date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-02-11 09:50:00,31.7,31.9,31.5,31.88,12807200.0,16.0622,16.1635,15.9608,16.1534,12807200.0
2011-02-11 09:55:00,31.89,32.0,31.72,31.9,2683200.0,16.1584,16.2142,16.0723,16.1635,2683200.0
2011-02-11 10:00:00,31.9,32.1,31.83,32.09,3579100.0,16.1635,16.2648,16.128,16.2598,3579100.0
2011-02-11 10:05:00,32.08,32.14,31.88,32.0,2272300.0,16.2547,16.2851,16.1534,16.2142,2272300.0
2011-02-11 10:10:00,31.99,32.04,31.7,31.76,1524400.0,16.2091,16.2344,16.0622,16.0926,1524400.0
2011-02-11 10:15:00,31.76,31.86,31.7,31.86,926800.0,16.0926,16.1432,16.0622,16.1432,926800.0
2011-02-11 10:20:00,31.86,31.87,31.75,31.82,671700.0,16.1432,16.1483,16.0875,16.123,671700.0
2011-02-11 10:25:00,31.83,31.88,31.8,31.86,502600.0,16.128,16.1534,16.1128,16.1432,502600.0
2011-02-11 10:30:00,31.86,31.9,31.84,31.85,398000.0,16.1432,16.1635,16.1331,16.1382,398000.0
2011-02-11 10:35:00,31.83,31.93,31.82,31.86,847300.0,16.128,16.1787,16.123,16.1432,847300.0
2011-02-11 10:40:00,31.86,31.95,31.85,31.91,366000.0,16.1432,16.1888,16.1382,16.1686,366000.0
2011-02-11 10:45:00,31.91,31.95,31.85,31.9,396800.0,16.1686,16.1888,16.1382,16.1635,396800.0
2011-02-11 10:50:00,31.9,31.9,31.8,31.82,439200.0,16.1635,16.1635,16.1128,16.123,439200.0
2011-02-11 10:55:00,31.84,31.92,31.81,31.91,308800.0,16.1331,16.1736,16.1179,16.1686,308800.0
2011-02-11 11:00:00,31.92,31.96,31.85,31.87,412600.0,16.1736,16.1939,16.1382,16.1483,412600.0
2011-02-11 11:05:00,31.87,31.93,31.85,31.89,357300.0,16.1483,16.1787,16.1382,16.1584,357300.0
2011-02-11 11:10:00,31.88,31.9,31.85,31.85,210300.0,16.1534,16.1635,16.1382,16.1382,210300.0
2011-02-11 11:15:00,31.85,31.86,31.81,31.84,389000.0,16.1382,16.1432,16.1179,16.1331,389000.0
2011-02-11 11:20:00,31.84,31.85,31.77,31.83,547400.0,16.1331,16.1382,16.0976,16.128,547400.0
2011-02-11 11:25:00,31.83,31.85,31.8,31.81,369200.0,16.128,16.1382,16.1128,16.1179,369200.0
2011-02-11 11:30:00,31.81,31.83,31.72,31.72,549200.0,16.1179,16.128,16.0723,16.0723,549200.0
2011-02-11 11:35:00,31.72,31.74,31.62,31.74,555800.0,16.0723,16.0824,16.0216,16.0824,555800.0
2011-02-11 11:40:00,31.74,31.76,31.69,31.71,320300.0,16.0824,16.0926,16.0571,16.0672,320300.0
2011-02-11 11:45:00,31.71,31.73,31.54,31.62,683000.0,16.0672,16.0774,15.9811,16.0216,683000.0
2011-02-11 11:50:00,31.6,31.69,31.59,31.66,200400.0,16.0115,16.0571,16.0064,16.0419,200400.0
2011-02-11 11:55:00,31.66,31.8,31.66,31.74,235700.0,16.0419,16.1128,16.0419,16.0824,235700.0
2011-02-11 12:00:00,31.75,31.77,31.7,31.71,178700.0,16.0875,16.0976,16.0622,16.0672,178700.0
2011-02-11 12:05:00,31.72,31.77,31.61,31.61,225100.0,16.0723,16.0976,16.0166,16.0166,225100.0
2011-02-11 12:10:00,31.61,31.62,31.56,31.59,262200.0,16.0166,16.0216,15.9912,16.0064,262200.0
2011-02-11 12:15:00,31.59,31.67,31.58,31.67,210800.0,16.0064,16.047,16.0014,16.047,210800.0
2011-02-11 12:20:00,31.66,31.73,31.61,31.66,95600.0,16.0419,16.0774,16.0166,16.0419,95600.0
2011-02-11 12:25:00,31.66,31.67,31.63,31.65,72200.0,16.0419,16.047,16.0267,16.0368,72200.0
2011-02-11 12:30:00,31.65,31.7,31.64,31.69,87400.0,16.0368,16.0622,16.0318,16.0571,87400.0
2011-02-11 12:35:00,31.7,31.75,31.69,31.72,211100.0,16.0622,16.0875,16.0571,16.0723,211100.0
2011-02-11 12:40:00,31.71,31.76,31.7,31.75,348200.0,16.0672,16.0926,16.0622,16.0875,348200.0
2011-02-11 12:45:00,31.74,31.75,31.72,31.73,267600.0,16.0824,16.0875,16.0723,16.0774,267600.0
2011-02-11 12:50:00,31.74,31.75,31.67,31.68,317300.0,16.0824,16.0875,16.047,16.052,317300.0
2011-02-11 12:55:00,31.67,31.69,31.63,31.63,163800.0,16.047,16.0571,16.0267,16.0267,163800.0
2011-02-11 13:00:00,31.63,31.63,31.54,31.59,349600.0,16.0267,16.0267,15.9811,16.0064,349600.0
2011-02-11 13:05:00,31.59,31.6,31.55,31.56,220900.0,16.0064,16.0115,15.9862,15.9912,220900.0
2011-02-11 13:10:00,31.55,31.57,31.51,31.55,508400.0,15.9862,15.9963,15.9659,15.9862,508400.0
2011-02-11 13:15:00,31.55,31.57,31.53,31.55,268600.0,15.9862,15.9963,15.976,15.9862,268600.0
2011-02-11 13:20:00,31.55,31.6,31.52,31.53,355000.0,15.9862,16.0115,15.971,15.976,355000.0
2011-02-11 13:25:00,31.53,31.54,31.5,31.53,600800.0,15.976,15.9811,15.9608,15.976,600800.0
2011-02-11 13:30:00,31.52,31.54,31.5,31.51,727400.0,15.971,15.9811,15.9608,15.9659,727400.0
2011-02-11 13:35:00,31.52,31.54,31.5,31.52,292400.0,15.971,15.9811,15.9608,15.971,292400.0
2011-02-11 13:40:00,31.51,31.62,31.5,31.57,193700.0,15.9659,16.0216,15.9608,15.9963,193700.0
2011-02-11 13:45:00,31.57,31.57,31.51,31.52,138300.0,15.9963,15.9963,15.9659,15.971,138300.0
2011-02-11 13:50:00,31.52,31.52,31.27,31.41,601600.0,15.971,15.971,15.8443,15.9152,601600.0
2011-02-11 13:55:00,31.42,31.55,31.42,31.54,251500.0,15.9203,15.9862,15.9203,15.9811,251500.0
2011-02-11 14:00:00,31.54,31.54,31.48,31.5,220100.0,15.9811,15.9811,15.9507,15.9608,220100.0
2011-02-11 14:05:00,31.5,31.51,31.36,31.4,303200.0,15.9608,15.9659,15.8899,15.9102,303200.0
2011-02-11 14:10:00,31.4,31.49,31.37,31.4,147900.0,15.9102,15.9558,15.895,15.9102,147900.0
2011-02-11 14:15:00,31.4,31.44,31.31,31.32,172600.0,15.9102,15.9304,15.8646,15.8696,172600.0
2011-02-11 14:20:00,31.31,31.41,31.3,31.41,171900.0,15.8646,15.9152,15.8595,15.9152,171900.0
2011-02-11 14:25:00,31.4,31.47,31.33,31.4,136400.0,15.9102,15.9456,15.8747,15.9102,136400.0
2011-02-11 14:30:00,31.39,31.41,31.35,31.36,67500.0,15.9051,15.9152,15.8848,15.8899,67500.0
2011-02-11 14:35:00,31.36,31.37,31.25,31.32,209700.0,15.8899,15.895,15.8342,15.8696,209700.0
2011-02-11 14:40:00,31.31,31.32,31.22,31.24,201900.0,15.8646,15.8696,15.819,15.8291,201900.0
2011-02-11 14:45:00,31.23,31.26,31.22,31.23,154400.0,15.824,15.8392,15.819,15.824,154400.0
2011-02-11 14:50:00,31.23,31.29,31.21,31.28,192700.0,15.824,15.8544,15.8139,15.8494,192700.0
2011-02-11 14:55:00,31.28,31.28,31.21,31.21,373800.0,15.8494,15.8494,15.8139,15.8139,373800.0
2011-02-11 15:00:00,31.21,31.21,31.02,31.02,563600.0,15.8139,15.8139,15.7176,15.7176,563600.0
2011-02-11 15:05:00,31.02,31.13,31.01,31.09,474600.0,15.7176,15.7733,15.7125,15.7531,474600.0
2011-02-11 15:10:00,31.08,31.17,31.05,31.05,389200.0,15.748,15.7936,15.7328,15.7328,389200.0
2011-02-11 15:15:00,31.06,31.08,31.01,31.01,655900.0,15.7379,15.748,15.7125,15.7125,655900.0
2011-02-11 15:20:00,31.01,31.02,30.9,30.94,2331500.0,15.7125,15.7176,15.6568,15.6771,2331500.0
2011-02-11 15:25:00,30.94,31.04,30.83,31.02,401600.0,15.6771,15.7277,15.6213,15.7176,401600.0
2011-02-11 15:30:00,31.01,31.26,31.01,31.25,267100.0,15.7125,15.8392,15.7125,15.8342,267100.0
2011-02-11 15:35:00,31.25,31.25,31.12,31.18,169700.0,15.8342,15.8342,15.7683,15.7987,169700.0
2011-02-11 15:40:00,31.17,31.18,31.1,31.14,267700.0,15.7936,15.7987,15.7581,15.7784,267700.0
2011-02-11 15:45:00,31.13,31.15,31.11,31.14,334300.0,15.7733,15.7835,15.7632,15.7784,334300.0
2011-02-11 15:50:00,31.14,31.23,31.12,31.22,516800.0,15.7784,15.824,15.7683,15.819,516800.0
2011-02-11 15:55:00,31.23,31.24,30.75,31.05,1277600.0,15.824,15.8291,15.5808,15.7328,1277600.0
2011-02-11 16:00:00,31.0,31.05,30.75,30.89,657600.0,15.7075,15.7328,15.5808,15.6517,657600.0
2011-02-11 16:05:00,30.89,30.89,30.88,30.88,4900.0,15.6517,15.6517,15.6467,15.6467,4900.0
2011-02-11 16:10:00,30.92,30.94,30.89,30.94,3000.0,15.6669,15.6771,15.6517,15.6771,3000.0
2011-02-11 16:15:00,30.94,30.94,30.94,30.94,0.0,15.6771,15.6771,15.6771,15.6771,0.0
2011-02-11 16:20:00,30.92,30.92,30.89,30.89,1500.0,15.6669,15.6669,15.6517,15.6517,1500.0
2011-02-11 16:25:00,30.9,30.9,30.9,30.9,1000.0,15.6568,15.6568,15.6568,15.6568,1000.0
2011-02-11 16:30:00,30.91,30.91,30.89,30.91,500.0,15.6619,15.6619,15.6517,15.6619,500.0
2011-02-11 16:35:00,30.92,30.93,30.92,30.93,200.0,15.6669,15.672,15.6669,15.672,200.0
2011-02-11 16:40:00,30.98,30.98,30.93,30.93,2200.0,15.6973,15.6973,15.672,15.672,2200.0
2011-02-11 16:45:00,30.97,30.97,30.97,30.97,200.0,15.6923,15.6923,15.6923,15.6923,200.0
2011-02-11 16:50:00,30.97,30.97,30.97,30.97,0.0,15.6923,15.6923,15.6923,15.6923,0.0
2011-02-11 16:55:00,30.98,30.98,30.98,30.98,400.0,15.6973,15.6973,15.6973,15.6973,400.0
2011-02-11 17:00:00,30.98,30.98,30.97,30.98,1300.0,15.6973,15.6973,15.6923,15.6973,1300.0
2011-02-11 17:05:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 17:10:00,30.99,30.99,30.99,30.99,100.0,15.7024,15.7024,15.7024,15.7024,100.0
2011-02-11 17:15:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 17:20:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 17:25:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 17:30:00,30.95,30.98,30.95,30.98,900.0,15.6821,15.6973,15.6821,15.6973,900.0
2011-02-11 17:35:00,30.99,30.99,30.99,30.99,100.0,15.7024,15.7024,15.7024,15.7024,100.0
2011-02-11 17:40:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 17:45:00,30.98,30.98,30.98,30.98,300.0,15.6973,15.6973,15.6973,15.6973,300.0
2011-02-11 17:50:00,30.98,30.98,30.98,30.98,500.0,15.6973,15.6973,15.6973,15.6973,500.0
2011-02-11 17:55:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:00:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:05:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:10:00,30.97,30.97,30.97,30.97,500.0,15.6923,15.6923,15.6923,15.6923,500.0
2011-02-11 18:15:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 18:20:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:25:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 18:30:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:35:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:40:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 18:45:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:50:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:55:00,30.99,30.99,30.99,30.99,1000.0,15.7024,15.7024,15.7024,15.7024,1000.0
2011-02-11 19:00:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:05:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:10:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:15:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:20:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:25:00,30.98,30.98,30.98,30.98,300.0,15.6973,15.6973,15.6973,15.6973,300.0
2011-02-11 19:30:00,30.98,31.0,30.98,31.0,200.0,15.6973,15.7075,15.6973,15.7075,200.0
2011-02-11 19:35:00,30.98,30.98,30.98,30.98,500.0,15.6973,15.6973,15.6973,15.6973,500.0
2011-02-11 19:40:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 19:45:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 19:50:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 19:55:00,30.98,31.02,30.98,31.02,600.0,15.6973,15.7176,15.6973,15.7176,600.0
2011-02-14 09:30:00,31.05,31.3,31.05,31.12,335000.0,15.7328,15.8595,15.7328,15.7683,335000.0
2011-02-14 09:35:00,31.12,31.28,31.11,31.22,223400.0,15.7683,15.8494,15.7632,15.819,223400.0
2011-02-14 09:40:00,31.22,31.3,31.16,31.2,187900.0,15.819,15.8595,15.7885,15.8088,187900.0
2011-02-14 09:45:00,31.19,31.2,31.11,31.15,112800.0,15.8037,15.8088,15.7632,15.7835,112800.0
2011-02-14 09:50:00,31.15,31.16,31.12,31.15,56000.0,15.7835,15.7885,15.7683,15.7835,56000.0
2011-02-14 09:55:00,31.16,31.21,31.12,31.15,116100.0,15.7885,15.8139,15.7683,15.7835,116100.0
2011-02-14 10:00:00,31.14,31.25,31.14,31.21,44800.0,15.7784,15.8342,15.7784,15.8139,44800.0
2011-02-14 10:05:00,31.24,31.25,31.2,31.21,45600.0,15.8291,15.8342,15.8088,15.8139,45600.0
2011-02-14 10:10:00,31.24,31.24,31.15,31.16,98000.0,15.8291,15.8291,15.7835,15.7885,98000.0
2011-02-14 10:15:00,31.17,31.25,31.14,31.18,162300.0,15.7936,15.8342,15.7784,15.7987,162300.0
2011-02-14 10:20:00,31.17,31.22,31.12,31.14,37400.0,15.7936,15.819,15.7683,15.7784,37400.0
2011-02-14 10:25:00,31.14,31.14,31.05,31.05,143400.0,15.7784,15.7784,15.7328,15.7328,143400.0
2011-02-14 10:30:00,31.05,31.06,31.05,31.06,64100.0,15.7328,15.7379,15.7328,15.7379,64100.0
2011-02-14 10:35:00,31.05,31.11,31.05,31.1,52400.0,15.7328,15.7632,15.7328,15.7581,52400.0
2011-02-14 10:40:00,31.12,31.12,31.07,31.09,24500.0,15.7683,15.7683,15.7429,15.7531,24500.0
2011-02-14 10:45:00,31.08,31.1,31.05,31.06,55800.0,15.748,15.7581,15.7328,15.7379,55800.0
2011-02-14 10:50:00,31.06,31.06,31.0,31.04,301800.0,15.7379,15.7379,15.7075,15.7277,301800.0
2011-02-14 10:55:00,31.04,31.08,31.0,31.01,109300.0,15.7277,15.748,15.7075,15.7125,109300.0
2011-02-14 11:00:00,31.01,31.07,31.01,31.05,41500.0,15.7125,15.7429,15.7125,15.7328,41500.0
2011-02-14 11:05:00,31.05,31.1,31.05,31.1,27700.0,15.7328,15.7581,15.7328,15.7581,27700.0
2011-02-14 11:10:00,31.1,31.11,31.05,31.09,32200.0,15.7581,15.7632,15.7328,15.7531,32200.0
2011-02-14 11:15:00,31.09,31.11,31.06,31.1,51800.0,15.7531,15.7632,15.7379,15.7581,51800.0
2011-02-14 11:20:00,31.11,31.15,31.03,31.15,52700.0,15.7632,15.7835,15.7227,15.7835,52700.0
2011-02-14 11:25:00,31.13,31.15,31.1,31.1,32000.0,15.7733,15.7835,15.7581,15.7581,32000.0
2011-02-14 11:30:00,31.1,31.11,31.09,31.1,33500.0,15.7581,15.7632,15.7531,15.7581,33500.0
2011-02-14 11:35:00,31.1,31.1,31.08,31.1,40600.0,15.7581,15.7581,15.748,15.7581,40600.0
2011-02-14 11:40:00,31.1,31.1,31.08,31.09,26400.0,15.7581,15.7581,15.748,15.7531,26400.0
2011-02-14 11:45:00,31.09,31.13,31.05,31.09,40800.0,15.7531,15.7733,15.7328,15.7531,40800.0
2011-02-14 11:50:00,31.1,31.15,31.09,31.15,67800.0,15.7581,15.7835,15.7531,15.7835,67800.0
2011-02-14 11:55:00,31.15,31.15,31.12,31.12,30000.0,15.7835,15.7835,15.7683,15.7683,30000.0
2011-02-14 12:00:00,31.1,31.12,31.02,31.04,52700.0,15.7581,15.7683,15.7176,15.7277,52700.0
2011-02-14 12:05:00,31.04,31.06,31.03,31.04,75200.0,15.7277,15.7379,15.7227,15.7277,75200.0
2011-02-14 12:10:00,31.04,31.04,31.0,31.01,64600.0,15.7277,15.7277,15.7075,15.7125,64600.0
2011-02-14 12:15:00,31.02,31.05,31.01,31.05,24500.0,15.7176,15.7328,15.7125,15.7328,24500.0
2011-02-14 12:20:00,31.05,31.06,31.04,31.05,30900.0,15.7328,15.7379,15.7277,15.7328,30900.0
2011-02-14 12:25:00,31.05,31.06,31.03,31.04,31300.0,15.7328,15.7379,15.7227,15.7277,31300.0
2011-02-14 12:30:00,31.05,31.06,31.04,31.05,12000.0,15.7328,15.7379,15.7277,15.7328,12000.0
2011-02-14 12:35:00,31.06,31.06,31.01,31.02,56800.0,15.7379,15.7379,15.7125,15.7176,56800.0
2011-02-14 12:40:00,31.02,31.05,31.02,31.05,15200.0,15.7176,15.7328,15.7176,15.7328,15200.0
2011-02-14 12:45:00,31.05,31.05,31.0,31.01,126000.0,15.7328,15.7328,15.7075,15.7125,126000.0
2011-02-14 12:50:00,31.0,31.04,31.0,31.01,103700.0,15.7075,15.7277,15.7075,15.7125,103700.0
2011-02-14 12:55:00,31.01,31.03,31.01,31.01,28300.0,15.7125,15.7227,15.7125,15.7125,28300.0
2011-02-14 13:00:00,31.01,31.01,31.0,31.0,76400.0,15.7125,15.7125,15.7075,15.7075,76400.0
2011-02-14 13:05:00,31.01,31.01,31.0,31.0,46500.0,15.7125,15.7125,15.7075,15.7075,46500.0
2011-02-14 13:10:00,31.0,31.05,31.0,31.02,265900.0,15.7075,15.7328,15.7075,15.7176,265900.0
2011-02-14 13:15:00,31.02,31.02,30.91,30.94,93900.0,15.7176,15.7176,15.6619,15.6771,93900.0
2011-02-14 13:20:00,30.95,30.99,30.94,30.99,19200.0,15.6821,15.7024,15.6771,15.7024,19200.0
2011-02-14 13:25:00,30.99,31.0,30.98,30.98,13600.0,15.7024,15.7075,15.6973,15.6973,13600.0
2011-02-14 13:30:00,30.99,31.0,30.98,30.98,23900.0,15.7024,15.7075,15.6973,15.6973,23900.0
2011-02-14 13:35:00,30.98,31.01,30.98,31.01,74400.0,15.6973,15.7125,15.6973,15.7125,74400.0
2011-02-14 13:40:00,31.0,31.01,30.99,31.0,23700.0,15.7075,15.7125,15.7024,15.7075,23700.0
2011-02-14 13:45:00,31.0,31.03,30.96,30.97,29500.0,15.7075,15.7227,15.6872,15.6923,29500.0
2011-02-14 13:50:00,30.98,31.0,30.97,30.99,67700.0,15.6973,15.7075,15.6923,15.7024,67700.0
2011-02-14 13:55:00,30.99,31.0,30.98,30.98,16300.0,15.7024,15.7075,15.6973,15.6973,16300.0
2011-02-14 14:00:00,30.98,31.02,30.98,31.0,74600.0,15.6973,15.7176,15.6973,15.7075,74600.0
2011-02-14 14:05:00,31.01,31.01,31.0,31.0,23600.0,15.7125,15.7125,15.7075,15.7075,23600.0
2011-02-14 14:10:00,31.0,31.01,31.0,31.0,32600.0,15.7075,15.7125,15.7075,15.7075,32600.0
2011-02-14 14:15:00,31.0,31.01,31.0,31.0,53500.0,15.7075,15.7125,15.7075,15.7075,53500.0
2011-02-14 14:20:00,31.0,31.01,31.0,31.0,49900.0,15.7075,15.7125,15.7075,15.7075,49900.0
2011-02-14 14:25:00,31.0,31.01,30.98,31.0,174200.0,15.7075,15.7125,15.6973,15.7075,174200.0
2011-02-14 14:30:00,31.0,31.0,30.99,31.0,45500.0,15.7075,15.7075,15.7024,15.7075,45500.0
2011-02-14 14:35:00,31.0,31.0,30.99,31.0,21100.0,15.7075,15.7075,15.7024,15.7075,21100.0
2011-02-14 14:40:00,31.0,31.0,30.97,30.98,106600.0,15.7075,15.7075,15.6923,15.6973,106600.0
2011-02-14 14:45:00,30.98,31.0,30.96,30.96,91100.0,15.6973,15.7075,15.6872,15.6872,91100.0
2011-02-14 14:50:00,30.96,30.97,30.92,30.95,19300.0,15.6872,15.6923,15.6669,15.6821,19300.0
2011-02-14 14:55:00,30.94,30.96,30.93,30.96,25400.0,15.6771,15.6872,15.672,15.6872,25400.0
2011-02-14 15:00:00,30.96,30.97,30.92,30.94,29100.0,15.6872,15.6923,15.6669,15.6771,29100.0
2011-02-14 15:05:00,30.93,30.95,30.93,30.95,20500.0,15.672,15.6821,15.672,15.6821,20500.0
2011-02-14 15:10:00,30.95,30.95,30.83,30.9,57200.0,15.6821,15.6821,15.6213,15.6568,57200.0
2011-02-14 15:15:00,30.9,30.94,30.89,30.92,51700.0,15.6568,15.6771,15.6517,15.6669,51700.0
2011-02-14 15:20:00,30.93,30.96,30.92,30.94,26100.0,15.672,15.6872,15.6669,15.6771,26100.0
2011-02-14 15:25:00,30.95,30.95,30.91,30.91,45300.0,15.6821,15.6821,15.6619,15.6619,45300.0
2011-02-14 15:30:00,30.93,30.95,30.9,30.9,61700.0,15.672,15.6821,15.6568,15.6568,61700.0
2011-02-14 15:35:00,30.9,30.97,30.86,30.9,164400.0,15.6568,15.6923,15.6365,15.6568,164400.0
2011-02-14 15:40:00,30.9,30.91,30.88,30.88,89900.0,15.6568,15.6619,15.6467,15.6467,89900.0
2011-02-14 15:45:00,30.88,30.91,30.86,30.9,108300.0,15.6467,15.6619,15.6365,15.6568,108300.0
2011-02-14 15:50:00,30.9,30.91,30.85,30.86,152600.0,15.6568,15.6619,15.6315,15.6365,152600.0
2011-02-14 15:55:00,30.85,30.86,30.7,30.72,282000.0,15.6315,15.6365,15.5555,15.5656,282000.0
2011-02-15 09:30:00,30.9,30.93,30.8,30.86,79900.0,15.6568,15.672,15.6061,15.6365,79900.0
2011-02-15 09:35:00,30.87,30.95,30.87,30.93,63400.0,15.6416,15.6821,15.6416,15.672,63400.0
2011-02-15 09:40:00,30.9,30.93,30.85,30.85,55500.0,15.6568,15.672,15.6315,15.6315,55500.0
2011-02-15 09:45:00,30.85,30.9,30.85,30.89,110900.0,15.6315,15.6568,15.6315,15.6517,110900.0
2011-02-15 09:50:00,30.87,30.9,30.78,30.79,88800.0,15.6416,15.6568,15.596,15.6011,88800.0
2011-02-15 09:55:00,30.78,30.83,30.75,30.81,34000.0,15.596,15.6213,15.5808,15.6112,34000.0
2011-02-15 10:00:00,30.82,30.89,30.77,30.89,82200.0,15.6163,15.6517,15.5909,15.6517,82200.0
2011-02-15 10:05:00,30.89,30.91,30.76,30.86,66200.0,15.6517,15.6619,15.5859,15.6365,66200.0
2011-02-15 10:10:00,30.86,30.87,30.81,30.85,49300.0,15.6365,15.6416,15.6112,15.6315,49300.0
2011-02-15 10:15:00,30.85,30.85,30.8,30.83,47200.0,15.6315,15.6315,15.6061,15.6213,47200.0
2011-02-15 10:20:00,30.82,30.83,30.81,30.82,49700.0,15.6163,15.6213,15.6112,15.6163,49700.0
2011-02-15 10:25:00,30.81,30.82,30.73,30.74,98700.0,15.6112,15.6163,15.5707,15.5757,98700.0
2011-02-15 10:30:00,30.74,30.79,30.74,30.77,42200.0,15.5757,15.6011,15.5757,15.5909,42200.0
2011-02-15 10:35:00,30.77,30.77,30.73,30.76,71300.0,15.5909,15.5909,15.5707,15.5859,71300.0
2011-02-15 10:40:00,30.76,30.83,30.75,30.78,57800.0,15.5859,15.6213,15.5808,15.596,57800.0
2011-02-15 10:45:00,30.77,30.83,30.77,30.83,50200.0,15.5909,15.6213,15.5909,15.6213,50200.0
2011-02-15 10:50:00,30.8,30.85,30.8,30.85,30100.0,15.6061,15.6315,15.6061,15.6315,30100.0
2011-02-15 10:55:00,30.85,30.92,30.85,30.91,56300.0,15.6315,15.6669,15.6315,15.6619,56300.0
2011-02-15 11:00:00,30.9,30.91,30.89,30.89,22400.0,15.6568,15.6619,15.6517,15.6517,22400.0
2011-02-15 11:05:00,30.9,30.92,30.88,30.9,93200.0,15.6568,15.6669,15.6467,15.6568,93200.0
2011-02-15 11:10:00,30.9,30.91,30.88,30.88,33400.0,15.6568,15.6619,15.6467,15.6467,33400.0
2011-02-15 11:15:00,30.88,31.0,30.88,30.96,76500.0,15.6467,15.7075,15.6467,15.6872,76500.0
2011-02-15 11:20:00,30.94,30.99,30.9,30.94,25900.0,15.6771,15.7024,15.6568,15.6771,25900.0
2011-02-15 11:25:00,30.94,30.95,30.91,30.91,30300.0,15.6771,15.6821,15.6619,15.6619,30300.0
2011-02-15 11:30:00,30.93,30.94,30.87,30.91,28400.0,15.672,15.6771,15.6416,15.6619,28400.0
2011-02-15 11:35:00,30.92,30.95,30.91,30.95,25200.0,15.6669,15.6821,15.6619,15.6821,25200.0
2011-02-15 11:40:00,30.95,30.95,30.9,30.95,34200.0,15.6821,15.6821,15.6568,15.6821,34200.0
2011-02-15 11:45:00,30.95,30.95,30.94,30.95,17700.0,15.6821,15.6821,15.6771,15.6821,17700.0
2011-02-15 11:50:00,30.94,30.95,30.91,30.93,13800.0,15.6771,15.6821,15.6619,15.672,13800.0
2011-02-15 11:55:00,30.93,30.95,30.92,30.95,30400.0,15.672,15.6821,15.6669,15.6821,30400.0
2011-02-15 12:00:00,30.95,30.95,30.87,30.9,92200.0,15.6821,15.6821,15.6416,15.6568,92200.0
2011-02-15 12:05:00,30.9,30.91,30.86,30.89,29900.0,15.6568,15.6619,15.6365,15.6517,29900.0
2011-02-15 12:10:00,30.9,30.92,30.89,30.89,23400.0,15.6568,15.6669,15.6517,15.6517,23400.0
2011-02-15 12:15:00,30.88,30.9,30.87,30.89,18300.0,15.6467,15.6568,15.6416,15.6517,18300.0
2011-02-15 12:20:00,30.89,30.9,30.86,30.88,37800.0,15.6517,15.6568,15.6365,15.6467,37800.0
2011-02-15 12:25:00,30.9,30.9,30.89,30.9,16500.0,15.6568,15.6568,15.6517,15.6568,16500.0
2011-02-15 12:30:00,30.9,30.91,30.82,30.86,38400.0,15.6568,15.6619,15.6163,15.6365,38400.0
2011-02-15 12:35:00,30.87,30.9,30.86,30.87,32800.0,15.6416,15.6568,15.6365,15.6416,32800.0
2011-02-15 12:40:00,30.89,30.92,30.85,30.85,102700.0,15.6517,15.6669,15.6315,15.6315,102700.0
2011-02-15 12:45:00,30.88,30.94,30.86,30.93,85100.0,15.6467,15.6771,15.6365,15.672,85100.0
2011-02-15 12:50:00,30.92,30.94,30.91,30.94,68400.0,15.6669,15.6771,15.6619,15.6771,68400.0
2011-02-15 12:55:00,30.94,30.96,30.93,30.94,111700.0,15.6771,15.6872,15.672,15.6771,111700.0
2011-02-15 13:00:00,30.95,30.96,30.93,30.96,50600.0,15.6821,15.6872,15.672,15.6872,50600.0
2011-02-15 13:05:00,30.96,30.96,30.95,30.96,9500.0,15.6872,15.6872,15.6821,15.6872,9500.0
2011-02-15 13:10:00,30.96,30.96,30.9,30.95,30800.0,15.6872,15.6872,15.6568,15.6821,30800.0
2011-02-15 13:15:00,30.95,30.96,30.93,30.95,17100.0,15.6821,15.6872,15.672,15.6821,17100.0
2011-02-15 13:20:00,30.94,30.95,30.94,30.94,24300.0,15.6771,15.6821,15.6771,15.6771,24300.0
2011-02-15 13:25:00,30.95,30.96,30.94,30.96,22900.0,15.6821,15.6872,15.6771,15.6872,22900.0
2011-02-15 13:30:00,30.96,30.96,30.92,30.93,46900.0,15.6872,15.6872,15.6669,15.672,46900.0
2011-02-15 13:35:00,30.93,30.95,30.92,30.94,31900.0,15.672,15.6821,15.6669,15.6771,31900.0
2011-02-15 13:40:00,30.94,30.95,30.93,30.95,23000.0,15.6771,15.6821,15.672,15.6821,23000.0
2011-02-15 13:45:00,30.95,30.95,30.93,30.94,33900.0,15.6821,15.6821,15.672,15.6771,33900.0
2011-02-15 13:50:00,30.94,30.95,30.93,30.94,30300.0,15.6771,15.6821,15.672,15.6771,30300.0
2011-02-15 13:55:00,30.94,30.95,30.93,30.94,9400.0,15.6771,15.6821,15.672,15.6771,9400.0
2011-02-15 14:00:00,30.94,30.94,30.93,30.93,27400.0,15.6771,15.6771,15.672,15.672,27400.0
2011-02-15 14:05:00,30.93,30.94,30.92,30.94,16700.0,15.672,15.6771,15.6669,15.6771,16700.0
2011-02-15 14:10:00,30.94,30.94,30.91,30.93,73000.0,15.6771,15.6771,15.6619,15.672,73000.0
2011-02-15 14:15:00,30.93,30.93,30.91,30.92,44500.0,15.672,15.672,15.6619,15.6669,44500.0
2011-02-15 14:20:00,30.92,30.96,30.89,30.96,102400.0,15.6669,15.6872,15.6517,15.6872,102400.0
2011-02-15 14:25:00,30.96,31.1,30.96,31.08,162300.0,15.6872,15.7581,15.6872,15.748,162300.0
2011-02-15 14:30:00,31.08,31.14,31.06,31.09,69900.0,15.748,15.7784,15.7379,15.7531,69900.0
2011-02-15 14:35:00,31.09,31.11,31.08,31.08,11000.0,15.7531,15.7632,15.748,15.748,11000.0
2011-02-15 14:40:00,31.09,31.13,31.05,31.11,31600.0,15.7531,15.7733,15.7328,15.7632,31600.0
2011-02-15 14:45:00,31.11,31.11,31.1,31.11,21700.0,15.7632,15.7632,15.7581,15.7632,21700.0
2011-02-15 14:50:00,31.11,31.15,31.1,31.14,38700.0,15.7632,15.7835,15.7581,15.7784,38700.0
2011-02-15 14:55:00,31.14,31.15,31.06,31.11,59100.0,15.7784,15.7835,15.7379,15.7632,59100.0
2011-02-15 15:00:00,31.11,31.11,31.05,31.08,26700.0,15.7632,15.7632,15.7328,15.748,26700.0
2011-02-15 15:05:00,31.08,31.14,31.07,31.14,32700.0,15.748,15.7784,15.7429,15.7784,32700.0
2011-02-15 15:10:00,31.12,31.14,31.1,31.14,21100.0,15.7683,15.7784,15.7581,15.7784,21100.0
2011-02-15 15:15:00,31.14,31.14,31.06,31.1,43500.0,15.7784,15.7784,15.7379,15.7581,43500.0
2011-02-15 15:20:00,31.1,31.11,31.08,31.1,41300.0,15.7581,15.7632,15.748,15.7581,41300.0
2011-02-15 15:25:00,31.1,31.11,31.08,31.08,19100.0,15.7581,15.7632,15.748,15.748,19100.0
2011-02-15 15:30:00,31.09,31.09,31.06,31.09,18100.0,15.7531,15.7531,15.7379,15.7531,18100.0
2011-02-15 15:35:00,31.09,31.09,31.05,31.08,90200.0,15.7531,15.7531,15.7328,15.748,90200.0
2011-02-15 15:40:00,31.08,31.12,31.07,31.11,57000.0,15.748,15.7683,15.7429,15.7632,57000.0
2011-02-15 15:45:00,31.11,31.11,31.0,31.03,78100.0,15.7632,15.7632,15.7075,15.7227,78100.0
2011-02-15 15:50:00,31.03,31.05,31.0,31.02,142400.0,15.7227,15.7328,15.7075,15.7176,142400.0
2011-02-15 15:55:00,31.02,31.13,30.94,30.94,301700.0,15.7176,15.7733,15.6771,15.6771,301700.0
2011-02-16 09:30:00,31.05,31.09,30.96,31.04,92900.0,15.7328,15.7531,15.6872,15.7277,92900.0
2011-02-16 09:35:00,31.05,31.07,30.95,31.0,63500.0,15.7328,15.7429,15.6821,15.7075,63500.0
2011-02-16 09:40:00,31.0,31.05,30.98,31.05,24500.0,15.7075,15.7328,15.6973,15.7328,24500.0
2011-02-16 09:45:00,31.05,31.1,31.02,31.1,35900.0,15.7328,15.7581,15.7176,15.7581,35900.0
2011-02-16 09:50:00,31.1,31.12,31.06,31.11,44600.0,15.7581,15.7683,15.7379,15.7632,44600.0
2011-02-16 09:55:00,31.12,31.17,31.09,31.13,71900.0,15.7683,15.7936,15.7531,15.7733,71900.0
2011-02-16 10:00:00,31.13,31.15,31.11,31.11,26100.0,15.7733,15.7835,15.7632,15.7632,26100.0
2011-02-16 10:05:00,31.12,31.12,31.1,31.11,19900.0,15.7683,15.7683,15.7581,15.7632,19900.0
2011-02-16 10:10:00,31.1,31.17,31.1,31.17,45700.0,15.7581,15.7936,15.7581,15.7936,45700.0
2011-02-16 10:15:00,31.17,31.19,31.14,31.15,24400.0,15.7936,15.8037,15.7784,15.7835,24400.0
2011-02-16 10:20:00,31.15,31.15,31.13,31.14,14000.0,15.7835,15.7835,15.7733,15.7784,14000.0
2011-02-16 10:25:00,31.15,31.15,31.11,31.13,110900.0,15.7835,15.7835,15.7632,15.7733,110900.0
2011-02-16 10:30:00,31.14,31.14,31.05,31.08,30100.0,15.7784,15.7784,15.7328,15.748,30100.0
2011-02-16 10:35:00,31.06,31.07,31.01,31.01,34400.0,15.7379,15.7429,15.7125,15.7125,34400.0
2011-02-16 10:40:00,31.02,31.05,31.0,31.01,58900.0,15.7176,15.7328,15.7075,15.7125,58900.0
2011-02-16 10:45:00,31.02,31.02,30.92,30.92,56400.0,15.7176,15.7176,15.6669,15.6669,56400.0
2011-02-16 10:50:00,30.95,31.0,30.9,30.98,29200.0,15.6821,15.7075,15.6568,15.6973,29200.0
2011-02-16 10:55:00,30.96,31.0,30.96,30.98,17500.0,15.6872,15.7075,15.6872,15.6973,17500.0
2011-02-16 11:00:00,30.98,30.98,30.96,30.96,32900.0,15.6973,15.6973,15.6872,15.6872,32900.0
2011-02-16 11:05:00,30.96,31.02,30.96,31.02,154600.0,15.6872,15.7176,15.6872,15.7176,154600.0
2011-02-16 11:10:00,31.01,31.08,30.96,31.0,74700.0,15.7125,15.748,15.6872,15.7075,74700.0
2011-02-16 11:15:00,31.0,31.08,31.0,31.03,48000.0,15.7075,15.748,15.7075,15.7227,48000.0
2011-02-16 11:20:00,31.02,31.03,30.99,31.02,43900.0,15.7176,15.7227,15.7024,15.7176,43900.0
2011-02-16 11:25:00,31.01,31.16,31.01,31.14,62800.0,15.7125,15.7885,15.7125,15.7784,62800.0
2011-02-16 11:30:00,31.14,31.24,31.12,31.19,98800.0,15.7784,15.8291,15.7683,15.8037,98800.0
2011-02-16 11:35:00,31.2,31.23,31.17,31.2,63000.0,15.8088,15.824,15.7936,15.8088,63000.0
2011-02-16 11:40:00,31.2,31.42,31.2,31.42,56400.0,15.8088,15.9203,15.8088,15.9203,56400.0
2011-02-16 11:45:00,31.43,31.44,31.34,31.34,56000.0,15.9254,15.9304,15.8798,15.8798,56000.0
2011-02-16 11:50:00,31.34,31.35,31.25,31.29,38400.0,15.8798,15.8848,15.8342,15.8544,38400.0
2011-02-16 11:55:00,31.31,31.34,31.21,31.21,27400.0,15.8646,15.8798,15.8139,15.8139,27400.0
2011-02-16 12:00:00,31.22,31.31,31.13,31.17,122800.0,15.819,15.8646,15.7733,15.7936,122800.0
2011-02-16 12:05:00,31.19,31.19,31.08,31.12,228800.0,15.8037,15.8037,15.748,15.7683,228800.0
2011-02-16 12:10:00,31.13,31.13,31.09,31.09,33600.0,15.7733,15.7733,15.7531,15.7531,33600.0
2011-02-16 12:15:00,31.09,31.1,31.01,31.06,65800.0,15.7531,15.7581,15.7125,15.7379,65800.0
2011-02-16 12:20:00,31.06,31.06,30.95,30.97,178700.0,15.7379,15.7379,15.6821,15.6923,178700.0
2011-02-16 12:25:00,30.97,31.0,30.91,30.92,71800.0,15.6923,15.7075,15.6619,15.6669,71800.0
2011-02-16 12:30:00,30.92,30.96,30.91,30.93,22500.0,15.6669,15.6872,15.6619,15.672,22500.0
2011-02-16 12:35:00,30.93,30.95,30.91,30.93,37500.0,15.672,15.6821,15.6619,15.672,37500.0
2011-02-16 12:40:00,30.93,30.95,30.87,30.87,62400.0,15.672,15.6821,15.6416,15.6416,62400.0
2011-02-16 12:45:00,30.87,30.89,30.79,30.87,120100.0,15.6416,15.6517,15.6011,15.6416,120100.0
2011-02-16 12:50:00,30.89,30.9,30.85,30.86,51500.0,15.6517,15.6568,15.6315,15.6365,51500.0
2011-02-16 12:55:00,30.86,30.93,30.82,30.82,68900.0,15.6365,15.672,15.6163,15.6163,68900.0
2011-02-16 13:00:00,30.84,30.85,30.83,30.83,9600.0,15.6264,15.6315,15.6213,15.6213,9600.0
2011-02-16 13:05:00,30.85,30.9,30.85,30.86,8800.0,15.6315,15.6568,15.6315,15.6365,8800.0
2011-02-16 13:10:00,30.88,30.93,30.86,30.93,24100.0,15.6467,15.672,15.6365,15.672,24100.0
2011-02-16 13:15:00,30.92,30.94,30.9,30.91,16100.0,15.6669,15.6771,15.6568,15.6619,16100.0
2011-02-16 13:20:00,30.91,30.97,30.9,30.95,56200.0,15.6619,15.6923,15.6568,15.6821,56200.0
2011-02-16 13:25:00,30.95,30.96,30.91,30.92,131600.0,15.6821,15.6872,15.6619,15.6669,131600.0
2011-02-16 13:30:00,30.92,30.94,30.9,30.92,27300.0,15.6669,15.6771,15.6568,15.6669,27300.0
2011-02-16 13:35:00,30.92,30.93,30.87,30.9,91600.0,15.6669,15.672,15.6416,15.6568,91600.0
2011-02-16 13:40:00,30.9,31.0,30.89,30.95,115100.0,15.6568,15.7075,15.6517,15.6821,115100.0
2011-02-16 13:45:00,30.96,31.0,30.91,30.92,74800.0,15.6872,15.7075,15.6619,15.6669,74800.0
2011-02-16 13:50:00,30.92,30.95,30.92,30.94,14200.0,15.6669,15.6821,15.6669,15.6771,14200.0
2011-02-16 13:55:00,30.94,30.95,30.9,30.9,31900.0,15.6771,15.6821,15.6568,15.6568,31900.0
2011-02-16 14:00:00,30.9,30.93,30.88,30.88,32700.0,15.6568,15.672,15.6467,15.6467,32700.0
2011-02-16 14:05:00,30.88,30.93,30.86,30.9,37300.0,15.6467,15.672,15.6365,15.6568,37300.0
2011-02-16 14:10:00,30.91,30.95,30.88,30.91,74600.0,15.6619,15.6821,15.6467,15.6619,74600.0
2011-02-16 14:15:00,30.92,30.95,30.87,30.87,142000.0,15.6669,15.6821,15.6416,15.6416,142000.0
2011-02-16 14:20:00,30.89,30.96,30.88,30.95,109000.0,15.6517,15.6872,15.6467,15.6821,109000.0
2011-02-16 14:25:00,30.96,30.98,30.92,30.93,9200.0,15.6872,15.6973,15.6669,15.672,9200.0
2011-02-16 14:30:00,30.93,30.93,30.91,30.92,9200.0,15.672,15.672,15.6619,15.6669,9200.0
2011-02-16 14:35:00,30.92,30.93,30.88,30.91,50100.0,15.6669,15.672,15.6467,15.6619,50100.0
2011-02-16 14:40:00,30.92,30.96,30.91,30.91,42800.0,15.6669,15.6872,15.6619,15.6619,42800.0
2011-02-16 14:45:00,30.91,30.92,30.88,30.9,20100.0,15.6619,15.6669,15.6467,15.6568,20100.0
2011-02-16 14:50:00,30.89,30.95,30.88,30.94,74200.0,15.6517,15.6821,15.6467,15.6771,74200.0
2011-02-16 14:55:00,30.95,30.95,30.92,30.93,6500.0,15.6821,15.6821,15.6669,15.672,6500.0
2011-02-16 15:00:00,30.93,30.93,30.92,30.93,22600.0,15.672,15.672,15.6669,15.672,22600.0
2011-02-16 15:05:00,30.93,30.96,30.92,30.96,18500.0,15.672,15.6872,15.6669,15.6872,18500.0
2011-02-16 15:10:00,30.96,30.99,30.95,30.99,13600.0,15.6872,15.7024,15.6821,15.7024,13600.0
2011-02-16 15:15:00,30.99,31.02,30.98,30.99,18100.0,15.7024,15.7176,15.6973,15.7024,18100.0
2011-02-16 15:20:00,30.99,30.99,30.82,30.85,111400.0,15.7024,15.7024,15.6163,15.6315,111400.0
2011-02-16 15:25:00,30.85,30.85,30.83,30.84,25200.0,15.6315,15.6315,15.6213,15.6264,25200.0
2011-02-16 15:30:00,30.83,30.86,30.83,30.85,20700.0,15.6213,15.6365,15.6213,15.6315,20700.0
2011-02-16 15:35:00,30.85,30.87,30.81,30.83,20400.0,15.6315,15.6416,15.6112,15.6213,20400.0
2011-02-16 15:40:00,30.82,30.89,30.82,30.88,18700.0,15.6163,15.6517,15.6163,15.6467,18700.0
2011-02-16 15:45:00,30.87,30.88,30.81,30.84,33600.0,15.6416,15.6467,15.6112,15.6264,33600.0
2011-02-16 15:50:00,30.83,30.9,30.82,30.88,46100.0,15.6213,15.6568,15.6163,15.6467,46100.0
2011-02-16 15:55:00,30.88,30.88,30.66,30.72,166900.0,15.6467,15.6467,15.5352,15.5656,166900.0
2011-02-17 09:30:00,30.68,30.84,30.68,30.8,46500.0,15.5453,15.6264,15.5453,15.6061,46500.0
2011-02-17 09:35:00,30.8,30.91,30.8,30.9,28600.0,15.6061,15.6619,15.6061,15.6568,28600.0
2011-02-17 09:40:00,30.9,30.97,30.88,30.9,39700.0,15.6568,15.6923,15.6467,15.6568,39700.0
2011-02-17 09:45:00,30.91,30.95,30.83,30.95,33900.0,15.6619,15.6821,15.6213,15.6821,33900.0
2011-02-17 09:50:00,30.94,30.95,30.93,30.93,5800.0,15.6771,15.6821,15.672,15.672,5800.0
2011-02-17 09:55:00,30.93,30.94,30.92,30.92,18300.0,15.672,15.6771,15.6669,15.6669,18300.0
2011-02-17 10:00:00,30.93,30.99,30.92,30.98,29900.0,15.672,15.7024,15.6669,15.6973,29900.0
2011-02-17 10:05:00,30.98,30.99,30.95,30.95,10400.0,15.6973,15.7024,15.6821,15.6821,10400.0
2011-02-17 10:10:00,30.95,30.97,30.91,30.93,123400.0,15.6821,15.6923,15.6619,15.672,123400.0
2011-02-17 10:15:00,30.93,30.96,30.93,30.95,16600.0,15.672,15.6872,15.672,15.6821,16600.0
2011-02-17 10:20:00,30.95,31.07,30.94,31.05,44300.0,15.6821,15.7429,15.6771,15.7328,44300.0
2011-02-17 10:25:00,31.05,31.09,30.97,31.0,128400.0,15.7328,15.7531,15.6923,15.7075,128400.0
2011-02-17 10:30:00,30.99,31.0,30.95,31.0,10300.0,15.7024,15.7075,15.6821,15.7075,10300.0
2011-02-17 10:35:00,31.0,31.0,30.96,30.99,15500.0,15.7075,15.7075,15.6872,15.7024,15500.0
2011-02-17 10:40:00,30.98,30.98,30.9,30.91,128700.0,15.6973,15.6973,15.6568,15.6619,128700.0
2011-02-17 10:45:00,30.93,30.94,30.88,30.91,79100.0,15.672,15.6771,15.6467,15.6619,79100.0
2011-02-17 10:50:00,30.9,30.93,30.85,30.89,37900.0,15.6568,15.672,15.6315,15.6517,37900.0
2011-02-17 10:55:00,30.88,30.92,30.88,30.88,29900.0,15.6467,15.6669,15.6467,15.6467,29900.0
2011-02-17 11:00:00,30.91,30.93,30.88,30.9,39100.0,15.6619,15.672,15.6467,15.6568,39100.0
2011-02-17 11:05:00,30.9,30.9,30.89,30.89,17500.0,15.6568,15.6568,15.6517,15.6517,17500.0
2011-02-17 11:10:00,30.89,30.92,30.88,30.92,66200.0,15.6517,15.6669,15.6467,15.6669,66200.0
2011-02-17 11:15:00,30.92,30.92,30.9,30.9,23300.0,15.6669,15.6669,15.6568,15.6568,23300.0
2011-02-17 11:20:00,30.9,30.92,30.9,30.9,44000.0,15.6568,15.6669,15.6568,15.6568,44000.0
2011-02-17 11:25:00,30.91,30.93,30.89,30.92,52400.0,15.6619,15.672,15.6517,15.6669,52400.0
2011-02-17 11:30:00,30.92,30.95,30.9,30.92,15100.0,15.6669,15.6821,15.6568,15.6669,15100.0
2011-02-17 11:35:00,30.92,30.93,30.92,30.93,20500.0,15.6669,15.672,15.6669,15.672,20500.0
2011-02-17 11:40:00,30.93,30.94,30.9,30.93,43500.0,15.672,15.6771,15.6568,15.672,43500.0
2011-02-17 11:45:00,30.93,30.94,30.92,30.94,18000.0,15.672,15.6771,15.6669,15.6771,18000.0
2011-02-17 11:50:00,30.94,31.0,30.91,30.97,87300.0,15.6771,15.7075,15.6619,15.6923,87300.0
2011-02-17 11:55:00,31.0,31.0,30.93,30.95,74800.0,15.7075,15.7075,15.672,15.6821,74800.0
2011-02-17 12:00:00,30.96,30.96,30.92,30.94,8500.0,15.6872,15.6872,15.6669,15.6771,8500.0
2011-02-17 12:05:00,30.94,30.96,30.93,30.95,15000.0,15.6771,15.6872,15.672,15.6821,15000.0
2011-02-17 12:10:00,30.95,30.96,30.94,30.95,16600.0,15.6821,15.6872,15.6771,15.6821,16600.0
2011-02-17 12:15:00,30.96,31.03,30.95,30.98,26800.0,15.6872,15.7227,15.6821,15.6973,26800.0
2011-02-17 12:20:00,30.96,30.97,30.95,30.97,18400.0,15.6872,15.6923,15.6821,15.6923,18400.0
2011-02-17 12:25:00,30.96,30.96,30.92,30.95,13000.0,15.6872,15.6872,15.6669,15.6821,13000.0
2011-02-17 12:30:00,30.95,30.95,30.92,30.95,11300.0,15.6821,15.6821,15.6669,15.6821,11300.0
2011-02-17 12:35:00,30.93,30.95,30.91,30.93,8800.0,15.672,15.6821,15.6619,15.672,8800.0
2011-02-17 12:40:00,30.92,30.93,30.9,30.91,7900.0,15.6669,15.672,15.6568,15.6619,7900.0
2011-02-17 12:45:00,30.9,30.91,30.9,30.91,7200.0,15.6568,15.6619,15.6568,15.6619,7200.0
2011-02-17 12:50:00,30.91,30.92,30.9,30.9,13900.0,15.6619,15.6669,15.6568,15.6568,13900.0
2011-02-17 12:55:00,30.91,30.92,30.9,30.9,27600.0,15.6619,15.6669,15.6568,15.6568,27600.0
2011-02-17 13:00:00,30.91,30.91,30.9,30.9,11500.0,15.6619,15.6619,15.6568,15.6568,11500.0
2011-02-17 13:05:00,30.9,30.91,30.9,30.9,6300.0,15.6568,15.6619,15.6568,15.6568,6300.0
2011-02-17 13:10:00,30.9,30.91,30.9,30.91,9100.0,15.6568,15.6619,15.6568,15.6619,9100.0
2011-02-17 13:15:00,30.91,30.91,30.89,30.89,7700.0,15.6619,15.6619,15.6517,15.6517,7700.0
2011-02-17 13:20:00,30.89,30.9,30.89,30.9,7400.0,15.6517,15.6568,15.6517,15.6568,7400.0
2011-02-17 13:25:00,30.9,30.9,30.89,30.9,1200.0,15.6568,15.6568,15.6517,15.6568,1200.0
2011-02-17 13:30:00,30.9,30.9,30.89,30.9,7200.0,15.6568,15.6568,15.6517,15.6568,7200.0
2011-02-17 13:35:00,30.9,30.9,30.89,30.9,12300.0,15.6568,15.6568,15.6517,15.6568,12300.0
2011-02-17 13:40:00,30.9,30.9,30.89,30.9,8200.0,15.6568,15.6568,15.6517,15.6568,8200.0
2011-02-17 13:45:00,30.9,30.9,30.88,30.88,50300.0,15.6568,15.6568,15.6467,15.6467,50300.0
2011-02-17 13:50:00,30.89,30.89,30.83,30.84,15100.0,15.6517,15.6517,15.6213,15.6264,15100.0
2011-02-17 13:55:00,30.83,30.84,30.81,30.83,19000.0,15.6213,15.6264,15.6112,15.6213,19000.0
2011-02-17 14:00:00,30.83,30.89,30.82,30.83,19600.0,15.6213,15.6517,15.6163,15.6213,19600.0
2011-02-17 14:05:00,30.83,30.84,30.82,30.83,23600.0,15.6213,15.6264,15.6163,15.6213,23600.0
2011-02-17 14:10:00,30.83,30.83,30.8,30.81,51900.0,15.6213,15.6213,15.6061,15.6112,51900.0
2011-02-17 14:15:00,30.8,30.82,30.8,30.81,38800.0,15.6061,15.6163,15.6061,15.6112,38800.0
2011-02-17 14:20:00,30.8,30.81,30.8,30.8,35800.0,15.6061,15.6112,15.6061,15.6061,35800.0
2011-02-17 14:25:00,30.8,30.81,30.78,30.79,18000.0,15.6061,15.6112,15.596,15.6011,18000.0
2011-02-17 14:30:00,30.78,30.81,30.76,30.8,34200.0,15.596,15.6112,15.5859,15.6061,34200.0
2011-02-17 14:35:00,30.8,30.84,30.8,30.8,18800.0,15.6061,15.6264,15.6061,15.6061,18800.0
2011-02-17 14:40:00,30.8,30.82,30.8,30.81,22800.0,15.6061,15.6163,15.6061,15.6112,22800.0
2011-02-17 14:45:00,30.82,30.82,30.81,30.82,8200.0,15.6163,15.6163,15.6112,15.6163,8200.0
2011-02-17 14:50:00,30.82,30.83,30.81,30.83,14400.0,15.6163,15.6213,15.6112,15.6213,14400.0
2011-02-17 14:55:00,30.83,30.83,30.82,30.83,31600.0,15.6213,15.6213,15.6163,15.6213,31600.0
2011-02-17 15:00:00,30.82,30.88,30.82,30.88,15400.0,15.6163,15.6467,15.6163,15.6467,15400.0
2011-02-17 15:05:00,30.88,30.88,30.8,30.8,61300.0,15.6467,15.6467,15.6061,15.6061,61300.0
2011-02-17 15:10:00,30.79,30.8,30.73,30.75,151000.0,15.6011,15.6061,15.5707,15.5808,151000.0
2011-02-17 15:15:00,30.75,30.78,30.7,30.72,107300.0,15.5808,15.596,15.5555,15.5656,107300.0
2011-02-17 15:20:00,30.73,30.78,30.72,30.78,14600.0,15.5707,15.596,15.5656,15.596,14600.0
2011-02-17 15:25:00,30.78,30.81,30.76,30.76,64800.0,15.596,15.6112,15.5859,15.5859,64800.0
2011-02-17 15:30:00,30.76,30.86,30.76,30.83,57600.0,15.5859,15.6365,15.5859,15.6213,57600.0
2011-02-17 15:35:00,30.82,30.89,30.7,30.73,135700.0,15.6163,15.6517,15.5555,15.5707,135700.0
2011-02-17 15:40:00,30.73,30.81,30.71,30.71,75600.0,15.5707,15.6112,15.5605,15.5605,75600.0
2011-02-17 15:45:00,30.72,30.74,30.62,30.7,166900.0,15.5656,15.5757,15.5149,15.5555,166900.0
2011-02-17 15:50:00,30.69,30.74,30.53,30.53,227900.0,15.5504,15.5757,15.4693,15.4693,227900.0
2011-02-17 15:55:00,30.53,30.59,30.51,30.55,195800.0,15.4693,15.4997,15.4592,15.4795,195800.0
2011-02-18 09:30:00,30.65,30.7,30.58,30.6,42200.0,15.5301,15.5555,15.4947,15.5048,42200.0
2011-02-18 09:35:00,30.6,30.64,30.5,30.55,27300.0,15.5048,15.5251,15.4541,15.4795,27300.0
2011-02-18 09:40:00,30.55,30.6,30.5,30.52,76700.0,15.4795,15.5048,15.4541,15.4643,76700.0
2011-02-18 09:45:00,30.51,30.52,30.45,30.48,50200.0,15.4592,15.4643,15.4288,15.444,50200.0
2011-02-18 09:50:00,30.49,30.58,30.46,30.53,47600.0,15.4491,15.4947,15.4339,15.4693,47600.0
2011-02-18 09:55:00,30.53,30.53,30.46,30.46,60800.0,15.4693,15.4693,15.4339,15.4339,60800.0
2011-02-18 10:00:00,30.49,30.5,30.45,30.5,38400.0,15.4491,15.4541,15.4288,15.4541,38400.0
2011-02-18 10:05:00,30.5,30.56,30.45,30.45,86800.0,15.4541,15.4845,15.4288,15.4288,86800.0
2011-02-18 10:10:00,30.46,30.52,30.45,30.52,32100.0,15.4339,15.4643,15.4288,15.4643,32100.0
2011-02-18 10:15:00,30.52,30.52,30.49,30.5,25700.0,15.4643,15.4643,15.4491,15.4541,25700.0
2011-02-18 10:20:00,30.51,30.52,30.5,30.5,17300.0,15.4592,15.4643,15.4541,15.4541,17300.0
2011-02-18 10:25:00,30.5,30.5,30.46,30.49,11500.0,15.4541,15.4541,15.4339,15.4491,11500.0
2011-02-18 10:30:00,30.48,30.54,30.48,30.53,19400.0,15.444,15.4744,15.444,15.4693,19400.0
2011-02-18 10:35:00,30.53,30.63,30.53,30.6,54900.0,15.4693,15.52,15.4693,15.5048,54900.0
2011-02-18 10:40:00,30.6,30.6,30.57,30.6,28200.0,15.5048,15.5048,15.4896,15.5048,28200.0
2011-02-18 10:45:00,30.6,30.6,30.52,30.54,15300.0,15.5048,15.5048,15.4643,15.4744,15300.0
2011-02-18 10:50:00,30.53,30.59,30.5,30.5,14900.0,15.4693,15.4997,15.4541,15.4541,14900.0
2011-02-18 10:55:00,30.53,30.56,30.5,30.51,12500.0,15.4693,15.4845,15.4541,15.4592,12500.0
2011-02-18 11:00:00,30.5,30.55,30.5,30.52,17100.0,15.4541,15.4795,15.4541,15.4643,17100.0
2011-02-18 11:05:00,30.52,30.52,30.48,30.49,33200.0,15.4643,15.4643,15.444,15.4491,33200.0
2011-02-18 11:10:00,30.48,30.5,30.48,30.49,13300.0,15.444,15.4541,15.444,15.4491,13300.0
2011-02-18 11:15:00,30.49,30.49,30.43,30.46,28300.0,15.4491,15.4491,15.4187,15.4339,28300.0
2011-02-18 11:20:00,30.45,30.49,30.42,30.46,59600.0,15.4288,15.4491,15.4136,15.4339,59600.0
2011-02-18 11:25:00,30.45,30.52,30.45,30.52,39900.0,15.4288,15.4643,15.4288,15.4643,39900.0
2011-02-18 11:30:00,30.53,30.54,30.4,30.5,158800.0,15.4693,15.4744,15.4035,15.4541,158800.0
2011-02-18 11:35:00,30.49,30.53,30.47,30.51,38600.0,15.4491,15.4693,15.4389,15.4592,38600.0
2011-02-18 11:40:00,30.51,30.54,30.5,30.52,54300.0,15.4592,15.4744,15.4541,15.4643,54300.0
2011-02-18 11:45:00,30.53,30.6,30.5,30.6,30300.0,15.4693,15.5048,15.4541,15.5048,30300.0
2011-02-18 11:50:00,30.6,30.6,30.56,30.58,23600.0,15.5048,15.5048,15.4845,15.4947,23600.0
2011-02-18 11:55:00,30.58,30.64,30.58,30.61,20200.0,15.4947,15.5251,15.4947,15.5099,20200.0
2011-02-18 12:00:00,30.61,30.62,30.55,30.62,42600.0,15.5099,15.5149,15.4795,15.5149,42600.0
2011-02-18 12:05:00,30.62,30.62,30.56,30.56,23900.0,15.5149,15.5149,15.4845,15.4845,23900.0
2011-02-18 12:10:00,30.58,30.58,30.55,30.56,4600.0,15.4947,15.4947,15.4795,15.4845,4600.0
2011-02-18 12:15:00,30.55,30.59,30.55,30.59,8600.0,15.4795,15.4997,15.4795,15.4997,8600.0
2011-02-18 12:20:00,30.59,30.59,30.58,30.58,4700.0,15.4997,15.4997,15.4947,15.4947,4700.0
2011-02-18 12:25:00,30.58,30.68,30.56,30.65,46100.0,15.4947,15.5453,15.4845,15.5301,46100.0
2011-02-18 12:30:00,30.65,30.69,30.62,30.63,38200.0,15.5301,15.5504,15.5149,15.52,38200.0
2011-02-18 12:35:00,30.62,30.74,30.62,30.72,76500.0,15.5149,15.5757,15.5149,15.5656,76500.0
2011-02-18 12:40:00,30.72,30.75,30.68,30.72,93600.0,15.5656,15.5808,15.5453,15.5656,93600.0
2011-02-18 12:45:00,30.74,30.8,30.73,30.75,68500.0,15.5757,15.6061,15.5707,15.5808,68500.0
2011-02-18 12:50:00,30.77,30.9,30.75,30.87,89700.0,15.5909,15.6568,15.5808,15.6416,89700.0
2011-02-18 12:55:00,30.87,30.88,30.7,30.7,341400.0,15.6416,15.6467,15.5555,15.5555,341400.0
2011-02-18 13:00:00,30.68,30.82,30.63,30.8,53200.0,15.5453,15.6163,15.52,15.6061,53200.0
2011-02-18 13:05:00,30.8,30.81,30.66,30.78,38200.0,15.6061,15.6112,15.5352,15.596,38200.0
2011-02-18 13:10:00,30.76,30.8,30.75,30.79,17400.0,15.5859,15.6061,15.5808,15.6011,17400.0
2011-02-18 13:15:00,30.79,30.8,30.76,30.8,16100.0,15.6011,15.6061,15.5859,15.6061,16100.0
2011-02-18 13:20:00,30.8,30.86,30.8,30.85,43000.0,15.6061,15.6365,15.6061,15.6315,43000.0
2011-02-18 13:25:00,30.86,30.88,30.83,30.87,27900.0,15.6365,15.6467,15.6213,15.6416,27900.0
2011-02-18 13:30:00,30.87,30.9,30.87,30.9,40100.0,15.6416,15.6568,15.6416,15.6568,40100.0
2011-02-18 13:35:00,30.9,30.9,30.87,30.9,24000.0,15.6568,15.6568,15.6416,15.6568,24000.0
2011-02-18 13:40:00,30.9,30.9,30.89,30.9,70500.0,15.6568,15.6568,15.6517,15.6568,70500.0
2011-02-18 13:45:00,30.9,30.92,30.86,30.87,41200.0,15.6568,15.6669,15.6365,15.6416,41200.0
2011-02-18 13:50:00,30.87,30.93,30.82,30.92,35900.0,15.6416,15.672,15.6163,15.6669,35900.0
2011-02-18 13:55:00,30.93,30.94,30.92,30.94,32800.0,15.672,15.6771,15.6669,15.6771,32800.0
2011-02-18 14:00:00,30.94,30.94,30.92,30.94,71500.0,15.6771,15.6771,15.6669,15.6771,71500.0
2011-02-18 14:05:00,30.94,30.94,30.84,30.94,133800.0,15.6771,15.6771,15.6264,15.6771,133800.0
2011-02-18 14:10:00,30.94,30.97,30.93,30.96,32400.0,15.6771,15.6923,15.672,15.6872,32400.0
2011-02-18 14:15:00,30.96,30.99,30.96,30.99,51800.0,15.6872,15.7024,15.6872,15.7024,51800.0
2011-02-18 14:20:00,30.99,31.0,30.97,31.0,61200.0,15.7024,15.7075,15.6923,15.7075,61200.0
2011-02-18 14:25:00,31.0,31.02,30.96,31.0,118800.0,15.7075,15.7176,15.6872,15.7075,118800.0
2011-02-18 14:30:00,31.01,31.08,31.01,31.08,76200.0,15.7125,15.748,15.7125,15.748,76200.0
2011-02-18 14:35:00,31.08,31.1,31.03,31.09,74800.0,15.748,15.7581,15.7227,15.7531,74800.0
2011-02-18 14:40:00,31.09,31.12,31.06,31.07,70800.0,15.7531,15.7683,15.7379,15.7429,70800.0
2011-02-18 14:45:00,31.07,31.13,31.07,31.11,203600.0,15.7429,15.7733,15.7429,15.7632,203600.0
2011-02-18 14:50:00,31.12,31.15,31.02,31.04,321000.0,15.7683,15.7835,15.7176,15.7277,321000.0
2011-02-18 14:55:00,31.04,31.1,31.03,31.09,62000.0,15.7277,15.7581,15.7227,15.7531,62000.0
2011-02-18 15:00:00,31.08,31.09,31.04,31.05,54700.0,15.748,15.7531,15.7277,15.7328,54700.0
2011-02-18 15:05:00,31.05,31.08,31.04,31.06,62600.0,15.7328,15.748,15.7277,15.7379,62600.0
2011-02-18 15:10:00,31.06,31.1,31.05,31.07,110700.0,15.7379,15.7581,15.7328,15.7429,110700.0
2011-02-18 15:15:00,31.07,31.12,31.07,31.1,68100.0,15.7429,15.7683,15.7429,15.7581,68100.0
2011-02-18 15:20:00,31.1,31.12,31.08,31.11,115800.0,15.7581,15.7683,15.748,15.7632,115800.0
2011-02-18 15:25:00,31.11,31.14,31.1,31.11,131800.0,15.7632,15.7784,15.7581,15.7632,131800.0
2011-02-18 15:30:00,31.12,31.13,31.08,31.13,105700.0,15.7683,15.7733,15.748,15.7733,105700.0
2011-02-18 15:35:00,31.12,31.18,31.1,31.18,133800.0,15.7683,15.7987,15.7581,15.7987,133800.0
2011-02-18 15:40:00,31.18,31.18,31.14,31.18,145100.0,15.7987,15.7987,15.7784,15.7987,145100.0
2011-02-18 15:45:00,31.17,31.32,31.17,31.32,221600.0,15.7936,15.8696,15.7936,15.8696,221600.0
2011-02-18 15:50:00,31.32,31.38,31.27,31.29,268200.0,15.8696,15.9,15.8443,15.8544,268200.0
2011-02-18 15:55:00,31.29,31.39,31.18,31.33,253500.0,15.8544,15.9051,15.7987,15.8747,253500.0
2011-02-22 09:30:00,31.14,31.17,31.0,31.12,47500.0,15.7784,15.7936,15.7075,15.7683,47500.0
2011-02-22 09:35:00,31.14,31.29,31.11,31.26,21600.0,15.7784,15.8544,15.7632,15.8392,21600.0
2011-02-22 09:40:00,31.26,31.26,30.85,31.01,60800.0,15.8392,15.8392,15.6315,15.7125,60800.0
2011-02-22 09:45:00,31.0,31.03,30.97,31.0,28400.0,15.7075,15.7227,15.6923,15.7075,28400.0
2011-02-22 09:50:00,31.02,31.29,31.0,31.26,38300.0,15.7176,15.8544,15.7075,15.8392,38300.0
2011-02-22 09:55:00,31.28,31.31,31.21,31.28,58200.0,15.8494,15.8646,15.8139,15.8494,58200.0
2011-02-22 10:00:00,31.29,31.31,31.25,31.26,47600.0,15.8544,15.8646,15.8342,15.8392,47600.0
2011-02-22 10:05:00,31.26,31.27,31.22,31.26,73200.0,15.8392,15.8443,15.819,15.8392,73200.0
2011-02-22 10:10:00,31.26,31.28,31.25,31.27,24000.0,15.8392,15.8494,15.8342,15.8443,24000.0
2011-02-22 10:15:00,31.28,31.28,31.25,31.25,25600.0,15.8494,15.8494,15.8342,15.8342,25600.0
2011-02-22 10:20:00,31.26,31.27,31.22,31.27,34300.0,15.8392,15.8443,15.819,15.8443,34300.0
2011-02-22 10:25:00,31.27,31.27,31.22,31.22,29200.0,15.8443,15.8443,15.819,15.819,29200.0
2011-02-22 10:30:00,31.23,31.25,31.17,31.24,40800.0,15.824,15.8342,15.7936,15.8291,40800.0
2011-02-22 10:35:00,31.22,31.25,31.22,31.25,25600.0,15.819,15.8342,15.819,15.8342,25600.0
2011-02-22 10:40:00,31.25,31.25,31.24,31.25,16900.0,15.8342,15.8342,15.8291,15.8342,16900.0
2011-02-22 10:45:00,31.25,31.33,31.24,31.33,42700.0,15.8342,15.8747,15.8291,15.8747,42700.0
2011-02-22 10:50:00,31.33,31.4,31.3,31.38,82300.0,15.8747,15.9102,15.8595,15.9,82300.0
2011-02-22 10:55:00,31.37,31.43,31.36,31.39,75300.0,15.895,15.9254,15.8899,15.9051,75300.0
2011-02-22 11:00:00,31.39,31.39,31.23,31.29,23400.0,15.9051,15.9051,15.824,15.8544,23400.0
2011-02-22 11:05:00,31.27,31.28,31.21,31.23,18700.0,15.8443,15.8494,15.8139,15.824,18700.0
2011-02-22 11:10:00,31.23,31.24,31.15,31.19,38500.0,15.824,15.8291,15.7835,15.8037,38500.0
2011-02-22 11:15:00,31.16,31.18,31.06,31.13,24900.0,15.7885,15.7987,15.7379,15.7733,24900.0
2011-02-22 11:20:00,31.13,31.19,31.1,31.16,56300.0,15.7733,15.8037,15.7581,15.7885,56300.0
2011-02-22 11:25:00,31.15,31.16,31.07,31.11,62500.0,15.7835,15.7885,15.7429,15.7632,62500.0
2011-02-22 11:30:00,31.13,31.17,31.1,31.12,16300.0,15.7733,15.7936,15.7581,15.7683,16300.0
2011-02-22 11:35:00,31.14,31.16,30.95,31.0,38000.0,15.7784,15.7885,15.6821,15.7075,38000.0
2011-02-22 11:40:00,31.0,31.03,30.97,31.0,30900.0,15.7075,15.7227,15.6923,15.7075,30900.0
2011-02-22 11:45:00,31.0,31.0,30.77,30.86,45200.0,15.7075,15.7075,15.5909,15.6365,45200.0
2011-02-22 11:50:00,30.87,30.91,30.79,30.85,26500.0,15.6416,15.6619,15.6011,15.6315,26500.0
2011-02-22 11:55:00,30.86,30.95,30.83,30.95,12700.0,15.6365,15.6821,15.6213,15.6821,12700.0
2011-02-22 12:00:00,30.97,31.05,30.93,31.05,22600.0,15.6923,15.7328,15.672,15.7328,22600.0
2011-02-22 12:05:00,31.05,31.13,31.02,31.1,14900.0,15.7328,15.7733,15.7176,15.7581,14900.0
2011-02-22 12:10:00,31.1,31.13,31.0,31.08,21900.0,15.7581,15.7733,15.7075,15.748,21900.0
2011-02-22 12:15:00,31.09,31.1,30.92,30.92,32700.0,15.7531,15.7581,15.6669,15.6669,32700.0
2011-02-22 12:20:00,30.95,30.99,30.89,30.99,62300.0,15.6821,15.7024,15.6517,15.7024,62300.0
2011-02-22 12:25:00,30.97,31.1,30.97,31.09,21200.0,15.6923,15.7581,15.6923,15.7531,21200.0
2011-02-22 12:30:00,31.09,31.18,31.06,31.18,24700.0,15.7531,15.7987,15.7379,15.7987,24700.0
2011-02-22 12:35:00,31.18,31.24,31.18,31.21,35300.0,15.7987,15.8291,15.7987,15.8139,35300.0
2011-02-22 12:40:00,31.22,31.22,31.1,31.15,30900.0,15.819,15.819,15.7581,15.7835,30900.0
2011-02-22 12:45:00,31.08,31.19,31.08,31.1,31700.0,15.748,15.8037,15.748,15.7581,31700.0
2011-02-22 12:50:00,31.1,31.16,31.09,31.16,36000.0,15.7581,15.7885,15.7531,15.7885,36000.0
2011-02-22 12:55:00,31.16,31.16,31.08,31.1,25100.0,15.7885,15.7885,15.748,15.7581,25100.0
2011-02-22 13:00:00,31.08,31.13,31.0,31.05,47300.0,15.748,15.7733,15.7075,15.7328,47300.0
2011-02-22 13:05:00,31.05,31.14,31.05,31.14,9100.0,15.7328,15.7784,15.7328,15.7784,9100.0
2011-02-22 13:10:00,31.14,31.15,31.05,31.05,19000.0,15.7784,15.7835,15.7328,15.7328,19000.0
2011-02-22 13:15:00,31.05,31.1,31.04,31.08,14500.0,15.7328,15.7581,15.7277,15.748,14500.0
2011-02-22 13:20:00,31.09,31.13,31.02,31.04,29300.0,15.7531,15.7733,15.7176,15.7277,29300.0
2011-02-22 13:25:00,31.02,31.04,30.91,30.91,23400.0,15.7176,15.7277,15.6619,15.6619,23400.0
2011-02-22 13:30:00,30.91,31.03,30.88,30.97,45600.0,15.6619,15.7227,15.6467,15.6923,45600.0
2011-02-22 13:35:00,31.03,31.1,30.98,31.08,15300.0,15.7227,15.7581,15.6973,15.748,15300.0
2011-02-22 13:40:00,31.1,31.11,31.07,31.09,15900.0,15.7581,15.7632,15.7429,15.7531,15900.0
2011-02-22 13:45:00,31.09,31.1,30.98,31.01,46300.0,15.7531,15.7581,15.6973,15.7125,46300.0
2011-02-22 13:50:00,31.01,31.09,30.99,31.08,14000.0,15.7125,15.7531,15.7024,15.748,14000.0
2011-02-22 13:55:00,31.08,31.08,31.0,31.01,11900.0,15.748,15.748,15.7075,15.7125,11900.0
2011-02-22 14:00:00,31.0,31.0,30.94,30.97,21700.0,15.7075,15.7075,15.6771,15.6923,21700.0
2011-02-22 14:05:00,30.99,31.0,30.97,30.99,18600.0,15.7024,15.7075,15.6923,15.7024,18600.0
2011-02-22 14:10:00,30.99,30.99,30.9,30.93,17500.0,15.7024,15.7024,15.6568,15.672,17500.0
2011-02-22 14:15:00,30.92,30.95,30.92,30.94,11600.0,15.6669,15.6821,15.6669,15.6771,11600.0
2011-02-22 14:20:00,30.95,31.0,30.95,30.99,45600.0,15.6821,15.7075,15.6821,15.7024,45600.0
2011-02-22 14:25:00,30.99,30.99,30.94,30.96,8000.0,15.7024,15.7024,15.6771,15.6872,8000.0
2011-02-22 14:30:00,30.96,30.97,30.95,30.96,12500.0,15.6872,15.6923,15.6821,15.6872,12500.0
2011-02-22 14:35:00,30.96,30.97,30.91,30.91,15400.0,15.6872,15.6923,15.6619,15.6619,15400.0
2011-02-22 14:40:00,30.91,30.92,30.91,30.91,9200.0,15.6619,15.6669,15.6619,15.6619,9200.0
2011-02-22 14:45:00,30.91,31.01,30.91,31.01,30900.0,15.6619,15.7125,15.6619,15.7125,30900.0
2011-02-22 14:50:00,31.03,31.04,31.02,31.02,1800.0,15.7227,15.7277,15.7176,15.7176,1800.0
2011-02-22 14:55:00,31.02,31.02,30.95,30.97,22800.0,15.7176,15.7176,15.6821,15.6923,22800.0
2011-02-22 15:00:00,30.97,30.98,30.95,30.97,17200.0,15.6923,15.6973,15.6821,15.6923,17200.0
2011-02-22 15:05:00,30.98,30.98,30.95,30.96,21200.0,15.6973,15.6973,15.6821,15.6872,21200.0
2011-02-22 15:10:00,30.95,30.96,30.95,30.95,13400.0,15.6821,15.6872,15.6821,15.6821,13400.0
2011-02-22 15:15:00,30.95,30.95,30.92,30.95,17400.0,15.6821,15.6821,15.6669,15.6821,17400.0
2011-02-22 15:20:00,30.95,30.95,30.92,30.94,13800.0,15.6821,15.6821,15.6669,15.6771,13800.0
2011-02-22 15:25:00,30.94,30.95,30.93,30.95,18100.0,15.6771,15.6821,15.672,15.6821,18100.0
2011-02-22 15:30:00,30.95,30.97,30.93,30.94,30800.0,15.6821,15.6923,15.672,15.6771,30800.0
2011-02-22 15:35:00,30.95,30.96,30.83,30.84,37600.0,15.6821,15.6872,15.6213,15.6264,37600.0
2011-02-22 15:40:00,30.84,30.87,30.83,30.86,24900.0,15.6264,15.6416,15.6213,15.6365,24900.0
2011-02-22 15:45:00,30.85,30.94,30.8,30.92,55900.0,15.6315,15.6771,15.6061,15.6669,55900.0
2011-02-22 15:50:00,30.91,30.98,30.89,30.97,33800.0,15.6619,15.6973,15.6517,15.6923,33800.0
2011-02-22 15:55:00,30.97,31.0,30.71,30.73,98500.0,15.6923,15.7075,15.5605,15.5707,98500.0
2011-02-23 09:30:00,30.76,30.9,30.71,30.84,48400.0,15.5859,15.6568,15.5605,15.6264,48400.0
2011-02-23 09:35:00,30.84,30.89,30.76,30.79,11300.0,15.6264,15.6517,15.5859,15.6011,11300.0
2011-02-23 09:40:00,30.76,30.79,30.72,30.72,10900.0,15.5859,15.6011,15.5656,15.5656,10900.0
2011-02-23 09:45:00,30.75,30.75,30.7,30.71,24500.0,15.5808,15.5808,15.5555,15.5605,24500.0
2011-02-23 09:50:00,30.71,30.8,30.7,30.76,62700.0,15.5605,15.6061,15.5555,15.5859,62700.0
2011-02-23 09:55:00,30.76,30.8,30.74,30.74,14400.0,15.5859,15.6061,15.5757,15.5757,14400.0
2011-02-23 10:00:00,30.74,30.8,30.72,30.77,16900.0,15.5757,15.6061,15.5656,15.5909,16900.0
2011-02-23 10:05:00,30.77,30.81,30.77,30.79,21000.0,15.5909,15.6112,15.5909,15.6011,21000.0
2011-02-23 10:10:00,30.8,30.9,30.79,30.8,149100.0,15.6061,15.6568,15.6011,15.6061,149100.0
2011-02-23 10:15:00,30.8,30.85,30.75,30.79,25700.0,15.6061,15.6315,15.5808,15.6011,25700.0
2011-02-23 10:20:00,30.78,30.83,30.78,30.82,9000.0,15.596,15.6213,15.596,15.6163,9000.0
2011-02-23 10:25:00,30.81,30.85,30.8,30.83,23700.0,15.6112,15.6315,15.6061,15.6213,23700.0
2011-02-23 10:30:00,30.82,30.83,30.78,30.8,10500.0,15.6163,15.6213,15.596,15.6061,10500.0
2011-02-23 10:35:00,30.8,30.8,30.76,30.8,476600.0,15.6061,15.6061,15.5859,15.6061,476600.0
2011-02-23 10:40:00,30.8,30.82,30.72,30.72,14300.0,15.6061,15.6163,15.5656,15.5656,14300.0
2011-02-23 10:45:00,30.71,30.73,30.7,30.71,10200.0,15.5605,15.5707,15.5555,15.5605,10200.0
2011-02-23 10:50:00,30.71,30.71,30.56,30.6,41400.0,15.5605,15.5605,15.4845,15.5048,41400.0
2011-02-23 10:55:00,30.62,30.66,30.57,30.63,12300.0,15.5149,15.5352,15.4896,15.52,12300.0
2011-02-23 11:00:00,30.66,30.66,30.63,30.64,6100.0,15.5352,15.5352,15.52,15.5251,6100.0
2011-02-23 11:05:00,30.65,30.7,30.64,30.68,14800.0,15.5301,15.5555,15.5251,15.5453,14800.0
2011-02-23 11:10:00,30.69,30.69,30.6,30.6,24000.0,15.5504,15.5504,15.5048,15.5048,24000.0
2011-02-23 11:15:00,30.6,30.66,30.59,30.61,19100.0,15.5048,15.5352,15.4997,15.5099,19100.0
2011-02-23 11:20:00,30.63,30.7,30.6,30.7,14400.0,15.52,15.5555,15.5048,15.5555,14400.0
2011-02-23 11:25:00,30.72,30.72,30.68,30.68,9300.0,15.5656,15.5656,15.5453,15.5453,9300.0
2011-02-23 11:30:00,30.69,30.69,30.58,30.6,13200.0,15.5504,15.5504,15.4947,15.5048,13200.0
2011-02-23 11:35:00,30.6,30.63,30.52,30.55,28600.0,15.5048,15.52,15.4643,15.4795,28600.0
2011-02-23 11:40:00,30.55,30.58,30.35,30.45,168000.0,15.4795,15.4947,15.3781,15.4288,168000.0
2011-02-23 11:45:00,30.42,30.47,30.42,30.47,9800.0,15.4136,15.4389,15.4136,15.4389,9800.0
2011-02-23 11:50:00,30.49,30.49,30.45,30.47,6100.0,15.4491,15.4491,15.4288,15.4389,6100.0
2011-02-23 11:55:00,30.47,30.49,30.4,30.41,5900.0,15.4389,15.4491,15.4035,15.4085,5900.0
2011-02-23 12:00:00,30.41,30.46,30.38,30.42,20200.0,15.4085,15.4339,15.3933,15.4136,20200.0
2011-02-23 12:05:00,30.41,30.42,30.35,30.35,27700.0,15.4085,15.4136,15.3781,15.3781,27700.0
2011-02-23 12:10:00,30.36,30.42,30.35,30.37,35300.0,15.3832,15.4136,15.3781,15.3883,35300.0
2011-02-23 12:15:00,30.37,30.37,30.35,30.36,7600.0,15.3883,15.3883,15.3781,15.3832,7600.0
2011-02-23 12:20:00,30.35,30.35,30.3,30.35,24300.0,15.3781,15.3781,15.3528,15.3781,24300.0
2011-02-23 12:25:00,30.36,30.37,30.31,30.31,12900.0,15.3832,15.3883,15.3579,15.3579,12900.0
2011-02-23 12:30:00,30.31,30.34,30.3,30.32,7900.0,15.3579,15.3731,15.3528,15.3629,7900.0
2011-02-23 12:35:00,30.33,30.33,30.31,30.32,3300.0,15.368,15.368,15.3579,15.3629,3300.0
2011-02-23 12:40:00,30.35,30.36,30.34,30.36,11500.0,15.3781,15.3832,15.3731,15.3832,11500.0
2011-02-23 12:45:00,30.36,30.44,30.32,30.32,39700.0,15.3832,15.4237,15.3629,15.3629,39700.0
2011-02-23 12:50:00,30.33,30.33,30.3,30.3,41500.0,15.368,15.368,15.3528,15.3528,41500.0
2011-02-23 12:55:00,30.3,30.31,30.25,30.3,29300.0,15.3528,15.3579,15.3275,15.3528,29300.0
2011-02-23 13:00:00,30.29,30.33,30.28,30.3,120700.0,15.3477,15.368,15.3427,15.3528,120700.0
2011-02-23 13:05:00,30.3,30.34,30.26,30.29,114000.0,15.3528,15.3731,15.3325,15.3477,114000.0
2011-02-23 13:10:00,30.29,30.29,30.26,30.28,34400.0,15.3477,15.3477,15.3325,15.3427,34400.0
2011-02-23 13:15:00,30.28,30.31,30.26,30.29,35600.0,15.3427,15.3579,15.3325,15.3477,35600.0
2011-02-23 13:20:00,30.3,30.3,30.27,30.27,101400.0,15.3528,15.3528,15.3376,15.3376,101400.0
2011-02-23 13:25:00,30.26,30.3,30.25,30.29,18600.0,15.3325,15.3528,15.3275,15.3477,18600.0
2011-02-23 13:30:00,30.28,30.29,30.28,30.29,4100.0,15.3427,15.3477,15.3427,15.3477,4100.0
2011-02-23 13:35:00,30.28,30.33,30.27,30.32,37300.0,15.3427,15.368,15.3376,15.3629,37300.0
2011-02-23 13:40:00,30.31,30.32,30.29,30.3,13700.0,15.3579,15.3629,15.3477,15.3528,13700.0
2011-02-23 13:45:00,30.3,30.34,30.3,30.34,8700.0,15.3528,15.3731,15.3528,15.3731,8700.0
2011-02-23 13:50:00,30.34,30.38,30.34,30.35,28600.0,15.3731,15.3933,15.3731,15.3781,28600.0
2011-02-23 13:55:00,30.36,30.37,30.34,30.35,35500.0,15.3832,15.3883,15.3731,15.3781,35500.0
2011-02-23 14:00:00,30.35,30.35,30.34,30.34,2400.0,15.3781,15.3781,15.3731,15.3731,2400.0
2011-02-23 14:05:00,30.35,30.39,30.34,30.38,31600.0,15.3781,15.3984,15.3731,15.3933,31600.0
2011-02-23 14:10:00,30.38,30.48,30.38,30.45,39300.0,15.3933,15.444,15.3933,15.4288,39300.0
2011-02-23 14:15:00,30.45,30.67,30.44,30.64,22800.0,15.4288,15.5403,15.4237,15.5251,22800.0
2011-02-23 14:20:00,30.63,30.65,30.5,30.62,22700.0,15.52,15.5301,15.4541,15.5149,22700.0
2011-02-23 14:25:00,30.63,30.63,30.51,30.56,10900.0,15.52,15.52,15.4592,15.4845,10900.0
2011-02-23 14:30:00,30.58,30.63,30.58,30.63,10800.0,15.4947,15.52,15.4947,15.52,10800.0
2011-02-23 14:35:00,30.63,30.68,30.61,30.64,32500.0,15.52,15.5453,15.5099,15.5251,32500.0
2011-02-23 14:40:00,30.66,30.7,30.56,30.58,24500.0,15.5352,15.5555,15.4845,15.4947,24500.0
2011-02-23 14:45:00,30.6,30.64,30.5,30.5,35300.0,15.5048,15.5251,15.4541,15.4541,35300.0
2011-02-23 14:50:00,30.51,30.52,30.45,30.51,27000.0,15.4592,15.4643,15.4288,15.4592,27000.0
2011-02-23 14:55:00,30.53,30.57,30.48,30.54,12800.0,15.4693,15.4896,15.444,15.4744,12800.0
2011-02-23 15:00:00,30.53,30.53,30.48,30.49,5800.0,15.4693,15.4693,15.444,15.4491,5800.0
2011-02-23 15:05:00,30.48,30.58,30.47,30.54,10700.0,15.444,15.4947,15.4389,15.4744,10700.0
2011-02-23 15:10:00,30.52,30.6,30.52,30.58,5900.0,15.4643,15.5048,15.4643,15.4947,5900.0
2011-02-23 15:15:00,30.58,30.58,30.4,30.46,34200.0,15.4947,15.4947,15.4035,15.4339,34200.0
2011-02-23 15:20:00,30.47,30.58,30.47,30.54,13000.0,15.4389,15.4947,15.4389,15.4744,13000.0
2011-02-23 15:25:00,30.54,30.55,30.52,30.54,34400.0,15.4744,15.4795,15.4643,15.4744,34400.0
2011-02-23 15:30:00,30.54,30.7,30.54,30.7,26600.0,15.4744,15.5555,15.4744,15.5555,26600.0
2011-02-23 15:35:00,30.7,30.78,30.65,30.78,17700.0,15.5555,15.596,15.5301,15.596,17700.0
2011-02-23 15:40:00,30.78,30.78,30.53,30.66,22000.0,15.596,15.596,15.4693,15.5352,22000.0
2011-02-23 15:45:00,30.66,30.66,30.57,30.61,17800.0,15.5352,15.5352,15.4896,15.5099,17800.0
2011-02-23 15:50:00,30.63,30.65,30.48,30.54,25400.0,15.52,15.5301,15.444,15.4744,25400.0
2011-02-23 15:55:00,30.54,30.54,30.4,30.42,30800.0,15.4744,15.4744,15.4035,15.4136,30800.0
2011-02-24 09:30:00,30.55,30.64,30.5,30.58,21800.0,15.4795,15.5251,15.4541,15.4947,21800.0
2011-02-24 09:35:00,30.57,30.65,30.55,30.62,16900.0,15.4896,15.5301,15.4795,15.5149,16900.0
2011-02-24 09:40:00,30.61,30.63,30.56,30.59,3900.0,15.5099,15.52,15.4845,15.4997,3900.0
2011-02-24 09:45:00,30.59,30.63,30.5,30.53,20900.0,15.4997,15.52,15.4541,15.4693,20900.0
2011-02-24 09:50:00,30.5,30.55,30.45,30.48,110500.0,15.4541,15.4795,15.4288,15.444,110500.0
2011-02-24 09:55:00,30.48,30.59,30.48,30.51,17100.0,15.444,15.4997,15.444,15.4592,17100.0
2011-02-24 10:00:00,30.51,30.54,30.46,30.47,19200.0,15.4592,15.4744,15.4339,15.4389,19200.0
2011-02-24 10:05:00,30.47,30.5,30.41,30.41,9500.0,15.4389,15.4541,15.4085,15.4085,9500.0
2011-02-24 10:10:00,30.41,30.5,30.41,30.5,41500.0,15.4085,15.4541,15.4085,15.4541,41500.0
2011-02-24 10:15:00,30.5,30.51,30.48,30.49,10100.0,15.4541,15.4592,15.444,15.4491,10100.0
2011-02-24 10:20:00,30.49,30.53,30.43,30.48,21300.0,15.4491,15.4693,15.4187,15.444,21300.0
2011-02-24 10:25:00,30.45,30.47,30.34,30.41,10000.0,15.4288,15.4389,15.3731,15.4085,10000.0
2011-02-24 10:30:00,30.42,30.44,30.4,30.42,10100.0,15.4136,15.4237,15.4035,15.4136,10100.0
2011-02-24 10:35:00,30.42,30.48,30.42,30.46,7800.0,15.4136,15.444,15.4136,15.4339,7800.0
2011-02-24 10:40:00,30.46,30.46,30.4,30.45,7900.0,15.4339,15.4339,15.4035,15.4288,7900.0
2011-02-24 10:45:00,30.43,30.45,30.41,30.42,12400.0,15.4187,15.4288,15.4085,15.4136,12400.0
2011-02-24 10:50:00,30.42,30.45,30.42,30.44,6000.0,15.4136,15.4288,15.4136,15.4237,6000.0
2011-02-24 10:55:00,30.44,30.47,30.43,30.46,7500.0,15.4237,15.4389,15.4187,15.4339,7500.0
2011-02-24 11:00:00,30.46,30.48,30.45,30.47,9100.0,15.4339,15.444,15.4288,15.4389,9100.0
2011-02-24 11:05:00,30.46,30.46,30.45,30.46,3700.0,15.4339,15.4339,15.4288,15.4339,3700.0
2011-02-24 11:10:00,30.45,30.52,30.45,30.52,34100.0,15.4288,15.4643,15.4288,15.4643,34100.0
2011-02-24 11:15:00,30.52,30.54,30.5,30.5,7000.0,15.4643,15.4744,15.4541,15.4541,7000.0
2011-02-24 11:20:00,30.5,30.51,30.49,30.5,7100.0,15.4541,15.4592,15.4491,15.4541,7100.0
2011-02-24 11:25:00,30.51,30.59,30.51,30.53,17700.0,15.4592,15.4997,15.4592,15.4693,17700.0
2011-02-24 11:30:00,30.54,30.6,30.51,30.56,13800.0,15.4744,15.5048,15.4592,15.4845,13800.0
2011-02-24 11:35:00,30.55,30.57,30.55,30.55,9800.0,15.4795,15.4896,15.4795,15.4795,9800.0
2011-02-24 11:40:00,30.55,30.56,30.55,30.56,15100.0,15.4795,15.4845,15.4795,15.4845,15100.0
2011-02-24 11:45:00,30.55,30.56,30.55,30.55,7700.0,15.4795,15.4845,15.4795,15.4795,7700.0
2011-02-24 11:50:00,30.55,30.57,30.5,30.5,16500.0,15.4795,15.4896,15.4541,15.4541,16500.0
2011-02-24 11:55:00,30.5,30.52,30.49,30.5,11400.0,15.4541,15.4643,15.4491,15.4541,11400.0
2011-02-24 12:00:00,30.5,30.51,30.48,30.51,45700.0,15.4541,15.4592,15.444,15.4592,45700.0
2011-02-24 12:05:00,30.5,30.51,30.49,30.5,26700.0,15.4541,15.4592,15.4491,15.4541,26700.0
2011-02-24 12:10:00,30.5,30.51,30.5,30.5,7000.0,15.4541,15.4592,15.4541,15.4541,7000.0
2011-02-24 12:15:00,30.5,30.5,30.5,30.5,4800.0,15.4541,15.4541,15.4541,15.4541,4800.0
2011-02-24 12:20:00,30.5,30.54,30.5,30.5,14600.0,15.4541,15.4744,15.4541,15.4541,14600.0
2011-02-24 12:25:00,30.5,30.51,30.5,30.5,39500.0,15.4541,15.4592,15.4541,15.4541,39500.0
2011-02-24 12:30:00,30.5,30.51,30.5,30.51,27000.0,15.4541,15.4592,15.4541,15.4592,27000.0
2011-02-24 12:35:00,30.51,30.54,30.5,30.5,47800.0,15.4592,15.4744,15.4541,15.4541,47800.0
2011-02-24 12:40:00,30.51,30.51,30.5,30.5,26600.0,15.4592,15.4592,15.4541,15.4541,26600.0
2011-02-24 12:45:00,30.51,30.51,30.51,30.51,900.0,15.4592,15.4592,15.4592,15.4592,900.0
2011-02-24 12:50:00,30.51,30.54,30.5,30.52,3600.0,15.4592,15.4744,15.4541,15.4643,3600.0
2011-02-24 12:55:00,30.53,30.53,30.48,30.5,25100.0,15.4693,15.4693,15.444,15.4541,25100.0
2011-02-24 13:00:00,30.5,30.51,30.47,30.51,19300.0,15.4541,15.4592,15.4389,15.4592,19300.0
2011-02-24 13:05:00,30.5,30.51,30.46,30.46,43200.0,15.4541,15.4592,15.4339,15.4339,43200.0
2011-02-24 13:10:00,30.47,30.5,30.45,30.5,6400.0,15.4389,15.4541,15.4288,15.4541,6400.0
2011-02-24 13:15:00,30.48,30.5,30.48,30.49,15100.0,15.444,15.4541,15.444,15.4491,15100.0
2011-02-24 13:20:00,30.49,30.5,30.49,30.49,25600.0,15.4491,15.4541,15.4491,15.4491,25600.0
2011-02-24 13:25:00,30.5,30.5,30.46,30.46,36300.0,15.4541,15.4541,15.4339,15.4339,36300.0
2011-02-24 13:30:00,30.45,30.47,30.45,30.45,9900.0,15.4288,15.4389,15.4288,15.4288,9900.0
2011-02-24 13:35:00,30.46,30.46,30.41,30.41,7100.0,15.4339,15.4339,15.4085,15.4085,7100.0
2011-02-24 13:40:00,30.41,30.47,30.3,30.41,31100.0,15.4085,15.4389,15.3528,15.4085,31100.0
2011-02-24 13:45:00,30.36,30.45,30.31,30.4,59400.0,15.3832,15.4288,15.3579,15.4035,59400.0
2011-02-24 13:50:00,30.4,30.45,30.39,30.45,14400.0,15.4035,15.4288,15.3984,15.4288,14400.0
2011-02-24 13:55:00,30.45,30.47,30.43,30.45,3300.0,15.4288,15.4389,15.4187,15.4288,3300.0
2011-02-24 14:00:00,30.47,30.47,30.44,30.45,3400.0,15.4389,15.4389,15.4237,15.4288,3400.0
2011-02-24 14:05:00,30.45,30.48,30.42,30.43,9800.0,15.4288,15.444,15.4136,15.4187,9800.0
2011-02-24 14:10:00,30.42,30.47,30.42,30.46,10400.0,15.4136,15.4389,15.4136,15.4339,10400.0
2011-02-24 14:15:00,30.46,30.48,30.45,30.46,9400.0,15.4339,15.444,15.4288,15.4339,9400.0
2011-02-24 14:20:00,30.47,30.47,30.44,30.46,8700.0,15.4389,15.4389,15.4237,15.4339,8700.0
2011-02-24 14:25:00,30.45,30.46,30.44,30.45,5700.0,15.4288,15.4339,15.4237,15.4288,5700.0
2011-02-24 14:30:00,30.45,30.48,30.45,30.46,8500.0,15.4288,15.444,15.4288,15.4339,8500.0
2011-02-24 14:35:00,30.47,30.47,30.45,30.46,6100.0,15.4389,15.4389,15.4288,15.4339,6100.0
2011-02-24 14:40:00,30.45,30.46,30.44,30.44,9000.0,15.4288,15.4339,15.4237,15.4237,9000.0
2011-02-24 14:45:00,30.45,30.45,30.44,30.44,8900.0,15.4288,15.4288,15.4237,15.4237,8900.0
2011-02-24 14:50:00,30.44,30.49,30.41,30.49,23400.0,15.4237,15.4491,15.4085,15.4491,23400.0
2011-02-24 14:55:00,30.49,30.49,30.43,30.43,15700.0,15.4491,15.4491,15.4187,15.4187,15700.0
2011-02-24 15:00:00,30.43,30.46,30.42,30.44,17300.0,15.4187,15.4339,15.4136,15.4237,17300.0
2011-02-24 15:05:00,30.44,30.47,30.43,30.43,23200.0,15.4237,15.4389,15.4187,15.4187,23200.0
2011-02-24 15:10:00,30.43,30.48,30.43,30.45,26000.0,15.4187,15.444,15.4187,15.4288,26000.0
2011-02-24 15:15:00,30.46,30.48,30.44,30.47,22200.0,15.4339,15.444,15.4237,15.4389,22200.0
2011-02-24 15:20:00,30.47,30.48,30.46,30.47,36400.0,15.4389,15.444,15.4339,15.4389,36400.0
2011-02-24 15:25:00,30.47,30.48,30.45,30.45,31200.0,15.4389,15.444,15.4288,15.4288,31200.0
2011-02-24 15:30:00,30.45,30.45,30.43,30.43,33600.0,15.4288,15.4288,15.4187,15.4187,33600.0
2011-02-24 15:35:00,30.43,30.54,30.38,30.5,44700.0,15.4187,15.4744,15.3933,15.4541,44700.0
2011-02-24 15:40:00,30.49,30.52,30.45,30.45,52500.0,15.4491,15.4643,15.4288,15.4288,52500.0
2011-02-24 15:45:00,30.47,30.47,30.4,30.44,83700.0,15.4389,15.4389,15.4035,15.4237,83700.0
2011-02-24 15:50:00,30.44,30.48,30.42,30.47,57700.0,15.4237,15.444,15.4136,15.4389,57700.0
2011-02-24 15:55:00,30.46,30.46,30.41,30.44,61300.0,15.4339,15.4339,15.4085,15.4237,61300.0
2011-02-25 09:30:00,30.53,30.59,30.46,30.56,13000.0,15.4693,15.4997,15.4339,15.4845,13000.0
2011-02-25 09:35:00,30.56,30.65,30.56,30.6,25400.0,15.4845,15.5301,15.4845,15.5048,25400.0
2011-02-25 09:40:00,30.65,30.65,30.51,30.51,1900.0,15.5301,15.5301,15.4592,15.4592,1900.0
2011-02-25 09:45:00,30.52,30.58,30.52,30.58,5300.0,15.4643,15.4947,15.4643,15.4947,5300.0
2011-02-25 09:50:00,30.58,30.65,30.56,30.56,11700.0,15.4947,15.5301,15.4845,15.4845,11700.0
2011-02-25 09:55:00,30.56,30.69,30.56,30.68,6900.0,15.4845,15.5504,15.4845,15.5453,6900.0
2011-02-25 10:00:00,30.69,30.75,30.51,30.63,26200.0,15.5504,15.5808,15.4592,15.52,26200.0
2011-02-25 10:05:00,30.61,30.63,30.54,30.56,6100.0,15.5099,15.52,15.4744,15.4845,6100.0
2011-02-25 10:10:00,30.56,30.58,30.52,30.53,9000.0,15.4845,15.4947,15.4643,15.4693,9000.0
2011-02-25 10:15:00,30.52,30.56,30.5,30.51,16900.0,15.4643,15.4845,15.4541,15.4592,16900.0
2011-02-25 10:20:00,30.51,30.52,30.5,30.5,84800.0,15.4592,15.4643,15.4541,15.4541,84800.0
2011-02-25 10:25:00,30.5,30.52,30.5,30.5,17900.0,15.4541,15.4643,15.4541,15.4541,17900.0
2011-02-25 10:30:00,30.51,30.54,30.5,30.52,15600.0,15.4592,15.4744,15.4541,15.4643,15600.0
2011-02-25 10:35:00,30.52,30.56,30.52,30.55,8100.0,15.4643,15.4845,15.4643,15.4795,8100.0
2011-02-25 10:40:00,30.56,30.57,30.55,30.56,5000.0,15.4845,15.4896,15.4795,15.4845,5000.0
2011-02-25 10:45:00,30.56,30.56,30.5,30.52,18400.0,15.4845,15.4845,15.4541,15.4643,18400.0
2011-02-25 10:50:00,30.52,30.53,30.42,30.47,35400.0,15.4643,15.4693,15.4136,15.4389,35400.0
2011-02-25 10:55:00,30.48,30.49,30.45,30.46,19600.0,15.444,15.4491,15.4288,15.4339,19600.0
2011-02-25 11:00:00,30.47,30.48,30.46,30.47,17800.0,15.4389,15.444,15.4339,15.4389,17800.0
2011-02-25 11:05:00,30.46,30.47,30.46,30.47,8900.0,15.4339,15.4389,15.4339,15.4389,8900.0
2011-02-25 11:10:00,30.47,30.47,30.45,30.46,21900.0,15.4389,15.4389,15.4288,15.4339,21900.0
2011-02-25 11:15:00,30.46,30.46,30.44,30.46,26700.0,15.4339,15.4339,15.4237,15.4339,26700.0
2011-02-25 11:20:00,30.45,30.46,30.45,30.46,6700.0,15.4288,15.4339,15.4288,15.4339,6700.0
2011-02-25 11:25:00,30.45,30.46,30.45,30.45,6400.0,15.4288,15.4339,15.4288,15.4288,6400.0
2011-02-25 11:30:00,30.45,30.49,30.4,30.43,72500.0,15.4288,15.4491,15.4035,15.4187,72500.0
2011-02-25 11:35:00,30.44,30.47,30.43,30.47,5100.0,15.4237,15.4389,15.4187,15.4389,5100.0
2011-02-25 11:40:00,30.46,30.47,30.44,30.45,6400.0,15.4339,15.4389,15.4237,15.4288,6400.0
2011-02-25 11:45:00,30.45,30.45,30.4,30.41,19500.0,15.4288,15.4288,15.4035,15.4085,19500.0
2011-02-25 11:50:00,30.41,30.42,30.41,30.41,12800.0,15.4085,15.4136,15.4085,15.4085,12800.0
2011-02-25 11:55:00,30.41,30.41,30.4,30.4,52100.0,15.4085,15.4085,15.4035,15.4035,52100.0
2011-02-25 12:00:00,30.4,30.41,30.4,30.4,19700.0,15.4035,15.4085,15.4035,15.4035,19700.0
2011-02-25 12:05:00,30.4,30.41,30.4,30.4,32000.0,15.4035,15.4085,15.4035,15.4035,32000.0
2011-02-25 12:10:00,30.4,30.41,30.4,30.4,18800.0,15.4035,15.4085,15.4035,15.4035,18800.0
2011-02-25 12:15:00,30.4,30.41,30.39,30.39,36200.0,15.4035,15.4085,15.3984,15.3984,36200.0
2011-02-25 12:20:00,30.39,30.4,30.37,30.4,29000.0,15.3984,15.4035,15.3883,15.4035,29000.0
2011-02-25 12:25:00,30.39,30.4,30.39,30.39,5800.0,15.3984,15.4035,15.3984,15.3984,5800.0
2011-02-25 12:30:00,30.39,30.42,30.39,30.41,17700.0,15.3984,15.4136,15.3984,15.4085,17700.0
2011-02-25 12:35:00,30.41,30.42,30.4,30.4,14700.0,15.4085,15.4136,15.4035,15.4035,14700.0
2011-02-25 12:40:00,30.4,30.41,30.4,30.4,19800.0,15.4035,15.4085,15.4035,15.4035,19800.0
2011-02-25 12:45:00,30.4,30.41,30.39,30.39,11100.0,15.4035,15.4085,15.3984,15.3984,11100.0
2011-02-25 12:50:00,30.39,30.4,30.39,30.4,12800.0,15.3984,15.4035,15.3984,15.4035,12800.0
2011-02-25 12:55:00,30.4,30.4,30.38,30.38,19900.0,15.4035,15.4035,15.3933,15.3933,19900.0
2011-02-25 13:00:00,30.38,30.39,30.37,30.39,12100.0,15.3933,15.3984,15.3883,15.3984,12100.0
2011-02-25 13:05:00,30.39,30.4,30.38,30.38,23600.0,15.3984,15.4035,15.3933,15.3933,23600.0
2011-02-25 13:10:00,30.39,30.39,30.38,30.39,10000.0,15.3984,15.3984,15.3933,15.3984,10000.0
2011-02-25 13:15:00,30.39,30.42,30.38,30.4,35100.0,15.3984,15.4136,15.3933,15.4035,35100.0
2011-02-25 13:20:00,30.4,30.4,30.39,30.39,16000.0,15.4035,15.4035,15.3984,15.3984,16000.0
2011-02-25 13:25:00,30.39,30.4,30.39,30.39,14500.0,15.3984,15.4035,15.3984,15.3984,14500.0
2011-02-25 13:30:00,30.39,30.4,30.37,30.37,17700.0,15.3984,15.4035,15.3883,15.3883,17700.0
2011-02-25 13:35:00,30.37,30.38,30.3,30.34,112400.0,15.3883,15.3933,15.3528,15.3731,112400.0
2011-02-25 13:40:00,30.34,30.39,30.34,30.37,53900.0,15.3731,15.3984,15.3731,15.3883,53900.0
2011-02-25 13:45:00,30.36,30.37,30.35,30.36,46700.0,15.3832,15.3883,15.3781,15.3832,46700.0
2011-02-25 13:50:00,30.36,30.37,30.36,30.36,16000.0,15.3832,15.3883,15.3832,15.3832,16000.0
2011-02-25 13:55:00,30.36,30.37,30.36,30.36,16000.0,15.3832,15.3883,15.3832,15.3832,16000.0
2011-02-25 14:00:00,30.36,30.43,30.36,30.43,25800.0,15.3832,15.4187,15.3832,15.4187,25800.0
2011-02-25 14:05:00,30.44,30.52,30.42,30.5,56400.0,15.4237,15.4643,15.4136,15.4541,56400.0
2011-02-25 14:10:00,30.5,30.52,30.46,30.5,25100.0,15.4541,15.4643,15.4339,15.4541,25100.0
2011-02-25 14:15:00,30.49,30.51,30.48,30.49,45500.0,15.4491,15.4592,15.444,15.4491,45500.0
2011-02-25 14:20:00,30.49,30.5,30.48,30.5,22700.0,15.4491,15.4541,15.444,15.4541,22700.0
2011-02-25 14:25:00,30.49,30.51,30.47,30.5,22100.0,15.4491,15.4592,15.4389,15.4541,22100.0
2011-02-25 14:30:00,30.5,30.52,30.49,30.5,27300.0,15.4541,15.4643,15.4491,15.4541,27300.0
2011-02-25 14:35:00,30.5,30.51,30.49,30.5,25400.0,15.4541,15.4592,15.4491,15.4541,25400.0
2011-02-25 14:40:00,30.5,30.5,30.49,30.5,28200.0,15.4541,15.4541,15.4491,15.4541,28200.0
2011-02-25 14:45:00,30.49,30.58,30.47,30.47,46000.0,15.4491,15.4947,15.4389,15.4389,46000.0
2011-02-25 14:50:00,30.47,30.5,30.47,30.5,20300.0,15.4389,15.4541,15.4389,15.4541,20300.0
2011-02-25 14:55:00,30.5,30.51,30.44,30.51,44600.0,15.4541,15.4592,15.4237,15.4592,44600.0
2011-02-25 15:00:00,30.51,30.51,30.49,30.51,37300.0,15.4592,15.4592,15.4491,15.4592,37300.0
2011-02-25 15:05:00,30.51,30.51,30.5,30.5,59200.0,15.4592,15.4592,15.4541,15.4541,59200.0
2011-02-25 15:10:00,30.5,30.51,30.5,30.5,20000.0,15.4541,15.4592,15.4541,15.4541,20000.0
2011-02-25 15:15:00,30.5,30.51,30.5,30.5,59100.0,15.4541,15.4592,15.4541,15.4541,59100.0
2011-02-25 15:20:00,30.5,30.51,30.45,30.48,39400.0,15.4541,15.4592,15.4288,15.444,39400.0
2011-02-25 15:25:00,30.47,30.48,30.46,30.46,31500.0,15.4389,15.444,15.4339,15.4339,31500.0
2011-02-25 15:30:00,30.46,30.47,30.45,30.45,34400.0,15.4339,15.4389,15.4288,15.4288,34400.0
2011-02-25 15:35:00,30.45,30.46,30.4,30.41,49200.0,15.4288,15.4339,15.4035,15.4085,49200.0
2011-02-25 15:40:00,30.4,30.44,30.35,30.35,86600.0,15.4035,15.4237,15.3781,15.3781,86600.0
2011-02-25 15:45:00,30.36,30.49,30.35,30.47,53000.0,15.3832,15.4491,15.3781,15.4389,53000.0
2011-02-25 15:50:00,30.47,30.5,30.45,30.5,66600.0,15.4389,15.4541,15.4288,15.4541,66600.0
2011-02-25 15:55:00,30.5,30.53,30.49,30.5,50600.0,15.4541,15.4693,15.4491,15.4541,50600.0
2011-02-28 09:30:00,30.57,30.63,30.53,30.63,10400.0,15.4896,15.52,15.4693,15.52,10400.0
2011-02-28 09:35:00,30.65,30.75,30.64,30.75,13800.0,15.5301,15.5808,15.5251,15.5808,13800.0
2011-02-28 09:40:00,30.77,30.79,30.71,30.73,4400.0,15.5909,15.6011,15.5605,15.5707,4400.0
2011-02-28 09:45:00,30.73,30.75,30.62,30.67,24800.0,15.5707,15.5808,15.5149,15.5403,24800.0
2011-02-28 09:50:00,30.68,30.7,30.66,30.67,7500.0,15.5453,15.5555,15.5352,15.5403,7500.0
2011-02-28 09:55:00,30.7,30.7,30.62,30.62,21600.0,15.5555,15.5555,15.5149,15.5149,21600.0
2011-02-28 10:00:00,30.63,30.63,30.53,30.57,14700.0,15.52,15.52,15.4693,15.4896,14700.0
2011-02-28 10:05:00,30.58,30.58,30.54,30.55,6800.0,15.4947,15.4947,15.4744,15.4795,6800.0
2011-02-28 10:10:00,30.55,30.57,30.5,30.5,14000.0,15.4795,15.4896,15.4541,15.4541,14000.0
2011-02-28 10:15:00,30.5,30.52,30.5,30.5,16300.0,15.4541,15.4643,15.4541,15.4541,16300.0
2011-02-28 10:20:00,30.51,30.52,30.5,30.52,11100.0,15.4592,15.4643,15.4541,15.4643,11100.0
2011-02-28 10:25:00,30.53,30.53,30.5,30.5,18700.0,15.4693,15.4693,15.4541,15.4541,18700.0
2011-02-28 10:30:00,30.53,30.53,30.42,30.46,17600.0,15.4693,15.4693,15.4136,15.4339,17600.0
2011-02-28 10:35:00,30.48,30.49,30.45,30.48,9200.0,15.444,15.4491,15.4288,15.444,9200.0
2011-02-28 10:40:00,30.48,30.5,30.46,30.5,18100.0,15.444,15.4541,15.4339,15.4541,18100.0
2011-02-28 10:45:00,30.49,30.53,30.49,30.51,12600.0,15.4491,15.4693,15.4491,15.4592,12600.0
2011-02-28 10:50:00,30.51,30.51,30.5,30.51,4800.0,15.4592,15.4592,15.4541,15.4592,4800.0
2011-02-28 10:55:00,30.5,30.55,30.5,30.55,7300.0,15.4541,15.4795,15.4541,15.4795,7300.0
2011-02-28 11:00:00,30.55,30.56,30.54,30.55,5600.0,15.4795,15.4845,15.4744,15.4795,5600.0
2011-02-28 11:05:00,30.55,30.55,30.54,30.54,9000.0,15.4795,15.4795,15.4744,15.4744,9000.0
2011-02-28 11:10:00,30.55,30.64,30.54,30.61,16000.0,15.4795,15.5251,15.4744,15.5099,16000.0
2011-02-28 11:15:00,30.61,30.61,30.6,30.61,2900.0,15.5099,15.5099,15.5048,15.5099,2900.0
2011-02-28 11:20:00,30.61,30.63,30.59,30.59,7400.0,15.5099,15.52,15.4997,15.4997,7400.0
2011-02-28 11:25:00,30.58,30.58,30.54,30.54,5500.0,15.4947,15.4947,15.4744,15.4744,5500.0
2011-02-28 11:30:00,30.54,30.55,30.54,30.55,12100.0,15.4744,15.4795,15.4744,15.4795,12100.0
2011-02-28 11:35:00,30.54,30.55,30.52,30.52,10000.0,15.4744,15.4795,15.4643,15.4643,10000.0
2011-02-28 11:40:00,30.52,30.53,30.5,30.5,6100.0,15.4643,15.4693,15.4541,15.4541,6100.0
2011-02-28 11:45:00,30.5,30.51,30.5,30.51,5700.0,15.4541,15.4592,15.4541,15.4592,5700.0
2011-02-28 11:50:00,30.5,30.52,30.5,30.52,51100.0,15.4541,15.4643,15.4541,15.4643,51100.0
2011-02-28 11:55:00,30.52,30.52,30.51,30.52,3100.0,15.4643,15.4643,15.4592,15.4643,3100.0
2011-02-28 12:00:00,30.52,30.53,30.51,30.52,12000.0,15.4643,15.4693,15.4592,15.4643,12000.0
2011-02-28 12:05:00,30.53,30.53,30.51,30.53,6400.0,15.4693,15.4693,15.4592,15.4693,6400.0
2011-02-28 12:10:00,30.52,30.53,30.5,30.5,10900.0,15.4643,15.4693,15.4541,15.4541,10900.0
2011-02-28 12:15:00,30.51,30.52,30.51,30.51,13100.0,15.4592,15.4643,15.4592,15.4592,13100.0
2011-02-28 12:20:00,30.52,30.52,30.5,30.5,2400.0,15.4643,15.4643,15.4541,15.4541,2400.0
2011-02-28 12:25:00,30.5,30.51,30.5,30.5,95100.0,15.4541,15.4592,15.4541,15.4541,95100.0
2011-02-28 12:30:00,30.5,30.52,30.5,30.52,11100.0,15.4541,15.4643,15.4541,15.4643,11100.0
2011-02-28 12:35:00,30.52,30.52,30.5,30.51,22000.0,15.4643,15.4643,15.4541,15.4592,22000.0
2011-02-28 12:40:00,30.5,30.51,30.5,30.5,21400.0,15.4541,15.4592,15.4541,15.4541,21400.0
2011-02-28 12:45:00,30.51,30.51,30.5,30.5,41100.0,15.4592,15.4592,15.4541,15.4541,41100.0
2011-02-28 12:50:00,30.51,30.52,30.51,30.51,2800.0,15.4592,15.4643,15.4592,15.4592,2800.0
2011-02-28 12:55:00,30.5,30.51,30.5,30.5,6100.0,15.4541,15.4592,15.4541,15.4541,6100.0
2011-02-28 13:00:00,30.51,30.51,30.5,30.5,1400.0,15.4592,15.4592,15.4541,15.4541,1400.0
2011-02-28 13:05:00,30.5,30.51,30.5,30.51,2600.0,15.4541,15.4592,15.4541,15.4592,2600.0
2011-02-28 13:10:00,30.51,30.51,30.5,30.51,2000.0,15.4592,15.4592,15.4541,15.4592,2000.0
2011-02-28 13:15:00,30.51,30.51,30.5,30.51,12000.0,15.4592,15.4592,15.4541,15.4592,12000.0
2011-02-28 13:20:00,30.51,30.51,30.5,30.5,2100.0,15.4592,15.4592,15.4541,15.4541,2100.0
2011-02-28 13:25:00,30.51,30.51,30.5,30.51,1300.0,15.4592,15.4592,15.4541,15.4592,1300.0
2011-02-28 13:30:00,30.51,30.51,30.5,30.51,8000.0,15.4592,15.4592,15.4541,15.4592,8000.0
2011-02-28 13:35:00,30.51,30.51,30.5,30.51,1500.0,15.4592,15.4592,15.4541,15.4592,1500.0
2011-02-28 13:40:00,30.5,30.52,30.5,30.52,3200.0,15.4541,15.4643,15.4541,15.4643,3200.0
2011-02-28 13:45:00,30.52,30.52,30.51,30.52,3700.0,15.4643,15.4643,15.4592,15.4643,3700.0
2011-02-28 13:50:00,30.52,30.52,30.51,30.52,6000.0,15.4643,15.4643,15.4592,15.4643,6000.0
2011-02-28 13:55:00,30.51,30.51,30.5,30.51,6900.0,15.4592,15.4592,15.4541,15.4592,6900.0
2011-02-28 14:00:00,30.51,30.51,30.5,30.51,1700.0,15.4592,15.4592,15.4541,15.4592,1700.0
2011-02-28 14:05:00,30.5,30.51,30.5,30.51,7000.0,15.4541,15.4592,15.4541,15.4592,7000.0
2011-02-28 14:10:00,30.5,30.51,30.5,30.51,6500.0,15.4541,15.4592,15.4541,15.4592,6500.0
2011-02-28 14:15:00,30.51,30.51,30.5,30.51,900.0,15.4592,15.4592,15.4541,15.4592,900.0
2011-02-28 14:20:00,30.5,30.51,30.5,30.51,3600.0,15.4541,15.4592,15.4541,15.4592,3600.0
2011-02-28 14:25:00,30.5,30.51,30.5,30.51,68000.0,15.4541,15.4592,15.4541,15.4592,68000.0
2011-02-28 14:30:00,30.5,30.51,30.5,30.51,2200.0,15.4541,15.4592,15.4541,15.4592,2200.0
2011-02-28 14:35:00,30.51,30.51,30.5,30.5,196000.0,15.4592,15.4592,15.4541,15.4541,196000.0
2011-02-28 14:40:00,30.5,30.51,30.5,30.5,19300.0,15.4541,15.4592,15.4541,15.4541,19300.0
2011-02-28 14:45:00,30.5,30.51,30.5,30.5,121500.0,15.4541,15.4592,15.4541,15.4541,121500.0
2011-02-28 14:50:00,30.5,30.51,30.5,30.5,6400.0,15.4541,15.4592,15.4541,15.4541,6400.0
2011-02-28 14:55:00,30.5,30.51,30.5,30.5,4100.0,15.4541,15.4592,15.4541,15.4541,4100.0
2011-02-28 15:00:00,30.51,30.52,30.5,30.5,106600.0,15.4592,15.4643,15.4541,15.4541,106600.0
2011-02-28 15:05:00,30.51,30.53,30.51,30.51,25100.0,15.4592,15.4693,15.4592,15.4592,25100.0
2011-02-28 15:10:00,30.51,30.51,30.5,30.5,25200.0,15.4592,15.4592,15.4541,15.4541,25200.0
2011-02-28 15:15:00,30.5,30.51,30.5,30.5,54800.0,15.4541,15.4592,15.4541,15.4541,54800.0
2011-02-28 15:20:00,30.5,30.51,30.5,30.5,1100.0,15.4541,15.4592,15.4541,15.4541,1100.0
2011-02-28 15:25:00,30.5,30.52,30.5,30.51,30800.0,15.4541,15.4643,15.4541,15.4592,30800.0
2011-02-28 15:30:00,30.5,30.52,30.5,30.51,7800.0,15.4541,15.4643,15.4541,15.4592,7800.0
2011-02-28 15:35:00,30.51,30.52,30.5,30.52,14000.0,15.4592,15.4643,15.4541,15.4643,14000.0
2011-02-28 15:40:00,30.52,30.69,30.52,30.52,36100.0,15.4643,15.5504,15.4643,15.4643,36100.0
2011-02-28 15:45:00,30.51,30.51,30.5,30.5,74300.0,15.4592,15.4592,15.4541,15.4541,74300.0
2011-02-28 15:50:00,30.5,30.51,30.5,30.51,74000.0,15.4541,15.4592,15.4541,15.4592,74000.0
2011-02-28 15:55:00,30.51,30.52,30.49,30.5,106800.0,15.4592,15.4643,15.4491,15.4541,106800.0
2011-03-01 09:30:00,30.7,30.78,30.6,30.6,28200.0,15.5555,15.596,15.5048,15.5048,28200.0
2011-03-01 09:35:00,30.65,30.65,30.55,30.56,5300.0,15.5301,15.5301,15.4795,15.4845,5300.0
2011-03-01 09:40:00,30.56,30.58,30.55,30.55,6800.0,15.4845,15.4947,15.4795,15.4795,6800.0
2011-03-01 09:45:00,30.52,30.55,30.5,30.53,20500.0,15.4643,15.4795,15.4541,15.4693,20500.0
2011-03-01 09:50:00,30.53,30.57,30.51,30.53,22400.0,15.4693,15.4896,15.4592,15.4693,22400.0
2011-03-01 09:55:00,30.53,30.54,30.52,30.53,18500.0,15.4693,15.4744,15.4643,15.4693,18500.0
2011-03-01 10:00:00,30.53,30.54,30.52,30.53,16400.0,15.4693,15.4744,15.4643,15.4693,16400.0
2011-03-01 10:05:00,30.52,30.53,30.51,30.52,10400.0,15.4643,15.4693,15.4592,15.4643,10400.0
2011-03-01 10:10:00,30.52,30.53,30.51,30.52,38300.0,15.4643,15.4693,15.4592,15.4643,38300.0
2011-03-01 10:15:00,30.52,30.53,30.51,30.51,22900.0,15.4643,15.4693,15.4592,15.4592,22900.0
2011-03-01 10:20:00,30.5,30.5,30.39,30.44,32900.0,15.4541,15.4541,15.3984,15.4237,32900.0
2011-03-01 10:25:00,30.45,30.46,30.44,30.45,12800.0,15.4288,15.4339,15.4237,15.4288,12800.0
2011-03-01 10:30:00,30.45,30.45,30.42,30.43,56400.0,15.4288,15.4288,15.4136,15.4187,56400.0
2011-03-01 10:35:00,30.44,30.45,30.42,30.44,12100.0,15.4237,15.4288,15.4136,15.4237,12100.0
2011-03-01 10:40:00,30.43,30.44,30.4,30.42,17300.0,15.4187,15.4237,15.4035,15.4136,17300.0
2011-03-01 10:45:00,30.42,30.47,30.42,30.46,66900.0,15.4136,15.4389,15.4136,15.4339,66900.0
2011-03-01 10:50:00,30.46,30.47,30.41,30.42,80100.0,15.4339,15.4389,15.4085,15.4136,80100.0
2011-03-01 10:55:00,30.41,30.45,30.4,30.45,24200.0,15.4085,15.4288,15.4035,15.4288,24200.0
2011-03-01 11:00:00,30.45,30.48,30.43,30.43,31600.0,15.4288,15.444,15.4187,15.4187,31600.0
2011-03-01 11:05:00,30.43,30.47,30.42,30.43,36600.0,15.4187,15.4389,15.4136,15.4187,36600.0
2011-03-01 11:10:00,30.43,30.47,30.43,30.45,22400.0,15.4187,15.4389,15.4187,15.4288,22400.0
2011-03-01 11:15:00,30.46,30.48,30.45,30.46,18700.0,15.4339,15.444,15.4288,15.4339,18700.0
2011-03-01 11:20:00,30.47,30.49,30.46,30.49,56000.0,15.4389,15.4491,15.4339,15.4491,56000.0
2011-03-01 11:25:00,30.5,30.53,30.49,30.52,7900.0,15.4541,15.4693,15.4491,15.4643,7900.0
2011-03-01 11:30:00,30.52,30.53,30.5,30.5,8400.0,15.4643,15.4693,15.4541,15.4541,8400.0
2011-03-01 11:35:00,30.5,30.55,30.48,30.5,164000.0,15.4541,15.4795,15.444,15.4541,164000.0
2011-03-01 11:40:00,30.5,30.52,30.5,30.52,52800.0,15.4541,15.4643,15.4541,15.4643,52800.0
2011-03-01 11:45:00,30.52,30.53,30.51,30.52,5500.0,15.4643,15.4693,15.4592,15.4643,5500.0
2011-03-01 11:50:00,30.52,30.52,30.5,30.5,9600.0,15.4643,15.4643,15.4541,15.4541,9600.0
2011-03-01 11:55:00,30.5,30.51,30.5,30.5,57200.0,15.4541,15.4592,15.4541,15.4541,57200.0
2011-03-01 12:00:00,30.5,30.5,30.41,30.48,221000.0,15.4541,15.4541,15.4085,15.444,221000.0
2011-03-01 12:05:00,30.49,30.49,30.44,30.44,10800.0,15.4491,15.4491,15.4237,15.4237,10800.0
2011-03-01 12:10:00,30.48,30.48,30.42,30.42,15200.0,15.444,15.444,15.4136,15.4136,15200.0
2011-03-01 12:15:00,30.43,30.44,30.39,30.4,9100.0,15.4187,15.4237,15.3984,15.4035,9100.0
2011-03-01 12:20:00,30.4,30.41,30.32,30.34,10400.0,15.4035,15.4085,15.3629,15.3731,10400.0
2011-03-01 12:25:00,30.33,30.34,30.25,30.28,44600.0,15.368,15.3731,15.3275,15.3427,44600.0
2011-03-01 12:30:00,30.27,30.33,30.26,30.33,21500.0,15.3376,15.368,15.3325,15.368,21500.0
2011-03-01 12:35:00,30.3,30.38,30.3,30.36,11300.0,15.3528,15.3933,15.3528,15.3832,11300.0
2011-03-01 12:40:00,30.35,30.37,30.34,30.35,8800.0,15.3781,15.3883,15.3731,15.3781,8800.0
2011-03-01 12:45:00,30.36,30.39,30.34,30.39,12500.0,15.3832,15.3984,15.3731,15.3984,12500.0
2011-03-01 12:50:00,30.38,30.39,30.34,30.37,6500.0,15.3933,15.3984,15.3731,15.3883,6500.0
2011-03-01 12:55:00,30.38,30.39,30.35,30.38,7000.0,15.3933,15.3984,15.3781,15.3933,7000.0
2011-03-01 13:00:00,30.39,30.4,30.38,30.39,6600.0,15.3984,15.4035,15.3933,15.3984,6600.0
2011-03-01 13:05:00,30.39,30.4,30.32,30.32,10200.0,15.3984,15.4035,15.3629,15.3629,10200.0
2011-03-01 13:10:00,30.36,30.36,30.23,30.25,36700.0,15.3832,15.3832,15.3173,15.3275,36700.0
2011-03-01 13:15:00,30.3,30.34,30.29,30.32,3500.0,15.3528,15.3731,15.3477,15.3629,3500.0
2011-03-01 13:20:00,30.32,30.34,30.31,30.32,7400.0,15.3629,15.3731,15.3579,15.3629,7400.0
2011-03-01 13:25:00,30.32,30.34,30.32,30.33,11700.0,15.3629,15.3731,15.3629,15.368,11700.0
2011-03-01 13:30:00,30.34,30.35,30.32,30.34,8000.0,15.3731,15.3781,15.3629,15.3731,8000.0
2011-03-01 13:35:00,30.34,30.36,30.33,30.35,9400.0,15.3731,15.3832,15.368,15.3781,9400.0
2011-03-01 13:40:00,30.35,30.39,30.35,30.39,8600.0,15.3781,15.3984,15.3781,15.3984,8600.0
2011-03-01 13:45:00,30.4,30.4,30.37,30.39,12800.0,15.4035,15.4035,15.3883,15.3984,12800.0
2011-03-01 13:50:00,30.39,30.4,30.37,30.4,9900.0,15.3984,15.4035,15.3883,15.4035,9900.0
2011-03-01 13:55:00,30.4,30.42,30.37,30.42,9800.0,15.4035,15.4136,15.3883,15.4136,9800.0
2011-03-01 14:00:00,30.42,30.45,30.41,30.43,7700.0,15.4136,15.4288,15.4085,15.4187,7700.0
2011-03-01 14:05:00,30.43,30.45,30.4,30.45,12200.0,15.4187,15.4288,15.4035,15.4288,12200.0
2011-03-01 14:10:00,30.42,30.46,30.42,30.45,10800.0,15.4136,15.4339,15.4136,15.4288,10800.0
2011-03-01 14:15:00,30.44,30.45,30.43,30.44,8800.0,15.4237,15.4288,15.4187,15.4237,8800.0
2011-03-01 14:20:00,30.47,30.49,30.46,30.48,7500.0,15.4389,15.4491,15.4339,15.444,7500.0
2011-03-01 14:25:00,30.47,30.49,30.46,30.48,9100.0,15.4389,15.4491,15.4339,15.444,9100.0
2011-03-01 14:30:00,30.48,30.5,30.48,30.49,4900.0,15.444,15.4541,15.444,15.4491,4900.0
2011-03-01 14:35:00,30.47,30.47,30.39,30.39,9900.0,15.4389,15.4389,15.3984,15.3984,9900.0
2011-03-01 14:40:00,30.36,30.39,30.32,30.32,5200.0,15.3832,15.3984,15.3629,15.3629,5200.0
2011-03-01 14:45:00,30.34,30.39,30.34,30.38,11600.0,15.3731,15.3984,15.3731,15.3933,11600.0
2011-03-01 14:50:00,30.39,30.42,30.37,30.41,15700.0,15.3984,15.4136,15.3883,15.4085,15700.0
2011-03-01 14:55:00,30.41,30.47,30.41,30.42,11100.0,15.4085,15.4389,15.4085,15.4136,11100.0
2011-03-01 15:00:00,30.43,30.46,30.35,30.46,14600.0,15.4187,15.4339,15.3781,15.4339,14600.0
2011-03-01 15:05:00,30.39,30.49,30.39,30.46,9500.0,15.3984,15.4491,15.3984,15.4339,9500.0
2011-03-01 15:10:00,30.48,30.48,30.3,30.36,20800.0,15.444,15.444,15.3528,15.3832,20800.0
2011-03-01 15:15:00,30.37,30.47,30.37,30.47,15400.0,15.3883,15.4389,15.3883,15.4389,15400.0
2011-03-01 15:20:00,30.46,30.49,30.44,30.49,15800.0,15.4339,15.4491,15.4237,15.4491,15800.0
2011-03-01 15:25:00,30.48,30.48,30.4,30.46,21800.0,15.444,15.444,15.4035,15.4339,21800.0
2011-03-01 15:30:00,30.47,30.49,30.46,30.49,27200.0,15.4389,15.4491,15.4339,15.4491,27200.0
2011-03-01 15:35:00,30.5,30.51,30.49,30.5,28200.0,15.4541,15.4592,15.4491,15.4541,28200.0
2011-03-01 15:40:00,30.5,30.5,30.49,30.5,28500.0,15.4541,15.4541,15.4491,15.4541,28500.0
2011-03-01 15:45:00,30.49,30.5,30.49,30.5,28100.0,15.4491,15.4541,15.4491,15.4541,28100.0
2011-03-01 15:50:00,30.5,30.5,30.49,30.5,30500.0,15.4541,15.4541,15.4491,15.4541,30500.0
2011-03-01 15:55:00,30.5,30.52,30.49,30.52,38400.0,15.4541,15.4643,15.4491,15.4643,38400.0
2011-03-02 09:30:00,30.57,30.69,30.26,30.67,17300.0,15.4896,15.5504,15.3325,15.5403,17300.0
2011-03-02 09:35:00,30.67,30.69,30.53,30.61,15900.0,15.5403,15.5504,15.4693,15.5099,15900.0
2011-03-02 09:40:00,30.62,30.63,30.58,30.6,6400.0,15.5149,15.52,15.4947,15.5048,6400.0
2011-03-02 09:45:00,30.6,30.6,30.58,30.6,30100.0,15.5048,15.5048,15.4947,15.5048,30100.0
2011-03-02 09:50:00,30.6,30.6,30.58,30.59,7500.0,15.5048,15.5048,15.4947,15.4997,7500.0
2011-03-02 09:55:00,30.58,30.59,30.56,30.56,4600.0,15.4947,15.4997,15.4845,15.4845,4600.0
2011-03-02 10:00:00,30.57,30.57,30.51,30.51,12500.0,15.4896,15.4896,15.4592,15.4592,12500.0
2011-03-02 10:05:00,30.51,30.54,30.51,30.54,20500.0,15.4592,15.4744,15.4592,15.4744,20500.0
2011-03-02 10:10:00,30.54,30.54,30.52,30.52,8500.0,15.4744,15.4744,15.4643,15.4643,8500.0
2011-03-02 10:15:00,30.53,30.57,30.53,30.53,17600.0,15.4693,15.4896,15.4693,15.4693,17600.0
2011-03-02 10:20:00,30.54,30.57,30.53,30.56,24700.0,15.4744,15.4896,15.4693,15.4845,24700.0
2011-03-02 10:25:00,30.55,30.56,30.53,30.54,18000.0,15.4795,15.4845,15.4693,15.4744,18000.0
2011-03-02 10:30:00,30.54,30.56,30.53,30.53,20800.0,15.4744,15.4845,15.4693,15.4693,20800.0
2011-03-02 10:35:00,30.53,30.55,30.53,30.54,7000.0,15.4693,15.4795,15.4693,15.4744,7000.0
2011-03-02 10:40:00,30.54,30.56,30.53,30.55,11300.0,15.4744,15.4845,15.4693,15.4795,11300.0
2011-03-02 10:45:00,30.56,30.57,30.53,30.55,34000.0,15.4845,15.4896,15.4693,15.4795,34000.0
2011-03-02 10:50:00,30.55,30.56,30.55,30.55,4400.0,15.4795,15.4845,15.4795,15.4795,4400.0
2011-03-02 10:55:00,30.55,30.56,30.54,30.55,77000.0,15.4795,15.4845,15.4744,15.4795,77000.0
2011-03-02 11:00:00,30.55,30.56,30.54,30.55,46000.0,15.4795,15.4845,15.4744,15.4795,46000.0
2011-03-02 11:05:00,30.55,30.58,30.55,30.57,25400.0,15.4795,15.4947,15.4795,15.4896,25400.0
2011-03-02 11:10:00,30.57,30.58,30.56,30.58,13800.0,15.4896,15.4947,15.4845,15.4947,13800.0
2011-03-02 11:15:00,30.57,30.6,30.53,30.55,124800.0,15.4896,15.5048,15.4693,15.4795,124800.0
2011-03-02 11:20:00,30.59,30.6,30.56,30.59,253100.0,15.4997,15.5048,15.4845,15.4997,253100.0
2011-03-02 11:25:00,30.6,30.61,30.59,30.6,22400.0,15.5048,15.5099,15.4997,15.5048,22400.0
2011-03-02 11:30:00,30.6,30.6,30.56,30.56,13400.0,15.5048,15.5048,15.4845,15.4845,13400.0
2011-03-02 11:35:00,30.56,30.61,30.55,30.57,394000.0,15.4845,15.5099,15.4795,15.4896,394000.0
2011-03-02 11:40:00,30.58,30.59,30.57,30.59,700.0,15.4947,15.4997,15.4896,15.4997,700.0
2011-03-02 11:45:00,30.59,30.61,30.58,30.6,32400.0,15.4997,15.5099,15.4947,15.5048,32400.0
2011-03-02 11:50:00,30.59,30.6,30.56,30.57,5000.0,15.4997,15.5048,15.4845,15.4896,5000.0
2011-03-02 11:55:00,30.58,30.59,30.57,30.58,7500.0,15.4947,15.4997,15.4896,15.4947,7500.0
2011-03-02 12:00:00,30.57,30.59,30.57,30.58,21200.0,15.4896,15.4997,15.4896,15.4947,21200.0
2011-03-02 12:05:00,30.59,30.62,30.59,30.61,25800.0,15.4997,15.5149,15.4997,15.5099,25800.0
2011-03-02 12:10:00,30.6,30.63,30.6,30.63,5300.0,15.5048,15.52,15.5048,15.52,5300.0
2011-03-02 12:15:00,30.63,30.63,30.56,30.57,20100.0,15.52,15.52,15.4845,15.4896,20100.0
2011-03-02 12:20:00,30.58,30.59,30.55,30.58,15800.0,15.4947,15.4997,15.4795,15.4947,15800.0
2011-03-02 12:25:00,30.57,30.58,30.55,30.55,4700.0,15.4896,15.4947,15.4795,15.4795,4700.0
2011-03-02 12:30:00,30.55,30.56,30.55,30.55,7100.0,15.4795,15.4845,15.4795,15.4795,7100.0
2011-03-02 12:35:00,30.55,30.56,30.55,30.55,12300.0,15.4795,15.4845,15.4795,15.4795,12300.0
2011-03-02 12:40:00,30.55,30.55,30.55,30.55,5100.0,15.4795,15.4795,15.4795,15.4795,5100.0
2011-03-02 12:45:00,30.55,30.56,30.55,30.55,3900.0,15.4795,15.4845,15.4795,15.4795,3900.0
2011-03-02 12:50:00,30.55,30.56,30.55,30.56,6000.0,15.4795,15.4845,15.4795,15.4845,6000.0
2011-03-02 12:55:00,30.55,30.56,30.55,30.55,2300.0,15.4795,15.4845,15.4795,15.4795,2300.0
2011-03-02 13:00:00,30.55,30.58,30.55,30.58,8000.0,15.4795,15.4947,15.4795,15.4947,8000.0
2011-03-02 13:05:00,30.59,30.59,30.56,30.58,3700.0,15.4997,15.4997,15.4845,15.4947,3700.0
2011-03-02 13:10:00,30.58,30.58,30.57,30.57,3600.0,15.4947,15.4947,15.4896,15.4896,3600.0
2011-03-02 13:15:00,30.57,30.57,30.56,30.56,2900.0,15.4896,15.4896,15.4845,15.4845,2900.0
2011-03-02 13:20:00,30.56,30.56,30.55,30.55,3000.0,15.4845,15.4845,15.4795,15.4795,3000.0
2011-03-02 13:25:00,30.56,30.56,30.55,30.55,11200.0,15.4845,15.4845,15.4795,15.4795,11200.0
2011-03-02 13:30:00,30.56,30.58,30.55,30.57,9000.0,15.4845,15.4947,15.4795,15.4896,9000.0
2011-03-02 13:35:00,30.58,30.58,30.57,30.58,3000.0,15.4947,15.4947,15.4896,15.4947,3000.0
2011-03-02 13:40:00,30.58,30.58,30.56,30.56,6300.0,15.4947,15.4947,15.4845,15.4845,6300.0
2011-03-02 13:45:00,30.57,30.57,30.56,30.56,4500.0,15.4896,15.4896,15.4845,15.4845,4500.0
2011-03-02 13:50:00,30.56,30.57,30.56,30.56,1900.0,15.4845,15.4896,15.4845,15.4845,1900.0
2011-03-02 13:55:00,30.56,30.57,30.56,30.56,2700.0,15.4845,15.4896,15.4845,15.4845,2700.0
2011-03-02 14:00:00,30.56,30.57,30.56,30.57,3400.0,15.4845,15.4896,15.4845,15.4896,3400.0
2011-03-02 14:05:00,30.57,30.58,30.57,30.57,15000.0,15.4896,15.4947,15.4896,15.4896,15000.0
2011-03-02 14:10:00,30.57,30.58,30.57,30.57,13100.0,15.4896,15.4947,15.4896,15.4896,13100.0
2011-03-02 14:15:00,30.57,30.58,30.54,30.54,64900.0,15.4896,15.4947,15.4744,15.4744,64900.0
2011-03-02 14:20:00,30.54,30.56,30.53,30.55,42400.0,15.4744,15.4845,15.4693,15.4795,42400.0
2011-03-02 14:25:00,30.55,30.55,30.52,30.52,17600.0,15.4795,15.4795,15.4643,15.4643,17600.0
2011-03-02 14:30:00,30.52,30.53,30.52,30.53,12100.0,15.4643,15.4693,15.4643,15.4693,12100.0
2011-03-02 14:35:00,30.53,30.54,30.52,30.53,12000.0,15.4693,15.4744,15.4643,15.4693,12000.0
2011-03-02 14:40:00,30.53,30.53,30.52,30.53,11100.0,15.4693,15.4693,15.4643,15.4693,11100.0
2011-03-02 14:45:00,30.53,30.53,30.52,30.53,6200.0,15.4693,15.4693,15.4643,15.4693,6200.0
2011-03-02 14:50:00,30.53,30.53,30.52,30.52,3900.0,15.4693,15.4693,15.4643,15.4643,3900.0
2011-03-02 14:55:00,30.53,30.54,30.49,30.49,50900.0,15.4693,15.4744,15.4491,15.4491,50900.0
2011-03-02 15:00:00,30.5,30.5,30.45,30.45,40400.0,15.4541,15.4541,15.4288,15.4288,40400.0
2011-03-02 15:05:00,30.46,30.51,30.46,30.49,32900.0,15.4339,15.4592,15.4339,15.4491,32900.0
2011-03-02 15:10:00,30.49,30.52,30.49,30.52,3200.0,15.4491,15.4643,15.4491,15.4643,3200.0
2011-03-02 15:15:00,30.52,30.52,30.51,30.51,3500.0,15.4643,15.4643,15.4592,15.4592,3500.0
2011-03-02 15:20:00,30.51,30.57,30.5,30.57,15400.0,15.4592,15.4896,15.4541,15.4896,15400.0
2011-03-02 15:25:00,30.56,30.58,30.55,30.56,15200.0,15.4845,15.4947,15.4795,15.4845,15200.0
2011-03-02 15:30:00,30.56,30.62,30.56,30.62,35100.0,15.4845,15.5149,15.4845,15.5149,35100.0
2011-03-02 15:35:00,30.61,30.62,30.56,30.56,32300.0,15.5099,15.5149,15.4845,15.4845,32300.0
2011-03-02 15:40:00,30.56,30.62,30.55,30.6,91600.0,15.4845,15.5149,15.4795,15.5048,91600.0
2011-03-02 15:45:00,30.6,30.62,30.58,30.61,25200.0,15.5048,15.5149,15.4947,15.5099,25200.0
2011-03-02 15:50:00,30.61,30.61,30.54,30.59,87700.0,15.5099,15.5099,15.4744,15.4997,87700.0
2011-03-02 15:55:00,30.59,30.67,30.55,30.61,78900.0,15.4997,15.5403,15.4795,15.5099,78900.0
2011-03-03 09:30:00,30.68,30.68,30.6,30.6,7500.0,15.5453,15.5453,15.5048,15.5048,7500.0
2011-03-03 09:35:00,30.6,30.61,30.55,30.55,12300.0,15.5048,15.5099,15.4795,15.4795,12300.0
2011-03-03 09:40:00,30.55,30.58,30.55,30.55,17700.0,15.4795,15.4947,15.4795,15.4795,17700.0
2011-03-03 09:45:00,30.58,30.58,30.54,30.56,12300.0,15.4947,15.4947,15.4744,15.4845,12300.0
2011-03-03 09:50:00,30.55,30.56,30.55,30.55,32900.0,15.4795,15.4845,15.4795,15.4795,32900.0
2011-03-03 09:55:00,30.55,30.58,30.54,30.54,39500.0,15.4795,15.4947,15.4744,15.4744,39500.0
2011-03-03 10:00:00,30.54,30.57,30.53,30.55,12100.0,15.4744,15.4896,15.4693,15.4795,12100.0
2011-03-03 10:05:00,30.55,30.57,30.55,30.55,9700.0,15.4795,15.4896,15.4795,15.4795,9700.0
2011-03-03 10:10:00,30.55,30.57,30.55,30.55,10900.0,15.4795,15.4896,15.4795,15.4795,10900.0
2011-03-03 10:15:00,30.56,30.59,30.55,30.59,12300.0,15.4845,15.4997,15.4795,15.4997,12300.0
2011-03-03 10:20:00,30.59,30.59,30.57,30.58,11300.0,15.4997,15.4997,15.4896,15.4947,11300.0
2011-03-03 10:25:00,30.58,30.58,30.57,30.58,14500.0,15.4947,15.4947,15.4896,15.4947,14500.0
2011-03-03 10:30:00,30.58,30.6,30.57,30.58,10100.0,15.4947,15.5048,15.4896,15.4947,10100.0
2011-03-03 10:35:00,30.59,30.61,30.58,30.58,61600.0,15.4997,15.5099,15.4947,15.4947,61600.0
2011-03-03 10:40:00,30.59,30.6,30.58,30.58,87100.0,15.4997,15.5048,15.4947,15.4947,87100.0
2011-03-03 10:45:00,30.58,30.61,30.58,30.61,31900.0,15.4947,15.5099,15.4947,15.5099,31900.0
2011-03-03 10:50:00,30.61,30.62,30.6,30.6,35400.0,15.5099,15.5149,15.5048,15.5048,35400.0
2011-03-03 10:55:00,30.61,30.61,30.6,30.6,16800.0,15.5099,15.5099,15.5048,15.5048,16800.0
2011-03-03 11:00:00,30.6,30.61,30.58,30.58,29800.0,15.5048,15.5099,15.4947,15.4947,29800.0
2011-03-03 11:05:00,30.58,30.6,30.58,30.6,43300.0,15.4947,15.5048,15.4947,15.5048,43300.0
2011-03-03 11:10:00,30.6,30.6,30.59,30.6,3600.0,15.5048,15.5048,15.4997,15.5048,3600.0
2011-03-03 11:15:00,30.6,30.6,30.59,30.6,3800.0,15.5048,15.5048,15.4997,15.5048,3800.0
2011-03-03 11:20:00,30.6,30.6,30.59,30.59,61000.0,15.5048,15.5048,15.4997,15.4997,61000.0
2011-03-03 11:25:00,30.59,30.6,30.59,30.59,5700.0,15.4997,15.5048,15.4997,15.4997,5700.0
2011-03-03 11:30:00,30.6,30.6,30.59,30.6,23000.0,15.5048,15.5048,15.4997,15.5048,23000.0
2011-03-03 11:35:00,30.59,30.6,30.59,30.59,6500.0,15.4997,15.5048,15.4997,15.4997,6500.0
2011-03-03 11:40:00,30.6,30.6,30.59,30.6,15400.0,15.5048,15.5048,15.4997,15.5048,15400.0
2011-03-03 11:45:00,30.6,30.6,30.59,30.59,28100.0,15.5048,15.5048,15.4997,15.4997,28100.0
2011-03-03 11:50:00,30.6,30.6,30.59,30.59,5600.0,15.5048,15.5048,15.4997,15.4997,5600.0
2011-03-03 11:55:00,30.59,30.6,30.59,30.6,56100.0,15.4997,15.5048,15.4997,15.5048,56100.0
2011-03-03 12:00:00,30.6,30.6,30.59,30.6,37900.0,15.5048,15.5048,15.4997,15.5048,37900.0
2011-03-03 12:05:00,30.6,30.6,30.59,30.59,36700.0,15.5048,15.5048,15.4997,15.4997,36700.0
2011-03-03 12:10:00,30.6,30.61,30.6,30.61,21600.0,15.5048,15.5099,15.5048,15.5099,21600.0
2011-03-03 12:15:00,30.6,30.61,30.59,30.6,61000.0,15.5048,15.5099,15.4997,15.5048,61000.0
2011-03-03 12:20:00,30.59,30.6,30.59,30.59,16600.0,15.4997,15.5048,15.4997,15.4997,16600.0
2011-03-03 12:25:00,30.59,30.61,30.59,30.61,21400.0,15.4997,15.5099,15.4997,15.5099,21400.0
2011-03-03 12:30:00,30.62,30.62,30.6,30.6,2300.0,15.5149,15.5149,15.5048,15.5048,2300.0
2011-03-03 12:35:00,30.6,30.61,30.6,30.61,7800.0,15.5048,15.5099,15.5048,15.5099,7800.0
2011-03-03 12:40:00,30.61,30.61,30.6,30.6,6500.0,15.5099,15.5099,15.5048,15.5048,6500.0
2011-03-03 12:45:00,30.6,30.61,30.6,30.6,900.0,15.5048,15.5099,15.5048,15.5048,900.0
2011-03-03 12:50:00,30.6,30.61,30.6,30.61,1200.0,15.5048,15.5099,15.5048,15.5099,1200.0
2011-03-03 12:55:00,30.6,30.6,30.6,30.6,3300.0,15.5048,15.5048,15.5048,15.5048,3300.0
2011-03-03 13:00:00,30.6,30.61,30.6,30.6,2600.0,15.5048,15.5099,15.5048,15.5048,2600.0
2011-03-03 13:05:00,30.6,30.61,30.6,30.6,900.0,15.5048,15.5099,15.5048,15.5048,900.0
2011-03-03 13:10:00,30.61,30.61,30.57,30.58,86400.0,15.5099,15.5099,15.4896,15.4947,86400.0
2011-03-03 13:15:00,30.57,30.58,30.57,30.58,700.0,15.4896,15.4947,15.4896,15.4947,700.0
2011-03-03 13:20:00,30.57,30.58,30.55,30.55,5400.0,15.4896,15.4947,15.4795,15.4795,5400.0
2011-03-03 13:25:00,30.56,30.58,30.56,30.58,3500.0,15.4845,15.4947,15.4845,15.4947,3500.0
2011-03-03 13:30:00,30.57,30.58,30.57,30.57,1800.0,15.4896,15.4947,15.4896,15.4896,1800.0
2011-03-03 13:35:00,30.58,30.58,30.57,30.57,3800.0,15.4947,15.4947,15.4896,15.4896,3800.0
2011-03-03 13:40:00,30.58,30.59,30.57,30.58,22500.0,15.4947,15.4997,15.4896,15.4947,22500.0
2011-03-03 13:45:00,30.58,30.6,30.57,30.6,36400.0,15.4947,15.5048,15.4896,15.5048,36400.0
2011-03-03 13:50:00,30.6,30.62,30.6,30.61,5000.0,15.5048,15.5149,15.5048,15.5099,5000.0
2011-03-03 13:55:00,30.62,30.62,30.6,30.6,2200.0,15.5149,15.5149,15.5048,15.5048,2200.0
2011-03-03 14:00:00,30.6,30.61,30.6,30.6,4100.0,15.5048,15.5099,15.5048,15.5048,4100.0
2011-03-03 14:05:00,30.6,30.6,30.57,30.57,19600.0,15.5048,15.5048,15.4896,15.4896,19600.0
2011-03-03 14:10:00,30.58,30.6,30.57,30.6,24300.0,15.4947,15.5048,15.4896,15.5048,24300.0
2011-03-03 14:15:00,30.6,30.61,30.6,30.61,8300.0,15.5048,15.5099,15.5048,15.5099,8300.0
2011-03-03 14:20:00,30.61,30.61,30.59,30.6,13400.0,15.5099,15.5099,15.4997,15.5048,13400.0
2011-03-03 14:25:00,30.6,30.63,30.59,30.62,18700.0,15.5048,15.52,15.4997,15.5149,18700.0
2011-03-03 14:30:00,30.63,30.64,30.62,30.63,11400.0,15.52,15.5251,15.5149,15.52,11400.0
2011-03-03 14:35:00,30.63,30.64,30.62,30.64,8300.0,15.52,15.5251,15.5149,15.5251,8300.0
2011-03-03 14:40:00,30.64,30.64,30.63,30.63,9900.0,15.5251,15.5251,15.52,15.52,9900.0
2011-03-03 14:45:00,30.64,30.7,30.64,30.69,20100.0,15.5251,15.5555,15.5251,15.5504,20100.0
2011-03-03 14:50:00,30.69,30.69,30.6,30.62,44400.0,15.5504,15.5504,15.5048,15.5149,44400.0
2011-03-03 14:55:00,30.61,30.69,30.59,30.68,45300.0,15.5099,15.5504,15.4997,15.5453,45300.0
2011-03-03 15:00:00,30.67,30.68,30.66,30.67,11700.0,15.5403,15.5453,15.5352,15.5403,11700.0
2011-03-03 15:05:00,30.67,30.69,30.66,30.68,13700.0,15.5403,15.5504,15.5352,15.5453,13700.0
2011-03-03 15:10:00,30.68,30.68,30.62,30.65,23300.0,15.5453,15.5453,15.5149,15.5301,23300.0
2011-03-03 15:15:00,30.65,30.68,30.63,30.65,16400.0,15.5301,15.5453,15.52,15.5301,16400.0
2011-03-03 15:20:00,30.65,30.68,30.64,30.67,21900.0,15.5301,15.5453,15.5251,15.5403,21900.0
2011-03-03 15:25:00,30.67,30.67,30.66,30.66,14200.0,15.5403,15.5403,15.5352,15.5352,14200.0
2011-03-03 15:30:00,30.67,30.72,30.66,30.72,71500.0,15.5403,15.5656,15.5352,15.5656,71500.0
2011-03-03 15:35:00,30.71,30.72,30.64,30.7,33800.0,15.5605,15.5656,15.5251,15.5555,33800.0
2011-03-03 15:40:00,30.72,30.73,30.7,30.71,31400.0,15.5656,15.5707,15.5555,15.5605,31400.0
2011-03-03 15:45:00,30.72,30.73,30.71,30.71,42200.0,15.5656,15.5707,15.5605,15.5605,42200.0
2011-03-03 15:50:00,30.72,30.73,30.69,30.7,134400.0,15.5656,15.5707,15.5504,15.5555,134400.0
2011-03-03 15:55:00,30.7,30.77,30.7,30.75,131900.0,15.5555,15.5909,15.5555,15.5808,131900.0
2011-03-04 09:30:00,30.8,30.9,30.74,30.88,18300.0,15.6061,15.6568,15.5757,15.6467,18300.0
2011-03-04 09:35:00,30.9,30.94,30.8,30.8,11100.0,15.6568,15.6771,15.6061,15.6061,11100.0
2011-03-04 09:40:00,30.8,30.8,30.77,30.77,6800.0,15.6061,15.6061,15.5909,15.5909,6800.0
2011-03-04 09:45:00,30.8,30.83,30.77,30.8,4000.0,15.6061,15.6213,15.5909,15.6061,4000.0
2011-03-04 09:50:00,30.8,30.8,30.73,30.73,6500.0,15.6061,15.6061,15.5707,15.5707,6500.0
2011-03-04 09:55:00,30.76,30.78,30.76,30.78,1000.0,15.5859,15.596,15.5859,15.596,1000.0
2011-03-04 10:00:00,30.78,30.8,30.77,30.8,6000.0,15.596,15.6061,15.5909,15.6061,6000.0
2011-03-04 10:05:00,30.8,30.8,30.78,30.8,1600.0,15.6061,15.6061,15.596,15.6061,1600.0
2011-03-04 10:10:00,30.8,30.8,30.73,30.75,7600.0,15.6061,15.6061,15.5707,15.5808,7600.0
2011-03-04 10:15:00,30.75,30.75,30.73,30.75,1500.0,15.5808,15.5808,15.5707,15.5808,1500.0
2011-03-04 10:20:00,30.75,30.75,30.73,30.74,4800.0,15.5808,15.5808,15.5707,15.5757,4800.0
2011-03-04 10:25:00,30.75,30.77,30.74,30.76,11300.0,15.5808,15.5909,15.5757,15.5859,11300.0
2011-03-04 10:30:00,30.78,30.78,30.77,30.77,2800.0,15.596,15.596,15.5909,15.5909,2800.0
2011-03-04 10:35:00,30.77,30.77,30.77,30.77,1000.0,15.5909,15.5909,15.5909,15.5909,1000.0
2011-03-04 10:40:00,30.78,30.78,30.77,30.78,3400.0,15.596,15.596,15.5909,15.596,3400.0
2011-03-04 10:45:00,30.77,30.79,30.77,30.78,5100.0,15.5909,15.6011,15.5909,15.596,5100.0
2011-03-04 10:50:00,30.78,30.8,30.78,30.79,4100.0,15.596,15.6061,15.596,15.6011,4100.0
2011-03-04 10:55:00,30.8,30.8,30.79,30.8,4900.0,15.6061,15.6061,15.6011,15.6061,4900.0
2011-03-04 11:00:00,30.79,30.8,30.79,30.79,4600.0,15.6011,15.6061,15.6011,15.6011,4600.0
2011-03-04 11:05:00,30.79,30.8,30.78,30.78,15400.0,15.6011,15.6061,15.596,15.596,15400.0
2011-03-04 11:10:00,30.77,30.78,30.77,30.77,6600.0,15.5909,15.596,15.5909,15.5909,6600.0
2011-03-04 11:15:00,30.78,30.78,30.77,30.78,2400.0,15.596,15.596,15.5909,15.596,2400.0
2011-03-04 11:20:00,30.78,30.78,30.77,30.78,3000.0,15.596,15.596,15.5909,15.596,3000.0
2011-03-04 11:25:00,30.77,30.79,30.77,30.78,5700.0,15.5909,15.6011,15.5909,15.596,5700.0
2011-03-04 11:30:00,30.77,30.79,30.77,30.78,4500.0,15.5909,15.6011,15.5909,15.596,4500.0
2011-03-04 11:35:00,30.78,30.78,30.78,30.78,5400.0,15.596,15.596,15.596,15.596,5400.0
2011-03-04 11:40:00,30.77,30.79,30.77,30.77,5000.0,15.5909,15.6011,15.5909,15.5909,5000.0
2011-03-04 11:45:00,30.79,30.79,30.78,30.78,1100.0,15.6011,15.6011,15.596,15.596,1100.0
2011-03-04 11:50:00,30.79,30.79,30.78,30.78,1100.0,15.6011,15.6011,15.596,15.596,1100.0
2011-03-04 11:55:00,30.78,30.79,30.76,30.76,6400.0,15.596,15.6011,15.5859,15.5859,6400.0
2011-03-04 12:00:00,30.77,30.77,30.74,30.75,20500.0,15.5909,15.5909,15.5757,15.5808,20500.0
2011-03-04 12:05:00,30.74,30.74,30.74,30.74,1100.0,15.5757,15.5757,15.5757,15.5757,1100.0
2011-03-04 12:10:00,30.75,30.75,30.74,30.75,7100.0,15.5808,15.5808,15.5757,15.5808,7100.0
2011-03-04 12:15:00,30.74,30.75,30.72,30.73,14200.0,15.5757,15.5808,15.5656,15.5707,14200.0
2011-03-04 12:20:00,30.73,30.73,30.72,30.72,4300.0,15.5707,15.5707,15.5656,15.5656,4300.0
2011-03-04 12:25:00,30.72,30.73,30.71,30.71,10300.0,15.5656,15.5707,15.5605,15.5605,10300.0
2011-03-04 12:30:00,30.71,30.71,30.66,30.66,4100.0,15.5605,15.5605,15.5352,15.5352,4100.0
2011-03-04 12:35:00,30.68,30.72,30.67,30.72,32000.0,15.5453,15.5656,15.5403,15.5656,32000.0
2011-03-04 12:40:00,30.72,30.72,30.67,30.67,16600.0,15.5656,15.5656,15.5403,15.5403,16600.0
2011-03-04 12:45:00,30.69,30.69,30.67,30.69,3100.0,15.5504,15.5504,15.5403,15.5504,3100.0
2011-03-04 12:50:00,30.69,30.69,30.66,30.67,4800.0,15.5504,15.5504,15.5352,15.5403,4800.0
2011-03-04 12:55:00,30.68,30.68,30.66,30.67,1800.0,15.5453,15.5453,15.5352,15.5403,1800.0
2011-03-04 13:00:00,30.69,30.72,30.69,30.71,2800.0,15.5504,15.5656,15.5504,15.5605,2800.0
2011-03-04 13:05:00,30.72,30.73,30.72,30.73,1800.0,15.5656,15.5707,15.5656,15.5707,1800.0
2011-03-04 13:10:00,30.73,30.74,30.71,30.71,5600.0,15.5707,15.5757,15.5605,15.5605,5600.0
2011-03-04 13:15:00,30.71,30.73,30.71,30.73,2900.0,15.5605,15.5707,15.5605,15.5707,2900.0
2011-03-04 13:20:00,30.73,30.74,30.72,30.74,2800.0,15.5707,15.5757,15.5656,15.5757,2800.0
2011-03-04 13:25:00,30.74,30.74,30.71,30.71,6100.0,15.5757,15.5757,15.5605,15.5605,6100.0
2011-03-04 13:30:00,30.71,30.73,30.7,30.7,7400.0,15.5605,15.5707,15.5555,15.5555,7400.0
2011-03-04 13:35:00,30.7,30.7,30.66,30.66,4100.0,15.5555,15.5555,15.5352,15.5352,4100.0
2011-03-04 13:40:00,30.67,30.73,30.66,30.73,2700.0,15.5403,15.5707,15.5352,15.5707,2700.0
2011-03-04 13:45:00,30.74,30.75,30.72,30.72,6000.0,15.5757,15.5808,15.5656,15.5656,6000.0
2011-03-04 13:50:00,30.72,30.73,30.71,30.71,5500.0,15.5656,15.5707,15.5605,15.5605,5500.0
2011-03-04 13:55:00,30.71,30.75,30.71,30.75,5600.0,15.5605,15.5808,15.5605,15.5808,5600.0
2011-03-04 14:00:00,30.75,30.75,30.69,30.7,97100.0,15.5808,15.5808,15.5504,15.5555,97100.0
2011-03-04 14:05:00,30.7,30.71,30.69,30.7,8100.0,15.5555,15.5605,15.5504,15.5555,8100.0
2011-03-04 14:10:00,30.7,30.73,30.69,30.72,7700.0,15.5555,15.5707,15.5504,15.5656,7700.0
2011-03-04 14:15:00,30.72,30.72,30.69,30.7,12600.0,15.5656,15.5656,15.5504,15.5555,12600.0
2011-03-04 14:20:00,30.7,30.72,30.7,30.72,3900.0,15.5555,15.5656,15.5555,15.5656,3900.0
2011-03-04 14:25:00,30.71,30.72,30.71,30.72,3700.0,15.5605,15.5656,15.5605,15.5656,3700.0
2011-03-04 14:30:00,30.72,30.72,30.71,30.72,7800.0,15.5656,15.5656,15.5605,15.5656,7800.0
2011-03-04 14:35:00,30.72,30.73,30.71,30.73,8100.0,15.5656,15.5707,15.5605,15.5707,8100.0
2011-03-04 14:40:00,30.73,30.75,30.72,30.74,22900.0,15.5707,15.5808,15.5656,15.5757,22900.0
2011-03-04 14:45:00,30.75,30.75,30.72,30.73,7900.0,15.5808,15.5808,15.5656,15.5707,7900.0
2011-03-04 14:50:00,30.73,30.75,30.7,30.75,25000.0,15.5707,15.5808,15.5555,15.5808,25000.0
2011-03-04 14:55:00,30.75,30.75,30.74,30.75,5700.0,15.5808,15.5808,15.5757,15.5808,5700.0
2011-03-04 15:00:00,30.75,30.79,30.75,30.77,19100.0,15.5808,15.6011,15.5808,15.5909,19100.0
2011-03-04 15:05:00,30.75,30.77,30.75,30.75,6600.0,15.5808,15.5909,15.5808,15.5808,6600.0
2011-03-04 15:10:00,30.75,30.76,30.73,30.74,6200.0,15.5808,15.5859,15.5707,15.5757,6200.0
2011-03-04 15:15:00,30.75,30.75,30.73,30.74,8400.0,15.5808,15.5808,15.5707,15.5757,8400.0
2011-03-04 15:20:00,30.74,30.74,30.7,30.71,39300.0,15.5757,15.5757,15.5555,15.5605,39300.0
2011-03-04 15:25:00,30.72,30.73,30.71,30.73,10600.0,15.5656,15.5707,15.5605,15.5707,10600.0
2011-03-04 15:30:00,30.73,30.73,30.7,30.7,35900.0,15.5707,15.5707,15.5555,15.5555,35900.0
2011-03-04 15:35:00,30.69,30.71,30.69,30.7,67900.0,15.5504,15.5605,15.5504,15.5555,67900.0
2011-03-04 15:40:00,30.7,30.75,30.69,30.73,65600.0,15.5555,15.5808,15.5504,15.5707,65600.0
2011-03-04 15:45:00,30.74,30.74,30.73,30.74,11400.0,15.5757,15.5757,15.5707,15.5757,11400.0
2011-03-04 15:50:00,30.73,30.74,30.73,30.74,17800.0,15.5707,15.5757,15.5707,15.5757,17800.0
2011-03-04 15:55:00,30.74,30.8,30.72,30.8,31800.0,15.5757,15.6061,15.5656,15.6061,31800.0
2011-03-07 09:30:00,30.94,30.94,30.83,30.87,12700.0,15.6771,15.6771,15.6213,15.6416,12700.0
2011-03-07 09:35:00,30.89,30.92,30.85,30.88,15100.0,15.6517,15.6669,15.6315,15.6467,15100.0
2011-03-07 09:40:00,30.88,31.0,30.87,30.98,19200.0,15.6467,15.7075,15.6416,15.6973,19200.0
2011-03-07 09:45:00,30.98,30.99,30.9,30.91,8700.0,15.6973,15.7024,15.6568,15.6619,8700.0
2011-03-07 09:50:00,30.9,30.93,30.89,30.92,9300.0,15.6568,15.672,15.6517,15.6669,9300.0
2011-03-07 09:55:00,30.92,30.92,30.86,30.86,8300.0,15.6669,15.6669,15.6365,15.6365,8300.0
2011-03-07 10:00:00,30.87,30.88,30.86,30.88,3100.0,15.6416,15.6467,15.6365,15.6467,3100.0
2011-03-07 10:05:00,30.87,30.88,30.86,30.87,5100.0,15.6416,15.6467,15.6365,15.6416,5100.0
2011-03-07 10:10:00,30.87,30.91,30.86,30.9,7000.0,15.6416,15.6619,15.6365,15.6568,7000.0
2011-03-07 10:15:00,30.9,30.91,30.89,30.9,19200.0,15.6568,15.6619,15.6517,15.6568,19200.0
2011-03-07 10:20:00,30.9,30.92,30.89,30.92,6100.0,15.6568,15.6669,15.6517,15.6669,6100.0
2011-03-07 10:25:00,30.93,30.96,30.92,30.96,3400.0,15.672,15.6872,15.6669,15.6872,3400.0
2011-03-07 10:30:00,30.96,31.0,30.95,30.97,6100.0,15.6872,15.7075,15.6821,15.6923,6100.0
2011-03-07 10:35:00,30.99,31.01,30.97,30.98,8400.0,15.7024,15.7125,15.6923,15.6973,8400.0
2011-03-07 10:40:00,30.98,31.01,30.98,31.0,7700.0,15.6973,15.7125,15.6973,15.7075,7700.0
2011-03-07 10:45:00,31.0,31.04,30.98,31.0,18300.0,15.7075,15.7277,15.6973,15.7075,18300.0
2011-03-07 10:50:00,30.99,31.01,30.99,31.0,20600.0,15.7024,15.7125,15.7024,15.7075,20600.0
2011-03-07 10:55:00,30.99,31.03,30.99,31.01,44800.0,15.7024,15.7227,15.7024,15.7125,44800.0
2011-03-07 11:00:00,31.01,31.02,30.99,30.99,24200.0,15.7125,15.7176,15.7024,15.7024,24200.0
2011-03-07 11:05:00,31.0,31.0,30.97,30.97,37700.0,15.7075,15.7075,15.6923,15.6923,37700.0
2011-03-07 11:10:00,30.97,30.98,30.95,30.96,8700.0,15.6923,15.6973,15.6821,15.6872,8700.0
2011-03-07 11:15:00,30.95,30.98,30.95,30.96,12900.0,15.6821,15.6973,15.6821,15.6872,12900.0
2011-03-07 11:20:00,30.96,30.96,30.86,30.88,21600.0,15.6872,15.6872,15.6365,15.6467,21600.0
2011-03-07 11:25:00,30.88,30.91,30.86,30.91,34300.0,15.6467,15.6619,15.6365,15.6619,34300.0
2011-03-07 11:30:00,30.91,30.92,30.87,30.89,18200.0,15.6619,15.6669,15.6416,15.6517,18200.0
2011-03-07 11:35:00,30.89,30.91,30.87,30.91,26400.0,15.6517,15.6619,15.6416,15.6619,26400.0
2011-03-07 11:40:00,30.9,30.91,30.89,30.91,53700.0,15.6568,15.6619,15.6517,15.6619,53700.0
2011-03-07 11:45:00,30.9,30.91,30.9,30.9,36300.0,15.6568,15.6619,15.6568,15.6568,36300.0
2011-03-07 11:50:00,30.9,30.91,30.86,30.86,17100.0,15.6568,15.6619,15.6365,15.6365,17100.0
2011-03-07 11:55:00,30.87,30.87,30.86,30.86,9200.0,15.6416,15.6416,15.6365,15.6365,9200.0
2011-03-07 12:00:00,30.86,30.87,30.86,30.86,9200.0,15.6365,15.6416,15.6365,15.6365,9200.0
2011-03-07 12:05:00,30.85,30.85,30.82,30.85,5100.0,15.6315,15.6315,15.6163,15.6315,5100.0
2011-03-07 12:10:00,30.85,30.85,30.84,30.85,2600.0,15.6315,15.6315,15.6264,15.6315,2600.0
2011-03-07 12:15:00,30.84,30.87,30.81,30.81,6700.0,15.6264,15.6416,15.6112,15.6112,6700.0
2011-03-07 12:20:00,30.81,30.81,30.78,30.78,11500.0,15.6112,15.6112,15.596,15.596,11500.0
2011-03-07 12:25:00,30.78,30.78,30.76,30.76,4000.0,15.596,15.596,15.5859,15.5859,4000.0
2011-03-07 12:30:00,30.75,30.79,30.75,30.78,7900.0,15.5808,15.6011,15.5808,15.596,7900.0
2011-03-07 12:35:00,30.76,30.78,30.75,30.78,4800.0,15.5859,15.596,15.5808,15.596,4800.0
2011-03-07 12:40:00,30.77,30.83,30.76,30.79,16200.0,15.5909,15.6213,15.5859,15.6011,16200.0
2011-03-07 12:45:00,30.77,30.77,30.76,30.76,2100.0,15.5909,15.5909,15.5859,15.5859,2100.0
2011-03-07 12:50:00,30.77,30.77,30.74,30.74,2700.0,15.5909,15.5909,15.5757,15.5757,2700.0
2011-03-07 12:55:00,30.73,30.74,30.72,30.72,15300.0,15.5707,15.5757,15.5656,15.5656,15300.0
2011-03-07 13:00:00,30.72,30.74,30.72,30.72,22200.0,15.5656,15.5757,15.5656,15.5656,22200.0
2011-03-07 13:05:00,30.74,30.75,30.73,30.74,43000.0,15.5757,15.5808,15.5707,15.5757,43000.0
2011-03-07 13:10:00,30.74,30.77,30.73,30.73,38400.0,15.5757,15.5909,15.5707,15.5707,38400.0
2011-03-07 13:15:00,30.73,30.77,30.73,30.77,1700.0,15.5707,15.5909,15.5707,15.5909,1700.0
2011-03-07 13:20:00,30.78,30.78,30.7,30.74,66800.0,15.596,15.596,15.5555,15.5757,66800.0
2011-03-07 13:25:00,30.74,30.78,30.74,30.78,4400.0,15.5757,15.596,15.5757,15.596,4400.0
2011-03-07 13:30:00,30.78,30.78,30.76,30.77,1300.0,15.596,15.596,15.5859,15.5909,1300.0
2011-03-07 13:35:00,30.77,30.78,30.77,30.78,5100.0,15.5909,15.596,15.5909,15.596,5100.0
2011-03-07 13:40:00,30.77,30.83,30.77,30.83,3000.0,15.5909,15.6213,15.5909,15.6213,3000.0
2011-03-07 13:45:00,30.82,30.84,30.82,30.84,1600.0,15.6163,15.6264,15.6163,15.6264,1600.0
2011-03-07 13:50:00,30.89,30.89,30.88,30.89,3900.0,15.6517,15.6517,15.6467,15.6517,3900.0
2011-03-07 13:55:00,30.89,30.89,30.89,30.89,1500.0,15.6517,15.6517,15.6517,15.6517,1500.0
2011-03-07 14:00:00,30.89,30.89,30.88,30.89,6200.0,15.6517,15.6517,15.6467,15.6517,6200.0
2011-03-07 14:05:00,30.89,30.89,30.87,30.88,1400.0,15.6517,15.6517,15.6416,15.6467,1400.0
2011-03-07 14:10:00,30.88,30.91,30.88,30.9,15100.0,15.6467,15.6619,15.6467,15.6568,15100.0
2011-03-07 14:15:00,30.9,30.9,30.89,30.89,5800.0,15.6568,15.6568,15.6517,15.6517,5800.0
2011-03-07 14:20:00,30.9,30.9,30.89,30.9,5700.0,15.6568,15.6568,15.6517,15.6568,5700.0
2011-03-07 14:25:00,30.9,30.9,30.89,30.89,4600.0,15.6568,15.6568,15.6517,15.6517,4600.0
2011-03-07 14:30:00,30.89,30.9,30.86,30.87,10700.0,15.6517,15.6568,15.6365,15.6416,10700.0
2011-03-07 14:35:00,30.87,30.87,30.86,30.87,1700.0,15.6416,15.6416,15.6365,15.6416,1700.0
2011-03-07 14:40:00,30.87,30.87,30.86,30.87,2000.0,15.6416,15.6416,15.6365,15.6416,2000.0
2011-03-07 14:45:00,30.87,30.88,30.86,30.87,8600.0,15.6416,15.6467,15.6365,15.6416,8600.0
2011-03-07 14:50:00,30.87,30.88,30.86,30.87,7700.0,15.6416,15.6467,15.6365,15.6416,7700.0
2011-03-07 14:55:00,30.86,30.87,30.86,30.87,3000.0,15.6365,15.6416,15.6365,15.6416,3000.0
2011-03-07 15:00:00,30.86,30.87,30.84,30.85,5700.0,15.6365,15.6416,15.6264,15.6315,5700.0
2011-03-07 15:05:00,30.85,30.85,30.84,30.84,1400.0,15.6315,15.6315,15.6264,15.6264,1400.0
2011-03-07 15:10:00,30.84,30.85,30.84,30.85,1900.0,15.6264,15.6315,15.6264,15.6315,1900.0
2011-03-07 15:15:00,30.84,30.88,30.84,30.86,16400.0,15.6264,15.6467,15.6264,15.6365,16400.0
2011-03-07 15:20:00,30.87,30.87,30.84,30.85,5800.0,15.6416,15.6416,15.6264,15.6315,5800.0
2011-03-07 15:25:00,30.85,30.85,30.78,30.82,9100.0,15.6315,15.6315,15.596,15.6163,9100.0
2011-03-07 15:30:00,30.83,30.86,30.81,30.86,4700.0,15.6213,15.6365,15.6112,15.6365,4700.0
2011-03-07 15:35:00,30.87,30.89,30.86,30.88,8300.0,15.6416,15.6517,15.6365,15.6467,8300.0
2011-03-07 15:40:00,30.88,30.88,30.87,30.87,9700.0,15.6467,15.6467,15.6416,15.6416,9700.0
2011-03-07 15:45:00,30.88,30.88,30.84,30.84,8700.0,15.6467,15.6467,15.6264,15.6264,8700.0
2011-03-07 15:50:00,30.84,30.87,30.84,30.87,18600.0,15.6264,15.6416,15.6264,15.6416,18600.0
2011-03-07 15:55:00,30.87,30.93,30.87,30.89,63500.0,15.6416,15.672,15.6416,15.6517,63500.0
2011-03-08 09:30:00,30.8,30.89,30.8,30.88,19400.0,15.6061,15.6517,15.6061,15.6467,19400.0
2011-03-08 09:35:00,30.88,31.04,30.88,30.93,44800.0,15.6467,15.7277,15.6467,15.672,44800.0
2011-03-08 09:40:00,30.91,30.91,30.82,30.85,13200.0,15.6619,15.6619,15.6163,15.6315,13200.0
2011-03-08 09:45:00,30.85,30.9,30.85,30.89,4000.0,15.6315,15.6568,15.6315,15.6517,4000.0
2011-03-08 09:50:00,30.88,30.9,30.88,30.88,8100.0,15.6467,15.6568,15.6467,15.6467,8100.0
2011-03-08 09:55:00,30.89,30.89,30.88,30.89,6700.0,15.6517,15.6517,15.6467,15.6517,6700.0
2011-03-08 10:00:00,30.88,30.89,30.86,30.87,7100.0,15.6467,15.6517,15.6365,15.6416,7100.0
2011-03-08 10:05:00,30.86,30.87,30.86,30.87,8800.0,15.6365,15.6416,15.6365,15.6416,8800.0
2011-03-08 10:10:00,30.86,30.87,30.86,30.86,2900.0,15.6365,15.6416,15.6365,15.6365,2900.0
2011-03-08 10:15:00,30.86,30.87,30.84,30.85,11500.0,15.6365,15.6416,15.6264,15.6315,11500.0
2011-03-08 10:20:00,30.84,30.88,30.83,30.88,4100.0,15.6264,15.6467,15.6213,15.6467,4100.0
2011-03-08 10:25:00,30.88,30.95,30.86,30.93,7100.0,15.6467,15.6821,15.6365,15.672,7100.0
2011-03-08 10:30:00,30.92,31.0,30.92,30.99,13500.0,15.6669,15.7075,15.6669,15.7024,13500.0
2011-03-08 10:35:00,30.99,31.0,30.97,31.0,22800.0,15.7024,15.7075,15.6923,15.7075,22800.0
2011-03-08 10:40:00,31.0,31.0,30.99,30.99,13200.0,15.7075,15.7075,15.7024,15.7024,13200.0
2011-03-08 10:45:00,30.99,31.0,30.99,30.99,1100.0,15.7024,15.7075,15.7024,15.7024,1100.0
2011-03-08 10:50:00,30.99,30.99,30.97,30.98,13300.0,15.7024,15.7024,15.6923,15.6973,13300.0
2011-03-08 10:55:00,30.97,30.98,30.97,30.97,3800.0,15.6923,15.6973,15.6923,15.6923,3800.0
2011-03-08 11:00:00,30.97,31.0,30.97,31.0,11900.0,15.6923,15.7075,15.6923,15.7075,11900.0
2011-03-08 11:05:00,30.99,30.99,30.96,30.98,9700.0,15.7024,15.7024,15.6872,15.6973,9700.0
2011-03-08 11:10:00,30.98,31.0,30.98,31.0,2900.0,15.6973,15.7075,15.6973,15.7075,2900.0
2011-03-08 11:15:00,30.99,31.0,30.98,30.98,7000.0,15.7024,15.7075,15.6973,15.6973,7000.0
2011-03-08 11:20:00,30.98,30.99,30.98,30.99,4800.0,15.6973,15.7024,15.6973,15.7024,4800.0
2011-03-08 11:25:00,30.98,30.99,30.98,30.99,3300.0,15.6973,15.7024,15.6973,15.7024,3300.0
2011-03-08 11:30:00,30.98,31.0,30.98,30.98,7200.0,15.6973,15.7075,15.6973,15.6973,7200.0
2011-03-08 11:35:00,30.98,30.99,30.98,30.98,1600.0,15.6973,15.7024,15.6973,15.6973,1600.0
2011-03-08 11:40:00,30.99,30.99,30.97,30.98,11200.0,15.7024,15.7024,15.6923,15.6973,11200.0
2011-03-08 11:45:00,30.98,30.98,30.97,30.98,13600.0,15.6973,15.6973,15.6923,15.6973,13600.0
2011-03-08 11:50:00,30.98,30.99,30.98,30.99,4100.0,15.6973,15.7024,15.6973,15.7024,4100.0
2011-03-08 11:55:00,30.99,30.99,30.98,30.99,800.0,15.7024,15.7024,15.6973,15.7024,800.0
2011-03-08 12:00:00,30.99,30.99,30.98,30.98,1900.0,15.7024,15.7024,15.6973,15.6973,1900.0
2011-03-08 12:05:00,30.98,30.99,30.97,30.97,6400.0,15.6973,15.7024,15.6923,15.6923,6400.0
2011-03-08 12:10:00,30.97,30.98,30.97,30.97,1600.0,15.6923,15.6973,15.6923,15.6923,1600.0
2011-03-08 12:15:00,30.98,30.98,30.97,30.97,3800.0,15.6973,15.6973,15.6923,15.6923,3800.0
2011-03-08 12:20:00,30.97,30.99,30.97,30.99,14000.0,15.6923,15.7024,15.6923,15.7024,14000.0
2011-03-08 12:25:00,30.99,30.99,30.97,30.97,10200.0,15.7024,15.7024,15.6923,15.6923,10200.0
2011-03-08 12:30:00,30.97,30.98,30.97,30.97,800.0,15.6923,15.6973,15.6923,15.6923,800.0
2011-03-08 12:35:00,30.97,30.98,30.94,30.94,6800.0,15.6923,15.6973,15.6771,15.6771,6800.0
2011-03-08 12:40:00,30.94,30.94,30.91,30.92,1600.0,15.6771,15.6771,15.6619,15.6669,1600.0
2011-03-08 12:45:00,30.92,30.95,30.92,30.94,16400.0,15.6669,15.6821,15.6669,15.6771,16400.0
2011-03-08 12:50:00,30.95,30.95,30.94,30.94,2700.0,15.6821,15.6821,15.6771,15.6771,2700.0
2011-03-08 12:55:00,30.94,30.95,30.94,30.95,1700.0,15.6771,15.6821,15.6771,15.6821,1700.0
2011-03-08 13:00:00,30.94,30.95,30.94,30.94,1300.0,15.6771,15.6821,15.6771,15.6771,1300.0
2011-03-08 13:05:00,30.95,30.95,30.94,30.95,2500.0,15.6821,15.6821,15.6771,15.6821,2500.0
2011-03-08 13:10:00,30.95,30.95,30.92,30.93,6500.0,15.6821,15.6821,15.6669,15.672,6500.0
2011-03-08 13:15:00,30.93,30.95,30.92,30.95,33500.0,15.672,15.6821,15.6669,15.6821,33500.0
2011-03-08 13:20:00,30.95,30.96,30.94,30.96,37600.0,15.6821,15.6872,15.6771,15.6872,37600.0
2011-03-08 13:25:00,30.95,30.98,30.95,30.96,4400.0,15.6821,15.6973,15.6821,15.6872,4400.0
2011-03-08 13:30:00,30.97,30.97,30.96,30.96,3700.0,15.6923,15.6923,15.6872,15.6872,3700.0
2011-03-08 13:35:00,30.97,30.97,30.96,30.96,26000.0,15.6923,15.6923,15.6872,15.6872,26000.0
2011-03-08 13:40:00,30.97,30.97,30.92,30.94,19700.0,15.6923,15.6923,15.6669,15.6771,19700.0
2011-03-08 13:45:00,30.93,30.94,30.93,30.94,2900.0,15.672,15.6771,15.672,15.6771,2900.0
2011-03-08 13:50:00,30.95,30.97,30.94,30.97,70500.0,15.6821,15.6923,15.6771,15.6923,70500.0
2011-03-08 13:55:00,30.96,30.97,30.96,30.96,4600.0,15.6872,15.6923,15.6872,15.6872,4600.0
2011-03-08 14:00:00,30.95,30.97,30.95,30.96,8200.0,15.6821,15.6923,15.6821,15.6872,8200.0
2011-03-08 14:05:00,30.96,30.97,30.96,30.96,2100.0,15.6872,15.6923,15.6872,15.6872,2100.0
2011-03-08 14:10:00,30.96,30.97,30.96,30.96,2900.0,15.6872,15.6923,15.6872,15.6872,2900.0
2011-03-08 14:15:00,30.96,30.97,30.96,30.96,3200.0,15.6872,15.6923,15.6872,15.6872,3200.0
2011-03-08 14:20:00,30.97,30.97,30.96,30.96,4100.0,15.6923,15.6923,15.6872,15.6872,4100.0
2011-03-08 14:25:00,30.96,30.97,30.96,30.96,2600.0,15.6872,15.6923,15.6872,15.6872,2600.0
2011-03-08 14:30:00,30.96,30.98,30.96,30.98,7600.0,15.6872,15.6973,15.6872,15.6973,7600.0
2011-03-08 14:35:00,30.98,30.98,30.97,30.98,6400.0,15.6973,15.6973,15.6923,15.6973,6400.0
2011-03-08 14:40:00,30.98,30.98,30.97,30.98,2400.0,15.6973,15.6973,15.6923,15.6973,2400.0
2011-03-08 14:45:00,30.98,30.98,30.97,30.98,3900.0,15.6973,15.6973,15.6923,15.6973,3900.0
2011-03-08 14:50:00,30.98,30.98,30.97,30.98,1100.0,15.6973,15.6973,15.6923,15.6973,1100.0
2011-03-08 14:55:00,30.98,30.98,30.97,30.98,2500.0,15.6973,15.6973,15.6923,15.6973,2500.0
2011-03-08 15:00:00,30.98,30.98,30.97,30.97,1800.0,15.6973,15.6973,15.6923,15.6923,1800.0
2011-03-08 15:05:00,30.98,30.98,30.97,30.98,5400.0,15.6973,15.6973,15.6923,15.6973,5400.0
2011-03-08 15:10:00,30.98,30.98,30.97,30.98,5600.0,15.6973,15.6973,15.6923,15.6973,5600.0
2011-03-08 15:15:00,30.98,30.98,30.97,30.98,8600.0,15.6973,15.6973,15.6923,15.6973,8600.0
2011-03-08 15:20:00,30.97,30.98,30.97,30.98,3100.0,15.6923,15.6973,15.6923,15.6973,3100.0
2011-03-08 15:25:00,30.98,31.04,30.97,31.03,37300.0,15.6973,15.7277,15.6923,15.7227,37300.0
2011-03-08 15:30:00,31.03,31.03,30.98,30.98,26300.0,15.7227,15.7227,15.6973,15.6973,26300.0
2011-03-08 15:35:00,30.99,31.0,30.97,30.98,25200.0,15.7024,15.7075,15.6923,15.6973,25200.0
2011-03-08 15:40:00,31.0,31.0,30.99,30.99,20000.0,15.7075,15.7075,15.7024,15.7024,20000.0
2011-03-08 15:45:00,31.0,31.0,30.98,30.99,24300.0,15.7075,15.7075,15.6973,15.7024,24300.0
2011-03-08 15:50:00,30.98,30.98,30.94,30.95,16000.0,15.6973,15.6973,15.6771,15.6821,16000.0
2011-03-08 15:55:00,30.94,30.95,30.92,30.92,16900.0,15.6771,15.6821,15.6669,15.6669,16900.0
2011-03-09 09:30:00,30.9,30.93,30.9,30.9,2300.0,15.6568,15.672,15.6568,15.6568,2300.0
2011-03-09 09:35:00,30.9,30.9,30.9,30.9,1500.0,15.6568,15.6568,15.6568,15.6568,1500.0
2011-03-09 09:40:00,30.87,30.9,30.86,30.9,5100.0,15.6416,15.6568,15.6365,15.6568,5100.0
2011-03-09 09:45:00,30.87,30.94,30.87,30.93,4400.0,15.6416,15.6771,15.6416,15.672,4400.0
2011-03-09 09:50:00,30.95,30.95,30.94,30.95,500.0,15.6821,15.6821,15.6771,15.6821,500.0
2011-03-09 09:55:00,30.94,30.94,30.91,30.93,2000.0,15.6771,15.6771,15.6619,15.672,2000.0
2011-03-09 10:00:00,30.92,30.97,30.92,30.96,4000.0,15.6669,15.6923,15.6669,15.6872,4000.0
2011-03-09 10:05:00,30.96,30.98,30.95,30.98,1000.0,15.6872,15.6973,15.6821,15.6973,1000.0
2011-03-09 10:10:00,30.98,30.98,30.96,30.98,1700.0,15.6973,15.6973,15.6872,15.6973,1700.0
2011-03-09 10:15:00,30.98,30.98,30.96,30.96,5500.0,15.6973,15.6973,15.6872,15.6872,5500.0
2011-03-09 10:20:00,30.96,30.97,30.95,30.96,3400.0,15.6872,15.6923,15.6821,15.6872,3400.0
2011-03-09 10:25:00,30.96,30.97,30.95,30.97,3100.0,15.6872,15.6923,15.6821,15.6923,3100.0
2011-03-09 10:30:00,30.97,30.97,30.96,30.97,900.0,15.6923,15.6923,15.6872,15.6923,900.0
2011-03-09 10:35:00,30.97,30.97,30.96,30.96,4700.0,15.6923,15.6923,15.6872,15.6872,4700.0
2011-03-09 10:40:00,30.96,30.97,30.91,30.92,5000.0,15.6872,15.6923,15.6619,15.6669,5000.0
2011-03-09 10:45:00,30.91,30.93,30.9,30.9,5900.0,15.6619,15.672,15.6568,15.6568,5900.0
2011-03-09 10:50:00,30.91,30.91,30.84,30.85,8700.0,15.6619,15.6619,15.6264,15.6315,8700.0
2011-03-09 10:55:00,30.83,30.87,30.83,30.86,4800.0,15.6213,15.6416,15.6213,15.6365,4800.0
2011-03-09 11:00:00,30.85,30.87,30.83,30.87,5100.0,15.6315,15.6416,15.6213,15.6416,5100.0
2011-03-09 11:05:00,30.85,30.85,30.83,30.84,7000.0,15.6315,15.6315,15.6213,15.6264,7000.0
2011-03-09 11:10:00,30.83,30.85,30.81,30.85,10200.0,15.6213,15.6315,15.6112,15.6315,10200.0
2011-03-09 11:15:00,30.85,30.87,30.85,30.87,700.0,15.6315,15.6416,15.6315,15.6416,700.0
2011-03-09 11:20:00,30.87,30.88,30.87,30.88,2900.0,15.6416,15.6467,15.6416,15.6467,2900.0
2011-03-09 11:25:00,30.87,30.89,30.86,30.88,7700.0,15.6416,15.6517,15.6365,15.6467,7700.0
2011-03-09 11:30:00,30.89,30.89,30.87,30.87,2200.0,15.6517,15.6517,15.6416,15.6416,2200.0
2011-03-09 11:35:00,30.89,30.9,30.88,30.9,1200.0,15.6517,15.6568,15.6467,15.6568,1200.0
2011-03-09 11:40:00,30.9,30.9,30.89,30.89,600.0,15.6568,15.6568,15.6517,15.6517,600.0
2011-03-09 11:45:00,30.9,30.9,30.9,30.9,400.0,15.6568,15.6568,15.6568,15.6568,400.0
2011-03-09 11:50:00,30.9,30.9,30.89,30.89,1400.0,15.6568,15.6568,15.6517,15.6517,1400.0
2011-03-09 11:55:00,30.9,30.9,30.89,30.9,800.0,15.6568,15.6568,15.6517,15.6568,800.0
2011-03-09 12:00:00,30.89,30.91,30.89,30.9,10000.0,15.6517,15.6619,15.6517,15.6568,10000.0
2011-03-09 12:05:00,30.89,30.9,30.89,30.89,1000.0,15.6517,15.6568,15.6517,15.6517,1000.0
2011-03-09 12:10:00,30.9,30.9,30.89,30.9,10000.0,15.6568,15.6568,15.6517,15.6568,10000.0
2011-03-09 12:15:00,30.9,30.9,30.85,30.86,10300.0,15.6568,15.6568,15.6315,15.6365,10300.0
2011-03-09 12:20:00,30.86,30.88,30.85,30.88,1700.0,15.6365,15.6467,15.6315,15.6467,1700.0
2011-03-09 12:25:00,30.88,30.88,30.88,30.88,1800.0,15.6467,15.6467,15.6467,15.6467,1800.0
2011-03-09 12:30:00,30.88,30.88,30.87,30.88,500.0,15.6467,15.6467,15.6416,15.6467,500.0
2011-03-09 12:35:00,30.88,30.88,30.87,30.87,3400.0,15.6467,15.6467,15.6416,15.6416,3400.0
2011-03-09 12:40:00,30.87,30.87,30.78,30.78,7500.0,15.6416,15.6416,15.596,15.596,7500.0
2011-03-09 12:45:00,30.77,30.77,30.74,30.77,38000.0,15.5909,15.5909,15.5757,15.5909,38000.0
2011-03-09 12:50:00,30.77,30.77,30.75,30.77,4200.0,15.5909,15.5909,15.5808,15.5909,4200.0
2011-03-09 12:55:00,30.76,30.79,30.76,30.77,2800.0,15.5859,15.6011,15.5859,15.5909,2800.0
2011-03-09 13:00:00,30.78,30.78,30.75,30.75,4100.0,15.596,15.596,15.5808,15.5808,4100.0
2011-03-09 13:05:00,30.75,30.76,30.74,30.75,5900.0,15.5808,15.5859,15.5757,15.5808,5900.0
2011-03-09 13:10:00,30.74,30.76,30.74,30.76,1300.0,15.5757,15.5859,15.5757,15.5859,1300.0
2011-03-09 13:15:00,30.77,30.77,30.76,30.77,1800.0,15.5909,15.5909,15.5859,15.5909,1800.0
2011-03-09 13:20:00,30.79,30.79,30.78,30.78,2600.0,15.6011,15.6011,15.596,15.596,2600.0
2011-03-09 13:25:00,30.79,30.82,30.79,30.82,1100.0,15.6011,15.6163,15.6011,15.6163,1100.0
2011-03-09 13:30:00,30.82,30.83,30.82,30.83,900.0,15.6163,15.6213,15.6163,15.6213,900.0
2011-03-09 13:35:00,30.84,30.84,30.78,30.78,2300.0,15.6264,15.6264,15.596,15.596,2300.0
2011-03-09 13:40:00,30.8,30.85,30.8,30.85,1800.0,15.6061,15.6315,15.6061,15.6315,1800.0
2011-03-09 13:45:00,30.85,30.85,30.85,30.85,300.0,15.6315,15.6315,15.6315,15.6315,300.0
2011-03-09 13:50:00,30.85,30.85,30.81,30.81,2300.0,15.6315,15.6315,15.6112,15.6112,2300.0
2011-03-09 13:55:00,30.79,30.83,30.78,30.83,1100.0,15.6011,15.6213,15.596,15.6213,1100.0
2011-03-09 14:00:00,30.84,30.85,30.84,30.85,700.0,15.6264,15.6315,15.6264,15.6315,700.0
2011-03-09 14:05:00,30.85,30.85,30.84,30.85,4700.0,15.6315,15.6315,15.6264,15.6315,4700.0
2011-03-09 14:10:00,30.85,30.85,30.84,30.84,1700.0,15.6315,15.6315,15.6264,15.6264,1700.0
2011-03-09 14:15:00,30.82,30.82,30.81,30.82,2400.0,15.6163,15.6163,15.6112,15.6163,2400.0
2011-03-09 14:20:00,30.82,30.84,30.81,30.84,1600.0,15.6163,15.6264,15.6112,15.6264,1600.0
2011-03-09 14:25:00,30.83,30.84,30.83,30.84,2200.0,15.6213,15.6264,15.6213,15.6264,2200.0
2011-03-09 14:30:00,30.84,30.84,30.83,30.84,2100.0,15.6264,15.6264,15.6213,15.6264,2100.0
2011-03-09 14:35:00,30.83,30.83,30.8,30.8,2500.0,15.6213,15.6213,15.6061,15.6061,2500.0
2011-03-09 14:40:00,30.83,30.83,30.82,30.83,2100.0,15.6213,15.6213,15.6163,15.6213,2100.0
2011-03-09 14:45:00,30.83,30.83,30.82,30.83,1500.0,15.6213,15.6213,15.6163,15.6213,1500.0
2011-03-09 14:50:00,30.83,30.83,30.82,30.83,1700.0,15.6213,15.6213,15.6163,15.6213,1700.0
2011-03-09 14:55:00,30.83,30.84,30.82,30.83,2000.0,15.6213,15.6264,15.6163,15.6213,2000.0
2011-03-09 15:00:00,30.83,30.83,30.82,30.82,5500.0,15.6213,15.6213,15.6163,15.6163,5500.0
2011-03-09 15:05:00,30.83,30.83,30.82,30.83,2400.0,15.6213,15.6213,15.6163,15.6213,2400.0
2011-03-09 15:10:00,30.83,30.84,30.83,30.84,2600.0,15.6213,15.6264,15.6213,15.6264,2600.0
2011-03-09 15:15:00,30.84,30.85,30.84,30.85,1200.0,15.6264,15.6315,15.6264,15.6315,1200.0
2011-03-09 15:20:00,30.85,30.85,30.84,30.85,3100.0,15.6315,15.6315,15.6264,15.6315,3100.0
2011-03-09 15:25:00,30.85,30.85,30.83,30.84,3800.0,15.6315,15.6315,15.6213,15.6264,3800.0
2011-03-09 15:30:00,30.85,30.85,30.84,30.85,1400.0,15.6315,15.6315,15.6264,15.6315,1400.0
2011-03-09 15:35:00,30.85,30.85,30.85,30.85,1600.0,15.6315,15.6315,15.6315,15.6315,1600.0
2011-03-09 15:40:00,30.85,30.85,30.83,30.84,5200.0,15.6315,15.6315,15.6213,15.6264,5200.0
2011-03-09 15:45:00,30.81,30.84,30.79,30.83,4500.0,15.6112,15.6264,15.6011,15.6213,4500.0
2011-03-09 15:50:00,30.83,30.84,30.82,30.83,5000.0,15.6213,15.6264,15.6163,15.6213,5000.0
2011-03-09 15:55:00,30.83,30.84,30.82,30.83,6400.0,15.6213,15.6264,15.6163,15.6213,6400.0
2011-03-10 09:30:00,30.71,30.71,30.35,30.35,88200.0,15.5605,15.5605,15.3781,15.3781,88200.0
2011-03-10 09:35:00,30.3,30.4,30.22,30.3,85100.0,15.3528,15.4035,15.3123,15.3528,85100.0
2011-03-10 09:40:00,30.25,30.26,29.75,30.14,136300.0,15.3275,15.3325,15.0741,15.2717,136300.0
2011-03-10 09:45:00,30.2,30.44,30.17,30.29,38400.0,15.3021,15.4237,15.2869,15.3477,38400.0
2011-03-10 09:50:00,30.29,30.54,30.29,30.51,70700.0,15.3477,15.4744,15.3477,15.4592,70700.0
2011-03-10 09:55:00,30.47,30.47,30.35,30.38,7500.0,15.4389,15.4389,15.3781,15.3933,7500.0
2011-03-10 10:00:00,30.4,30.4,30.35,30.37,26200.0,15.4035,15.4035,15.3781,15.3883,26200.0
2011-03-10 10:05:00,30.37,30.43,30.36,30.39,33900.0,15.3883,15.4187,15.3832,15.3984,33900.0
2011-03-10 10:10:00,30.39,30.41,30.37,30.38,46000.0,15.3984,15.4085,15.3883,15.3933,46000.0
2011-03-10 10:15:00,30.38,30.44,30.36,30.4,29700.0,15.3933,15.4237,15.3832,15.4035,29700.0
2011-03-10 10:20:00,30.4,30.41,30.4,30.4,9000.0,15.4035,15.4085,15.4035,15.4035,9000.0
2011-03-10 10:25:00,30.4,30.41,30.4,30.4,5100.0,15.4035,15.4085,15.4035,15.4035,5100.0
2011-03-10 10:30:00,30.4,30.41,30.4,30.4,3200.0,15.4035,15.4085,15.4035,15.4035,3200.0
2011-03-10 10:35:00,30.4,30.41,30.4,30.4,12200.0,15.4035,15.4085,15.4035,15.4035,12200.0
2011-03-10 10:40:00,30.4,30.41,30.4,30.4,29000.0,15.4035,15.4085,15.4035,15.4035,29000.0
2011-03-10 10:45:00,30.4,30.41,30.4,30.4,900.0,15.4035,15.4085,15.4035,15.4035,900.0
2011-03-10 10:50:00,30.41,30.46,30.41,30.45,9200.0,15.4085,15.4339,15.4085,15.4288,9200.0
2011-03-10 10:55:00,30.45,30.46,30.43,30.43,7300.0,15.4288,15.4339,15.4187,15.4187,7300.0
2011-03-10 11:00:00,30.43,30.45,30.43,30.45,7400.0,15.4187,15.4288,15.4187,15.4288,7400.0
2011-03-10 11:05:00,30.46,30.46,30.44,30.44,12800.0,15.4339,15.4339,15.4237,15.4237,12800.0
2011-03-10 11:10:00,30.45,30.45,30.44,30.44,40600.0,15.4288,15.4288,15.4237,15.4237,40600.0
2011-03-10 11:15:00,30.45,30.45,30.43,30.45,45800.0,15.4288,15.4288,15.4187,15.4288,45800.0
2011-03-10 11:20:00,30.48,30.5,30.47,30.48,3200.0,15.444,15.4541,15.4389,15.444,3200.0
2011-03-10 11:25:00,30.49,30.49,30.47,30.48,2700.0,15.4491,15.4491,15.4389,15.444,2700.0
2011-03-10 11:30:00,30.48,30.5,30.47,30.49,9100.0,15.444,15.4541,15.4389,15.4491,9100.0
2011-03-10 11:35:00,30.5,30.54,30.5,30.53,5100.0,15.4541,15.4744,15.4541,15.4693,5100.0
2011-03-10 11:40:00,30.53,30.54,30.48,30.48,54300.0,15.4693,15.4744,15.444,15.444,54300.0
2011-03-10 11:45:00,30.49,30.52,30.46,30.52,56600.0,15.4491,15.4643,15.4339,15.4643,56600.0
2011-03-10 11:50:00,30.51,30.51,30.5,30.5,27200.0,15.4592,15.4592,15.4541,15.4541,27200.0
2011-03-10 11:55:00,30.51,30.52,30.5,30.51,8400.0,15.4592,15.4643,15.4541,15.4592,8400.0
2011-03-10 12:00:00,30.5,30.51,30.48,30.48,16200.0,15.4541,15.4592,15.444,15.444,16200.0
2011-03-10 12:05:00,30.49,30.49,30.48,30.48,18900.0,15.4491,15.4491,15.444,15.444,18900.0
2011-03-10 12:10:00,30.49,30.5,30.48,30.5,16100.0,15.4491,15.4541,15.444,15.4541,16100.0
2011-03-10 12:15:00,30.5,30.59,30.49,30.56,16100.0,15.4541,15.4997,15.4491,15.4845,16100.0
2011-03-10 12:20:00,30.55,30.59,30.55,30.59,8400.0,15.4795,15.4997,15.4795,15.4997,8400.0
2011-03-10 12:25:00,30.58,30.59,30.4,30.5,47800.0,15.4947,15.4997,15.4035,15.4541,47800.0
2011-03-10 12:30:00,30.5,30.53,30.49,30.53,6900.0,15.4541,15.4693,15.4491,15.4693,6900.0
2011-03-10 12:35:00,30.53,30.55,30.52,30.55,7100.0,15.4693,15.4795,15.4643,15.4795,7100.0
2011-03-10 12:40:00,30.55,30.55,30.54,30.55,6400.0,15.4795,15.4795,15.4744,15.4795,6400.0
2011-03-10 12:45:00,30.54,30.56,30.54,30.55,8600.0,15.4744,15.4845,15.4744,15.4795,8600.0
2011-03-10 12:50:00,30.54,30.55,30.54,30.55,31700.0,15.4744,15.4795,15.4744,15.4795,31700.0
2011-03-10 12:55:00,30.55,30.57,30.54,30.57,19400.0,15.4795,15.4896,15.4744,15.4896,19400.0
2011-03-10 13:00:00,30.57,30.62,30.56,30.6,14800.0,15.4896,15.5149,15.4845,15.5048,14800.0
2011-03-10 13:05:00,30.6,30.62,30.59,30.6,9200.0,15.5048,15.5149,15.4997,15.5048,9200.0
2011-03-10 13:10:00,30.6,30.6,30.59,30.59,4900.0,15.5048,15.5048,15.4997,15.4997,4900.0
2011-03-10 13:15:00,30.6,30.63,30.6,30.63,8600.0,15.5048,15.52,15.5048,15.52,8600.0
2011-03-10 13:20:00,30.63,30.67,30.63,30.64,9900.0,15.52,15.5403,15.52,15.5251,9900.0
2011-03-10 13:25:00,30.65,30.66,30.64,30.65,5600.0,15.5301,15.5352,15.5251,15.5301,5600.0
2011-03-10 13:30:00,30.65,30.66,30.59,30.59,27400.0,15.5301,15.5352,15.4997,15.4997,27400.0
2011-03-10 13:35:00,30.54,30.7,30.54,30.6,23900.0,15.4744,15.5555,15.4744,15.5048,23900.0
2011-03-10 13:40:00,30.66,30.66,30.65,30.65,900.0,15.5352,15.5352,15.5301,15.5301,900.0
2011-03-10 13:45:00,30.65,30.66,30.65,30.66,2200.0,15.5301,15.5352,15.5301,15.5352,2200.0
2011-03-10 13:50:00,30.65,30.66,30.57,30.6,56300.0,15.5301,15.5352,15.4896,15.5048,56300.0
2011-03-10 13:55:00,30.59,30.61,30.59,30.6,70300.0,15.4997,15.5099,15.4997,15.5048,70300.0
2011-03-10 14:00:00,30.6,30.6,30.59,30.6,20100.0,15.5048,15.5048,15.4997,15.5048,20100.0
2011-03-10 14:05:00,30.59,30.62,30.59,30.6,56800.0,15.4997,15.5149,15.4997,15.5048,56800.0
2011-03-10 14:10:00,30.6,30.6,30.59,30.59,90600.0,15.5048,15.5048,15.4997,15.4997,90600.0
2011-03-10 14:15:00,30.59,30.6,30.59,30.59,20600.0,15.4997,15.5048,15.4997,15.4997,20600.0
2011-03-10 14:20:00,30.59,30.6,30.5,30.5,19200.0,15.4997,15.5048,15.4541,15.4541,19200.0
2011-03-10 14:25:00,30.5,30.5,30.4,30.4,18200.0,15.4541,15.4541,15.4035,15.4035,18200.0
2011-03-10 14:30:00,30.4,30.4,30.25,30.26,43500.0,15.4035,15.4035,15.3275,15.3325,43500.0
2011-03-10 14:35:00,30.26,30.3,30.22,30.3,34700.0,15.3325,15.3528,15.3123,15.3528,34700.0
2011-03-10 14:40:00,30.3,30.33,30.22,30.33,46000.0,15.3528,15.368,15.3123,15.368,46000.0
2011-03-10 14:45:00,30.33,30.33,30.27,30.27,101500.0,15.368,15.368,15.3376,15.3376,101500.0
2011-03-10 14:50:00,30.27,30.31,30.27,30.3,62100.0,15.3376,15.3579,15.3376,15.3528,62100.0
2011-03-10 14:55:00,30.3,30.31,30.28,30.29,40600.0,15.3528,15.3579,15.3427,15.3477,40600.0
2011-03-10 15:00:00,30.29,30.3,30.28,30.29,18800.0,15.3477,15.3528,15.3427,15.3477,18800.0
2011-03-10 15:05:00,30.29,30.29,30.28,30.29,18900.0,15.3477,15.3477,15.3427,15.3477,18900.0
2011-03-10 15:10:00,30.29,30.3,30.28,30.29,17800.0,15.3477,15.3528,15.3427,15.3477,17800.0
2011-03-10 15:15:00,30.3,30.3,30.27,30.28,78600.0,15.3528,15.3528,15.3376,15.3427,78600.0
2011-03-10 15:20:00,30.27,30.28,30.27,30.27,17300.0,15.3376,15.3427,15.3376,15.3376,17300.0
2011-03-10 15:25:00,30.28,30.28,30.27,30.27,19000.0,15.3427,15.3427,15.3376,15.3376,19000.0
2011-03-10 15:30:00,30.28,30.29,30.2,30.21,20900.0,15.3427,15.3477,15.3021,15.3072,20900.0
2011-03-10 15:35:00,30.2,30.2,30.11,30.11,238400.0,15.3021,15.3021,15.2565,15.2565,238400.0
2011-03-10 15:40:00,30.11,30.14,30.01,30.03,55000.0,15.2565,15.2717,15.2059,15.216,55000.0
2011-03-10 15:45:00,30.04,30.13,30.03,30.09,92300.0,15.2211,15.2667,15.216,15.2464,92300.0
2011-03-10 15:50:00,30.09,30.09,30.05,30.06,86400.0,15.2464,15.2464,15.2261,15.2312,86400.0
2011-03-10 15:55:00,30.06,30.14,30.02,30.14,126200.0,15.2312,15.2717,15.2109,15.2717,126200.0
2011-03-11 09:30:00,30.1,30.21,30.1,30.21,16800.0,15.2515,15.3072,15.2515,15.3072,16800.0
2011-03-11 09:35:00,30.2,30.48,30.2,30.36,31200.0,15.3021,15.444,15.3021,15.3832,31200.0
2011-03-11 09:40:00,30.36,30.36,30.26,30.26,19600.0,15.3832,15.3832,15.3325,15.3325,19600.0
2011-03-11 09:45:00,30.26,30.29,30.2,30.2,116000.0,15.3325,15.3477,15.3021,15.3021,116000.0
2011-03-11 09:50:00,30.21,30.24,30.1,30.19,16800.0,15.3072,15.3224,15.2515,15.2971,16800.0
2011-03-11 09:55:00,30.2,30.2,30.15,30.15,8700.0,15.3021,15.3021,15.2768,15.2768,8700.0
2011-03-11 10:00:00,30.15,30.2,30.14,30.2,4200.0,15.2768,15.3021,15.2717,15.3021,4200.0
2011-03-11 10:05:00,30.19,30.19,30.16,30.16,9600.0,15.2971,15.2971,15.2819,15.2819,9600.0
2011-03-11 10:10:00,30.16,30.2,30.15,30.15,8600.0,15.2819,15.3021,15.2768,15.2768,8600.0
2011-03-11 10:15:00,30.15,30.17,30.15,30.16,8500.0,15.2768,15.2869,15.2768,15.2819,8500.0
2011-03-11 10:20:00,30.18,30.19,30.12,30.12,12300.0,15.292,15.2971,15.2616,15.2616,12300.0
2011-03-11 10:25:00,30.12,30.15,30.12,30.12,80800.0,15.2616,15.2768,15.2616,15.2616,80800.0
2011-03-11 10:30:00,30.12,30.13,30.02,30.03,141000.0,15.2616,15.2667,15.2109,15.216,141000.0
2011-03-11 10:35:00,30.03,30.05,30.03,30.04,4500.0,15.216,15.2261,15.216,15.2211,4500.0
2011-03-11 10:40:00,30.05,30.09,30.05,30.06,5100.0,15.2261,15.2464,15.2261,15.2312,5100.0
2011-03-11 10:45:00,30.08,30.1,30.06,30.1,4300.0,15.2413,15.2515,15.2312,15.2515,4300.0
2011-03-11 10:50:00,30.1,30.1,30.09,30.09,7500.0,15.2515,15.2515,15.2464,15.2464,7500.0
2011-03-11 10:55:00,30.09,30.09,30.06,30.07,8100.0,15.2464,15.2464,15.2312,15.2363,8100.0
2011-03-11 11:00:00,30.06,30.06,30.05,30.05,11200.0,15.2312,15.2312,15.2261,15.2261,11200.0
2011-03-11 11:05:00,30.05,30.05,30.04,30.05,13100.0,15.2261,15.2261,15.2211,15.2261,13100.0
2011-03-11 11:10:00,30.05,30.05,30.05,30.05,19300.0,15.2261,15.2261,15.2261,15.2261,19300.0
2011-03-11 11:15:00,30.05,30.15,30.05,30.12,8200.0,15.2261,15.2768,15.2261,15.2616,8200.0
2011-03-11 11:20:00,30.12,30.15,30.12,30.15,3400.0,15.2616,15.2768,15.2616,15.2768,3400.0
2011-03-11 11:25:00,30.13,30.13,30.06,30.09,4700.0,15.2667,15.2667,15.2312,15.2464,4700.0
2011-03-11 11:30:00,30.06,30.06,30.03,30.05,50700.0,15.2312,15.2312,15.216,15.2261,50700.0
2011-03-11 11:35:00,30.05,30.1,30.05,30.05,65000.0,15.2261,15.2515,15.2261,15.2261,65000.0
2011-03-11 11:40:00,30.05,30.09,30.04,30.07,20500.0,15.2261,15.2464,15.2211,15.2363,20500.0
2011-03-11 11:45:00,30.07,30.07,30.04,30.04,3700.0,15.2363,15.2363,15.2211,15.2211,3700.0
2011-03-11 11:50:00,30.04,30.05,30.0,30.01,23600.0,15.2211,15.2261,15.2008,15.2059,23600.0
2011-03-11 11:55:00,30.02,30.04,29.98,30.02,138600.0,15.2109,15.2211,15.1907,15.2109,138600.0
2011-03-11 12:00:00,30.02,30.06,30.01,30.04,3400.0,15.2109,15.2312,15.2059,15.2211,3400.0
2011-03-11 12:05:00,30.04,30.04,29.97,29.99,98600.0,15.2211,15.2211,15.1856,15.1957,98600.0
2011-03-11 12:10:00,29.99,30.0,29.98,29.99,11700.0,15.1957,15.2008,15.1907,15.1957,11700.0
2011-03-11 12:15:00,29.99,29.99,29.98,29.99,6600.0,15.1957,15.1957,15.1907,15.1957,6600.0
2011-03-11 12:20:00,29.99,30.0,29.98,30.0,73100.0,15.1957,15.2008,15.1907,15.2008,73100.0
2011-03-11 12:25:00,29.99,29.99,29.98,29.99,1400.0,15.1957,15.1957,15.1907,15.1957,1400.0
2011-03-11 12:30:00,29.99,30.0,29.98,30.0,4300.0,15.1957,15.2008,15.1907,15.2008,4300.0
2011-03-11 12:35:00,30.0,30.0,30.0,30.0,6300.0,15.2008,15.2008,15.2008,15.2008,6300.0
2011-03-11 12:40:00,30.0,30.0,29.99,30.0,2300.0,15.2008,15.2008,15.1957,15.2008,2300.0
2011-03-11 12:45:00,30.0,30.0,29.99,30.0,5700.0,15.2008,15.2008,15.1957,15.2008,5700.0
2011-03-11 12:50:00,30.0,30.0,29.99,30.0,4000.0,15.2008,15.2008,15.1957,15.2008,4000.0
2011-03-11 12:55:00,29.99,30.0,29.99,30.0,1600.0,15.1957,15.2008,15.1957,15.2008,1600.0
2011-03-11 13:00:00,30.0,30.0,29.99,29.99,5900.0,15.2008,15.2008,15.1957,15.1957,5900.0
2011-03-11 13:05:00,29.99,29.99,29.99,29.99,900.0,15.1957,15.1957,15.1957,15.1957,900.0
2011-03-11 13:10:00,29.99,29.99,29.98,29.99,10800.0,15.1957,15.1957,15.1907,15.1957,10800.0
2011-03-11 13:15:00,29.99,30.0,29.99,30.0,31800.0,15.1957,15.2008,15.1957,15.2008,31800.0
2011-03-11 13:20:00,29.99,30.0,29.99,29.99,18000.0,15.1957,15.2008,15.1957,15.1957,18000.0
2011-03-11 13:25:00,30.0,30.0,29.99,30.0,2200.0,15.2008,15.2008,15.1957,15.2008,2200.0
2011-03-11 13:30:00,30.0,30.0,29.99,30.0,3300.0,15.2008,15.2008,15.1957,15.2008,3300.0
2011-03-11 13:35:00,30.0,30.0,30.0,30.0,1800.0,15.2008,15.2008,15.2008,15.2008,1800.0
2011-03-11 13:40:00,30.0,30.0,30.0,30.0,9000.0,15.2008,15.2008,15.2008,15.2008,9000.0
2011-03-11 13:45:00,30.0,30.0,29.99,30.0,65700.0,15.2008,15.2008,15.1957,15.2008,65700.0
2011-03-11 13:50:00,30.0,30.05,29.99,30.04,59000.0,15.2008,15.2261,15.1957,15.2211,59000.0
2011-03-11 13:55:00,30.03,30.04,30.0,30.0,10000.0,15.216,15.2211,15.2008,15.2008,10000.0
2011-03-11 14:00:00,30.0,30.02,30.0,30.0,66500.0,15.2008,15.2109,15.2008,15.2008,66500.0
2011-03-11 14:05:00,30.0,30.02,30.0,30.02,7300.0,15.2008,15.2109,15.2008,15.2109,7300.0
2011-03-11 14:10:00,30.03,30.06,30.02,30.05,40100.0,15.216,15.2312,15.2109,15.2261,40100.0
2011-03-11 14:15:00,30.05,30.06,30.05,30.05,8500.0,15.2261,15.2312,15.2261,15.2261,8500.0
2011-03-11 14:20:00,30.05,30.07,30.05,30.06,11500.0,15.2261,15.2363,15.2261,15.2312,11500.0
2011-03-11 14:25:00,30.06,30.09,30.06,30.07,13800.0,15.2312,15.2464,15.2312,15.2363,13800.0
2011-03-11 14:30:00,30.08,30.08,30.04,30.07,17200.0,15.2413,15.2413,15.2211,15.2363,17200.0
2011-03-11 14:35:00,30.07,30.08,30.07,30.07,17700.0,15.2363,15.2413,15.2363,15.2363,17700.0
2011-03-11 14:40:00,30.07,30.07,30.02,30.02,16300.0,15.2363,15.2363,15.2109,15.2109,16300.0
2011-03-11 14:45:00,30.02,30.02,30.01,30.01,4100.0,15.2109,15.2109,15.2059,15.2059,4100.0
2011-03-11 14:50:00,30.01,30.08,30.01,30.05,19400.0,15.2059,15.2413,15.2059,15.2261,19400.0
2011-03-11 14:55:00,30.05,30.06,30.05,30.05,6200.0,15.2261,15.2312,15.2261,15.2261,6200.0
2011-03-11 15:00:00,30.06,30.12,30.05,30.11,105900.0,15.2312,15.2616,15.2261,15.2565,105900.0
2011-03-11 15:05:00,30.13,30.15,30.11,30.14,15100.0,15.2667,15.2768,15.2565,15.2717,15100.0
2011-03-11 15:10:00,30.14,30.16,30.13,30.14,5300.0,15.2717,15.2819,15.2667,15.2717,5300.0
2011-03-11 15:15:00,30.15,30.15,30.09,30.09,10600.0,15.2768,15.2768,15.2464,15.2464,10600.0
2011-03-11 15:20:00,30.09,30.11,30.09,30.1,7400.0,15.2464,15.2565,15.2464,15.2515,7400.0
2011-03-11 15:25:00,30.1,30.12,30.09,30.1,16000.0,15.2515,15.2616,15.2464,15.2515,16000.0
2011-03-11 15:30:00,30.1,30.1,30.09,30.09,63400.0,15.2515,15.2515,15.2464,15.2464,63400.0
2011-03-11 15:35:00,30.09,30.1,30.09,30.1,38800.0,15.2464,15.2515,15.2464,15.2515,38800.0
2011-03-11 15:40:00,30.1,30.21,30.1,30.16,13400.0,15.2515,15.3072,15.2515,15.2819,13400.0
2011-03-11 15:45:00,30.15,30.17,30.12,30.13,13700.0,15.2768,15.2869,15.2616,15.2667,13700.0
2011-03-11 15:50:00,30.12,30.12,30.08,30.1,16200.0,15.2616,15.2616,15.2413,15.2515,16200.0
2011-03-11 15:55:00,30.1,30.11,30.08,30.1,31400.0,15.2515,15.2565,15.2413,15.2515,31400.0
2011-03-14 09:30:00,30.0,30.0,29.97,29.99,26100.0,15.2008,15.2008,15.1856,15.1957,26100.0
2011-03-14 09:35:00,30.0,30.0,29.99,29.99,59000.0,15.2008,15.2008,15.1957,15.1957,59000.0
2011-03-14 09:40:00,30.0,30.0,29.95,29.96,154000.0,15.2008,15.2008,15.1755,15.1805,154000.0
2011-03-14 09:45:00,29.95,29.98,29.87,29.94,13700.0,15.1755,15.1907,15.1349,15.1704,13700.0
2011-03-14 09:50:00,29.95,29.97,29.94,29.94,2900.0,15.1755,15.1856,15.1704,15.1704,2900.0
2011-03-14 09:55:00,29.95,30.02,29.95,30.0,14300.0,15.1755,15.2109,15.1755,15.2008,14300.0
2011-03-14 10:00:00,30.0,30.0,29.98,29.98,1000.0,15.2008,15.2008,15.1907,15.1907,1000.0
2011-03-14 10:05:00,29.98,30.01,29.96,30.0,6900.0,15.1907,15.2059,15.1805,15.2008,6900.0
2011-03-14 10:10:00,30.01,30.01,29.98,29.99,9400.0,15.2059,15.2059,15.1907,15.1957,9400.0
2011-03-14 10:15:00,29.99,30.0,29.99,30.0,6300.0,15.1957,15.2008,15.1957,15.2008,6300.0
2011-03-14 10:20:00,30.0,30.01,30.0,30.0,6600.0,15.2008,15.2059,15.2008,15.2008,6600.0
2011-03-14 10:25:00,30.0,30.02,30.0,30.0,40200.0,15.2008,15.2109,15.2008,15.2008,40200.0
2011-03-14 10:30:00,30.0,30.04,30.0,30.02,18500.0,15.2008,15.2211,15.2008,15.2109,18500.0
2011-03-14 10:35:00,30.0,30.02,30.0,30.02,43100.0,15.2008,15.2109,15.2008,15.2109,43100.0
2011-03-14 10:40:00,30.01,30.03,29.97,29.97,37400.0,15.2059,15.216,15.1856,15.1856,37400.0
2011-03-14 10:45:00,29.98,30.0,29.96,29.98,4000.0,15.1907,15.2008,15.1805,15.1907,4000.0
2011-03-14 10:50:00,29.97,29.99,29.96,29.97,2800.0,15.1856,15.1957,15.1805,15.1856,2800.0
2011-03-14 10:55:00,29.97,29.98,29.97,29.97,55400.0,15.1856,15.1907,15.1856,15.1856,55400.0
2011-03-14 11:00:00,29.97,29.97,29.91,29.94,35000.0,15.1856,15.1856,15.1552,15.1704,35000.0
2011-03-14 11:05:00,29.96,29.98,29.96,29.97,1600.0,15.1805,15.1907,15.1805,15.1856,1600.0
2011-03-14 11:10:00,29.95,29.97,29.91,29.93,3100.0,15.1755,15.1856,15.1552,15.1653,3100.0
2011-03-14 11:15:00,29.91,29.91,29.8,29.84,15500.0,15.1552,15.1552,15.0994,15.1197,15500.0
2011-03-14 11:20:00,29.86,29.88,29.83,29.88,7300.0,15.1298,15.14,15.1146,15.14,7300.0
2011-03-14 11:25:00,29.85,29.88,29.85,29.88,5500.0,15.1248,15.14,15.1248,15.14,5500.0
2011-03-14 11:30:00,29.87,29.9,29.82,29.9,9000.0,15.1349,15.1501,15.1096,15.1501,9000.0
2011-03-14 11:35:00,29.85,29.88,29.85,29.87,800.0,15.1248,15.14,15.1248,15.1349,800.0
2011-03-14 11:40:00,29.87,29.89,29.86,29.89,2400.0,15.1349,15.145,15.1298,15.145,2400.0
2011-03-14 11:45:00,29.88,29.91,29.85,29.9,14400.0,15.14,15.1552,15.1248,15.1501,14400.0
2011-03-14 11:50:00,29.87,29.87,29.87,29.87,300.0,15.1349,15.1349,15.1349,15.1349,300.0
2011-03-14 11:55:00,29.88,29.88,29.87,29.88,1500.0,15.14,15.14,15.1349,15.14,1500.0
2011-03-14 12:00:00,29.89,29.89,29.86,29.87,2000.0,15.145,15.145,15.1298,15.1349,2000.0
2011-03-14 12:05:00,29.89,29.89,29.85,29.85,2100.0,15.145,15.145,15.1248,15.1248,2100.0
2011-03-14 12:10:00,29.87,29.87,29.85,29.86,1600.0,15.1349,15.1349,15.1248,15.1298,1600.0
2011-03-14 12:15:00,29.85,29.87,29.85,29.87,6800.0,15.1248,15.1349,15.1248,15.1349,6800.0
2011-03-14 12:20:00,29.86,29.87,29.86,29.87,3400.0,15.1298,15.1349,15.1298,15.1349,3400.0
2011-03-14 12:25:00,29.87,29.92,29.85,29.88,28700.0,15.1349,15.1602,15.1248,15.14,28700.0
2011-03-14 12:30:00,29.93,29.93,29.89,29.9,3500.0,15.1653,15.1653,15.145,15.1501,3500.0
2011-03-14 12:35:00,29.88,29.92,29.88,29.91,5800.0,15.14,15.1602,15.14,15.1552,5800.0
2011-03-14 12:40:00,29.91,29.91,29.88,29.91,12700.0,15.1552,15.1552,15.14,15.1552,12700.0
2011-03-14 12:45:00,29.9,29.97,29.88,29.97,27400.0,15.1501,15.1856,15.14,15.1856,27400.0
2011-03-14 12:50:00,29.96,29.98,29.9,29.94,35000.0,15.1805,15.1907,15.1501,15.1704,35000.0
2011-03-14 12:55:00,29.91,29.94,29.91,29.94,8300.0,15.1552,15.1704,15.1552,15.1704,8300.0
2011-03-14 13:00:00,29.94,29.99,29.91,29.98,16400.0,15.1704,15.1957,15.1552,15.1907,16400.0
2011-03-14 13:05:00,29.98,29.99,29.96,29.99,3400.0,15.1907,15.1957,15.1805,15.1957,3400.0
2011-03-14 13:10:00,29.99,30.0,29.96,30.0,14200.0,15.1957,15.2008,15.1805,15.2008,14200.0
2011-03-14 13:15:00,30.0,30.0,29.99,29.99,4000.0,15.2008,15.2008,15.1957,15.1957,4000.0
2011-03-14 13:20:00,29.98,30.0,29.98,29.99,3800.0,15.1907,15.2008,15.1907,15.1957,3800.0
2011-03-14 13:25:00,29.98,29.99,29.98,29.99,1900.0,15.1907,15.1957,15.1907,15.1957,1900.0
2011-03-14 13:30:00,29.99,30.0,29.98,29.99,201300.0,15.1957,15.2008,15.1907,15.1957,201300.0
2011-03-14 13:35:00,29.99,30.0,29.98,30.0,9200.0,15.1957,15.2008,15.1907,15.2008,9200.0
2011-03-14 13:40:00,30.0,30.0,29.99,30.0,7200.0,15.2008,15.2008,15.1957,15.2008,7200.0
2011-03-14 13:45:00,29.99,30.0,29.99,29.99,10400.0,15.1957,15.2008,15.1957,15.1957,10400.0
2011-03-14 13:50:00,29.99,30.0,29.98,30.0,102200.0,15.1957,15.2008,15.1907,15.2008,102200.0
2011-03-14 13:55:00,30.0,30.05,29.99,30.02,31300.0,15.2008,15.2261,15.1957,15.2109,31300.0
2011-03-14 14:00:00,30.02,30.04,30.0,30.04,19500.0,15.2109,15.2211,15.2008,15.2211,19500.0
2011-03-14 14:05:00,30.04,30.1,30.03,30.1,13300.0,15.2211,15.2515,15.216,15.2515,13300.0
2011-03-14 14:10:00,30.1,30.18,30.08,30.15,15400.0,15.2515,15.292,15.2413,15.2768,15400.0
2011-03-14 14:15:00,30.13,30.13,30.1,30.1,3300.0,15.2667,15.2667,15.2515,15.2515,3300.0
2011-03-14 14:20:00,30.1,30.1,30.07,30.07,2100.0,15.2515,15.2515,15.2363,15.2363,2100.0
2011-03-14 14:25:00,30.07,30.14,30.06,30.14,17400.0,15.2363,15.2717,15.2312,15.2717,17400.0
2011-03-14 14:30:00,30.14,30.15,30.1,30.14,20900.0,15.2717,15.2768,15.2515,15.2717,20900.0
2011-03-14 14:35:00,30.13,30.14,30.08,30.11,19300.0,15.2667,15.2717,15.2413,15.2565,19300.0
2011-03-14 14:40:00,30.1,30.16,30.1,30.15,84400.0,15.2515,15.2819,15.2515,15.2768,84400.0
2011-03-14 14:45:00,30.15,30.15,30.14,30.15,11300.0,15.2768,15.2768,15.2717,15.2768,11300.0
2011-03-14 14:50:00,30.15,30.15,30.11,30.14,17900.0,15.2768,15.2768,15.2565,15.2717,17900.0
2011-03-14 14:55:00,30.14,30.15,30.12,30.15,34600.0,15.2717,15.2768,15.2616,15.2768,34600.0
2011-03-14 15:00:00,30.15,30.15,30.14,30.14,12800.0,15.2768,15.2768,15.2717,15.2717,12800.0
2011-03-14 15:05:00,30.14,30.16,30.11,30.15,47100.0,15.2717,15.2819,15.2565,15.2768,47100.0
2011-03-14 15:10:00,30.14,30.18,30.14,30.18,23500.0,15.2717,15.292,15.2717,15.292,23500.0
2011-03-14 15:15:00,30.17,30.2,30.13,30.15,53000.0,15.2869,15.3021,15.2667,15.2768,53000.0
2011-03-14 15:20:00,30.17,30.22,30.14,30.18,58000.0,15.2869,15.3123,15.2717,15.292,58000.0
2011-03-14 15:25:00,30.18,30.2,30.14,30.16,34900.0,15.292,15.3021,15.2717,15.2819,34900.0
2011-03-14 15:30:00,30.16,30.19,30.15,30.19,16900.0,15.2819,15.2971,15.2768,15.2971,16900.0
2011-03-14 15:35:00,30.18,30.21,30.1,30.1,149700.0,15.292,15.3072,15.2515,15.2515,149700.0
2011-03-14 15:40:00,30.08,30.09,30.01,30.04,12200.0,15.2413,15.2464,15.2059,15.2211,12200.0
2011-03-14 15:45:00,30.04,30.04,29.96,30.01,67300.0,15.2211,15.2211,15.1805,15.2059,67300.0
2011-03-14 15:50:00,30.02,30.02,29.9,29.93,43800.0,15.2109,15.2109,15.1501,15.1653,43800.0
2011-03-14 15:55:00,29.93,29.93,29.9,29.91,36200.0,15.1653,15.1653,15.1501,15.1552,36200.0
2011-03-15 09:30:00,29.81,29.81,29.6,29.75,3400.0,15.1045,15.1045,14.9981,15.0741,3400.0
2011-03-15 09:35:00,29.75,30.0,29.75,29.98,175100.0,15.0741,15.2008,15.0741,15.1907,175100.0
2011-03-15 09:40:00,29.97,29.99,29.9,29.95,99600.0,15.1856,15.1957,15.1501,15.1755,99600.0
2011-03-15 09:45:00,29.96,29.96,29.87,29.94,132800.0,15.1805,15.1805,15.1349,15.1704,132800.0
2011-03-15 09:50:00,29.94,29.97,29.91,29.95,54200.0,15.1704,15.1856,15.1552,15.1755,54200.0
2011-03-15 09:55:00,29.95,29.95,29.81,29.84,139700.0,15.1755,15.1755,15.1045,15.1197,139700.0
2011-03-15 10:00:00,29.82,29.84,29.76,29.79,51500.0,15.1096,15.1197,15.0792,15.0944,51500.0
2011-03-15 10:05:00,29.79,29.83,29.76,29.78,124600.0,15.0944,15.1146,15.0792,15.0893,124600.0
2011-03-15 10:10:00,29.79,29.84,29.78,29.84,61300.0,15.0944,15.1197,15.0893,15.1197,61300.0
2011-03-15 10:15:00,29.85,29.89,29.8,29.81,58800.0,15.1248,15.145,15.0994,15.1045,58800.0
2011-03-15 10:20:00,29.81,29.81,29.72,29.77,109300.0,15.1045,15.1045,15.0589,15.0842,109300.0
2011-03-15 10:25:00,29.76,29.78,29.74,29.75,4400.0,15.0792,15.0893,15.069,15.0741,4400.0
2011-03-15 10:30:00,29.75,29.76,29.74,29.74,12000.0,15.0741,15.0792,15.069,15.069,12000.0
2011-03-15 10:35:00,29.74,29.76,29.74,29.75,7900.0,15.069,15.0792,15.069,15.0741,7900.0
2011-03-15 10:40:00,29.76,29.76,29.72,29.74,30500.0,15.0792,15.0792,15.0589,15.069,30500.0
2011-03-15 10:45:00,29.75,29.77,29.74,29.75,16000.0,15.0741,15.0842,15.069,15.0741,16000.0
2011-03-15 10:50:00,29.74,29.76,29.73,29.74,12400.0,15.069,15.0792,15.064,15.069,12400.0
2011-03-15 10:55:00,29.74,29.8,29.74,29.76,10000.0,15.069,15.0994,15.069,15.0792,10000.0
2011-03-15 11:00:00,29.77,29.77,29.74,29.75,13800.0,15.0842,15.0842,15.069,15.0741,13800.0
2011-03-15 11:05:00,29.75,29.76,29.75,29.75,4300.0,15.0741,15.0792,15.0741,15.0741,4300.0
2011-03-15 11:10:00,29.75,29.78,29.75,29.75,7200.0,15.0741,15.0893,15.0741,15.0741,7200.0
2011-03-15 11:15:00,29.75,29.79,29.74,29.75,11100.0,15.0741,15.0944,15.069,15.0741,11100.0
2011-03-15 11:20:00,29.75,29.77,29.75,29.76,6300.0,15.0741,15.0842,15.0741,15.0792,6300.0
2011-03-15 11:25:00,29.76,29.79,29.75,29.75,19500.0,15.0792,15.0944,15.0741,15.0741,19500.0
2011-03-15 11:30:00,29.75,29.76,29.75,29.75,4400.0,15.0741,15.0792,15.0741,15.0741,4400.0
2011-03-15 11:35:00,29.75,29.78,29.75,29.76,1600.0,15.0741,15.0893,15.0741,15.0792,1600.0
2011-03-15 11:40:00,29.77,29.86,29.77,29.84,5700.0,15.0842,15.1298,15.0842,15.1197,5700.0
2011-03-15 11:45:00,29.84,29.85,29.84,29.84,400.0,15.1197,15.1248,15.1197,15.1197,400.0
2011-03-15 11:50:00,29.85,29.85,29.82,29.84,5300.0,15.1248,15.1248,15.1096,15.1197,5300.0
2011-03-15 11:55:00,29.85,29.85,29.83,29.85,1800.0,15.1248,15.1248,15.1146,15.1248,1800.0
2011-03-15 12:00:00,29.84,29.87,29.84,29.85,10100.0,15.1197,15.1349,15.1197,15.1248,10100.0
2011-03-15 12:05:00,29.85,29.85,29.84,29.85,5900.0,15.1248,15.1248,15.1197,15.1248,5900.0
2011-03-15 12:10:00,29.85,29.9,29.85,29.9,3800.0,15.1248,15.1501,15.1248,15.1501,3800.0
2011-03-15 12:15:00,29.9,29.9,29.88,29.9,21200.0,15.1501,15.1501,15.14,15.1501,21200.0
2011-03-15 12:20:00,29.9,29.9,29.89,29.9,4300.0,15.1501,15.1501,15.145,15.1501,4300.0
2011-03-15 12:25:00,29.9,29.9,29.88,29.89,2300.0,15.1501,15.1501,15.14,15.145,2300.0
2011-03-15 12:30:00,29.89,29.9,29.86,29.87,2700.0,15.145,15.1501,15.1298,15.1349,2700.0
2011-03-15 12:35:00,29.87,29.88,29.84,29.84,5100.0,15.1349,15.14,15.1197,15.1197,5100.0
2011-03-15 12:40:00,29.84,29.86,29.8,29.8,25000.0,15.1197,15.1298,15.0994,15.0994,25000.0
2011-03-15 12:45:00,29.78,29.8,29.75,29.76,16600.0,15.0893,15.0994,15.0741,15.0792,16600.0
2011-03-15 12:50:00,29.76,29.8,29.75,29.8,6700.0,15.0792,15.0994,15.0741,15.0994,6700.0
2011-03-15 12:55:00,29.8,29.84,29.79,29.84,2800.0,15.0994,15.1197,15.0944,15.1197,2800.0
2011-03-15 13:00:00,29.85,29.89,29.84,29.89,3900.0,15.1248,15.145,15.1197,15.145,3900.0
2011-03-15 13:05:00,29.9,29.93,29.89,29.9,9500.0,15.1501,15.1653,15.145,15.1501,9500.0
2011-03-15 13:10:00,29.9,29.94,29.9,29.94,6900.0,15.1501,15.1704,15.1501,15.1704,6900.0
2011-03-15 13:15:00,29.94,29.94,29.92,29.94,2000.0,15.1704,15.1704,15.1602,15.1704,2000.0
2011-03-15 13:20:00,29.94,29.94,29.9,29.91,3700.0,15.1704,15.1704,15.1501,15.1552,3700.0
2011-03-15 13:25:00,29.91,29.95,29.9,29.95,32100.0,15.1552,15.1755,15.1501,15.1755,32100.0
2011-03-15 13:30:00,29.94,29.96,29.92,29.94,17800.0,15.1704,15.1805,15.1602,15.1704,17800.0
2011-03-15 13:35:00,29.96,29.99,29.95,29.99,4900.0,15.1805,15.1957,15.1755,15.1957,4900.0
2011-03-15 13:40:00,29.99,30.0,29.98,30.0,35600.0,15.1957,15.2008,15.1907,15.2008,35600.0
2011-03-15 13:45:00,29.99,30.1,29.98,30.1,37000.0,15.1957,15.2515,15.1907,15.2515,37000.0
2011-03-15 13:50:00,30.09,30.1,30.05,30.07,8600.0,15.2464,15.2515,15.2261,15.2363,8600.0
2011-03-15 13:55:00,30.07,30.07,30.05,30.07,2000.0,15.2363,15.2363,15.2261,15.2363,2000.0
2011-03-15 14:00:00,30.07,30.07,30.06,30.06,2900.0,15.2363,15.2363,15.2312,15.2312,2900.0
2011-03-15 14:05:00,30.05,30.05,30.0,30.0,6200.0,15.2261,15.2261,15.2008,15.2008,6200.0
2011-03-15 14:10:00,30.0,30.02,29.99,30.0,15500.0,15.2008,15.2109,15.1957,15.2008,15500.0
2011-03-15 14:15:00,30.0,30.01,30.0,30.0,7300.0,15.2008,15.2059,15.2008,15.2008,7300.0
2011-03-15 14:20:00,30.01,30.01,30.0,30.01,2800.0,15.2059,15.2059,15.2008,15.2059,2800.0
2011-03-15 14:25:00,30.01,30.01,30.0,30.01,3600.0,15.2059,15.2059,15.2008,15.2059,3600.0
2011-03-15 14:30:00,30.01,30.02,30.0,30.02,35600.0,15.2059,15.2109,15.2008,15.2109,35600.0
2011-03-15 14:35:00,30.02,30.06,30.02,30.06,5300.0,15.2109,15.2312,15.2109,15.2312,5300.0
2011-03-15 14:40:00,30.06,30.09,30.06,30.09,8400.0,15.2312,15.2464,15.2312,15.2464,8400.0
2011-03-15 14:45:00,30.08,30.1,30.08,30.09,6000.0,15.2413,15.2515,15.2413,15.2464,6000.0
2011-03-15 14:50:00,30.1,30.1,30.09,30.1,8000.0,15.2515,15.2515,15.2464,15.2515,8000.0
2011-03-15 14:55:00,30.09,30.13,30.09,30.11,20000.0,15.2464,15.2667,15.2464,15.2565,20000.0
2011-03-15 15:00:00,30.11,30.12,30.11,30.11,5600.0,15.2565,15.2616,15.2565,15.2565,5600.0
2011-03-15 15:05:00,30.11,30.12,30.11,30.12,4000.0,15.2565,15.2616,15.2565,15.2616,4000.0
2011-03-15 15:10:00,30.12,30.12,30.11,30.12,10800.0,15.2616,15.2616,15.2565,15.2616,10800.0
2011-03-15 15:15:00,30.12,30.15,30.11,30.15,14100.0,15.2616,15.2768,15.2565,15.2768,14100.0
2011-03-15 15:20:00,30.15,30.2,30.15,30.17,16800.0,15.2768,15.3021,15.2768,15.2869,16800.0
2011-03-15 15:25:00,30.19,30.19,30.17,30.17,6000.0,15.2971,15.2971,15.2869,15.2869,6000.0
2011-03-15 15:30:00,30.18,30.18,30.15,30.15,33400.0,15.292,15.292,15.2768,15.2768,33400.0
2011-03-15 15:35:00,30.15,30.15,30.15,30.15,400.0,15.2768,15.2768,15.2768,15.2768,400.0
2011-03-15 15:40:00,30.15,30.16,30.07,30.1,47200.0,15.2768,15.2819,15.2363,15.2515,47200.0
2011-03-15 15:45:00,30.09,30.1,29.95,29.98,70600.0,15.2464,15.2515,15.1755,15.1907,70600.0
2011-03-15 15:50:00,29.96,30.0,29.96,29.99,6400.0,15.1805,15.2008,15.1805,15.1957,6400.0
2011-03-15 15:55:00,30.0,30.0,29.88,29.92,97900.0,15.2008,15.2008,15.14,15.1602,97900.0
2011-03-16 09:30:00,29.89,29.89,29.76,29.89,12800.0,15.145,15.145,15.0792,15.145,12800.0
2011-03-16 09:35:00,29.84,30.04,29.8,29.99,17600.0,15.1197,15.2211,15.0994,15.1957,17600.0
2011-03-16 09:40:00,30.0,30.01,29.88,30.0,16000.0,15.2008,15.2059,15.14,15.2008,16000.0
2011-03-16 09:45:00,30.0,30.03,29.98,29.99,5600.0,15.2008,15.216,15.1907,15.1957,5600.0
2011-03-16 09:50:00,29.98,30.0,29.98,29.99,8500.0,15.1907,15.2008,15.1907,15.1957,8500.0
2011-03-16 09:55:00,30.0,30.04,29.99,30.0,33300.0,15.2008,15.2211,15.1957,15.2008,33300.0
2011-03-16 10:00:00,30.0,30.01,30.0,30.0,9500.0,15.2008,15.2059,15.2008,15.2008,9500.0
2011-03-16 10:05:00,30.0,30.03,30.0,30.0,24900.0,15.2008,15.216,15.2008,15.2008,24900.0
2011-03-16 10:10:00,30.0,30.01,30.0,30.0,14600.0,15.2008,15.2059,15.2008,15.2008,14600.0
2011-03-16 10:15:00,30.0,30.01,30.0,30.0,22400.0,15.2008,15.2059,15.2008,15.2008,22400.0
2011-03-16 10:20:00,30.0,30.01,30.0,30.0,3300.0,15.2008,15.2059,15.2008,15.2008,3300.0
2011-03-16 10:25:00,30.0,30.02,30.0,30.02,3400.0,15.2008,15.2109,15.2008,15.2109,3400.0
2011-03-16 10:30:00,30.02,30.09,30.02,30.05,15600.0,15.2109,15.2464,15.2109,15.2261,15600.0
2011-03-16 10:35:00,30.04,30.05,30.04,30.04,2400.0,15.2211,15.2261,15.2211,15.2211,2400.0
2011-03-16 10:40:00,30.04,30.05,30.02,30.03,9900.0,15.2211,15.2261,15.2109,15.216,9900.0
2011-03-16 10:45:00,30.02,30.05,30.0,30.05,18700.0,15.2109,15.2261,15.2008,15.2261,18700.0
2011-03-16 10:50:00,30.05,30.06,30.04,30.04,4900.0,15.2261,15.2312,15.2211,15.2211,4900.0
2011-03-16 10:55:00,30.04,30.04,30.0,30.0,11300.0,15.2211,15.2211,15.2008,15.2008,11300.0
2011-03-16 11:00:00,30.0,30.01,30.0,30.0,71500.0,15.2008,15.2059,15.2008,15.2008,71500.0
2011-03-16 11:05:00,30.01,30.01,30.0,30.01,10800.0,15.2059,15.2059,15.2008,15.2059,10800.0
2011-03-16 11:10:00,30.01,30.01,30.0,30.0,3100.0,15.2059,15.2059,15.2008,15.2008,3100.0
2011-03-16 11:15:00,30.01,30.08,30.0,30.07,15300.0,15.2059,15.2413,15.2008,15.2363,15300.0
2011-03-16 11:20:00,30.07,30.07,30.0,30.03,21900.0,15.2363,15.2363,15.2008,15.216,21900.0
2011-03-16 11:25:00,30.03,30.1,30.03,30.09,15000.0,15.216,15.2515,15.216,15.2464,15000.0
2011-03-16 11:30:00,30.09,30.13,30.03,30.05,36400.0,15.2464,15.2667,15.216,15.2261,36400.0
2011-03-16 11:35:00,30.05,30.09,30.05,30.05,4600.0,15.2261,15.2464,15.2261,15.2261,4600.0
2011-03-16 11:40:00,30.04,30.08,30.04,30.06,37500.0,15.2211,15.2413,15.2211,15.2312,37500.0
2011-03-16 11:45:00,30.06,30.08,30.0,30.0,10400.0,15.2312,15.2413,15.2008,15.2008,10400.0
2011-03-16 11:50:00,30.0,30.01,29.99,29.99,15400.0,15.2008,15.2059,15.1957,15.1957,15400.0
2011-03-16 11:55:00,30.0,30.0,29.99,30.0,3700.0,15.2008,15.2008,15.1957,15.2008,3700.0
2011-03-16 12:00:00,30.0,30.02,29.96,29.96,31500.0,15.2008,15.2109,15.1805,15.1805,31500.0
2011-03-16 12:05:00,29.96,29.99,29.96,29.98,7200.0,15.1805,15.1957,15.1805,15.1907,7200.0
2011-03-16 12:10:00,29.98,30.01,29.97,29.99,27000.0,15.1907,15.2059,15.1856,15.1957,27000.0
2011-03-16 12:15:00,29.98,30.01,29.98,30.0,30900.0,15.1907,15.2059,15.1907,15.2008,30900.0
2011-03-16 12:20:00,30.01,30.02,29.99,30.01,42000.0,15.2059,15.2109,15.1957,15.2059,42000.0
2011-03-16 12:25:00,30.01,30.03,29.99,30.0,51700.0,15.2059,15.216,15.1957,15.2008,51700.0
2011-03-16 12:30:00,30.0,30.04,29.99,30.03,23700.0,15.2008,15.2211,15.1957,15.216,23700.0
2011-03-16 12:35:00,30.02,30.05,29.99,30.0,52700.0,15.2109,15.2261,15.1957,15.2008,52700.0
2011-03-16 12:40:00,30.0,30.04,29.99,30.03,32800.0,15.2008,15.2211,15.1957,15.216,32800.0
2011-03-16 12:45:00,30.03,30.05,30.01,30.02,44400.0,15.216,15.2261,15.2059,15.2109,44400.0
2011-03-16 12:50:00,30.03,30.04,30.01,30.01,27500.0,15.216,15.2211,15.2059,15.2059,27500.0
2011-03-16 12:55:00,30.02,30.02,30.0,30.02,16200.0,15.2109,15.2109,15.2008,15.2109,16200.0
2011-03-16 13:00:00,30.02,30.07,30.02,30.07,27600.0,15.2109,15.2363,15.2109,15.2363,27600.0
2011-03-16 13:05:00,30.08,30.12,30.06,30.09,38200.0,15.2413,15.2616,15.2312,15.2464,38200.0
2011-03-16 13:10:00,30.09,30.11,30.05,30.1,8800.0,15.2464,15.2565,15.2261,15.2515,8800.0
2011-03-16 13:15:00,30.1,30.11,30.07,30.1,8000.0,15.2515,15.2565,15.2363,15.2515,8000.0
2011-03-16 13:20:00,30.09,30.11,30.03,30.03,24500.0,15.2464,15.2565,15.216,15.216,24500.0
2011-03-16 13:25:00,30.03,30.03,30.01,30.01,5600.0,15.216,15.216,15.2059,15.2059,5600.0
2011-03-16 13:30:00,30.02,30.04,30.01,30.04,6100.0,15.2109,15.2211,15.2059,15.2211,6100.0
2011-03-16 13:35:00,30.04,30.04,30.02,30.03,3400.0,15.2211,15.2211,15.2109,15.216,3400.0
2011-03-16 13:40:00,30.03,30.1,30.03,30.07,14800.0,15.216,15.2515,15.216,15.2363,14800.0
2011-03-16 13:45:00,30.07,30.1,30.07,30.09,20200.0,15.2363,15.2515,15.2363,15.2464,20200.0
2011-03-16 13:50:00,30.09,30.15,30.09,30.1,19200.0,15.2464,15.2768,15.2464,15.2515,19200.0
2011-03-16 13:55:00,30.1,30.13,30.08,30.13,2500.0,15.2515,15.2667,15.2413,15.2667,2500.0
2011-03-16 14:00:00,30.11,30.12,30.04,30.04,3500.0,15.2565,15.2616,15.2211,15.2211,3500.0
2011-03-16 14:05:00,30.05,30.06,30.0,30.01,9700.0,15.2261,15.2312,15.2008,15.2059,9700.0
2011-03-16 14:10:00,30.02,30.02,29.99,30.0,113000.0,15.2109,15.2109,15.1957,15.2008,113000.0
2011-03-16 14:15:00,30.0,30.02,29.99,29.99,91500.0,15.2008,15.2109,15.1957,15.1957,91500.0
2011-03-16 14:20:00,29.99,30.0,29.95,29.98,196600.0,15.1957,15.2008,15.1755,15.1907,196600.0
2011-03-16 14:25:00,29.99,29.99,29.88,29.9,36500.0,15.1957,15.1957,15.14,15.1501,36500.0
2011-03-16 14:30:00,29.9,29.9,29.89,29.9,15000.0,15.1501,15.1501,15.145,15.1501,15000.0
2011-03-16 14:35:00,29.9,29.94,29.9,29.94,11100.0,15.1501,15.1704,15.1501,15.1704,11100.0
2011-03-16 14:40:00,29.94,30.01,29.94,30.01,32100.0,15.1704,15.2059,15.1704,15.2059,32100.0
2011-03-16 14:45:00,30.01,30.01,30.0,30.01,21600.0,15.2059,15.2059,15.2008,15.2059,21600.0
2011-03-16 14:50:00,30.01,30.07,30.0,30.07,9800.0,15.2059,15.2363,15.2008,15.2363,9800.0
2011-03-16 14:55:00,30.07,30.08,30.06,30.08,8500.0,15.2363,15.2413,15.2312,15.2413,8500.0
2011-03-16 15:00:00,30.08,30.08,30.02,30.02,9500.0,15.2413,15.2413,15.2109,15.2109,9500.0
2011-03-16 15:05:00,30.02,30.03,30.0,30.0,10900.0,15.2109,15.216,15.2008,15.2008,10900.0
2011-03-16 15:10:00,30.0,30.03,29.98,30.01,47600.0,15.2008,15.216,15.1907,15.2059,47600.0
2011-03-16 15:15:00,30.0,30.04,30.0,30.04,7500.0,15.2008,15.2211,15.2008,15.2211,7500.0
2011-03-16 15:20:00,30.04,30.05,30.01,30.02,7900.0,15.2211,15.2261,15.2059,15.2109,7900.0
2011-03-16 15:25:00,30.02,30.03,29.98,29.98,21500.0,15.2109,15.216,15.1907,15.1907,21500.0
2011-03-16 15:30:00,29.98,30.0,29.93,30.0,21100.0,15.1907,15.2008,15.1653,15.2008,21100.0
2011-03-16 15:35:00,30.0,30.01,29.99,30.0,19000.0,15.2008,15.2059,15.1957,15.2008,19000.0
2011-03-16 15:40:00,30.0,30.05,29.95,30.04,20500.0,15.2008,15.2261,15.1755,15.2211,20500.0
2011-03-16 15:45:00,30.05,30.12,30.04,30.12,135300.0,15.2261,15.2616,15.2211,15.2616,135300.0
2011-03-16 15:50:00,30.11,30.16,30.11,30.11,63100.0,15.2565,15.2819,15.2565,15.2565,63100.0
2011-03-16 15:55:00,30.12,30.13,30.06,30.06,40600.0,15.2616,15.2667,15.2312,15.2312,40600.0
2011-03-17 09:30:00,30.2,30.2,30.11,30.11,4500.0,15.3021,15.3021,15.2565,15.2565,4500.0
2011-03-17 09:35:00,30.16,30.17,30.12,30.17,5800.0,15.2819,15.2869,15.2616,15.2869,5800.0
2011-03-17 09:40:00,30.16,30.22,30.16,30.19,16100.0,15.2819,15.3123,15.2819,15.2971,16100.0
2011-03-17 09:45:00,30.19,30.23,30.17,30.22,6100.0,15.2971,15.3173,15.2869,15.3123,6100.0
2011-03-17 09:50:00,30.22,30.23,30.2,30.2,32100.0,15.3123,15.3173,15.3021,15.3021,32100.0
2011-03-17 09:55:00,30.2,30.2,30.18,30.19,152900.0,15.3021,15.3021,15.292,15.2971,152900.0
2011-03-17 10:00:00,30.2,30.2,30.19,30.19,10300.0,15.3021,15.3021,15.2971,15.2971,10300.0
2011-03-17 10:05:00,30.19,30.2,30.19,30.2,19500.0,15.2971,15.3021,15.2971,15.3021,19500.0
2011-03-17 10:10:00,30.19,30.2,30.19,30.2,22700.0,15.2971,15.3021,15.2971,15.3021,22700.0
2011-03-17 10:15:00,30.2,30.2,30.15,30.18,11900.0,15.3021,15.3021,15.2768,15.292,11900.0
2011-03-17 10:20:00,30.18,30.19,30.17,30.17,3700.0,15.292,15.2971,15.2869,15.2869,3700.0
2011-03-17 10:25:00,30.19,30.2,30.19,30.2,11900.0,15.2971,15.3021,15.2971,15.3021,11900.0
2011-03-17 10:30:00,30.2,30.2,30.19,30.2,2100.0,15.3021,15.3021,15.2971,15.3021,2100.0
2011-03-17 10:35:00,30.2,30.2,30.19,30.2,2900.0,15.3021,15.3021,15.2971,15.3021,2900.0
2011-03-17 10:40:00,30.19,30.2,30.19,30.19,4600.0,15.2971,15.3021,15.2971,15.2971,4600.0
2011-03-17 10:45:00,30.2,30.2,30.19,30.2,5900.0,15.3021,15.3021,15.2971,15.3021,5900.0
2011-03-17 10:50:00,30.2,30.2,30.2,30.2,1100.0,15.3021,15.3021,15.3021,15.3021,1100.0
2011-03-17 10:55:00,30.2,30.2,30.19,30.2,10800.0,15.3021,15.3021,15.2971,15.3021,10800.0
2011-03-17 11:00:00,30.2,30.2,30.19,30.2,9900.0,15.3021,15.3021,15.2971,15.3021,9900.0
2011-03-17 11:05:00,30.2,30.25,30.2,30.24,13100.0,15.3021,15.3275,15.3021,15.3224,13100.0
2011-03-17 11:10:00,30.24,30.25,30.23,30.23,11900.0,15.3224,15.3275,15.3173,15.3173,11900.0
2011-03-17 11:15:00,30.23,30.24,30.23,30.24,700.0,15.3173,15.3224,15.3173,15.3224,700.0
2011-03-17 11:20:00,30.23,30.24,30.13,30.17,18100.0,15.3173,15.3224,15.2667,15.2869,18100.0
2011-03-17 11:25:00,30.16,30.18,30.16,30.18,400.0,15.2819,15.292,15.2819,15.292,400.0
2011-03-17 11:30:00,30.16,30.2,30.16,30.2,10100.0,15.2819,15.3021,15.2819,15.3021,10100.0
2011-03-17 11:35:00,30.18,30.2,30.17,30.19,21700.0,15.292,15.3021,15.2869,15.2971,21700.0
2011-03-17 11:40:00,30.18,30.18,30.17,30.17,6400.0,15.292,15.292,15.2869,15.2869,6400.0
2011-03-17 11:45:00,30.18,30.18,30.17,30.17,12200.0,15.292,15.292,15.2869,15.2869,12200.0
2011-03-17 11:50:00,30.17,30.17,30.13,30.13,19000.0,15.2869,15.2869,15.2667,15.2667,19000.0
2011-03-17 11:55:00,30.13,30.13,30.13,30.13,100.0,15.2667,15.2667,15.2667,15.2667,100.0
2011-03-17 12:00:00,30.13,30.13,30.12,30.12,1400.0,15.2667,15.2667,15.2616,15.2616,1400.0
2011-03-17 12:05:00,30.12,30.12,30.11,30.12,17700.0,15.2616,15.2616,15.2565,15.2616,17700.0
2011-03-17 12:10:00,30.13,30.15,30.11,30.12,6800.0,15.2667,15.2768,15.2565,15.2616,6800.0
2011-03-17 12:15:00,30.11,30.11,30.1,30.1,6300.0,15.2565,15.2565,15.2515,15.2515,6300.0
2011-03-17 12:20:00,30.11,30.12,30.11,30.11,2700.0,15.2565,15.2616,15.2565,15.2565,2700.0
2011-03-17 12:25:00,30.11,30.14,30.11,30.14,1600.0,15.2565,15.2717,15.2565,15.2717,1600.0
2011-03-17 12:30:00,30.13,30.14,30.13,30.13,5200.0,15.2667,15.2717,15.2667,15.2667,5200.0
2011-03-17 12:35:00,30.13,30.14,30.13,30.13,1300.0,15.2667,15.2717,15.2667,15.2667,1300.0
2011-03-17 12:40:00,30.14,30.16,30.13,30.16,7600.0,15.2717,15.2819,15.2667,15.2819,7600.0
2011-03-17 12:45:00,30.15,30.16,30.13,30.14,3000.0,15.2768,15.2819,15.2667,15.2717,3000.0
2011-03-17 12:50:00,30.14,30.15,30.14,30.15,23800.0,15.2717,15.2768,15.2717,15.2768,23800.0
2011-03-17 12:55:00,30.14,30.15,30.14,30.14,3800.0,15.2717,15.2768,15.2717,15.2717,3800.0
2011-03-17 13:00:00,30.15,30.15,30.14,30.15,4900.0,15.2768,15.2768,15.2717,15.2768,4900.0
2011-03-17 13:05:00,30.14,30.15,30.14,30.14,2600.0,15.2717,15.2768,15.2717,15.2717,2600.0
2011-03-17 13:10:00,30.14,30.14,30.14,30.14,600.0,15.2717,15.2717,15.2717,15.2717,600.0
2011-03-17 13:15:00,30.14,30.15,30.11,30.11,10400.0,15.2717,15.2768,15.2565,15.2565,10400.0
2011-03-17 13:20:00,30.11,30.12,30.09,30.09,3100.0,15.2565,15.2616,15.2464,15.2464,3100.0
2011-03-17 13:25:00,30.09,30.1,30.07,30.09,20600.0,15.2464,15.2515,15.2363,15.2464,20600.0
2011-03-17 13:30:00,30.08,30.1,30.07,30.07,2000.0,15.2413,15.2515,15.2363,15.2363,2000.0
2011-03-17 13:35:00,30.07,30.09,30.07,30.08,1400.0,15.2363,15.2464,15.2363,15.2413,1400.0
2011-03-17 13:40:00,30.08,30.09,30.07,30.09,1700.0,15.2413,15.2464,15.2363,15.2464,1700.0
2011-03-17 13:45:00,30.07,30.09,30.07,30.09,4900.0,15.2363,15.2464,15.2363,15.2464,4900.0
2011-03-17 13:50:00,30.1,30.1,30.06,30.09,17800.0,15.2515,15.2515,15.2312,15.2464,17800.0
2011-03-17 13:55:00,30.08,30.16,30.08,30.11,57300.0,15.2413,15.2819,15.2413,15.2565,57300.0
2011-03-17 14:00:00,30.11,30.12,30.11,30.11,29200.0,15.2565,15.2616,15.2565,15.2565,29200.0
2011-03-17 14:05:00,30.11,30.12,30.11,30.12,4900.0,15.2565,15.2616,15.2565,15.2616,4900.0
2011-03-17 14:10:00,30.12,30.13,30.12,30.12,1200.0,15.2616,15.2667,15.2616,15.2616,1200.0
2011-03-17 14:15:00,30.12,30.14,30.12,30.14,7100.0,15.2616,15.2717,15.2616,15.2717,7100.0
2011-03-17 14:20:00,30.13,30.14,30.13,30.13,1400.0,15.2667,15.2717,15.2667,15.2667,1400.0
2011-03-17 14:25:00,30.13,30.14,30.12,30.12,10100.0,15.2667,15.2717,15.2616,15.2616,10100.0
2011-03-17 14:30:00,30.13,30.15,30.12,30.15,6000.0,15.2667,15.2768,15.2616,15.2768,6000.0
2011-03-17 14:35:00,30.14,30.15,30.14,30.14,1800.0,15.2717,15.2768,15.2717,15.2717,1800.0
2011-03-17 14:40:00,30.15,30.17,30.14,30.17,2400.0,15.2768,15.2869,15.2717,15.2869,2400.0
2011-03-17 14:45:00,30.17,30.17,30.16,30.16,3800.0,15.2869,15.2869,15.2819,15.2819,3800.0
2011-03-17 14:50:00,30.16,30.21,30.16,30.2,18500.0,15.2819,15.3072,15.2819,15.3021,18500.0
2011-03-17 14:55:00,30.21,30.25,30.2,30.25,417800.0,15.3072,15.3275,15.3021,15.3275,417800.0
2011-03-17 15:00:00,30.25,30.36,30.25,30.35,22800.0,15.3275,15.3832,15.3275,15.3781,22800.0
2011-03-17 15:05:00,30.4,30.41,30.19,30.22,29400.0,15.4035,15.4085,15.2971,15.3123,29400.0
2011-03-17 15:10:00,30.2,30.22,30.16,30.18,77500.0,15.3021,15.3123,15.2819,15.292,77500.0
2011-03-17 15:15:00,30.17,30.27,30.14,30.26,9300.0,15.2869,15.3376,15.2717,15.3325,9300.0
2011-03-17 15:20:00,30.25,30.25,30.23,30.23,5400.0,15.3275,15.3275,15.3173,15.3173,5400.0
2011-03-17 15:25:00,30.22,30.26,30.18,30.24,12300.0,15.3123,15.3325,15.292,15.3224,12300.0
2011-03-17 15:30:00,30.22,30.32,30.2,30.3,49100.0,15.3123,15.3629,15.3021,15.3528,49100.0
2011-03-17 15:35:00,30.3,30.3,30.19,30.2,38500.0,15.3528,15.3528,15.2971,15.3021,38500.0
2011-03-17 15:40:00,30.18,30.24,30.18,30.24,10000.0,15.292,15.3224,15.292,15.3224,10000.0
2011-03-17 15:45:00,30.22,30.27,30.2,30.26,21800.0,15.3123,15.3376,15.3021,15.3325,21800.0
2011-03-17 15:50:00,30.26,30.26,30.19,30.22,16700.0,15.3325,15.3325,15.2971,15.3123,16700.0
2011-03-17 15:55:00,30.22,30.25,30.16,30.18,22700.0,15.3123,15.3275,15.2819,15.292,22700.0
2011-03-18 09:30:00,30.21,30.28,30.1,30.22,22400.0,15.3072,15.3427,15.2515,15.3123,22400.0
2011-03-18 09:35:00,30.22,30.25,30.21,30.25,6200.0,15.3123,15.3275,15.3072,15.3275,6200.0
2011-03-18 09:40:00,30.26,30.26,30.21,30.21,7200.0,15.3325,15.3325,15.3072,15.3072,7200.0
2011-03-18 09:45:00,30.23,30.24,30.21,30.24,3300.0,15.3173,15.3224,15.3072,15.3224,3300.0
2011-03-18 09:50:00,30.23,30.3,30.23,30.26,2600.0,15.3173,15.3528,15.3173,15.3325,2600.0
2011-03-18 09:55:00,30.25,30.34,30.21,30.21,5800.0,15.3275,15.3731,15.3072,15.3072,5800.0
2011-03-18 10:00:00,30.23,30.27,30.21,30.22,5800.0,15.3173,15.3376,15.3072,15.3123,5800.0
2011-03-18 10:05:00,30.22,30.25,30.18,30.18,11600.0,15.3123,15.3275,15.292,15.292,11600.0
2011-03-18 10:10:00,30.18,30.24,30.16,30.24,9100.0,15.292,15.3224,15.2819,15.3224,9100.0
2011-03-18 10:15:00,30.28,30.28,30.22,30.22,3700.0,15.3427,15.3427,15.3123,15.3123,3700.0
2011-03-18 10:20:00,30.22,30.23,30.21,30.22,3300.0,15.3123,15.3173,15.3072,15.3123,3300.0
2011-03-18 10:25:00,30.22,30.24,30.22,30.22,4200.0,15.3123,15.3224,15.3123,15.3123,4200.0
2011-03-18 10:30:00,30.22,30.25,30.22,30.23,1900.0,15.3123,15.3275,15.3123,15.3173,1900.0
2011-03-18 10:35:00,30.29,30.3,30.28,30.3,1400.0,15.3477,15.3528,15.3427,15.3528,1400.0
2011-03-18 10:40:00,30.3,30.35,30.3,30.35,1600.0,15.3528,15.3781,15.3528,15.3781,1600.0
2011-03-18 10:45:00,30.33,30.36,30.3,30.3,6600.0,15.368,15.3832,15.3528,15.3528,6600.0
2011-03-18 10:50:00,30.29,30.34,30.27,30.33,10800.0,15.3477,15.3731,15.3376,15.368,10800.0
2011-03-18 10:55:00,30.34,30.34,30.25,30.25,33100.0,15.3731,15.3731,15.3275,15.3275,33100.0
2011-03-18 11:00:00,30.25,30.25,30.24,30.25,16000.0,15.3275,15.3275,15.3224,15.3275,16000.0
2011-03-18 11:05:00,30.25,30.28,30.24,30.28,9800.0,15.3275,15.3427,15.3224,15.3427,9800.0
2011-03-18 11:10:00,30.28,30.3,30.26,30.3,8300.0,15.3427,15.3528,15.3325,15.3528,8300.0
2011-03-18 11:15:00,30.28,30.32,30.27,30.3,26800.0,15.3427,15.3629,15.3376,15.3528,26800.0
2011-03-18 11:20:00,30.3,30.32,30.3,30.3,6100.0,15.3528,15.3629,15.3528,15.3528,6100.0
2011-03-18 11:25:00,30.3,30.32,30.29,30.3,12000.0,15.3528,15.3629,15.3477,15.3528,12000.0
2011-03-18 11:30:00,30.3,30.3,30.26,30.28,10000.0,15.3528,15.3528,15.3325,15.3427,10000.0
2011-03-18 11:35:00,30.28,30.28,30.27,30.28,22200.0,15.3427,15.3427,15.3376,15.3427,22200.0
2011-03-18 11:40:00,30.28,30.3,30.28,30.29,7100.0,15.3427,15.3528,15.3427,15.3477,7100.0
2011-03-18 11:45:00,30.29,30.31,30.24,30.25,10400.0,15.3477,15.3579,15.3224,15.3275,10400.0
2011-03-18 11:50:00,30.25,30.25,30.24,30.25,1500.0,15.3275,15.3275,15.3224,15.3275,1500.0
2011-03-18 11:55:00,30.25,30.29,30.23,30.25,9700.0,15.3275,15.3477,15.3173,15.3275,9700.0
2011-03-18 12:00:00,30.25,30.28,30.24,30.28,83400.0,15.3275,15.3427,15.3224,15.3427,83400.0
2011-03-18 12:05:00,30.25,30.25,30.24,30.25,4200.0,15.3275,15.3275,15.3224,15.3275,4200.0
2011-03-18 12:10:00,30.24,30.25,30.23,30.24,6000.0,15.3224,15.3275,15.3173,15.3224,6000.0
2011-03-18 12:15:00,30.25,30.25,30.24,30.24,1100.0,15.3275,15.3275,15.3224,15.3224,1100.0
2011-03-18 12:20:00,30.24,30.26,30.24,30.26,10600.0,15.3224,15.3325,15.3224,15.3325,10600.0
2011-03-18 12:25:00,30.26,30.27,30.26,30.27,500.0,15.3325,15.3376,15.3325,15.3376,500.0
2011-03-18 12:30:00,30.27,30.29,30.25,30.28,17000.0,15.3376,15.3477,15.3275,15.3427,17000.0
2011-03-18 12:35:00,30.28,30.28,30.26,30.26,3400.0,15.3427,15.3427,15.3325,15.3325,3400.0
2011-03-18 12:40:00,30.28,30.28,30.28,30.28,2100.0,15.3427,15.3427,15.3427,15.3427,2100.0
2011-03-18 12:45:00,30.28,30.28,30.24,30.25,14400.0,15.3427,15.3427,15.3224,15.3275,14400.0
2011-03-18 12:50:00,30.25,30.25,30.22,30.25,11900.0,15.3275,15.3275,15.3123,15.3275,11900.0
2011-03-18 12:55:00,30.25,30.25,30.25,30.25,700.0,15.3275,15.3275,15.3275,15.3275,700.0
2011-03-18 13:00:00,30.24,30.25,30.23,30.25,12700.0,15.3224,15.3275,15.3173,15.3275,12700.0
2011-03-18 13:05:00,30.25,30.25,30.25,30.25,17700.0,15.3275,15.3275,15.3275,15.3275,17700.0
2011-03-18 13:10:00,30.25,30.25,30.25,30.25,6600.0,15.3275,15.3275,15.3275,15.3275,6600.0
2011-03-18 13:15:00,30.25,30.27,30.24,30.25,13500.0,15.3275,15.3376,15.3224,15.3275,13500.0
2011-03-18 13:20:00,30.25,30.27,30.25,30.27,127000.0,15.3275,15.3376,15.3275,15.3376,127000.0
2011-03-18 13:25:00,30.26,30.27,30.24,30.24,8200.0,15.3325,15.3376,15.3224,15.3224,8200.0
2011-03-18 13:30:00,30.25,30.25,30.25,30.25,11300.0,15.3275,15.3275,15.3275,15.3275,11300.0
2011-03-18 13:35:00,30.25,30.25,30.25,30.25,101300.0,15.3275,15.3275,15.3275,15.3275,101300.0
2011-03-18 13:40:00,30.24,30.26,30.24,30.25,4300.0,15.3224,15.3325,15.3224,15.3275,4300.0
2011-03-18 13:45:00,30.25,30.25,30.24,30.25,5200.0,15.3275,15.3275,15.3224,15.3275,5200.0
2011-03-18 13:50:00,30.24,30.25,30.24,30.25,2300.0,15.3224,15.3275,15.3224,15.3275,2300.0
2011-03-18 13:55:00,30.24,30.25,30.24,30.24,1400.0,15.3224,15.3275,15.3224,15.3224,1400.0
2011-03-18 14:00:00,30.25,30.25,30.23,30.25,2600.0,15.3275,15.3275,15.3173,15.3275,2600.0
2011-03-18 14:05:00,30.25,30.25,30.24,30.25,4500.0,15.3275,15.3275,15.3224,15.3275,4500.0
2011-03-18 14:10:00,30.24,30.25,30.22,30.22,4200.0,15.3224,15.3275,15.3123,15.3123,4200.0
2011-03-18 14:15:00,30.22,30.23,30.19,30.2,3200.0,15.3123,15.3173,15.2971,15.3021,3200.0
2011-03-18 14:20:00,30.2,30.23,30.2,30.23,3400.0,15.3021,15.3173,15.3021,15.3173,3400.0
2011-03-18 14:25:00,30.24,30.25,30.23,30.23,2600.0,15.3224,15.3275,15.3173,15.3173,2600.0
2011-03-18 14:30:00,30.24,30.25,30.21,30.24,4500.0,15.3224,15.3275,15.3072,15.3224,4500.0
2011-03-18 14:35:00,30.24,30.25,30.24,30.25,1400.0,15.3224,15.3275,15.3224,15.3275,1400.0
2011-03-18 14:40:00,30.25,30.25,30.25,30.25,3000.0,15.3275,15.3275,15.3275,15.3275,3000.0
2011-03-18 14:45:00,30.24,30.25,30.23,30.24,5100.0,15.3224,15.3275,15.3173,15.3224,5100.0
2011-03-18 14:50:00,30.24,30.24,30.23,30.24,2500.0,15.3224,15.3224,15.3173,15.3224,2500.0
2011-03-18 14:55:00,30.23,30.25,30.23,30.24,6800.0,15.3173,15.3275,15.3173,15.3224,6800.0
2011-03-18 15:00:00,30.24,30.24,30.21,30.23,6800.0,15.3224,15.3224,15.3072,15.3173,6800.0
2011-03-18 15:05:00,30.23,30.23,30.18,30.2,6100.0,15.3173,15.3173,15.292,15.3021,6100.0
2011-03-18 15:10:00,30.18,30.2,30.17,30.2,4400.0,15.292,15.3021,15.2869,15.3021,4400.0
2011-03-18 15:15:00,30.18,30.2,30.18,30.18,4200.0,15.292,15.3021,15.292,15.292,4200.0
2011-03-18 15:20:00,30.18,30.2,30.18,30.2,12200.0,15.292,15.3021,15.292,15.3021,12200.0
2011-03-18 15:25:00,30.2,30.2,30.17,30.19,7500.0,15.3021,15.3021,15.2869,15.2971,7500.0
2011-03-18 15:30:00,30.16,30.2,30.14,30.2,10400.0,15.2819,15.3021,15.2717,15.3021,10400.0
2011-03-18 15:35:00,30.19,30.19,30.09,30.1,18700.0,15.2971,15.2971,15.2464,15.2515,18700.0
2011-03-18 15:40:00,30.09,30.11,30.08,30.11,3200.0,15.2464,15.2565,15.2413,15.2565,3200.0
2011-03-18 15:45:00,30.11,30.25,30.11,30.23,250900.0,15.2565,15.3275,15.2565,15.3173,250900.0
2011-03-18 15:50:00,30.23,30.35,30.23,30.35,72500.0,15.3173,15.3781,15.3173,15.3781,72500.0
2011-03-18 15:55:00,30.36,30.5,30.32,30.37,262200.0,15.3832,15.4541,15.3629,15.3883,262200.0
2011-03-21 09:30:00,30.53,30.59,30.4,30.42,10900.0,15.4693,15.4997,15.4035,15.4136,10900.0
2011-03-21 09:35:00,30.43,30.59,30.42,30.55,29200.0,15.4187,15.4997,15.4136,15.4795,29200.0
2011-03-21 09:40:00,30.51,30.51,30.41,30.43,12100.0,15.4592,15.4592,15.4085,15.4187,12100.0
2011-03-21 09:45:00,30.46,30.6,30.45,30.55,33600.0,15.4339,15.5048,15.4288,15.4795,33600.0
2011-03-21 09:50:00,30.6,30.61,30.51,30.51,3200.0,15.5048,15.5099,15.4592,15.4592,3200.0
2011-03-21 09:55:00,30.53,30.58,30.5,30.5,14100.0,15.4693,15.4947,15.4541,15.4541,14100.0
2011-03-21 10:00:00,30.54,30.55,30.5,30.55,4200.0,15.4744,15.4795,15.4541,15.4795,4200.0
2011-03-21 10:05:00,30.55,30.61,30.55,30.59,10400.0,15.4795,15.5099,15.4795,15.4997,10400.0
2011-03-21 10:10:00,30.6,30.6,30.56,30.56,5500.0,15.5048,15.5048,15.4845,15.4845,5500.0
2011-03-21 10:15:00,30.6,30.6,30.54,30.56,7500.0,15.5048,15.5048,15.4744,15.4845,7500.0
2011-03-21 10:20:00,30.59,30.6,30.57,30.59,3700.0,15.4997,15.5048,15.4896,15.4997,3700.0
2011-03-21 10:25:00,30.6,30.6,30.53,30.54,4000.0,15.5048,15.5048,15.4693,15.4744,4000.0
2011-03-21 10:30:00,30.53,30.55,30.5,30.54,11100.0,15.4693,15.4795,15.4541,15.4744,11100.0
2011-03-21 10:35:00,30.54,30.55,30.48,30.5,43100.0,15.4744,15.4795,15.444,15.4541,43100.0
2011-03-21 10:40:00,30.5,30.51,30.49,30.5,4100.0,15.4541,15.4592,15.4491,15.4541,4100.0
2011-03-21 10:45:00,30.5,30.56,30.48,30.51,26600.0,15.4541,15.4845,15.444,15.4592,26600.0
2011-03-21 10:50:00,30.53,30.53,30.5,30.52,7000.0,15.4693,15.4693,15.4541,15.4643,7000.0
2011-03-21 10:55:00,30.52,30.52,30.49,30.5,10600.0,15.4643,15.4643,15.4491,15.4541,10600.0
2011-03-21 11:00:00,30.52,30.52,30.51,30.52,2300.0,15.4643,15.4643,15.4592,15.4643,2300.0
2011-03-21 11:05:00,30.53,30.62,30.53,30.54,14800.0,15.4693,15.5149,15.4693,15.4744,14800.0
2011-03-21 11:10:00,30.54,30.54,30.5,30.51,3000.0,15.4744,15.4744,15.4541,15.4592,3000.0
2011-03-21 11:15:00,30.52,30.52,30.5,30.51,5200.0,15.4643,15.4643,15.4541,15.4592,5200.0
2011-03-21 11:20:00,30.51,30.52,30.5,30.5,7800.0,15.4592,15.4643,15.4541,15.4541,7800.0
2011-03-21 11:25:00,30.51,30.52,30.5,30.5,5200.0,15.4592,15.4643,15.4541,15.4541,5200.0
2011-03-21 11:30:00,30.5,30.52,30.5,30.51,11100.0,15.4541,15.4643,15.4541,15.4592,11100.0
2011-03-21 11:35:00,30.52,30.52,30.51,30.52,3500.0,15.4643,15.4643,15.4592,15.4643,3500.0
2011-03-21 11:40:00,30.52,30.53,30.52,30.52,5000.0,15.4643,15.4693,15.4643,15.4643,5000.0
2011-03-21 11:45:00,30.52,30.55,30.52,30.55,11400.0,15.4643,15.4795,15.4643,15.4795,11400.0
2011-03-21 11:50:00,30.55,30.55,30.5,30.52,11600.0,15.4795,15.4795,15.4541,15.4643,11600.0
2011-03-21 11:55:00,30.52,30.52,30.5,30.5,7100.0,15.4643,15.4643,15.4541,15.4541,7100.0
2011-03-21 12:00:00,30.52,30.52,30.51,30.51,3500.0,15.4643,15.4643,15.4592,15.4592,3500.0
2011-03-21 12:05:00,30.52,30.54,30.51,30.52,4100.0,15.4643,15.4744,15.4592,15.4643,4100.0
2011-03-21 12:10:00,30.54,30.54,30.53,30.53,1500.0,15.4744,15.4744,15.4693,15.4693,1500.0
2011-03-21 12:15:00,30.54,30.56,30.53,30.56,7500.0,15.4744,15.4845,15.4693,15.4845,7500.0
2011-03-21 12:20:00,30.56,30.57,30.56,30.57,900.0,15.4845,15.4896,15.4845,15.4896,900.0
2011-03-21 12:25:00,30.57,30.64,30.57,30.6,20400.0,15.4896,15.5251,15.4896,15.5048,20400.0
2011-03-21 12:30:00,30.6,30.61,30.56,30.59,2700.0,15.5048,15.5099,15.4845,15.4997,2700.0
2011-03-21 12:35:00,30.6,30.7,30.6,30.7,11700.0,15.5048,15.5555,15.5048,15.5555,11700.0
2011-03-21 12:40:00,30.68,30.71,30.67,30.71,5800.0,15.5453,15.5605,15.5403,15.5605,5800.0
2011-03-21 12:45:00,30.7,30.72,30.7,30.71,3800.0,15.5555,15.5656,15.5555,15.5605,3800.0
2011-03-21 12:50:00,30.72,30.73,30.71,30.71,7000.0,15.5656,15.5707,15.5605,15.5605,7000.0
2011-03-21 12:55:00,30.71,30.73,30.71,30.71,64900.0,15.5605,15.5707,15.5605,15.5605,64900.0
2011-03-21 13:00:00,30.69,30.72,30.69,30.72,1900.0,15.5504,15.5656,15.5504,15.5656,1900.0
2011-03-21 13:05:00,30.7,30.71,30.7,30.71,5000.0,15.5555,15.5605,15.5555,15.5605,5000.0
2011-03-21 13:10:00,30.72,30.73,30.7,30.71,7800.0,15.5656,15.5707,15.5555,15.5605,7800.0
2011-03-21 13:15:00,30.71,30.72,30.65,30.67,14000.0,15.5605,15.5656,15.5301,15.5403,14000.0
2011-03-21 13:20:00,30.67,30.67,30.65,30.66,8500.0,15.5403,15.5403,15.5301,15.5352,8500.0
2011-03-21 13:25:00,30.66,30.7,30.65,30.69,6400.0,15.5352,15.5555,15.5301,15.5504,6400.0
2011-03-21 13:30:00,30.68,30.7,30.67,30.69,5100.0,15.5453,15.5555,15.5403,15.5504,5100.0
2011-03-21 13:35:00,30.69,30.71,30.69,30.71,15000.0,15.5504,15.5605,15.5504,15.5605,15000.0
2011-03-21 13:40:00,30.71,30.72,30.7,30.72,4700.0,15.5605,15.5656,15.5555,15.5656,4700.0
2011-03-21 13:45:00,30.71,30.74,30.71,30.74,15600.0,15.5605,15.5757,15.5605,15.5757,15600.0
2011-03-21 13:50:00,30.74,30.87,30.74,30.76,110400.0,15.5757,15.6416,15.5757,15.5859,110400.0
2011-03-21 13:55:00,30.79,30.8,30.78,30.78,2500.0,15.6011,15.6061,15.596,15.596,2500.0
2011-03-21 14:00:00,30.77,30.79,30.77,30.79,700.0,15.5909,15.6011,15.5909,15.6011,700.0
2011-03-21 14:05:00,30.79,30.8,30.77,30.8,2400.0,15.6011,15.6061,15.5909,15.6061,2400.0
2011-03-21 14:10:00,30.79,30.79,30.79,30.79,100800.0,15.6011,15.6011,15.6011,15.6011,100800.0
2011-03-21 14:15:00,30.78,30.79,30.78,30.79,300.0,15.596,15.6011,15.596,15.6011,300.0
2011-03-21 14:20:00,30.79,30.8,30.78,30.8,2600.0,15.6011,15.6061,15.596,15.6061,2600.0
2011-03-21 14:25:00,30.8,30.84,30.8,30.84,3500.0,15.6061,15.6264,15.6061,15.6264,3500.0
2011-03-21 14:30:00,30.84,30.84,30.72,30.72,8500.0,15.6264,15.6264,15.5656,15.5656,8500.0
2011-03-21 14:35:00,30.73,30.75,30.73,30.74,1200.0,15.5707,15.5808,15.5707,15.5757,1200.0
2011-03-21 14:40:00,30.74,30.75,30.72,30.75,5100.0,15.5757,15.5808,15.5656,15.5808,5100.0
2011-03-21 14:45:00,30.75,30.75,30.74,30.75,2300.0,15.5808,15.5808,15.5757,15.5808,2300.0
2011-03-21 14:50:00,30.75,30.76,30.74,30.76,4800.0,15.5808,15.5859,15.5757,15.5859,4800.0
2011-03-21 14:55:00,30.76,30.76,30.71,30.71,26900.0,15.5859,15.5859,15.5605,15.5605,26900.0
2011-03-21 15:00:00,30.71,30.74,30.69,30.71,10600.0,15.5605,15.5757,15.5504,15.5605,10600.0
2011-03-21 15:05:00,30.72,30.74,30.7,30.74,27000.0,15.5656,15.5757,15.5555,15.5757,27000.0
2011-03-21 15:10:00,30.74,30.79,30.74,30.78,10000.0,15.5757,15.6011,15.5757,15.596,10000.0
2011-03-21 15:15:00,30.77,30.79,30.73,30.74,12900.0,15.5909,15.6011,15.5707,15.5757,12900.0
2011-03-21 15:20:00,30.75,30.76,30.72,30.76,7300.0,15.5808,15.5859,15.5656,15.5859,7300.0
2011-03-21 15:25:00,30.76,30.78,30.73,30.76,9200.0,15.5859,15.596,15.5707,15.5859,9200.0
2011-03-21 15:30:00,30.77,30.79,30.74,30.78,112000.0,15.5909,15.6011,15.5757,15.596,112000.0
2011-03-21 15:35:00,30.78,30.83,30.76,30.79,34500.0,15.596,15.6213,15.5859,15.6011,34500.0
2011-03-21 15:40:00,30.79,30.87,30.75,30.85,23200.0,15.6011,15.6416,15.5808,15.6315,23200.0
2011-03-21 15:45:00,30.86,30.89,30.85,30.85,15300.0,15.6365,15.6517,15.6315,15.6315,15300.0
2011-03-21 15:50:00,30.85,30.98,30.85,30.97,50900.0,15.6315,15.6973,15.6315,15.6923,50900.0
2011-03-21 15:55:00,30.97,31.0,30.82,30.84,105200.0,15.6923,15.7075,15.6163,15.6264,105200.0
2011-03-22 09:30:00,30.9,30.9,30.8,30.85,20900.0,15.6568,15.6568,15.6061,15.6315,20900.0
2011-03-22 09:35:00,30.87,30.91,30.86,30.89,18400.0,15.6416,15.6619,15.6365,15.6517,18400.0
2011-03-22 09:40:00,30.91,30.91,30.87,30.9,9900.0,15.6619,15.6619,15.6416,15.6568,9900.0
2011-03-22 09:45:00,30.91,30.91,30.87,30.88,8400.0,15.6619,15.6619,15.6416,15.6467,8400.0
2011-03-22 09:50:00,30.88,30.94,30.87,30.94,67000.0,15.6467,15.6771,15.6416,15.6771,67000.0
2011-03-22 09:55:00,30.94,30.96,30.91,30.94,18100.0,15.6771,15.6872,15.6619,15.6771,18100.0
2011-03-22 10:00:00,30.94,30.94,30.89,30.89,3200.0,15.6771,15.6771,15.6517,15.6517,3200.0
2011-03-22 10:05:00,30.89,30.98,30.89,30.89,20100.0,15.6517,15.6973,15.6517,15.6517,20100.0
2011-03-22 10:10:00,30.87,30.95,30.87,30.91,18900.0,15.6416,15.6821,15.6416,15.6619,18900.0
2011-03-22 10:15:00,30.93,30.94,30.87,30.9,12400.0,15.672,15.6771,15.6416,15.6568,12400.0
2011-03-22 10:20:00,30.9,30.91,30.85,30.86,10200.0,15.6568,15.6619,15.6315,15.6365,10200.0
2011-03-22 10:25:00,30.87,30.89,30.87,30.88,2000.0,15.6416,15.6517,15.6416,15.6467,2000.0
2011-03-22 10:30:00,30.88,30.89,30.87,30.88,2300.0,15.6467,15.6517,15.6416,15.6467,2300.0
2011-03-22 10:35:00,30.88,30.88,30.87,30.88,3300.0,15.6467,15.6467,15.6416,15.6467,3300.0
2011-03-22 10:40:00,30.88,30.9,30.88,30.9,9600.0,15.6467,15.6568,15.6467,15.6568,9600.0
2011-03-22 10:45:00,30.9,30.9,30.89,30.9,2200.0,15.6568,15.6568,15.6517,15.6568,2200.0
2011-03-22 10:50:00,30.89,30.9,30.82,30.86,20900.0,15.6517,15.6568,15.6163,15.6365,20900.0
2011-03-22 10:55:00,30.86,30.87,30.86,30.86,1600.0,15.6365,15.6416,15.6365,15.6365,1600.0
2011-03-22 11:00:00,30.87,30.87,30.81,30.81,3000.0,15.6416,15.6416,15.6112,15.6112,3000.0
2011-03-22 11:05:00,30.83,30.83,30.8,30.82,1800.0,15.6213,15.6213,15.6061,15.6163,1800.0
2011-03-22 11:10:00,30.84,30.86,30.8,30.8,3600.0,15.6264,15.6365,15.6061,15.6061,3600.0
2011-03-22 11:15:00,30.82,30.82,30.8,30.8,12000.0,15.6163,15.6163,15.6061,15.6061,12000.0
2011-03-22 11:20:00,30.82,30.86,30.81,30.83,5900.0,15.6163,15.6365,15.6112,15.6213,5900.0
2011-03-22 11:25:00,30.82,30.85,30.8,30.85,5400.0,15.6163,15.6315,15.6061,15.6315,5400.0
2011-03-22 11:30:00,30.85,30.85,30.82,30.85,5700.0,15.6315,15.6315,15.6163,15.6315,5700.0
2011-03-22 11:35:00,30.85,30.85,30.82,30.85,12600.0,15.6315,15.6315,15.6163,15.6315,12600.0
2011-03-22 11:40:00,30.85,30.87,30.68,30.87,40800.0,15.6315,15.6416,15.5453,15.6416,40800.0
2011-03-22 11:45:00,30.87,30.89,30.83,30.85,11000.0,15.6416,15.6517,15.6213,15.6315,11000.0
2011-03-22 11:50:00,30.85,30.89,30.85,30.89,11400.0,15.6315,15.6517,15.6315,15.6517,11400.0
2011-03-22 11:55:00,30.9,30.9,30.87,30.89,5600.0,15.6568,15.6568,15.6416,15.6517,5600.0
2011-03-22 12:00:00,30.89,30.89,30.88,30.89,4900.0,15.6517,15.6517,15.6467,15.6517,4900.0
2011-03-22 12:05:00,30.88,30.88,30.84,30.85,5900.0,15.6467,15.6467,15.6264,15.6315,5900.0
2011-03-22 12:10:00,30.86,30.86,30.85,30.86,1600.0,15.6365,15.6365,15.6315,15.6365,1600.0
2011-03-22 12:15:00,30.86,30.86,30.86,30.86,1100.0,15.6365,15.6365,15.6365,15.6365,1100.0
2011-03-22 12:20:00,30.86,30.86,30.85,30.86,1300.0,15.6365,15.6365,15.6315,15.6365,1300.0
2011-03-22 12:25:00,30.86,30.86,30.76,30.76,3500.0,15.6365,15.6365,15.5859,15.5859,3500.0
2011-03-22 12:30:00,30.79,30.81,30.78,30.8,9900.0,15.6011,15.6112,15.596,15.6061,9900.0
2011-03-22 12:35:00,30.8,30.82,30.79,30.82,15600.0,15.6061,15.6163,15.6011,15.6163,15600.0
2011-03-22 12:40:00,30.81,30.82,30.73,30.75,7500.0,15.6112,15.6163,15.5707,15.5808,7500.0
2011-03-22 12:45:00,30.75,30.75,30.71,30.75,4700.0,15.5808,15.5808,15.5605,15.5808,4700.0
2011-03-22 12:50:00,30.75,30.8,30.75,30.77,5200.0,15.5808,15.6061,15.5808,15.5909,5200.0
2011-03-22 12:55:00,30.77,30.81,30.76,30.81,24200.0,15.5909,15.6112,15.5859,15.6112,24200.0
2011-03-22 13:00:00,30.81,30.81,30.75,30.77,61500.0,15.6112,15.6112,15.5808,15.5909,61500.0
2011-03-22 13:05:00,30.78,30.78,30.7,30.71,10300.0,15.596,15.596,15.5555,15.5605,10300.0
2011-03-22 13:10:00,30.7,30.7,30.66,30.69,3300.0,15.5555,15.5555,15.5352,15.5504,3300.0
2011-03-22 13:15:00,30.69,30.69,30.62,30.63,3100.0,15.5504,15.5504,15.5149,15.52,3100.0
2011-03-22 13:20:00,30.64,30.67,30.57,30.67,9500.0,15.5251,15.5403,15.4896,15.5403,9500.0
2011-03-22 13:25:00,30.69,30.7,30.66,30.68,5100.0,15.5504,15.5555,15.5352,15.5453,5100.0
2011-03-22 13:30:00,30.69,30.69,30.63,30.65,3800.0,15.5504,15.5504,15.52,15.5301,3800.0
2011-03-22 13:35:00,30.64,30.69,30.64,30.66,78400.0,15.5251,15.5504,15.5251,15.5352,78400.0
2011-03-22 13:40:00,30.66,30.69,30.66,30.66,3000.0,15.5352,15.5504,15.5352,15.5352,3000.0
2011-03-22 13:45:00,30.65,30.67,30.64,30.67,5100.0,15.5301,15.5403,15.5251,15.5403,5100.0
2011-03-22 13:50:00,30.67,30.68,30.66,30.68,1700.0,15.5403,15.5453,15.5352,15.5453,1700.0
2011-03-22 13:55:00,30.68,30.72,30.68,30.72,2500.0,15.5453,15.5656,15.5453,15.5656,2500.0
2011-03-22 14:00:00,30.73,30.73,30.67,30.71,15500.0,15.5707,15.5707,15.5403,15.5605,15500.0
2011-03-22 14:05:00,30.71,30.72,30.7,30.7,4100.0,15.5605,15.5656,15.5555,15.5555,4100.0
2011-03-22 14:10:00,30.71,30.73,30.7,30.73,3700.0,15.5605,15.5707,15.5555,15.5707,3700.0
2011-03-22 14:15:00,30.72,30.73,30.7,30.72,4700.0,15.5656,15.5707,15.5555,15.5656,4700.0
2011-03-22 14:20:00,30.72,30.72,30.7,30.72,7500.0,15.5656,15.5656,15.5555,15.5656,7500.0
2011-03-22 14:25:00,30.72,30.72,30.7,30.72,4400.0,15.5656,15.5656,15.5555,15.5656,4400.0
2011-03-22 14:30:00,30.72,30.72,30.68,30.69,116600.0,15.5656,15.5656,15.5453,15.5504,116600.0
2011-03-22 14:35:00,30.69,30.7,30.65,30.7,7400.0,15.5504,15.5555,15.5301,15.5555,7400.0
2011-03-22 14:40:00,30.7,30.7,30.65,30.7,13500.0,15.5555,15.5555,15.5301,15.5555,13500.0
2011-03-22 14:45:00,30.7,30.7,30.7,30.7,7200.0,15.5555,15.5555,15.5555,15.5555,7200.0
2011-03-22 14:50:00,30.71,30.75,30.7,30.72,6300.0,15.5605,15.5808,15.5555,15.5656,6300.0
2011-03-22 14:55:00,30.72,30.72,30.72,30.72,2200.0,15.5656,15.5656,15.5656,15.5656,2200.0
2011-03-22 15:00:00,30.72,30.72,30.72,30.72,3500.0,15.5656,15.5656,15.5656,15.5656,3500.0
2011-03-22 15:05:00,30.72,30.72,30.71,30.72,7000.0,15.5656,15.5656,15.5605,15.5656,7000.0
2011-03-22 15:10:00,30.71,30.73,30.68,30.72,12700.0,15.5605,15.5707,15.5453,15.5656,12700.0
2011-03-22 15:15:00,30.73,30.73,30.61,30.66,26000.0,15.5707,15.5707,15.5099,15.5352,26000.0
2011-03-22 15:20:00,30.65,30.69,30.65,30.69,7700.0,15.5301,15.5504,15.5301,15.5504,7700.0
2011-03-22 15:25:00,30.69,30.7,30.68,30.7,6400.0,15.5504,15.5555,15.5453,15.5555,6400.0
2011-03-22 15:30:00,30.7,30.78,30.7,30.77,7000.0,15.5555,15.596,15.5555,15.5909,7000.0
2011-03-22 15:35:00,30.76,30.77,30.72,30.72,8800.0,15.5859,15.5909,15.5656,15.5656,8800.0
2011-03-22 15:40:00,30.71,30.71,30.66,30.66,13000.0,15.5605,15.5605,15.5352,15.5352,13000.0
2011-03-22 15:45:00,30.65,30.76,30.63,30.75,20400.0,15.5301,15.5859,15.52,15.5808,20400.0
2011-03-22 15:50:00,30.73,30.74,30.7,30.71,21800.0,15.5707,15.5757,15.5555,15.5605,21800.0
2011-03-22 15:55:00,30.71,30.75,30.67,30.69,37200.0,15.5605,15.5808,15.5403,15.5504,37200.0
2011-03-23 09:30:00,30.6,30.67,30.29,30.54,81000.0,15.5048,15.5403,15.3477,15.4744,81000.0
2011-03-23 09:35:00,30.54,30.58,30.49,30.49,10000.0,15.4744,15.4947,15.4491,15.4491,10000.0
2011-03-23 09:40:00,30.51,30.52,30.27,30.28,63000.0,15.4592,15.4643,15.3376,15.3427,63000.0
2011-03-23 09:45:00,30.27,30.28,30.16,30.25,82200.0,15.3376,15.3427,15.2819,15.3275,82200.0
2011-03-23 09:50:00,30.25,30.34,30.25,30.34,51200.0,15.3275,15.3731,15.3275,15.3731,51200.0
2011-03-23 09:55:00,30.3,30.36,30.16,30.2,188800.0,15.3528,15.3832,15.2819,15.3021,188800.0
2011-03-23 10:00:00,30.2,30.2,30.05,30.08,20300.0,15.3021,15.3021,15.2261,15.2413,20300.0
2011-03-23 10:05:00,30.07,30.2,29.95,30.17,130100.0,15.2363,15.3021,15.1755,15.2869,130100.0
2011-03-23 10:10:00,30.16,30.18,30.07,30.07,14100.0,15.2819,15.292,15.2363,15.2363,14100.0
2011-03-23 10:15:00,30.07,30.24,30.06,30.24,22800.0,15.2363,15.3224,15.2312,15.3224,22800.0
2011-03-23 10:20:00,30.22,30.25,30.21,30.23,15200.0,15.3123,15.3275,15.3072,15.3173,15200.0
2011-03-23 10:25:00,30.24,30.24,30.19,30.21,20100.0,15.3224,15.3224,15.2971,15.3072,20100.0
2011-03-23 10:30:00,30.2,30.21,30.2,30.2,6100.0,15.3021,15.3072,15.3021,15.3021,6100.0
2011-03-23 10:35:00,30.2,30.2,30.15,30.15,10600.0,15.3021,15.3021,15.2768,15.2768,10600.0
2011-03-23 10:40:00,30.15,30.16,30.15,30.15,5700.0,15.2768,15.2819,15.2768,15.2768,5700.0
2011-03-23 10:45:00,30.15,30.15,30.15,30.15,5300.0,15.2768,15.2768,15.2768,15.2768,5300.0
2011-03-23 10:50:00,30.15,30.15,30.08,30.11,12700.0,15.2768,15.2768,15.2413,15.2565,12700.0
2011-03-23 10:55:00,30.1,30.11,30.1,30.1,5400.0,15.2515,15.2565,15.2515,15.2515,5400.0
2011-03-23 11:00:00,30.1,30.14,30.09,30.14,28200.0,15.2515,15.2717,15.2464,15.2717,28200.0
2011-03-23 11:05:00,30.16,30.2,30.13,30.13,9800.0,15.2819,15.3021,15.2667,15.2667,9800.0
2011-03-23 11:10:00,30.13,30.13,30.1,30.1,6700.0,15.2667,15.2667,15.2515,15.2515,6700.0
2011-03-23 11:15:00,30.11,30.11,30.09,30.1,9300.0,15.2565,15.2565,15.2464,15.2515,9300.0
2011-03-23 11:20:00,30.1,30.11,30.09,30.09,11900.0,15.2515,15.2565,15.2464,15.2464,11900.0
2011-03-23 11:25:00,30.1,30.16,30.09,30.1,14900.0,15.2515,15.2819,15.2464,15.2515,14900.0
2011-03-23 11:30:00,30.1,30.12,30.09,30.1,13800.0,15.2515,15.2616,15.2464,15.2515,13800.0
2011-03-23 11:35:00,30.1,30.11,30.05,30.05,8500.0,15.2515,15.2565,15.2261,15.2261,8500.0
2011-03-23 11:40:00,30.06,30.07,30.04,30.05,22800.0,15.2312,15.2363,15.2211,15.2261,22800.0
2011-03-23 11:45:00,30.04,30.06,30.04,30.05,16200.0,15.2211,15.2312,15.2211,15.2261,16200.0
2011-03-23 11:50:00,30.05,30.05,30.04,30.04,5400.0,15.2261,15.2261,15.2211,15.2211,5400.0
2011-03-23 11:55:00,30.04,30.05,30.04,30.04,27400.0,15.2211,15.2261,15.2211,15.2211,27400.0
2011-03-23 12:00:00,30.04,30.05,30.03,30.03,29200.0,15.2211,15.2261,15.216,15.216,29200.0
2011-03-23 12:05:00,30.03,30.03,30.0,30.0,8400.0,15.216,15.216,15.2008,15.2008,8400.0
2011-03-23 12:10:00,30.0,30.02,30.0,30.0,167700.0,15.2008,15.2109,15.2008,15.2008,167700.0
2011-03-23 12:15:00,30.0,30.11,30.0,30.11,15200.0,15.2008,15.2565,15.2008,15.2565,15200.0
2011-03-23 12:20:00,30.12,30.16,30.02,30.02,9400.0,15.2616,15.2819,15.2109,15.2109,9400.0
2011-03-23 12:25:00,30.05,30.1,30.05,30.05,3200.0,15.2261,15.2515,15.2261,15.2261,3200.0
2011-03-23 12:30:00,30.06,30.07,30.05,30.05,3200.0,15.2312,15.2363,15.2261,15.2261,3200.0
2011-03-23 12:35:00,30.06,30.07,30.05,30.07,3600.0,15.2312,15.2363,15.2261,15.2363,3600.0
2011-03-23 12:40:00,30.07,30.09,30.07,30.07,4500.0,15.2363,15.2464,15.2363,15.2363,4500.0
2011-03-23 12:45:00,30.07,30.08,30.02,30.03,6300.0,15.2363,15.2413,15.2109,15.216,6300.0
2011-03-23 12:50:00,30.02,30.03,30.0,30.01,21900.0,15.2109,15.216,15.2008,15.2059,21900.0
2011-03-23 12:55:00,30.02,30.02,30.0,30.0,57500.0,15.2109,15.2109,15.2008,15.2008,57500.0
2011-03-23 13:00:00,30.0,30.01,30.0,30.0,27100.0,15.2008,15.2059,15.2008,15.2008,27100.0
2011-03-23 13:05:00,30.0,30.03,30.0,30.02,10300.0,15.2008,15.216,15.2008,15.2109,10300.0
2011-03-23 13:10:00,30.02,30.03,30.01,30.02,16300.0,15.2109,15.216,15.2059,15.2109,16300.0
2011-03-23 13:15:00,30.02,30.05,30.01,30.04,10800.0,15.2109,15.2261,15.2059,15.2211,10800.0
2011-03-23 13:20:00,30.04,30.04,30.01,30.01,9400.0,15.2211,15.2211,15.2059,15.2059,9400.0
2011-03-23 13:25:00,30.01,30.02,30.0,30.01,25700.0,15.2059,15.2109,15.2008,15.2059,25700.0
2011-03-23 13:30:00,30.01,30.01,30.0,30.0,8900.0,15.2059,15.2059,15.2008,15.2008,8900.0
2011-03-23 13:35:00,30.0,30.02,30.0,30.01,8900.0,15.2008,15.2109,15.2008,15.2059,8900.0
2011-03-23 13:40:00,30.02,30.02,30.0,30.0,11100.0,15.2109,15.2109,15.2008,15.2008,11100.0
2011-03-23 13:45:00,30.0,30.04,30.0,30.04,22100.0,15.2008,15.2211,15.2008,15.2211,22100.0
2011-03-23 13:50:00,30.04,30.05,30.03,30.04,7900.0,15.2211,15.2261,15.216,15.2211,7900.0
2011-03-23 13:55:00,30.03,30.04,30.01,30.02,7600.0,15.216,15.2211,15.2059,15.2109,7600.0
2011-03-23 14:00:00,30.01,30.04,30.0,30.03,49500.0,15.2059,15.2211,15.2008,15.216,49500.0
2011-03-23 14:05:00,30.02,30.04,30.02,30.02,6400.0,15.2109,15.2211,15.2109,15.2109,6400.0
2011-03-23 14:10:00,30.03,30.05,30.02,30.05,18400.0,15.216,15.2261,15.2109,15.2261,18400.0
2011-03-23 14:15:00,30.04,30.05,30.0,30.01,24800.0,15.2211,15.2261,15.2008,15.2059,24800.0
2011-03-23 14:20:00,30.01,30.01,29.96,29.99,209300.0,15.2059,15.2059,15.1805,15.1957,209300.0
2011-03-23 14:25:00,29.99,30.0,29.98,30.0,12200.0,15.1957,15.2008,15.1907,15.2008,12200.0
2011-03-23 14:30:00,30.0,30.0,29.99,29.99,149400.0,15.2008,15.2008,15.1957,15.1957,149400.0
2011-03-23 14:35:00,30.0,30.01,29.99,30.0,30100.0,15.2008,15.2059,15.1957,15.2008,30100.0
2011-03-23 14:40:00,30.0,30.01,29.99,29.99,14400.0,15.2008,15.2059,15.1957,15.1957,14400.0
2011-03-23 14:45:00,30.0,30.0,29.98,29.99,20200.0,15.2008,15.2008,15.1907,15.1957,20200.0
2011-03-23 14:50:00,29.99,29.99,29.98,29.98,4400.0,15.1957,15.1957,15.1907,15.1907,4400.0
2011-03-23 14:55:00,29.99,29.99,29.98,29.99,18600.0,15.1957,15.1957,15.1907,15.1957,18600.0
2011-03-23 15:00:00,29.99,29.99,29.98,29.99,5700.0,15.1957,15.1957,15.1907,15.1957,5700.0
2011-03-23 15:05:00,29.99,30.0,29.98,30.0,13100.0,15.1957,15.2008,15.1907,15.2008,13100.0
2011-03-23 15:10:00,30.0,30.0,29.99,29.99,5700.0,15.2008,15.2008,15.1957,15.1957,5700.0
2011-03-23 15:15:00,29.99,30.0,29.99,30.0,6200.0,15.1957,15.2008,15.1957,15.2008,6200.0
2011-03-23 15:20:00,30.0,30.06,29.99,30.0,60000.0,15.2008,15.2312,15.1957,15.2008,60000.0
2011-03-23 15:25:00,30.0,30.09,29.99,30.0,108100.0,15.2008,15.2464,15.1957,15.2008,108100.0
2011-03-23 15:30:00,30.0,30.02,29.99,29.99,19900.0,15.2008,15.2109,15.1957,15.1957,19900.0
2011-03-23 15:35:00,30.0,30.01,29.99,30.0,25700.0,15.2008,15.2059,15.1957,15.2008,25700.0
2011-03-23 15:40:00,30.0,30.0,29.99,30.0,14400.0,15.2008,15.2008,15.1957,15.2008,14400.0
2011-03-23 15:45:00,30.0,30.03,29.99,30.0,90100.0,15.2008,15.216,15.1957,15.2008,90100.0
2011-03-23 15:50:00,30.01,30.04,30.0,30.02,18000.0,15.2059,15.2211,15.2008,15.2109,18000.0
2011-03-23 15:55:00,30.03,30.03,29.99,30.0,41500.0,15.216,15.216,15.1957,15.2008,41500.0
2011-03-24 09:30:00,30.1,30.25,30.02,30.22,27800.0,15.2515,15.3275,15.2109,15.3123,27800.0
2011-03-24 09:35:00,30.23,30.23,30.13,30.13,7100.0,15.3173,15.3173,15.2667,15.2667,7100.0
2011-03-24 09:40:00,30.11,30.12,30.02,30.02,5100.0,15.2565,15.2616,15.2109,15.2109,5100.0
2011-03-24 09:45:00,30.01,30.03,30.0,30.01,16300.0,15.2059,15.216,15.2008,15.2059,16300.0
2011-03-24 09:50:00,30.01,30.01,29.97,29.97,14600.0,15.2059,15.2059,15.1856,15.1856,14600.0
2011-03-24 09:55:00,29.96,30.06,29.96,30.0,102800.0,15.1805,15.2312,15.1805,15.2008,102800.0
2011-03-24 10:00:00,30.0,30.01,30.0,30.01,12400.0,15.2008,15.2059,15.2008,15.2059,12400.0
2011-03-24 10:05:00,30.01,30.01,29.9,29.92,31700.0,15.2059,15.2059,15.1501,15.1602,31700.0
2011-03-24 10:10:00,29.92,30.01,29.92,30.0,28700.0,15.1602,15.2059,15.1602,15.2008,28700.0
2011-03-24 10:15:00,30.0,30.0,29.99,30.0,9600.0,15.2008,15.2008,15.1957,15.2008,9600.0
2011-03-24 10:20:00,30.0,30.01,29.99,30.0,23700.0,15.2008,15.2059,15.1957,15.2008,23700.0
2011-03-24 10:25:00,30.0,30.03,30.0,30.03,20900.0,15.2008,15.216,15.2008,15.216,20900.0
2011-03-24 10:30:00,30.02,30.03,30.01,30.01,4100.0,15.2109,15.216,15.2059,15.2059,4100.0
2011-03-24 10:35:00,30.02,30.13,30.02,30.06,28400.0,15.2109,15.2667,15.2109,15.2312,28400.0
2011-03-24 10:40:00,30.06,30.12,30.06,30.08,44700.0,15.2312,15.2616,15.2312,15.2413,44700.0
2011-03-24 10:45:00,30.07,30.12,30.04,30.1,39500.0,15.2363,15.2616,15.2211,15.2515,39500.0
2011-03-24 10:50:00,30.1,30.13,30.1,30.13,10600.0,15.2515,15.2667,15.2515,15.2667,10600.0
2011-03-24 10:55:00,30.13,30.17,30.11,30.15,7100.0,15.2667,15.2869,15.2565,15.2768,7100.0
2011-03-24 11:00:00,30.14,30.14,30.07,30.07,17200.0,15.2717,15.2717,15.2363,15.2363,17200.0
2011-03-24 11:05:00,30.08,30.15,30.06,30.1,38500.0,15.2413,15.2768,15.2312,15.2515,38500.0
2011-03-24 11:10:00,30.09,30.13,30.09,30.1,8600.0,15.2464,15.2667,15.2464,15.2515,8600.0
2011-03-24 11:15:00,30.1,30.1,30.08,30.1,5400.0,15.2515,15.2515,15.2413,15.2515,5400.0
2011-03-24 11:20:00,30.1,30.1,30.06,30.07,8000.0,15.2515,15.2515,15.2312,15.2363,8000.0
2011-03-24 11:25:00,30.06,30.06,30.04,30.05,9000.0,15.2312,15.2312,15.2211,15.2261,9000.0
2011-03-24 11:30:00,30.05,30.12,30.05,30.12,15100.0,15.2261,15.2616,15.2261,15.2616,15100.0
2011-03-24 11:35:00,30.12,30.17,30.11,30.17,4800.0,15.2616,15.2869,15.2565,15.2869,4800.0
2011-03-24 11:40:00,30.16,30.17,30.11,30.15,6400.0,15.2819,15.2869,15.2565,15.2768,6400.0
2011-03-24 11:45:00,30.15,30.16,30.14,30.15,1800.0,15.2768,15.2819,15.2717,15.2768,1800.0
2011-03-24 11:50:00,30.15,30.16,30.14,30.15,6800.0,15.2768,15.2819,15.2717,15.2768,6800.0
2011-03-24 11:55:00,30.15,30.16,30.14,30.14,17100.0,15.2768,15.2819,15.2717,15.2717,17100.0
2011-03-24 12:00:00,30.15,30.15,30.14,30.15,3700.0,15.2768,15.2768,15.2717,15.2768,3700.0
2011-03-24 12:05:00,30.14,30.15,30.14,30.15,5900.0,15.2717,15.2768,15.2717,15.2768,5900.0
2011-03-24 12:10:00,30.15,30.15,30.12,30.13,13300.0,15.2768,15.2768,15.2616,15.2667,13300.0
2011-03-24 12:15:00,30.13,30.14,30.12,30.13,2900.0,15.2667,15.2717,15.2616,15.2667,2900.0
2011-03-24 12:20:00,30.14,30.14,30.09,30.09,8800.0,15.2717,15.2717,15.2464,15.2464,8800.0
2011-03-24 12:25:00,30.1,30.14,30.1,30.14,5300.0,15.2515,15.2717,15.2515,15.2717,5300.0
2011-03-24 12:30:00,30.14,30.14,30.09,30.1,21000.0,15.2717,15.2717,15.2464,15.2515,21000.0
2011-03-24 12:35:00,30.1,30.11,30.05,30.08,12700.0,15.2515,15.2565,15.2261,15.2413,12700.0
2011-03-24 12:40:00,30.08,30.11,30.05,30.09,14800.0,15.2413,15.2565,15.2261,15.2464,14800.0
2011-03-24 12:45:00,30.09,30.1,30.04,30.05,32300.0,15.2464,15.2515,15.2211,15.2261,32300.0
2011-03-24 12:50:00,30.05,30.05,30.0,30.01,4300.0,15.2261,15.2261,15.2008,15.2059,4300.0
2011-03-24 12:55:00,30.01,30.03,29.99,30.03,33900.0,15.2059,15.216,15.1957,15.216,33900.0
2011-03-24 13:00:00,30.03,30.05,30.0,30.04,9800.0,15.216,15.2261,15.2008,15.2211,9800.0
2011-03-24 13:05:00,30.05,30.05,30.01,30.02,8600.0,15.2261,15.2261,15.2059,15.2109,8600.0
2011-03-24 13:10:00,30.01,30.01,30.0,30.01,5800.0,15.2059,15.2059,15.2008,15.2059,5800.0
2011-03-24 13:15:00,30.01,30.01,30.0,30.0,3200.0,15.2059,15.2059,15.2008,15.2008,3200.0
2011-03-24 13:20:00,30.01,30.01,29.99,29.99,3900.0,15.2059,15.2059,15.1957,15.1957,3900.0
2011-03-24 13:25:00,30.0,30.0,29.99,29.99,3800.0,15.2008,15.2008,15.1957,15.1957,3800.0
2011-03-24 13:30:00,30.0,30.0,29.96,29.97,11700.0,15.2008,15.2008,15.1805,15.1856,11700.0
2011-03-24 13:35:00,29.98,29.98,29.97,29.98,6600.0,15.1907,15.1907,15.1856,15.1907,6600.0
2011-03-24 13:40:00,29.98,30.0,29.97,30.0,6200.0,15.1907,15.2008,15.1856,15.2008,6200.0
2011-03-24 13:45:00,30.0,30.0,29.99,29.99,5300.0,15.2008,15.2008,15.1957,15.1957,5300.0
2011-03-24 13:50:00,30.0,30.0,29.99,30.0,9200.0,15.2008,15.2008,15.1957,15.2008,9200.0
2011-03-24 13:55:00,30.0,30.03,30.0,30.01,4200.0,15.2008,15.216,15.2008,15.2059,4200.0
2011-03-24 14:00:00,30.01,30.01,30.0,30.0,3100.0,15.2059,15.2059,15.2008,15.2008,3100.0
2011-03-24 14:05:00,30.01,30.09,30.0,30.06,16200.0,15.2059,15.2464,15.2008,15.2312,16200.0
2011-03-24 14:10:00,30.05,30.08,30.05,30.07,6700.0,15.2261,15.2413,15.2261,15.2363,6700.0
2011-03-24 14:15:00,30.07,30.07,30.01,30.01,9100.0,15.2363,15.2363,15.2059,15.2059,9100.0
2011-03-24 14:20:00,30.02,30.04,30.02,30.03,3000.0,15.2109,15.2211,15.2109,15.216,3000.0
2011-03-24 14:25:00,30.02,30.05,30.02,30.04,7300.0,15.2109,15.2261,15.2109,15.2211,7300.0
2011-03-24 14:30:00,30.04,30.04,30.03,30.04,2600.0,15.2211,15.2211,15.216,15.2211,2600.0
2011-03-24 14:35:00,30.04,30.04,30.01,30.01,3500.0,15.2211,15.2211,15.2059,15.2059,3500.0
2011-03-24 14:40:00,30.02,30.02,30.01,30.01,3700.0,15.2109,15.2109,15.2059,15.2059,3700.0
2011-03-24 14:45:00,30.01,30.02,30.0,30.02,5300.0,15.2059,15.2109,15.2008,15.2109,5300.0
2011-03-24 14:50:00,30.02,30.02,30.0,30.01,5200.0,15.2109,15.2109,15.2008,15.2059,5200.0
2011-03-24 14:55:00,30.01,30.01,30.0,30.01,8700.0,15.2059,15.2059,15.2008,15.2059,8700.0
2011-03-24 15:00:00,30.01,30.04,30.0,30.04,8200.0,15.2059,15.2211,15.2008,15.2211,8200.0
2011-03-24 15:05:00,30.04,30.05,30.03,30.05,20000.0,15.2211,15.2261,15.216,15.2261,20000.0
2011-03-24 15:10:00,30.05,30.05,30.01,30.02,5000.0,15.2261,15.2261,15.2059,15.2109,5000.0
2011-03-24 15:15:00,30.02,30.02,30.0,30.02,9400.0,15.2109,15.2109,15.2008,15.2109,9400.0
2011-03-24 15:20:00,30.01,30.04,30.01,30.04,21900.0,15.2059,15.2211,15.2059,15.2211,21900.0
2011-03-24 15:25:00,30.04,30.07,30.04,30.07,5900.0,15.2211,15.2363,15.2211,15.2363,5900.0
2011-03-24 15:30:00,30.06,30.07,30.01,30.01,35400.0,15.2312,15.2363,15.2059,15.2059,35400.0
2011-03-24 15:35:00,30.01,30.02,30.0,30.02,48700.0,15.2059,15.2109,15.2008,15.2109,48700.0
2011-03-24 15:40:00,30.01,30.02,30.0,30.01,60000.0,15.2059,15.2109,15.2008,15.2059,60000.0
2011-03-24 15:45:00,30.01,30.01,30.0,30.0,23500.0,15.2059,15.2059,15.2008,15.2008,23500.0
2011-03-24 15:50:00,30.0,30.01,30.0,30.01,41700.0,15.2008,15.2059,15.2008,15.2059,41700.0
2011-03-24 15:55:00,30.01,30.06,30.0,30.05,95300.0,15.2059,15.2312,15.2008,15.2261,95300.0
2011-03-25 09:30:00,30.01,30.04,30.0,30.01,13500.0,15.2059,15.2211,15.2008,15.2059,13500.0
2011-03-25 09:35:00,30.02,30.02,30.0,30.0,13400.0,15.2109,15.2109,15.2008,15.2008,13400.0
2011-03-25 09:40:00,30.0,30.01,30.0,30.0,24200.0,15.2008,15.2059,15.2008,15.2008,24200.0
2011-03-25 09:45:00,30.0,30.0,29.96,29.97,34400.0,15.2008,15.2008,15.1805,15.1856,34400.0
2011-03-25 09:50:00,29.98,29.98,29.96,29.97,1100.0,15.1907,15.1907,15.1805,15.1856,1100.0
2011-03-25 09:55:00,29.97,29.97,29.95,29.95,3200.0,15.1856,15.1856,15.1755,15.1755,3200.0
2011-03-25 10:00:00,29.96,29.97,29.88,29.9,40800.0,15.1805,15.1856,15.14,15.1501,40800.0
2011-03-25 10:05:00,29.89,29.9,29.88,29.89,13900.0,15.145,15.1501,15.14,15.145,13900.0
2011-03-25 10:10:00,29.9,29.9,29.86,29.89,27100.0,15.1501,15.1501,15.1298,15.145,27100.0
2011-03-25 10:15:00,29.88,29.97,29.85,29.96,21000.0,15.14,15.1856,15.1248,15.1805,21000.0
2011-03-25 10:20:00,29.94,29.99,29.94,29.99,2800.0,15.1704,15.1957,15.1704,15.1957,2800.0
2011-03-25 10:25:00,29.97,29.99,29.94,29.96,15500.0,15.1856,15.1957,15.1704,15.1805,15500.0
2011-03-25 10:30:00,29.97,30.06,29.96,30.04,14500.0,15.1856,15.2312,15.1805,15.2211,14500.0
2011-03-25 10:35:00,30.03,30.07,30.03,30.07,2900.0,15.216,15.2363,15.216,15.2363,2900.0
2011-03-25 10:40:00,30.05,30.09,30.05,30.06,8900.0,15.2261,15.2464,15.2261,15.2312,8900.0
2011-03-25 10:45:00,30.06,30.06,30.04,30.05,4300.0,15.2312,15.2312,15.2211,15.2261,4300.0
2011-03-25 10:50:00,30.04,30.05,30.01,30.02,3800.0,15.2211,15.2261,15.2059,15.2109,3800.0
2011-03-25 10:55:00,30.01,30.02,30.0,30.01,12000.0,15.2059,15.2109,15.2008,15.2059,12000.0
2011-03-25 11:00:00,30.0,30.01,30.0,30.0,6500.0,15.2008,15.2059,15.2008,15.2008,6500.0
2011-03-25 11:05:00,30.0,30.03,30.0,30.01,79200.0,15.2008,15.216,15.2008,15.2059,79200.0
2011-03-25 11:10:00,30.01,30.04,30.0,30.03,6400.0,15.2059,15.2211,15.2008,15.216,6400.0
2011-03-25 11:15:00,30.03,30.03,30.01,30.02,7300.0,15.216,15.216,15.2059,15.2109,7300.0
2011-03-25 11:20:00,30.01,30.02,30.0,30.01,22000.0,15.2059,15.2109,15.2008,15.2059,22000.0
2011-03-25 11:25:00,30.0,30.01,29.99,30.0,35400.0,15.2008,15.2059,15.1957,15.2008,35400.0
2011-03-25 11:30:00,30.0,30.0,30.0,30.0,43100.0,15.2008,15.2008,15.2008,15.2008,43100.0
2011-03-25 11:35:00,30.0,30.0,29.99,30.0,28900.0,15.2008,15.2008,15.1957,15.2008,28900.0
2011-03-25 11:40:00,30.0,30.0,29.97,29.97,76300.0,15.2008,15.2008,15.1856,15.1856,76300.0
2011-03-25 11:45:00,29.98,30.03,29.97,30.03,76700.0,15.1907,15.216,15.1856,15.216,76700.0
2011-03-25 11:50:00,30.03,30.04,29.94,29.99,81200.0,15.216,15.2211,15.1704,15.1957,81200.0
2011-03-25 11:55:00,29.99,30.01,29.99,30.01,11100.0,15.1957,15.2059,15.1957,15.2059,11100.0
2011-03-25 12:00:00,30.01,30.01,29.98,29.98,8100.0,15.2059,15.2059,15.1907,15.1907,8100.0
2011-03-25 12:05:00,29.99,29.99,29.94,29.95,4200.0,15.1957,15.1957,15.1704,15.1755,4200.0
2011-03-25 12:10:00,29.95,29.98,29.93,29.97,16300.0,15.1755,15.1907,15.1653,15.1856,16300.0
2011-03-25 12:15:00,29.97,29.97,29.95,29.96,23100.0,15.1856,15.1856,15.1755,15.1805,23100.0
2011-03-25 12:20:00,29.95,29.96,29.93,29.96,15000.0,15.1755,15.1805,15.1653,15.1805,15000.0
2011-03-25 12:25:00,29.95,29.96,29.95,29.95,90300.0,15.1755,15.1805,15.1755,15.1755,90300.0
2011-03-25 12:30:00,29.96,29.97,29.96,29.97,9600.0,15.1805,15.1856,15.1805,15.1856,9600.0
2011-03-25 12:35:00,29.96,29.96,29.86,29.89,125000.0,15.1805,15.1805,15.1298,15.145,125000.0
2011-03-25 12:40:00,29.9,29.9,29.88,29.88,1300.0,15.1501,15.1501,15.14,15.14,1300.0
2011-03-25 12:45:00,29.88,29.89,29.87,29.87,9700.0,15.14,15.145,15.1349,15.1349,9700.0
2011-03-25 12:50:00,29.87,29.88,29.84,29.84,13200.0,15.1349,15.14,15.1197,15.1197,13200.0
2011-03-25 12:55:00,29.84,29.88,29.82,29.83,47000.0,15.1197,15.14,15.1096,15.1146,47000.0
2011-03-25 13:00:00,29.82,29.82,29.79,29.79,14500.0,15.1096,15.1096,15.0944,15.0944,14500.0
2011-03-25 13:05:00,29.8,29.84,29.79,29.82,19100.0,15.0994,15.1197,15.0944,15.1096,19100.0
2011-03-25 13:10:00,29.84,29.85,29.82,29.84,107700.0,15.1197,15.1248,15.1096,15.1197,107700.0
2011-03-25 13:15:00,29.85,29.87,29.84,29.84,8200.0,15.1248,15.1349,15.1197,15.1197,8200.0
2011-03-25 13:20:00,29.83,29.84,29.79,29.79,7600.0,15.1146,15.1197,15.0944,15.0944,7600.0
2011-03-25 13:25:00,29.79,29.8,29.79,29.79,15300.0,15.0944,15.0994,15.0944,15.0944,15300.0
2011-03-25 13:30:00,29.79,29.81,29.76,29.79,67500.0,15.0944,15.1045,15.0792,15.0944,67500.0
2011-03-25 13:35:00,29.78,29.78,29.75,29.77,29700.0,15.0893,15.0893,15.0741,15.0842,29700.0
2011-03-25 13:40:00,29.77,30.01,29.77,29.79,62000.0,15.0842,15.2059,15.0842,15.0944,62000.0
2011-03-25 13:45:00,29.8,29.82,29.79,29.82,6200.0,15.0994,15.1096,15.0944,15.1096,6200.0
2011-03-25 13:50:00,29.82,29.84,29.79,29.79,13100.0,15.1096,15.1197,15.0944,15.0944,13100.0
2011-03-25 13:55:00,29.79,29.79,29.75,29.75,10800.0,15.0944,15.0944,15.0741,15.0741,10800.0
2011-03-25 14:00:00,29.75,29.76,29.75,29.75,13600.0,15.0741,15.0792,15.0741,15.0741,13600.0
2011-03-25 14:05:00,29.75,29.78,29.75,29.75,27400.0,15.0741,15.0893,15.0741,15.0741,27400.0
2011-03-25 14:10:00,29.75,29.76,29.75,29.75,7300.0,15.0741,15.0792,15.0741,15.0741,7300.0
2011-03-25 14:15:00,29.75,29.82,29.75,29.8,19500.0,15.0741,15.1096,15.0741,15.0994,19500.0
2011-03-25 14:20:00,29.8,29.8,29.7,29.7,89600.0,15.0994,15.0994,15.0488,15.0488,89600.0
2011-03-25 14:25:00,29.7,29.71,29.65,29.67,29300.0,15.0488,15.0538,15.0234,15.0336,29300.0
2011-03-25 14:30:00,29.66,29.7,29.66,29.67,15200.0,15.0285,15.0488,15.0285,15.0336,15200.0
2011-03-25 14:35:00,29.68,29.7,29.67,29.69,5200.0,15.0386,15.0488,15.0336,15.0437,5200.0
2011-03-25 14:40:00,29.69,29.69,29.63,29.63,20600.0,15.0437,15.0437,15.0133,15.0133,20600.0
2011-03-25 14:45:00,29.64,29.64,29.55,29.59,68100.0,15.0184,15.0184,14.9728,14.993,68100.0
2011-03-25 14:50:00,29.61,29.62,29.59,29.6,18700.0,15.0032,15.0082,14.993,14.9981,18700.0
2011-03-25 14:55:00,29.59,29.61,29.56,29.56,18200.0,14.993,15.0032,14.9778,14.9778,18200.0
2011-03-25 15:00:00,29.56,29.59,29.55,29.58,65300.0,14.9778,14.993,14.9728,14.988,65300.0
2011-03-25 15:05:00,29.57,29.6,29.56,29.59,65300.0,14.9829,14.9981,14.9778,14.993,65300.0
2011-03-25 15:10:00,29.58,29.61,29.56,29.59,78500.0,14.988,15.0032,14.9778,14.993,78500.0
2011-03-25 15:15:00,29.61,29.62,29.59,29.6,48800.0,15.0032,15.0082,14.993,14.9981,48800.0
2011-03-25 15:20:00,29.61,29.61,29.55,29.56,58400.0,15.0032,15.0032,14.9728,14.9778,58400.0
2011-03-25 15:25:00,29.55,29.56,29.51,29.51,47700.0,14.9728,14.9778,14.9525,14.9525,47700.0
2011-03-25 15:30:00,29.51,29.51,29.5,29.5,60500.0,14.9525,14.9525,14.9474,14.9474,60500.0
2011-03-25 15:35:00,29.51,29.57,29.5,29.57,106300.0,14.9525,14.9829,14.9474,14.9829,106300.0
2011-03-25 15:40:00,29.57,29.59,29.55,29.59,53300.0,14.9829,14.993,14.9728,14.993,53300.0
2011-03-25 15:45:00,29.58,29.59,29.55,29.55,86200.0,14.988,14.993,14.9728,14.9728,86200.0
2011-03-25 15:50:00,29.55,29.56,29.54,29.56,82100.0,14.9728,14.9778,14.9677,14.9778,82100.0
2011-03-25 15:55:00,29.55,29.57,29.53,29.56,126100.0,14.9728,14.9829,14.9626,14.9778,126100.0
2011-03-28 09:30:00,29.74,29.83,29.69,29.71,26500.0,15.069,15.1146,15.0437,15.0538,26500.0
2011-03-28 09:35:00,29.72,29.72,29.65,29.68,7800.0,15.0589,15.0589,15.0234,15.0386,7800.0
2011-03-28 09:40:00,29.71,29.73,29.7,29.72,2200.0,15.0538,15.064,15.0488,15.0589,2200.0
2011-03-28 09:45:00,29.74,29.74,29.73,29.74,101100.0,15.069,15.069,15.064,15.069,101100.0
2011-03-28 09:50:00,29.74,29.8,29.72,29.78,123800.0,15.069,15.0994,15.0589,15.0893,123800.0
2011-03-28 09:55:00,29.8,29.8,29.78,29.8,1800.0,15.0994,15.0994,15.0893,15.0994,1800.0
2011-03-28 10:00:00,29.79,29.86,29.78,29.86,55400.0,15.0944,15.1298,15.0893,15.1298,55400.0
2011-03-28 10:05:00,29.88,29.93,29.88,29.91,13800.0,15.14,15.1653,15.14,15.1552,13800.0
2011-03-28 10:10:00,29.93,29.93,29.86,29.9,11000.0,15.1653,15.1653,15.1298,15.1501,11000.0
2011-03-28 10:15:00,29.88,29.9,29.88,29.88,1700.0,15.14,15.1501,15.14,15.14,1700.0
2011-03-28 10:20:00,29.9,29.92,29.88,29.9,4400.0,15.1501,15.1602,15.14,15.1501,4400.0
2011-03-28 10:25:00,29.91,29.91,29.83,29.83,4300.0,15.1552,15.1552,15.1146,15.1146,4300.0
2011-03-28 10:30:00,29.86,29.86,29.8,29.83,30000.0,15.1298,15.1298,15.0994,15.1146,30000.0
2011-03-28 10:35:00,29.83,29.84,29.81,29.84,3600.0,15.1146,15.1197,15.1045,15.1197,3600.0
2011-03-28 10:40:00,29.82,29.82,29.8,29.8,1400.0,15.1096,15.1096,15.0994,15.0994,1400.0
2011-03-28 10:45:00,29.8,29.83,29.79,29.8,5400.0,15.0994,15.1146,15.0944,15.0994,5400.0
2011-03-28 10:50:00,29.82,29.84,29.8,29.8,4000.0,15.1096,15.1197,15.0994,15.0994,4000.0
2011-03-28 10:55:00,29.81,29.85,29.81,29.83,1400.0,15.1045,15.1248,15.1045,15.1146,1400.0
2011-03-28 11:00:00,29.83,29.83,29.79,29.82,203600.0,15.1146,15.1146,15.0944,15.1096,203600.0
2011-03-28 11:05:00,29.82,29.82,29.8,29.81,101300.0,15.1096,15.1096,15.0994,15.1045,101300.0
2011-03-28 11:10:00,29.82,29.82,29.8,29.8,25300.0,15.1096,15.1096,15.0994,15.0994,25300.0
2011-03-28 11:15:00,29.82,29.84,29.8,29.83,2900.0,15.1096,15.1197,15.0994,15.1146,2900.0
2011-03-28 11:20:00,29.81,29.82,29.78,29.78,4100.0,15.1045,15.1096,15.0893,15.0893,4100.0
2011-03-28 11:25:00,29.79,29.79,29.77,29.77,4400.0,15.0944,15.0944,15.0842,15.0842,4400.0
2011-03-28 11:30:00,29.78,29.78,29.75,29.76,15600.0,15.0893,15.0893,15.0741,15.0792,15600.0
2011-03-28 11:35:00,29.76,29.77,29.74,29.74,6700.0,15.0792,15.0842,15.069,15.069,6700.0
2011-03-28 11:40:00,29.76,29.78,29.74,29.76,7500.0,15.0792,15.0893,15.069,15.0792,7500.0
2011-03-28 11:45:00,29.76,29.79,29.76,29.77,4500.0,15.0792,15.0944,15.0792,15.0842,4500.0
2011-03-28 11:50:00,29.77,29.78,29.75,29.77,4800.0,15.0842,15.0893,15.0741,15.0842,4800.0
2011-03-28 11:55:00,29.75,29.79,29.75,29.78,9300.0,15.0741,15.0944,15.0741,15.0893,9300.0
2011-03-28 12:00:00,29.79,29.84,29.79,29.83,6300.0,15.0944,15.1197,15.0944,15.1146,6300.0
2011-03-28 12:05:00,29.83,29.83,29.79,29.8,20000.0,15.1146,15.1146,15.0944,15.0994,20000.0
2011-03-28 12:10:00,29.8,29.8,29.75,29.75,4100.0,15.0994,15.0994,15.0741,15.0741,4100.0
2011-03-28 12:15:00,29.77,29.77,29.75,29.77,65800.0,15.0842,15.0842,15.0741,15.0842,65800.0
2011-03-28 12:20:00,29.75,29.78,29.75,29.76,4500.0,15.0741,15.0893,15.0741,15.0792,4500.0
2011-03-28 12:25:00,29.76,29.77,29.75,29.76,5700.0,15.0792,15.0842,15.0741,15.0792,5700.0
2011-03-28 12:30:00,29.76,29.77,29.75,29.76,2700.0,15.0792,15.0842,15.0741,15.0792,2700.0
2011-03-28 12:35:00,29.76,29.76,29.75,29.75,3300.0,15.0792,15.0792,15.0741,15.0741,3300.0
2011-03-28 12:40:00,29.76,29.76,29.75,29.75,3800.0,15.0792,15.0792,15.0741,15.0741,3800.0
2011-03-28 12:45:00,29.76,29.77,29.75,29.76,8900.0,15.0792,15.0842,15.0741,15.0792,8900.0
2011-03-28 12:50:00,29.76,29.79,29.75,29.76,6100.0,15.0792,15.0944,15.0741,15.0792,6100.0
2011-03-28 12:55:00,29.76,29.77,29.75,29.75,3200.0,15.0792,15.0842,15.0741,15.0741,3200.0
2011-03-28 13:00:00,29.76,29.76,29.75,29.75,3700.0,15.0792,15.0792,15.0741,15.0741,3700.0
2011-03-28 13:05:00,29.76,29.78,29.75,29.78,5800.0,15.0792,15.0893,15.0741,15.0893,5800.0
2011-03-28 13:10:00,29.77,29.81,29.75,29.8,9000.0,15.0842,15.1045,15.0741,15.0994,9000.0
2011-03-28 13:15:00,29.8,29.81,29.76,29.81,22900.0,15.0994,15.1045,15.0792,15.1045,22900.0
2011-03-28 13:20:00,29.8,29.81,29.79,29.8,21500.0,15.0994,15.1045,15.0944,15.0994,21500.0
2011-03-28 13:25:00,29.79,29.81,29.79,29.8,8800.0,15.0944,15.1045,15.0944,15.0994,8800.0
2011-03-28 13:30:00,29.8,29.8,29.77,29.79,6900.0,15.0994,15.0994,15.0842,15.0944,6900.0
2011-03-28 13:35:00,29.79,29.79,29.76,29.76,10700.0,15.0944,15.0944,15.0792,15.0792,10700.0
2011-03-28 13:40:00,29.76,29.77,29.75,29.75,13200.0,15.0792,15.0842,15.0741,15.0741,13200.0
2011-03-28 13:45:00,29.76,29.77,29.75,29.76,23500.0,15.0792,15.0842,15.0741,15.0792,23500.0
2011-03-28 13:50:00,29.76,29.76,29.73,29.75,38300.0,15.0792,15.0792,15.064,15.0741,38300.0
2011-03-28 13:55:00,29.76,29.76,29.74,29.74,13100.0,15.0792,15.0792,15.069,15.069,13100.0
2011-03-28 14:00:00,29.75,29.76,29.74,29.74,4900.0,15.0741,15.0792,15.069,15.069,4900.0
2011-03-28 14:05:00,29.74,29.76,29.72,29.72,116400.0,15.069,15.0792,15.0589,15.0589,116400.0
2011-03-28 14:10:00,29.72,29.72,29.6,29.6,9800.0,15.0589,15.0589,14.9981,14.9981,9800.0
2011-03-28 14:15:00,29.58,29.58,29.56,29.57,4700.0,14.988,14.988,14.9778,14.9829,4700.0
2011-03-28 14:20:00,29.57,29.63,29.57,29.61,7300.0,14.9829,15.0133,14.9829,15.0032,7300.0
2011-03-28 14:25:00,29.59,29.63,29.59,29.63,4100.0,14.993,15.0133,14.993,15.0133,4100.0
2011-03-28 14:30:00,29.62,29.62,29.6,29.61,4400.0,15.0082,15.0082,14.9981,15.0032,4400.0
2011-03-28 14:35:00,29.6,29.61,29.6,29.6,3200.0,14.9981,15.0032,14.9981,14.9981,3200.0
2011-03-28 14:40:00,29.6,29.61,29.58,29.59,5800.0,14.9981,15.0032,14.988,14.993,5800.0
2011-03-28 14:45:00,29.59,29.6,29.58,29.59,2800.0,14.993,14.9981,14.988,14.993,2800.0
2011-03-28 14:50:00,29.59,29.65,29.57,29.6,29600.0,14.993,15.0234,14.9829,14.9981,29600.0
2011-03-28 14:55:00,29.61,29.62,29.59,29.62,4400.0,15.0032,15.0082,14.993,15.0082,4400.0
2011-03-28 15:00:00,29.62,29.62,29.6,29.6,3800.0,15.0082,15.0082,14.9981,14.9981,3800.0
2011-03-28 15:05:00,29.6,29.62,29.6,29.61,5100.0,14.9981,15.0082,14.9981,15.0032,5100.0
2011-03-28 15:10:00,29.6,29.61,29.6,29.6,3300.0,14.9981,15.0032,14.9981,14.9981,3300.0
2011-03-28 15:15:00,29.6,29.6,29.59,29.6,3800.0,14.9981,14.9981,14.993,14.9981,3800.0
2011-03-28 15:20:00,29.59,29.61,29.59,29.61,4000.0,14.993,15.0032,14.993,15.0032,4000.0
2011-03-28 15:25:00,29.6,29.61,29.6,29.61,55600.0,14.9981,15.0032,14.9981,15.0032,55600.0
2011-03-28 15:30:00,29.6,29.67,29.6,29.66,12800.0,14.9981,15.0336,14.9981,15.0285,12800.0
2011-03-28 15:35:00,29.65,29.66,29.61,29.61,4900.0,15.0234,15.0285,15.0032,15.0032,4900.0
2011-03-28 15:40:00,29.61,29.62,29.6,29.62,11200.0,15.0032,15.0082,14.9981,15.0082,11200.0
2011-03-28 15:45:00,29.63,29.63,29.61,29.63,105500.0,15.0133,15.0133,15.0032,15.0133,105500.0
2011-03-28 15:50:00,29.62,29.63,29.62,29.62,13000.0,15.0082,15.0133,15.0082,15.0082,13000.0
2011-03-28 15:55:00,29.62,29.63,29.61,29.62,19100.0,15.0082,15.0133,15.0032,15.0082,19100.0
2011-03-29 09:30:00,29.75,29.82,29.72,29.8,14200.0,15.0741,15.1096,15.0589,15.0994,14200.0
2011-03-29 09:35:00,29.81,29.81,29.71,29.75,11700.0,15.1045,15.1045,15.0538,15.0741,11700.0
2011-03-29 09:40:00,29.77,29.77,29.75,29.77,5800.0,15.0842,15.0842,15.0741,15.0842,5800.0
2011-03-29 09:45:00,29.77,29.77,29.75,29.76,5000.0,15.0842,15.0842,15.0741,15.0792,5000.0
2011-03-29 09:50:00,29.76,29.79,29.73,29.77,2100.0,15.0792,15.0944,15.064,15.0842,2100.0
2011-03-29 09:55:00,29.77,29.81,29.76,29.77,3600.0,15.0842,15.1045,15.0792,15.0842,3600.0
2011-03-29 10:00:00,29.8,29.83,29.78,29.82,8700.0,15.0994,15.1146,15.0893,15.1096,8700.0
2011-03-29 10:05:00,29.82,29.84,29.82,29.84,4900.0,15.1096,15.1197,15.1096,15.1197,4900.0
2011-03-29 10:10:00,29.84,29.88,29.84,29.87,6700.0,15.1197,15.14,15.1197,15.1349,6700.0
2011-03-29 10:15:00,29.87,29.88,29.85,29.87,6900.0,15.1349,15.14,15.1248,15.1349,6900.0
2011-03-29 10:20:00,29.87,29.87,29.85,29.85,5400.0,15.1349,15.1349,15.1248,15.1248,5400.0
2011-03-29 10:25:00,29.86,29.86,29.69,29.74,18600.0,15.1298,15.1298,15.0437,15.069,18600.0
2011-03-29 10:30:00,29.74,29.75,29.72,29.74,2400.0,15.069,15.0741,15.0589,15.069,2400.0
2011-03-29 10:35:00,29.75,29.77,29.75,29.75,6400.0,15.0741,15.0842,15.0741,15.0741,6400.0
2011-03-29 10:40:00,29.74,29.75,29.66,29.66,12100.0,15.069,15.0741,15.0285,15.0285,12100.0
2011-03-29 10:45:00,29.66,29.66,29.6,29.6,8500.0,15.0285,15.0285,14.9981,14.9981,8500.0
2011-03-29 10:50:00,29.58,29.6,29.55,29.56,11000.0,14.988,14.9981,14.9728,14.9778,11000.0
2011-03-29 10:55:00,29.57,29.58,29.56,29.58,3900.0,14.9829,14.988,14.9778,14.988,3900.0
2011-03-29 11:00:00,29.57,29.61,29.56,29.58,14100.0,14.9829,15.0032,14.9778,14.988,14100.0
2011-03-29 11:05:00,29.59,29.59,29.54,29.56,48700.0,14.993,14.993,14.9677,14.9778,48700.0
2011-03-29 11:10:00,29.55,29.56,29.55,29.56,4000.0,14.9728,14.9778,14.9728,14.9778,4000.0
2011-03-29 11:15:00,29.56,29.56,29.55,29.55,6400.0,14.9778,14.9778,14.9728,14.9728,6400.0
2011-03-29 11:20:00,29.56,29.56,29.55,29.55,3100.0,14.9778,14.9778,14.9728,14.9728,3100.0
2011-03-29 11:25:00,29.56,29.8,29.55,29.71,86000.0,14.9778,15.0994,14.9728,15.0538,86000.0
2011-03-29 11:30:00,29.74,29.75,29.69,29.7,23200.0,15.069,15.0741,15.0437,15.0488,23200.0
2011-03-29 11:35:00,29.7,29.71,29.69,29.69,30300.0,15.0488,15.0538,15.0437,15.0437,30300.0
2011-03-29 11:40:00,29.7,29.7,29.7,29.7,12100.0,15.0488,15.0488,15.0488,15.0488,12100.0
2011-03-29 11:45:00,29.7,29.7,29.69,29.7,6100.0,15.0488,15.0488,15.0437,15.0488,6100.0
2011-03-29 11:50:00,29.7,29.7,29.7,29.7,4000.0,15.0488,15.0488,15.0488,15.0488,4000.0
2011-03-29 11:55:00,29.7,29.7,29.69,29.7,19000.0,15.0488,15.0488,15.0437,15.0488,19000.0
2011-03-29 12:00:00,29.7,29.7,29.69,29.69,15900.0,15.0488,15.0488,15.0437,15.0437,15900.0
2011-03-29 12:05:00,29.7,29.7,29.69,29.69,6800.0,15.0488,15.0488,15.0437,15.0437,6800.0
2011-03-29 12:10:00,29.7,29.7,29.64,29.66,12600.0,15.0488,15.0488,15.0184,15.0285,12600.0
2011-03-29 12:15:00,29.65,29.7,29.65,29.68,8200.0,15.0234,15.0488,15.0234,15.0386,8200.0
2011-03-29 12:20:00,29.69,29.69,29.68,29.69,5600.0,15.0437,15.0437,15.0386,15.0437,5600.0
2011-03-29 12:25:00,29.69,29.69,29.68,29.69,11000.0,15.0437,15.0437,15.0386,15.0437,11000.0
2011-03-29 12:30:00,29.69,29.69,29.68,29.68,2300.0,15.0437,15.0437,15.0386,15.0386,2300.0
2011-03-29 12:35:00,29.69,29.69,29.69,29.69,19600.0,15.0437,15.0437,15.0437,15.0437,19600.0
2011-03-29 12:40:00,29.69,29.69,29.66,29.67,10300.0,15.0437,15.0437,15.0285,15.0336,10300.0
2011-03-29 12:45:00,29.67,29.68,29.67,29.68,2700.0,15.0336,15.0386,15.0336,15.0386,2700.0
2011-03-29 12:50:00,29.66,29.67,29.66,29.67,1900.0,15.0285,15.0336,15.0285,15.0336,1900.0
2011-03-29 12:55:00,29.67,29.67,29.66,29.67,8700.0,15.0336,15.0336,15.0285,15.0336,8700.0
2011-03-29 13:00:00,29.67,29.67,29.65,29.66,6700.0,15.0336,15.0336,15.0234,15.0285,6700.0
2011-03-29 13:05:00,29.67,29.67,29.59,29.59,5200.0,15.0336,15.0336,14.993,14.993,5200.0
2011-03-29 13:10:00,29.6,29.6,29.58,29.59,8100.0,14.9981,14.9981,14.988,14.993,8100.0
2011-03-29 13:15:00,29.58,29.58,29.55,29.57,5900.0,14.988,14.988,14.9728,14.9829,5900.0
2011-03-29 13:20:00,29.56,29.57,29.55,29.57,7900.0,14.9778,14.9829,14.9728,14.9829,7900.0
2011-03-29 13:25:00,29.57,29.57,29.56,29.57,5800.0,14.9829,14.9829,14.9778,14.9829,5800.0
2011-03-29 13:30:00,29.57,29.57,29.56,29.56,3000.0,14.9829,14.9829,14.9778,14.9778,3000.0
2011-03-29 13:35:00,29.56,29.57,29.56,29.57,6000.0,14.9778,14.9829,14.9778,14.9829,6000.0
2011-03-29 13:40:00,29.57,29.57,29.56,29.57,8400.0,14.9829,14.9829,14.9778,14.9829,8400.0
2011-03-29 13:45:00,29.57,29.57,29.56,29.57,4600.0,14.9829,14.9829,14.9778,14.9829,4600.0
2011-03-29 13:50:00,29.56,29.57,29.56,29.57,16900.0,14.9778,14.9829,14.9778,14.9829,16900.0
2011-03-29 13:55:00,29.57,29.59,29.57,29.59,9200.0,14.9829,14.993,14.9829,14.993,9200.0
2011-03-29 14:00:00,29.59,29.6,29.59,29.6,11000.0,14.993,14.9981,14.993,14.9981,11000.0
2011-03-29 14:05:00,29.59,29.61,29.59,29.6,7900.0,14.993,15.0032,14.993,14.9981,7900.0
2011-03-29 14:10:00,29.6,29.6,29.59,29.6,13300.0,14.9981,14.9981,14.993,14.9981,13300.0
2011-03-29 14:15:00,29.6,29.6,29.59,29.6,1700.0,14.9981,14.9981,14.993,14.9981,1700.0
2011-03-29 14:20:00,29.6,29.6,29.59,29.6,3300.0,14.9981,14.9981,14.993,14.9981,3300.0
2011-03-29 14:25:00,29.6,29.6,29.58,29.59,21200.0,14.9981,14.9981,14.988,14.993,21200.0
2011-03-29 14:30:00,29.59,29.67,29.58,29.66,38900.0,14.993,15.0336,14.988,15.0285,38900.0
2011-03-29 14:35:00,29.67,29.67,29.62,29.64,8200.0,15.0336,15.0336,15.0082,15.0184,8200.0
2011-03-29 14:40:00,29.64,29.67,29.63,29.67,12600.0,15.0184,15.0336,15.0133,15.0336,12600.0
2011-03-29 14:45:00,29.67,29.67,29.6,29.61,48000.0,15.0336,15.0336,14.9981,15.0032,48000.0
2011-03-29 14:50:00,29.62,29.62,29.61,29.62,5600.0,15.0082,15.0082,15.0032,15.0082,5600.0
2011-03-29 14:55:00,29.64,29.65,29.6,29.62,30900.0,15.0184,15.0234,14.9981,15.0082,30900.0
2011-03-29 15:00:00,29.61,29.65,29.6,29.62,20900.0,15.0032,15.0234,14.9981,15.0082,20900.0
2011-03-29 15:05:00,29.62,29.64,29.61,29.63,6200.0,15.0082,15.0184,15.0032,15.0133,6200.0
2011-03-29 15:10:00,29.64,29.7,29.63,29.7,100800.0,15.0184,15.0488,15.0133,15.0488,100800.0
2011-03-29 15:15:00,29.7,29.8,29.7,29.78,13400.0,15.0488,15.0994,15.0488,15.0893,13400.0
2011-03-29 15:20:00,29.78,29.8,29.78,29.79,74500.0,15.0893,15.0994,15.0893,15.0944,74500.0
2011-03-29 15:25:00,29.8,29.8,29.79,29.8,13000.0,15.0994,15.0994,15.0944,15.0994,13000.0
2011-03-29 15:30:00,29.8,29.81,29.79,29.8,24700.0,15.0994,15.1045,15.0944,15.0994,24700.0
2011-03-29 15:35:00,29.8,29.8,29.79,29.79,32500.0,15.0994,15.0994,15.0944,15.0944,32500.0
2011-03-29 15:40:00,29.8,29.8,29.79,29.8,20300.0,15.0994,15.0994,15.0944,15.0994,20300.0
2011-03-29 15:45:00,29.8,29.83,29.79,29.79,40100.0,15.0994,15.1146,15.0944,15.0944,40100.0
2011-03-29 15:50:00,29.8,29.8,29.75,29.79,51000.0,15.0994,15.0994,15.0741,15.0944,51000.0
2011-03-29 15:55:00,29.78,29.8,29.76,29.78,55900.0,15.0893,15.0994,15.0792,15.0893,55900.0
2011-03-30 09:30:00,29.87,29.89,29.72,29.72,9900.0,15.1349,15.145,15.0589,15.0589,9900.0
2011-03-30 09:35:00,29.73,29.81,29.7,29.7,2700.0,15.064,15.1045,15.0488,15.0488,2700.0
2011-03-30 09:40:00,29.67,29.7,29.65,29.7,5000.0,15.0336,15.0488,15.0234,15.0488,5000.0
2011-03-30 09:45:00,29.72,29.73,29.69,29.71,2500.0,15.0589,15.064,15.0437,15.0538,2500.0
2011-03-30 09:50:00,29.68,29.71,29.63,29.63,4600.0,15.0386,15.0538,15.0133,15.0133,4600.0
2011-03-30 09:55:00,29.63,29.66,29.58,29.65,8600.0,15.0133,15.0285,14.988,15.0234,8600.0
2011-03-30 10:00:00,29.65,29.74,29.65,29.72,5600.0,15.0234,15.069,15.0234,15.0589,5600.0
2011-03-30 10:05:00,29.73,29.74,29.7,29.73,253100.0,15.064,15.069,15.0488,15.064,253100.0
2011-03-30 10:10:00,29.74,29.74,29.71,29.71,2900.0,15.069,15.069,15.0538,15.0538,2900.0
2011-03-30 10:15:00,29.71,29.73,29.7,29.72,4200.0,15.0538,15.064,15.0488,15.0589,4200.0
2011-03-30 10:20:00,29.7,29.73,29.7,29.73,4000.0,15.0488,15.064,15.0488,15.064,4000.0
2011-03-30 10:25:00,29.7,29.7,29.65,29.68,2800.0,15.0488,15.0488,15.0234,15.0386,2800.0
2011-03-30 10:30:00,29.67,29.75,29.67,29.75,6900.0,15.0336,15.0741,15.0336,15.0741,6900.0
2011-03-30 10:35:00,29.75,29.76,29.74,29.75,8000.0,15.0741,15.0792,15.069,15.0741,8000.0
2011-03-30 10:40:00,29.76,29.8,29.75,29.8,3900.0,15.0792,15.0994,15.0741,15.0994,3900.0
2011-03-30 10:45:00,29.8,29.8,29.77,29.77,1100.0,15.0994,15.0994,15.0842,15.0842,1100.0
2011-03-30 10:50:00,29.79,29.8,29.75,29.76,3800.0,15.0944,15.0994,15.0741,15.0792,3800.0
2011-03-30 10:55:00,29.79,29.79,29.75,29.75,5800.0,15.0944,15.0944,15.0741,15.0741,5800.0
2011-03-30 11:00:00,29.75,29.77,29.75,29.75,2400.0,15.0741,15.0842,15.0741,15.0741,2400.0
2011-03-30 11:05:00,29.75,29.75,29.72,29.75,3800.0,15.0741,15.0741,15.0589,15.0741,3800.0
2011-03-30 11:10:00,29.75,29.76,29.75,29.75,2700.0,15.0741,15.0792,15.0741,15.0741,2700.0
2011-03-30 11:15:00,29.75,29.77,29.75,29.77,2900.0,15.0741,15.0842,15.0741,15.0842,2900.0
2011-03-30 11:20:00,29.76,29.78,29.75,29.78,3500.0,15.0792,15.0893,15.0741,15.0893,3500.0
2011-03-30 11:25:00,29.77,29.78,29.75,29.77,6200.0,15.0842,15.0893,15.0741,15.0842,6200.0
2011-03-30 11:30:00,29.77,29.77,29.75,29.76,3000.0,15.0842,15.0842,15.0741,15.0792,3000.0
2011-03-30 11:35:00,29.76,29.76,29.75,29.76,6600.0,15.0792,15.0792,15.0741,15.0792,6600.0
2011-03-30 11:40:00,29.76,29.76,29.72,29.72,2500.0,15.0792,15.0792,15.0589,15.0589,2500.0
2011-03-30 11:45:00,29.74,29.74,29.69,29.72,3500.0,15.069,15.069,15.0437,15.0589,3500.0
2011-03-30 11:50:00,29.69,29.7,29.67,29.68,6000.0,15.0437,15.0488,15.0336,15.0386,6000.0
2011-03-30 11:55:00,29.68,29.69,29.67,29.67,2100.0,15.0386,15.0437,15.0336,15.0336,2100.0
2011-03-30 12:00:00,29.69,29.75,29.66,29.75,14300.0,15.0437,15.0741,15.0285,15.0741,14300.0
2011-03-30 12:05:00,29.73,29.74,29.72,29.74,3200.0,15.064,15.069,15.0589,15.069,3200.0
2011-03-30 12:10:00,29.75,29.75,29.71,29.74,4200.0,15.0741,15.0741,15.0538,15.069,4200.0
2011-03-30 12:15:00,29.75,29.77,29.75,29.77,1600.0,15.0741,15.0842,15.0741,15.0842,1600.0
2011-03-30 12:20:00,29.76,29.76,29.71,29.72,4900.0,15.0792,15.0792,15.0538,15.0589,4900.0
2011-03-30 12:25:00,29.72,29.75,29.71,29.71,2800.0,15.0589,15.0741,15.0538,15.0538,2800.0
2011-03-30 12:30:00,29.72,29.74,29.71,29.74,3400.0,15.0589,15.069,15.0538,15.069,3400.0
2011-03-30 12:35:00,29.71,29.72,29.66,29.68,7700.0,15.0538,15.0589,15.0285,15.0386,7700.0
2011-03-30 12:40:00,29.66,29.75,29.64,29.75,7500.0,15.0285,15.0741,15.0184,15.0741,7500.0
2011-03-30 12:45:00,29.73,29.77,29.71,29.71,9800.0,15.064,15.0842,15.0538,15.0538,9800.0
2011-03-30 12:50:00,29.73,29.73,29.66,29.67,2400.0,15.064,15.064,15.0285,15.0336,2400.0
2011-03-30 12:55:00,29.7,29.7,29.67,29.67,2400.0,15.0488,15.0488,15.0336,15.0336,2400.0
2011-03-30 13:00:00,29.7,29.7,29.67,29.67,3100.0,15.0488,15.0488,15.0336,15.0336,3100.0
2011-03-30 13:05:00,29.67,29.69,29.67,29.69,1700.0,15.0336,15.0437,15.0336,15.0437,1700.0
2011-03-30 13:10:00,29.69,29.7,29.67,29.67,7300.0,15.0437,15.0488,15.0336,15.0336,7300.0
2011-03-30 13:15:00,29.66,29.67,29.66,29.67,3100.0,15.0285,15.0336,15.0285,15.0336,3100.0
2011-03-30 13:20:00,29.67,29.7,29.66,29.68,3100.0,15.0336,15.0488,15.0285,15.0386,3100.0
2011-03-30 13:25:00,29.69,29.7,29.66,29.66,2300.0,15.0437,15.0488,15.0285,15.0285,2300.0
2011-03-30 13:30:00,29.69,29.69,29.66,29.66,3500.0,15.0437,15.0437,15.0285,15.0285,3500.0
2011-03-30 13:35:00,29.67,29.67,29.6,29.63,13100.0,15.0336,15.0336,14.9981,15.0133,13100.0
2011-03-30 13:40:00,29.62,29.64,29.6,29.6,7600.0,15.0082,15.0184,14.9981,14.9981,7600.0
2011-03-30 13:45:00,29.61,29.62,29.6,29.61,10100.0,15.0032,15.0082,14.9981,15.0032,10100.0
2011-03-30 13:50:00,29.61,29.62,29.6,29.6,6300.0,15.0032,15.0082,14.9981,14.9981,6300.0
2011-03-30 13:55:00,29.61,29.61,29.6,29.61,8300.0,15.0032,15.0032,14.9981,15.0032,8300.0
2011-03-30 14:00:00,29.62,29.63,29.62,29.62,4600.0,15.0082,15.0133,15.0082,15.0082,4600.0
2011-03-30 14:05:00,29.62,29.63,29.61,29.61,3700.0,15.0082,15.0133,15.0032,15.0032,3700.0
2011-03-30 14:10:00,29.61,29.63,29.6,29.6,8400.0,15.0032,15.0133,14.9981,14.9981,8400.0
2011-03-30 14:15:00,29.62,29.62,29.6,29.62,31300.0,15.0082,15.0082,14.9981,15.0082,31300.0
2011-03-30 14:20:00,29.61,29.67,29.6,29.65,35300.0,15.0032,15.0336,14.9981,15.0234,35300.0
2011-03-30 14:25:00,29.65,29.66,29.63,29.64,7600.0,15.0234,15.0285,15.0133,15.0184,7600.0
2011-03-30 14:30:00,29.65,29.7,29.64,29.7,8100.0,15.0234,15.0488,15.0184,15.0488,8100.0
2011-03-30 14:35:00,29.69,29.7,29.68,29.69,2000.0,15.0437,15.0488,15.0386,15.0437,2000.0
2011-03-30 14:40:00,29.7,29.7,29.67,29.67,5200.0,15.0488,15.0488,15.0336,15.0336,5200.0
2011-03-30 14:45:00,29.68,29.71,29.67,29.7,9600.0,15.0386,15.0538,15.0336,15.0488,9600.0
2011-03-30 14:50:00,29.7,29.7,29.68,29.68,4900.0,15.0488,15.0488,15.0386,15.0386,4900.0
2011-03-30 14:55:00,29.68,29.69,29.68,29.68,3200.0,15.0386,15.0437,15.0386,15.0386,3200.0
2011-03-30 15:00:00,29.68,29.7,29.67,29.7,4700.0,15.0386,15.0488,15.0336,15.0488,4700.0
2011-03-30 15:05:00,29.69,29.7,29.68,29.68,8000.0,15.0437,15.0488,15.0386,15.0386,8000.0
2011-03-30 15:10:00,29.68,29.69,29.66,29.66,6500.0,15.0386,15.0437,15.0285,15.0285,6500.0
2011-03-30 15:15:00,29.66,29.72,29.66,29.69,15800.0,15.0285,15.0589,15.0285,15.0437,15800.0
2011-03-30 15:20:00,29.7,29.7,29.68,29.68,3600.0,15.0488,15.0488,15.0386,15.0386,3600.0
2011-03-30 15:25:00,29.68,29.7,29.68,29.68,5600.0,15.0386,15.0488,15.0386,15.0386,5600.0
2011-03-30 15:30:00,29.7,29.7,29.69,29.7,2300.0,15.0488,15.0488,15.0437,15.0488,2300.0
2011-03-30 15:35:00,29.7,29.7,29.69,29.7,4500.0,15.0488,15.0488,15.0437,15.0488,4500.0
2011-03-30 15:40:00,29.7,29.71,29.69,29.7,8600.0,15.0488,15.0538,15.0437,15.0488,8600.0
2011-03-30 15:45:00,29.7,29.73,29.69,29.7,22900.0,15.0488,15.064,15.0437,15.0488,22900.0
2011-03-30 15:50:00,29.7,29.71,29.69,29.7,8300.0,15.0488,15.0538,15.0437,15.0488,8300.0
2011-03-30 15:55:00,29.69,29.74,29.69,29.71,28200.0,15.0437,15.069,15.0437,15.0538,28200.0
2011-03-31 09:30:00,29.8,29.87,29.67,29.76,14700.0,15.0994,15.1349,15.0336,15.0792,14700.0
2011-03-31 09:35:00,29.81,29.82,29.65,29.71,2300.0,15.1045,15.1096,15.0234,15.0538,2300.0
2011-03-31 09:40:00,29.65,29.75,29.65,29.75,3600.0,15.0234,15.0741,15.0234,15.0741,3600.0
2011-03-31 09:45:00,29.74,29.74,29.65,29.7,3400.0,15.069,15.069,15.0234,15.0488,3400.0
2011-03-31 09:50:00,29.69,29.71,29.66,29.66,1700.0,15.0437,15.0538,15.0285,15.0285,1700.0
2011-03-31 09:55:00,29.66,29.74,29.65,29.72,4400.0,15.0285,15.069,15.0234,15.0589,4400.0
2011-03-31 10:00:00,29.72,29.74,29.66,29.7,3300.0,15.0589,15.069,15.0285,15.0488,3300.0
2011-03-31 10:05:00,29.68,29.68,29.65,29.66,2700.0,15.0386,15.0386,15.0234,15.0285,2700.0
2011-03-31 10:10:00,29.65,29.69,29.65,29.66,1300.0,15.0234,15.0437,15.0234,15.0285,1300.0
2011-03-31 10:15:00,29.66,29.66,29.65,29.66,4100.0,15.0285,15.0285,15.0234,15.0285,4100.0
2011-03-31 10:20:00,29.65,29.66,29.65,29.65,4000.0,15.0234,15.0285,15.0234,15.0234,4000.0
2011-03-31 10:25:00,29.67,29.67,29.64,29.64,3400.0,15.0336,15.0336,15.0184,15.0184,3400.0
2011-03-31 10:30:00,29.67,29.67,29.65,29.67,2000.0,15.0336,15.0336,15.0234,15.0336,2000.0
2011-03-31 10:35:00,29.67,29.67,29.65,29.65,1900.0,15.0336,15.0336,15.0234,15.0234,1900.0
2011-03-31 10:40:00,29.65,29.69,29.65,29.67,900.0,15.0234,15.0437,15.0234,15.0336,900.0
2011-03-31 10:45:00,29.7,29.7,29.67,29.67,300.0,15.0488,15.0488,15.0336,15.0336,300.0
2011-03-31 10:50:00,29.66,29.69,29.64,29.65,8300.0,15.0285,15.0437,15.0184,15.0234,8300.0
2011-03-31 10:55:00,29.64,29.67,29.64,29.65,2500.0,15.0184,15.0336,15.0184,15.0234,2500.0
2011-03-31 11:00:00,29.65,29.65,29.65,29.65,2800.0,15.0234,15.0234,15.0234,15.0234,2800.0
2011-03-31 11:05:00,29.66,29.66,29.65,29.66,3000.0,15.0285,15.0285,15.0234,15.0285,3000.0
2011-03-31 11:10:00,29.65,29.66,29.65,29.65,16900.0,15.0234,15.0285,15.0234,15.0234,16900.0
2011-03-31 11:15:00,29.65,29.65,29.64,29.65,3300.0,15.0234,15.0234,15.0184,15.0234,3300.0
2011-03-31 11:20:00,29.65,29.66,29.65,29.65,2500.0,15.0234,15.0285,15.0234,15.0234,2500.0
2011-03-31 11:25:00,29.65,29.66,29.65,29.65,3800.0,15.0234,15.0285,15.0234,15.0234,3800.0
2011-03-31 11:30:00,29.65,29.65,29.65,29.65,2600.0,15.0234,15.0234,15.0234,15.0234,2600.0
2011-03-31 11:35:00,29.66,29.66,29.65,29.65,5300.0,15.0285,15.0285,15.0234,15.0234,5300.0
2011-03-31 11:40:00,29.65,29.66,29.65,29.66,200.0,15.0234,15.0285,15.0234,15.0285,200.0
2011-03-31 11:45:00,29.65,29.65,29.63,29.64,48900.0,15.0234,15.0234,15.0133,15.0184,48900.0
2011-03-31 11:50:00,29.64,29.65,29.61,29.61,13100.0,15.0184,15.0234,15.0032,15.0032,13100.0
2011-03-31 11:55:00,29.61,29.62,29.6,29.62,8300.0,15.0032,15.0082,14.9981,15.0082,8300.0
2011-03-31 12:00:00,29.61,29.62,29.6,29.6,4100.0,15.0032,15.0082,14.9981,14.9981,4100.0
2011-03-31 12:05:00,29.61,29.61,29.6,29.6,24300.0,15.0032,15.0032,14.9981,14.9981,24300.0
2011-03-31 12:10:00,29.6,29.6,29.56,29.59,9600.0,14.9981,14.9981,14.9778,14.993,9600.0
2011-03-31 12:15:00,29.59,29.59,29.56,29.57,13800.0,14.993,14.993,14.9778,14.9829,13800.0
2011-03-31 12:20:00,29.57,29.58,29.57,29.57,3900.0,14.9829,14.988,14.9829,14.9829,3900.0
2011-03-31 12:25:00,29.56,29.57,29.54,29.54,14200.0,14.9778,14.9829,14.9677,14.9677,14200.0
2011-03-31 12:30:00,29.55,29.56,29.55,29.56,10500.0,14.9728,14.9778,14.9728,14.9778,10500.0
2011-03-31 12:35:00,29.59,29.6,29.59,29.6,2800.0,14.993,14.9981,14.993,14.9981,2800.0
2011-03-31 12:40:00,29.59,29.59,29.57,29.59,11000.0,14.993,14.993,14.9829,14.993,11000.0
2011-03-31 12:45:00,29.59,29.6,29.55,29.55,17500.0,14.993,14.9981,14.9728,14.9728,17500.0
2011-03-31 12:50:00,29.55,29.59,29.55,29.58,5900.0,14.9728,14.993,14.9728,14.988,5900.0
2011-03-31 12:55:00,29.59,29.59,29.56,29.57,2600.0,14.993,14.993,14.9778,14.9829,2600.0
2011-03-31 13:00:00,29.57,29.57,29.56,29.56,3600.0,14.9829,14.9829,14.9778,14.9778,3600.0
2011-03-31 13:05:00,29.56,29.56,29.55,29.56,3500.0,14.9778,14.9778,14.9728,14.9778,3500.0
2011-03-31 13:10:00,29.55,29.55,29.54,29.55,35700.0,14.9728,14.9728,14.9677,14.9728,35700.0
2011-03-31 13:15:00,29.54,29.55,29.52,29.52,90600.0,14.9677,14.9728,14.9576,14.9576,90600.0
2011-03-31 13:20:00,29.52,29.53,29.52,29.53,3300.0,14.9576,14.9626,14.9576,14.9626,3300.0
2011-03-31 13:25:00,29.52,29.53,29.52,29.53,7600.0,14.9576,14.9626,14.9576,14.9626,7600.0
2011-03-31 13:30:00,29.52,29.53,29.52,29.52,5500.0,14.9576,14.9626,14.9576,14.9576,5500.0
2011-03-31 13:35:00,29.53,29.53,29.52,29.53,2500.0,14.9626,14.9626,14.9576,14.9626,2500.0
2011-03-31 13:40:00,29.53,29.53,29.51,29.52,7400.0,14.9626,14.9626,14.9525,14.9576,7400.0
2011-03-31 13:45:00,29.52,29.53,29.52,29.53,5700.0,14.9576,14.9626,14.9576,14.9626,5700.0
2011-03-31 13:50:00,29.53,29.53,29.52,29.53,4300.0,14.9626,14.9626,14.9576,14.9626,4300.0
2011-03-31 13:55:00,29.53,29.54,29.52,29.54,4600.0,14.9626,14.9677,14.9576,14.9677,4600.0
2011-03-31 14:00:00,29.54,29.56,29.52,29.53,14800.0,14.9677,14.9778,14.9576,14.9626,14800.0
2011-03-31 14:05:00,29.54,29.54,29.53,29.54,19000.0,14.9677,14.9677,14.9626,14.9677,19000.0
2011-03-31 14:10:00,29.54,29.54,29.53,29.54,16000.0,14.9677,14.9677,14.9626,14.9677,16000.0
2011-03-31 14:15:00,29.54,29.54,29.53,29.54,3800.0,14.9677,14.9677,14.9626,14.9677,3800.0
2011-03-31 14:20:00,29.53,29.54,29.53,29.53,9200.0,14.9626,14.9677,14.9626,14.9626,9200.0
2011-03-31 14:25:00,29.54,29.54,29.53,29.53,13000.0,14.9677,14.9677,14.9626,14.9626,13000.0
2011-03-31 14:30:00,29.53,29.54,29.53,29.53,13600.0,14.9626,14.9677,14.9626,14.9626,13600.0
2011-03-31 14:35:00,29.53,29.54,29.53,29.54,3900.0,14.9626,14.9677,14.9626,14.9677,3900.0
2011-03-31 14:40:00,29.53,29.54,29.53,29.54,13800.0,14.9626,14.9677,14.9626,14.9677,13800.0
2011-03-31 14:45:00,29.54,29.55,29.53,29.55,14400.0,14.9677,14.9728,14.9626,14.9728,14400.0
2011-03-31 14:50:00,29.54,29.59,29.54,29.58,7200.0,14.9677,14.993,14.9677,14.988,7200.0
2011-03-31 14:55:00,29.58,29.59,29.58,29.58,3500.0,14.988,14.993,14.988,14.988,3500.0
2011-03-31 15:00:00,29.58,29.59,29.57,29.58,5400.0,14.988,14.993,14.9829,14.988,5400.0
2011-03-31 15:05:00,29.59,29.59,29.57,29.57,3500.0,14.993,14.993,14.9829,14.9829,3500.0
2011-03-31 15:10:00,29.57,29.58,29.57,29.57,8700.0,14.9829,14.988,14.9829,14.9829,8700.0
2011-03-31 15:15:00,29.58,29.58,29.57,29.58,4900.0,14.988,14.988,14.9829,14.988,4900.0
2011-03-31 15:20:00,29.58,29.58,29.54,29.57,18800.0,14.988,14.988,14.9677,14.9829,18800.0
2011-03-31 15:25:00,29.57,29.57,29.54,29.54,5400.0,14.9829,14.9829,14.9677,14.9677,5400.0
2011-03-31 15:30:00,29.55,29.56,29.54,29.55,7100.0,14.9728,14.9778,14.9677,14.9728,7100.0
2011-03-31 15:35:00,29.55,29.55,29.54,29.55,6200.0,14.9728,14.9728,14.9677,14.9728,6200.0
2011-03-31 15:40:00,29.55,29.55,29.54,29.55,5300.0,14.9728,14.9728,14.9677,14.9728,5300.0
2011-03-31 15:45:00,29.55,29.55,29.52,29.52,11800.0,14.9728,14.9728,14.9576,14.9576,11800.0
2011-03-31 15:50:00,29.52,29.53,29.51,29.52,21300.0,14.9576,14.9626,14.9525,14.9576,21300.0
2011-03-31 15:55:00,29.51,29.63,29.51,29.56,61700.0,14.9525,15.0133,14.9525,14.9778,61700.0
2011-04-01 09:30:00,29.79,29.85,29.65,29.71,15800.0,15.0944,15.1248,15.0234,15.0538,15800.0
2011-04-01 09:35:00,29.7,29.76,29.68,29.75,6800.0,15.0488,15.0792,15.0386,15.0741,6800.0
2011-04-01 09:40:00,29.74,29.75,29.68,29.68,262400.0,15.069,15.0741,15.0386,15.0386,262400.0
2011-04-01 09:45:00,29.69,29.71,29.68,29.7,4000.0,15.0437,15.0538,15.0386,15.0488,4000.0
2011-04-01 09:50:00,29.7,29.71,29.7,29.71,5900.0,15.0488,15.0538,15.0488,15.0538,5900.0
2011-04-01 09:55:00,29.71,29.71,29.64,29.66,73700.0,15.0538,15.0538,15.0184,15.0285,73700.0
2011-04-01 10:00:00,29.65,29.7,29.65,29.69,11700.0,15.0234,15.0488,15.0234,15.0437,11700.0
2011-04-01 10:05:00,29.68,29.7,29.68,29.69,7500.0,15.0386,15.0488,15.0386,15.0437,7500.0
2011-04-01 10:10:00,29.68,29.7,29.68,29.69,22100.0,15.0386,15.0488,15.0386,15.0437,22100.0
2011-04-01 10:15:00,29.69,29.69,29.68,29.69,7800.0,15.0437,15.0437,15.0386,15.0437,7800.0
2011-04-01 10:20:00,29.7,29.7,29.69,29.69,17300.0,15.0488,15.0488,15.0437,15.0437,17300.0
2011-04-01 10:25:00,29.69,29.7,29.68,29.7,13200.0,15.0437,15.0488,15.0386,15.0488,13200.0
2011-04-01 10:30:00,29.7,29.72,29.69,29.71,7700.0,15.0488,15.0589,15.0437,15.0538,7700.0
2011-04-01 10:35:00,29.7,29.7,29.69,29.7,14100.0,15.0488,15.0488,15.0437,15.0488,14100.0
2011-04-01 10:40:00,29.69,29.7,29.68,29.69,10900.0,15.0437,15.0488,15.0386,15.0437,10900.0
2011-04-01 10:45:00,29.69,29.7,29.68,29.7,3900.0,15.0437,15.0488,15.0386,15.0488,3900.0
2011-04-01 10:50:00,29.69,29.71,29.67,29.68,20400.0,15.0437,15.0538,15.0336,15.0386,20400.0
2011-04-01 10:55:00,29.71,29.74,29.7,29.71,5000.0,15.0538,15.069,15.0488,15.0538,5000.0
2011-04-01 11:00:00,29.72,29.73,29.68,29.68,5100.0,15.0589,15.064,15.0386,15.0386,5100.0
2011-04-01 11:05:00,29.69,29.69,29.66,29.68,7200.0,15.0437,15.0437,15.0285,15.0386,7200.0
2011-04-01 11:10:00,29.68,29.7,29.68,29.69,255800.0,15.0386,15.0488,15.0386,15.0437,255800.0
2011-04-01 11:15:00,29.69,29.72,29.67,29.69,25500.0,15.0437,15.0589,15.0336,15.0437,25500.0
2011-04-01 11:20:00,29.69,29.71,29.68,29.69,7700.0,15.0437,15.0538,15.0386,15.0437,7700.0
2011-04-01 11:25:00,29.69,29.69,29.68,29.68,2700.0,15.0437,15.0437,15.0386,15.0386,2700.0
2011-04-01 11:30:00,29.69,29.71,29.68,29.71,10800.0,15.0437,15.0538,15.0386,15.0538,10800.0
2011-04-01 11:35:00,29.7,29.71,29.69,29.7,5500.0,15.0488,15.0538,15.0437,15.0488,5500.0
2011-04-01 11:40:00,29.69,29.71,29.69,29.7,3600.0,15.0437,15.0538,15.0437,15.0488,3600.0
2011-04-01 11:45:00,29.69,29.7,29.69,29.7,7300.0,15.0437,15.0488,15.0437,15.0488,7300.0
2011-04-01 11:50:00,29.7,29.71,29.7,29.71,2300.0,15.0488,15.0538,15.0488,15.0538,2300.0
2011-04-01 11:55:00,29.7,29.71,29.69,29.69,5000.0,15.0488,15.0538,15.0437,15.0437,5000.0
2011-04-01 12:00:00,29.7,29.7,29.67,29.67,8400.0,15.0488,15.0488,15.0336,15.0336,8400.0
2011-04-01 12:05:00,29.69,29.7,29.68,29.69,2800.0,15.0437,15.0488,15.0386,15.0437,2800.0
2011-04-01 12:10:00,29.69,29.7,29.68,29.68,6400.0,15.0437,15.0488,15.0386,15.0386,6400.0
2011-04-01 12:15:00,29.69,29.7,29.68,29.7,8500.0,15.0437,15.0488,15.0386,15.0488,8500.0
2011-04-01 12:20:00,29.7,29.71,29.69,29.71,32300.0,15.0488,15.0538,15.0437,15.0538,32300.0
2011-04-01 12:25:00,29.7,29.71,29.69,29.7,3500.0,15.0488,15.0538,15.0437,15.0488,3500.0
2011-04-01 12:30:00,29.7,29.7,29.69,29.7,16500.0,15.0488,15.0488,15.0437,15.0488,16500.0
2011-04-01 12:35:00,29.69,29.69,29.68,29.68,7000.0,15.0437,15.0437,15.0386,15.0386,7000.0
2011-04-01 12:40:00,29.69,29.7,29.68,29.68,57700.0,15.0437,15.0488,15.0386,15.0386,57700.0
2011-04-01 12:45:00,29.69,29.69,29.65,29.68,66800.0,15.0437,15.0437,15.0234,15.0386,66800.0
2011-04-01 12:50:00,29.67,29.68,29.64,29.64,7100.0,15.0336,15.0386,15.0184,15.0184,7100.0
2011-04-01 12:55:00,29.64,29.68,29.63,29.68,20900.0,15.0184,15.0386,15.0133,15.0386,20900.0
2011-04-01 13:00:00,29.68,29.68,29.67,29.68,1300.0,15.0386,15.0386,15.0336,15.0386,1300.0
2011-04-01 13:05:00,29.68,29.68,29.62,29.65,14100.0,15.0386,15.0386,15.0082,15.0234,14100.0
2011-04-01 13:10:00,29.65,29.66,29.64,29.65,28100.0,15.0234,15.0285,15.0184,15.0234,28100.0
2011-04-01 13:15:00,29.64,29.65,29.63,29.63,3900.0,15.0184,15.0234,15.0133,15.0133,3900.0
2011-04-01 13:20:00,29.63,29.64,29.58,29.59,5600.0,15.0133,15.0184,14.988,14.993,5600.0
2011-04-01 13:25:00,29.59,29.59,29.57,29.58,5100.0,14.993,14.993,14.9829,14.988,5100.0
2011-04-01 13:30:00,29.58,29.59,29.57,29.59,2800.0,14.988,14.993,14.9829,14.993,2800.0
2011-04-01 13:35:00,29.58,29.6,29.57,29.59,10700.0,14.988,14.9981,14.9829,14.993,10700.0
2011-04-01 13:40:00,29.6,29.64,29.6,29.62,10400.0,14.9981,15.0184,14.9981,15.0082,10400.0
2011-04-01 13:45:00,29.64,29.65,29.62,29.64,7500.0,15.0184,15.0234,15.0082,15.0184,7500.0
2011-04-01 13:50:00,29.64,29.71,29.64,29.69,79100.0,15.0184,15.0538,15.0184,15.0437,79100.0
2011-04-01 13:55:00,29.66,29.66,29.62,29.63,7100.0,15.0285,15.0285,15.0082,15.0133,7100.0
2011-04-01 14:00:00,29.65,29.69,29.64,29.65,12000.0,15.0234,15.0437,15.0184,15.0234,12000.0
2011-04-01 14:05:00,29.64,29.64,29.63,29.64,3500.0,15.0184,15.0184,15.0133,15.0184,3500.0
2011-04-01 14:10:00,29.64,29.65,29.62,29.63,26300.0,15.0184,15.0234,15.0082,15.0133,26300.0
2011-04-01 14:15:00,29.63,29.65,29.63,29.64,14300.0,15.0133,15.0234,15.0133,15.0184,14300.0
2011-04-01 14:20:00,29.64,29.65,29.63,29.65,9700.0,15.0184,15.0234,15.0133,15.0234,9700.0
2011-04-01 14:25:00,29.64,29.64,29.63,29.63,1800.0,15.0184,15.0184,15.0133,15.0133,1800.0
2011-04-01 14:30:00,29.64,29.64,29.63,29.63,11800.0,15.0184,15.0184,15.0133,15.0133,11800.0
2011-04-01 14:35:00,29.63,29.64,29.62,29.62,12300.0,15.0133,15.0184,15.0082,15.0082,12300.0
2011-04-01 14:40:00,29.61,29.61,29.6,29.6,8200.0,15.0032,15.0032,14.9981,14.9981,8200.0
2011-04-01 14:45:00,29.61,29.62,29.6,29.6,61100.0,15.0032,15.0082,14.9981,14.9981,61100.0
2011-04-01 14:50:00,29.6,29.61,29.6,29.61,76500.0,14.9981,15.0032,14.9981,15.0032,76500.0
2011-04-01 14:55:00,29.6,29.61,29.6,29.6,22100.0,14.9981,15.0032,14.9981,14.9981,22100.0
2011-04-01 15:00:00,29.6,29.61,29.6,29.6,7600.0,14.9981,15.0032,14.9981,14.9981,7600.0
2011-04-01 15:05:00,29.6,29.6,29.6,29.6,8300.0,14.9981,14.9981,14.9981,14.9981,8300.0
2011-04-01 15:10:00,29.6,29.6,29.6,29.6,8700.0,14.9981,14.9981,14.9981,14.9981,8700.0
2011-04-01 15:15:00,29.6,29.6,29.55,29.55,9900.0,14.9981,14.9981,14.9728,14.9728,9900.0
2011-04-01 15:20:00,29.54,29.56,29.54,29.55,4600.0,14.9677,14.9778,14.9677,14.9728,4600.0
2011-04-01 15:25:00,29.55,29.56,29.55,29.56,2200.0,14.9728,14.9778,14.9728,14.9778,2200.0
2011-04-01 15:30:00,29.55,29.55,29.55,29.55,6500.0,14.9728,14.9728,14.9728,14.9728,6500.0
2011-04-01 15:35:00,29.56,29.56,29.55,29.55,9700.0,14.9778,14.9778,14.9728,14.9728,9700.0
2011-04-01 15:40:00,29.55,29.57,29.55,29.55,9600.0,14.9728,14.9829,14.9728,14.9728,9600.0
2011-04-01 15:45:00,29.57,29.59,29.56,29.56,10100.0,14.9829,14.993,14.9778,14.9778,10100.0
2011-04-01 15:50:00,29.57,29.57,29.55,29.56,106600.0,14.9829,14.9829,14.9728,14.9778,106600.0
2011-04-01 15:55:00,29.55,29.58,29.49,29.49,126200.0,14.9728,14.988,14.9424,14.9424,126200.0
2011-04-04 09:30:00,29.44,29.63,29.44,29.59,15800.0,14.917,15.0133,14.917,14.993,15800.0
2011-04-04 09:35:00,29.59,29.59,29.55,29.55,3300.0,14.993,14.993,14.9728,14.9728,3300.0
2011-04-04 09:40:00,29.58,29.58,29.45,29.47,6100.0,14.988,14.988,14.9221,14.9322,6100.0
2011-04-04 09:45:00,29.46,29.46,29.36,29.4,14200.0,14.9272,14.9272,14.8765,14.8968,14200.0
2011-04-04 09:50:00,29.38,29.39,29.34,29.39,8300.0,14.8866,14.8917,14.8664,14.8917,8300.0
2011-04-04 09:55:00,29.38,29.47,29.38,29.38,7800.0,14.8866,14.9322,14.8866,14.8866,7800.0
2011-04-04 10:00:00,29.39,29.4,29.38,29.39,29500.0,14.8917,14.8968,14.8866,14.8917,29500.0
2011-04-04 10:05:00,29.39,29.4,29.39,29.39,19100.0,14.8917,14.8968,14.8917,14.8917,19100.0
2011-04-04 10:10:00,29.39,29.39,29.25,29.3,58400.0,14.8917,14.8917,14.8208,14.8461,58400.0
2011-04-04 10:15:00,29.3,29.31,29.3,29.3,15600.0,14.8461,14.8512,14.8461,14.8461,15600.0
2011-04-04 10:20:00,29.3,29.31,29.3,29.3,2800.0,14.8461,14.8512,14.8461,14.8461,2800.0
2011-04-04 10:25:00,29.3,29.34,29.3,29.31,23800.0,14.8461,14.8664,14.8461,14.8512,23800.0
2011-04-04 10:30:00,29.33,29.35,29.3,29.3,26600.0,14.8613,14.8714,14.8461,14.8461,26600.0
2011-04-04 10:35:00,29.3,29.33,29.3,29.3,9800.0,14.8461,14.8613,14.8461,14.8461,9800.0
2011-04-04 10:40:00,29.31,29.31,29.3,29.3,1700.0,14.8512,14.8512,14.8461,14.8461,1700.0
2011-04-04 10:45:00,29.3,29.31,29.3,29.3,4900.0,14.8461,14.8512,14.8461,14.8461,4900.0
2011-04-04 10:50:00,29.3,29.31,29.3,29.3,1500.0,14.8461,14.8512,14.8461,14.8461,1500.0
2011-04-04 10:55:00,29.3,29.31,29.3,29.3,3200.0,14.8461,14.8512,14.8461,14.8461,3200.0
2011-04-04 11:00:00,29.31,29.32,29.3,29.31,4500.0,14.8512,14.8562,14.8461,14.8512,4500.0
2011-04-04 11:05:00,29.31,29.32,29.31,29.31,4100.0,14.8512,14.8562,14.8512,14.8512,4100.0
2011-04-04 11:10:00,29.31,29.32,29.3,29.3,5600.0,14.8512,14.8562,14.8461,14.8461,5600.0
2011-04-04 11:15:00,29.31,29.31,29.3,29.3,8900.0,14.8512,14.8512,14.8461,14.8461,8900.0
2011-04-04 11:20:00,29.31,29.31,29.3,29.31,4300.0,14.8512,14.8512,14.8461,14.8512,4300.0
2011-04-04 11:25:00,29.31,29.31,29.3,29.31,12600.0,14.8512,14.8512,14.8461,14.8512,12600.0
2011-04-04 11:30:00,29.3,29.34,29.3,29.3,10300.0,14.8461,14.8664,14.8461,14.8461,10300.0
2011-04-04 11:35:00,29.31,29.32,29.31,29.31,6300.0,14.8512,14.8562,14.8512,14.8512,6300.0
2011-04-04 11:40:00,29.31,29.32,29.3,29.31,9800.0,14.8512,14.8562,14.8461,14.8512,9800.0
2011-04-04 11:45:00,29.31,29.33,29.31,29.33,8900.0,14.8512,14.8613,14.8512,14.8613,8900.0
2011-04-04 11:50:00,29.34,29.35,29.31,29.33,113300.0,14.8664,14.8714,14.8512,14.8613,113300.0
2011-04-04 11:55:00,29.34,29.4,29.34,29.37,7300.0,14.8664,14.8968,14.8664,14.8816,7300.0
2011-04-04 12:00:00,29.36,29.36,29.32,29.33,8800.0,14.8765,14.8765,14.8562,14.8613,8800.0
2011-04-04 12:05:00,29.33,29.33,29.32,29.33,800.0,14.8613,14.8613,14.8562,14.8613,800.0
2011-04-04 12:10:00,29.32,29.33,29.32,29.33,5100.0,14.8562,14.8613,14.8562,14.8613,5100.0
2011-04-04 12:15:00,29.34,29.37,29.33,29.36,2900.0,14.8664,14.8816,14.8613,14.8765,2900.0
2011-04-04 12:20:00,29.36,29.38,29.36,29.38,1600.0,14.8765,14.8866,14.8765,14.8866,1600.0
2011-04-04 12:25:00,29.37,29.37,29.35,29.35,800.0,14.8816,14.8816,14.8714,14.8714,800.0
2011-04-04 12:30:00,29.35,29.37,29.33,29.37,4100.0,14.8714,14.8816,14.8613,14.8816,4100.0
2011-04-04 12:35:00,29.37,29.41,29.37,29.41,9600.0,14.8816,14.9018,14.8816,14.9018,9600.0
2011-04-04 12:40:00,29.4,29.41,29.38,29.38,6800.0,14.8968,14.9018,14.8866,14.8866,6800.0
2011-04-04 12:45:00,29.37,29.39,29.37,29.39,5700.0,14.8816,14.8917,14.8816,14.8917,5700.0
2011-04-04 12:50:00,29.37,29.39,29.37,29.38,8100.0,14.8816,14.8917,14.8816,14.8866,8100.0
2011-04-04 12:55:00,29.39,29.4,29.35,29.39,161300.0,14.8917,14.8968,14.8714,14.8917,161300.0
2011-04-04 13:00:00,29.39,29.5,29.37,29.39,57700.0,14.8917,14.9474,14.8816,14.8917,57700.0
2011-04-04 13:05:00,29.36,29.49,29.36,29.45,21600.0,14.8765,14.9424,14.8765,14.9221,21600.0
2011-04-04 13:10:00,29.44,29.48,29.44,29.46,10300.0,14.917,14.9373,14.917,14.9272,10300.0
2011-04-04 13:15:00,29.47,29.48,29.47,29.48,2500.0,14.9322,14.9373,14.9322,14.9373,2500.0
2011-04-04 13:20:00,29.49,29.56,29.49,29.56,12400.0,14.9424,14.9778,14.9424,14.9778,12400.0
2011-04-04 13:25:00,29.56,29.7,29.56,29.64,14700.0,14.9778,15.0488,14.9778,15.0184,14700.0
2011-04-04 13:30:00,29.64,29.64,29.58,29.59,13100.0,15.0184,15.0184,14.988,14.993,13100.0
2011-04-04 13:35:00,29.6,29.61,29.56,29.6,5800.0,14.9981,15.0032,14.9778,14.9981,5800.0
2011-04-04 13:40:00,29.59,29.6,29.58,29.59,4300.0,14.993,14.9981,14.988,14.993,4300.0
2011-04-04 13:45:00,29.6,29.63,29.58,29.63,6500.0,14.9981,15.0133,14.988,15.0133,6500.0
2011-04-04 13:50:00,29.63,29.63,29.5,29.5,8500.0,15.0133,15.0133,14.9474,14.9474,8500.0
2011-04-04 13:55:00,29.51,29.58,29.51,29.52,9200.0,14.9525,14.988,14.9525,14.9576,9200.0
2011-04-04 14:00:00,29.55,29.59,29.51,29.59,36800.0,14.9728,14.993,14.9525,14.993,36800.0
2011-04-04 14:05:00,29.59,29.66,29.59,29.64,4600.0,14.993,15.0285,14.993,15.0184,4600.0
2011-04-04 14:10:00,29.64,29.65,29.6,29.64,41000.0,15.0184,15.0234,14.9981,15.0184,41000.0
2011-04-04 14:15:00,29.64,29.66,29.6,29.63,36600.0,15.0184,15.0285,14.9981,15.0133,36600.0
2011-04-04 14:20:00,29.63,29.64,29.61,29.61,10100.0,15.0133,15.0184,15.0032,15.0032,10100.0
2011-04-04 14:25:00,29.61,29.61,29.6,29.6,1400.0,15.0032,15.0032,14.9981,14.9981,1400.0
2011-04-04 14:30:00,29.59,29.59,29.58,29.58,1600.0,14.993,14.993,14.988,14.988,1600.0
2011-04-04 14:35:00,29.59,29.59,29.48,29.48,3700.0,14.993,14.993,14.9373,14.9373,3700.0
2011-04-04 14:40:00,29.47,29.47,29.4,29.41,2900.0,14.9322,14.9322,14.8968,14.9018,2900.0
2011-04-04 14:45:00,29.42,29.42,29.41,29.42,3200.0,14.9069,14.9069,14.9018,14.9069,3200.0
2011-04-04 14:50:00,29.42,29.42,29.4,29.41,6900.0,14.9069,14.9069,14.8968,14.9018,6900.0
2011-04-04 14:55:00,29.4,29.41,29.35,29.35,4800.0,14.8968,14.9018,14.8714,14.8714,4800.0
2011-04-04 15:00:00,29.33,29.34,29.33,29.34,2500.0,14.8613,14.8664,14.8613,14.8664,2500.0
2011-04-04 15:05:00,29.34,29.4,29.34,29.38,5500.0,14.8664,14.8968,14.8664,14.8866,5500.0
2011-04-04 15:10:00,29.37,29.41,29.3,29.3,12600.0,14.8816,14.9018,14.8461,14.8461,12600.0
2011-04-04 15:15:00,29.3,29.32,29.3,29.3,3700.0,14.8461,14.8562,14.8461,14.8461,3700.0
2011-04-04 15:20:00,29.3,29.31,29.3,29.31,7000.0,14.8461,14.8512,14.8461,14.8512,7000.0
2011-04-04 15:25:00,29.31,29.32,29.3,29.3,3400.0,14.8512,14.8562,14.8461,14.8461,3400.0
2011-04-04 15:30:00,29.31,29.32,29.3,29.32,6400.0,14.8512,14.8562,14.8461,14.8562,6400.0
2011-04-04 15:35:00,29.3,29.31,29.3,29.31,4900.0,14.8461,14.8512,14.8461,14.8512,4900.0
2011-04-04 15:40:00,29.3,29.34,29.3,29.32,9800.0,14.8461,14.8664,14.8461,14.8562,9800.0
2011-04-04 15:45:00,29.32,29.33,29.31,29.31,11100.0,14.8562,14.8613,14.8512,14.8512,11100.0
2011-04-04 15:50:00,29.33,29.38,29.31,29.37,14100.0,14.8613,14.8866,14.8512,14.8816,14100.0
2011-04-04 15:55:00,29.37,29.44,29.35,29.41,32300.0,14.8816,14.917,14.8714,14.9018,32300.0
2011-04-05 09:30:00,29.49,29.64,29.49,29.62,134500.0,14.9424,15.0184,14.9424,15.0082,134500.0
2011-04-05 09:35:00,29.62,29.62,29.49,29.58,28000.0,15.0082,15.0082,14.9424,14.988,28000.0
2011-04-05 09:40:00,29.61,29.62,29.56,29.6,151300.0,15.0032,15.0082,14.9778,14.9981,151300.0
2011-04-05 09:45:00,29.6,29.61,29.57,29.57,42200.0,14.9981,15.0032,14.9829,14.9829,42200.0
2011-04-05 09:50:00,29.57,29.58,29.53,29.53,2900.0,14.9829,14.988,14.9626,14.9626,2900.0
2011-04-05 09:55:00,29.53,29.54,29.46,29.47,4100.0,14.9626,14.9677,14.9272,14.9322,4100.0
2011-04-05 10:00:00,29.46,29.47,29.43,29.43,4300.0,14.9272,14.9322,14.912,14.912,4300.0
2011-04-05 10:05:00,29.41,29.41,29.27,29.27,2600.0,14.9018,14.9018,14.8309,14.8309,2600.0
2011-04-05 10:10:00,29.27,29.3,29.26,29.28,4300.0,14.8309,14.8461,14.8258,14.836,4300.0
2011-04-05 10:15:00,29.27,29.31,29.27,29.3,5100.0,14.8309,14.8512,14.8309,14.8461,5100.0
2011-04-05 10:20:00,29.28,29.28,29.25,29.25,5700.0,14.836,14.836,14.8208,14.8208,5700.0
2011-04-05 10:25:00,29.25,29.25,29.19,29.19,12800.0,14.8208,14.8208,14.7904,14.7904,12800.0
2011-04-05 10:30:00,29.2,29.23,29.19,29.23,5000.0,14.7954,14.8106,14.7904,14.8106,5000.0
2011-04-05 10:35:00,29.25,29.3,29.23,29.26,19900.0,14.8208,14.8461,14.8106,14.8258,19900.0
2011-04-05 10:40:00,29.26,29.34,29.26,29.33,6600.0,14.8258,14.8664,14.8258,14.8613,6600.0
2011-04-05 10:45:00,29.34,29.37,29.34,29.37,1600.0,14.8664,14.8816,14.8664,14.8816,1600.0
2011-04-05 10:50:00,29.38,29.38,29.33,29.33,2900.0,14.8866,14.8866,14.8613,14.8613,2900.0
2011-04-05 10:55:00,29.31,29.31,29.27,29.27,3900.0,14.8512,14.8512,14.8309,14.8309,3900.0
2011-04-05 11:00:00,29.27,29.27,29.23,29.23,16000.0,14.8309,14.8309,14.8106,14.8106,16000.0
2011-04-05 11:05:00,29.23,29.23,29.21,29.21,6200.0,14.8106,14.8106,14.8005,14.8005,6200.0
2011-04-05 11:10:00,29.21,29.28,29.21,29.24,10500.0,14.8005,14.836,14.8005,14.8157,10500.0
2011-04-05 11:15:00,29.25,29.29,29.24,29.25,2800.0,14.8208,14.841,14.8157,14.8208,2800.0
2011-04-05 11:20:00,29.24,29.25,29.24,29.24,1900.0,14.8157,14.8208,14.8157,14.8157,1900.0
2011-04-05 11:25:00,29.25,29.25,29.24,29.24,1200.0,14.8208,14.8208,14.8157,14.8157,1200.0
2011-04-05 11:30:00,29.24,29.24,29.21,29.21,3100.0,14.8157,14.8157,14.8005,14.8005,3100.0
2011-04-05 11:35:00,29.21,29.21,29.21,29.21,1000.0,14.8005,14.8005,14.8005,14.8005,1000.0
2011-04-05 11:40:00,29.2,29.22,29.2,29.2,4900.0,14.7954,14.8056,14.7954,14.7954,4900.0
2011-04-05 11:45:00,29.2,29.21,29.2,29.2,2100.0,14.7954,14.8005,14.7954,14.7954,2100.0
2011-04-05 11:50:00,29.22,29.22,29.2,29.2,13400.0,14.8056,14.8056,14.7954,14.7954,13400.0
2011-04-05 11:55:00,29.2,29.21,29.2,29.21,3700.0,14.7954,14.8005,14.7954,14.8005,3700.0
2011-04-05 12:00:00,29.21,29.21,29.2,29.2,2900.0,14.8005,14.8005,14.7954,14.7954,2900.0
2011-04-05 12:05:00,29.2,29.21,29.2,29.21,700.0,14.7954,14.8005,14.7954,14.8005,700.0
2011-04-05 12:10:00,29.2,29.21,29.2,29.21,900.0,14.7954,14.8005,14.7954,14.8005,900.0
2011-04-05 12:15:00,29.2,29.21,29.2,29.21,2100.0,14.7954,14.8005,14.7954,14.8005,2100.0
2011-04-05 12:20:00,29.2,29.21,29.2,29.21,800.0,14.7954,14.8005,14.7954,14.8005,800.0
2011-04-05 12:25:00,29.21,29.24,29.2,29.2,15700.0,14.8005,14.8157,14.7954,14.7954,15700.0
2011-04-05 12:30:00,29.2,29.2,29.19,29.19,11400.0,14.7954,14.7954,14.7904,14.7904,11400.0
2011-04-05 12:35:00,29.19,29.19,29.11,29.12,20900.0,14.7904,14.7904,14.7498,14.7549,20900.0
2011-04-05 12:40:00,29.12,29.12,29.11,29.12,2700.0,14.7549,14.7549,14.7498,14.7549,2700.0
2011-04-05 12:45:00,29.11,29.12,29.07,29.08,18100.0,14.7498,14.7549,14.7296,14.7346,18100.0
2011-04-05 12:50:00,29.08,29.12,29.08,29.12,10500.0,14.7346,14.7549,14.7346,14.7549,10500.0
2011-04-05 12:55:00,29.13,29.15,29.07,29.07,22900.0,14.76,14.7701,14.7296,14.7296,22900.0
2011-04-05 13:00:00,29.09,29.1,29.07,29.07,2100.0,14.7397,14.7448,14.7296,14.7296,2100.0
2011-04-05 13:05:00,29.08,29.09,29.07,29.07,1500.0,14.7346,14.7397,14.7296,14.7296,1500.0
2011-04-05 13:10:00,29.09,29.1,29.08,29.1,5200.0,14.7397,14.7448,14.7346,14.7448,5200.0
2011-04-05 13:15:00,29.1,29.1,29.09,29.1,21200.0,14.7448,14.7448,14.7397,14.7448,21200.0
2011-04-05 13:20:00,29.1,29.1,29.09,29.09,1800.0,14.7448,14.7448,14.7397,14.7397,1800.0
2011-04-05 13:25:00,29.09,29.1,29.09,29.09,3500.0,14.7397,14.7448,14.7397,14.7397,3500.0
2011-04-05 13:30:00,29.09,29.12,29.09,29.1,9200.0,14.7397,14.7549,14.7397,14.7448,9200.0
2011-04-05 13:35:00,29.1,29.11,29.1,29.1,19800.0,14.7448,14.7498,14.7448,14.7448,19800.0
2011-04-05 13:40:00,29.1,29.13,29.1,29.11,11800.0,14.7448,14.76,14.7448,14.7498,11800.0
2011-04-05 13:45:00,29.11,29.12,29.09,29.1,32100.0,14.7498,14.7549,14.7397,14.7448,32100.0
2011-04-05 13:50:00,29.11,29.11,29.09,29.09,1600.0,14.7498,14.7498,14.7397,14.7397,1600.0
2011-04-05 13:55:00,29.09,29.09,29.06,29.06,2300.0,14.7397,14.7397,14.7245,14.7245,2300.0
2011-04-05 14:00:00,29.06,29.07,29.03,29.04,7000.0,14.7245,14.7296,14.7093,14.7144,7000.0
2011-04-05 14:05:00,29.03,29.06,29.03,29.06,10400.0,14.7093,14.7245,14.7093,14.7245,10400.0
2011-04-05 14:10:00,29.04,29.05,29.0,29.0,28400.0,14.7144,14.7194,14.6941,14.6941,28400.0
2011-04-05 14:15:00,29.01,29.06,29.0,29.06,5300.0,14.6992,14.7245,14.6941,14.7245,5300.0
2011-04-05 14:20:00,29.05,29.06,29.05,29.06,1300.0,14.7194,14.7245,14.7194,14.7245,1300.0
2011-04-05 14:25:00,29.05,29.07,29.05,29.06,2100.0,14.7194,14.7296,14.7194,14.7245,2100.0
2011-04-05 14:30:00,29.07,29.07,29.03,29.06,16200.0,14.7296,14.7296,14.7093,14.7245,16200.0
2011-04-05 14:35:00,29.04,29.05,29.04,29.05,1700.0,14.7144,14.7194,14.7144,14.7194,1700.0
2011-04-05 14:40:00,29.04,29.07,29.03,29.07,9000.0,14.7144,14.7296,14.7093,14.7296,9000.0
2011-04-05 14:45:00,29.05,29.08,29.05,29.06,15100.0,14.7194,14.7346,14.7194,14.7245,15100.0
2011-04-05 14:50:00,29.06,29.13,29.06,29.12,9900.0,14.7245,14.76,14.7245,14.7549,9900.0
2011-04-05 14:55:00,29.12,29.13,29.11,29.12,3100.0,14.7549,14.76,14.7498,14.7549,3100.0
2011-04-05 15:00:00,29.11,29.13,29.11,29.13,3200.0,14.7498,14.76,14.7498,14.76,3200.0
2011-04-05 15:05:00,29.13,29.15,29.12,29.12,5300.0,14.76,14.7701,14.7549,14.7549,5300.0
2011-04-05 15:10:00,29.12,29.13,29.09,29.09,4200.0,14.7549,14.76,14.7397,14.7397,4200.0
2011-04-05 15:15:00,29.1,29.1,29.06,29.07,3300.0,14.7448,14.7448,14.7245,14.7296,3300.0
2011-04-05 15:20:00,29.07,29.15,29.06,29.14,4600.0,14.7296,14.7701,14.7245,14.765,4600.0
2011-04-05 15:25:00,29.15,29.29,29.15,29.28,9000.0,14.7701,14.841,14.7701,14.836,9000.0
2011-04-05 15:30:00,29.28,29.34,29.28,29.3,16800.0,14.836,14.8664,14.836,14.8461,16800.0
2011-04-05 15:35:00,29.3,29.33,29.29,29.29,4700.0,14.8461,14.8613,14.841,14.841,4700.0
2011-04-05 15:40:00,29.29,29.29,29.2,29.21,16300.0,14.841,14.841,14.7954,14.8005,16300.0
2011-04-05 15:45:00,29.21,29.24,29.2,29.24,18500.0,14.8005,14.8157,14.7954,14.8157,18500.0
2011-04-05 15:50:00,29.23,29.28,29.22,29.27,23100.0,14.8106,14.836,14.8056,14.8309,23100.0
2011-04-05 15:55:00,29.28,29.43,29.28,29.42,61000.0,14.836,14.912,14.836,14.9069,61000.0
2011-04-06 09:30:00,29.46,29.49,29.34,29.47,5700.0,14.9272,14.9424,14.8664,14.9322,5700.0
2011-04-06 09:35:00,29.37,29.45,29.33,29.34,5000.0,14.8816,14.9221,14.8613,14.8664,5000.0
2011-04-06 09:40:00,29.33,29.39,29.26,29.26,3300.0,14.8613,14.8917,14.8258,14.8258,3300.0
2011-04-06 09:45:00,29.25,29.36,29.25,29.3,12400.0,14.8208,14.8765,14.8208,14.8461,12400.0
2011-04-06 09:50:00,29.3,29.34,29.28,29.29,28900.0,14.8461,14.8664,14.836,14.841,28900.0
2011-04-06 09:55:00,29.28,29.36,29.27,29.31,9300.0,14.836,14.8765,14.8309,14.8512,9300.0
2011-04-06 10:00:00,29.29,29.32,29.29,29.29,6200.0,14.841,14.8562,14.841,14.841,6200.0
2011-04-06 10:05:00,29.29,29.29,29.27,29.27,1300.0,14.841,14.841,14.8309,14.8309,1300.0
2011-04-06 10:10:00,29.27,29.28,29.27,29.27,1200.0,14.8309,14.836,14.8309,14.8309,1200.0
2011-04-06 10:15:00,29.27,29.32,29.26,29.3,9200.0,14.8309,14.8562,14.8258,14.8461,9200.0
2011-04-06 10:20:00,29.3,29.3,29.3,29.3,200.0,14.8461,14.8461,14.8461,14.8461,200.0
2011-04-06 10:25:00,29.31,29.31,29.3,29.31,1700.0,14.8512,14.8512,14.8461,14.8512,1700.0
2011-04-06 10:30:00,29.31,29.32,29.28,29.31,29200.0,14.8512,14.8562,14.836,14.8512,29200.0
2011-04-06 10:35:00,29.32,29.33,29.3,29.3,7100.0,14.8562,14.8613,14.8461,14.8461,7100.0
2011-04-06 10:40:00,29.3,29.32,29.3,29.3,1000.0,14.8461,14.8562,14.8461,14.8461,1000.0
2011-04-06 10:45:00,29.31,29.33,29.3,29.33,24800.0,14.8512,14.8613,14.8461,14.8613,24800.0
2011-04-06 10:50:00,29.34,29.38,29.33,29.36,13500.0,14.8664,14.8866,14.8613,14.8765,13500.0
2011-04-06 10:55:00,29.35,29.35,29.34,29.35,1600.0,14.8714,14.8714,14.8664,14.8714,1600.0
2011-04-06 11:00:00,29.34,29.37,29.32,29.32,30600.0,14.8664,14.8816,14.8562,14.8562,30600.0
2011-04-06 11:05:00,29.31,29.33,29.3,29.33,51400.0,14.8512,14.8613,14.8461,14.8613,51400.0
2011-04-06 11:10:00,29.32,29.37,29.31,29.32,50300.0,14.8562,14.8816,14.8512,14.8562,50300.0
2011-04-06 11:15:00,29.32,29.35,29.32,29.34,8400.0,14.8562,14.8714,14.8562,14.8664,8400.0
2011-04-06 11:20:00,29.35,29.35,29.3,29.31,14900.0,14.8714,14.8714,14.8461,14.8512,14900.0
2011-04-06 11:25:00,29.31,29.31,29.29,29.29,10700.0,14.8512,14.8512,14.841,14.841,10700.0
2011-04-06 11:30:00,29.29,29.29,29.28,29.28,1100.0,14.841,14.841,14.836,14.836,1100.0
2011-04-06 11:35:00,29.28,29.29,29.21,29.21,17300.0,14.836,14.841,14.8005,14.8005,17300.0
2011-04-06 11:40:00,29.21,29.28,29.21,29.28,7100.0,14.8005,14.836,14.8005,14.836,7100.0
2011-04-06 11:45:00,29.26,29.27,29.25,29.25,6500.0,14.8258,14.8309,14.8208,14.8208,6500.0
2011-04-06 11:50:00,29.25,29.27,29.25,29.25,1100.0,14.8208,14.8309,14.8208,14.8208,1100.0
2011-04-06 11:55:00,29.25,29.27,29.25,29.25,3300.0,14.8208,14.8309,14.8208,14.8208,3300.0
2011-04-06 12:00:00,29.24,29.24,29.23,29.24,3300.0,14.8157,14.8157,14.8106,14.8157,3300.0
2011-04-06 12:05:00,29.24,29.25,29.23,29.23,2300.0,14.8157,14.8208,14.8106,14.8106,2300.0
2011-04-06 12:10:00,29.23,29.25,29.23,29.25,1000.0,14.8106,14.8208,14.8106,14.8208,1000.0
2011-04-06 12:15:00,29.25,29.25,29.23,29.25,1400.0,14.8208,14.8208,14.8106,14.8208,1400.0
2011-04-06 12:20:00,29.25,29.25,29.23,29.23,2700.0,14.8208,14.8208,14.8106,14.8106,2700.0
2011-04-06 12:25:00,29.25,29.25,29.22,29.24,2700.0,14.8208,14.8208,14.8056,14.8157,2700.0
2011-04-06 12:30:00,29.22,29.24,29.22,29.22,1600.0,14.8056,14.8157,14.8056,14.8056,1600.0
2011-04-06 12:35:00,29.22,29.24,29.22,29.22,900.0,14.8056,14.8157,14.8056,14.8056,900.0
2011-04-06 12:40:00,29.22,29.24,29.22,29.23,900.0,14.8056,14.8157,14.8056,14.8106,900.0
2011-04-06 12:45:00,29.22,29.23,29.22,29.22,800.0,14.8056,14.8106,14.8056,14.8056,800.0
2011-04-06 12:50:00,29.22,29.23,29.22,29.22,3900.0,14.8056,14.8106,14.8056,14.8056,3900.0
2011-04-06 12:55:00,29.22,29.23,29.21,29.23,6700.0,14.8056,14.8106,14.8005,14.8106,6700.0
2011-04-06 13:00:00,29.22,29.23,29.22,29.23,1000.0,14.8056,14.8106,14.8056,14.8106,1000.0
2011-04-06 13:05:00,29.22,29.25,29.22,29.23,1900.0,14.8056,14.8208,14.8056,14.8106,1900.0
2011-04-06 13:10:00,29.22,29.23,29.22,29.23,600.0,14.8056,14.8106,14.8056,14.8106,600.0
2011-04-06 13:15:00,29.24,29.25,29.22,29.22,1000.0,14.8157,14.8208,14.8056,14.8056,1000.0
2011-04-06 13:20:00,29.22,29.24,29.22,29.22,5400.0,14.8056,14.8157,14.8056,14.8056,5400.0
2011-04-06 13:25:00,29.22,29.23,29.22,29.23,1600.0,14.8056,14.8106,14.8056,14.8106,1600.0
2011-04-06 13:30:00,29.22,29.27,29.22,29.27,15700.0,14.8056,14.8309,14.8056,14.8309,15700.0
2011-04-06 13:35:00,29.27,29.3,29.25,29.25,22200.0,14.8309,14.8461,14.8208,14.8208,22200.0
2011-04-06 13:40:00,29.26,29.3,29.25,29.29,12500.0,14.8258,14.8461,14.8208,14.841,12500.0
2011-04-06 13:45:00,29.3,29.31,29.29,29.3,7800.0,14.8461,14.8512,14.841,14.8461,7800.0
2011-04-06 13:50:00,29.3,29.32,29.29,29.3,16900.0,14.8461,14.8562,14.841,14.8461,16900.0
2011-04-06 13:55:00,29.31,29.34,29.3,29.34,23200.0,14.8512,14.8664,14.8461,14.8664,23200.0
2011-04-06 14:00:00,29.37,29.38,29.36,29.36,3900.0,14.8816,14.8866,14.8765,14.8765,3900.0
2011-04-06 14:05:00,29.37,29.4,29.37,29.39,20800.0,14.8816,14.8968,14.8816,14.8917,20800.0
2011-04-06 14:10:00,29.41,29.42,29.4,29.4,7200.0,14.9018,14.9069,14.8968,14.8968,7200.0
2011-04-06 14:15:00,29.4,29.42,29.39,29.39,4000.0,14.8968,14.9069,14.8917,14.8917,4000.0
2011-04-06 14:20:00,29.4,29.42,29.39,29.42,5200.0,14.8968,14.9069,14.8917,14.9069,5200.0
2011-04-06 14:25:00,29.42,29.43,29.4,29.42,1100.0,14.9069,14.912,14.8968,14.9069,1100.0
2011-04-06 14:30:00,29.4,29.43,29.4,29.42,1300.0,14.8968,14.912,14.8968,14.9069,1300.0
2011-04-06 14:35:00,29.42,29.43,29.41,29.43,3400.0,14.9069,14.912,14.9018,14.912,3400.0
2011-04-06 14:40:00,29.42,29.43,29.4,29.43,6100.0,14.9069,14.912,14.8968,14.912,6100.0
2011-04-06 14:45:00,29.42,29.44,29.41,29.42,4700.0,14.9069,14.917,14.9018,14.9069,4700.0
2011-04-06 14:50:00,29.41,29.41,29.4,29.4,4300.0,14.9018,14.9018,14.8968,14.8968,4300.0
2011-04-06 14:55:00,29.4,29.41,29.4,29.4,5600.0,14.8968,14.9018,14.8968,14.8968,5600.0
2011-04-06 15:00:00,29.4,29.41,29.36,29.36,15500.0,14.8968,14.9018,14.8765,14.8765,15500.0
2011-04-06 15:05:00,29.36,29.37,29.33,29.33,5900.0,14.8765,14.8816,14.8613,14.8613,5900.0
2011-04-06 15:10:00,29.33,29.36,29.32,29.35,11300.0,14.8613,14.8765,14.8562,14.8714,11300.0
2011-04-06 15:15:00,29.34,29.35,29.34,29.34,4100.0,14.8664,14.8714,14.8664,14.8664,4100.0
2011-04-06 15:20:00,29.34,29.35,29.34,29.34,3500.0,14.8664,14.8714,14.8664,14.8664,3500.0
2011-04-06 15:25:00,29.34,29.37,29.34,29.35,24800.0,14.8664,14.8816,14.8664,14.8714,24800.0
2011-04-06 15:30:00,29.35,29.36,29.35,29.35,2600.0,14.8714,14.8765,14.8714,14.8714,2600.0
2011-04-06 15:35:00,29.35,29.44,29.35,29.44,13900.0,14.8714,14.917,14.8714,14.917,13900.0
2011-04-06 15:40:00,29.43,29.43,29.41,29.41,6800.0,14.912,14.912,14.9018,14.9018,6800.0
2011-04-06 15:45:00,29.42,29.43,29.4,29.43,15200.0,14.9069,14.912,14.8968,14.912,15200.0
2011-04-06 15:50:00,29.43,29.43,29.42,29.43,15500.0,14.912,14.912,14.9069,14.912,15500.0
2011-04-06 15:55:00,29.43,29.45,29.42,29.44,22100.0,14.912,14.9221,14.9069,14.917,22100.0
2011-04-07 09:30:00,29.52,29.56,29.48,29.48,259800.0,14.9576,14.9778,14.9373,14.9373,259800.0
2011-04-07 09:35:00,29.48,29.51,29.43,29.43,23500.0,14.9373,14.9525,14.912,14.912,23500.0
2011-04-07 09:40:00,29.43,29.43,29.37,29.37,13100.0,14.912,14.912,14.8816,14.8816,13100.0
2011-04-07 09:45:00,29.37,29.37,29.36,29.36,1600.0,14.8816,14.8816,14.8765,14.8765,1600.0
2011-04-07 09:50:00,29.38,29.38,29.36,29.36,52800.0,14.8866,14.8866,14.8765,14.8765,52800.0
2011-04-07 09:55:00,29.36,29.37,29.33,29.33,13100.0,14.8765,14.8816,14.8613,14.8613,13100.0
2011-04-07 10:00:00,29.33,29.39,29.33,29.36,14100.0,14.8613,14.8917,14.8613,14.8765,14100.0
2011-04-07 10:05:00,29.35,29.35,29.31,29.33,7400.0,14.8714,14.8714,14.8512,14.8613,7400.0
2011-04-07 10:10:00,29.33,29.35,29.31,29.35,3200.0,14.8613,14.8714,14.8512,14.8714,3200.0
2011-04-07 10:15:00,29.36,29.39,29.35,29.37,4700.0,14.8765,14.8917,14.8714,14.8816,4700.0
2011-04-07 10:20:00,29.38,29.43,29.35,29.41,19100.0,14.8866,14.912,14.8714,14.9018,19100.0
2011-04-07 10:25:00,29.43,29.43,29.35,29.36,10700.0,14.912,14.912,14.8714,14.8765,10700.0
2011-04-07 10:30:00,29.37,29.37,29.3,29.3,16700.0,14.8816,14.8816,14.8461,14.8461,16700.0
2011-04-07 10:35:00,29.3,29.31,29.18,29.22,23400.0,14.8461,14.8512,14.7853,14.8056,23400.0
2011-04-07 10:40:00,29.21,29.22,29.16,29.16,10700.0,14.8005,14.8056,14.7752,14.7752,10700.0
2011-04-07 10:45:00,29.15,29.16,29.15,29.15,3400.0,14.7701,14.7752,14.7701,14.7701,3400.0
2011-04-07 10:50:00,29.15,29.23,29.15,29.22,8700.0,14.7701,14.8106,14.7701,14.8056,8700.0
2011-04-07 10:55:00,29.22,29.23,29.2,29.2,6200.0,14.8056,14.8106,14.7954,14.7954,6200.0
2011-04-07 11:00:00,29.21,29.21,29.18,29.2,4900.0,14.8005,14.8005,14.7853,14.7954,4900.0
2011-04-07 11:05:00,29.21,29.27,29.21,29.27,5000.0,14.8005,14.8309,14.8005,14.8309,5000.0
2011-04-07 11:10:00,29.26,29.27,29.25,29.26,3700.0,14.8258,14.8309,14.8208,14.8258,3700.0
2011-04-07 11:15:00,29.26,29.33,29.26,29.32,10400.0,14.8258,14.8613,14.8258,14.8562,10400.0
2011-04-07 11:20:00,29.3,29.34,29.29,29.33,7400.0,14.8461,14.8664,14.841,14.8613,7400.0
2011-04-07 11:25:00,29.32,29.36,29.32,29.33,9600.0,14.8562,14.8765,14.8562,14.8613,9600.0
2011-04-07 11:30:00,29.34,29.34,29.31,29.31,13800.0,14.8664,14.8664,14.8512,14.8512,13800.0
2011-04-07 11:35:00,29.31,29.31,29.28,29.28,12000.0,14.8512,14.8512,14.836,14.836,12000.0
2011-04-07 11:40:00,29.29,29.29,29.27,29.27,18600.0,14.841,14.841,14.8309,14.8309,18600.0
2011-04-07 11:45:00,29.28,29.31,29.27,29.29,16200.0,14.836,14.8512,14.8309,14.841,16200.0
2011-04-07 11:50:00,29.29,29.31,29.29,29.31,8600.0,14.841,14.8512,14.841,14.8512,8600.0
2011-04-07 11:55:00,29.31,29.31,29.27,29.3,19600.0,14.8512,14.8512,14.8309,14.8461,19600.0
2011-04-07 12:00:00,29.3,29.31,29.28,29.3,9600.0,14.8461,14.8512,14.836,14.8461,9600.0
2011-04-07 12:05:00,29.3,29.31,29.3,29.31,1400.0,14.8461,14.8512,14.8461,14.8512,1400.0
2011-04-07 12:10:00,29.3,29.31,29.3,29.3,2900.0,14.8461,14.8512,14.8461,14.8461,2900.0
2011-04-07 12:15:00,29.3,29.32,29.28,29.31,14700.0,14.8461,14.8562,14.836,14.8512,14700.0
2011-04-07 12:20:00,29.31,29.31,29.3,29.3,1000.0,14.8512,14.8512,14.8461,14.8461,1000.0
2011-04-07 12:25:00,29.31,29.32,29.3,29.32,1800.0,14.8512,14.8562,14.8461,14.8562,1800.0
2011-04-07 12:30:00,29.32,29.32,29.31,29.32,1200.0,14.8562,14.8562,14.8512,14.8562,1200.0
2011-04-07 12:35:00,29.32,29.36,29.31,29.36,3800.0,14.8562,14.8765,14.8512,14.8765,3800.0
2011-04-07 12:40:00,29.36,29.38,29.36,29.38,1600.0,14.8765,14.8866,14.8765,14.8866,1600.0
2011-04-07 12:45:00,29.38,29.38,29.38,29.38,1800.0,14.8866,14.8866,14.8866,14.8866,1800.0
2011-04-07 12:50:00,29.38,29.41,29.38,29.39,13100.0,14.8866,14.9018,14.8866,14.8917,13100.0
2011-04-07 12:55:00,29.39,29.4,29.38,29.39,8200.0,14.8917,14.8968,14.8866,14.8917,8200.0
2011-04-07 13:00:00,29.4,29.4,29.38,29.38,5000.0,14.8968,14.8968,14.8866,14.8866,5000.0
2011-04-07 13:05:00,29.38,29.39,29.38,29.39,2800.0,14.8866,14.8917,14.8866,14.8917,2800.0
2011-04-07 13:10:00,29.39,29.39,29.36,29.36,2300.0,14.8917,14.8917,14.8765,14.8765,2300.0
2011-04-07 13:15:00,29.35,29.35,29.33,29.33,2800.0,14.8714,14.8714,14.8613,14.8613,2800.0
2011-04-07 13:20:00,29.33,29.34,29.3,29.33,24400.0,14.8613,14.8664,14.8461,14.8613,24400.0
2011-04-07 13:25:00,29.32,29.32,29.31,29.31,4500.0,14.8562,14.8562,14.8512,14.8512,4500.0
2011-04-07 13:30:00,29.31,29.32,29.3,29.3,4500.0,14.8512,14.8562,14.8461,14.8461,4500.0
2011-04-07 13:35:00,29.3,29.3,29.3,29.3,3900.0,14.8461,14.8461,14.8461,14.8461,3900.0
2011-04-07 13:40:00,29.31,29.31,29.29,29.3,6800.0,14.8512,14.8512,14.841,14.8461,6800.0
2011-04-07 13:45:00,29.29,29.29,29.27,29.28,22900.0,14.841,14.841,14.8309,14.836,22900.0
2011-04-07 13:50:00,29.28,29.29,29.28,29.28,11200.0,14.836,14.841,14.836,14.836,11200.0
2011-04-07 13:55:00,29.28,29.29,29.28,29.29,3700.0,14.836,14.841,14.836,14.841,3700.0
2011-04-07 14:00:00,29.28,29.28,29.27,29.28,2100.0,14.836,14.836,14.8309,14.836,2100.0
2011-04-07 14:05:00,29.27,29.29,29.27,29.28,5800.0,14.8309,14.841,14.8309,14.836,5800.0
2011-04-07 14:10:00,29.27,29.28,29.27,29.27,3100.0,14.8309,14.836,14.8309,14.8309,3100.0
2011-04-07 14:15:00,29.27,29.28,29.27,29.27,1800.0,14.8309,14.836,14.8309,14.8309,1800.0
2011-04-07 14:20:00,29.27,29.28,29.27,29.28,6800.0,14.8309,14.836,14.8309,14.836,6800.0
2011-04-07 14:25:00,29.27,29.28,29.26,29.27,2500.0,14.8309,14.836,14.8258,14.8309,2500.0
2011-04-07 14:30:00,29.27,29.27,29.26,29.27,10400.0,14.8309,14.8309,14.8258,14.8309,10400.0
2011-04-07 14:35:00,29.26,29.3,29.26,29.28,10700.0,14.8258,14.8461,14.8258,14.836,10700.0
2011-04-07 14:40:00,29.28,29.29,29.28,29.28,1500.0,14.836,14.841,14.836,14.836,1500.0
2011-04-07 14:45:00,29.28,29.3,29.28,29.29,1300.0,14.836,14.8461,14.836,14.841,1300.0
2011-04-07 14:50:00,29.28,29.29,29.28,29.29,2100.0,14.836,14.841,14.836,14.841,2100.0
2011-04-07 14:55:00,29.28,29.29,29.27,29.28,5200.0,14.836,14.841,14.8309,14.836,5200.0
2011-04-07 15:00:00,29.27,29.29,29.27,29.28,5500.0,14.8309,14.841,14.8309,14.836,5500.0
2011-04-07 15:05:00,29.28,29.31,29.28,29.3,20400.0,14.836,14.8512,14.836,14.8461,20400.0
2011-04-07 15:10:00,29.3,29.34,29.3,29.3,14000.0,14.8461,14.8664,14.8461,14.8461,14000.0
2011-04-07 15:15:00,29.31,29.32,29.3,29.3,1700.0,14.8512,14.8562,14.8461,14.8461,1700.0
2011-04-07 15:20:00,29.3,29.3,29.3,29.3,4500.0,14.8461,14.8461,14.8461,14.8461,4500.0
2011-04-07 15:25:00,29.3,29.35,29.3,29.31,51000.0,14.8461,14.8714,14.8461,14.8512,51000.0
2011-04-07 15:30:00,29.3,29.31,29.28,29.3,49900.0,14.8461,14.8512,14.836,14.8461,49900.0
2011-04-07 15:35:00,29.28,29.28,29.26,29.26,5200.0,14.836,14.836,14.8258,14.8258,5200.0
2011-04-07 15:40:00,29.26,29.3,29.26,29.29,18300.0,14.8258,14.8461,14.8258,14.841,18300.0
2011-04-07 15:45:00,29.28,29.3,29.23,29.25,29600.0,14.836,14.8461,14.8106,14.8208,29600.0
2011-04-07 15:50:00,29.25,29.26,29.24,29.25,31900.0,14.8208,14.8258,14.8157,14.8208,31900.0
2011-04-07 15:55:00,29.26,29.26,29.13,29.2,96100.0,14.8258,14.8258,14.76,14.7954,96100.0
2011-04-08 09:30:00,29.22,29.42,29.2,29.2,11400.0,14.8056,14.9069,14.7954,14.7954,11400.0
2011-04-08 09:35:00,29.24,29.25,29.17,29.25,34800.0,14.8157,14.8208,14.7802,14.8208,34800.0
2011-04-08 09:40:00,29.23,29.26,29.15,29.25,24100.0,14.8106,14.8258,14.7701,14.8208,24100.0
2011-04-08 09:45:00,29.2,29.26,29.18,29.25,19000.0,14.7954,14.8258,14.7853,14.8208,19000.0
2011-04-08 09:50:00,29.21,29.25,29.2,29.24,24500.0,14.8005,14.8208,14.7954,14.8157,24500.0
2011-04-08 09:55:00,29.2,29.25,29.2,29.2,6400.0,14.7954,14.8208,14.7954,14.7954,6400.0
2011-04-08 10:00:00,29.2,29.28,29.2,29.25,19700.0,14.7954,14.836,14.7954,14.8208,19700.0
2011-04-08 10:05:00,29.25,29.27,29.2,29.25,19500.0,14.8208,14.8309,14.7954,14.8208,19500.0
2011-04-08 10:10:00,29.23,29.3,29.23,29.25,15000.0,14.8106,14.8461,14.8106,14.8208,15000.0
2011-04-08 10:15:00,29.25,29.25,29.23,29.23,7400.0,14.8208,14.8208,14.8106,14.8106,7400.0
2011-04-08 10:20:00,29.23,29.24,29.2,29.21,10400.0,14.8106,14.8157,14.7954,14.8005,10400.0
2011-04-08 10:25:00,29.2,29.2,29.18,29.19,7800.0,14.7954,14.7954,14.7853,14.7904,7800.0
2011-04-08 10:30:00,29.19,29.2,29.15,29.19,17400.0,14.7904,14.7954,14.7701,14.7904,17400.0
2011-04-08 10:35:00,29.18,29.19,29.18,29.18,8000.0,14.7853,14.7904,14.7853,14.7853,8000.0
2011-04-08 10:40:00,29.18,29.19,29.18,29.18,4600.0,14.7853,14.7904,14.7853,14.7853,4600.0
2011-04-08 10:45:00,29.19,29.19,29.18,29.19,7700.0,14.7904,14.7904,14.7853,14.7904,7700.0
2011-04-08 10:50:00,29.19,29.2,29.16,29.17,10000.0,14.7904,14.7954,14.7752,14.7802,10000.0
2011-04-08 10:55:00,29.19,29.22,29.17,29.22,45800.0,14.7904,14.8056,14.7802,14.8056,45800.0
2011-04-08 11:00:00,29.21,29.21,29.12,29.12,6500.0,14.8005,14.8005,14.7549,14.7549,6500.0
2011-04-08 11:05:00,29.14,29.19,29.14,29.15,5200.0,14.765,14.7904,14.765,14.7701,5200.0
2011-04-08 11:10:00,29.16,29.2,29.15,29.19,8700.0,14.7752,14.7954,14.7701,14.7904,8700.0
2011-04-08 11:15:00,29.19,29.19,29.15,29.15,7800.0,14.7904,14.7904,14.7701,14.7701,7800.0
2011-04-08 11:20:00,29.16,29.19,29.15,29.18,8200.0,14.7752,14.7904,14.7701,14.7853,8200.0
2011-04-08 11:25:00,29.19,29.2,29.16,29.18,6600.0,14.7904,14.7954,14.7752,14.7853,6600.0
2011-04-08 11:30:00,29.19,29.19,29.16,29.19,7800.0,14.7904,14.7904,14.7752,14.7904,7800.0
2011-04-08 11:35:00,29.18,29.2,29.17,29.17,6800.0,14.7853,14.7954,14.7802,14.7802,6800.0
2011-04-08 11:40:00,29.18,29.18,29.16,29.16,11400.0,14.7853,14.7853,14.7752,14.7752,11400.0
2011-04-08 11:45:00,29.17,29.2,29.17,29.2,9100.0,14.7802,14.7954,14.7802,14.7954,9100.0
2011-04-08 11:50:00,29.2,29.2,29.19,29.2,6300.0,14.7954,14.7954,14.7904,14.7954,6300.0
2011-04-08 11:55:00,29.2,29.2,29.19,29.19,6100.0,14.7954,14.7954,14.7904,14.7904,6100.0
2011-04-08 12:00:00,29.19,29.2,29.19,29.19,4800.0,14.7904,14.7954,14.7904,14.7904,4800.0
2011-04-08 12:05:00,29.19,29.21,29.19,29.2,7600.0,14.7904,14.8005,14.7904,14.7954,7600.0
2011-04-08 12:10:00,29.2,29.21,29.2,29.2,4900.0,14.7954,14.8005,14.7954,14.7954,4900.0
2011-04-08 12:15:00,29.2,29.2,29.2,29.2,4300.0,14.7954,14.7954,14.7954,14.7954,4300.0
2011-04-08 12:20:00,29.2,29.25,29.2,29.25,39500.0,14.7954,14.8208,14.7954,14.8208,39500.0
2011-04-08 12:25:00,29.24,29.24,29.2,29.2,3800.0,14.8157,14.8157,14.7954,14.7954,3800.0
2011-04-08 12:30:00,29.19,29.19,29.18,29.19,4100.0,14.7904,14.7904,14.7853,14.7904,4100.0
2011-04-08 12:35:00,29.18,29.19,29.18,29.19,3100.0,14.7853,14.7904,14.7853,14.7904,3100.0
2011-04-08 12:40:00,29.19,29.21,29.18,29.19,7900.0,14.7904,14.8005,14.7853,14.7904,7900.0
2011-04-08 12:45:00,29.2,29.2,29.19,29.19,7800.0,14.7954,14.7954,14.7904,14.7904,7800.0
2011-04-08 12:50:00,29.2,29.2,29.18,29.2,6900.0,14.7954,14.7954,14.7853,14.7954,6900.0
2011-04-08 12:55:00,29.2,29.2,29.19,29.2,7000.0,14.7954,14.7954,14.7904,14.7954,7000.0
2011-04-08 13:00:00,29.18,29.21,29.18,29.19,6800.0,14.7853,14.8005,14.7853,14.7904,6800.0
2011-04-08 13:05:00,29.18,29.27,29.18,29.25,15100.0,14.7853,14.8309,14.7853,14.8208,15100.0
2011-04-08 13:10:00,29.25,29.25,29.19,29.19,4100.0,14.8208,14.8208,14.7904,14.7904,4100.0
2011-04-08 13:15:00,29.19,29.19,29.18,29.18,4700.0,14.7904,14.7904,14.7853,14.7853,4700.0
2011-04-08 13:20:00,29.19,29.21,29.18,29.19,14200.0,14.7904,14.8005,14.7853,14.7904,14200.0
2011-04-08 13:25:00,29.18,29.19,29.18,29.19,4400.0,14.7853,14.7904,14.7853,14.7904,4400.0
2011-04-08 13:30:00,29.18,29.2,29.17,29.17,7600.0,14.7853,14.7954,14.7802,14.7802,7600.0
2011-04-08 13:35:00,29.17,29.19,29.16,29.16,6800.0,14.7802,14.7904,14.7752,14.7752,6800.0
2011-04-08 13:40:00,29.16,29.2,29.16,29.19,5800.0,14.7752,14.7954,14.7752,14.7904,5800.0
2011-04-08 13:45:00,29.2,29.2,29.19,29.19,3300.0,14.7954,14.7954,14.7904,14.7904,3300.0
2011-04-08 13:50:00,29.19,29.2,29.18,29.18,8000.0,14.7904,14.7954,14.7853,14.7853,8000.0
2011-04-08 13:55:00,29.18,29.2,29.18,29.2,8200.0,14.7853,14.7954,14.7853,14.7954,8200.0
2011-04-08 14:00:00,29.19,29.2,29.18,29.2,3500.0,14.7904,14.7954,14.7853,14.7954,3500.0
2011-04-08 14:05:00,29.19,29.2,29.18,29.19,6100.0,14.7904,14.7954,14.7853,14.7904,6100.0
2011-04-08 14:10:00,29.18,29.2,29.18,29.19,8700.0,14.7853,14.7954,14.7853,14.7904,8700.0
2011-04-08 14:15:00,29.19,29.2,29.18,29.19,10300.0,14.7904,14.7954,14.7853,14.7904,10300.0
2011-04-08 14:20:00,29.18,29.18,29.17,29.17,27600.0,14.7853,14.7853,14.7802,14.7802,27600.0
2011-04-08 14:25:00,29.18,29.22,29.16,29.2,41500.0,14.7853,14.8056,14.7752,14.7954,41500.0
2011-04-08 14:30:00,29.2,29.21,29.16,29.16,4400.0,14.7954,14.8005,14.7752,14.7752,4400.0
2011-04-08 14:35:00,29.16,29.17,29.16,29.17,4100.0,14.7752,14.7802,14.7752,14.7802,4100.0
2011-04-08 14:40:00,29.16,29.17,29.15,29.17,12700.0,14.7752,14.7802,14.7701,14.7802,12700.0
2011-04-08 14:45:00,29.16,29.18,29.16,29.17,4700.0,14.7752,14.7853,14.7752,14.7802,4700.0
2011-04-08 14:50:00,29.17,29.17,29.15,29.17,9600.0,14.7802,14.7802,14.7701,14.7802,9600.0
2011-04-08 14:55:00,29.18,29.19,29.18,29.18,5600.0,14.7853,14.7904,14.7853,14.7853,5600.0
2011-04-08 15:00:00,29.18,29.21,29.18,29.2,10200.0,14.7853,14.8005,14.7853,14.7954,10200.0
2011-04-08 15:05:00,29.2,29.22,29.19,29.21,11400.0,14.7954,14.8056,14.7904,14.8005,11400.0
2011-04-08 15:10:00,29.21,29.25,29.2,29.25,13100.0,14.8005,14.8208,14.7954,14.8208,13100.0
2011-04-08 15:15:00,29.25,29.26,29.21,29.22,9700.0,14.8208,14.8258,14.8005,14.8056,9700.0
2011-04-08 15:20:00,29.23,29.25,29.21,29.24,16000.0,14.8106,14.8208,14.8005,14.8157,16000.0
2011-04-08 15:25:00,29.23,29.23,29.2,29.23,6600.0,14.8106,14.8106,14.7954,14.8106,6600.0
2011-04-08 15:30:00,29.22,29.25,29.2,29.25,15300.0,14.8056,14.8208,14.7954,14.8208,15300.0
2011-04-08 15:35:00,29.25,29.27,29.24,29.25,13800.0,14.8208,14.8309,14.8157,14.8208,13800.0
2011-04-08 15:40:00,29.24,29.3,29.23,29.3,17400.0,14.8157,14.8461,14.8106,14.8461,17400.0
2011-04-08 15:45:00,29.29,29.34,29.27,29.28,30700.0,14.841,14.8664,14.8309,14.836,30700.0
2011-04-08 15:50:00,29.3,29.33,29.25,29.33,28900.0,14.8461,14.8613,14.8208,14.8613,28900.0
2011-04-08 15:55:00,29.33,29.34,29.28,29.3,37000.0,14.8613,14.8664,14.836,14.8461,37000.0
2011-04-11 09:30:00,29.3,29.3,29.14,29.17,16000.0,14.8461,14.8461,14.765,14.7802,16000.0
2011-04-11 09:35:00,29.14,29.21,29.1,29.18,7300.0,14.765,14.8005,14.7448,14.7853,7300.0
2011-04-11 09:40:00,29.2,29.23,29.17,29.23,5300.0,14.7954,14.8106,14.7802,14.8106,5300.0
2011-04-11 09:45:00,29.2,29.22,29.2,29.21,11400.0,14.7954,14.8056,14.7954,14.8005,11400.0
2011-04-11 09:50:00,29.22,29.29,29.22,29.25,7400.0,14.8056,14.841,14.8056,14.8208,7400.0
2011-04-11 09:55:00,29.29,29.33,29.28,29.33,5900.0,14.841,14.8613,14.836,14.8613,5900.0
2011-04-11 10:00:00,29.31,29.31,29.26,29.31,6000.0,14.8512,14.8512,14.8258,14.8512,6000.0
2011-04-11 10:05:00,29.29,29.33,29.25,29.31,7600.0,14.841,14.8613,14.8208,14.8512,7600.0
2011-04-11 10:10:00,29.3,29.4,29.29,29.39,24100.0,14.8461,14.8968,14.841,14.8917,24100.0
2011-04-11 10:15:00,29.39,29.39,29.3,29.35,10700.0,14.8917,14.8917,14.8461,14.8714,10700.0
2011-04-11 10:20:00,29.34,29.38,29.32,29.38,9100.0,14.8664,14.8866,14.8562,14.8866,9100.0
2011-04-11 10:25:00,29.38,29.38,29.33,29.35,6000.0,14.8866,14.8866,14.8613,14.8714,6000.0
2011-04-11 10:30:00,29.38,29.39,29.35,29.37,6600.0,14.8866,14.8917,14.8714,14.8816,6600.0
2011-04-11 10:35:00,29.37,29.4,29.36,29.4,7300.0,14.8816,14.8968,14.8765,14.8968,7300.0
2011-04-11 10:40:00,29.38,29.4,29.35,29.4,10400.0,14.8866,14.8968,14.8714,14.8968,10400.0
2011-04-11 10:45:00,29.39,29.4,29.35,29.38,6200.0,14.8917,14.8968,14.8714,14.8866,6200.0
2011-04-11 10:50:00,29.36,29.41,29.35,29.4,18700.0,14.8765,14.9018,14.8714,14.8968,18700.0
2011-04-11 10:55:00,29.38,29.41,29.36,29.39,17300.0,14.8866,14.9018,14.8765,14.8917,17300.0
2011-04-11 11:00:00,29.38,29.39,29.37,29.39,7800.0,14.8866,14.8917,14.8816,14.8917,7800.0
2011-04-11 11:05:00,29.38,29.4,29.37,29.39,10700.0,14.8866,14.8968,14.8816,14.8917,10700.0
2011-04-11 11:10:00,29.4,29.4,29.38,29.39,6000.0,14.8968,14.8968,14.8866,14.8917,6000.0
2011-04-11 11:15:00,29.38,29.39,29.38,29.39,8600.0,14.8866,14.8917,14.8866,14.8917,8600.0
2011-04-11 11:20:00,29.38,29.39,29.35,29.36,9900.0,14.8866,14.8917,14.8714,14.8765,9900.0
2011-04-11 11:25:00,29.35,29.39,29.35,29.38,17600.0,14.8714,14.8917,14.8714,14.8866,17600.0
2011-04-11 11:30:00,29.38,29.4,29.36,29.38,11800.0,14.8866,14.8968,14.8765,14.8866,11800.0
2011-04-11 11:35:00,29.38,29.39,29.36,29.37,11600.0,14.8866,14.8917,14.8765,14.8816,11600.0
2011-04-11 11:40:00,29.37,29.4,29.36,29.39,13200.0,14.8816,14.8968,14.8765,14.8917,13200.0
2011-04-11 11:45:00,29.39,29.39,29.36,29.39,22600.0,14.8917,14.8917,14.8765,14.8917,22600.0
2011-04-11 11:50:00,29.38,29.39,29.33,29.33,13000.0,14.8866,14.8917,14.8613,14.8613,13000.0
2011-04-11 11:55:00,29.32,29.33,29.26,29.31,28300.0,14.8562,14.8613,14.8258,14.8512,28300.0
2011-04-11 12:00:00,29.31,29.35,29.3,29.32,14800.0,14.8512,14.8714,14.8461,14.8562,14800.0
2011-04-11 12:05:00,29.3,29.32,29.27,29.29,15900.0,14.8461,14.8562,14.8309,14.841,15900.0
2011-04-11 12:10:00,29.29,29.35,29.27,29.35,18600.0,14.841,14.8714,14.8309,14.8714,18600.0
2011-04-11 12:15:00,29.34,29.35,29.32,29.34,15200.0,14.8664,14.8714,14.8562,14.8664,15200.0
2011-04-11 12:20:00,29.34,29.35,29.3,29.33,15200.0,14.8664,14.8714,14.8461,14.8613,15200.0
2011-04-11 12:25:00,29.33,29.33,29.29,29.32,20800.0,14.8613,14.8613,14.841,14.8562,20800.0
2011-04-11 12:30:00,29.31,29.33,29.31,29.32,14400.0,14.8512,14.8613,14.8512,14.8562,14400.0
2011-04-11 12:35:00,29.33,29.33,29.26,29.31,23100.0,14.8613,14.8613,14.8258,14.8512,23100.0
2011-04-11 12:40:00,29.3,29.35,29.29,29.35,26200.0,14.8461,14.8714,14.841,14.8714,26200.0
2011-04-11 12:45:00,29.35,29.36,29.25,29.27,12800.0,14.8714,14.8765,14.8208,14.8309,12800.0
2011-04-11 12:50:00,29.25,29.26,29.19,29.21,11200.0,14.8208,14.8258,14.7904,14.8005,11200.0
2011-04-11 12:55:00,29.19,29.21,29.17,29.19,17800.0,14.7904,14.8005,14.7802,14.7904,17800.0
2011-04-11 13:00:00,29.17,29.19,29.1,29.15,22700.0,14.7802,14.7904,14.7448,14.7701,22700.0
2011-04-11 13:05:00,29.16,29.16,29.14,29.15,11600.0,14.7752,14.7752,14.765,14.7701,11600.0
2011-04-11 13:10:00,29.16,29.23,29.15,29.15,12500.0,14.7752,14.8106,14.7701,14.7701,12500.0
2011-04-11 13:15:00,29.15,29.17,29.12,29.14,7500.0,14.7701,14.7802,14.7549,14.765,7500.0
2011-04-11 13:20:00,29.15,29.17,29.12,29.16,9500.0,14.7701,14.7802,14.7549,14.7752,9500.0
2011-04-11 13:25:00,29.16,29.17,29.12,29.15,8300.0,14.7752,14.7802,14.7549,14.7701,8300.0
2011-04-11 13:30:00,29.14,29.21,29.13,29.16,13100.0,14.765,14.8005,14.76,14.7752,13100.0
2011-04-11 13:35:00,29.18,29.18,29.07,29.08,17800.0,14.7853,14.7853,14.7296,14.7346,17800.0
2011-04-11 13:40:00,29.07,29.17,29.07,29.11,49700.0,14.7296,14.7802,14.7296,14.7498,49700.0
2011-04-11 13:45:00,29.1,29.11,29.08,29.1,21500.0,14.7448,14.7498,14.7346,14.7448,21500.0
2011-04-11 13:50:00,29.09,29.1,29.08,29.1,15100.0,14.7397,14.7448,14.7346,14.7448,15100.0
2011-04-11 13:55:00,29.09,29.11,29.08,29.1,10100.0,14.7397,14.7498,14.7346,14.7448,10100.0
2011-04-11 14:00:00,29.11,29.14,29.1,29.1,9400.0,14.7498,14.765,14.7448,14.7448,9400.0
2011-04-11 14:05:00,29.1,29.14,29.08,29.13,14900.0,14.7448,14.765,14.7346,14.76,14900.0
2011-04-11 14:10:00,29.12,29.13,29.1,29.11,5900.0,14.7549,14.76,14.7448,14.7498,5900.0
2011-04-11 14:15:00,29.09,29.11,29.08,29.1,11000.0,14.7397,14.7498,14.7346,14.7448,11000.0
2011-04-11 14:20:00,29.09,29.12,29.09,29.11,10600.0,14.7397,14.7549,14.7397,14.7498,10600.0
2011-04-11 14:25:00,29.1,29.11,29.1,29.1,5700.0,14.7448,14.7498,14.7448,14.7448,5700.0
2011-04-11 14:30:00,29.1,29.11,29.09,29.09,9800.0,14.7448,14.7498,14.7397,14.7397,9800.0
2011-04-11 14:35:00,29.1,29.13,29.08,29.12,12900.0,14.7448,14.76,14.7346,14.7549,12900.0
2011-04-11 14:40:00,29.12,29.13,29.12,29.12,8300.0,14.7549,14.76,14.7549,14.7549,8300.0
2011-04-11 14:45:00,29.12,29.13,29.1,29.12,79900.0,14.7549,14.76,14.7448,14.7549,79900.0
2011-04-11 14:50:00,29.12,29.15,29.11,29.12,12600.0,14.7549,14.7701,14.7498,14.7549,12600.0
2011-04-11 14:55:00,29.13,29.13,29.12,29.12,9500.0,14.76,14.76,14.7549,14.7549,9500.0
2011-04-11 15:00:00,29.12,29.13,29.08,29.09,19500.0,14.7549,14.76,14.7346,14.7397,19500.0
2011-04-11 15:05:00,29.09,29.11,29.09,29.1,18600.0,14.7397,14.7498,14.7397,14.7448,18600.0
2011-04-11 15:10:00,29.11,29.12,29.09,29.09,12200.0,14.7498,14.7549,14.7397,14.7397,12200.0
2011-04-11 15:15:00,29.09,29.14,29.08,29.12,18200.0,14.7397,14.765,14.7346,14.7549,18200.0
2011-04-11 15:20:00,29.13,29.14,29.13,29.14,6700.0,14.76,14.765,14.76,14.765,6700.0
2011-04-11 15:25:00,29.13,29.15,29.12,29.13,8400.0,14.76,14.7701,14.7549,14.76,8400.0
2011-04-11 15:30:00,29.13,29.15,29.12,29.12,9100.0,14.76,14.7701,14.7549,14.7549,9100.0
2011-04-11 15:35:00,29.13,29.18,29.13,29.17,10900.0,14.76,14.7853,14.76,14.7802,10900.0
2011-04-11 15:40:00,29.18,29.18,29.15,29.15,7300.0,14.7853,14.7853,14.7701,14.7701,7300.0
2011-04-11 15:45:00,29.16,29.19,29.14,29.19,12000.0,14.7752,14.7904,14.765,14.7904,12000.0
2011-04-11 15:50:00,29.2,29.29,29.19,29.29,21600.0,14.7954,14.841,14.7904,14.841,21600.0
2011-04-11 15:55:00,29.28,29.35,29.25,29.25,61800.0,14.836,14.8714,14.8208,14.8208,61800.0
2011-04-12 09:30:00,29.1,29.24,29.09,29.14,8400.0,14.7448,14.8157,14.7397,14.765,8400.0
2011-04-12 09:35:00,29.21,29.21,29.14,29.14,700.0,14.8005,14.8005,14.765,14.765,700.0
2011-04-12 09:40:00,29.13,29.19,29.07,29.07,26600.0,14.76,14.7904,14.7296,14.7296,26600.0
2011-04-12 09:45:00,29.09,29.09,29.01,29.03,9900.0,14.7397,14.7397,14.6992,14.7093,9900.0
2011-04-12 09:50:00,29.0,29.02,28.9,28.91,41300.0,14.6941,14.7042,14.6434,14.6485,41300.0
2011-04-12 09:55:00,28.91,28.92,28.88,28.88,11900.0,14.6485,14.6536,14.6333,14.6333,11900.0
2011-04-12 10:00:00,28.89,28.89,28.75,28.82,34000.0,14.6384,14.6384,14.5674,14.6029,34000.0
2011-04-12 10:05:00,28.81,28.87,28.77,28.86,25800.0,14.5978,14.6282,14.5776,14.6232,25800.0
2011-04-12 10:10:00,28.84,28.85,28.78,28.85,9300.0,14.613,14.6181,14.5826,14.6181,9300.0
2011-04-12 10:15:00,28.83,28.83,28.78,28.81,7900.0,14.608,14.608,14.5826,14.5978,7900.0
2011-04-12 10:20:00,28.8,28.81,28.75,28.79,11000.0,14.5928,14.5978,14.5674,14.5877,11000.0
2011-04-12 10:25:00,28.8,28.84,28.77,28.84,23800.0,14.5928,14.613,14.5776,14.613,23800.0
2011-04-12 10:30:00,28.85,28.85,28.78,28.78,10900.0,14.6181,14.6181,14.5826,14.5826,10900.0
2011-04-12 10:35:00,28.79,28.79,28.76,28.77,8700.0,14.5877,14.5877,14.5725,14.5776,8700.0
2011-04-12 10:40:00,28.77,28.84,28.76,28.83,42600.0,14.5776,14.613,14.5725,14.608,42600.0
2011-04-12 10:45:00,28.83,28.83,28.75,28.75,26100.0,14.608,14.608,14.5674,14.5674,26100.0
2011-04-12 10:50:00,28.76,28.76,28.72,28.73,12400.0,14.5725,14.5725,14.5522,14.5573,12400.0
2011-04-12 10:55:00,28.72,28.75,28.71,28.71,10200.0,14.5522,14.5674,14.5472,14.5472,10200.0
2011-04-12 11:00:00,28.72,28.72,28.7,28.71,11400.0,14.5522,14.5522,14.5421,14.5472,11400.0
2011-04-12 11:05:00,28.71,28.71,28.66,28.66,32300.0,14.5472,14.5472,14.5218,14.5218,32300.0
2011-04-12 11:10:00,28.67,28.67,28.61,28.61,12000.0,14.5269,14.5269,14.4965,14.4965,12000.0
2011-04-12 11:15:00,28.63,28.63,28.57,28.57,15100.0,14.5066,14.5066,14.4762,14.4762,15100.0
2011-04-12 11:20:00,28.58,28.59,28.54,28.54,14800.0,14.4813,14.4863,14.461,14.461,14800.0
2011-04-12 11:25:00,28.55,28.55,28.52,28.53,17800.0,14.4661,14.4661,14.4509,14.4559,17800.0
2011-04-12 11:30:00,28.52,28.54,28.52,28.52,15400.0,14.4509,14.461,14.4509,14.4509,15400.0
2011-04-12 11:35:00,28.53,28.53,28.52,28.53,23100.0,14.4559,14.4559,14.4509,14.4559,23100.0
2011-04-12 11:40:00,28.52,28.57,28.52,28.55,9700.0,14.4509,14.4762,14.4509,14.4661,9700.0
2011-04-12 11:45:00,28.56,28.64,28.56,28.63,10500.0,14.4711,14.5117,14.4711,14.5066,10500.0
2011-04-12 11:50:00,28.63,28.65,28.61,28.64,7500.0,14.5066,14.5168,14.4965,14.5117,7500.0
2011-04-12 11:55:00,28.62,28.64,28.61,28.62,6200.0,14.5015,14.5117,14.4965,14.5015,6200.0
2011-04-12 12:00:00,28.62,28.64,28.62,28.63,8100.0,14.5015,14.5117,14.5015,14.5066,8100.0
2011-04-12 12:05:00,28.64,28.64,28.61,28.64,14200.0,14.5117,14.5117,14.4965,14.5117,14200.0
2011-04-12 12:10:00,28.65,28.69,28.63,28.69,26800.0,14.5168,14.537,14.5066,14.537,26800.0
2011-04-12 12:15:00,28.69,28.74,28.68,28.73,12600.0,14.537,14.5624,14.532,14.5573,12600.0
2011-04-12 12:20:00,28.73,28.73,28.68,28.7,5500.0,14.5573,14.5573,14.532,14.5421,5500.0
2011-04-12 12:25:00,28.68,28.69,28.65,28.65,5500.0,14.532,14.537,14.5168,14.5168,5500.0
2011-04-12 12:30:00,28.65,28.67,28.64,28.65,6500.0,14.5168,14.5269,14.5117,14.5168,6500.0
2011-04-12 12:35:00,28.64,28.66,28.61,28.62,6400.0,14.5117,14.5218,14.4965,14.5015,6400.0
2011-04-12 12:40:00,28.62,28.62,28.59,28.59,16200.0,14.5015,14.5015,14.4863,14.4863,16200.0
2011-04-12 12:45:00,28.59,28.61,28.57,28.57,24600.0,14.4863,14.4965,14.4762,14.4762,24600.0
2011-04-12 12:50:00,28.58,28.59,28.56,28.57,6400.0,14.4813,14.4863,14.4711,14.4762,6400.0
2011-04-12 12:55:00,28.55,28.56,28.51,28.51,6000.0,14.4661,14.4711,14.4458,14.4458,6000.0
2011-04-12 13:00:00,28.51,28.52,28.48,28.48,16600.0,14.4458,14.4509,14.4306,14.4306,16600.0
2011-04-12 13:05:00,28.48,28.48,28.45,28.45,8800.0,14.4306,14.4306,14.4154,14.4154,8800.0
2011-04-12 13:10:00,28.45,28.45,28.41,28.41,6700.0,14.4154,14.4154,14.3951,14.3951,6700.0
2011-04-12 13:15:00,28.43,28.43,28.27,28.29,25600.0,14.4053,14.4053,14.3242,14.3343,25600.0
2011-04-12 13:20:00,28.28,28.34,28.27,28.3,52800.0,14.3293,14.3597,14.3242,14.3394,52800.0
2011-04-12 13:25:00,28.27,28.35,28.27,28.35,9800.0,14.3242,14.3647,14.3242,14.3647,9800.0
2011-04-12 13:30:00,28.35,28.37,28.31,28.33,8100.0,14.3647,14.3749,14.3445,14.3546,8100.0
2011-04-12 13:35:00,28.34,28.38,28.33,28.38,19100.0,14.3597,14.3799,14.3546,14.3799,19100.0
2011-04-12 13:40:00,28.38,28.44,28.35,28.43,21400.0,14.3799,14.4103,14.3647,14.4053,21400.0
2011-04-12 13:45:00,28.43,28.49,28.42,28.48,11600.0,14.4053,14.4357,14.4002,14.4306,11600.0
2011-04-12 13:50:00,28.47,28.58,28.47,28.53,17800.0,14.4255,14.4813,14.4255,14.4559,17800.0
2011-04-12 13:55:00,28.52,28.53,28.5,28.51,8400.0,14.4509,14.4559,14.4407,14.4458,8400.0
2011-04-12 14:00:00,28.52,28.55,28.5,28.55,11400.0,14.4509,14.4661,14.4407,14.4661,11400.0
2011-04-12 14:05:00,28.55,28.62,28.54,28.62,13300.0,14.4661,14.5015,14.461,14.5015,13300.0
2011-04-12 14:10:00,28.62,28.62,28.59,28.59,10600.0,14.5015,14.5015,14.4863,14.4863,10600.0
2011-04-12 14:15:00,28.59,28.61,28.53,28.54,17300.0,14.4863,14.4965,14.4559,14.461,17300.0
2011-04-12 14:20:00,28.53,28.66,28.53,28.64,23300.0,14.4559,14.5218,14.4559,14.5117,23300.0
2011-04-12 14:25:00,28.64,28.74,28.63,28.72,23200.0,14.5117,14.5624,14.5066,14.5522,23200.0
2011-04-12 14:30:00,28.71,28.72,28.68,28.68,22300.0,14.5472,14.5522,14.532,14.532,22300.0
2011-04-12 14:35:00,28.69,28.72,28.65,28.69,17200.0,14.537,14.5522,14.5168,14.537,17200.0
2011-04-12 14:40:00,28.67,28.7,28.65,28.7,16600.0,14.5269,14.5421,14.5168,14.5421,16600.0
2011-04-12 14:45:00,28.68,28.7,28.68,28.7,15000.0,14.532,14.5421,14.532,14.5421,15000.0
2011-04-12 14:50:00,28.68,28.7,28.68,28.7,12100.0,14.532,14.5421,14.532,14.5421,12100.0
2011-04-12 14:55:00,28.69,28.76,28.69,28.76,14200.0,14.537,14.5725,14.537,14.5725,14200.0
2011-04-12 15:00:00,28.76,28.76,28.73,28.74,13300.0,14.5725,14.5725,14.5573,14.5624,13300.0
2011-04-12 15:05:00,28.75,28.76,28.74,28.76,9600.0,14.5674,14.5725,14.5624,14.5725,9600.0
2011-04-12 15:10:00,28.76,28.76,28.7,28.7,16100.0,14.5725,14.5725,14.5421,14.5421,16100.0
2011-04-12 15:15:00,28.7,28.71,28.7,28.7,10100.0,14.5421,14.5472,14.5421,14.5421,10100.0
2011-04-12 15:20:00,28.7,28.73,28.7,28.73,19100.0,14.5421,14.5573,14.5421,14.5573,19100.0
2011-04-12 15:25:00,28.73,28.76,28.7,28.7,25000.0,14.5573,14.5725,14.5421,14.5421,25000.0
2011-04-12 15:30:00,28.71,28.72,28.7,28.7,16500.0,14.5472,14.5522,14.5421,14.5421,16500.0
2011-04-12 15:35:00,28.72,28.77,28.7,28.77,18300.0,14.5522,14.5776,14.5421,14.5776,18300.0
2011-04-12 15:40:00,28.76,28.8,28.73,28.75,27800.0,14.5725,14.5928,14.5573,14.5674,27800.0
2011-04-12 15:45:00,28.73,28.76,28.72,28.75,14500.0,14.5573,14.5725,14.5522,14.5674,14500.0
2011-04-12 15:50:00,28.75,28.79,28.73,28.75,15300.0,14.5674,14.5877,14.5573,14.5674,15300.0
2011-04-12 15:55:00,28.74,28.77,28.73,28.74,35700.0,14.5624,14.5776,14.5573,14.5624,35700.0
2011-04-13 09:30:00,28.74,28.88,28.74,28.8,5100.0,14.5624,14.6333,14.5624,14.5928,5100.0
2011-04-13 09:35:00,28.79,28.91,28.78,28.84,13400.0,14.5877,14.6485,14.5826,14.613,13400.0
2011-04-13 09:40:00,28.9,28.91,28.84,28.91,8900.0,14.6434,14.6485,14.613,14.6485,8900.0
2011-04-13 09:45:00,28.89,28.9,28.85,28.9,6700.0,14.6384,14.6434,14.6181,14.6434,6700.0
2011-04-13 09:50:00,28.85,28.9,28.84,28.87,5700.0,14.6181,14.6434,14.613,14.6282,5700.0
2011-04-13 09:55:00,28.87,28.88,28.81,28.81,8700.0,14.6282,14.6333,14.5978,14.5978,8700.0
2011-04-13 10:00:00,28.84,28.84,28.75,28.8,12600.0,14.613,14.613,14.5674,14.5928,12600.0
2011-04-13 10:05:00,28.8,28.8,28.7,28.71,7200.0,14.5928,14.5928,14.5421,14.5472,7200.0
2011-04-13 10:10:00,28.71,28.74,28.7,28.74,5400.0,14.5472,14.5624,14.5421,14.5624,5400.0
2011-04-13 10:15:00,28.72,28.74,28.69,28.69,4000.0,14.5522,14.5624,14.537,14.537,4000.0
2011-04-13 10:20:00,28.7,28.77,28.66,28.76,6300.0,14.5421,14.5776,14.5218,14.5725,6300.0
2011-04-13 10:25:00,28.75,28.76,28.73,28.73,7200.0,14.5674,14.5725,14.5573,14.5573,7200.0
2011-04-13 10:30:00,28.74,28.79,28.73,28.76,6100.0,14.5624,14.5877,14.5573,14.5725,6100.0
2011-04-13 10:35:00,28.76,28.76,28.71,28.71,2700.0,14.5725,14.5725,14.5472,14.5472,2700.0
2011-04-13 10:40:00,28.68,28.77,28.67,28.73,7800.0,14.532,14.5776,14.5269,14.5573,7800.0
2011-04-13 10:45:00,28.74,28.8,28.74,28.8,11100.0,14.5624,14.5928,14.5624,14.5928,11100.0
2011-04-13 10:50:00,28.8,28.9,28.8,28.9,18500.0,14.5928,14.6434,14.5928,14.6434,18500.0
2011-04-13 10:55:00,28.9,28.94,28.88,28.94,8800.0,14.6434,14.6637,14.6333,14.6637,8800.0
2011-04-13 11:00:00,28.95,28.98,28.93,28.97,505100.0,14.6688,14.684,14.6586,14.6789,505100.0
2011-04-13 11:05:00,28.95,29.01,28.91,28.99,59700.0,14.6688,14.6992,14.6485,14.689,59700.0
2011-04-13 11:10:00,28.98,29.02,28.98,29.01,119200.0,14.684,14.7042,14.684,14.6992,119200.0
2011-04-13 11:15:00,29.01,29.01,28.98,28.99,6600.0,14.6992,14.6992,14.684,14.689,6600.0
2011-04-13 11:20:00,28.99,29.02,28.98,29.02,110200.0,14.689,14.7042,14.684,14.7042,110200.0
2011-04-13 11:25:00,29.0,29.01,28.98,28.98,15900.0,14.6941,14.6992,14.684,14.684,15900.0
2011-04-13 11:30:00,28.98,28.99,28.94,28.96,12100.0,14.684,14.689,14.6637,14.6738,12100.0
2011-04-13 11:35:00,28.97,28.98,28.79,28.8,12700.0,14.6789,14.684,14.5877,14.5928,12700.0
2011-04-13 11:40:00,28.78,28.8,28.78,28.8,2700.0,14.5826,14.5928,14.5826,14.5928,2700.0
2011-04-13 11:45:00,28.8,28.81,28.75,28.8,7000.0,14.5928,14.5978,14.5674,14.5928,7000.0
2011-04-13 11:50:00,28.78,28.78,28.73,28.76,8000.0,14.5826,14.5826,14.5573,14.5725,8000.0
2011-04-13 11:55:00,28.76,28.77,28.73,28.76,8500.0,14.5725,14.5776,14.5573,14.5725,8500.0
2011-04-13 12:00:00,28.73,28.76,28.69,28.69,6200.0,14.5573,14.5725,14.537,14.537,6200.0
2011-04-13 12:05:00,28.68,28.74,28.68,28.73,6400.0,14.532,14.5624,14.532,14.5573,6400.0
2011-04-13 12:10:00,28.74,28.83,28.74,28.82,5200.0,14.5624,14.608,14.5624,14.6029,5200.0
2011-04-13 12:15:00,28.82,28.82,28.74,28.75,5800.0,14.6029,14.6029,14.5624,14.5674,5800.0
2011-04-13 12:20:00,28.75,28.76,28.75,28.75,4800.0,14.5674,14.5725,14.5674,14.5674,4800.0
2011-04-13 12:25:00,28.75,28.78,28.74,28.74,4100.0,14.5674,14.5826,14.5624,14.5624,4100.0
2011-04-13 12:30:00,28.71,28.73,28.7,28.71,4000.0,14.5472,14.5573,14.5421,14.5472,4000.0
2011-04-13 12:35:00,28.7,28.77,28.7,28.76,14500.0,14.5421,14.5776,14.5421,14.5725,14500.0
2011-04-13 12:40:00,28.76,28.76,28.71,28.73,15100.0,14.5725,14.5725,14.5472,14.5573,15100.0
2011-04-13 12:45:00,28.72,28.79,28.7,28.78,47200.0,14.5522,14.5877,14.5421,14.5826,47200.0
2011-04-13 12:50:00,28.79,28.95,28.79,28.94,55900.0,14.5877,14.6688,14.5877,14.6637,55900.0
2011-04-13 12:55:00,28.91,28.99,28.91,28.93,29900.0,14.6485,14.689,14.6485,14.6586,29900.0
2011-04-13 13:00:00,28.92,28.99,28.89,28.98,46600.0,14.6536,14.689,14.6384,14.684,46600.0
2011-04-13 13:05:00,28.96,28.96,28.92,28.93,6800.0,14.6738,14.6738,14.6536,14.6586,6800.0
2011-04-13 13:10:00,28.91,28.99,28.91,28.94,15800.0,14.6485,14.689,14.6485,14.6637,15800.0
2011-04-13 13:15:00,28.93,28.99,28.91,28.93,37800.0,14.6586,14.689,14.6485,14.6586,37800.0
2011-04-13 13:20:00,28.93,28.99,28.9,28.91,20200.0,14.6586,14.689,14.6434,14.6485,20200.0
2011-04-13 13:25:00,28.89,28.89,28.75,28.75,3400.0,14.6384,14.6384,14.5674,14.5674,3400.0
2011-04-13 13:30:00,28.74,28.76,28.72,28.75,9000.0,14.5624,14.5725,14.5522,14.5674,9000.0
2011-04-13 13:35:00,28.75,28.76,28.72,28.74,6500.0,14.5674,14.5725,14.5522,14.5624,6500.0
2011-04-13 13:40:00,28.74,28.84,28.74,28.8,7300.0,14.5624,14.613,14.5624,14.5928,7300.0
2011-04-13 13:45:00,28.84,28.84,28.77,28.8,4200.0,14.613,14.613,14.5776,14.5928,4200.0
2011-04-13 13:50:00,28.77,28.77,28.74,28.74,8900.0,14.5776,14.5776,14.5624,14.5624,8900.0
2011-04-13 13:55:00,28.72,28.74,28.69,28.71,3300.0,14.5522,14.5624,14.537,14.5472,3300.0
2011-04-13 14:00:00,28.72,28.72,28.67,28.7,14800.0,14.5522,14.5522,14.5269,14.5421,14800.0
2011-04-13 14:05:00,28.69,28.71,28.68,28.7,13400.0,14.537,14.5472,14.532,14.5421,13400.0
2011-04-13 14:10:00,28.7,28.71,28.69,28.7,18600.0,14.5421,14.5472,14.537,14.5421,18600.0
2011-04-13 14:15:00,28.71,28.72,28.7,28.72,4500.0,14.5472,14.5522,14.5421,14.5522,4500.0
2011-04-13 14:20:00,28.71,28.72,28.7,28.7,4600.0,14.5472,14.5522,14.5421,14.5421,4600.0
2011-04-13 14:25:00,28.71,28.72,28.69,28.7,6000.0,14.5472,14.5522,14.537,14.5421,6000.0
2011-04-13 14:30:00,28.7,28.71,28.69,28.7,19800.0,14.5421,14.5472,14.537,14.5421,19800.0
2011-04-13 14:35:00,28.7,28.71,28.69,28.7,69700.0,14.5421,14.5472,14.537,14.5421,69700.0
2011-04-13 14:40:00,28.7,28.77,28.69,28.77,14700.0,14.5421,14.5776,14.537,14.5776,14700.0
2011-04-13 14:45:00,28.78,28.8,28.77,28.77,6300.0,14.5826,14.5928,14.5776,14.5776,6300.0
2011-04-13 14:50:00,28.77,28.77,28.72,28.74,6900.0,14.5776,14.5776,14.5522,14.5624,6900.0
2011-04-13 14:55:00,28.73,28.73,28.71,28.71,3200.0,14.5573,14.5573,14.5472,14.5472,3200.0
2011-04-13 15:00:00,28.72,28.85,28.71,28.85,14400.0,14.5522,14.6181,14.5472,14.6181,14400.0
2011-04-13 15:05:00,28.86,28.94,28.86,28.91,7400.0,14.6232,14.6637,14.6232,14.6485,7400.0
2011-04-13 15:10:00,28.9,28.92,28.87,28.89,622800.0,14.6434,14.6536,14.6282,14.6384,622800.0
2011-04-13 15:15:00,28.9,28.95,28.88,28.94,30900.0,14.6434,14.6688,14.6333,14.6637,30900.0
2011-04-13 15:20:00,28.95,28.95,28.91,28.93,15800.0,14.6688,14.6688,14.6485,14.6586,15800.0
2011-04-13 15:25:00,28.93,28.99,28.93,28.97,17100.0,14.6586,14.689,14.6586,14.6789,17100.0
2011-04-13 15:30:00,28.97,28.97,28.84,28.87,331700.0,14.6789,14.6789,14.613,14.6282,331700.0
2011-04-13 15:35:00,28.92,28.95,28.85,28.85,6400.0,14.6536,14.6688,14.6181,14.6181,6400.0
2011-04-13 15:40:00,28.85,28.96,28.83,28.9,22600.0,14.6181,14.6738,14.608,14.6434,22600.0
2011-04-13 15:45:00,28.92,28.98,28.9,28.95,16100.0,14.6536,14.684,14.6434,14.6688,16100.0
2011-04-13 15:50:00,28.96,28.96,28.87,28.87,24600.0,14.6738,14.6738,14.6282,14.6282,24600.0
2011-04-13 15:55:00,28.87,28.88,28.83,28.87,32100.0,14.6282,14.6333,14.608,14.6282,32100.0
2011-04-14 09:30:00,28.79,28.88,28.57,28.81,7700.0,14.5877,14.6333,14.4762,14.5978,7700.0
2011-04-14 09:35:00,28.8,28.88,28.79,28.81,11000.0,14.5928,14.6333,14.5877,14.5978,11000.0
2011-04-14 09:40:00,28.86,29.01,28.84,28.86,10000.0,14.6232,14.6992,14.613,14.6232,10000.0
2011-04-14 09:45:00,28.83,28.87,28.81,28.83,3600.0,14.608,14.6282,14.5978,14.608,3600.0
2011-04-14 09:50:00,28.8,28.81,28.79,28.81,3100.0,14.5928,14.5978,14.5877,14.5978,3100.0
2011-04-14 09:55:00,28.81,28.81,28.78,28.8,2700.0,14.5978,14.5978,14.5826,14.5928,2700.0
2011-04-14 10:00:00,28.8,28.84,28.79,28.84,5500.0,14.5928,14.613,14.5877,14.613,5500.0
2011-04-14 10:05:00,28.86,28.95,28.8,28.94,5900.0,14.6232,14.6688,14.5928,14.6637,5900.0
2011-04-14 10:10:00,28.94,28.95,28.85,28.86,3800.0,14.6637,14.6688,14.6181,14.6232,3800.0
2011-04-14 10:15:00,28.86,28.91,28.83,28.91,2500.0,14.6232,14.6485,14.608,14.6485,2500.0
2011-04-14 10:20:00,28.92,28.93,28.88,28.93,2300.0,14.6536,14.6586,14.6333,14.6586,2300.0
2011-04-14 10:25:00,28.92,28.94,28.85,28.9,5800.0,14.6536,14.6637,14.6181,14.6434,5800.0
2011-04-14 10:30:00,28.92,28.93,28.83,28.86,7500.0,14.6536,14.6586,14.608,14.6232,7500.0
2011-04-14 10:35:00,28.85,28.88,28.84,28.88,9000.0,14.6181,14.6333,14.613,14.6333,9000.0
2011-04-14 10:40:00,28.9,28.9,28.81,28.81,3500.0,14.6434,14.6434,14.5978,14.5978,3500.0
2011-04-14 10:45:00,28.87,28.94,28.87,28.94,2000.0,14.6282,14.6637,14.6282,14.6637,2000.0
2011-04-14 10:50:00,28.93,28.98,28.93,28.97,6300.0,14.6586,14.684,14.6586,14.6789,6300.0
2011-04-14 10:55:00,28.95,28.98,28.9,28.95,5100.0,14.6688,14.684,14.6434,14.6688,5100.0
2011-04-14 11:00:00,28.95,28.97,28.91,28.93,8600.0,14.6688,14.6789,14.6485,14.6586,8600.0
2011-04-14 11:05:00,28.95,28.97,28.93,28.93,3200.0,14.6688,14.6789,14.6586,14.6586,3200.0
2011-04-14 11:10:00,28.94,28.95,28.93,28.94,5400.0,14.6637,14.6688,14.6586,14.6637,5400.0
2011-04-14 11:15:00,28.93,28.94,28.9,28.93,6700.0,14.6586,14.6637,14.6434,14.6586,6700.0
2011-04-14 11:20:00,28.94,28.95,28.87,28.89,3100.0,14.6637,14.6688,14.6282,14.6384,3100.0
2011-04-14 11:25:00,28.9,28.93,28.9,28.93,4000.0,14.6434,14.6586,14.6434,14.6586,4000.0
2011-04-14 11:30:00,28.93,28.95,28.93,28.95,345800.0,14.6586,14.6688,14.6586,14.6688,345800.0
2011-04-14 11:35:00,28.96,28.96,28.94,28.95,6600.0,14.6738,14.6738,14.6637,14.6688,6600.0
2011-04-14 11:40:00,28.95,28.96,28.93,28.94,2900.0,14.6688,14.6738,14.6586,14.6637,2900.0
2011-04-14 11:45:00,28.94,28.98,28.94,28.97,3500.0,14.6637,14.684,14.6637,14.6789,3500.0
2011-04-14 11:50:00,28.97,29.0,28.97,28.99,4800.0,14.6789,14.6941,14.6789,14.689,4800.0
2011-04-14 11:55:00,28.99,29.0,28.98,28.98,4300.0,14.689,14.6941,14.684,14.684,4300.0
2011-04-14 12:00:00,28.97,28.99,28.97,28.99,1900.0,14.6789,14.689,14.6789,14.689,1900.0
2011-04-14 12:05:00,28.99,28.99,28.98,28.99,2900.0,14.689,14.689,14.684,14.689,2900.0
2011-04-14 12:10:00,29.0,29.0,28.99,29.0,8200.0,14.6941,14.6941,14.689,14.6941,8200.0
2011-04-14 12:15:00,29.01,29.01,28.99,28.99,21300.0,14.6992,14.6992,14.689,14.689,21300.0
2011-04-14 12:20:00,29.0,29.07,29.0,29.06,4800.0,14.6941,14.7296,14.6941,14.7245,4800.0
2011-04-14 12:25:00,29.07,29.1,29.07,29.09,2600.0,14.7296,14.7448,14.7296,14.7397,2600.0
2011-04-14 12:30:00,29.08,29.12,29.08,29.11,4700.0,14.7346,14.7549,14.7346,14.7498,4700.0
2011-04-14 12:35:00,29.1,29.1,29.09,29.09,3000.0,14.7448,14.7448,14.7397,14.7397,3000.0
2011-04-14 12:40:00,29.09,29.1,29.09,29.1,10900.0,14.7397,14.7448,14.7397,14.7448,10900.0
2011-04-14 12:45:00,29.1,29.1,29.03,29.03,13500.0,14.7448,14.7448,14.7093,14.7093,13500.0
2011-04-14 12:50:00,29.04,29.06,29.04,29.05,4000.0,14.7144,14.7245,14.7144,14.7194,4000.0
2011-04-14 12:55:00,29.05,29.08,29.04,29.08,1800.0,14.7194,14.7346,14.7144,14.7346,1800.0
2011-04-14 13:00:00,29.07,29.08,29.04,29.04,1500.0,14.7296,14.7346,14.7144,14.7144,1500.0
2011-04-14 13:05:00,29.04,29.05,29.03,29.04,3500.0,14.7144,14.7194,14.7093,14.7144,3500.0
2011-04-14 13:10:00,29.04,29.07,29.04,29.06,1400.0,14.7144,14.7296,14.7144,14.7245,1400.0
2011-04-14 13:15:00,29.06,29.06,29.04,29.05,1300.0,14.7245,14.7245,14.7144,14.7194,1300.0
2011-04-14 13:20:00,29.05,29.05,29.04,29.04,2100.0,14.7194,14.7194,14.7144,14.7144,2100.0
2011-04-14 13:25:00,29.04,29.05,29.04,29.05,800.0,14.7144,14.7194,14.7144,14.7194,800.0
2011-04-14 13:30:00,29.05,29.05,29.04,29.05,600.0,14.7194,14.7194,14.7144,14.7194,600.0
2011-04-14 13:35:00,29.05,29.06,29.04,29.05,1000.0,14.7194,14.7245,14.7144,14.7194,1000.0
2011-04-14 13:40:00,29.05,29.05,29.02,29.03,4300.0,14.7194,14.7194,14.7042,14.7093,4300.0
2011-04-14 13:45:00,29.03,29.04,29.03,29.03,1200.0,14.7093,14.7144,14.7093,14.7093,1200.0
2011-04-14 13:50:00,29.04,29.04,29.03,29.03,1100.0,14.7144,14.7144,14.7093,14.7093,1100.0
2011-04-14 13:55:00,29.03,29.03,29.02,29.03,1300.0,14.7093,14.7093,14.7042,14.7093,1300.0
2011-04-14 14:00:00,29.03,29.05,29.03,29.05,800.0,14.7093,14.7194,14.7093,14.7194,800.0
2011-04-14 14:05:00,29.05,29.05,29.04,29.05,2900.0,14.7194,14.7194,14.7144,14.7194,2900.0
2011-04-14 14:10:00,29.05,29.05,29.03,29.03,21600.0,14.7194,14.7194,14.7093,14.7093,21600.0
2011-04-14 14:15:00,29.03,29.03,29.02,29.03,800.0,14.7093,14.7093,14.7042,14.7093,800.0
2011-04-14 14:20:00,29.04,29.04,29.03,29.04,1700.0,14.7144,14.7144,14.7093,14.7144,1700.0
2011-04-14 14:25:00,29.04,29.04,29.03,29.04,1400.0,14.7144,14.7144,14.7093,14.7144,1400.0
2011-04-14 14:30:00,29.04,29.04,29.01,29.02,2900.0,14.7144,14.7144,14.6992,14.7042,2900.0
2011-04-14 14:35:00,29.02,29.03,29.02,29.03,1300.0,14.7042,14.7093,14.7042,14.7093,1300.0
2011-04-14 14:40:00,29.04,29.06,29.03,29.05,5800.0,14.7144,14.7245,14.7093,14.7194,5800.0
2011-04-14 14:45:00,29.05,29.06,29.04,29.06,4400.0,14.7194,14.7245,14.7144,14.7245,4400.0
2011-04-14 14:50:00,29.06,29.08,29.05,29.08,4200.0,14.7245,14.7346,14.7194,14.7346,4200.0
2011-04-14 14:55:00,29.08,29.09,29.08,29.08,2100.0,14.7346,14.7397,14.7346,14.7346,2100.0
2011-04-14 15:00:00,29.07,29.11,29.07,29.1,15400.0,14.7296,14.7498,14.7296,14.7448,15400.0
2011-04-14 15:05:00,29.1,29.1,29.06,29.06,2900.0,14.7448,14.7448,14.7245,14.7245,2900.0
2011-04-14 15:10:00,29.05,29.06,29.01,29.04,3000.0,14.7194,14.7245,14.6992,14.7144,3000.0
2011-04-14 15:15:00,29.02,29.04,29.01,29.04,1000.0,14.7042,14.7144,14.6992,14.7144,1000.0
2011-04-14 15:20:00,29.04,29.05,29.03,29.04,1000.0,14.7144,14.7194,14.7093,14.7144,1000.0
2011-04-14 15:25:00,29.05,29.06,29.03,29.03,13700.0,14.7194,14.7245,14.7093,14.7093,13700.0
2011-04-14 15:30:00,29.03,29.04,29.01,29.04,3500.0,14.7093,14.7144,14.6992,14.7144,3500.0
2011-04-14 15:35:00,29.04,29.09,29.04,29.09,4400.0,14.7144,14.7397,14.7144,14.7397,4400.0
2011-04-14 15:40:00,29.09,29.11,29.09,29.11,1200.0,14.7397,14.7498,14.7397,14.7498,1200.0
2011-04-14 15:45:00,29.11,29.12,29.1,29.12,6200.0,14.7498,14.7549,14.7448,14.7549,6200.0
2011-04-14 15:50:00,29.12,29.16,29.09,29.12,23100.0,14.7549,14.7752,14.7397,14.7549,23100.0
2011-04-14 15:55:00,29.13,29.13,29.01,29.07,52700.0,14.76,14.76,14.6992,14.7296,52700.0
2011-04-15 09:30:00,29.11,29.11,29.11,29.11,3600.0,14.7498,14.7498,14.7498,14.7498,3600.0
2011-04-15 09:35:00,29.07,29.11,29.07,29.1,2300.0,14.7296,14.7498,14.7296,14.7448,2300.0
2011-04-15 09:40:00,29.1,29.1,29.07,29.08,1500.0,14.7448,14.7448,14.7296,14.7346,1500.0
2011-04-15 09:45:00,29.04,29.11,29.04,29.11,2400.0,14.7144,14.7498,14.7144,14.7498,2400.0
2011-04-15 09:50:00,29.1,29.11,29.08,29.09,18700.0,14.7448,14.7498,14.7346,14.7397,18700.0
2011-04-15 09:55:00,29.1,29.14,29.1,29.1,2600.0,14.7448,14.765,14.7448,14.7448,2600.0
2011-04-15 10:00:00,29.11,29.14,29.11,29.13,4600.0,14.7498,14.765,14.7498,14.76,4600.0
2011-04-15 10:05:00,29.12,29.15,29.08,29.08,3500.0,14.7549,14.7701,14.7346,14.7346,3500.0
2011-04-15 10:10:00,29.09,29.09,29.08,29.09,300.0,14.7397,14.7397,14.7346,14.7397,300.0
2011-04-15 10:15:00,29.08,29.08,29.08,29.08,400.0,14.7346,14.7346,14.7346,14.7346,400.0
2011-04-15 10:20:00,29.09,29.09,29.07,29.08,800.0,14.7397,14.7397,14.7296,14.7346,800.0
2011-04-15 10:25:00,29.08,29.08,29.04,29.04,2400.0,14.7346,14.7346,14.7144,14.7144,2400.0
2011-04-15 10:30:00,29.03,29.03,29.02,29.03,1700.0,14.7093,14.7093,14.7042,14.7093,1700.0
2011-04-15 10:35:00,29.02,29.02,29.0,29.01,6000.0,14.7042,14.7042,14.6941,14.6992,6000.0
2011-04-15 10:40:00,29.01,29.02,28.96,28.98,2800.0,14.6992,14.7042,14.6738,14.684,2800.0
2011-04-15 10:45:00,28.99,29.0,28.99,29.0,500.0,14.689,14.6941,14.689,14.6941,500.0
2011-04-15 10:50:00,28.99,29.03,28.99,29.03,1200.0,14.689,14.7093,14.689,14.7093,1200.0
2011-04-15 10:55:00,29.03,29.04,29.02,29.04,61500.0,14.7093,14.7144,14.7042,14.7144,61500.0
2011-04-15 11:00:00,29.03,29.03,29.0,29.02,2400.0,14.7093,14.7093,14.6941,14.7042,2400.0
2011-04-15 11:05:00,29.02,29.04,29.0,29.0,2100.0,14.7042,14.7144,14.6941,14.6941,2100.0
2011-04-15 11:10:00,29.0,29.01,29.0,29.0,5700.0,14.6941,14.6992,14.6941,14.6941,5700.0
2011-04-15 11:15:00,29.01,29.02,29.01,29.02,1700.0,14.6992,14.7042,14.6992,14.7042,1700.0
2011-04-15 11:20:00,29.02,29.04,29.01,29.01,13600.0,14.7042,14.7144,14.6992,14.6992,13600.0
2011-04-15 11:25:00,29.0,29.01,29.0,29.0,1300.0,14.6941,14.6992,14.6941,14.6941,1300.0
2011-04-15 11:30:00,29.01,29.01,29.0,29.01,2400.0,14.6992,14.6992,14.6941,14.6992,2400.0
2011-04-15 11:35:00,29.0,29.01,29.0,29.01,4600.0,14.6941,14.6992,14.6941,14.6992,4600.0
2011-04-15 11:40:00,29.01,29.01,29.0,29.01,1000.0,14.6992,14.6992,14.6941,14.6992,1000.0
2011-04-15 11:45:00,29.0,29.01,29.0,29.0,1900.0,14.6941,14.6992,14.6941,14.6941,1900.0
2011-04-15 11:50:00,29.01,29.01,29.0,29.01,1900.0,14.6992,14.6992,14.6941,14.6992,1900.0
2011-04-15 11:55:00,29.01,29.03,29.0,29.01,5400.0,14.6992,14.7093,14.6941,14.6992,5400.0
2011-04-15 12:00:00,29.01,29.01,28.96,28.98,10700.0,14.6992,14.6992,14.6738,14.684,10700.0
2011-04-15 12:05:00,28.98,29.0,28.98,28.99,3500.0,14.684,14.6941,14.684,14.689,3500.0
2011-04-15 12:10:00,28.99,28.99,28.99,28.99,700.0,14.689,14.689,14.689,14.689,700.0
2011-04-15 12:15:00,28.99,29.0,28.98,29.0,1800.0,14.689,14.6941,14.684,14.6941,1800.0
2011-04-15 12:20:00,28.99,29.0,28.98,28.98,107600.0,14.689,14.6941,14.684,14.684,107600.0
2011-04-15 12:25:00,28.98,28.98,28.93,28.94,9400.0,14.684,14.684,14.6586,14.6637,9400.0
2011-04-15 12:30:00,28.94,28.94,28.91,28.92,4200.0,14.6637,14.6637,14.6485,14.6536,4200.0
2011-04-15 12:35:00,28.9,28.9,28.81,28.82,12900.0,14.6434,14.6434,14.5978,14.6029,12900.0
2011-04-15 12:40:00,28.83,28.83,28.83,28.83,1300.0,14.608,14.608,14.608,14.608,1300.0
2011-04-15 12:45:00,28.83,28.83,28.82,28.82,1300.0,14.608,14.608,14.6029,14.6029,1300.0
2011-04-15 12:50:00,28.81,28.81,28.73,28.74,5800.0,14.5978,14.5978,14.5573,14.5624,5800.0
2011-04-15 12:55:00,28.74,28.8,28.74,28.79,5100.0,14.5624,14.5928,14.5624,14.5877,5100.0
2011-04-15 13:00:00,28.79,28.81,28.77,28.77,4300.0,14.5877,14.5978,14.5776,14.5776,4300.0
2011-04-15 13:05:00,28.78,28.78,28.74,28.76,4600.0,14.5826,14.5826,14.5624,14.5725,4600.0
2011-04-15 13:10:00,28.76,28.78,28.76,28.78,1600.0,14.5725,14.5826,14.5725,14.5826,1600.0
2011-04-15 13:15:00,28.77,28.79,28.77,28.79,3900.0,14.5776,14.5877,14.5776,14.5877,3900.0
2011-04-15 13:20:00,28.8,28.8,28.78,28.79,7300.0,14.5928,14.5928,14.5826,14.5877,7300.0
2011-04-15 13:25:00,28.79,28.81,28.79,28.81,8000.0,14.5877,14.5978,14.5877,14.5978,8000.0
2011-04-15 13:30:00,28.83,28.83,28.79,28.79,13400.0,14.608,14.608,14.5877,14.5877,13400.0
2011-04-15 13:35:00,28.78,28.8,28.78,28.8,2400.0,14.5826,14.5928,14.5826,14.5928,2400.0
2011-04-15 13:40:00,28.8,28.82,28.79,28.79,5900.0,14.5928,14.6029,14.5877,14.5877,5900.0
2011-04-15 13:45:00,28.8,28.84,28.78,28.81,8300.0,14.5928,14.613,14.5826,14.5978,8300.0
2011-04-15 13:50:00,28.83,28.85,28.82,28.85,3700.0,14.608,14.6181,14.6029,14.6181,3700.0
2011-04-15 13:55:00,28.84,28.85,28.83,28.84,3900.0,14.613,14.6181,14.608,14.613,3900.0
2011-04-15 14:00:00,28.84,28.85,28.8,28.8,6400.0,14.613,14.6181,14.5928,14.5928,6400.0
2011-04-15 14:05:00,28.81,28.82,28.79,28.8,5900.0,14.5978,14.6029,14.5877,14.5928,5900.0
2011-04-15 14:10:00,28.8,28.85,28.8,28.85,12800.0,14.5928,14.6181,14.5928,14.6181,12800.0
2011-04-15 14:15:00,28.87,28.87,28.79,28.79,10200.0,14.6282,14.6282,14.5877,14.5877,10200.0
2011-04-15 14:20:00,28.8,28.87,28.8,28.86,12600.0,14.5928,14.6282,14.5928,14.6232,12600.0
2011-04-15 14:25:00,28.86,28.88,28.85,28.87,6000.0,14.6232,14.6333,14.6181,14.6282,6000.0
2011-04-15 14:30:00,28.86,28.89,28.86,28.88,4900.0,14.6232,14.6384,14.6232,14.6333,4900.0
2011-04-15 14:35:00,28.87,28.9,28.85,28.89,5400.0,14.6282,14.6434,14.6181,14.6384,5400.0
2011-04-15 14:40:00,28.91,28.92,28.89,28.9,8700.0,14.6485,14.6536,14.6384,14.6434,8700.0
2011-04-15 14:45:00,28.89,28.89,28.81,28.81,8800.0,14.6384,14.6384,14.5978,14.5978,8800.0
2011-04-15 14:50:00,28.8,28.8,28.73,28.73,7600.0,14.5928,14.5928,14.5573,14.5573,7600.0
2011-04-15 14:55:00,28.73,28.74,28.73,28.73,3900.0,14.5573,14.5624,14.5573,14.5573,3900.0
2011-04-15 15:00:00,28.72,28.75,28.72,28.74,9100.0,14.5522,14.5674,14.5522,14.5624,9100.0
2011-04-15 15:05:00,28.73,28.77,28.71,28.71,10100.0,14.5573,14.5776,14.5472,14.5472,10100.0
2011-04-15 15:10:00,28.71,28.74,28.71,28.72,6600.0,14.5472,14.5624,14.5472,14.5522,6600.0
2011-04-15 15:15:00,28.72,28.75,28.69,28.73,23000.0,14.5522,14.5674,14.537,14.5573,23000.0
2011-04-15 15:20:00,28.76,28.88,28.76,28.87,7100.0,14.5725,14.6333,14.5725,14.6282,7100.0
2011-04-15 15:25:00,28.88,28.88,28.79,28.81,6700.0,14.6333,14.6333,14.5877,14.5978,6700.0
2011-04-15 15:30:00,28.81,28.86,28.8,28.86,8700.0,14.5978,14.6232,14.5928,14.6232,8700.0
2011-04-15 15:35:00,28.86,28.91,28.84,28.91,37500.0,14.6232,14.6485,14.613,14.6485,37500.0
2011-04-15 15:40:00,28.9,28.92,28.88,28.9,16600.0,14.6434,14.6536,14.6333,14.6434,16600.0
2011-04-15 15:45:00,28.9,28.91,28.81,28.82,34900.0,14.6434,14.6485,14.5978,14.6029,34900.0
2011-04-15 15:50:00,28.81,28.9,28.78,28.9,23000.0,14.5978,14.6434,14.5826,14.6434,23000.0
2011-04-15 15:55:00,28.89,28.9,28.8,28.84,83500.0,14.6384,14.6434,14.5928,14.613,83500.0
2011-04-18 09:30:00,28.79,28.84,28.51,28.54,19600.0,14.5877,14.613,14.4458,14.461,19600.0
2011-04-18 09:35:00,28.53,28.56,28.4,28.41,10000.0,14.4559,14.4711,14.3901,14.3951,10000.0
2011-04-18 09:40:00,28.42,28.55,28.4,28.4,12400.0,14.4002,14.4661,14.3901,14.3901,12400.0
2011-04-18 09:45:00,28.41,28.43,28.4,28.41,3200.0,14.3951,14.4053,14.3901,14.3951,3200.0
2011-04-18 09:50:00,28.41,28.42,28.34,28.38,12500.0,14.3951,14.4002,14.3597,14.3799,12500.0
2011-04-18 09:55:00,28.41,28.53,28.35,28.35,6100.0,14.3951,14.4559,14.3647,14.3647,6100.0
2011-04-18 10:00:00,28.35,28.35,28.28,28.29,12000.0,14.3647,14.3647,14.3293,14.3343,12000.0
2011-04-18 10:05:00,28.29,28.3,28.28,28.3,2000.0,14.3343,14.3394,14.3293,14.3394,2000.0
2011-04-18 10:10:00,28.3,28.3,28.28,28.28,3700.0,14.3394,14.3394,14.3293,14.3293,3700.0
2011-04-18 10:15:00,28.28,28.3,28.25,28.25,40600.0,14.3293,14.3394,14.3141,14.3141,40600.0
2011-04-18 10:20:00,28.23,28.3,28.23,28.3,12900.0,14.3039,14.3394,14.3039,14.3394,12900.0
2011-04-18 10:25:00,28.3,28.3,28.25,28.26,68800.0,14.3394,14.3394,14.3141,14.3191,68800.0
2011-04-18 10:30:00,28.3,28.34,28.29,28.32,16100.0,14.3394,14.3597,14.3343,14.3495,16100.0
2011-04-18 10:35:00,28.32,28.39,28.32,28.36,11600.0,14.3495,14.385,14.3495,14.3698,11600.0
2011-04-18 10:40:00,28.33,28.36,28.31,28.35,18000.0,14.3546,14.3698,14.3445,14.3647,18000.0
2011-04-18 10:45:00,28.35,28.38,28.33,28.37,26400.0,14.3647,14.3799,14.3546,14.3749,26400.0
2011-04-18 10:50:00,28.36,28.43,28.35,28.43,10900.0,14.3698,14.4053,14.3647,14.4053,10900.0
2011-04-18 10:55:00,28.43,28.51,28.41,28.49,10800.0,14.4053,14.4458,14.3951,14.4357,10800.0
2011-04-18 11:00:00,28.5,28.51,28.46,28.5,4200.0,14.4407,14.4458,14.4205,14.4407,4200.0
2011-04-18 11:05:00,28.49,28.63,28.48,28.63,13100.0,14.4357,14.5066,14.4306,14.5066,13100.0
2011-04-18 11:10:00,28.63,28.63,28.58,28.6,10700.0,14.5066,14.5066,14.4813,14.4914,10700.0
2011-04-18 11:15:00,28.57,28.57,28.52,28.52,2700.0,14.4762,14.4762,14.4509,14.4509,2700.0
2011-04-18 11:20:00,28.52,28.54,28.5,28.5,4000.0,14.4509,14.461,14.4407,14.4407,4000.0
2011-04-18 11:25:00,28.52,28.52,28.49,28.5,5700.0,14.4509,14.4509,14.4357,14.4407,5700.0
2011-04-18 11:30:00,28.5,28.51,28.5,28.5,1500.0,14.4407,14.4458,14.4407,14.4407,1500.0
2011-04-18 11:35:00,28.5,28.5,28.49,28.49,1800.0,14.4407,14.4407,14.4357,14.4357,1800.0
2011-04-18 11:40:00,28.49,28.5,28.49,28.49,1800.0,14.4357,14.4407,14.4357,14.4357,1800.0
2011-04-18 11:45:00,28.52,28.53,28.52,28.53,500.0,14.4509,14.4559,14.4509,14.4559,500.0
2011-04-18 11:50:00,28.54,28.56,28.53,28.55,3000.0,14.461,14.4711,14.4559,14.4661,3000.0
2011-04-18 11:55:00,28.55,28.58,28.55,28.58,11200.0,14.4661,14.4813,14.4661,14.4813,11200.0
2011-04-18 12:00:00,28.58,28.59,28.57,28.59,5600.0,14.4813,14.4863,14.4762,14.4863,5600.0
2011-04-18 12:05:00,28.58,28.61,28.56,28.61,20700.0,14.4813,14.4965,14.4711,14.4965,20700.0
2011-04-18 12:10:00,28.62,28.62,28.61,28.61,300.0,14.5015,14.5015,14.4965,14.4965,300.0
2011-04-18 12:15:00,28.61,28.62,28.6,28.61,800.0,14.4965,14.5015,14.4914,14.4965,800.0
2011-04-18 12:20:00,28.6,28.62,28.6,28.62,1100.0,14.4914,14.5015,14.4914,14.5015,1100.0
2011-04-18 12:25:00,28.6,28.63,28.6,28.6,5100.0,14.4914,14.5066,14.4914,14.4914,5100.0
2011-04-18 12:30:00,28.61,28.61,28.59,28.61,4000.0,14.4965,14.4965,14.4863,14.4965,4000.0
2011-04-18 12:35:00,28.6,28.61,28.59,28.61,4600.0,14.4914,14.4965,14.4863,14.4965,4600.0
2011-04-18 12:40:00,28.6,28.61,28.6,28.61,1700.0,14.4914,14.4965,14.4914,14.4965,1700.0
2011-04-18 12:45:00,28.61,28.61,28.57,28.57,7700.0,14.4965,14.4965,14.4762,14.4762,7700.0
2011-04-18 12:50:00,28.56,28.57,28.56,28.57,3400.0,14.4711,14.4762,14.4711,14.4762,3400.0
2011-04-18 12:55:00,28.57,28.57,28.53,28.54,1500.0,14.4762,14.4762,14.4559,14.461,1500.0
2011-04-18 13:00:00,28.55,28.55,28.55,28.55,1100.0,14.4661,14.4661,14.4661,14.4661,1100.0
2011-04-18 13:05:00,28.55,28.55,28.55,28.55,1700.0,14.4661,14.4661,14.4661,14.4661,1700.0
2011-04-18 13:10:00,28.54,28.54,28.53,28.53,300.0,14.461,14.461,14.4559,14.4559,300.0
2011-04-18 13:15:00,28.55,28.56,28.53,28.55,2300.0,14.4661,14.4711,14.4559,14.4661,2300.0
2011-04-18 13:20:00,28.55,28.56,28.55,28.56,300.0,14.4661,14.4711,14.4661,14.4711,300.0
2011-04-18 13:25:00,28.56,28.56,28.56,28.56,200.0,14.4711,14.4711,14.4711,14.4711,200.0
2011-04-18 13:30:00,28.56,28.56,28.54,28.54,4100.0,14.4711,14.4711,14.461,14.461,4100.0
2011-04-18 13:35:00,28.54,28.55,28.52,28.55,2700.0,14.461,14.4661,14.4509,14.4661,2700.0
2011-04-18 13:40:00,28.55,28.55,28.54,28.54,2500.0,14.4661,14.4661,14.461,14.461,2500.0
2011-04-18 13:45:00,28.53,28.6,28.53,28.58,20600.0,14.4559,14.4914,14.4559,14.4813,20600.0
2011-04-18 13:50:00,28.58,28.59,28.57,28.57,42500.0,14.4813,14.4863,14.4762,14.4762,42500.0
2011-04-18 13:55:00,28.57,28.58,28.57,28.58,42000.0,14.4762,14.4813,14.4762,14.4813,42000.0
2011-04-18 14:00:00,28.58,28.58,28.57,28.57,30400.0,14.4813,14.4813,14.4762,14.4762,30400.0
2011-04-18 14:05:00,28.57,28.57,28.57,28.57,29500.0,14.4762,14.4762,14.4762,14.4762,29500.0
2011-04-18 14:10:00,28.57,28.57,28.56,28.57,4400.0,14.4762,14.4762,14.4711,14.4762,4400.0
2011-04-18 14:15:00,28.58,28.58,28.54,28.54,1800.0,14.4813,14.4813,14.461,14.461,1800.0
2011-04-18 14:20:00,28.55,28.55,28.55,28.55,1300.0,14.4661,14.4661,14.4661,14.4661,1300.0
2011-04-18 14:25:00,28.54,28.55,28.53,28.54,1200.0,14.461,14.4661,14.4559,14.461,1200.0
2011-04-18 14:30:00,28.52,28.54,28.52,28.54,4100.0,14.4509,14.461,14.4509,14.461,4100.0
2011-04-18 14:35:00,28.55,28.62,28.55,28.61,17000.0,14.4661,14.5015,14.4661,14.4965,17000.0
2011-04-18 14:40:00,28.61,28.67,28.61,28.65,4600.0,14.4965,14.5269,14.4965,14.5168,4600.0
2011-04-18 14:45:00,28.64,28.64,28.57,28.6,8500.0,14.5117,14.5117,14.4762,14.4914,8500.0
2011-04-18 14:50:00,28.6,28.63,28.6,28.62,2100.0,14.4914,14.5066,14.4914,14.5015,2100.0
2011-04-18 14:55:00,28.62,28.63,28.56,28.58,6600.0,14.5015,14.5066,14.4711,14.4813,6600.0
2011-04-18 15:00:00,28.56,28.58,28.5,28.52,5800.0,14.4711,14.4813,14.4407,14.4509,5800.0
2011-04-18 15:05:00,28.52,28.62,28.52,28.61,8600.0,14.4509,14.5015,14.4509,14.4965,8600.0
2011-04-18 15:10:00,28.61,28.66,28.59,28.59,6200.0,14.4965,14.5218,14.4863,14.4863,6200.0
2011-04-18 15:15:00,28.6,28.61,28.57,28.57,3200.0,14.4914,14.4965,14.4762,14.4762,3200.0
2011-04-18 15:20:00,28.57,28.59,28.55,28.55,7000.0,14.4762,14.4863,14.4661,14.4661,7000.0
2011-04-18 15:25:00,28.52,28.56,28.48,28.52,11600.0,14.4509,14.4711,14.4306,14.4509,11600.0
2011-04-18 15:30:00,28.55,28.55,28.5,28.51,5900.0,14.4661,14.4661,14.4407,14.4458,5900.0
2011-04-18 15:35:00,28.5,28.52,28.5,28.5,8300.0,14.4407,14.4509,14.4407,14.4407,8300.0
2011-04-18 15:40:00,28.51,28.51,28.5,28.5,11300.0,14.4458,14.4458,14.4407,14.4407,11300.0
2011-04-18 15:45:00,28.5,28.51,28.5,28.5,13300.0,14.4407,14.4458,14.4407,14.4407,13300.0
2011-04-18 15:50:00,28.5,28.51,28.49,28.5,19700.0,14.4407,14.4458,14.4357,14.4407,19700.0
2011-04-18 15:55:00,28.51,28.52,28.5,28.52,27900.0,14.4458,14.4509,14.4407,14.4509,27900.0
2011-04-19 09:30:00,28.59,28.83,28.59,28.83,7800.0,14.4863,14.608,14.4863,14.608,7800.0
2011-04-19 09:35:00,28.81,28.84,28.78,28.8,3200.0,14.5978,14.613,14.5826,14.5928,3200.0
2011-04-19 09:40:00,28.85,28.85,28.82,28.82,1100.0,14.6181,14.6181,14.6029,14.6029,1100.0
2011-04-19 09:45:00,28.85,28.86,28.8,28.83,3000.0,14.6181,14.6232,14.5928,14.608,3000.0
2011-04-19 09:50:00,28.81,28.82,28.75,28.75,7000.0,14.5978,14.6029,14.5674,14.5674,7000.0
2011-04-19 09:55:00,28.72,28.78,28.69,28.73,14800.0,14.5522,14.5826,14.537,14.5573,14800.0
2011-04-19 10:00:00,28.73,28.73,28.68,28.68,2000.0,14.5573,14.5573,14.532,14.532,2000.0
2011-04-19 10:05:00,28.66,28.78,28.66,28.78,13400.0,14.5218,14.5826,14.5218,14.5826,13400.0
2011-04-19 10:10:00,28.78,28.8,28.74,28.74,9700.0,14.5826,14.5928,14.5624,14.5624,9700.0
2011-04-19 10:15:00,28.72,28.76,28.72,28.75,10100.0,14.5522,14.5725,14.5522,14.5674,10100.0
2011-04-19 10:20:00,28.75,28.77,28.75,28.77,5200.0,14.5674,14.5776,14.5674,14.5776,5200.0
2011-04-19 10:25:00,28.77,28.77,28.74,28.75,10000.0,14.5776,14.5776,14.5624,14.5674,10000.0
2011-04-19 10:30:00,28.75,28.76,28.75,28.75,4900.0,14.5674,14.5725,14.5674,14.5674,4900.0
2011-04-19 10:35:00,28.75,28.75,28.7,28.71,6100.0,14.5674,14.5674,14.5421,14.5472,6100.0
2011-04-19 10:40:00,28.71,28.75,28.71,28.74,3700.0,14.5472,14.5674,14.5472,14.5624,3700.0
2011-04-19 10:45:00,28.75,28.75,28.74,28.74,800.0,14.5674,14.5674,14.5624,14.5624,800.0
2011-04-19 10:50:00,28.74,28.76,28.73,28.73,57400.0,14.5624,14.5725,14.5573,14.5573,57400.0
2011-04-19 10:55:00,28.73,28.76,28.71,28.73,14900.0,14.5573,14.5725,14.5472,14.5573,14900.0
2011-04-19 11:00:00,28.73,28.73,28.7,28.7,2100.0,14.5573,14.5573,14.5421,14.5421,2100.0
2011-04-19 11:05:00,28.69,28.7,28.69,28.7,1600.0,14.537,14.5421,14.537,14.5421,1600.0
2011-04-19 11:10:00,28.7,28.75,28.7,28.74,6900.0,14.5421,14.5674,14.5421,14.5624,6900.0
2011-04-19 11:15:00,28.75,28.75,28.74,28.75,1400.0,14.5674,14.5674,14.5624,14.5674,1400.0
2011-04-19 11:20:00,28.74,28.75,28.67,28.68,2100.0,14.5624,14.5674,14.5269,14.532,2100.0
2011-04-19 11:25:00,28.68,28.68,28.64,28.64,5700.0,14.532,14.532,14.5117,14.5117,5700.0
2011-04-19 11:30:00,28.64,28.64,28.61,28.62,4400.0,14.5117,14.5117,14.4965,14.5015,4400.0
2011-04-19 11:35:00,28.62,28.69,28.61,28.69,16100.0,14.5015,14.537,14.4965,14.537,16100.0
2011-04-19 11:40:00,28.7,28.75,28.69,28.74,13900.0,14.5421,14.5674,14.537,14.5624,13900.0
2011-04-19 11:45:00,28.74,28.75,28.72,28.74,7500.0,14.5624,14.5674,14.5522,14.5624,7500.0
2011-04-19 11:50:00,28.74,28.76,28.73,28.73,6500.0,14.5624,14.5725,14.5573,14.5573,6500.0
2011-04-19 11:55:00,28.71,28.75,28.69,28.7,14800.0,14.5472,14.5674,14.537,14.5421,14800.0
2011-04-19 12:00:00,28.7,28.7,28.7,28.7,500.0,14.5421,14.5421,14.5421,14.5421,500.0
2011-04-19 12:05:00,28.7,28.71,28.7,28.71,7200.0,14.5421,14.5472,14.5421,14.5472,7200.0
2011-04-19 12:10:00,28.72,28.75,28.68,28.74,43200.0,14.5522,14.5674,14.532,14.5624,43200.0
2011-04-19 12:15:00,28.74,28.75,28.74,28.74,4000.0,14.5624,14.5674,14.5624,14.5624,4000.0
2011-04-19 12:20:00,28.75,28.75,28.74,28.75,6700.0,14.5674,14.5674,14.5624,14.5674,6700.0
2011-04-19 12:25:00,28.75,28.75,28.64,28.64,42400.0,14.5674,14.5674,14.5117,14.5117,42400.0
2011-04-19 12:30:00,28.63,28.64,28.62,28.62,5800.0,14.5066,14.5117,14.5015,14.5015,5800.0
2011-04-19 12:35:00,28.65,28.69,28.65,28.67,4300.0,14.5168,14.537,14.5168,14.5269,4300.0
2011-04-19 12:40:00,28.7,28.7,28.69,28.69,3500.0,14.5421,14.5421,14.537,14.537,3500.0
2011-04-19 12:45:00,28.68,28.7,28.67,28.67,8300.0,14.532,14.5421,14.5269,14.5269,8300.0
2011-04-19 12:50:00,28.67,28.67,28.64,28.65,900.0,14.5269,14.5269,14.5117,14.5168,900.0
2011-04-19 12:55:00,28.65,28.65,28.65,28.65,300.0,14.5168,14.5168,14.5168,14.5168,300.0
2011-04-19 13:00:00,28.64,28.64,28.64,28.64,700.0,14.5117,14.5117,14.5117,14.5117,700.0
2011-04-19 13:05:00,28.64,28.64,28.64,28.64,200.0,14.5117,14.5117,14.5117,14.5117,200.0
2011-04-19 13:10:00,28.64,28.64,28.62,28.62,600.0,14.5117,14.5117,14.5015,14.5015,600.0
2011-04-19 13:15:00,28.62,28.64,28.62,28.64,75800.0,14.5015,14.5117,14.5015,14.5117,75800.0
2011-04-19 13:20:00,28.66,28.67,28.66,28.67,2200.0,14.5218,14.5269,14.5218,14.5269,2200.0
2011-04-19 13:25:00,28.68,28.72,28.68,28.71,3400.0,14.532,14.5522,14.532,14.5472,3400.0
2011-04-19 13:30:00,28.71,28.73,28.71,28.72,3800.0,14.5472,14.5573,14.5472,14.5522,3800.0
2011-04-19 13:35:00,28.73,28.74,28.72,28.73,3700.0,14.5573,14.5624,14.5522,14.5573,3700.0
2011-04-19 13:40:00,28.73,28.77,28.72,28.75,8400.0,14.5573,14.5776,14.5522,14.5674,8400.0
2011-04-19 13:45:00,28.75,28.76,28.74,28.75,7100.0,14.5674,14.5725,14.5624,14.5674,7100.0
2011-04-19 13:50:00,28.75,28.75,28.69,28.7,10200.0,14.5674,14.5674,14.537,14.5421,10200.0
2011-04-19 13:55:00,28.71,28.71,28.69,28.69,6200.0,14.5472,14.5472,14.537,14.537,6200.0
2011-04-19 14:00:00,28.7,28.71,28.7,28.7,4500.0,14.5421,14.5472,14.5421,14.5421,4500.0
2011-04-19 14:05:00,28.71,28.71,28.7,28.71,6100.0,14.5472,14.5472,14.5421,14.5472,6100.0
2011-04-19 14:10:00,28.71,28.71,28.7,28.71,9300.0,14.5472,14.5472,14.5421,14.5472,9300.0
2011-04-19 14:15:00,28.71,28.71,28.7,28.7,6800.0,14.5472,14.5472,14.5421,14.5421,6800.0
2011-04-19 14:20:00,28.71,28.71,28.7,28.7,56200.0,14.5472,14.5472,14.5421,14.5421,56200.0
2011-04-19 14:25:00,28.7,28.74,28.7,28.74,19100.0,14.5421,14.5624,14.5421,14.5624,19100.0
2011-04-19 14:30:00,28.74,28.76,28.74,28.76,2600.0,14.5624,14.5725,14.5624,14.5725,2600.0
2011-04-19 14:35:00,28.76,28.78,28.76,28.78,6100.0,14.5725,14.5826,14.5725,14.5826,6100.0
2011-04-19 14:40:00,28.78,28.78,28.78,28.78,2100.0,14.5826,14.5826,14.5826,14.5826,2100.0
2011-04-19 14:45:00,28.78,28.78,28.75,28.75,6400.0,14.5826,14.5826,14.5674,14.5674,6400.0
2011-04-19 14:50:00,28.75,28.76,28.75,28.75,2100.0,14.5674,14.5725,14.5674,14.5674,2100.0
2011-04-19 14:55:00,28.75,28.75,28.74,28.75,5800.0,14.5674,14.5674,14.5624,14.5674,5800.0
2011-04-19 15:00:00,28.75,28.75,28.74,28.75,2800.0,14.5674,14.5674,14.5624,14.5674,2800.0
2011-04-19 15:05:00,28.75,28.75,28.75,28.75,5200.0,14.5674,14.5674,14.5674,14.5674,5200.0
2011-04-19 15:10:00,28.75,28.76,28.75,28.75,65800.0,14.5674,14.5725,14.5674,14.5674,65800.0
2011-04-19 15:15:00,28.75,28.77,28.74,28.75,89300.0,14.5674,14.5776,14.5624,14.5674,89300.0
2011-04-19 15:20:00,28.76,28.84,28.75,28.82,53300.0,14.5725,14.613,14.5674,14.6029,53300.0
2011-04-19 15:25:00,28.83,28.83,28.81,28.82,29700.0,14.608,14.608,14.5978,14.6029,29700.0
2011-04-19 15:30:00,28.82,28.82,28.69,28.75,68400.0,14.6029,14.6029,14.537,14.5674,68400.0
2011-04-19 15:35:00,28.74,28.76,28.7,28.71,46400.0,14.5624,14.5725,14.5421,14.5472,46400.0
2011-04-19 15:40:00,28.71,28.72,28.62,28.62,48400.0,14.5472,14.5522,14.5015,14.5015,48400.0
2011-04-19 15:45:00,28.61,28.7,28.53,28.68,32600.0,14.4965,14.5421,14.4559,14.532,32600.0
2011-04-19 15:50:00,28.69,28.7,28.65,28.7,10000.0,14.537,14.5421,14.5168,14.5421,10000.0
2011-04-19 15:55:00,28.7,28.79,28.68,28.79,26100.0,14.5421,14.5877,14.532,14.5877,26100.0
2011-04-20 09:30:00,28.98,29.35,28.98,29.31,54100.0,14.684,14.8714,14.684,14.8512,54100.0
2011-04-20 09:35:00,29.35,29.37,29.26,29.27,27900.0,14.8714,14.8816,14.8258,14.8309,27900.0
2011-04-20 09:40:00,29.27,29.29,29.25,29.27,15300.0,14.8309,14.841,14.8208,14.8309,15300.0
2011-04-20 09:45:00,29.27,29.28,29.25,29.25,8800.0,14.8309,14.836,14.8208,14.8208,8800.0
2011-04-20 09:50:00,29.26,29.26,29.11,29.19,3000.0,14.8258,14.8258,14.7498,14.7904,3000.0
2011-04-20 09:55:00,29.18,29.25,29.18,29.23,49200.0,14.7853,14.8208,14.7853,14.8106,49200.0
2011-04-20 10:00:00,29.25,29.3,29.23,29.23,56600.0,14.8208,14.8461,14.8106,14.8106,56600.0
2011-04-20 10:05:00,29.23,29.23,29.15,29.17,18200.0,14.8106,14.8106,14.7701,14.7802,18200.0
2011-04-20 10:10:00,29.16,29.16,28.88,28.89,44700.0,14.7752,14.7752,14.6333,14.6384,44700.0
2011-04-20 10:15:00,28.92,28.95,28.9,28.91,35000.0,14.6536,14.6688,14.6434,14.6485,35000.0
2011-04-20 10:20:00,28.91,28.93,28.79,28.89,26300.0,14.6485,14.6586,14.5877,14.6384,26300.0
2011-04-20 10:25:00,28.87,28.91,28.84,28.84,16100.0,14.6282,14.6485,14.613,14.613,16100.0
2011-04-20 10:30:00,28.88,28.94,28.84,28.9,54800.0,14.6333,14.6637,14.613,14.6434,54800.0
2011-04-20 10:35:00,28.9,28.92,28.85,28.9,64800.0,14.6434,14.6536,14.6181,14.6434,64800.0
2011-04-20 10:40:00,28.9,28.93,28.9,28.93,30100.0,14.6434,14.6586,14.6434,14.6586,30100.0
2011-04-20 10:45:00,28.93,28.93,28.92,28.92,12800.0,14.6586,14.6586,14.6536,14.6536,12800.0
2011-04-20 10:50:00,28.93,28.96,28.92,28.95,17600.0,14.6586,14.6738,14.6536,14.6688,17600.0
2011-04-20 10:55:00,28.94,28.96,28.9,28.9,24600.0,14.6637,14.6738,14.6434,14.6434,24600.0
2011-04-20 11:00:00,28.9,28.98,28.9,28.97,11600.0,14.6434,14.684,14.6434,14.6789,11600.0
2011-04-20 11:05:00,28.97,29.02,28.97,28.99,5800.0,14.6789,14.7042,14.6789,14.689,5800.0
2011-04-20 11:10:00,29.01,29.03,28.98,29.01,113400.0,14.6992,14.7093,14.684,14.6992,113400.0
2011-04-20 11:15:00,29.01,29.05,29.01,29.05,11400.0,14.6992,14.7194,14.6992,14.7194,11400.0
2011-04-20 11:20:00,29.04,29.07,29.0,29.0,12700.0,14.7144,14.7296,14.6941,14.6941,12700.0
2011-04-20 11:25:00,29.0,29.0,28.91,29.0,7600.0,14.6941,14.6941,14.6485,14.6941,7600.0
2011-04-20 11:30:00,29.0,29.02,29.0,29.02,2300.0,14.6941,14.7042,14.6941,14.7042,2300.0
2011-04-20 11:35:00,29.02,29.02,28.99,29.01,5100.0,14.7042,14.7042,14.689,14.6992,5100.0
2011-04-20 11:40:00,29.02,29.02,29.0,29.01,15000.0,14.7042,14.7042,14.6941,14.6992,15000.0
2011-04-20 11:45:00,29.01,29.01,28.99,29.0,20500.0,14.6992,14.6992,14.689,14.6941,20500.0
2011-04-20 11:50:00,29.01,29.1,29.0,29.08,42000.0,14.6992,14.7448,14.6941,14.7346,42000.0
2011-04-20 11:55:00,29.08,29.13,29.07,29.11,57400.0,14.7346,14.76,14.7296,14.7498,57400.0
2011-04-20 12:00:00,29.11,29.14,29.1,29.14,21700.0,14.7498,14.765,14.7448,14.765,21700.0
2011-04-20 12:05:00,29.14,29.16,29.06,29.11,58500.0,14.765,14.7752,14.7245,14.7498,58500.0
2011-04-20 12:10:00,29.11,29.15,29.1,29.13,18300.0,14.7498,14.7701,14.7448,14.76,18300.0
2011-04-20 12:15:00,29.13,29.16,29.13,29.13,9300.0,14.76,14.7752,14.76,14.76,9300.0
2011-04-20 12:20:00,29.12,29.13,29.11,29.13,9100.0,14.7549,14.76,14.7498,14.76,9100.0
2011-04-20 12:25:00,29.13,29.13,29.1,29.1,7800.0,14.76,14.76,14.7448,14.7448,7800.0
2011-04-20 12:30:00,29.11,29.16,29.1,29.15,27100.0,14.7498,14.7752,14.7448,14.7701,27100.0
2011-04-20 12:35:00,29.16,29.17,29.11,29.17,14700.0,14.7752,14.7802,14.7498,14.7802,14700.0
2011-04-20 12:40:00,29.17,29.18,29.14,29.15,6000.0,14.7802,14.7853,14.765,14.7701,6000.0
2011-04-20 12:45:00,29.15,29.16,29.14,29.16,2800.0,14.7701,14.7752,14.765,14.7752,2800.0
2011-04-20 12:50:00,29.16,29.19,29.15,29.17,26900.0,14.7752,14.7904,14.7701,14.7802,26900.0
2011-04-20 12:55:00,29.15,29.18,29.15,29.18,12600.0,14.7701,14.7853,14.7701,14.7853,12600.0
2011-04-20 13:00:00,29.18,29.18,29.14,29.16,23100.0,14.7853,14.7853,14.765,14.7752,23100.0
2011-04-20 13:05:00,29.17,29.19,29.17,29.19,25900.0,14.7802,14.7904,14.7802,14.7904,25900.0
2011-04-20 13:10:00,29.19,29.22,29.18,29.21,18000.0,14.7904,14.8056,14.7853,14.8005,18000.0
2011-04-20 13:15:00,29.22,29.24,29.21,29.23,9800.0,14.8056,14.8157,14.8005,14.8106,9800.0
2011-04-20 13:20:00,29.24,29.24,29.2,29.21,25200.0,14.8157,14.8157,14.7954,14.8005,25200.0
2011-04-20 13:25:00,29.21,29.25,29.21,29.23,7600.0,14.8005,14.8208,14.8005,14.8106,7600.0
2011-04-20 13:30:00,29.23,29.26,29.19,29.25,31500.0,14.8106,14.8258,14.7904,14.8208,31500.0
2011-04-20 13:35:00,29.25,29.25,29.2,29.21,11800.0,14.8208,14.8208,14.7954,14.8005,11800.0
2011-04-20 13:40:00,29.21,29.27,29.21,29.26,3100.0,14.8005,14.8309,14.8005,14.8258,3100.0
2011-04-20 13:45:00,29.26,29.31,29.25,29.31,15100.0,14.8258,14.8512,14.8208,14.8512,15100.0
2011-04-20 13:50:00,29.31,29.32,29.3,29.32,2600.0,14.8512,14.8562,14.8461,14.8562,2600.0
2011-04-20 13:55:00,29.32,29.33,29.31,29.31,5300.0,14.8562,14.8613,14.8512,14.8512,5300.0
2011-04-20 14:00:00,29.32,29.35,29.31,29.34,31700.0,14.8562,14.8714,14.8512,14.8664,31700.0
2011-04-20 14:05:00,29.34,29.35,29.31,29.34,56800.0,14.8664,14.8714,14.8512,14.8664,56800.0
2011-04-20 14:10:00,29.34,29.35,29.34,29.34,36300.0,14.8664,14.8714,14.8664,14.8664,36300.0
2011-04-20 14:15:00,29.35,29.36,29.34,29.35,11500.0,14.8714,14.8765,14.8664,14.8714,11500.0
2011-04-20 14:20:00,29.34,29.35,29.34,29.35,3000.0,14.8664,14.8714,14.8664,14.8714,3000.0
2011-04-20 14:25:00,29.34,29.35,29.34,29.34,4400.0,14.8664,14.8714,14.8664,14.8664,4400.0
2011-04-20 14:30:00,29.34,29.35,29.32,29.33,7400.0,14.8664,14.8714,14.8562,14.8613,7400.0
2011-04-20 14:35:00,29.32,29.34,29.32,29.33,4000.0,14.8562,14.8664,14.8562,14.8613,4000.0
2011-04-20 14:40:00,29.34,29.34,29.33,29.34,3200.0,14.8664,14.8664,14.8613,14.8664,3200.0
2011-04-20 14:45:00,29.34,29.35,29.33,29.34,11800.0,14.8664,14.8714,14.8613,14.8664,11800.0
2011-04-20 14:50:00,29.33,29.34,29.22,29.32,25800.0,14.8613,14.8664,14.8056,14.8562,25800.0
2011-04-20 14:55:00,29.31,29.34,29.31,29.34,11700.0,14.8512,14.8664,14.8512,14.8664,11700.0
2011-04-20 15:00:00,29.34,29.36,29.33,29.36,73200.0,14.8664,14.8765,14.8613,14.8765,73200.0
2011-04-20 15:05:00,29.36,29.37,29.34,29.37,58700.0,14.8765,14.8816,14.8664,14.8816,58700.0
2011-04-20 15:10:00,29.36,29.43,29.36,29.41,26700.0,14.8765,14.912,14.8765,14.9018,26700.0
2011-04-20 15:15:00,29.42,29.42,29.36,29.41,37500.0,14.9069,14.9069,14.8765,14.9018,37500.0
2011-04-20 15:20:00,29.41,29.42,29.35,29.36,44600.0,14.9018,14.9069,14.8714,14.8765,44600.0
2011-04-20 15:25:00,29.36,29.4,29.35,29.4,39400.0,14.8765,14.8968,14.8714,14.8968,39400.0
2011-04-20 15:30:00,29.4,29.5,29.39,29.49,49300.0,14.8968,14.9474,14.8917,14.9424,49300.0
2011-04-20 15:35:00,29.5,29.52,29.48,29.52,8900.0,14.9474,14.9576,14.9373,14.9576,8900.0
2011-04-20 15:40:00,29.51,29.6,29.51,29.58,12800.0,14.9525,14.9981,14.9525,14.988,12800.0
2011-04-20 15:45:00,29.58,29.59,29.4,29.41,34500.0,14.988,14.993,14.8968,14.9018,34500.0
2011-04-20 15:50:00,29.41,29.42,29.33,29.36,111000.0,14.9018,14.9069,14.8613,14.8765,111000.0
2011-04-20 15:55:00,29.35,29.4,29.3,29.39,78400.0,14.8714,14.8968,14.8461,14.8917,78400.0
2011-04-21 09:30:00,29.32,29.46,29.19,29.25,42100.0,14.8562,14.9272,14.7904,14.8208,42100.0
2011-04-21 09:35:00,29.13,29.17,29.07,29.08,12500.0,14.76,14.7802,14.7296,14.7346,12500.0
2011-04-21 09:40:00,29.07,29.14,29.07,29.12,10100.0,14.7296,14.765,14.7296,14.7549,10100.0
2011-04-21 09:45:00,29.12,29.14,29.1,29.14,78000.0,14.7549,14.765,14.7448,14.765,78000.0
2011-04-21 09:50:00,29.13,29.19,29.13,29.18,20400.0,14.76,14.7904,14.76,14.7853,20400.0
2011-04-21 09:55:00,29.17,29.18,29.16,29.16,35800.0,14.7802,14.7853,14.7752,14.7752,35800.0
2011-04-21 10:00:00,29.16,29.16,29.1,29.1,16600.0,14.7752,14.7752,14.7448,14.7448,16600.0
2011-04-21 10:05:00,29.1,29.14,29.1,29.14,30300.0,14.7448,14.765,14.7448,14.765,30300.0
2011-04-21 10:10:00,29.12,29.13,29.09,29.12,17700.0,14.7549,14.76,14.7397,14.7549,17700.0
2011-04-21 10:15:00,29.1,29.13,29.1,29.12,4000.0,14.7448,14.76,14.7448,14.7549,4000.0
2011-04-21 10:20:00,29.13,29.16,29.12,29.16,6800.0,14.76,14.7752,14.7549,14.7752,6800.0
2011-04-21 10:25:00,29.16,29.16,29.13,29.16,12400.0,14.7752,14.7752,14.76,14.7752,12400.0
2011-04-21 10:30:00,29.15,29.18,29.15,29.18,12400.0,14.7701,14.7853,14.7701,14.7853,12400.0
2011-04-21 10:35:00,29.18,29.19,29.16,29.19,5200.0,14.7853,14.7904,14.7752,14.7904,5200.0
2011-04-21 10:40:00,29.19,29.2,29.18,29.2,6100.0,14.7904,14.7954,14.7853,14.7954,6100.0
2011-04-21 10:45:00,29.2,29.21,29.19,29.21,9800.0,14.7954,14.8005,14.7904,14.8005,9800.0
2011-04-21 10:50:00,29.21,29.22,29.2,29.22,10900.0,14.8005,14.8056,14.7954,14.8056,10900.0
2011-04-21 10:55:00,29.22,29.24,29.22,29.24,7500.0,14.8056,14.8157,14.8056,14.8157,7500.0
2011-04-21 11:00:00,29.24,29.25,29.23,29.24,14200.0,14.8157,14.8208,14.8106,14.8157,14200.0
2011-04-21 11:05:00,29.24,29.25,29.22,29.22,7100.0,14.8157,14.8208,14.8056,14.8056,7100.0
2011-04-21 11:10:00,29.25,29.25,29.23,29.23,4900.0,14.8208,14.8208,14.8106,14.8106,4900.0
2011-04-21 11:15:00,29.24,29.24,29.22,29.23,7500.0,14.8157,14.8157,14.8056,14.8106,7500.0
2011-04-21 11:20:00,29.22,29.23,29.2,29.2,6800.0,14.8056,14.8106,14.7954,14.7954,6800.0
2011-04-21 11:25:00,29.2,29.21,29.2,29.21,11400.0,14.7954,14.8005,14.7954,14.8005,11400.0
2011-04-21 11:30:00,29.21,29.22,29.2,29.2,7100.0,14.8005,14.8056,14.7954,14.7954,7100.0
2011-04-21 11:35:00,29.21,29.22,29.2,29.2,7000.0,14.8005,14.8056,14.7954,14.7954,7000.0
2011-04-21 11:40:00,29.2,29.21,29.18,29.18,10300.0,14.7954,14.8005,14.7853,14.7853,10300.0
2011-04-21 11:45:00,29.18,29.25,29.17,29.25,10400.0,14.7853,14.8208,14.7802,14.8208,10400.0
2011-04-21 11:50:00,29.23,29.25,29.23,29.25,10600.0,14.8106,14.8208,14.8106,14.8208,10600.0
2011-04-21 11:55:00,29.25,29.25,29.23,29.24,25700.0,14.8208,14.8208,14.8106,14.8157,25700.0
2011-04-21 12:00:00,29.24,29.25,29.22,29.24,6100.0,14.8157,14.8208,14.8056,14.8157,6100.0
2011-04-21 12:05:00,29.23,29.25,29.23,29.24,5500.0,14.8106,14.8208,14.8106,14.8157,5500.0
2011-04-21 12:10:00,29.23,29.23,29.21,29.21,5400.0,14.8106,14.8106,14.8005,14.8005,5400.0
2011-04-21 12:15:00,29.22,29.24,29.22,29.24,2800.0,14.8056,14.8157,14.8056,14.8157,2800.0
2011-04-21 12:20:00,29.24,29.25,29.23,29.24,7000.0,14.8157,14.8208,14.8106,14.8157,7000.0
2011-04-21 12:25:00,29.24,29.24,29.21,29.21,7200.0,14.8157,14.8157,14.8005,14.8005,7200.0
2011-04-21 12:30:00,29.23,29.24,29.21,29.22,5400.0,14.8106,14.8157,14.8005,14.8056,5400.0
2011-04-21 12:35:00,29.22,29.23,29.21,29.22,8900.0,14.8056,14.8106,14.8005,14.8056,8900.0
2011-04-21 12:40:00,29.22,29.25,29.22,29.25,12400.0,14.8056,14.8208,14.8056,14.8208,12400.0
2011-04-21 12:45:00,29.25,29.26,29.23,29.26,28800.0,14.8208,14.8258,14.8106,14.8258,28800.0
2011-04-21 12:50:00,29.26,29.26,29.25,29.26,4000.0,14.8258,14.8258,14.8208,14.8258,4000.0
2011-04-21 12:55:00,29.26,29.27,29.25,29.27,3900.0,14.8258,14.8309,14.8208,14.8309,3900.0
2011-04-21 13:00:00,29.27,29.27,29.26,29.27,4700.0,14.8309,14.8309,14.8258,14.8309,4700.0
2011-04-21 13:05:00,29.27,29.29,29.27,29.29,6500.0,14.8309,14.841,14.8309,14.841,6500.0
2011-04-21 13:10:00,29.29,29.3,29.29,29.3,5700.0,14.841,14.8461,14.841,14.8461,5700.0
2011-04-21 13:15:00,29.3,29.3,29.29,29.3,3300.0,14.8461,14.8461,14.841,14.8461,3300.0
2011-04-21 13:20:00,29.3,29.3,29.29,29.3,5900.0,14.8461,14.8461,14.841,14.8461,5900.0
2011-04-21 13:25:00,29.3,29.31,29.3,29.31,5900.0,14.8461,14.8512,14.8461,14.8512,5900.0
2011-04-21 13:30:00,29.31,29.32,29.31,29.32,4700.0,14.8512,14.8562,14.8512,14.8562,4700.0
2011-04-21 13:35:00,29.32,29.34,29.32,29.34,8800.0,14.8562,14.8664,14.8562,14.8664,8800.0
2011-04-21 13:40:00,29.34,29.36,29.34,29.35,8600.0,14.8664,14.8765,14.8664,14.8714,8600.0
2011-04-21 13:45:00,29.36,29.39,29.36,29.39,12300.0,14.8765,14.8917,14.8765,14.8917,12300.0
2011-04-21 13:50:00,29.39,29.41,29.38,29.41,14500.0,14.8917,14.9018,14.8866,14.9018,14500.0
2011-04-21 13:55:00,29.41,29.46,29.4,29.45,26700.0,14.9018,14.9272,14.8968,14.9221,26700.0
2011-04-21 14:00:00,29.45,29.46,29.43,29.46,25800.0,14.9221,14.9272,14.912,14.9272,25800.0
2011-04-21 14:05:00,29.46,29.56,29.46,29.56,49200.0,14.9272,14.9778,14.9272,14.9778,49200.0
2011-04-21 14:10:00,29.55,29.58,29.55,29.58,15900.0,14.9728,14.988,14.9728,14.988,15900.0
2011-04-21 14:15:00,29.58,29.61,29.58,29.61,11100.0,14.988,15.0032,14.988,15.0032,11100.0
2011-04-21 14:20:00,29.61,29.61,29.47,29.49,18900.0,15.0032,15.0032,14.9322,14.9424,18900.0
2011-04-21 14:25:00,29.49,29.55,29.46,29.48,118300.0,14.9424,14.9728,14.9272,14.9373,118300.0
2011-04-21 14:30:00,29.48,29.52,29.45,29.52,18000.0,14.9373,14.9576,14.9221,14.9576,18000.0
2011-04-21 14:35:00,29.52,29.55,29.52,29.55,6700.0,14.9576,14.9728,14.9576,14.9728,6700.0
2011-04-21 14:40:00,29.55,29.55,29.53,29.54,15400.0,14.9728,14.9728,14.9626,14.9677,15400.0
2011-04-21 14:45:00,29.53,29.55,29.51,29.53,12400.0,14.9626,14.9728,14.9525,14.9626,12400.0
2011-04-21 14:50:00,29.52,29.57,29.52,29.57,69500.0,14.9576,14.9829,14.9576,14.9829,69500.0
2011-04-21 14:55:00,29.57,29.59,29.55,29.59,40000.0,14.9829,14.993,14.9728,14.993,40000.0
2011-04-21 15:00:00,29.59,29.6,29.56,29.58,17200.0,14.993,14.9981,14.9778,14.988,17200.0
2011-04-21 15:05:00,29.57,29.61,29.55,29.6,64400.0,14.9829,15.0032,14.9728,14.9981,64400.0
2011-04-21 15:10:00,29.61,29.61,29.58,29.6,19100.0,15.0032,15.0032,14.988,14.9981,19100.0
2011-04-21 15:15:00,29.6,29.61,29.59,29.61,35200.0,14.9981,15.0032,14.993,15.0032,35200.0
2011-04-21 15:20:00,29.61,29.61,29.6,29.61,9900.0,15.0032,15.0032,14.9981,15.0032,9900.0
2011-04-21 15:25:00,29.61,29.63,29.52,29.61,40400.0,15.0032,15.0133,14.9576,15.0032,40400.0
2011-04-21 15:30:00,29.61,29.62,29.61,29.62,8100.0,15.0032,15.0082,15.0032,15.0082,8100.0
2011-04-21 15:35:00,29.62,29.65,29.61,29.65,16400.0,15.0082,15.0234,15.0032,15.0234,16400.0
2011-04-21 15:40:00,29.65,29.77,29.65,29.77,37200.0,15.0234,15.0842,15.0234,15.0842,37200.0
2011-04-21 15:45:00,29.76,29.93,29.76,29.84,58800.0,15.0792,15.1653,15.0792,15.1197,58800.0
2011-04-21 15:50:00,29.82,29.84,29.69,29.7,45900.0,15.1096,15.1197,15.0437,15.0488,45900.0
2011-04-21 15:55:00,29.7,29.73,29.64,29.66,70800.0,15.0488,15.064,15.0184,15.0285,70800.0
2011-04-25 09:30:00,29.81,29.81,29.65,29.7,24200.0,15.1045,15.1045,15.0234,15.0488,24200.0
2011-04-25 09:35:00,29.74,29.74,29.65,29.66,5800.0,15.069,15.069,15.0234,15.0285,5800.0
2011-04-25 09:40:00,29.63,29.63,29.54,29.59,700.0,15.0133,15.0133,14.9677,14.993,700.0
2011-04-25 09:45:00,29.56,29.59,29.48,29.55,3700.0,14.9778,14.993,14.9373,14.9728,3700.0
2011-04-25 09:50:00,29.55,29.55,29.4,29.4,6100.0,14.9728,14.9728,14.8968,14.8968,6100.0
2011-04-25 09:55:00,29.41,29.41,29.26,29.26,6800.0,14.9018,14.9018,14.8258,14.8258,6800.0
2011-04-25 10:00:00,29.25,29.42,29.25,29.37,13400.0,14.8208,14.9069,14.8208,14.8816,13400.0
2011-04-25 10:05:00,29.34,29.36,29.29,29.3,6200.0,14.8664,14.8765,14.841,14.8461,6200.0
2011-04-25 10:10:00,29.3,29.32,29.29,29.29,600.0,14.8461,14.8562,14.841,14.841,600.0
2011-04-25 10:15:00,29.3,29.31,29.21,29.22,9900.0,14.8461,14.8512,14.8005,14.8056,9900.0
2011-04-25 10:20:00,29.2,29.21,29.07,29.11,12700.0,14.7954,14.8005,14.7296,14.7498,12700.0
2011-04-25 10:25:00,29.11,29.15,29.11,29.13,4300.0,14.7498,14.7701,14.7498,14.76,4300.0
2011-04-25 10:30:00,29.14,29.22,29.13,29.22,5100.0,14.765,14.8056,14.76,14.8056,5100.0
2011-04-25 10:35:00,29.24,29.38,29.24,29.34,4600.0,14.8157,14.8866,14.8157,14.8664,4600.0
2011-04-25 10:40:00,29.38,29.42,29.31,29.37,12900.0,14.8866,14.9069,14.8512,14.8816,12900.0
2011-04-25 10:45:00,29.37,29.38,29.35,29.38,4800.0,14.8816,14.8866,14.8714,14.8866,4800.0
2011-04-25 10:50:00,29.39,29.45,29.39,29.45,2500.0,14.8917,14.9221,14.8917,14.9221,2500.0
2011-04-25 10:55:00,29.45,29.45,29.4,29.4,6700.0,14.9221,14.9221,14.8968,14.8968,6700.0
2011-04-25 11:00:00,29.42,29.44,29.39,29.44,2400.0,14.9069,14.917,14.8917,14.917,2400.0
2011-04-25 11:05:00,29.44,29.5,29.43,29.48,7100.0,14.917,14.9474,14.912,14.9373,7100.0
2011-04-25 11:10:00,29.49,29.51,29.47,29.49,6200.0,14.9424,14.9525,14.9322,14.9424,6200.0
2011-04-25 11:15:00,29.49,29.5,29.45,29.46,2700.0,14.9424,14.9474,14.9221,14.9272,2700.0
2011-04-25 11:20:00,29.44,29.46,29.44,29.46,5200.0,14.917,14.9272,14.917,14.9272,5200.0
2011-04-25 11:25:00,29.46,29.46,29.45,29.45,1300.0,14.9272,14.9272,14.9221,14.9221,1300.0
2011-04-25 11:30:00,29.47,29.51,29.46,29.47,8000.0,14.9322,14.9525,14.9272,14.9322,8000.0
2011-04-25 11:35:00,29.47,29.63,29.47,29.56,23000.0,14.9322,15.0133,14.9322,14.9778,23000.0
2011-04-25 11:40:00,29.62,29.62,29.57,29.61,3800.0,15.0082,15.0082,14.9829,15.0032,3800.0
2011-04-25 11:45:00,29.59,29.61,29.54,29.59,5400.0,14.993,15.0032,14.9677,14.993,5400.0
2011-04-25 11:50:00,29.61,29.61,29.48,29.51,3300.0,15.0032,15.0032,14.9373,14.9525,3300.0
2011-04-25 11:55:00,29.46,29.53,29.46,29.53,2800.0,14.9272,14.9626,14.9272,14.9626,2800.0
2011-04-25 12:00:00,29.55,29.59,29.5,29.56,4100.0,14.9728,14.993,14.9474,14.9778,4100.0
2011-04-25 12:05:00,29.5,29.51,29.48,29.49,1900.0,14.9474,14.9525,14.9373,14.9424,1900.0
2011-04-25 12:10:00,29.49,29.5,29.48,29.48,1600.0,14.9424,14.9474,14.9373,14.9373,1600.0
2011-04-25 12:15:00,29.48,29.48,29.46,29.47,900.0,14.9373,14.9373,14.9272,14.9322,900.0
2011-04-25 12:20:00,29.46,29.5,29.46,29.47,2600.0,14.9272,14.9474,14.9272,14.9322,2600.0
2011-04-25 12:25:00,29.5,29.5,29.48,29.49,2400.0,14.9474,14.9474,14.9373,14.9424,2400.0
2011-04-25 12:30:00,29.49,29.5,29.49,29.5,2300.0,14.9424,14.9474,14.9424,14.9474,2300.0
2011-04-25 12:35:00,29.48,29.49,29.48,29.49,300.0,14.9373,14.9424,14.9373,14.9424,300.0
2011-04-25 12:40:00,29.48,29.5,29.48,29.5,1300.0,14.9373,14.9474,14.9373,14.9474,1300.0
2011-04-25 12:45:00,29.5,29.5,29.46,29.47,2500.0,14.9474,14.9474,14.9272,14.9322,2500.0
2011-04-25 12:50:00,29.46,29.5,29.46,29.5,3600.0,14.9272,14.9474,14.9272,14.9474,3600.0
2011-04-25 12:55:00,29.49,29.56,29.47,29.56,3200.0,14.9424,14.9778,14.9322,14.9778,3200.0
2011-04-25 13:00:00,29.56,29.56,29.51,29.54,7000.0,14.9778,14.9778,14.9525,14.9677,7000.0
2011-04-25 13:05:00,29.55,29.59,29.54,29.59,3500.0,14.9728,14.993,14.9677,14.993,3500.0
2011-04-25 13:10:00,29.59,29.59,29.54,29.56,3700.0,14.993,14.993,14.9677,14.9778,3700.0
2011-04-25 13:15:00,29.53,29.56,29.5,29.5,2100.0,14.9626,14.9778,14.9474,14.9474,2100.0
2011-04-25 13:20:00,29.47,29.49,29.47,29.47,3000.0,14.9322,14.9424,14.9322,14.9322,3000.0
2011-04-25 13:25:00,29.5,29.5,29.46,29.46,1800.0,14.9474,14.9474,14.9272,14.9272,1800.0
2011-04-25 13:30:00,29.5,29.51,29.46,29.51,18400.0,14.9474,14.9525,14.9272,14.9525,18400.0
2011-04-25 13:35:00,29.48,29.51,29.45,29.47,3800.0,14.9373,14.9525,14.9221,14.9322,3800.0
2011-04-25 13:40:00,29.5,29.5,29.47,29.49,2000.0,14.9474,14.9474,14.9322,14.9424,2000.0
2011-04-25 13:45:00,29.49,29.5,29.46,29.48,8000.0,14.9424,14.9474,14.9272,14.9373,8000.0
2011-04-25 13:50:00,29.46,29.47,29.45,29.45,3800.0,14.9272,14.9322,14.9221,14.9221,3800.0
2011-04-25 13:55:00,29.45,29.46,29.44,29.45,2800.0,14.9221,14.9272,14.917,14.9221,2800.0
2011-04-25 14:00:00,29.45,29.45,29.44,29.45,3400.0,14.9221,14.9221,14.917,14.9221,3400.0
2011-04-25 14:05:00,29.45,29.45,29.44,29.44,5200.0,14.9221,14.9221,14.917,14.917,5200.0
2011-04-25 14:10:00,29.45,29.45,29.42,29.44,8500.0,14.9221,14.9221,14.9069,14.917,8500.0
2011-04-25 14:15:00,29.44,29.44,29.4,29.41,10000.0,14.917,14.917,14.8968,14.9018,10000.0
2011-04-25 14:20:00,29.42,29.42,29.39,29.4,3100.0,14.9069,14.9069,14.8917,14.8968,3100.0
2011-04-25 14:25:00,29.4,29.44,29.31,29.42,33500.0,14.8968,14.917,14.8512,14.9069,33500.0
2011-04-25 14:30:00,29.39,29.4,29.35,29.39,23300.0,14.8917,14.8968,14.8714,14.8917,23300.0
2011-04-25 14:35:00,29.41,29.42,29.38,29.4,3700.0,14.9018,14.9069,14.8866,14.8968,3700.0
2011-04-25 14:40:00,29.39,29.4,29.37,29.4,2000.0,14.8917,14.8968,14.8816,14.8968,2000.0
2011-04-25 14:45:00,29.4,29.4,29.38,29.38,2700.0,14.8968,14.8968,14.8866,14.8866,2700.0
2011-04-25 14:50:00,29.4,29.43,29.39,29.42,10800.0,14.8968,14.912,14.8917,14.9069,10800.0
2011-04-25 14:55:00,29.42,29.42,29.4,29.42,14100.0,14.9069,14.9069,14.8968,14.9069,14100.0
2011-04-25 15:00:00,29.42,29.42,29.37,29.4,16000.0,14.9069,14.9069,14.8816,14.8968,16000.0
2011-04-25 15:05:00,29.4,29.41,29.39,29.41,3400.0,14.8968,14.9018,14.8917,14.9018,3400.0
2011-04-25 15:10:00,29.41,29.42,29.38,29.38,4800.0,14.9018,14.9069,14.8866,14.8866,4800.0
2011-04-25 15:15:00,29.38,29.4,29.38,29.39,3200.0,14.8866,14.8968,14.8866,14.8917,3200.0
2011-04-25 15:20:00,29.4,29.4,29.38,29.38,2200.0,14.8968,14.8968,14.8866,14.8866,2200.0
2011-04-25 15:25:00,29.4,29.42,29.39,29.42,3300.0,14.8968,14.9069,14.8917,14.9069,3300.0
2011-04-25 15:30:00,29.41,29.44,29.41,29.43,12800.0,14.9018,14.917,14.9018,14.912,12800.0
2011-04-25 15:35:00,29.42,29.44,29.42,29.42,13600.0,14.9069,14.917,14.9069,14.9069,13600.0
2011-04-25 15:40:00,29.42,29.43,29.4,29.41,16500.0,14.9069,14.912,14.8968,14.9018,16500.0
2011-04-25 15:45:00,29.4,29.41,29.4,29.41,3400.0,14.8968,14.9018,14.8968,14.9018,3400.0
2011-04-25 15:50:00,29.41,29.5,29.34,29.35,25900.0,14.9018,14.9474,14.8664,14.8714,25900.0
2011-04-25 15:55:00,29.34,29.4,29.27,29.3,80800.0,14.8664,14.8968,14.8309,14.8461,80800.0
2011-04-26 09:30:00,29.54,29.56,29.5,29.5,11500.0,14.9677,14.9778,14.9474,14.9474,11500.0
2011-04-26 09:35:00,29.52,29.55,29.51,29.54,10300.0,14.9576,14.9728,14.9525,14.9677,10300.0
2011-04-26 09:40:00,29.54,29.59,29.53,29.53,8200.0,14.9677,14.993,14.9626,14.9626,8200.0
2011-04-26 09:45:00,29.54,29.54,29.49,29.5,7000.0,14.9677,14.9677,14.9424,14.9474,7000.0
2011-04-26 09:50:00,29.5,29.5,29.48,29.49,8500.0,14.9474,14.9474,14.9373,14.9424,8500.0
2011-04-26 09:55:00,29.5,29.5,29.49,29.49,5700.0,14.9474,14.9474,14.9424,14.9424,5700.0
2011-04-26 10:00:00,29.49,29.52,29.48,29.49,8600.0,14.9424,14.9576,14.9373,14.9424,8600.0
2011-04-26 10:05:00,29.5,29.5,29.44,29.46,13100.0,14.9474,14.9474,14.917,14.9272,13100.0
2011-04-26 10:10:00,29.44,29.47,29.44,29.47,5200.0,14.917,14.9322,14.917,14.9322,5200.0
2011-04-26 10:15:00,29.47,29.49,29.45,29.48,3400.0,14.9322,14.9424,14.9221,14.9373,3400.0
2011-04-26 10:20:00,29.48,29.5,29.47,29.5,3800.0,14.9373,14.9474,14.9322,14.9474,3800.0
2011-04-26 10:25:00,29.48,29.52,29.47,29.48,14300.0,14.9373,14.9576,14.9322,14.9373,14300.0
2011-04-26 10:30:00,29.48,29.5,29.48,29.5,5600.0,14.9373,14.9474,14.9373,14.9474,5600.0
2011-04-26 10:35:00,29.5,29.51,29.49,29.5,18600.0,14.9474,14.9525,14.9424,14.9474,18600.0
2011-04-26 10:40:00,29.5,29.51,29.37,29.39,20600.0,14.9474,14.9525,14.8816,14.8917,20600.0
2011-04-26 10:45:00,29.39,29.4,29.38,29.39,7000.0,14.8917,14.8968,14.8866,14.8917,7000.0
2011-04-26 10:50:00,29.39,29.41,29.39,29.41,28100.0,14.8917,14.9018,14.8917,14.9018,28100.0
2011-04-26 10:55:00,29.4,29.41,29.4,29.41,9300.0,14.8968,14.9018,14.8968,14.9018,9300.0
2011-04-26 11:00:00,29.41,29.5,29.41,29.49,80900.0,14.9018,14.9474,14.9018,14.9424,80900.0
2011-04-26 11:05:00,29.5,29.5,29.49,29.5,8800.0,14.9474,14.9474,14.9424,14.9474,8800.0
2011-04-26 11:10:00,29.5,29.52,29.49,29.5,17800.0,14.9474,14.9576,14.9424,14.9474,17800.0
2011-04-26 11:15:00,29.5,29.52,29.5,29.5,12100.0,14.9474,14.9576,14.9474,14.9474,12100.0
2011-04-26 11:20:00,29.5,29.5,29.49,29.49,1100.0,14.9474,14.9474,14.9424,14.9424,1100.0
2011-04-26 11:25:00,29.5,29.5,29.45,29.47,10000.0,14.9474,14.9474,14.9221,14.9322,10000.0
2011-04-26 11:30:00,29.48,29.5,29.48,29.49,46300.0,14.9373,14.9474,14.9373,14.9424,46300.0
2011-04-26 11:35:00,29.5,29.5,29.5,29.5,4300.0,14.9474,14.9474,14.9474,14.9474,4300.0
2011-04-26 11:40:00,29.5,29.5,29.49,29.5,15700.0,14.9474,14.9474,14.9424,14.9474,15700.0
2011-04-26 11:45:00,29.5,29.5,29.49,29.49,7400.0,14.9474,14.9474,14.9424,14.9424,7400.0
2011-04-26 11:50:00,29.49,29.5,29.49,29.5,6600.0,14.9424,14.9474,14.9424,14.9474,6600.0
2011-04-26 11:55:00,29.49,29.5,29.47,29.47,15300.0,14.9424,14.9474,14.9322,14.9322,15300.0
2011-04-26 12:00:00,29.48,29.48,29.43,29.44,12500.0,14.9373,14.9373,14.912,14.917,12500.0
2011-04-26 12:05:00,29.42,29.43,29.4,29.4,7800.0,14.9069,14.912,14.8968,14.8968,7800.0
2011-04-26 12:10:00,29.41,29.41,29.34,29.34,19800.0,14.9018,14.9018,14.8664,14.8664,19800.0
2011-04-26 12:15:00,29.35,29.35,29.35,29.35,7300.0,14.8714,14.8714,14.8714,14.8714,7300.0
2011-04-26 12:20:00,29.36,29.41,29.36,29.41,28500.0,14.8765,14.9018,14.8765,14.9018,28500.0
2011-04-26 12:25:00,29.41,29.41,29.41,29.41,5800.0,14.9018,14.9018,14.9018,14.9018,5800.0
2011-04-26 12:30:00,29.41,29.42,29.41,29.42,6900.0,14.9018,14.9069,14.9018,14.9069,6900.0
2011-04-26 12:35:00,29.41,29.42,29.41,29.41,4000.0,14.9018,14.9069,14.9018,14.9018,4000.0
2011-04-26 12:40:00,29.42,29.43,29.42,29.43,12500.0,14.9069,14.912,14.9069,14.912,12500.0
2011-04-26 12:45:00,29.42,29.43,29.42,29.43,5400.0,14.9069,14.912,14.9069,14.912,5400.0
2011-04-26 12:50:00,29.42,29.44,29.42,29.44,7300.0,14.9069,14.917,14.9069,14.917,7300.0
2011-04-26 12:55:00,29.43,29.44,29.43,29.44,4000.0,14.912,14.917,14.912,14.917,4000.0
2011-04-26 13:00:00,29.44,29.44,29.43,29.44,4500.0,14.917,14.917,14.912,14.917,4500.0
2011-04-26 13:05:00,29.44,29.44,29.44,29.44,5800.0,14.917,14.917,14.917,14.917,5800.0
2011-04-26 13:10:00,29.44,29.44,29.44,29.44,4000.0,14.917,14.917,14.917,14.917,4000.0
2011-04-26 13:15:00,29.44,29.45,29.44,29.45,12600.0,14.917,14.9221,14.917,14.9221,12600.0
2011-04-26 13:20:00,29.45,29.45,29.44,29.44,5100.0,14.9221,14.9221,14.917,14.917,5100.0
2011-04-26 13:25:00,29.44,29.45,29.4,29.45,25000.0,14.917,14.9221,14.8968,14.9221,25000.0
2011-04-26 13:30:00,29.45,29.45,29.44,29.45,5800.0,14.9221,14.9221,14.917,14.9221,5800.0
2011-04-26 13:35:00,29.45,29.45,29.43,29.43,13600.0,14.9221,14.9221,14.912,14.912,13600.0
2011-04-26 13:40:00,29.43,29.43,29.42,29.43,2400.0,14.912,14.912,14.9069,14.912,2400.0
2011-04-26 13:45:00,29.43,29.45,29.42,29.43,12100.0,14.912,14.9221,14.9069,14.912,12100.0
2011-04-26 13:50:00,29.43,29.43,29.4,29.41,5600.0,14.912,14.912,14.8968,14.9018,5600.0
2011-04-26 13:55:00,29.41,29.41,29.4,29.41,3800.0,14.9018,14.9018,14.8968,14.9018,3800.0
2011-04-26 14:00:00,29.4,29.41,29.38,29.39,7400.0,14.8968,14.9018,14.8866,14.8917,7400.0
2011-04-26 14:05:00,29.39,29.4,29.39,29.4,5000.0,14.8917,14.8968,14.8917,14.8968,5000.0
2011-04-26 14:10:00,29.4,29.4,29.38,29.38,12300.0,14.8968,14.8968,14.8866,14.8866,12300.0
2011-04-26 14:15:00,29.38,29.39,29.38,29.39,3300.0,14.8866,14.8917,14.8866,14.8917,3300.0
2011-04-26 14:20:00,29.39,29.39,29.34,29.35,13300.0,14.8917,14.8917,14.8664,14.8714,13300.0
2011-04-26 14:25:00,29.34,29.35,29.34,29.35,4400.0,14.8664,14.8714,14.8664,14.8714,4400.0
2011-04-26 14:30:00,29.35,29.35,29.34,29.34,2100.0,14.8714,14.8714,14.8664,14.8664,2100.0
2011-04-26 14:35:00,29.34,29.35,29.3,29.31,5400.0,14.8664,14.8714,14.8461,14.8512,5400.0
2011-04-26 14:40:00,29.3,29.3,29.25,29.29,7400.0,14.8461,14.8461,14.8208,14.841,7400.0
2011-04-26 14:45:00,29.28,29.28,29.22,29.23,10000.0,14.836,14.836,14.8056,14.8106,10000.0
2011-04-26 14:50:00,29.24,29.26,29.24,29.25,4400.0,14.8157,14.8258,14.8157,14.8208,4400.0
2011-04-26 14:55:00,29.25,29.25,29.17,29.23,19200.0,14.8208,14.8208,14.7802,14.8106,19200.0
2011-04-26 15:00:00,29.23,29.24,29.2,29.2,10800.0,14.8106,14.8157,14.7954,14.7954,10800.0
2011-04-26 15:05:00,29.21,29.21,29.14,29.15,7400.0,14.8005,14.8005,14.765,14.7701,7400.0
2011-04-26 15:10:00,29.14,29.15,29.08,29.11,37400.0,14.765,14.7701,14.7346,14.7498,37400.0
2011-04-26 15:15:00,29.11,29.15,29.11,29.11,22500.0,14.7498,14.7701,14.7498,14.7498,22500.0
2011-04-26 15:20:00,29.11,29.13,29.1,29.11,13800.0,14.7498,14.76,14.7448,14.7498,13800.0
2011-04-26 15:25:00,29.1,29.12,29.1,29.1,25300.0,14.7448,14.7549,14.7448,14.7448,25300.0
2011-04-26 15:30:00,29.11,29.11,29.07,29.1,28300.0,14.7498,14.7498,14.7296,14.7448,28300.0
2011-04-26 15:35:00,29.11,29.12,29.09,29.09,17400.0,14.7498,14.7549,14.7397,14.7397,17400.0
2011-04-26 15:40:00,29.09,29.1,29.07,29.08,20100.0,14.7397,14.7448,14.7296,14.7346,20100.0
2011-04-26 15:45:00,29.08,29.14,29.07,29.12,20700.0,14.7346,14.765,14.7296,14.7549,20700.0
2011-04-26 15:50:00,29.12,29.16,29.05,29.11,32100.0,14.7549,14.7752,14.7194,14.7498,32100.0
2011-04-26 15:55:00,29.1,29.12,29.05,29.09,53900.0,14.7448,14.7549,14.7194,14.7397,53900.0
2011-04-27 09:30:00,29.3,29.49,29.3,29.36,26100.0,14.8461,14.9424,14.8461,14.8765,26100.0
2011-04-27 09:35:00,29.36,29.4,29.29,29.29,14100.0,14.8765,14.8968,14.841,14.841,14100.0
2011-04-27 09:40:00,29.29,29.4,29.29,29.39,13400.0,14.841,14.8968,14.841,14.8917,13400.0
2011-04-27 09:45:00,29.39,29.4,29.1,29.23,59500.0,14.8917,14.8968,14.7448,14.8106,59500.0
2011-04-27 09:50:00,29.22,29.33,29.12,29.33,29300.0,14.8056,14.8613,14.7549,14.8613,29300.0
2011-04-27 09:55:00,29.34,29.35,29.23,29.3,13100.0,14.8664,14.8714,14.8106,14.8461,13100.0
2011-04-27 10:00:00,29.3,29.31,29.24,29.24,56600.0,14.8461,14.8512,14.8157,14.8157,56600.0
2011-04-27 10:05:00,29.23,29.24,29.06,29.09,64400.0,14.8106,14.8157,14.7245,14.7397,64400.0
2011-04-27 10:10:00,29.1,29.2,29.09,29.2,47200.0,14.7448,14.7954,14.7397,14.7954,47200.0
2011-04-27 10:15:00,29.19,29.22,29.17,29.18,6500.0,14.7904,14.8056,14.7802,14.7853,6500.0
2011-04-27 10:20:00,29.19,29.26,29.18,29.26,3400.0,14.7904,14.8258,14.7853,14.8258,3400.0
2011-04-27 10:25:00,29.26,29.36,29.23,29.25,40000.0,14.8258,14.8765,14.8106,14.8208,40000.0
2011-04-27 10:30:00,29.26,29.26,29.11,29.15,10800.0,14.8258,14.8258,14.7498,14.7701,10800.0
2011-04-27 10:35:00,29.15,29.25,29.15,29.25,3500.0,14.7701,14.8208,14.7701,14.8208,3500.0
2011-04-27 10:40:00,29.23,29.23,29.17,29.18,300.0,14.8106,14.8106,14.7802,14.7853,300.0
2011-04-27 10:45:00,29.2,29.2,29.18,29.2,2000.0,14.7954,14.7954,14.7853,14.7954,2000.0
2011-04-27 10:50:00,29.2,29.32,29.2,29.32,10100.0,14.7954,14.8562,14.7954,14.8562,10100.0
2011-04-27 10:55:00,29.33,29.33,29.27,29.27,40600.0,14.8613,14.8613,14.8309,14.8309,40600.0
2011-04-27 11:00:00,29.28,29.28,29.18,29.24,5500.0,14.836,14.836,14.7853,14.8157,5500.0
2011-04-27 11:05:00,29.22,29.24,29.22,29.24,1200.0,14.8056,14.8157,14.8056,14.8157,1200.0
2011-04-27 11:10:00,29.26,29.3,29.26,29.3,2900.0,14.8258,14.8461,14.8258,14.8461,2900.0
2011-04-27 11:15:00,29.3,29.38,29.3,29.37,13100.0,14.8461,14.8866,14.8461,14.8816,13100.0
2011-04-27 11:20:00,29.37,29.38,29.3,29.31,13500.0,14.8816,14.8866,14.8461,14.8512,13500.0
2011-04-27 11:25:00,29.3,29.31,29.22,29.22,5200.0,14.8461,14.8512,14.8056,14.8056,5200.0
2011-04-27 11:30:00,29.21,29.23,29.2,29.23,10400.0,14.8005,14.8106,14.7954,14.8106,10400.0
2011-04-27 11:35:00,29.22,29.23,29.22,29.23,4000.0,14.8056,14.8106,14.8056,14.8106,4000.0
2011-04-27 11:40:00,29.23,29.25,29.2,29.23,13500.0,14.8106,14.8208,14.7954,14.8106,13500.0
2011-04-27 11:45:00,29.22,29.31,29.21,29.3,42600.0,14.8056,14.8512,14.8005,14.8461,42600.0
2011-04-27 11:50:00,29.3,29.32,29.3,29.31,2900.0,14.8461,14.8562,14.8461,14.8512,2900.0
2011-04-27 11:55:00,29.29,29.29,29.28,29.29,5300.0,14.841,14.841,14.836,14.841,5300.0
2011-04-27 12:00:00,29.29,29.3,29.29,29.3,4400.0,14.841,14.8461,14.841,14.8461,4400.0
2011-04-27 12:05:00,29.3,29.3,29.28,29.28,5700.0,14.8461,14.8461,14.836,14.836,5700.0
2011-04-27 12:10:00,29.28,29.28,29.24,29.24,2900.0,14.836,14.836,14.8157,14.8157,2900.0
2011-04-27 12:15:00,29.22,29.25,29.22,29.25,4400.0,14.8056,14.8208,14.8056,14.8208,4400.0
2011-04-27 12:20:00,29.25,29.32,29.25,29.29,19900.0,14.8208,14.8562,14.8208,14.841,19900.0
2011-04-27 12:25:00,29.3,29.3,29.29,29.29,4700.0,14.8461,14.8461,14.841,14.841,4700.0
2011-04-27 12:30:00,29.3,29.3,29.28,29.28,6000.0,14.8461,14.8461,14.836,14.836,6000.0
2011-04-27 12:35:00,29.29,29.32,29.29,29.31,8600.0,14.841,14.8562,14.841,14.8512,8600.0
2011-04-27 12:40:00,29.32,29.35,29.31,29.31,12500.0,14.8562,14.8714,14.8512,14.8512,12500.0
2011-04-27 12:45:00,29.31,29.32,29.25,29.25,4100.0,14.8512,14.8562,14.8208,14.8208,4100.0
2011-04-27 12:50:00,29.25,29.26,29.22,29.23,7100.0,14.8208,14.8258,14.8056,14.8106,7100.0
2011-04-27 12:55:00,29.22,29.23,29.2,29.21,8500.0,14.8056,14.8106,14.7954,14.8005,8500.0
2011-04-27 13:00:00,29.22,29.23,29.05,29.1,60900.0,14.8056,14.8106,14.7194,14.7448,60900.0
2011-04-27 13:05:00,29.1,29.17,29.08,29.14,23300.0,14.7448,14.7802,14.7346,14.765,23300.0
2011-04-27 13:10:00,29.14,29.19,29.14,29.19,2100.0,14.765,14.7904,14.765,14.7904,2100.0
2011-04-27 13:15:00,29.19,29.19,29.15,29.18,5300.0,14.7904,14.7904,14.7701,14.7853,5300.0
2011-04-27 13:20:00,29.18,29.18,29.17,29.18,1100.0,14.7853,14.7853,14.7802,14.7853,1100.0
2011-04-27 13:25:00,29.18,29.19,29.17,29.17,2400.0,14.7853,14.7904,14.7802,14.7802,2400.0
2011-04-27 13:30:00,29.19,29.21,29.18,29.19,4200.0,14.7904,14.8005,14.7853,14.7904,4200.0
2011-04-27 13:35:00,29.17,29.2,29.16,29.2,5000.0,14.7802,14.7954,14.7752,14.7954,5000.0
2011-04-27 13:40:00,29.18,29.2,29.17,29.17,2300.0,14.7853,14.7954,14.7802,14.7802,2300.0
2011-04-27 13:45:00,29.19,29.2,29.16,29.18,2100.0,14.7904,14.7954,14.7752,14.7853,2100.0
2011-04-27 13:50:00,29.17,29.17,29.1,29.11,12000.0,14.7802,14.7802,14.7448,14.7498,12000.0
2011-04-27 13:55:00,29.11,29.12,29.11,29.12,2400.0,14.7498,14.7549,14.7498,14.7549,2400.0
2011-04-27 14:00:00,29.12,29.12,29.09,29.09,7800.0,14.7549,14.7549,14.7397,14.7397,7800.0
2011-04-27 14:05:00,29.09,29.1,29.04,29.05,10000.0,14.7397,14.7448,14.7144,14.7194,10000.0
2011-04-27 14:10:00,29.06,29.07,29.0,29.0,10100.0,14.7245,14.7296,14.6941,14.6941,10100.0
2011-04-27 14:15:00,29.01,29.03,29.0,29.03,4600.0,14.6992,14.7093,14.6941,14.7093,4600.0
2011-04-27 14:20:00,29.03,29.03,29.0,29.0,8800.0,14.7093,14.7093,14.6941,14.6941,8800.0
2011-04-27 14:25:00,29.01,29.03,29.0,29.0,9400.0,14.6992,14.7093,14.6941,14.6941,9400.0
2011-04-27 14:30:00,29.0,29.06,29.0,29.0,23300.0,14.6941,14.7245,14.6941,14.6941,23300.0
2011-04-27 14:35:00,29.0,29.01,29.0,29.0,8900.0,14.6941,14.6992,14.6941,14.6941,8900.0
2011-04-27 14:40:00,29.01,29.01,28.98,28.99,21200.0,14.6992,14.6992,14.684,14.689,21200.0
2011-04-27 14:45:00,28.99,29.02,28.99,29.02,6300.0,14.689,14.7042,14.689,14.7042,6300.0
2011-04-27 14:50:00,29.02,29.11,29.02,29.1,7800.0,14.7042,14.7498,14.7042,14.7448,7800.0
2011-04-27 14:55:00,29.1,29.1,29.01,29.02,12700.0,14.7448,14.7448,14.6992,14.7042,12700.0
2011-04-27 15:00:00,29.01,29.02,28.94,28.96,46300.0,14.6992,14.7042,14.6637,14.6738,46300.0
2011-04-27 15:05:00,28.96,28.98,28.91,28.91,26300.0,14.6738,14.684,14.6485,14.6485,26300.0
2011-04-27 15:10:00,28.92,28.94,28.88,28.89,12000.0,14.6536,14.6637,14.6333,14.6384,12000.0
2011-04-27 15:15:00,28.89,28.9,28.85,28.9,20100.0,14.6384,14.6434,14.6181,14.6434,20100.0
2011-04-27 15:20:00,28.89,28.97,28.87,28.94,29100.0,14.6384,14.6789,14.6282,14.6637,29100.0
2011-04-27 15:25:00,28.94,29.0,28.92,29.0,36500.0,14.6637,14.6941,14.6536,14.6941,36500.0
2011-04-27 15:30:00,29.0,29.02,28.99,29.02,15900.0,14.6941,14.7042,14.689,14.7042,15900.0
2011-04-27 15:35:00,29.02,29.03,28.88,28.89,31000.0,14.7042,14.7093,14.6333,14.6384,31000.0
2011-04-27 15:40:00,28.88,28.92,28.87,28.92,23600.0,14.6333,14.6536,14.6282,14.6536,23600.0
2011-04-27 15:45:00,28.92,28.94,28.9,28.91,26900.0,14.6536,14.6637,14.6434,14.6485,26900.0
2011-04-27 15:50:00,28.91,28.92,28.82,28.82,49500.0,14.6485,14.6536,14.6029,14.6029,49500.0
2011-04-27 15:55:00,28.82,28.86,28.75,28.83,111900.0,14.6029,14.6232,14.5674,14.608,111900.0
2011-04-28 09:30:00,28.84,28.91,28.75,28.75,13100.0,14.684,14.7196,14.6382,14.6382,13100.0
2011-04-28 09:35:00,28.75,28.75,28.69,28.74,6900.0,14.6382,14.6382,14.6076,14.6331,6900.0
2011-04-28 09:40:00,28.72,28.76,28.72,28.76,5500.0,14.6229,14.6433,14.6229,14.6433,5500.0
2011-04-28 09:45:00,28.75,28.83,28.72,28.77,26300.0,14.6382,14.6789,14.6229,14.6483,26300.0
2011-04-28 09:50:00,28.77,28.85,28.76,28.84,17800.0,14.6483,14.6891,14.6433,14.684,17800.0
2011-04-28 09:55:00,28.84,28.88,28.84,28.88,16000.0,14.684,14.7043,14.684,14.7043,16000.0
2011-04-28 10:00:00,28.87,28.89,28.84,28.89,13000.0,14.6993,14.7094,14.684,14.7094,13000.0
2011-04-28 10:05:00,28.89,28.93,28.85,28.87,8700.0,14.7094,14.7298,14.6891,14.6993,8700.0
2011-04-28 10:10:00,28.9,28.94,28.89,28.93,8600.0,14.7145,14.7349,14.7094,14.7298,8600.0
2011-04-28 10:15:00,28.93,28.93,28.84,28.88,10300.0,14.7298,14.7298,14.684,14.7043,10300.0
2011-04-28 10:20:00,28.88,28.91,28.82,28.84,15000.0,14.7043,14.7196,14.6738,14.684,15000.0
2011-04-28 10:25:00,28.83,28.87,28.8,28.8,19000.0,14.6789,14.6993,14.6636,14.6636,19000.0
2011-04-28 10:30:00,28.81,28.82,28.8,28.8,13300.0,14.6687,14.6738,14.6636,14.6636,13300.0
2011-04-28 10:35:00,28.81,28.81,28.75,28.77,18000.0,14.6687,14.6687,14.6382,14.6483,18000.0
2011-04-28 10:40:00,28.75,28.82,28.75,28.82,13800.0,14.6382,14.6738,14.6382,14.6738,13800.0
2011-04-28 10:45:00,28.82,28.86,28.82,28.86,5000.0,14.6738,14.6942,14.6738,14.6942,5000.0
2011-04-28 10:50:00,28.86,28.9,28.86,28.86,6200.0,14.6942,14.7145,14.6942,14.6942,6200.0
2011-04-28 10:55:00,28.87,28.89,28.85,28.87,3100.0,14.6993,14.7094,14.6891,14.6993,3100.0
2011-04-28 11:00:00,28.87,28.88,28.87,28.88,17400.0,14.6993,14.7043,14.6993,14.7043,17400.0
2011-04-28 11:05:00,28.88,28.88,28.87,28.87,14000.0,14.7043,14.7043,14.6993,14.6993,14000.0
2011-04-28 11:10:00,28.88,28.9,28.88,28.9,5500.0,14.7043,14.7145,14.7043,14.7145,5500.0
2011-04-28 11:15:00,28.9,28.92,28.9,28.92,14900.0,14.7145,14.7247,14.7145,14.7247,14900.0
2011-04-28 11:20:00,28.91,28.92,28.91,28.91,1400.0,14.7196,14.7247,14.7196,14.7196,1400.0
2011-04-28 11:25:00,28.92,28.95,28.85,28.86,21400.0,14.7247,14.74,14.6891,14.6942,21400.0
2011-04-28 11:30:00,28.86,28.86,28.76,28.8,16600.0,14.6942,14.6942,14.6433,14.6636,16600.0
2011-04-28 11:35:00,28.81,28.83,28.78,28.81,14500.0,14.6687,14.6789,14.6534,14.6687,14500.0
2011-04-28 11:40:00,28.8,28.83,28.8,28.8,23400.0,14.6636,14.6789,14.6636,14.6636,23400.0
2011-04-28 11:45:00,28.8,28.82,28.77,28.8,16400.0,14.6636,14.6738,14.6483,14.6636,16400.0
2011-04-28 11:50:00,28.8,28.81,28.79,28.8,5600.0,14.6636,14.6687,14.6585,14.6636,5600.0
2011-04-28 11:55:00,28.8,28.84,28.8,28.82,25300.0,14.6636,14.684,14.6636,14.6738,25300.0
2011-04-28 12:00:00,28.82,28.83,28.79,28.79,29800.0,14.6738,14.6789,14.6585,14.6585,29800.0
2011-04-28 12:05:00,28.8,28.81,28.79,28.8,20100.0,14.6636,14.6687,14.6585,14.6636,20100.0
2011-04-28 12:10:00,28.8,28.82,28.8,28.8,11700.0,14.6636,14.6738,14.6636,14.6636,11700.0
2011-04-28 12:15:00,28.8,28.82,28.8,28.81,9200.0,14.6636,14.6738,14.6636,14.6687,9200.0
2011-04-28 12:20:00,28.81,28.81,28.81,28.81,2300.0,14.6687,14.6687,14.6687,14.6687,2300.0
2011-04-28 12:25:00,28.81,28.82,28.81,28.82,1800.0,14.6687,14.6738,14.6687,14.6738,1800.0
2011-04-28 12:30:00,28.82,28.82,28.81,28.82,1600.0,14.6738,14.6738,14.6687,14.6738,1600.0
2011-04-28 12:35:00,28.82,28.84,28.82,28.83,7600.0,14.6738,14.684,14.6738,14.6789,7600.0
2011-04-28 12:40:00,28.83,28.83,28.82,28.83,2000.0,14.6789,14.6789,14.6738,14.6789,2000.0
2011-04-28 12:45:00,28.83,28.85,28.83,28.85,5700.0,14.6789,14.6891,14.6789,14.6891,5700.0
2011-04-28 12:50:00,28.85,28.85,28.8,28.8,20500.0,14.6891,14.6891,14.6636,14.6636,20500.0
2011-04-28 12:55:00,28.8,28.81,28.77,28.78,6400.0,14.6636,14.6687,14.6483,14.6534,6400.0
2011-04-28 13:00:00,28.78,28.81,28.77,28.8,16500.0,14.6534,14.6687,14.6483,14.6636,16500.0
2011-04-28 13:05:00,28.81,28.81,28.79,28.79,1700.0,14.6687,14.6687,14.6585,14.6585,1700.0
2011-04-28 13:10:00,28.81,28.81,28.8,28.81,1300.0,14.6687,14.6687,14.6636,14.6687,1300.0
2011-04-28 13:15:00,28.81,28.85,28.81,28.81,38400.0,14.6687,14.6891,14.6687,14.6687,38400.0
2011-04-28 13:20:00,28.82,28.82,28.78,28.8,46000.0,14.6738,14.6738,14.6534,14.6636,46000.0
2011-04-28 13:25:00,28.8,28.82,28.79,28.81,7400.0,14.6636,14.6738,14.6585,14.6687,7400.0
2011-04-28 13:30:00,28.81,28.85,28.81,28.84,11100.0,14.6687,14.6891,14.6687,14.684,11100.0
2011-04-28 13:35:00,28.84,28.84,28.77,28.8,9000.0,14.684,14.684,14.6483,14.6636,9000.0
2011-04-28 13:40:00,28.8,28.83,28.79,28.81,12000.0,14.6636,14.6789,14.6585,14.6687,12000.0
2011-04-28 13:45:00,28.8,28.83,28.8,28.82,18500.0,14.6636,14.6789,14.6636,14.6738,18500.0
2011-04-28 13:50:00,28.8,28.82,28.8,28.81,17600.0,14.6636,14.6738,14.6636,14.6687,17600.0
2011-04-28 13:55:00,28.81,28.82,28.8,28.81,12500.0,14.6687,14.6738,14.6636,14.6687,12500.0
2011-04-28 14:00:00,28.81,28.81,28.8,28.81,4200.0,14.6687,14.6687,14.6636,14.6687,4200.0
2011-04-28 14:05:00,28.81,28.81,28.8,28.81,800.0,14.6687,14.6687,14.6636,14.6687,800.0
2011-04-28 14:10:00,28.81,28.84,28.81,28.83,3900.0,14.6687,14.684,14.6687,14.6789,3900.0
2011-04-28 14:15:00,28.83,28.84,28.75,28.76,55100.0,14.6789,14.684,14.6382,14.6433,55100.0
2011-04-28 14:20:00,28.76,28.77,28.76,28.77,5700.0,14.6433,14.6483,14.6433,14.6483,5700.0
2011-04-28 14:25:00,28.77,28.8,28.76,28.8,5200.0,14.6483,14.6636,14.6433,14.6636,5200.0
2011-04-28 14:30:00,28.8,28.81,28.79,28.8,4400.0,14.6636,14.6687,14.6585,14.6636,4400.0
2011-04-28 14:35:00,28.79,28.82,28.79,28.81,8400.0,14.6585,14.6738,14.6585,14.6687,8400.0
2011-04-28 14:40:00,28.8,28.81,28.79,28.79,12600.0,14.6636,14.6687,14.6585,14.6585,12600.0
2011-04-28 14:45:00,28.79,28.8,28.79,28.8,2200.0,14.6585,14.6636,14.6585,14.6636,2200.0
2011-04-28 14:50:00,28.79,28.81,28.79,28.81,6200.0,14.6585,14.6687,14.6585,14.6687,6200.0
2011-04-28 14:55:00,28.8,28.81,28.8,28.8,8100.0,14.6636,14.6687,14.6636,14.6636,8100.0
2011-04-28 15:00:00,28.8,28.81,28.76,28.77,16800.0,14.6636,14.6687,14.6433,14.6483,16800.0
2011-04-28 15:05:00,28.77,28.8,28.76,28.8,8100.0,14.6483,14.6636,14.6433,14.6636,8100.0
2011-04-28 15:10:00,28.79,28.8,28.79,28.79,9500.0,14.6585,14.6636,14.6585,14.6585,9500.0
2011-04-28 15:15:00,28.79,28.8,28.79,28.8,4800.0,14.6585,14.6636,14.6585,14.6636,4800.0
2011-04-28 15:20:00,28.8,28.83,28.8,28.82,18700.0,14.6636,14.6789,14.6636,14.6738,18700.0
2011-04-28 15:25:00,28.81,28.83,28.81,28.83,8300.0,14.6687,14.6789,14.6687,14.6789,8300.0
2011-04-28 15:30:00,28.83,28.83,28.78,28.8,29600.0,14.6789,14.6789,14.6534,14.6636,29600.0
2011-04-28 15:35:00,28.8,28.86,28.8,28.86,12300.0,14.6636,14.6942,14.6636,14.6942,12300.0
2011-04-28 15:40:00,28.86,28.86,28.77,28.79,25200.0,14.6942,14.6942,14.6483,14.6585,25200.0
2011-04-28 15:45:00,28.79,28.83,28.78,28.8,14200.0,14.6585,14.6789,14.6534,14.6636,14200.0
2011-04-28 15:50:00,28.8,28.84,28.8,28.84,21200.0,14.6636,14.684,14.6636,14.684,21200.0
2011-04-28 15:55:00,28.83,28.84,28.79,28.82,15700.0,14.6789,14.684,14.6585,14.6738,15700.0
2011-04-29 09:30:00,29.04,29.09,28.87,28.95,32200.0,14.7858,14.8113,14.6993,14.74,32200.0
2011-04-29 09:35:00,28.99,29.05,28.95,29.0,5200.0,14.7604,14.7909,14.74,14.7654,5200.0
2011-04-29 09:40:00,28.99,28.99,28.91,28.95,6900.0,14.7604,14.7604,14.7196,14.74,6900.0
2011-04-29 09:45:00,28.92,28.96,28.9,28.92,9300.0,14.7247,14.7451,14.7145,14.7247,9300.0
2011-04-29 09:50:00,28.9,28.95,28.9,28.94,12100.0,14.7145,14.74,14.7145,14.7349,12100.0
2011-04-29 09:55:00,28.92,28.97,28.9,28.97,2100.0,14.7247,14.7502,14.7145,14.7502,2100.0
2011-04-29 10:00:00,28.97,29.03,28.97,28.99,4500.0,14.7502,14.7807,14.7502,14.7604,4500.0
2011-04-29 10:05:00,28.99,28.99,28.92,28.92,11800.0,14.7604,14.7604,14.7247,14.7247,11800.0
2011-04-29 10:10:00,28.94,28.95,28.92,28.94,5400.0,14.7349,14.74,14.7247,14.7349,5400.0
2011-04-29 10:15:00,28.93,29.0,28.93,29.0,7300.0,14.7298,14.7654,14.7298,14.7654,7300.0
2011-04-29 10:20:00,29.01,29.05,28.95,29.05,15600.0,14.7705,14.7909,14.74,14.7909,15600.0
2011-04-29 10:25:00,29.04,29.1,28.99,29.1,6700.0,14.7858,14.8164,14.7604,14.8164,6700.0
2011-04-29 10:30:00,29.1,29.1,29.04,29.09,10700.0,14.8164,14.8164,14.7858,14.8113,10700.0
2011-04-29 10:35:00,29.08,29.1,29.04,29.04,10100.0,14.8062,14.8164,14.7858,14.7858,10100.0
2011-04-29 10:40:00,29.04,29.09,29.04,29.06,14200.0,14.7858,14.8113,14.7858,14.796,14200.0
2011-04-29 10:45:00,29.06,29.1,29.06,29.06,7500.0,14.796,14.8164,14.796,14.796,7500.0
2011-04-29 10:50:00,29.06,29.14,29.06,29.07,16100.0,14.796,14.8367,14.796,14.8011,16100.0
2011-04-29 10:55:00,29.08,29.11,29.07,29.11,5200.0,14.8062,14.8215,14.8011,14.8215,5200.0
2011-04-29 11:00:00,29.1,29.15,29.1,29.15,15600.0,14.8164,14.8418,14.8164,14.8418,15600.0
2011-04-29 11:05:00,29.15,29.26,29.12,29.16,15100.0,14.8418,14.8978,14.8265,14.8469,15100.0
2011-04-29 11:10:00,29.16,29.25,29.15,29.2,13500.0,14.8469,14.8927,14.8418,14.8673,13500.0
2011-04-29 11:15:00,29.19,29.25,29.19,29.25,10200.0,14.8622,14.8927,14.8622,14.8927,10200.0
2011-04-29 11:20:00,29.25,29.26,29.16,29.18,15600.0,14.8927,14.8978,14.8469,14.8571,15600.0
2011-04-29 11:25:00,29.17,29.2,29.17,29.2,6100.0,14.852,14.8673,14.852,14.8673,6100.0
2011-04-29 11:30:00,29.2,29.21,29.19,29.2,7800.0,14.8673,14.8724,14.8622,14.8673,7800.0
2011-04-29 11:35:00,29.2,29.21,29.19,29.19,9100.0,14.8673,14.8724,14.8622,14.8622,9100.0
2011-04-29 11:40:00,29.19,29.19,29.11,29.18,13200.0,14.8622,14.8622,14.8215,14.8571,13200.0
2011-04-29 11:45:00,29.19,29.21,29.11,29.13,14600.0,14.8622,14.8724,14.8215,14.8316,14600.0
2011-04-29 11:50:00,29.13,29.16,29.13,29.15,4600.0,14.8316,14.8469,14.8316,14.8418,4600.0
2011-04-29 11:55:00,29.16,29.19,29.16,29.18,6200.0,14.8469,14.8622,14.8469,14.8571,6200.0
2011-04-29 12:00:00,29.18,29.21,29.16,29.2,11300.0,14.8571,14.8724,14.8469,14.8673,11300.0
2011-04-29 12:05:00,29.2,29.29,29.2,29.27,18900.0,14.8673,14.9131,14.8673,14.9029,18900.0
2011-04-29 12:10:00,29.26,29.27,29.2,29.25,12300.0,14.8978,14.9029,14.8673,14.8927,12300.0
2011-04-29 12:15:00,29.25,29.26,29.22,29.24,4600.0,14.8927,14.8978,14.8775,14.8876,4600.0
2011-04-29 12:20:00,29.24,29.25,29.1,29.1,34700.0,14.8876,14.8927,14.8164,14.8164,34700.0
2011-04-29 12:25:00,29.11,29.12,29.05,29.12,32800.0,14.8215,14.8265,14.7909,14.8265,32800.0
2011-04-29 12:30:00,29.11,29.12,29.08,29.08,28800.0,14.8215,14.8265,14.8062,14.8062,28800.0
2011-04-29 12:35:00,29.09,29.15,29.08,29.14,13600.0,14.8113,14.8418,14.8062,14.8367,13600.0
2011-04-29 12:40:00,29.14,29.25,29.14,29.25,13300.0,14.8367,14.8927,14.8367,14.8927,13300.0
2011-04-29 12:45:00,29.24,29.25,29.18,29.2,17900.0,14.8876,14.8927,14.8571,14.8673,17900.0
2011-04-29 12:50:00,29.21,29.25,29.21,29.25,23500.0,14.8724,14.8927,14.8724,14.8927,23500.0
2011-04-29 12:55:00,29.24,29.25,29.2,29.24,13000.0,14.8876,14.8927,14.8673,14.8876,13000.0
2011-04-29 13:00:00,29.25,29.25,29.24,29.25,22400.0,14.8927,14.8927,14.8876,14.8927,22400.0
2011-04-29 13:05:00,29.25,29.26,29.24,29.24,15000.0,14.8927,14.8978,14.8876,14.8876,15000.0
2011-04-29 13:10:00,29.24,29.25,29.24,29.25,5600.0,14.8876,14.8927,14.8876,14.8927,5600.0
2011-04-29 13:15:00,29.24,29.25,29.24,29.25,3000.0,14.8876,14.8927,14.8876,14.8927,3000.0
2011-04-29 13:20:00,29.24,29.25,29.18,29.18,15700.0,14.8876,14.8927,14.8571,14.8571,15700.0
2011-04-29 13:25:00,29.18,29.22,29.18,29.18,11200.0,14.8571,14.8775,14.8571,14.8571,11200.0
2011-04-29 13:30:00,29.18,29.18,29.12,29.13,11200.0,14.8571,14.8571,14.8265,14.8316,11200.0
2011-04-29 13:35:00,29.13,29.13,29.08,29.1,14100.0,14.8316,14.8316,14.8062,14.8164,14100.0
2011-04-29 13:40:00,29.1,29.1,29.09,29.1,8300.0,14.8164,14.8164,14.8113,14.8164,8300.0
2011-04-29 13:45:00,29.09,29.1,29.09,29.09,10300.0,14.8113,14.8164,14.8113,14.8113,10300.0
2011-04-29 13:50:00,29.09,29.1,29.03,29.03,14000.0,14.8113,14.8164,14.7807,14.7807,14000.0
2011-04-29 13:55:00,29.04,29.04,28.92,28.95,62800.0,14.7858,14.7858,14.7247,14.74,62800.0
2011-04-29 14:00:00,28.95,28.98,28.91,28.92,44400.0,14.74,14.7553,14.7196,14.7247,44400.0
2011-04-29 14:05:00,28.92,28.95,28.91,28.94,31800.0,14.7247,14.74,14.7196,14.7349,31800.0
2011-04-29 14:10:00,28.94,28.94,28.91,28.93,10700.0,14.7349,14.7349,14.7196,14.7298,10700.0
2011-04-29 14:15:00,28.93,28.95,28.92,28.95,5700.0,14.7298,14.74,14.7247,14.74,5700.0
2011-04-29 14:20:00,28.95,28.96,28.95,28.95,7300.0,14.74,14.7451,14.74,14.74,7300.0
2011-04-29 14:25:00,28.96,29.0,28.95,28.98,24100.0,14.7451,14.7654,14.74,14.7553,24100.0
2011-04-29 14:30:00,28.98,29.0,28.98,28.99,17900.0,14.7553,14.7654,14.7553,14.7604,17900.0
2011-04-29 14:35:00,28.98,29.0,28.98,29.0,9300.0,14.7553,14.7654,14.7553,14.7654,9300.0
2011-04-29 14:40:00,29.0,29.02,28.99,29.0,14600.0,14.7654,14.7756,14.7604,14.7654,14600.0
2011-04-29 14:45:00,28.99,29.0,28.99,29.0,5800.0,14.7604,14.7654,14.7604,14.7654,5800.0
2011-04-29 14:50:00,29.0,29.07,28.99,29.07,13100.0,14.7654,14.8011,14.7604,14.8011,13100.0
2011-04-29 14:55:00,29.06,29.09,29.03,29.03,24200.0,14.796,14.8113,14.7807,14.7807,24200.0
2011-04-29 15:00:00,29.05,29.07,29.03,29.03,21800.0,14.7909,14.8011,14.7807,14.7807,21800.0
2011-04-29 15:05:00,29.02,29.02,28.95,28.97,24700.0,14.7756,14.7756,14.74,14.7502,24700.0
2011-04-29 15:10:00,28.97,28.98,28.94,28.94,22200.0,14.7502,14.7553,14.7349,14.7349,22200.0
2011-04-29 15:15:00,28.94,28.94,28.89,28.89,20600.0,14.7349,14.7349,14.7094,14.7094,20600.0
2011-04-29 15:20:00,28.88,28.9,28.87,28.88,13300.0,14.7043,14.7145,14.6993,14.7043,13300.0
2011-04-29 15:25:00,28.88,28.88,28.86,28.86,16100.0,14.7043,14.7043,14.6942,14.6942,16100.0
2011-04-29 15:30:00,28.85,28.86,28.84,28.85,19400.0,14.6891,14.6942,14.684,14.6891,19400.0
2011-04-29 15:35:00,28.84,28.86,28.83,28.86,21000.0,14.684,14.6942,14.6789,14.6942,21000.0
2011-04-29 15:40:00,28.86,28.86,28.57,28.68,106300.0,14.6942,14.6942,14.5465,14.6025,106300.0
2011-04-29 15:45:00,28.67,28.68,28.56,28.57,54000.0,14.5974,14.6025,14.5414,14.5465,54000.0
2011-04-29 15:50:00,28.56,28.58,28.37,28.37,144400.0,14.5414,14.5516,14.4447,14.4447,144400.0
2011-04-29 15:55:00,28.37,28.64,28.35,28.59,308700.0,14.4447,14.5822,14.4345,14.5567,308700.0
2011-05-02 09:30:00,28.73,28.74,28.59,28.59,50500.0,14.628,14.6331,14.5567,14.5567,50500.0
2011-05-02 09:35:00,28.67,28.67,28.47,28.47,15300.0,14.5974,14.5974,14.4956,14.4956,15300.0
2011-05-02 09:40:00,28.49,28.49,28.38,28.46,7000.0,14.5058,14.5058,14.4498,14.4905,7000.0
2011-05-02 09:45:00,28.45,28.5,28.41,28.49,12300.0,14.4854,14.5109,14.465,14.5058,12300.0
2011-05-02 09:50:00,28.48,28.52,28.48,28.52,13400.0,14.5007,14.5211,14.5007,14.5211,13400.0
2011-05-02 09:55:00,28.53,28.54,28.43,28.43,26400.0,14.5261,14.5312,14.4752,14.4752,26400.0
2011-05-02 10:00:00,28.43,28.49,28.41,28.49,15700.0,14.4752,14.5058,14.465,14.5058,15700.0
2011-05-02 10:05:00,28.48,28.6,28.48,28.56,16700.0,14.5007,14.5618,14.5007,14.5414,16700.0
2011-05-02 10:10:00,28.54,28.64,28.54,28.62,6400.0,14.5312,14.5822,14.5312,14.572,6400.0
2011-05-02 10:15:00,28.62,28.65,28.61,28.61,2300.0,14.572,14.5872,14.5669,14.5669,2300.0
2011-05-02 10:20:00,28.61,28.61,28.49,28.5,14900.0,14.5669,14.5669,14.5058,14.5109,14900.0
2011-05-02 10:25:00,28.5,28.57,28.49,28.57,10500.0,14.5109,14.5465,14.5058,14.5465,10500.0
2011-05-02 10:30:00,28.57,28.58,28.54,28.58,1700.0,14.5465,14.5516,14.5312,14.5516,1700.0
2011-05-02 10:35:00,28.57,28.61,28.57,28.61,5600.0,14.5465,14.5669,14.5465,14.5669,5600.0
2011-05-02 10:40:00,28.61,28.67,28.6,28.65,21800.0,14.5669,14.5974,14.5618,14.5872,21800.0
2011-05-02 10:45:00,28.67,28.67,28.61,28.62,25600.0,14.5974,14.5974,14.5669,14.572,25600.0
2011-05-02 10:50:00,28.63,28.65,28.61,28.64,3500.0,14.5771,14.5872,14.5669,14.5822,3500.0
2011-05-02 10:55:00,28.64,28.66,28.62,28.66,3400.0,14.5822,14.5923,14.572,14.5923,3400.0
2011-05-02 11:00:00,28.66,28.71,28.66,28.71,3400.0,14.5923,14.6178,14.5923,14.6178,3400.0
2011-05-02 11:05:00,28.71,28.76,28.68,28.71,32300.0,14.6178,14.6433,14.6025,14.6178,32300.0
2011-05-02 11:10:00,28.71,28.72,28.64,28.69,8300.0,14.6178,14.6229,14.5822,14.6076,8300.0
2011-05-02 11:15:00,28.69,28.7,28.69,28.7,8000.0,14.6076,14.6127,14.6076,14.6127,8000.0
2011-05-02 11:20:00,28.7,28.7,28.66,28.68,25200.0,14.6127,14.6127,14.5923,14.6025,25200.0
2011-05-02 11:25:00,28.68,28.7,28.68,28.7,21900.0,14.6025,14.6127,14.6025,14.6127,21900.0
2011-05-02 11:30:00,28.7,28.71,28.66,28.69,28600.0,14.6127,14.6178,14.5923,14.6076,28600.0
2011-05-02 11:35:00,28.67,28.7,28.65,28.7,8000.0,14.5974,14.6127,14.5872,14.6127,8000.0
2011-05-02 11:40:00,28.7,28.73,28.65,28.7,31400.0,14.6127,14.628,14.5872,14.6127,31400.0
2011-05-02 11:45:00,28.7,28.74,28.68,28.68,20800.0,14.6127,14.6331,14.6025,14.6025,20800.0
2011-05-02 11:50:00,28.67,28.75,28.67,28.75,12600.0,14.5974,14.6382,14.5974,14.6382,12600.0
2011-05-02 11:55:00,28.75,28.77,28.74,28.75,6900.0,14.6382,14.6483,14.6331,14.6382,6900.0
2011-05-02 12:00:00,28.73,28.75,28.7,28.71,9600.0,14.628,14.6382,14.6127,14.6178,9600.0
2011-05-02 12:05:00,28.74,28.75,28.74,28.75,9300.0,14.6331,14.6382,14.6331,14.6382,9300.0
2011-05-02 12:10:00,28.75,28.75,28.71,28.72,3600.0,14.6382,14.6382,14.6178,14.6229,3600.0
2011-05-02 12:15:00,28.72,28.74,28.72,28.74,4200.0,14.6229,14.6331,14.6229,14.6331,4200.0
2011-05-02 12:20:00,28.74,28.74,28.73,28.73,2200.0,14.6331,14.6331,14.628,14.628,2200.0
2011-05-02 12:25:00,28.73,28.73,28.67,28.69,10800.0,14.628,14.628,14.5974,14.6076,10800.0
2011-05-02 12:30:00,28.68,28.74,28.68,28.74,4700.0,14.6025,14.6331,14.6025,14.6331,4700.0
2011-05-02 12:35:00,28.74,28.75,28.74,28.74,3000.0,14.6331,14.6382,14.6331,14.6331,3000.0
2011-05-02 12:40:00,28.74,28.74,28.73,28.74,1900.0,14.6331,14.6331,14.628,14.6331,1900.0
2011-05-02 12:45:00,28.74,28.74,28.73,28.74,2900.0,14.6331,14.6331,14.628,14.6331,2900.0
2011-05-02 12:50:00,28.74,28.74,28.73,28.74,2400.0,14.6331,14.6331,14.628,14.6331,2400.0
2011-05-02 12:55:00,28.74,28.83,28.74,28.78,11600.0,14.6331,14.6789,14.6331,14.6534,11600.0
2011-05-02 13:00:00,28.78,28.8,28.78,28.8,1600.0,14.6534,14.6636,14.6534,14.6636,1600.0
2011-05-02 13:05:00,28.8,28.85,28.8,28.83,5700.0,14.6636,14.6891,14.6636,14.6789,5700.0
2011-05-02 13:10:00,28.83,28.83,28.82,28.83,1400.0,14.6789,14.6789,14.6738,14.6789,1400.0
2011-05-02 13:15:00,28.83,28.83,28.81,28.81,2500.0,14.6789,14.6789,14.6687,14.6687,2500.0
2011-05-02 13:20:00,28.82,28.82,28.81,28.81,2800.0,14.6738,14.6738,14.6687,14.6687,2800.0
2011-05-02 13:25:00,28.82,28.82,28.72,28.77,25300.0,14.6738,14.6738,14.6229,14.6483,25300.0
2011-05-02 13:30:00,28.78,28.79,28.76,28.79,6300.0,14.6534,14.6585,14.6433,14.6585,6300.0
2011-05-02 13:35:00,28.78,28.79,28.75,28.78,11600.0,14.6534,14.6585,14.6382,14.6534,11600.0
2011-05-02 13:40:00,28.78,28.84,28.76,28.84,12500.0,14.6534,14.684,14.6433,14.684,12500.0
2011-05-02 13:45:00,28.85,28.88,28.85,28.86,6100.0,14.6891,14.7043,14.6891,14.6942,6100.0
2011-05-02 13:50:00,28.87,28.87,28.76,28.76,14200.0,14.6993,14.6993,14.6433,14.6433,14200.0
2011-05-02 13:55:00,28.77,28.8,28.77,28.8,8200.0,14.6483,14.6636,14.6483,14.6636,8200.0
2011-05-02 14:00:00,28.8,28.82,28.79,28.8,8000.0,14.6636,14.6738,14.6585,14.6636,8000.0
2011-05-02 14:05:00,28.82,28.82,28.81,28.82,2900.0,14.6738,14.6738,14.6687,14.6738,2900.0
2011-05-02 14:10:00,28.82,28.82,28.81,28.82,2700.0,14.6738,14.6738,14.6687,14.6738,2700.0
2011-05-02 14:15:00,28.82,28.82,28.81,28.81,4700.0,14.6738,14.6738,14.6687,14.6687,4700.0
2011-05-02 14:20:00,28.82,28.82,28.8,28.8,8200.0,14.6738,14.6738,14.6636,14.6636,8200.0
2011-05-02 14:25:00,28.8,28.82,28.8,28.82,6200.0,14.6636,14.6738,14.6636,14.6738,6200.0
2011-05-02 14:30:00,28.82,28.85,28.82,28.84,5600.0,14.6738,14.6891,14.6738,14.684,5600.0
2011-05-02 14:35:00,28.84,28.96,28.83,28.96,11300.0,14.684,14.7451,14.6789,14.7451,11300.0
2011-05-02 14:40:00,28.96,28.99,28.95,28.98,21000.0,14.7451,14.7604,14.74,14.7553,21000.0
2011-05-02 14:45:00,28.97,28.98,28.85,28.87,31700.0,14.7502,14.7553,14.6891,14.6993,31700.0
2011-05-02 14:50:00,28.87,28.91,28.86,28.91,10800.0,14.6993,14.7196,14.6942,14.7196,10800.0
2011-05-02 14:55:00,28.89,28.92,28.87,28.9,13900.0,14.7094,14.7247,14.6993,14.7145,13900.0
2011-05-02 15:00:00,28.91,28.94,28.89,28.92,9700.0,14.7196,14.7349,14.7094,14.7247,9700.0
2011-05-02 15:05:00,28.92,28.95,28.9,28.95,34500.0,14.7247,14.74,14.7145,14.74,34500.0
2011-05-02 15:10:00,28.94,28.95,28.91,28.93,14300.0,14.7349,14.74,14.7196,14.7298,14300.0
2011-05-02 15:15:00,28.93,28.94,28.89,28.89,7400.0,14.7298,14.7349,14.7094,14.7094,7400.0
2011-05-02 15:20:00,28.9,28.94,28.85,28.93,49200.0,14.7145,14.7349,14.6891,14.7298,49200.0
2011-05-02 15:25:00,28.93,28.93,28.84,28.84,15200.0,14.7298,14.7298,14.684,14.684,15200.0
2011-05-02 15:30:00,28.84,28.88,28.82,28.82,21400.0,14.684,14.7043,14.6738,14.6738,21400.0
2011-05-02 15:35:00,28.81,28.81,28.76,28.79,9300.0,14.6687,14.6687,14.6433,14.6585,9300.0
2011-05-02 15:40:00,28.78,28.8,28.77,28.79,10100.0,14.6534,14.6636,14.6483,14.6585,10100.0
2011-05-02 15:45:00,28.8,28.8,28.69,28.75,31200.0,14.6636,14.6636,14.6076,14.6382,31200.0
2011-05-02 15:50:00,28.75,28.78,28.72,28.75,16400.0,14.6382,14.6534,14.6229,14.6382,16400.0
2011-05-02 15:55:00,28.76,28.81,28.7,28.75,39000.0,14.6433,14.6687,14.6127,14.6382,39000.0
2011-05-03 09:30:00,28.84,28.85,28.71,28.71,3400.0,14.684,14.6891,14.6178,14.6178,3400.0
2011-05-03 09:35:00,28.73,28.75,28.72,28.72,2600.0,14.628,14.6382,14.6229,14.6229,2600.0
2011-05-03 09:40:00,28.72,28.73,28.66,28.67,4100.0,14.6229,14.628,14.5923,14.5974,4100.0
2011-05-03 09:45:00,28.62,28.82,28.62,28.81,28500.0,14.572,14.6738,14.572,14.6687,28500.0
2011-05-03 09:50:00,28.81,28.89,28.81,28.89,11800.0,14.6687,14.7094,14.6687,14.7094,11800.0
2011-05-03 09:55:00,28.88,28.89,28.87,28.87,7300.0,14.7043,14.7094,14.6993,14.6993,7300.0
2011-05-03 10:00:00,28.86,28.87,28.83,28.87,2000.0,14.6942,14.6993,14.6789,14.6993,2000.0
2011-05-03 10:05:00,28.88,28.89,28.82,28.82,7000.0,14.7043,14.7094,14.6738,14.6738,7000.0
2011-05-03 10:10:00,28.82,28.82,28.75,28.75,5500.0,14.6738,14.6738,14.6382,14.6382,5500.0
2011-05-03 10:15:00,28.8,28.89,28.8,28.86,15300.0,14.6636,14.7094,14.6636,14.6942,15300.0
2011-05-03 10:20:00,28.84,28.87,28.81,28.84,7300.0,14.684,14.6993,14.6687,14.684,7300.0
2011-05-03 10:25:00,28.85,28.88,28.81,28.85,9300.0,14.6891,14.7043,14.6687,14.6891,9300.0
2011-05-03 10:30:00,28.85,28.85,28.81,28.85,3200.0,14.6891,14.6891,14.6687,14.6891,3200.0
2011-05-03 10:35:00,28.82,28.82,28.76,28.8,4600.0,14.6738,14.6738,14.6433,14.6636,4600.0
2011-05-03 10:40:00,28.79,28.8,28.67,28.73,10600.0,14.6585,14.6636,14.5974,14.628,10600.0
2011-05-03 10:45:00,28.73,28.73,28.61,28.65,14500.0,14.628,14.628,14.5669,14.5872,14500.0
2011-05-03 10:50:00,28.65,28.65,28.58,28.64,14500.0,14.5872,14.5872,14.5516,14.5822,14500.0
2011-05-03 10:55:00,28.63,28.72,28.62,28.72,42600.0,14.5771,14.6229,14.572,14.6229,42600.0
2011-05-03 11:00:00,28.72,28.72,28.55,28.59,11500.0,14.6229,14.6229,14.5363,14.5567,11500.0
2011-05-03 11:05:00,28.58,28.65,28.58,28.59,13200.0,14.5516,14.5872,14.5516,14.5567,13200.0
2011-05-03 11:10:00,28.59,28.65,28.58,28.64,5600.0,14.5567,14.5872,14.5516,14.5822,5600.0
2011-05-03 11:15:00,28.64,28.72,28.64,28.69,10400.0,14.5822,14.6229,14.5822,14.6076,10400.0
2011-05-03 11:20:00,28.69,28.7,28.67,28.7,4300.0,14.6076,14.6127,14.5974,14.6127,4300.0
2011-05-03 11:25:00,28.69,28.7,28.68,28.7,4600.0,14.6076,14.6127,14.6025,14.6127,4600.0
2011-05-03 11:30:00,28.7,28.75,28.69,28.75,13200.0,14.6127,14.6382,14.6076,14.6382,13200.0
2011-05-03 11:35:00,28.75,28.76,28.68,28.68,18100.0,14.6382,14.6433,14.6025,14.6025,18100.0
2011-05-03 11:40:00,28.67,28.68,28.61,28.68,6200.0,14.5974,14.6025,14.5669,14.6025,6200.0
2011-05-03 11:45:00,28.69,28.69,28.62,28.63,6100.0,14.6076,14.6076,14.572,14.5771,6100.0
2011-05-03 11:50:00,28.64,28.66,28.61,28.62,5000.0,14.5822,14.5923,14.5669,14.572,5000.0
2011-05-03 11:55:00,28.61,28.62,28.6,28.6,10900.0,14.5669,14.572,14.5618,14.5618,10900.0
2011-05-03 12:00:00,28.6,28.61,28.55,28.55,10600.0,14.5618,14.5669,14.5363,14.5363,10600.0
2011-05-03 12:05:00,28.56,28.59,28.54,28.58,4900.0,14.5414,14.5567,14.5312,14.5516,4900.0
2011-05-03 12:10:00,28.59,28.6,28.51,28.51,10600.0,14.5567,14.5618,14.516,14.516,10600.0
2011-05-03 12:15:00,28.51,28.51,28.45,28.45,13700.0,14.516,14.516,14.4854,14.4854,13700.0
2011-05-03 12:20:00,28.45,28.47,28.41,28.42,10900.0,14.4854,14.4956,14.465,14.4701,10900.0
2011-05-03 12:25:00,28.42,28.42,28.36,28.4,23400.0,14.4701,14.4701,14.4396,14.46,23400.0
2011-05-03 12:30:00,28.4,28.47,28.4,28.45,9000.0,14.46,14.4956,14.46,14.4854,9000.0
2011-05-03 12:35:00,28.43,28.45,28.34,28.39,36600.0,14.4752,14.4854,14.4294,14.4549,36600.0
2011-05-03 12:40:00,28.37,28.4,28.3,28.31,10900.0,14.4447,14.46,14.409,14.4141,10900.0
2011-05-03 12:45:00,28.31,28.35,28.27,28.35,14200.0,14.4141,14.4345,14.3938,14.4345,14200.0
2011-05-03 12:50:00,28.34,28.35,28.3,28.34,3800.0,14.4294,14.4345,14.409,14.4294,3800.0
2011-05-03 12:55:00,28.35,28.41,28.35,28.41,2500.0,14.4345,14.465,14.4345,14.465,2500.0
2011-05-03 13:00:00,28.43,28.45,28.38,28.4,10000.0,14.4752,14.4854,14.4498,14.46,10000.0
2011-05-03 13:05:00,28.38,28.43,28.38,28.43,1600.0,14.4498,14.4752,14.4498,14.4752,1600.0
2011-05-03 13:10:00,28.43,28.49,28.34,28.39,33500.0,14.4752,14.5058,14.4294,14.4549,33500.0
2011-05-03 13:15:00,28.4,28.46,28.31,28.4,60800.0,14.46,14.4905,14.4141,14.46,60800.0
2011-05-03 13:20:00,28.4,28.4,28.35,28.36,15400.0,14.46,14.46,14.4345,14.4396,15400.0
2011-05-03 13:25:00,28.36,28.4,28.36,28.39,2300.0,14.4396,14.46,14.4396,14.4549,2300.0
2011-05-03 13:30:00,28.39,28.4,28.39,28.4,8500.0,14.4549,14.46,14.4549,14.46,8500.0
2011-05-03 13:35:00,28.4,28.46,28.4,28.46,6600.0,14.46,14.4905,14.46,14.4905,6600.0
2011-05-03 13:40:00,28.44,28.46,28.34,28.35,28400.0,14.4803,14.4905,14.4294,14.4345,28400.0
2011-05-03 13:45:00,28.35,28.35,28.28,28.28,25400.0,14.4345,14.4345,14.3989,14.3989,25400.0
2011-05-03 13:50:00,28.28,28.3,28.16,28.2,38300.0,14.3989,14.409,14.3378,14.3581,38300.0
2011-05-03 13:55:00,28.2,28.21,28.2,28.21,23800.0,14.3581,14.3632,14.3581,14.3632,23800.0
2011-05-03 14:00:00,28.21,28.24,28.17,28.17,18400.0,14.3632,14.3785,14.3429,14.3429,18400.0
2011-05-03 14:05:00,28.16,28.17,28.09,28.11,26600.0,14.3378,14.3429,14.3021,14.3123,26600.0
2011-05-03 14:10:00,28.11,28.12,28.05,28.09,16700.0,14.3123,14.3174,14.2818,14.3021,16700.0
2011-05-03 14:15:00,28.09,28.16,28.09,28.14,6500.0,14.3021,14.3378,14.3021,14.3276,6500.0
2011-05-03 14:20:00,28.16,28.17,28.15,28.17,2600.0,14.3378,14.3429,14.3327,14.3429,2600.0
2011-05-03 14:25:00,28.18,28.2,28.17,28.19,4700.0,14.3479,14.3581,14.3429,14.353,4700.0
2011-05-03 14:30:00,28.19,28.22,28.19,28.21,7200.0,14.353,14.3683,14.353,14.3632,7200.0
2011-05-03 14:35:00,28.22,28.22,28.21,28.21,5800.0,14.3683,14.3683,14.3632,14.3632,5800.0
2011-05-03 14:40:00,28.2,28.23,28.16,28.22,8200.0,14.3581,14.3734,14.3378,14.3683,8200.0
2011-05-03 14:45:00,28.22,28.23,28.22,28.22,3200.0,14.3683,14.3734,14.3683,14.3683,3200.0
2011-05-03 14:50:00,28.22,28.22,28.2,28.2,3800.0,14.3683,14.3683,14.3581,14.3581,3800.0
2011-05-03 14:55:00,28.16,28.19,28.15,28.19,8800.0,14.3378,14.353,14.3327,14.353,8800.0
2011-05-03 15:00:00,28.19,28.25,28.19,28.22,11000.0,14.353,14.3836,14.353,14.3683,11000.0
2011-05-03 15:05:00,28.22,28.24,28.22,28.23,7000.0,14.3683,14.3785,14.3683,14.3734,7000.0
2011-05-03 15:10:00,28.23,28.24,28.2,28.2,26200.0,14.3734,14.3785,14.3581,14.3581,26200.0
2011-05-03 15:15:00,28.23,28.23,28.2,28.21,12700.0,14.3734,14.3734,14.3581,14.3632,12700.0
2011-05-03 15:20:00,28.21,28.26,28.2,28.26,13100.0,14.3632,14.3887,14.3581,14.3887,13100.0
2011-05-03 15:25:00,28.27,28.27,28.2,28.2,6000.0,14.3938,14.3938,14.3581,14.3581,6000.0
2011-05-03 15:30:00,28.2,28.22,28.16,28.18,41700.0,14.3581,14.3683,14.3378,14.3479,41700.0
2011-05-03 15:35:00,28.18,28.19,28.15,28.19,16800.0,14.3479,14.353,14.3327,14.353,16800.0
2011-05-03 15:40:00,28.19,28.32,28.17,28.3,45000.0,14.353,14.4192,14.3429,14.409,45000.0
2011-05-03 15:45:00,28.29,28.33,28.24,28.32,18000.0,14.4039,14.4243,14.3785,14.4192,18000.0
2011-05-03 15:50:00,28.3,28.31,28.27,28.29,20500.0,14.409,14.4141,14.3938,14.4039,20500.0
2011-05-03 15:55:00,28.29,28.35,28.2,28.2,88600.0,14.4039,14.4345,14.3581,14.3581,88600.0
2011-05-04 09:30:00,28.2,28.36,28.06,28.06,29900.0,14.3581,14.4396,14.2868,14.2868,29900.0
2011-05-04 09:35:00,28.06,28.06,27.75,27.84,81100.0,14.2868,14.2868,14.129,14.1748,81100.0
2011-05-04 09:40:00,27.84,27.84,27.76,27.81,19200.0,14.1748,14.1748,14.1341,14.1596,19200.0
2011-05-04 09:45:00,27.8,27.85,27.77,27.79,12900.0,14.1545,14.1799,14.1392,14.1494,12900.0
2011-05-04 09:50:00,27.83,28.0,27.83,27.99,4700.0,14.1697,14.2563,14.1697,14.2512,4700.0
2011-05-04 09:55:00,27.99,28.01,27.98,27.99,28400.0,14.2512,14.2614,14.2461,14.2512,28400.0
2011-05-04 10:00:00,27.99,28.0,27.97,27.99,23900.0,14.2512,14.2563,14.241,14.2512,23900.0
2011-05-04 10:05:00,28.0,28.03,28.0,28.0,15900.0,14.2563,14.2716,14.2563,14.2563,15900.0
2011-05-04 10:10:00,28.0,28.02,28.0,28.0,15500.0,14.2563,14.2665,14.2563,14.2563,15500.0
2011-05-04 10:15:00,28.0,28.01,27.96,28.0,19400.0,14.2563,14.2614,14.2359,14.2563,19400.0
2011-05-04 10:20:00,28.0,28.01,27.87,27.87,25500.0,14.2563,14.2614,14.1901,14.1901,25500.0
2011-05-04 10:25:00,27.88,27.97,27.86,27.95,11700.0,14.1952,14.241,14.185,14.2308,11700.0
2011-05-04 10:30:00,27.94,27.99,27.86,27.87,27200.0,14.2257,14.2512,14.185,14.1901,27200.0
2011-05-04 10:35:00,27.88,27.88,27.81,27.82,26500.0,14.1952,14.1952,14.1596,14.1646,26500.0
2011-05-04 10:40:00,27.81,27.81,27.78,27.79,24000.0,14.1596,14.1596,14.1443,14.1494,24000.0
2011-05-04 10:45:00,27.79,27.8,27.75,27.75,34100.0,14.1494,14.1545,14.129,14.129,34100.0
2011-05-04 10:50:00,27.75,27.8,27.7,27.76,21300.0,14.129,14.1545,14.1035,14.1341,21300.0
2011-05-04 10:55:00,27.76,27.79,27.75,27.78,42200.0,14.1341,14.1494,14.129,14.1443,42200.0
2011-05-04 11:00:00,27.78,27.79,27.75,27.75,20300.0,14.1443,14.1494,14.129,14.129,20300.0
2011-05-04 11:05:00,27.76,27.83,27.76,27.76,32600.0,14.1341,14.1697,14.1341,14.1341,32600.0
2011-05-04 11:10:00,27.76,27.77,27.75,27.75,19600.0,14.1341,14.1392,14.129,14.129,19600.0
2011-05-04 11:15:00,27.75,27.76,27.53,27.55,74200.0,14.129,14.1341,14.017,14.0272,74200.0
2011-05-04 11:20:00,27.55,27.58,27.51,27.53,15900.0,14.0272,14.0425,14.0068,14.017,15900.0
2011-05-04 11:25:00,27.53,27.53,27.5,27.5,42800.0,14.017,14.017,14.0017,14.0017,42800.0
2011-05-04 11:30:00,27.5,27.51,27.5,27.51,11300.0,14.0017,14.0068,14.0017,14.0068,11300.0
2011-05-04 11:35:00,27.51,27.54,27.5,27.5,10500.0,14.0068,14.0221,14.0017,14.0017,10500.0
2011-05-04 11:40:00,27.51,27.51,27.31,27.39,81100.0,14.0068,14.0068,13.905,13.9457,81100.0
2011-05-04 11:45:00,27.38,27.43,27.37,27.41,15600.0,13.9406,13.9661,13.9355,13.9559,15600.0
2011-05-04 11:50:00,27.43,27.54,27.4,27.51,34400.0,13.9661,14.0221,13.9508,14.0068,34400.0
2011-05-04 11:55:00,27.51,27.51,27.46,27.46,18400.0,14.0068,14.0068,13.9814,13.9814,18400.0
2011-05-04 12:00:00,27.46,27.54,27.44,27.44,57400.0,13.9814,14.0221,13.9712,13.9712,57400.0
2011-05-04 12:05:00,27.45,27.47,27.42,27.42,10900.0,13.9763,13.9864,13.961,13.961,10900.0
2011-05-04 12:10:00,27.42,27.42,27.34,27.37,19800.0,13.961,13.961,13.9203,13.9355,19800.0
2011-05-04 12:15:00,27.37,27.44,27.37,27.44,8800.0,13.9355,13.9712,13.9355,13.9712,8800.0
2011-05-04 12:20:00,27.44,27.47,27.41,27.41,9000.0,13.9712,13.9864,13.9559,13.9559,9000.0
2011-05-04 12:25:00,27.42,27.42,27.38,27.39,10100.0,13.961,13.961,13.9406,13.9457,10100.0
2011-05-04 12:30:00,27.39,27.44,27.38,27.44,12500.0,13.9457,13.9712,13.9406,13.9712,12500.0
2011-05-04 12:35:00,27.44,27.5,27.44,27.48,7000.0,13.9712,14.0017,13.9712,13.9915,7000.0
2011-05-04 12:40:00,27.47,27.5,27.47,27.49,115400.0,13.9864,14.0017,13.9864,13.9966,115400.0
2011-05-04 12:45:00,27.47,27.49,27.47,27.49,4600.0,13.9864,13.9966,13.9864,13.9966,4600.0
2011-05-04 12:50:00,27.5,27.5,27.46,27.48,7400.0,14.0017,14.0017,13.9814,13.9915,7400.0
2011-05-04 12:55:00,27.5,27.5,27.48,27.48,7900.0,14.0017,14.0017,13.9915,13.9915,7900.0
2011-05-04 13:00:00,27.48,27.5,27.48,27.5,11100.0,13.9915,14.0017,13.9915,14.0017,11100.0
2011-05-04 13:05:00,27.5,27.5,27.48,27.49,26500.0,14.0017,14.0017,13.9915,13.9966,26500.0
2011-05-04 13:10:00,27.49,27.53,27.44,27.47,63400.0,13.9966,14.017,13.9712,13.9864,63400.0
2011-05-04 13:15:00,27.46,27.49,27.46,27.48,5100.0,13.9814,13.9966,13.9814,13.9915,5100.0
2011-05-04 13:20:00,27.49,27.67,27.49,27.66,52700.0,13.9966,14.0883,13.9966,14.0832,52700.0
2011-05-04 13:25:00,27.66,27.77,27.66,27.76,128800.0,14.0832,14.1392,14.0832,14.1341,128800.0
2011-05-04 13:30:00,27.76,27.93,27.75,27.85,12900.0,14.1341,14.2207,14.129,14.1799,12900.0
2011-05-04 13:35:00,27.85,27.9,27.84,27.84,22300.0,14.1799,14.2054,14.1748,14.1748,22300.0
2011-05-04 13:40:00,27.86,27.9,27.77,27.77,121500.0,14.185,14.2054,14.1392,14.1392,121500.0
2011-05-04 13:45:00,27.8,27.8,27.66,27.68,19600.0,14.1545,14.1545,14.0832,14.0934,19600.0
2011-05-04 13:50:00,27.67,27.72,27.64,27.7,16400.0,14.0883,14.1137,14.073,14.1035,16400.0
2011-05-04 13:55:00,27.69,27.84,27.69,27.84,9200.0,14.0985,14.1748,14.0985,14.1748,9200.0
2011-05-04 14:00:00,27.84,27.85,27.8,27.81,39900.0,14.1748,14.1799,14.1545,14.1596,39900.0
2011-05-04 14:05:00,27.81,27.84,27.8,27.81,22400.0,14.1596,14.1748,14.1545,14.1596,22400.0
2011-05-04 14:10:00,27.8,27.82,27.78,27.78,58000.0,14.1545,14.1646,14.1443,14.1443,58000.0
2011-05-04 14:15:00,27.78,27.81,27.77,27.8,24200.0,14.1443,14.1596,14.1392,14.1545,24200.0
2011-05-04 14:20:00,27.8,27.82,27.79,27.82,22000.0,14.1545,14.1646,14.1494,14.1646,22000.0
2011-05-04 14:25:00,27.8,27.82,27.79,27.8,17500.0,14.1545,14.1646,14.1494,14.1545,17500.0
2011-05-04 14:30:00,27.8,27.81,27.77,27.79,15500.0,14.1545,14.1596,14.1392,14.1494,15500.0
2011-05-04 14:35:00,27.78,27.82,27.78,27.79,21800.0,14.1443,14.1646,14.1443,14.1494,21800.0
2011-05-04 14:40:00,27.78,27.92,27.78,27.92,16000.0,14.1443,14.2156,14.1443,14.2156,16000.0
2011-05-04 14:45:00,27.94,27.97,27.9,27.95,18600.0,14.2257,14.241,14.2054,14.2308,18600.0
2011-05-04 14:50:00,27.95,28.1,27.95,28.1,83600.0,14.2308,14.3072,14.2308,14.3072,83600.0
2011-05-04 14:55:00,28.08,28.11,28.0,28.07,68900.0,14.297,14.3123,14.2563,14.2919,68900.0
2011-05-04 15:00:00,28.08,28.23,28.04,28.11,103300.0,14.297,14.3734,14.2767,14.3123,103300.0
2011-05-04 15:05:00,28.12,28.24,28.12,28.2,43900.0,14.3174,14.3785,14.3174,14.3581,43900.0
2011-05-04 15:10:00,28.2,28.21,28.12,28.12,42400.0,14.3581,14.3632,14.3174,14.3174,42400.0
2011-05-04 15:15:00,28.12,28.19,28.08,28.1,50800.0,14.3174,14.353,14.297,14.3072,50800.0
2011-05-04 15:20:00,28.08,28.08,27.88,27.97,18300.0,14.297,14.297,14.1952,14.241,18300.0
2011-05-04 15:25:00,27.97,28.04,27.96,28.02,20000.0,14.241,14.2767,14.2359,14.2665,20000.0
2011-05-04 15:30:00,28.03,28.03,27.98,27.98,17900.0,14.2716,14.2716,14.2461,14.2461,17900.0
2011-05-04 15:35:00,27.99,28.02,27.98,28.0,18500.0,14.2512,14.2665,14.2461,14.2563,18500.0
2011-05-04 15:40:00,28.0,28.06,27.99,28.05,25600.0,14.2563,14.2868,14.2512,14.2818,25600.0
2011-05-04 15:45:00,28.05,28.05,27.88,27.89,61400.0,14.2818,14.2818,14.1952,14.2003,61400.0
2011-05-04 15:50:00,27.89,27.95,27.86,27.95,31600.0,14.2003,14.2308,14.185,14.2308,31600.0
2011-05-04 15:55:00,27.94,28.02,27.93,27.99,57400.0,14.2257,14.2665,14.2207,14.2512,57400.0
2011-05-05 09:30:00,28.02,28.02,27.75,27.86,19900.0,14.2665,14.2665,14.129,14.185,19900.0
2011-05-05 09:35:00,27.89,27.9,27.69,27.76,16200.0,14.2003,14.2054,14.0985,14.1341,16200.0
2011-05-05 09:40:00,27.76,27.82,27.69,27.8,42300.0,14.1341,14.1646,14.0985,14.1545,42300.0
2011-05-05 09:45:00,27.8,27.81,27.65,27.65,23100.0,14.1545,14.1596,14.0781,14.0781,23100.0
2011-05-05 09:50:00,27.67,27.71,27.54,27.55,15800.0,14.0883,14.1086,14.0221,14.0272,15800.0
2011-05-05 09:55:00,27.55,27.8,27.41,27.42,61500.0,14.0272,14.1545,13.9559,13.961,61500.0
2011-05-05 10:00:00,27.46,27.75,27.43,27.75,10900.0,13.9814,14.129,13.9661,14.129,10900.0
2011-05-05 10:05:00,27.74,27.79,27.7,27.7,18800.0,14.1239,14.1494,14.1035,14.1035,18800.0
2011-05-05 10:10:00,27.68,27.83,27.67,27.71,44100.0,14.0934,14.1697,14.0883,14.1086,44100.0
2011-05-05 10:15:00,27.73,27.76,27.59,27.65,14100.0,14.1188,14.1341,14.0475,14.0781,14100.0
2011-05-05 10:20:00,27.64,27.68,27.63,27.67,14900.0,14.073,14.0934,14.0679,14.0883,14900.0
2011-05-05 10:25:00,27.67,27.68,27.67,27.67,7100.0,14.0883,14.0934,14.0883,14.0883,7100.0
2011-05-05 10:30:00,27.67,27.71,27.67,27.71,11900.0,14.0883,14.1086,14.0883,14.1086,11900.0
2011-05-05 10:35:00,27.72,27.82,27.71,27.81,6900.0,14.1137,14.1646,14.1086,14.1596,6900.0
2011-05-05 10:40:00,27.81,27.83,27.81,27.81,11500.0,14.1596,14.1697,14.1596,14.1596,11500.0
2011-05-05 10:45:00,27.82,27.83,27.74,27.74,13700.0,14.1646,14.1697,14.1239,14.1239,13700.0
2011-05-05 10:50:00,27.74,27.78,27.73,27.76,8800.0,14.1239,14.1443,14.1188,14.1341,8800.0
2011-05-05 10:55:00,27.76,27.82,27.75,27.8,9400.0,14.1341,14.1646,14.129,14.1545,9400.0
2011-05-05 11:00:00,27.8,27.82,27.8,27.81,11600.0,14.1545,14.1646,14.1545,14.1596,11600.0
2011-05-05 11:05:00,27.81,27.81,27.54,27.58,20400.0,14.1596,14.1596,14.0221,14.0425,20400.0
2011-05-05 11:10:00,27.58,27.58,27.49,27.52,4800.0,14.0425,14.0425,13.9966,14.0119,4800.0
2011-05-05 11:15:00,27.52,27.61,27.49,27.61,10300.0,14.0119,14.0577,13.9966,14.0577,10300.0
2011-05-05 11:20:00,27.6,27.64,27.53,27.56,10000.0,14.0526,14.073,14.017,14.0323,10000.0
2011-05-05 11:25:00,27.59,27.61,27.56,27.57,6500.0,14.0475,14.0577,14.0323,14.0374,6500.0
2011-05-05 11:30:00,27.56,27.62,27.56,27.62,3600.0,14.0323,14.0628,14.0323,14.0628,3600.0
2011-05-05 11:35:00,27.61,27.67,27.6,27.61,47800.0,14.0577,14.0883,14.0526,14.0577,47800.0
2011-05-05 11:40:00,27.63,27.66,27.61,27.65,9500.0,14.0679,14.0832,14.0577,14.0781,9500.0
2011-05-05 11:45:00,27.66,27.71,27.66,27.71,25800.0,14.0832,14.1086,14.0832,14.1086,25800.0
2011-05-05 11:50:00,27.71,27.77,27.71,27.77,11700.0,14.1086,14.1392,14.1086,14.1392,11700.0
2011-05-05 11:55:00,27.76,27.87,27.76,27.87,12300.0,14.1341,14.1901,14.1341,14.1901,12300.0
2011-05-05 12:00:00,27.87,27.96,27.86,27.96,4200.0,14.1901,14.2359,14.185,14.2359,4200.0
2011-05-05 12:05:00,27.98,28.12,27.98,28.12,4300.0,14.2461,14.3174,14.2461,14.3174,4300.0
2011-05-05 12:10:00,28.12,28.12,28.0,28.09,20500.0,14.3174,14.3174,14.2563,14.3021,20500.0
2011-05-05 12:15:00,28.09,28.1,28.01,28.06,10400.0,14.3021,14.3072,14.2614,14.2868,10400.0
2011-05-05 12:20:00,28.09,28.14,28.06,28.13,3600.0,14.3021,14.3276,14.2868,14.3225,3600.0
2011-05-05 12:25:00,28.16,28.18,28.13,28.17,5500.0,14.3378,14.3479,14.3225,14.3429,5500.0
2011-05-05 12:30:00,28.17,28.19,28.09,28.11,6500.0,14.3429,14.353,14.3021,14.3123,6500.0
2011-05-05 12:35:00,28.12,28.19,28.1,28.19,5500.0,14.3174,14.353,14.3072,14.353,5500.0
2011-05-05 12:40:00,28.19,28.24,28.18,28.24,7100.0,14.353,14.3785,14.3479,14.3785,7100.0
2011-05-05 12:45:00,28.25,28.25,28.22,28.23,4200.0,14.3836,14.3836,14.3683,14.3734,4200.0
2011-05-05 12:50:00,28.23,28.23,28.14,28.15,18400.0,14.3734,14.3734,14.3276,14.3327,18400.0
2011-05-05 12:55:00,28.13,28.13,28.09,28.1,24000.0,14.3225,14.3225,14.3021,14.3072,24000.0
2011-05-05 13:00:00,28.1,28.16,28.1,28.16,13100.0,14.3072,14.3378,14.3072,14.3378,13100.0
2011-05-05 13:05:00,28.16,28.17,28.12,28.17,15500.0,14.3378,14.3429,14.3174,14.3429,15500.0
2011-05-05 13:10:00,28.16,28.21,28.16,28.21,23800.0,14.3378,14.3632,14.3378,14.3632,23800.0
2011-05-05 13:15:00,28.21,28.21,28.2,28.2,30900.0,14.3632,14.3632,14.3581,14.3581,30900.0
2011-05-05 13:20:00,28.2,28.2,28.17,28.2,27700.0,14.3581,14.3581,14.3429,14.3581,27700.0
2011-05-05 13:25:00,28.2,28.22,28.08,28.15,61700.0,14.3581,14.3683,14.297,14.3327,61700.0
2011-05-05 13:30:00,28.16,28.21,28.16,28.2,13600.0,14.3378,14.3632,14.3378,14.3581,13600.0
2011-05-05 13:35:00,28.21,28.24,28.2,28.23,20900.0,14.3632,14.3785,14.3581,14.3734,20900.0
2011-05-05 13:40:00,28.22,28.24,28.2,28.21,13300.0,14.3683,14.3785,14.3581,14.3632,13300.0
2011-05-05 13:45:00,28.22,28.24,28.22,28.22,25400.0,14.3683,14.3785,14.3683,14.3683,25400.0
2011-05-05 13:50:00,28.23,28.25,28.18,28.21,32500.0,14.3734,14.3836,14.3479,14.3632,32500.0
2011-05-05 13:55:00,28.2,28.26,28.2,28.23,20100.0,14.3581,14.3887,14.3581,14.3734,20100.0
2011-05-05 14:00:00,28.25,28.25,28.19,28.23,18900.0,14.3836,14.3836,14.353,14.3734,18900.0
2011-05-05 14:05:00,28.23,28.23,28.19,28.19,11600.0,14.3734,14.3734,14.353,14.353,11600.0
2011-05-05 14:10:00,28.18,28.18,28.15,28.16,6900.0,14.3479,14.3479,14.3327,14.3378,6900.0
2011-05-05 14:15:00,28.16,28.19,28.16,28.18,6800.0,14.3378,14.353,14.3378,14.3479,6800.0
2011-05-05 14:20:00,28.18,28.22,28.18,28.21,9300.0,14.3479,14.3683,14.3479,14.3632,9300.0
2011-05-05 14:25:00,28.21,28.21,28.13,28.17,14600.0,14.3632,14.3632,14.3225,14.3429,14600.0
2011-05-05 14:30:00,28.17,28.2,28.17,28.2,6000.0,14.3429,14.3581,14.3429,14.3581,6000.0
2011-05-05 14:35:00,28.2,28.23,28.2,28.22,14200.0,14.3581,14.3734,14.3581,14.3683,14200.0
2011-05-05 14:40:00,28.22,28.23,28.15,28.2,23400.0,14.3683,14.3734,14.3327,14.3581,23400.0
2011-05-05 14:45:00,28.2,28.21,28.17,28.19,6400.0,14.3581,14.3632,14.3429,14.353,6400.0
2011-05-05 14:50:00,28.21,28.23,28.18,28.2,15200.0,14.3632,14.3734,14.3479,14.3581,15200.0
2011-05-05 14:55:00,28.19,28.25,28.19,28.24,35100.0,14.353,14.3836,14.353,14.3785,35100.0
2011-05-05 15:00:00,28.23,28.24,28.2,28.2,20700.0,14.3734,14.3785,14.3581,14.3581,20700.0
2011-05-05 15:05:00,28.21,28.21,28.15,28.19,28600.0,14.3632,14.3632,14.3327,14.353,28600.0
2011-05-05 15:10:00,28.2,28.2,28.13,28.16,42300.0,14.3581,14.3581,14.3225,14.3378,42300.0
2011-05-05 15:15:00,28.16,28.21,28.11,28.11,41700.0,14.3378,14.3632,14.3123,14.3123,41700.0
2011-05-05 15:20:00,28.11,28.13,28.01,28.01,42000.0,14.3123,14.3225,14.2614,14.2614,42000.0
2011-05-05 15:25:00,28.01,28.01,27.91,27.92,59400.0,14.2614,14.2614,14.2105,14.2156,59400.0
2011-05-05 15:30:00,27.92,27.94,27.83,27.88,30900.0,14.2156,14.2257,14.1697,14.1952,30900.0
2011-05-05 15:35:00,27.89,27.91,27.82,27.82,30300.0,14.2003,14.2105,14.1646,14.1646,30300.0
2011-05-05 15:40:00,27.82,27.82,27.73,27.78,62400.0,14.1646,14.1646,14.1188,14.1443,62400.0
2011-05-05 15:45:00,27.78,27.82,27.7,27.78,32400.0,14.1443,14.1646,14.1035,14.1443,32400.0
2011-05-05 15:50:00,27.78,27.98,27.77,27.97,52900.0,14.1443,14.2461,14.1392,14.241,52900.0
2011-05-05 15:55:00,27.96,28.03,27.92,28.03,41400.0,14.2359,14.2716,14.2156,14.2716,41400.0
2011-05-06 09:30:00,28.08,28.39,28.02,28.39,10800.0,14.297,14.4549,14.2665,14.4549,10800.0
2011-05-06 09:35:00,28.36,28.41,28.35,28.41,5700.0,14.4396,14.465,14.4345,14.465,5700.0
2011-05-06 09:40:00,28.38,28.38,28.26,28.34,9300.0,14.4498,14.4498,14.3887,14.4294,9300.0
2011-05-06 09:45:00,28.32,28.36,28.26,28.35,3600.0,14.4192,14.4396,14.3887,14.4345,3600.0
2011-05-06 09:50:00,28.35,28.38,28.29,28.37,12600.0,14.4345,14.4498,14.4039,14.4447,12600.0
2011-05-06 09:55:00,28.37,28.37,28.3,28.36,12600.0,14.4447,14.4447,14.409,14.4396,12600.0
2011-05-06 10:00:00,28.36,28.36,28.12,28.2,10700.0,14.4396,14.4396,14.3174,14.3581,10700.0
2011-05-06 10:05:00,28.2,28.34,28.12,28.13,15000.0,14.3581,14.4294,14.3174,14.3225,15000.0
2011-05-06 10:10:00,28.12,28.21,28.11,28.18,7700.0,14.3174,14.3632,14.3123,14.3479,7700.0
2011-05-06 10:15:00,28.19,28.22,28.18,28.21,4600.0,14.353,14.3683,14.3479,14.3632,4600.0
2011-05-06 10:20:00,28.22,28.36,28.22,28.35,17300.0,14.3683,14.4396,14.3683,14.4345,17300.0
2011-05-06 10:25:00,28.36,28.37,28.25,28.25,17000.0,14.4396,14.4447,14.3836,14.3836,17000.0
2011-05-06 10:30:00,28.27,28.27,28.23,28.24,9300.0,14.3938,14.3938,14.3734,14.3785,9300.0
2011-05-06 10:35:00,28.24,28.28,28.24,28.26,6500.0,14.3785,14.3989,14.3785,14.3887,6500.0
2011-05-06 10:40:00,28.26,28.33,28.25,28.25,18800.0,14.3887,14.4243,14.3836,14.3836,18800.0
2011-05-06 10:45:00,28.25,28.29,28.24,28.26,13200.0,14.3836,14.4039,14.3785,14.3887,13200.0
2011-05-06 10:50:00,28.26,28.27,28.23,28.25,14500.0,14.3887,14.3938,14.3734,14.3836,14500.0
2011-05-06 10:55:00,28.23,28.26,28.22,28.26,6200.0,14.3734,14.3887,14.3683,14.3887,6200.0
2011-05-06 11:00:00,28.25,28.28,28.25,28.27,12000.0,14.3836,14.3989,14.3836,14.3938,12000.0
2011-05-06 11:05:00,28.26,28.27,28.23,28.25,7200.0,14.3887,14.3938,14.3734,14.3836,7200.0
2011-05-06 11:10:00,28.25,28.26,28.24,28.25,8800.0,14.3836,14.3887,14.3785,14.3836,8800.0
2011-05-06 11:15:00,28.25,28.32,28.25,28.32,14500.0,14.3836,14.4192,14.3836,14.4192,14500.0
2011-05-06 11:20:00,28.3,28.33,28.23,28.26,10800.0,14.409,14.4243,14.3734,14.3887,10800.0
2011-05-06 11:25:00,28.25,28.26,28.24,28.25,4600.0,14.3836,14.3887,14.3785,14.3836,4600.0
2011-05-06 11:30:00,28.25,28.26,28.24,28.25,8100.0,14.3836,14.3887,14.3785,14.3836,8100.0
2011-05-06 11:35:00,28.26,28.31,28.23,28.31,10500.0,14.3887,14.4141,14.3734,14.4141,10500.0
2011-05-06 11:40:00,28.31,28.35,28.26,28.26,12500.0,14.4141,14.4345,14.3887,14.3887,12500.0
2011-05-06 11:45:00,28.28,28.28,28.25,28.26,5000.0,14.3989,14.3989,14.3836,14.3887,5000.0
2011-05-06 11:50:00,28.26,28.26,28.24,28.24,6200.0,14.3887,14.3887,14.3785,14.3785,6200.0
2011-05-06 11:55:00,28.24,28.25,28.15,28.24,18200.0,14.3785,14.3836,14.3327,14.3785,18200.0
2011-05-06 12:00:00,28.24,28.29,28.23,28.23,7600.0,14.3785,14.4039,14.3734,14.3734,7600.0
2011-05-06 12:05:00,28.24,28.27,28.22,28.26,3000.0,14.3785,14.3938,14.3683,14.3887,3000.0
2011-05-06 12:10:00,28.26,28.28,28.22,28.25,3400.0,14.3887,14.3989,14.3683,14.3836,3400.0
2011-05-06 12:15:00,28.24,28.25,28.15,28.15,4200.0,14.3785,14.3836,14.3327,14.3327,4200.0
2011-05-06 12:20:00,28.15,28.23,28.15,28.15,15700.0,14.3327,14.3734,14.3327,14.3327,15700.0
2011-05-06 12:25:00,28.16,28.17,28.13,28.14,10500.0,14.3378,14.3429,14.3225,14.3276,10500.0
2011-05-06 12:30:00,28.15,28.18,28.13,28.17,3500.0,14.3327,14.3479,14.3225,14.3429,3500.0
2011-05-06 12:35:00,28.17,28.17,28.15,28.16,2700.0,14.3429,14.3429,14.3327,14.3378,2700.0
2011-05-06 12:40:00,28.17,28.17,28.0,28.0,12700.0,14.3429,14.3429,14.2563,14.2563,12700.0
2011-05-06 12:45:00,28.0,28.04,27.99,27.99,13700.0,14.2563,14.2767,14.2512,14.2512,13700.0
2011-05-06 12:50:00,27.99,28.01,27.99,27.99,9800.0,14.2512,14.2614,14.2512,14.2512,9800.0
2011-05-06 12:55:00,28.01,28.01,27.92,27.95,14500.0,14.2614,14.2614,14.2156,14.2308,14500.0
2011-05-06 13:00:00,27.94,28.0,27.92,27.97,5500.0,14.2257,14.2563,14.2156,14.241,5500.0
2011-05-06 13:05:00,27.97,27.99,27.95,27.99,2100.0,14.241,14.2512,14.2308,14.2512,2100.0
2011-05-06 13:10:00,27.97,28.0,27.95,27.95,14100.0,14.241,14.2563,14.2308,14.2308,14100.0
2011-05-06 13:15:00,27.95,27.95,27.85,27.9,18900.0,14.2308,14.2308,14.1799,14.2054,18900.0
2011-05-06 13:20:00,27.89,27.99,27.85,27.92,5600.0,14.2003,14.2512,14.1799,14.2156,5600.0
2011-05-06 13:25:00,27.93,27.99,27.93,27.99,2400.0,14.2207,14.2512,14.2207,14.2512,2400.0
2011-05-06 13:30:00,28.01,28.08,28.01,28.08,1900.0,14.2614,14.297,14.2614,14.297,1900.0
2011-05-06 13:35:00,28.05,28.05,27.9,27.9,5700.0,14.2818,14.2818,14.2054,14.2054,5700.0
2011-05-06 13:40:00,27.9,28.0,27.9,28.0,8100.0,14.2054,14.2563,14.2054,14.2563,8100.0
2011-05-06 13:45:00,27.98,28.01,27.97,27.98,3800.0,14.2461,14.2614,14.241,14.2461,3800.0
2011-05-06 13:50:00,27.97,28.01,27.95,28.01,4000.0,14.241,14.2614,14.2308,14.2614,4000.0
2011-05-06 13:55:00,28.02,28.03,28.02,28.02,2300.0,14.2665,14.2716,14.2665,14.2665,2300.0
2011-05-06 14:00:00,28.02,28.02,27.99,27.99,6800.0,14.2665,14.2665,14.2512,14.2512,6800.0
2011-05-06 14:05:00,27.99,28.0,27.98,27.99,2800.0,14.2512,14.2563,14.2461,14.2512,2800.0
2011-05-06 14:10:00,27.99,28.01,27.98,27.99,10200.0,14.2512,14.2614,14.2461,14.2512,10200.0
2011-05-06 14:15:00,27.98,28.01,27.97,28.01,2700.0,14.2461,14.2614,14.241,14.2614,2700.0
2011-05-06 14:20:00,28.01,28.03,27.95,28.03,2300.0,14.2614,14.2716,14.2308,14.2716,2300.0
2011-05-06 14:25:00,28.02,28.02,27.99,28.0,5600.0,14.2665,14.2665,14.2512,14.2563,5600.0
2011-05-06 14:30:00,28.0,28.01,27.95,27.96,3700.0,14.2563,14.2614,14.2308,14.2359,3700.0
2011-05-06 14:35:00,27.96,27.97,27.93,27.95,7800.0,14.2359,14.241,14.2207,14.2308,7800.0
2011-05-06 14:40:00,27.95,27.97,27.92,27.93,5100.0,14.2308,14.241,14.2156,14.2207,5100.0
2011-05-06 14:45:00,27.94,27.98,27.94,27.95,7400.0,14.2257,14.2461,14.2257,14.2308,7400.0
2011-05-06 14:50:00,27.95,28.0,27.95,27.98,7400.0,14.2308,14.2563,14.2308,14.2461,7400.0
2011-05-06 14:55:00,27.95,27.97,27.94,27.96,3600.0,14.2308,14.241,14.2257,14.2359,3600.0
2011-05-06 15:00:00,27.95,28.01,27.95,28.01,4700.0,14.2308,14.2614,14.2308,14.2614,4700.0
2011-05-06 15:05:00,28.01,28.02,28.01,28.02,1100.0,14.2614,14.2665,14.2614,14.2665,1100.0
2011-05-06 15:10:00,28.02,28.08,28.02,28.04,6900.0,14.2665,14.297,14.2665,14.2767,6900.0
2011-05-06 15:15:00,28.01,28.04,28.0,28.02,6800.0,14.2614,14.2767,14.2563,14.2665,6800.0
2011-05-06 15:20:00,28.04,28.04,28.01,28.03,3400.0,14.2767,14.2767,14.2614,14.2716,3400.0
2011-05-06 15:25:00,28.03,28.04,28.01,28.04,2500.0,14.2716,14.2767,14.2614,14.2767,2500.0
2011-05-06 15:30:00,28.03,28.03,28.01,28.03,3400.0,14.2716,14.2716,14.2614,14.2716,3400.0
2011-05-06 15:35:00,28.01,28.04,28.01,28.04,3000.0,14.2614,14.2767,14.2614,14.2767,3000.0
2011-05-06 15:40:00,28.04,28.05,28.01,28.03,8300.0,14.2767,14.2818,14.2614,14.2716,8300.0
2011-05-06 15:45:00,28.04,28.06,28.01,28.03,13400.0,14.2767,14.2868,14.2614,14.2716,13400.0
2011-05-06 15:50:00,28.02,28.04,28.0,28.01,9700.0,14.2665,14.2767,14.2563,14.2614,9700.0
2011-05-06 15:55:00,28.01,28.04,27.99,27.99,25500.0,14.2614,14.2767,14.2512,14.2512,25500.0
2011-05-09 09:30:00,28.11,28.17,28.01,28.16,7800.0,14.3123,14.3429,14.2614,14.3378,7800.0
2011-05-09 09:35:00,28.19,28.19,28.15,28.19,800.0,14.353,14.353,14.3327,14.353,800.0
2011-05-09 09:40:00,28.2,28.21,28.15,28.17,4300.0,14.3581,14.3632,14.3327,14.3429,4300.0
2011-05-09 09:45:00,28.21,28.24,28.18,28.24,1700.0,14.3632,14.3785,14.3479,14.3785,1700.0
2011-05-09 09:50:00,28.19,28.2,28.17,28.19,1100.0,14.353,14.3581,14.3429,14.353,1100.0
2011-05-09 09:55:00,28.18,28.22,28.15,28.18,2500.0,14.3479,14.3683,14.3327,14.3479,2500.0
2011-05-09 10:00:00,28.15,28.19,28.14,28.15,4000.0,14.3327,14.353,14.3276,14.3327,4000.0
2011-05-09 10:05:00,28.17,28.28,28.13,28.23,4400.0,14.3429,14.3989,14.3225,14.3734,4400.0
2011-05-09 10:10:00,28.25,28.3,28.22,28.3,3400.0,14.3836,14.409,14.3683,14.409,3400.0
2011-05-09 10:15:00,28.29,28.33,28.26,28.3,7700.0,14.4039,14.4243,14.3887,14.409,7700.0
2011-05-09 10:20:00,28.26,28.28,28.22,28.28,4000.0,14.3887,14.3989,14.3683,14.3989,4000.0
2011-05-09 10:25:00,28.28,28.33,28.28,28.3,2700.0,14.3989,14.4243,14.3989,14.409,2700.0
2011-05-09 10:30:00,28.29,28.3,28.26,28.3,1900.0,14.4039,14.409,14.3887,14.409,1900.0
2011-05-09 10:35:00,28.31,28.33,28.3,28.33,900.0,14.4141,14.4243,14.409,14.4243,900.0
2011-05-09 10:40:00,28.33,28.38,28.3,28.38,7000.0,14.4243,14.4498,14.409,14.4498,7000.0
2011-05-09 10:45:00,28.38,28.39,28.31,28.38,13400.0,14.4498,14.4549,14.4141,14.4498,13400.0
2011-05-09 10:50:00,28.38,28.39,28.35,28.37,3000.0,14.4498,14.4549,14.4345,14.4447,3000.0
2011-05-09 10:55:00,28.37,28.41,28.37,28.41,111700.0,14.4447,14.465,14.4447,14.465,111700.0
2011-05-09 11:00:00,28.41,28.43,28.41,28.43,6900.0,14.465,14.4752,14.465,14.4752,6900.0
2011-05-09 11:05:00,28.42,28.44,28.41,28.44,3800.0,14.4701,14.4803,14.465,14.4803,3800.0
2011-05-09 11:10:00,28.44,28.45,28.42,28.44,1400.0,14.4803,14.4854,14.4701,14.4803,1400.0
2011-05-09 11:15:00,28.45,28.45,28.42,28.45,1600.0,14.4854,14.4854,14.4701,14.4854,1600.0
2011-05-09 11:20:00,28.45,28.45,28.41,28.41,1300.0,14.4854,14.4854,14.465,14.465,1300.0
2011-05-09 11:25:00,28.4,28.4,28.38,28.4,3400.0,14.46,14.46,14.4498,14.46,3400.0
2011-05-09 11:30:00,28.41,28.44,28.4,28.44,3200.0,14.465,14.4803,14.46,14.4803,3200.0
2011-05-09 11:35:00,28.45,28.45,28.35,28.37,16900.0,14.4854,14.4854,14.4345,14.4447,16900.0
2011-05-09 11:40:00,28.37,28.4,28.33,28.35,19200.0,14.4447,14.46,14.4243,14.4345,19200.0
2011-05-09 11:45:00,28.35,28.38,28.34,28.38,6400.0,14.4345,14.4498,14.4294,14.4498,6400.0
2011-05-09 11:50:00,28.37,28.39,28.37,28.39,3500.0,14.4447,14.4549,14.4447,14.4549,3500.0
2011-05-09 11:55:00,28.39,28.42,28.39,28.42,35200.0,14.4549,14.4701,14.4549,14.4701,35200.0
2011-05-09 12:00:00,28.42,28.42,28.37,28.39,13400.0,14.4701,14.4701,14.4447,14.4549,13400.0
2011-05-09 12:05:00,28.38,28.39,28.25,28.25,7100.0,14.4498,14.4549,14.3836,14.3836,7100.0
2011-05-09 12:10:00,28.26,28.28,28.22,28.25,3600.0,14.3887,14.3989,14.3683,14.3836,3600.0
2011-05-09 12:15:00,28.25,28.3,28.25,28.3,2000.0,14.3836,14.409,14.3836,14.409,2000.0
2011-05-09 12:20:00,28.28,28.29,28.2,28.21,5700.0,14.3989,14.4039,14.3581,14.3632,5700.0
2011-05-09 12:25:00,28.2,28.23,28.12,28.16,7300.0,14.3581,14.3734,14.3174,14.3378,7300.0
2011-05-09 12:30:00,28.16,28.18,28.13,28.13,1700.0,14.3378,14.3479,14.3225,14.3225,1700.0
2011-05-09 12:35:00,28.13,28.14,28.11,28.11,2600.0,14.3225,14.3276,14.3123,14.3123,2600.0
2011-05-09 12:40:00,28.1,28.21,28.1,28.18,21900.0,14.3072,14.3632,14.3072,14.3479,21900.0
2011-05-09 12:45:00,28.18,28.2,28.17,28.2,5200.0,14.3479,14.3581,14.3429,14.3581,5200.0
2011-05-09 12:50:00,28.21,28.21,28.2,28.21,1400.0,14.3632,14.3632,14.3581,14.3632,1400.0
2011-05-09 12:55:00,28.21,28.24,28.2,28.24,2600.0,14.3632,14.3785,14.3581,14.3785,2600.0
2011-05-09 13:00:00,28.24,28.34,28.24,28.34,4400.0,14.3785,14.4294,14.3785,14.4294,4400.0
2011-05-09 13:05:00,28.31,28.31,28.25,28.25,4500.0,14.4141,14.4141,14.3836,14.3836,4500.0
2011-05-09 13:10:00,28.25,28.27,28.25,28.25,2200.0,14.3836,14.3938,14.3836,14.3836,2200.0
2011-05-09 13:15:00,28.27,28.27,28.25,28.26,1700.0,14.3938,14.3938,14.3836,14.3887,1700.0
2011-05-09 13:20:00,28.25,28.26,28.25,28.25,1700.0,14.3836,14.3887,14.3836,14.3836,1700.0
2011-05-09 13:25:00,28.25,28.27,28.25,28.25,9600.0,14.3836,14.3938,14.3836,14.3836,9600.0
2011-05-09 13:30:00,28.25,28.27,28.25,28.25,7000.0,14.3836,14.3938,14.3836,14.3836,7000.0
2011-05-09 13:35:00,28.25,28.26,28.25,28.26,4000.0,14.3836,14.3887,14.3836,14.3887,4000.0
2011-05-09 13:40:00,28.25,28.26,28.25,28.26,1400.0,14.3836,14.3887,14.3836,14.3887,1400.0
2011-05-09 13:45:00,28.25,28.29,28.25,28.29,106000.0,14.3836,14.4039,14.3836,14.4039,106000.0
2011-05-09 13:50:00,28.3,28.3,28.28,28.29,6300.0,14.409,14.409,14.3989,14.4039,6300.0
2011-05-09 13:55:00,28.27,28.29,28.27,28.29,2300.0,14.3938,14.4039,14.3938,14.4039,2300.0
2011-05-09 14:00:00,28.27,28.28,28.25,28.26,5900.0,14.3938,14.3989,14.3836,14.3887,5900.0
2011-05-09 14:05:00,28.26,28.26,28.25,28.25,1400.0,14.3887,14.3887,14.3836,14.3836,1400.0
2011-05-09 14:10:00,28.25,28.29,28.25,28.28,7800.0,14.3836,14.4039,14.3836,14.3989,7800.0
2011-05-09 14:15:00,28.28,28.28,28.28,28.28,2100.0,14.3989,14.3989,14.3989,14.3989,2100.0
2011-05-09 14:20:00,28.28,28.29,28.26,28.27,5000.0,14.3989,14.4039,14.3887,14.3938,5000.0
2011-05-09 14:25:00,28.26,28.27,28.26,28.27,1700.0,14.3887,14.3938,14.3887,14.3938,1700.0
2011-05-09 14:30:00,28.27,28.3,28.26,28.26,8600.0,14.3938,14.409,14.3887,14.3887,8600.0
2011-05-09 14:35:00,28.27,28.29,28.26,28.27,7700.0,14.3938,14.4039,14.3887,14.3938,7700.0
2011-05-09 14:40:00,28.27,28.28,28.27,28.28,4100.0,14.3938,14.3989,14.3938,14.3989,4100.0
2011-05-09 14:45:00,28.28,28.33,28.27,28.33,10200.0,14.3989,14.4243,14.3938,14.4243,10200.0
2011-05-09 14:50:00,28.31,28.32,28.29,28.3,4900.0,14.4141,14.4192,14.4039,14.409,4900.0
2011-05-09 14:55:00,28.29,28.3,28.26,28.28,4800.0,14.4039,14.409,14.3887,14.3989,4800.0
2011-05-09 15:00:00,28.27,28.33,28.26,28.33,8100.0,14.3938,14.4243,14.3887,14.4243,8100.0
2011-05-09 15:05:00,28.32,28.33,28.3,28.32,4400.0,14.4192,14.4243,14.409,14.4192,4400.0
2011-05-09 15:10:00,28.3,28.33,28.3,28.32,3100.0,14.409,14.4243,14.409,14.4192,3100.0
2011-05-09 15:15:00,28.32,28.33,28.29,28.3,5800.0,14.4192,14.4243,14.4039,14.409,5800.0
2011-05-09 15:20:00,28.29,28.3,28.28,28.28,4900.0,14.4039,14.409,14.3989,14.3989,4900.0
2011-05-09 15:25:00,28.27,28.28,28.27,28.27,3200.0,14.3938,14.3989,14.3938,14.3938,3200.0
2011-05-09 15:30:00,28.27,28.31,28.26,28.31,12100.0,14.3938,14.4141,14.3887,14.4141,12100.0
2011-05-09 15:35:00,28.31,28.31,28.28,28.29,8500.0,14.4141,14.4141,14.3989,14.4039,8500.0
2011-05-09 15:40:00,28.28,28.41,28.28,28.4,26600.0,14.3989,14.465,14.3989,14.46,26600.0
2011-05-09 15:45:00,28.39,28.39,28.32,28.35,12300.0,14.4549,14.4549,14.4192,14.4345,12300.0
2011-05-09 15:50:00,28.35,28.37,28.35,28.37,10100.0,14.4345,14.4447,14.4345,14.4447,10100.0
2011-05-09 15:55:00,28.37,28.42,28.29,28.32,66000.0,14.4447,14.4701,14.4039,14.4192,66000.0
2011-05-10 09:30:00,28.27,28.47,28.27,28.46,5800.0,14.3938,14.4956,14.3938,14.4905,5800.0
2011-05-10 09:35:00,28.43,28.45,28.38,28.4,7900.0,14.4752,14.4854,14.4498,14.46,7900.0
2011-05-10 09:40:00,28.44,28.45,28.44,28.45,5000.0,14.4803,14.4854,14.4803,14.4854,5000.0
2011-05-10 09:45:00,28.45,28.5,28.44,28.48,8700.0,14.4854,14.5109,14.4803,14.5007,8700.0
2011-05-10 09:50:00,28.49,28.49,28.41,28.41,2000.0,14.5058,14.5058,14.465,14.465,2000.0
2011-05-10 09:55:00,28.43,28.49,28.43,28.49,1600.0,14.4752,14.5058,14.4752,14.5058,1600.0
2011-05-10 10:00:00,28.48,28.5,28.48,28.49,1100.0,14.5007,14.5109,14.5007,14.5058,1100.0
2011-05-10 10:05:00,28.5,28.5,28.41,28.44,16100.0,14.5109,14.5109,14.465,14.4803,16100.0
2011-05-10 10:10:00,28.43,28.45,28.35,28.37,10200.0,14.4752,14.4854,14.4345,14.4447,10200.0
2011-05-10 10:15:00,28.36,28.41,28.29,28.4,6500.0,14.4396,14.465,14.4039,14.46,6500.0
2011-05-10 10:20:00,28.42,28.43,28.4,28.41,54700.0,14.4701,14.4752,14.46,14.465,54700.0
2011-05-10 10:25:00,28.43,28.45,28.43,28.45,3500.0,14.4752,14.4854,14.4752,14.4854,3500.0
2011-05-10 10:30:00,28.46,28.48,28.46,28.48,1000.0,14.4905,14.5007,14.4905,14.5007,1000.0
2011-05-10 10:35:00,28.48,28.49,28.46,28.47,3900.0,14.5007,14.5058,14.4905,14.4956,3900.0
2011-05-10 10:40:00,28.48,28.5,28.43,28.48,11100.0,14.5007,14.5109,14.4752,14.5007,11100.0
2011-05-10 10:45:00,28.46,28.47,28.42,28.43,15700.0,14.4905,14.4956,14.4701,14.4752,15700.0
2011-05-10 10:50:00,28.44,28.45,28.4,28.45,5900.0,14.4803,14.4854,14.46,14.4854,5900.0
2011-05-10 10:55:00,28.46,28.46,28.42,28.43,10900.0,14.4905,14.4905,14.4701,14.4752,10900.0
2011-05-10 11:00:00,28.43,28.45,28.41,28.44,9800.0,14.4752,14.4854,14.465,14.4803,9800.0
2011-05-10 11:05:00,28.44,28.44,28.39,28.4,41100.0,14.4803,14.4803,14.4549,14.46,41100.0
2011-05-10 11:10:00,28.41,28.41,28.33,28.33,10800.0,14.465,14.465,14.4243,14.4243,10800.0
2011-05-10 11:15:00,28.33,28.39,28.32,28.32,15600.0,14.4243,14.4549,14.4192,14.4192,15600.0
2011-05-10 11:20:00,28.31,28.36,28.2,28.29,23300.0,14.4141,14.4396,14.3581,14.4039,23300.0
2011-05-10 11:25:00,28.3,28.3,28.08,28.15,118400.0,14.409,14.409,14.297,14.3327,118400.0
2011-05-10 11:30:00,28.16,28.29,28.16,28.29,16400.0,14.3378,14.4039,14.3378,14.4039,16400.0
2011-05-10 11:35:00,28.3,28.39,28.29,28.39,6300.0,14.409,14.4549,14.4039,14.4549,6300.0
2011-05-10 11:40:00,28.4,28.48,28.39,28.48,10100.0,14.46,14.5007,14.4549,14.5007,10100.0
2011-05-10 11:45:00,28.47,28.5,28.43,28.44,12200.0,14.4956,14.5109,14.4752,14.4803,12200.0
2011-05-10 11:50:00,28.42,28.47,28.42,28.47,2900.0,14.4701,14.4956,14.4701,14.4956,2900.0
2011-05-10 11:55:00,28.47,28.47,28.45,28.45,1800.0,14.4956,14.4956,14.4854,14.4854,1800.0
2011-05-10 12:00:00,28.45,28.48,28.45,28.48,7000.0,14.4854,14.5007,14.4854,14.5007,7000.0
2011-05-10 12:05:00,28.48,28.49,28.48,28.49,3200.0,14.5007,14.5058,14.5007,14.5058,3200.0
2011-05-10 12:10:00,28.49,28.5,28.44,28.44,17800.0,14.5058,14.5109,14.4803,14.4803,17800.0
2011-05-10 12:15:00,28.43,28.49,28.43,28.49,3000.0,14.4752,14.5058,14.4752,14.5058,3000.0
2011-05-10 12:20:00,28.49,28.5,28.48,28.49,3700.0,14.5058,14.5109,14.5007,14.5058,3700.0
2011-05-10 12:25:00,28.48,28.49,28.48,28.48,4000.0,14.5007,14.5058,14.5007,14.5007,4000.0
2011-05-10 12:30:00,28.47,28.48,28.45,28.46,1100.0,14.4956,14.5007,14.4854,14.4905,1100.0
2011-05-10 12:35:00,28.47,28.6,28.47,28.6,25200.0,14.4956,14.5618,14.4956,14.5618,25200.0
2011-05-10 12:40:00,28.61,28.64,28.6,28.64,9000.0,14.5669,14.5822,14.5618,14.5822,9000.0
2011-05-10 12:45:00,28.64,28.66,28.53,28.54,12600.0,14.5822,14.5923,14.5261,14.5312,12600.0
2011-05-10 12:50:00,28.54,28.61,28.5,28.61,5100.0,14.5312,14.5669,14.5109,14.5669,5100.0
2011-05-10 12:55:00,28.61,28.64,28.6,28.62,3500.0,14.5669,14.5822,14.5618,14.572,3500.0
2011-05-10 13:00:00,28.61,28.61,28.6,28.61,700.0,14.5669,14.5669,14.5618,14.5669,700.0
2011-05-10 13:05:00,28.62,28.64,28.6,28.64,3300.0,14.572,14.5822,14.5618,14.5822,3300.0
2011-05-10 13:10:00,28.64,28.64,28.63,28.63,3900.0,14.5822,14.5822,14.5771,14.5771,3900.0
2011-05-10 13:15:00,28.62,28.62,28.58,28.58,6000.0,14.572,14.572,14.5516,14.5516,6000.0
2011-05-10 13:20:00,28.58,28.58,28.57,28.57,2000.0,14.5516,14.5516,14.5465,14.5465,2000.0
2011-05-10 13:25:00,28.58,28.59,28.57,28.57,3400.0,14.5516,14.5567,14.5465,14.5465,3400.0
2011-05-10 13:30:00,28.57,28.58,28.56,28.58,4900.0,14.5465,14.5516,14.5414,14.5516,4900.0
2011-05-10 13:35:00,28.58,28.59,28.57,28.59,1900.0,14.5516,14.5567,14.5465,14.5567,1900.0
2011-05-10 13:40:00,28.59,28.59,28.58,28.59,6100.0,14.5567,14.5567,14.5516,14.5567,6100.0
2011-05-10 13:45:00,28.58,28.59,28.58,28.59,1400.0,14.5516,14.5567,14.5516,14.5567,1400.0
2011-05-10 13:50:00,28.59,28.64,28.59,28.64,3300.0,14.5567,14.5822,14.5567,14.5822,3300.0
2011-05-10 13:55:00,28.64,28.64,28.64,28.64,3500.0,14.5822,14.5822,14.5822,14.5822,3500.0
2011-05-10 14:00:00,28.64,28.64,28.62,28.62,5600.0,14.5822,14.5822,14.572,14.572,5600.0
2011-05-10 14:05:00,28.63,28.63,28.59,28.6,7800.0,14.5771,14.5771,14.5567,14.5618,7800.0
2011-05-10 14:10:00,28.6,28.62,28.6,28.61,3400.0,14.5618,14.572,14.5618,14.5669,3400.0
2011-05-10 14:15:00,28.61,28.65,28.57,28.6,14200.0,14.5669,14.5872,14.5465,14.5618,14200.0
2011-05-10 14:20:00,28.6,28.63,28.59,28.63,3000.0,14.5618,14.5771,14.5567,14.5771,3000.0
2011-05-10 14:25:00,28.63,28.64,28.61,28.64,2900.0,14.5771,14.5822,14.5669,14.5822,2900.0
2011-05-10 14:30:00,28.64,28.64,28.63,28.64,3100.0,14.5822,14.5822,14.5771,14.5822,3100.0
2011-05-10 14:35:00,28.64,28.69,28.63,28.64,22300.0,14.5822,14.6076,14.5771,14.5822,22300.0
2011-05-10 14:40:00,28.64,28.64,28.61,28.62,5000.0,14.5822,14.5822,14.5669,14.572,5000.0
2011-05-10 14:45:00,28.64,28.64,28.63,28.64,500.0,14.5822,14.5822,14.5771,14.5822,500.0
2011-05-10 14:50:00,28.64,28.64,28.63,28.63,3000.0,14.5822,14.5822,14.5771,14.5771,3000.0
2011-05-10 14:55:00,28.64,28.64,28.6,28.62,5700.0,14.5822,14.5822,14.5618,14.572,5700.0
2011-05-10 15:00:00,28.61,28.61,28.57,28.58,3800.0,14.5669,14.5669,14.5465,14.5516,3800.0
2011-05-10 15:05:00,28.58,28.61,28.58,28.6,2200.0,14.5516,14.5669,14.5516,14.5618,2200.0
2011-05-10 15:10:00,28.61,28.62,28.59,28.62,2800.0,14.5669,14.572,14.5567,14.572,2800.0
2011-05-10 15:15:00,28.62,28.64,28.61,28.62,10700.0,14.572,14.5822,14.5669,14.572,10700.0
2011-05-10 15:20:00,28.62,28.62,28.58,28.59,3000.0,14.572,14.572,14.5516,14.5567,3000.0
2011-05-10 15:25:00,28.59,28.6,28.59,28.59,2000.0,14.5567,14.5618,14.5567,14.5567,2000.0
2011-05-10 15:30:00,28.59,28.6,28.52,28.52,16700.0,14.5567,14.5618,14.5211,14.5211,16700.0
2011-05-10 15:35:00,28.51,28.52,28.43,28.45,10700.0,14.516,14.5211,14.4752,14.4854,10700.0
2011-05-10 15:40:00,28.44,28.45,28.43,28.44,4800.0,14.4803,14.4854,14.4752,14.4803,4800.0
2011-05-10 15:45:00,28.45,28.48,28.45,28.47,5800.0,14.4854,14.5007,14.4854,14.4956,5800.0
2011-05-10 15:50:00,28.48,28.52,28.48,28.5,16200.0,14.5007,14.5211,14.5007,14.5109,16200.0
2011-05-10 15:55:00,28.5,28.51,28.49,28.51,12200.0,14.5109,14.516,14.5058,14.516,12200.0
2011-05-11 09:30:00,28.53,28.63,28.53,28.63,13400.0,14.5261,14.5771,14.5261,14.5771,13400.0
2011-05-11 09:35:00,28.59,28.59,28.1,28.34,9500.0,14.5567,14.5567,14.3072,14.4294,9500.0
2011-05-11 09:40:00,28.32,28.36,28.31,28.33,2300.0,14.4192,14.4396,14.4141,14.4243,2300.0
2011-05-11 09:45:00,28.39,28.5,28.36,28.48,5100.0,14.4549,14.5109,14.4396,14.5007,5100.0
2011-05-11 09:50:00,28.45,28.5,28.42,28.42,1900.0,14.4854,14.5109,14.4701,14.4701,1900.0
2011-05-11 09:55:00,28.42,28.42,28.26,28.37,5800.0,14.4701,14.4701,14.3887,14.4447,5800.0
2011-05-11 10:00:00,28.36,28.44,28.35,28.44,3900.0,14.4396,14.4803,14.4345,14.4803,3900.0
2011-05-11 10:05:00,28.44,28.44,28.39,28.39,101800.0,14.4803,14.4803,14.4549,14.4549,101800.0
2011-05-11 10:10:00,28.39,28.4,28.39,28.4,3300.0,14.4549,14.46,14.4549,14.46,3300.0
2011-05-11 10:15:00,28.39,28.4,28.37,28.37,102600.0,14.4549,14.46,14.4447,14.4447,102600.0
2011-05-11 10:20:00,28.36,28.37,28.28,28.28,10200.0,14.4396,14.4447,14.3989,14.3989,10200.0
2011-05-11 10:25:00,28.3,28.33,28.22,28.23,3800.0,14.409,14.4243,14.3683,14.3734,3800.0
2011-05-11 10:30:00,28.22,28.3,28.22,28.27,8400.0,14.3683,14.409,14.3683,14.3938,8400.0
2011-05-11 10:35:00,28.27,28.33,28.27,28.3,4500.0,14.3938,14.4243,14.3938,14.409,4500.0
2011-05-11 10:40:00,28.31,28.31,28.26,28.27,4900.0,14.4141,14.4141,14.3887,14.3938,4900.0
2011-05-11 10:45:00,28.28,28.4,28.27,28.4,7300.0,14.3989,14.46,14.3938,14.46,7300.0
2011-05-11 10:50:00,28.36,28.5,28.36,28.5,13400.0,14.4396,14.5109,14.4396,14.5109,13400.0
2011-05-11 10:55:00,28.5,28.5,28.39,28.39,57500.0,14.5109,14.5109,14.4549,14.4549,57500.0
2011-05-11 11:00:00,28.39,28.48,28.38,28.43,9300.0,14.4549,14.5007,14.4498,14.4752,9300.0
2011-05-11 11:05:00,28.44,28.47,28.41,28.41,10100.0,14.4803,14.4956,14.465,14.465,10100.0
2011-05-11 11:10:00,28.41,28.45,28.38,28.39,14700.0,14.465,14.4854,14.4498,14.4549,14700.0
2011-05-11 11:15:00,28.38,28.46,28.38,28.45,29500.0,14.4498,14.4905,14.4498,14.4854,29500.0
2011-05-11 11:20:00,28.43,28.44,28.29,28.32,5400.0,14.4752,14.4803,14.4039,14.4192,5400.0
2011-05-11 11:25:00,28.3,28.31,28.22,28.22,6900.0,14.409,14.4141,14.3683,14.3683,6900.0
2011-05-11 11:30:00,28.23,28.26,28.21,28.21,6600.0,14.3734,14.3887,14.3632,14.3632,6600.0
2011-05-11 11:35:00,28.21,28.26,28.15,28.22,25600.0,14.3632,14.3887,14.3327,14.3683,25600.0
2011-05-11 11:40:00,28.21,28.21,28.18,28.18,6900.0,14.3632,14.3632,14.3479,14.3479,6900.0
2011-05-11 11:45:00,28.18,28.23,28.14,28.16,21700.0,14.3479,14.3734,14.3276,14.3378,21700.0
2011-05-11 11:50:00,28.16,28.22,28.16,28.19,7000.0,14.3378,14.3683,14.3378,14.353,7000.0
2011-05-11 11:55:00,28.19,28.2,28.15,28.16,8300.0,14.353,14.3581,14.3327,14.3378,8300.0
2011-05-11 12:00:00,28.15,28.21,28.14,28.16,22900.0,14.3327,14.3632,14.3276,14.3378,22900.0
2011-05-11 12:05:00,28.16,28.17,28.15,28.15,6700.0,14.3378,14.3429,14.3327,14.3327,6700.0
2011-05-11 12:10:00,28.15,28.18,28.12,28.14,39900.0,14.3327,14.3479,14.3174,14.3276,39900.0
2011-05-11 12:15:00,28.14,28.14,28.01,28.1,16600.0,14.3276,14.3276,14.2614,14.3072,16600.0
2011-05-11 12:20:00,28.11,28.14,28.06,28.13,25000.0,14.3123,14.3276,14.2868,14.3225,25000.0
2011-05-11 12:25:00,28.13,28.18,28.11,28.15,13900.0,14.3225,14.3479,14.3123,14.3327,13900.0
2011-05-11 12:30:00,28.15,28.16,28.1,28.11,28700.0,14.3327,14.3378,14.3072,14.3123,28700.0
2011-05-11 12:35:00,28.12,28.25,28.12,28.24,4300.0,14.3174,14.3836,14.3174,14.3785,4300.0
2011-05-11 12:40:00,28.25,28.45,28.25,28.35,12000.0,14.3836,14.4854,14.3836,14.4345,12000.0
2011-05-11 12:45:00,28.34,28.34,28.22,28.32,5500.0,14.4294,14.4294,14.3683,14.4192,5500.0
2011-05-11 12:50:00,28.28,28.33,28.28,28.29,5200.0,14.3989,14.4243,14.3989,14.4039,5200.0
2011-05-11 12:55:00,28.3,28.36,28.26,28.3,15800.0,14.409,14.4396,14.3887,14.409,15800.0
2011-05-11 13:00:00,28.31,28.31,28.21,28.25,6500.0,14.4141,14.4141,14.3632,14.3836,6500.0
2011-05-11 13:05:00,28.25,28.26,28.23,28.23,1800.0,14.3836,14.3887,14.3734,14.3734,1800.0
2011-05-11 13:10:00,28.23,28.32,28.23,28.26,8400.0,14.3734,14.4192,14.3734,14.3887,8400.0
2011-05-11 13:15:00,28.25,28.3,28.24,28.24,7300.0,14.3836,14.409,14.3785,14.3785,7300.0
2011-05-11 13:20:00,28.24,28.3,28.24,28.29,307600.0,14.3785,14.409,14.3785,14.4039,307600.0
2011-05-11 13:25:00,28.29,28.29,28.26,28.27,4000.0,14.4039,14.4039,14.3887,14.3938,4000.0
2011-05-11 13:30:00,28.27,28.27,28.26,28.27,2500.0,14.3938,14.3938,14.3887,14.3938,2500.0
2011-05-11 13:35:00,28.26,28.29,28.21,28.24,11200.0,14.3887,14.4039,14.3632,14.3785,11200.0
2011-05-11 13:40:00,28.24,28.24,28.17,28.22,8200.0,14.3785,14.3785,14.3429,14.3683,8200.0
2011-05-11 13:45:00,28.22,28.25,28.22,28.23,6000.0,14.3683,14.3836,14.3683,14.3734,6000.0
2011-05-11 13:50:00,28.23,28.26,28.18,28.23,11700.0,14.3734,14.3887,14.3479,14.3734,11700.0
2011-05-11 13:55:00,28.23,28.23,28.19,28.21,1500.0,14.3734,14.3734,14.353,14.3632,1500.0
2011-05-11 14:00:00,28.18,28.22,28.18,28.22,4000.0,14.3479,14.3683,14.3479,14.3683,4000.0
2011-05-11 14:05:00,28.2,28.21,28.19,28.21,1500.0,14.3581,14.3632,14.353,14.3632,1500.0
2011-05-11 14:10:00,28.21,28.21,28.19,28.19,2400.0,14.3632,14.3632,14.353,14.353,2400.0
2011-05-11 14:15:00,28.19,28.27,28.19,28.27,5100.0,14.353,14.3938,14.353,14.3938,5100.0
2011-05-11 14:20:00,28.26,28.27,28.21,28.21,5300.0,14.3887,14.3938,14.3632,14.3632,5300.0
2011-05-11 14:25:00,28.2,28.25,28.18,28.25,12300.0,14.3581,14.3836,14.3479,14.3836,12300.0
2011-05-11 14:30:00,28.25,28.27,28.24,28.25,4400.0,14.3836,14.3938,14.3785,14.3836,4400.0
2011-05-11 14:35:00,28.26,28.32,28.26,28.29,2600.0,14.3887,14.4192,14.3887,14.4039,2600.0
2011-05-11 14:40:00,28.3,28.36,28.3,28.34,5800.0,14.409,14.4396,14.409,14.4294,5800.0
2011-05-11 14:45:00,28.34,28.34,28.31,28.32,5800.0,14.4294,14.4294,14.4141,14.4192,5800.0
2011-05-11 14:50:00,28.31,28.32,28.27,28.29,5800.0,14.4141,14.4192,14.3938,14.4039,5800.0
2011-05-11 14:55:00,28.29,28.29,28.28,28.28,2300.0,14.4039,14.4039,14.3989,14.3989,2300.0
2011-05-11 15:00:00,28.29,28.29,28.28,28.29,7600.0,14.4039,14.4039,14.3989,14.4039,7600.0
2011-05-11 15:05:00,28.29,28.31,28.28,28.3,8600.0,14.4039,14.4141,14.3989,14.409,8600.0
2011-05-11 15:10:00,28.3,28.3,28.26,28.27,10400.0,14.409,14.409,14.3887,14.3938,10400.0
2011-05-11 15:15:00,28.27,28.28,28.27,28.28,6200.0,14.3938,14.3989,14.3938,14.3989,6200.0
2011-05-11 15:20:00,28.28,28.29,28.28,28.29,6200.0,14.3989,14.4039,14.3989,14.4039,6200.0
2011-05-11 15:25:00,28.29,28.3,28.28,28.28,12300.0,14.4039,14.409,14.3989,14.3989,12300.0
2011-05-11 15:30:00,28.28,28.29,28.27,28.28,6400.0,14.3989,14.4039,14.3938,14.3989,6400.0
2011-05-11 15:35:00,28.28,28.29,28.28,28.29,28800.0,14.3989,14.4039,14.3989,14.4039,28800.0
2011-05-11 15:40:00,28.29,28.29,28.28,28.29,10800.0,14.4039,14.4039,14.3989,14.4039,10800.0
2011-05-11 15:45:00,28.29,28.29,28.22,28.22,31400.0,14.4039,14.4039,14.3683,14.3683,31400.0
2011-05-11 15:50:00,28.24,28.26,28.24,28.25,11800.0,14.3785,14.3887,14.3785,14.3836,11800.0
2011-05-11 15:55:00,28.25,28.29,28.24,28.28,83300.0,14.3836,14.4039,14.3785,14.3989,83300.0
2011-05-12 09:30:00,28.2,28.3,28.12,28.13,12400.0,14.3581,14.409,14.3174,14.3225,12400.0
2011-05-12 09:35:00,28.13,28.4,28.12,28.32,22200.0,14.3225,14.46,14.3174,14.4192,22200.0
2011-05-12 09:40:00,28.35,28.36,28.0,28.0,39300.0,14.4345,14.4396,14.2563,14.2563,39300.0
2011-05-12 09:45:00,28.0,28.05,27.99,28.02,19700.0,14.2563,14.2818,14.2512,14.2665,19700.0
2011-05-12 09:50:00,28.03,28.06,28.0,28.05,24800.0,14.2716,14.2868,14.2563,14.2818,24800.0
2011-05-12 09:55:00,28.05,28.06,28.02,28.02,30900.0,14.2818,14.2868,14.2665,14.2665,30900.0
2011-05-12 10:00:00,28.02,28.06,28.0,28.04,119800.0,14.2665,14.2868,14.2563,14.2767,119800.0
2011-05-12 10:05:00,28.04,28.04,27.82,27.91,46900.0,14.2767,14.2767,14.1646,14.2105,46900.0
2011-05-12 10:10:00,27.91,28.1,27.91,28.08,10100.0,14.2105,14.3072,14.2105,14.297,10100.0
2011-05-12 10:15:00,28.1,28.17,28.04,28.15,44100.0,14.3072,14.3429,14.2767,14.3327,44100.0
2011-05-12 10:20:00,28.15,28.24,28.11,28.2,23200.0,14.3327,14.3785,14.3123,14.3581,23200.0
2011-05-12 10:25:00,28.18,28.23,28.18,28.21,23100.0,14.3479,14.3734,14.3479,14.3632,23100.0
2011-05-12 10:30:00,28.21,28.35,28.21,28.35,6600.0,14.3632,14.4345,14.3632,14.4345,6600.0
2011-05-12 10:35:00,28.35,28.35,28.26,28.26,16300.0,14.4345,14.4345,14.3887,14.3887,16300.0
2011-05-12 10:40:00,28.27,28.36,28.24,28.25,9000.0,14.3938,14.4396,14.3785,14.3836,9000.0
2011-05-12 10:45:00,28.25,28.25,28.03,28.19,23700.0,14.3836,14.3836,14.2716,14.353,23700.0
2011-05-12 10:50:00,28.22,28.28,28.15,28.2,16700.0,14.3683,14.3989,14.3327,14.3581,16700.0
2011-05-12 10:55:00,28.22,28.25,28.16,28.16,12200.0,14.3683,14.3836,14.3378,14.3378,12200.0
2011-05-12 11:00:00,28.16,28.18,28.15,28.17,7800.0,14.3378,14.3479,14.3327,14.3429,7800.0
2011-05-12 11:05:00,28.16,28.2,28.15,28.16,10000.0,14.3378,14.3581,14.3327,14.3378,10000.0
2011-05-12 11:10:00,28.15,28.22,28.15,28.17,9300.0,14.3327,14.3683,14.3327,14.3429,9300.0
2011-05-12 11:15:00,28.17,28.2,28.16,28.17,8000.0,14.3429,14.3581,14.3378,14.3429,8000.0
2011-05-12 11:20:00,28.18,28.29,28.18,28.29,7100.0,14.3479,14.4039,14.3479,14.4039,7100.0
2011-05-12 11:25:00,28.28,28.3,28.27,28.28,9500.0,14.3989,14.409,14.3938,14.3989,9500.0
2011-05-12 11:30:00,28.27,28.27,28.11,28.16,36700.0,14.3938,14.3938,14.3123,14.3378,36700.0
2011-05-12 11:35:00,28.18,28.24,28.15,28.24,109400.0,14.3479,14.3785,14.3327,14.3785,109400.0
2011-05-12 11:40:00,28.22,28.23,28.16,28.19,14800.0,14.3683,14.3734,14.3378,14.353,14800.0
2011-05-12 11:45:00,28.18,28.19,28.15,28.16,10000.0,14.3479,14.353,14.3327,14.3378,10000.0
2011-05-12 11:50:00,28.16,28.18,28.15,28.15,8600.0,14.3378,14.3479,14.3327,14.3327,8600.0
2011-05-12 11:55:00,28.15,28.17,28.15,28.16,5000.0,14.3327,14.3429,14.3327,14.3378,5000.0
2011-05-12 12:00:00,28.16,28.17,28.15,28.17,6200.0,14.3378,14.3429,14.3327,14.3429,6200.0
2011-05-12 12:05:00,28.16,28.25,28.16,28.25,30100.0,14.3378,14.3836,14.3378,14.3836,30100.0
2011-05-12 12:10:00,28.26,28.26,28.21,28.24,6200.0,14.3887,14.3887,14.3632,14.3785,6200.0
2011-05-12 12:15:00,28.24,28.28,28.16,28.2,16700.0,14.3785,14.3989,14.3378,14.3581,16700.0
2011-05-12 12:20:00,28.22,28.23,28.2,28.22,6200.0,14.3683,14.3734,14.3581,14.3683,6200.0
2011-05-12 12:25:00,28.21,28.24,28.2,28.22,8500.0,14.3632,14.3785,14.3581,14.3683,8500.0
2011-05-12 12:30:00,28.22,28.25,28.12,28.2,33900.0,14.3683,14.3836,14.3174,14.3581,33900.0
2011-05-12 12:35:00,28.2,28.21,28.15,28.15,17200.0,14.3581,14.3632,14.3327,14.3327,17200.0
2011-05-12 12:40:00,28.16,28.16,28.0,28.0,18600.0,14.3378,14.3378,14.2563,14.2563,18600.0
2011-05-12 12:45:00,28.0,28.03,27.92,28.0,24500.0,14.2563,14.2716,14.2156,14.2563,24500.0
2011-05-12 12:50:00,27.99,27.99,27.89,27.89,7900.0,14.2512,14.2512,14.2003,14.2003,7900.0
2011-05-12 12:55:00,27.89,28.0,27.86,27.95,12100.0,14.2003,14.2563,14.185,14.2308,12100.0
2011-05-12 13:00:00,27.94,28.01,27.94,28.01,11100.0,14.2257,14.2614,14.2257,14.2614,11100.0
2011-05-12 13:05:00,28.01,28.04,27.96,28.0,11400.0,14.2614,14.2767,14.2359,14.2563,11400.0
2011-05-12 13:10:00,28.01,28.18,28.01,28.14,7400.0,14.2614,14.3479,14.2614,14.3276,7400.0
2011-05-12 13:15:00,28.15,28.21,28.12,28.17,9400.0,14.3327,14.3632,14.3174,14.3429,9400.0
2011-05-12 13:20:00,28.17,28.29,28.17,28.23,12500.0,14.3429,14.4039,14.3429,14.3734,12500.0
2011-05-12 13:25:00,28.23,28.27,28.21,28.22,9400.0,14.3734,14.3938,14.3632,14.3683,9400.0
2011-05-12 13:30:00,28.22,28.22,28.08,28.1,10000.0,14.3683,14.3683,14.297,14.3072,10000.0
2011-05-12 13:35:00,28.1,28.1,28.06,28.06,7800.0,14.3072,14.3072,14.2868,14.2868,7800.0
2011-05-12 13:40:00,28.07,28.08,28.06,28.07,4100.0,14.2919,14.297,14.2868,14.2919,4100.0
2011-05-12 13:45:00,28.08,28.12,28.07,28.11,11700.0,14.297,14.3174,14.2919,14.3123,11700.0
2011-05-12 13:50:00,28.12,28.12,28.09,28.11,10400.0,14.3174,14.3174,14.3021,14.3123,10400.0
2011-05-12 13:55:00,28.11,28.12,28.08,28.12,14900.0,14.3123,14.3174,14.297,14.3174,14900.0
2011-05-12 14:00:00,28.12,28.13,28.09,28.1,24500.0,14.3174,14.3225,14.3021,14.3072,24500.0
2011-05-12 14:05:00,28.1,28.1,28.08,28.1,27900.0,14.3072,14.3072,14.297,14.3072,27900.0
2011-05-12 14:10:00,28.1,28.1,28.09,28.09,9000.0,14.3072,14.3072,14.3021,14.3021,9000.0
2011-05-12 14:15:00,28.1,28.1,28.09,28.09,8500.0,14.3072,14.3072,14.3021,14.3021,8500.0
2011-05-12 14:20:00,28.1,28.1,28.03,28.05,19900.0,14.3072,14.3072,14.2716,14.2818,19900.0
2011-05-12 14:25:00,28.06,28.12,28.06,28.11,9400.0,14.2868,14.3174,14.2868,14.3123,9400.0
2011-05-12 14:30:00,28.12,28.14,28.11,28.14,6100.0,14.3174,14.3276,14.3123,14.3276,6100.0
2011-05-12 14:35:00,28.15,28.19,28.14,28.18,8000.0,14.3327,14.353,14.3276,14.3479,8000.0
2011-05-12 14:40:00,28.18,28.29,28.18,28.26,19600.0,14.3479,14.4039,14.3479,14.3887,19600.0
2011-05-12 14:45:00,28.27,28.3,28.26,28.3,13500.0,14.3938,14.409,14.3887,14.409,13500.0
2011-05-12 14:50:00,28.29,28.33,28.27,28.32,21800.0,14.4039,14.4243,14.3938,14.4192,21800.0
2011-05-12 14:55:00,28.33,28.36,28.24,28.32,22700.0,14.4243,14.4396,14.3785,14.4192,22700.0
2011-05-12 15:00:00,28.31,28.32,28.25,28.26,17900.0,14.4141,14.4192,14.3836,14.3887,17900.0
2011-05-12 15:05:00,28.28,28.32,28.28,28.32,7400.0,14.3989,14.4192,14.3989,14.4192,7400.0
2011-05-12 15:10:00,28.32,28.35,28.3,28.35,24200.0,14.4192,14.4345,14.409,14.4345,24200.0
2011-05-12 15:15:00,28.36,28.43,28.36,28.41,16300.0,14.4396,14.4752,14.4396,14.465,16300.0
2011-05-12 15:20:00,28.42,28.42,28.14,28.14,29800.0,14.4701,14.4701,14.3276,14.3276,29800.0
2011-05-12 15:25:00,28.17,28.2,28.06,28.12,40700.0,14.3429,14.3581,14.2868,14.3174,40700.0
2011-05-12 15:30:00,28.14,28.14,28.0,28.05,72000.0,14.3276,14.3276,14.2563,14.2818,72000.0
2011-05-12 15:35:00,28.06,28.3,28.06,28.26,34500.0,14.2868,14.409,14.2868,14.3887,34500.0
2011-05-12 15:40:00,28.26,28.41,28.22,28.39,53200.0,14.3887,14.465,14.3683,14.4549,53200.0
2011-05-12 15:45:00,28.39,28.41,28.28,28.37,76600.0,14.4549,14.465,14.3989,14.4447,76600.0
2011-05-12 15:50:00,28.36,28.42,28.27,28.4,79600.0,14.4396,14.4701,14.3938,14.46,79600.0
2011-05-12 15:55:00,28.4,28.45,28.38,28.42,62100.0,14.46,14.4854,14.4498,14.4701,62100.0
2011-05-13 09:30:00,28.37,28.37,28.04,28.31,27300.0,14.4447,14.4447,14.2767,14.4141,27300.0
2011-05-13 09:35:00,28.33,28.33,28.06,28.06,38500.0,14.4243,14.4243,14.2868,14.2868,38500.0
2011-05-13 09:40:00,28.05,28.16,28.04,28.04,23100.0,14.2818,14.3378,14.2767,14.2767,23100.0
2011-05-13 09:45:00,28.08,28.19,28.01,28.07,21800.0,14.297,14.353,14.2614,14.2919,21800.0
2011-05-13 09:50:00,28.07,28.08,28.03,28.06,20900.0,14.2919,14.297,14.2716,14.2868,20900.0
2011-05-13 09:55:00,28.06,28.14,28.05,28.11,15900.0,14.2868,14.3276,14.2818,14.3123,15900.0
2011-05-13 10:00:00,28.1,28.15,28.06,28.08,35200.0,14.3072,14.3327,14.2868,14.297,35200.0
2011-05-13 10:05:00,28.07,28.09,28.01,28.01,34400.0,14.2919,14.3021,14.2614,14.2614,34400.0
2011-05-13 10:10:00,28.01,28.06,28.01,28.05,15000.0,14.2614,14.2868,14.2614,14.2818,15000.0
2011-05-13 10:15:00,28.05,28.14,28.03,28.11,30600.0,14.2818,14.3276,14.2716,14.3123,30600.0
2011-05-13 10:20:00,28.1,28.12,28.09,28.09,23200.0,14.3072,14.3174,14.3021,14.3021,23200.0
2011-05-13 10:25:00,28.09,28.19,28.07,28.19,10500.0,14.3021,14.353,14.2919,14.353,10500.0
2011-05-13 10:30:00,28.18,28.19,28.11,28.14,32000.0,14.3479,14.353,14.3123,14.3276,32000.0
2011-05-13 10:35:00,28.14,28.16,28.13,28.14,7700.0,14.3276,14.3378,14.3225,14.3276,7700.0
2011-05-13 10:40:00,28.14,28.27,28.07,28.22,76900.0,14.3276,14.3938,14.2919,14.3683,76900.0
2011-05-13 10:45:00,28.21,28.24,28.14,28.16,43000.0,14.3632,14.3785,14.3276,14.3378,43000.0
2011-05-13 10:50:00,28.16,28.17,28.13,28.15,2600.0,14.3378,14.3429,14.3225,14.3327,2600.0
2011-05-13 10:55:00,28.15,28.16,28.08,28.1,46500.0,14.3327,14.3378,14.297,14.3072,46500.0
2011-05-13 11:00:00,28.09,28.09,28.07,28.07,2700.0,14.3021,14.3021,14.2919,14.2919,2700.0
2011-05-13 11:05:00,28.07,28.09,28.01,28.02,8800.0,14.2919,14.3021,14.2614,14.2665,8800.0
2011-05-13 11:10:00,28.03,28.03,27.98,28.02,11700.0,14.2716,14.2716,14.2461,14.2665,11700.0
2011-05-13 11:15:00,28.05,28.05,27.99,28.0,8000.0,14.2818,14.2818,14.2512,14.2563,8000.0
2011-05-13 11:20:00,28.0,28.0,27.86,27.88,20600.0,14.2563,14.2563,14.185,14.1952,20600.0
2011-05-13 11:25:00,27.89,27.9,27.85,27.88,5700.0,14.2003,14.2054,14.1799,14.1952,5700.0
2011-05-13 11:30:00,27.87,27.94,27.86,27.91,5700.0,14.1901,14.2257,14.185,14.2105,5700.0
2011-05-13 11:35:00,27.89,27.89,27.81,27.83,6300.0,14.2003,14.2003,14.1596,14.1697,6300.0
2011-05-13 11:40:00,27.81,27.81,27.75,27.77,6900.0,14.1596,14.1596,14.129,14.1392,6900.0
2011-05-13 11:45:00,27.76,27.77,27.75,27.77,10000.0,14.1341,14.1392,14.129,14.1392,10000.0
2011-05-13 11:50:00,27.77,27.89,27.75,27.85,36100.0,14.1392,14.2003,14.129,14.1799,36100.0
2011-05-13 11:55:00,27.81,27.83,27.8,27.82,2000.0,14.1596,14.1697,14.1545,14.1646,2000.0
2011-05-13 12:00:00,27.81,27.84,27.81,27.84,3800.0,14.1596,14.1748,14.1596,14.1748,3800.0
2011-05-13 12:05:00,27.82,27.85,27.76,27.76,8100.0,14.1646,14.1799,14.1341,14.1341,8100.0
2011-05-13 12:10:00,27.76,27.82,27.76,27.8,12500.0,14.1341,14.1646,14.1341,14.1545,12500.0
2011-05-13 12:15:00,27.78,27.79,27.75,27.76,11800.0,14.1443,14.1494,14.129,14.1341,11800.0
2011-05-13 12:20:00,27.76,27.77,27.75,27.75,6900.0,14.1341,14.1392,14.129,14.129,6900.0
2011-05-13 12:25:00,27.76,27.78,27.76,27.78,10700.0,14.1341,14.1443,14.1341,14.1443,10700.0
2011-05-13 12:30:00,27.79,27.87,27.79,27.87,4400.0,14.1494,14.1901,14.1494,14.1901,4400.0
2011-05-13 12:35:00,27.87,27.88,27.84,27.87,11200.0,14.1901,14.1952,14.1748,14.1901,11200.0
2011-05-13 12:40:00,27.87,27.92,27.87,27.9,8400.0,14.1901,14.2156,14.1901,14.2054,8400.0
2011-05-13 12:45:00,27.89,27.91,27.88,27.88,6500.0,14.2003,14.2105,14.1952,14.1952,6500.0
2011-05-13 12:50:00,27.88,27.88,27.86,27.87,5100.0,14.1952,14.1952,14.185,14.1901,5100.0
2011-05-13 12:55:00,27.87,27.88,27.86,27.87,4000.0,14.1901,14.1952,14.185,14.1901,4000.0
2011-05-13 13:00:00,27.88,28.03,27.88,27.99,22600.0,14.1952,14.2716,14.1952,14.2512,22600.0
2011-05-13 13:05:00,27.95,27.98,27.95,27.98,1000.0,14.2308,14.2461,14.2308,14.2461,1000.0
2011-05-13 13:10:00,27.98,27.99,27.97,27.99,5300.0,14.2461,14.2512,14.241,14.2512,5300.0
2011-05-13 13:15:00,27.99,28.02,27.97,28.02,4300.0,14.2512,14.2665,14.241,14.2665,4300.0
2011-05-13 13:20:00,28.02,28.05,28.01,28.05,5400.0,14.2665,14.2818,14.2614,14.2818,5400.0
2011-05-13 13:25:00,28.05,28.12,28.03,28.05,23100.0,14.2818,14.3174,14.2716,14.2818,23100.0
2011-05-13 13:30:00,28.05,28.1,28.03,28.04,24200.0,14.2818,14.3072,14.2716,14.2767,24200.0
2011-05-13 13:35:00,28.04,28.05,27.98,27.99,14000.0,14.2767,14.2818,14.2461,14.2512,14000.0
2011-05-13 13:40:00,27.99,28.01,27.97,27.97,19700.0,14.2512,14.2614,14.241,14.241,19700.0
2011-05-13 13:45:00,27.98,28.0,27.96,27.98,8700.0,14.2461,14.2563,14.2359,14.2461,8700.0
2011-05-13 13:50:00,27.98,27.99,27.97,27.97,2700.0,14.2461,14.2512,14.241,14.241,2700.0
2011-05-13 13:55:00,27.98,28.0,27.98,28.0,6800.0,14.2461,14.2563,14.2461,14.2563,6800.0
2011-05-13 14:00:00,28.0,28.02,27.95,27.95,33900.0,14.2563,14.2665,14.2308,14.2308,33900.0
2011-05-13 14:05:00,27.95,27.98,27.95,27.97,10100.0,14.2308,14.2461,14.2308,14.241,10100.0
2011-05-13 14:10:00,27.97,27.98,27.95,27.97,8900.0,14.241,14.2461,14.2308,14.241,8900.0
2011-05-13 14:15:00,27.98,27.98,27.97,27.97,6600.0,14.2461,14.2461,14.241,14.241,6600.0
2011-05-13 14:20:00,27.97,27.98,27.96,27.97,4100.0,14.241,14.2461,14.2359,14.241,4100.0
2011-05-13 14:25:00,27.96,27.97,27.94,27.95,12500.0,14.2359,14.241,14.2257,14.2308,12500.0
2011-05-13 14:30:00,27.96,27.97,27.95,27.97,15700.0,14.2359,14.241,14.2308,14.241,15700.0
2011-05-13 14:35:00,27.96,27.97,27.88,27.93,93400.0,14.2359,14.241,14.1952,14.2207,93400.0
2011-05-13 14:40:00,27.93,27.95,27.9,27.92,32900.0,14.2207,14.2308,14.2054,14.2156,32900.0
2011-05-13 14:45:00,27.92,27.93,27.88,27.89,25500.0,14.2156,14.2207,14.1952,14.2003,25500.0
2011-05-13 14:50:00,27.88,27.88,27.79,27.8,48100.0,14.1952,14.1952,14.1494,14.1545,48100.0
2011-05-13 14:55:00,27.8,27.84,27.8,27.84,11500.0,14.1545,14.1748,14.1545,14.1748,11500.0
2011-05-13 15:00:00,27.82,27.87,27.82,27.87,2300.0,14.1646,14.1901,14.1646,14.1901,2300.0
2011-05-13 15:05:00,27.88,27.98,27.88,27.98,7200.0,14.1952,14.2461,14.1952,14.2461,7200.0
2011-05-13 15:10:00,27.96,27.96,27.93,27.95,11900.0,14.2359,14.2359,14.2207,14.2308,11900.0
2011-05-13 15:15:00,27.95,27.96,27.95,27.95,3000.0,14.2308,14.2359,14.2308,14.2308,3000.0
2011-05-13 15:20:00,27.95,27.96,27.88,27.93,10600.0,14.2308,14.2359,14.1952,14.2207,10600.0
2011-05-13 15:25:00,27.95,27.95,27.89,27.89,5200.0,14.2308,14.2308,14.2003,14.2003,5200.0
2011-05-13 15:30:00,27.9,27.93,27.9,27.9,7900.0,14.2054,14.2207,14.2054,14.2054,7900.0
2011-05-13 15:35:00,27.92,27.95,27.91,27.92,7400.0,14.2156,14.2308,14.2105,14.2156,7400.0
2011-05-13 15:40:00,27.92,27.92,27.81,27.81,15000.0,14.2156,14.2156,14.1596,14.1596,15000.0
2011-05-13 15:45:00,27.83,27.94,27.82,27.9,21200.0,14.1697,14.2257,14.1646,14.2054,21200.0
2011-05-13 15:50:00,27.89,27.92,27.88,27.9,17600.0,14.2003,14.2156,14.1952,14.2054,17600.0
2011-05-13 15:55:00,27.89,27.92,27.85,27.89,38500.0,14.2003,14.2156,14.1799,14.2003,38500.0
2011-05-16 09:30:00,28.06,28.06,27.87,27.9,14700.0,14.2868,14.2868,14.1901,14.2054,14700.0
2011-05-16 09:35:00,27.9,28.09,27.89,27.94,20200.0,14.2054,14.3021,14.2003,14.2257,20200.0
2011-05-16 09:40:00,27.98,28.07,27.98,28.01,43700.0,14.2461,14.2919,14.2461,14.2614,43700.0
2011-05-16 09:45:00,27.96,28.04,27.96,28.03,8400.0,14.2359,14.2767,14.2359,14.2716,8400.0
2011-05-16 09:50:00,27.96,28.0,27.9,28.0,44600.0,14.2359,14.2563,14.2054,14.2563,44600.0
2011-05-16 09:55:00,27.97,28.11,27.97,28.08,14600.0,14.241,14.3123,14.241,14.297,14600.0
2011-05-16 10:00:00,28.07,28.19,28.07,28.09,20100.0,14.2919,14.353,14.2919,14.3021,20100.0
2011-05-16 10:05:00,28.11,28.16,28.07,28.1,7700.0,14.3123,14.3378,14.2919,14.3072,7700.0
2011-05-16 10:10:00,28.1,28.18,28.05,28.05,14800.0,14.3072,14.3479,14.2818,14.2818,14800.0
2011-05-16 10:15:00,28.09,28.17,28.03,28.14,12100.0,14.3021,14.3429,14.2716,14.3276,12100.0
2011-05-16 10:20:00,28.16,28.18,28.12,28.12,7500.0,14.3378,14.3479,14.3174,14.3174,7500.0
2011-05-16 10:25:00,28.12,28.17,28.09,28.11,36500.0,14.3174,14.3429,14.3021,14.3123,36500.0
2011-05-16 10:30:00,28.15,28.15,28.05,28.05,10300.0,14.3327,14.3327,14.2818,14.2818,10300.0
2011-05-16 10:35:00,28.04,28.1,28.04,28.1,6900.0,14.2767,14.3072,14.2767,14.3072,6900.0
2011-05-16 10:40:00,28.1,28.15,28.09,28.13,17600.0,14.3072,14.3327,14.3021,14.3225,17600.0
2011-05-16 10:45:00,28.13,28.14,28.12,28.14,7500.0,14.3225,14.3276,14.3174,14.3276,7500.0
2011-05-16 10:50:00,28.14,28.16,28.11,28.11,10400.0,14.3276,14.3378,14.3123,14.3123,10400.0
2011-05-16 10:55:00,28.09,28.14,28.07,28.12,16800.0,14.3021,14.3276,14.2919,14.3174,16800.0
2011-05-16 11:00:00,28.14,28.24,28.11,28.24,139100.0,14.3276,14.3785,14.3123,14.3785,139100.0
2011-05-16 11:05:00,28.24,28.46,28.24,28.45,37900.0,14.3785,14.4905,14.3785,14.4854,37900.0
2011-05-16 11:10:00,28.45,28.45,28.36,28.39,30000.0,14.4854,14.4854,14.4396,14.4549,30000.0
2011-05-16 11:15:00,28.39,28.44,28.37,28.41,10700.0,14.4549,14.4803,14.4447,14.465,10700.0
2011-05-16 11:20:00,28.41,28.46,28.41,28.46,25700.0,14.465,14.4905,14.465,14.4905,25700.0
2011-05-16 11:25:00,28.46,28.48,28.45,28.47,7300.0,14.4905,14.5007,14.4854,14.4956,7300.0
2011-05-16 11:30:00,28.46,28.48,28.4,28.43,22200.0,14.4905,14.5007,14.46,14.4752,22200.0
2011-05-16 11:35:00,28.43,28.44,28.3,28.3,66600.0,14.4752,14.4803,14.409,14.409,66600.0
2011-05-16 11:40:00,28.32,28.32,28.17,28.28,30100.0,14.4192,14.4192,14.3429,14.3989,30100.0
2011-05-16 11:45:00,28.26,28.43,28.24,28.38,63500.0,14.3887,14.4752,14.3785,14.4498,63500.0
2011-05-16 11:50:00,28.38,28.42,28.3,28.31,38200.0,14.4498,14.4701,14.409,14.4141,38200.0
2011-05-16 11:55:00,28.31,28.36,28.31,28.35,102900.0,14.4141,14.4396,14.4141,14.4345,102900.0
2011-05-16 12:00:00,28.35,28.36,28.34,28.34,1700.0,14.4345,14.4396,14.4294,14.4294,1700.0
2011-05-16 12:05:00,28.34,28.34,28.26,28.3,4400.0,14.4294,14.4294,14.3887,14.409,4400.0
2011-05-16 12:10:00,28.29,28.29,28.18,28.2,12700.0,14.4039,14.4039,14.3479,14.3581,12700.0
2011-05-16 12:15:00,28.23,28.27,28.22,28.22,1900.0,14.3734,14.3938,14.3683,14.3683,1900.0
2011-05-16 12:20:00,28.24,28.25,28.24,28.24,2300.0,14.3785,14.3836,14.3785,14.3785,2300.0
2011-05-16 12:25:00,28.24,28.24,28.16,28.19,4200.0,14.3785,14.3785,14.3378,14.353,4200.0
2011-05-16 12:30:00,28.17,28.2,28.11,28.11,4900.0,14.3429,14.3581,14.3123,14.3123,4900.0
2011-05-16 12:35:00,28.11,28.12,28.03,28.03,14200.0,14.3123,14.3174,14.2716,14.2716,14200.0
2011-05-16 12:40:00,28.05,28.07,28.02,28.02,3600.0,14.2818,14.2919,14.2665,14.2665,3600.0
2011-05-16 12:45:00,28.03,28.03,28.01,28.01,2900.0,14.2716,14.2716,14.2614,14.2614,2900.0
2011-05-16 12:50:00,28.02,28.02,27.81,27.86,35200.0,14.2665,14.2665,14.1596,14.185,35200.0
2011-05-16 12:55:00,27.84,27.9,27.81,27.81,7600.0,14.1748,14.2054,14.1596,14.1596,7600.0
2011-05-16 13:00:00,27.81,27.81,27.76,27.8,6500.0,14.1596,14.1596,14.1341,14.1545,6500.0
2011-05-16 13:05:00,27.78,27.81,27.78,27.8,2000.0,14.1443,14.1596,14.1443,14.1545,2000.0
2011-05-16 13:10:00,27.8,27.81,27.72,27.72,21400.0,14.1545,14.1596,14.1137,14.1137,21400.0
2011-05-16 13:15:00,27.72,27.76,27.7,27.75,19000.0,14.1137,14.1341,14.1035,14.129,19000.0
2011-05-16 13:20:00,27.75,27.75,27.69,27.7,12000.0,14.129,14.129,14.0985,14.1035,12000.0
2011-05-16 13:25:00,27.7,27.71,27.61,27.66,8500.0,14.1035,14.1086,14.0577,14.0832,8500.0
2011-05-16 13:30:00,27.68,27.68,27.6,27.62,6100.0,14.0934,14.0934,14.0526,14.0628,6100.0
2011-05-16 13:35:00,27.6,27.62,27.55,27.61,10600.0,14.0526,14.0628,14.0272,14.0577,10600.0
2011-05-16 13:40:00,27.63,27.64,27.62,27.63,11800.0,14.0679,14.073,14.0628,14.0679,11800.0
2011-05-16 13:45:00,27.63,27.64,27.57,27.59,18800.0,14.0679,14.073,14.0374,14.0475,18800.0
2011-05-16 13:50:00,27.6,27.72,27.59,27.72,11100.0,14.0526,14.1137,14.0475,14.1137,11100.0
2011-05-16 13:55:00,27.72,27.79,27.71,27.79,6600.0,14.1137,14.1494,14.1086,14.1494,6600.0
2011-05-16 14:00:00,27.78,27.79,27.76,27.76,12000.0,14.1443,14.1494,14.1341,14.1341,12000.0
2011-05-16 14:05:00,27.76,27.8,27.76,27.79,8200.0,14.1341,14.1545,14.1341,14.1494,8200.0
2011-05-16 14:10:00,27.79,27.87,27.78,27.86,15400.0,14.1494,14.1901,14.1443,14.185,15400.0
2011-05-16 14:15:00,27.86,27.87,27.82,27.84,9900.0,14.185,14.1901,14.1646,14.1748,9900.0
2011-05-16 14:20:00,27.83,27.84,27.77,27.77,8700.0,14.1697,14.1748,14.1392,14.1392,8700.0
2011-05-16 14:25:00,27.77,27.78,27.74,27.74,9200.0,14.1392,14.1443,14.1239,14.1239,9200.0
2011-05-16 14:30:00,27.71,27.73,27.68,27.71,14800.0,14.1086,14.1188,14.0934,14.1086,14800.0
2011-05-16 14:35:00,27.71,27.73,27.7,27.71,13800.0,14.1086,14.1188,14.1035,14.1086,13800.0
2011-05-16 14:40:00,27.7,27.71,27.63,27.63,14100.0,14.1035,14.1086,14.0679,14.0679,14100.0
2011-05-16 14:45:00,27.63,27.69,27.63,27.69,11700.0,14.0679,14.0985,14.0679,14.0985,11700.0
2011-05-16 14:50:00,27.69,27.72,27.68,27.71,29300.0,14.0985,14.1137,14.0934,14.1086,29300.0
2011-05-16 14:55:00,27.72,27.72,27.65,27.65,6900.0,14.1137,14.1137,14.0781,14.0781,6900.0
2011-05-16 15:00:00,27.66,27.67,27.63,27.63,13800.0,14.0832,14.0883,14.0679,14.0679,13800.0
2011-05-16 15:05:00,27.63,27.64,27.62,27.62,11200.0,14.0679,14.073,14.0628,14.0628,11200.0
2011-05-16 15:10:00,27.63,27.63,27.6,27.6,26300.0,14.0679,14.0679,14.0526,14.0526,26300.0
2011-05-16 15:15:00,27.62,27.65,27.61,27.65,18000.0,14.0628,14.0781,14.0577,14.0781,18000.0
2011-05-16 15:20:00,27.65,27.7,27.64,27.68,20700.0,14.0781,14.1035,14.073,14.0934,20700.0
2011-05-16 15:25:00,27.67,27.67,27.65,27.65,15300.0,14.0883,14.0883,14.0781,14.0781,15300.0
2011-05-16 15:30:00,27.66,27.66,27.61,27.63,28400.0,14.0832,14.0832,14.0577,14.0679,28400.0
2011-05-16 15:35:00,27.62,27.62,27.61,27.62,10600.0,14.0628,14.0628,14.0577,14.0628,10600.0
2011-05-16 15:40:00,27.61,27.72,27.61,27.72,29900.0,14.0577,14.1137,14.0577,14.1137,29900.0
2011-05-16 15:45:00,27.72,27.72,27.67,27.69,25400.0,14.1137,14.1137,14.0883,14.0985,25400.0
2011-05-16 15:50:00,27.68,27.69,27.55,27.55,44400.0,14.0934,14.0985,14.0272,14.0272,44400.0
2011-05-16 15:55:00,27.55,27.61,27.4,27.44,201700.0,14.0272,14.0577,13.9508,13.9712,201700.0
2011-05-17 09:30:00,27.6,27.65,27.44,27.53,22200.0,14.0526,14.0781,13.9712,14.017,22200.0
2011-05-17 09:35:00,27.52,27.69,27.48,27.49,15800.0,14.0119,14.0985,13.9915,13.9966,15800.0
2011-05-17 09:40:00,27.49,27.53,27.47,27.47,4700.0,13.9966,14.017,13.9864,13.9864,4700.0
2011-05-17 09:45:00,27.48,27.48,27.37,27.42,13500.0,13.9915,13.9915,13.9355,13.961,13500.0
2011-05-17 09:50:00,27.41,27.43,27.41,27.42,15800.0,13.9559,13.9661,13.9559,13.961,15800.0
2011-05-17 09:55:00,27.42,27.54,27.42,27.52,16100.0,13.961,14.0221,13.961,14.0119,16100.0
2011-05-17 10:00:00,27.52,27.52,27.42,27.47,18300.0,14.0119,14.0119,13.961,13.9864,18300.0
2011-05-17 10:05:00,27.47,27.63,27.46,27.57,18100.0,13.9864,14.0679,13.9814,14.0374,18100.0
2011-05-17 10:10:00,27.57,27.57,27.51,27.52,15800.0,14.0374,14.0374,14.0068,14.0119,15800.0
2011-05-17 10:15:00,27.52,27.71,27.52,27.69,33200.0,14.0119,14.1086,14.0119,14.0985,33200.0
2011-05-17 10:20:00,27.67,27.7,27.64,27.64,17400.0,14.0883,14.1035,14.073,14.073,17400.0
2011-05-17 10:25:00,27.61,27.66,27.57,27.58,15800.0,14.0577,14.0832,14.0374,14.0425,15800.0
2011-05-17 10:30:00,27.58,27.58,27.51,27.58,128700.0,14.0425,14.0425,14.0068,14.0425,128700.0
2011-05-17 10:35:00,27.59,27.6,27.57,27.59,15000.0,14.0475,14.0526,14.0374,14.0475,15000.0
2011-05-17 10:40:00,27.58,27.6,27.58,27.6,15800.0,14.0425,14.0526,14.0425,14.0526,15800.0
2011-05-17 10:45:00,27.6,27.6,27.53,27.54,17300.0,14.0526,14.0526,14.017,14.0221,17300.0
2011-05-17 10:50:00,27.54,27.54,27.45,27.46,18000.0,14.0221,14.0221,13.9763,13.9814,18000.0
2011-05-17 10:55:00,27.46,27.46,27.41,27.42,21200.0,13.9814,13.9814,13.9559,13.961,21200.0
2011-05-17 11:00:00,27.42,27.51,27.42,27.47,49200.0,13.961,14.0068,13.961,13.9864,49200.0
2011-05-17 11:05:00,27.47,27.48,27.36,27.37,25600.0,13.9864,13.9915,13.9304,13.9355,25600.0
2011-05-17 11:10:00,27.37,27.4,27.37,27.39,26700.0,13.9355,13.9508,13.9355,13.9457,26700.0
2011-05-17 11:15:00,27.39,27.4,27.36,27.36,21000.0,13.9457,13.9508,13.9304,13.9304,21000.0
2011-05-17 11:20:00,27.36,27.37,27.35,27.35,20200.0,13.9304,13.9355,13.9253,13.9253,20200.0
2011-05-17 11:25:00,27.34,27.34,27.25,27.27,33400.0,13.9203,13.9203,13.8744,13.8846,33400.0
2011-05-17 11:30:00,27.27,27.31,27.27,27.27,14700.0,13.8846,13.905,13.8846,13.8846,14700.0
2011-05-17 11:35:00,27.28,27.28,27.24,27.24,32700.0,13.8897,13.8897,13.8693,13.8693,32700.0
2011-05-17 11:40:00,27.23,27.27,27.22,27.25,20400.0,13.8642,13.8846,13.8592,13.8744,20400.0
2011-05-17 11:45:00,27.25,27.27,27.24,27.27,22400.0,13.8744,13.8846,13.8693,13.8846,22400.0
2011-05-17 11:50:00,27.26,27.27,27.2,27.2,26000.0,13.8795,13.8846,13.849,13.849,26000.0
2011-05-17 11:55:00,27.2,27.23,27.2,27.22,18300.0,13.849,13.8642,13.849,13.8592,18300.0
2011-05-17 12:00:00,27.22,27.23,27.2,27.2,16600.0,13.8592,13.8642,13.849,13.849,16600.0
2011-05-17 12:05:00,27.2,27.25,27.2,27.24,15800.0,13.849,13.8744,13.849,13.8693,15800.0
2011-05-17 12:10:00,27.24,27.24,27.22,27.24,14300.0,13.8693,13.8693,13.8592,13.8693,14300.0
2011-05-17 12:15:00,27.25,27.33,27.24,27.32,14900.0,13.8744,13.9152,13.8693,13.9101,14900.0
2011-05-17 12:20:00,27.32,27.32,27.29,27.29,9900.0,13.9101,13.9101,13.8948,13.8948,9900.0
2011-05-17 12:25:00,27.3,27.3,27.28,27.28,6700.0,13.8999,13.8999,13.8897,13.8897,6700.0
2011-05-17 12:30:00,27.27,27.28,27.18,27.19,22900.0,13.8846,13.8897,13.8388,13.8439,22900.0
2011-05-17 12:35:00,27.18,27.2,27.12,27.13,12600.0,13.8388,13.849,13.8082,13.8133,12600.0
2011-05-17 12:40:00,27.12,27.13,27.1,27.11,24900.0,13.8082,13.8133,13.7981,13.8031,24900.0
2011-05-17 12:45:00,27.1,27.11,27.05,27.09,14900.0,13.7981,13.8031,13.7726,13.793,14900.0
2011-05-17 12:50:00,27.08,27.08,27.03,27.04,12100.0,13.7879,13.7879,13.7624,13.7675,12100.0
2011-05-17 12:55:00,27.03,27.05,27.0,27.05,41800.0,13.7624,13.7726,13.7471,13.7726,41800.0
2011-05-17 13:00:00,27.05,27.05,27.0,27.01,11000.0,13.7726,13.7726,13.7471,13.7522,11000.0
2011-05-17 13:05:00,27.01,27.03,27.0,27.02,27000.0,13.7522,13.7624,13.7471,13.7573,27000.0
2011-05-17 13:10:00,27.02,27.06,27.01,27.03,16800.0,13.7573,13.7777,13.7522,13.7624,16800.0
2011-05-17 13:15:00,27.03,27.03,27.0,27.0,5200.0,13.7624,13.7624,13.7471,13.7471,5200.0
2011-05-17 13:20:00,27.01,27.04,27.0,27.02,16700.0,13.7522,13.7675,13.7471,13.7573,16700.0
2011-05-17 13:25:00,27.02,27.03,27.02,27.02,9500.0,13.7573,13.7624,13.7573,13.7573,9500.0
2011-05-17 13:30:00,27.03,27.03,27.01,27.01,12000.0,13.7624,13.7624,13.7522,13.7522,12000.0
2011-05-17 13:35:00,27.02,27.02,26.88,26.88,26200.0,13.7573,13.7573,13.686,13.686,26200.0
2011-05-17 13:40:00,26.89,26.91,26.87,26.9,12100.0,13.6911,13.7013,13.681,13.6962,12100.0
2011-05-17 13:45:00,26.9,26.98,26.89,26.95,25000.0,13.6962,13.737,13.6911,13.7217,25000.0
2011-05-17 13:50:00,26.95,27.0,26.94,26.99,17300.0,13.7217,13.7471,13.7166,13.742,17300.0
2011-05-17 13:55:00,26.99,26.99,26.98,26.99,6400.0,13.742,13.742,13.737,13.742,6400.0
2011-05-17 14:00:00,26.99,27.13,26.99,27.11,26700.0,13.742,13.8133,13.742,13.8031,26700.0
2011-05-17 14:05:00,27.11,27.18,27.09,27.18,13800.0,13.8031,13.8388,13.793,13.8388,13800.0
2011-05-17 14:10:00,27.18,27.18,27.12,27.12,14000.0,13.8388,13.8388,13.8082,13.8082,14000.0
2011-05-17 14:15:00,27.12,27.12,27.07,27.09,15400.0,13.8082,13.8082,13.7828,13.793,15400.0
2011-05-17 14:20:00,27.09,27.12,27.07,27.09,14800.0,13.793,13.8082,13.7828,13.793,14800.0
2011-05-17 14:25:00,27.1,27.18,27.07,27.18,100700.0,13.7981,13.8388,13.7828,13.8388,100700.0
2011-05-17 14:30:00,27.18,27.22,27.06,27.08,29000.0,13.8388,13.8592,13.7777,13.7879,29000.0
2011-05-17 14:35:00,27.07,27.07,26.99,26.99,16400.0,13.7828,13.7828,13.742,13.742,16400.0
2011-05-17 14:40:00,27.0,27.08,26.96,27.02,49000.0,13.7471,13.7879,13.7268,13.7573,49000.0
2011-05-17 14:45:00,27.01,27.05,26.99,27.05,38000.0,13.7522,13.7726,13.742,13.7726,38000.0
2011-05-17 14:50:00,27.05,27.05,27.02,27.03,18000.0,13.7726,13.7726,13.7573,13.7624,18000.0
2011-05-17 14:55:00,27.02,27.03,26.98,27.0,34300.0,13.7573,13.7624,13.737,13.7471,34300.0
2011-05-17 15:00:00,27.0,27.06,26.99,27.06,41400.0,13.7471,13.7777,13.742,13.7777,41400.0
2011-05-17 15:05:00,27.07,27.08,26.97,26.98,51400.0,13.7828,13.7879,13.7319,13.737,51400.0
2011-05-17 15:10:00,26.98,27.0,26.97,27.0,40700.0,13.737,13.7471,13.7319,13.7471,40700.0
2011-05-17 15:15:00,27.0,27.05,26.99,27.03,45700.0,13.7471,13.7726,13.742,13.7624,45700.0
2011-05-17 15:20:00,27.02,27.02,27.0,27.01,48600.0,13.7573,13.7573,13.7471,13.7522,48600.0
2011-05-17 15:25:00,27.0,27.14,27.0,27.14,47200.0,13.7471,13.8184,13.7471,13.8184,47200.0
2011-05-17 15:30:00,27.13,27.39,27.13,27.28,66800.0,13.8133,13.9457,13.8133,13.8897,66800.0
2011-05-17 15:35:00,27.28,27.34,27.12,27.16,51900.0,13.8897,13.9203,13.8082,13.8286,51900.0
2011-05-17 15:40:00,27.16,27.41,27.16,27.4,62500.0,13.8286,13.9559,13.8286,13.9508,62500.0
2011-05-17 15:45:00,27.4,27.5,27.35,27.37,78200.0,13.9508,14.0017,13.9253,13.9355,78200.0
2011-05-17 15:50:00,27.37,27.46,27.34,27.41,79800.0,13.9355,13.9814,13.9203,13.9559,79800.0
2011-05-17 15:55:00,27.41,27.5,27.4,27.48,76000.0,13.9559,14.0017,13.9508,13.9915,76000.0
2011-05-18 09:30:00,27.77,27.77,27.57,27.59,8500.0,14.1392,14.1392,14.0374,14.0475,8500.0
2011-05-18 09:35:00,27.57,27.57,27.53,27.55,1700.0,14.0374,14.0374,14.017,14.0272,1700.0
2011-05-18 09:40:00,27.5,27.54,27.42,27.45,11800.0,14.0017,14.0221,13.961,13.9763,11800.0
2011-05-18 09:45:00,27.46,27.52,27.43,27.5,13000.0,13.9814,14.0119,13.9661,14.0017,13000.0
2011-05-18 09:50:00,27.49,27.51,27.48,27.51,6600.0,13.9966,14.0068,13.9915,14.0068,6600.0
2011-05-18 09:55:00,27.51,27.53,27.5,27.51,246700.0,14.0068,14.017,14.0017,14.0068,246700.0
2011-05-18 10:00:00,27.49,27.59,27.49,27.59,3400.0,13.9966,14.0475,13.9966,14.0475,3400.0
2011-05-18 10:05:00,27.59,27.75,27.59,27.75,13100.0,14.0475,14.129,14.0475,14.129,13100.0
2011-05-18 10:10:00,27.79,27.83,27.7,27.75,18500.0,14.1494,14.1697,14.1035,14.129,18500.0
2011-05-18 10:15:00,27.75,27.75,27.66,27.66,8100.0,14.129,14.129,14.0832,14.0832,8100.0
2011-05-18 10:20:00,27.66,27.66,27.54,27.54,4800.0,14.0832,14.0832,14.0221,14.0221,4800.0
2011-05-18 10:25:00,27.54,27.6,27.54,27.6,9000.0,14.0221,14.0526,14.0221,14.0526,9000.0
2011-05-18 10:30:00,27.6,27.69,27.55,27.55,20200.0,14.0526,14.0985,14.0272,14.0272,20200.0
2011-05-18 10:35:00,27.57,27.6,27.53,27.53,9300.0,14.0374,14.0526,14.017,14.017,9300.0
2011-05-18 10:40:00,27.52,27.53,27.5,27.5,5400.0,14.0119,14.017,14.0017,14.0017,5400.0
2011-05-18 10:45:00,27.5,27.69,27.49,27.68,20500.0,14.0017,14.0985,13.9966,14.0934,20500.0
2011-05-18 10:50:00,27.68,27.68,27.59,27.59,6400.0,14.0934,14.0934,14.0475,14.0475,6400.0
2011-05-18 10:55:00,27.58,27.64,27.58,27.61,1700.0,14.0425,14.073,14.0425,14.0577,1700.0
2011-05-18 11:00:00,27.6,27.66,27.57,27.61,6400.0,14.0526,14.0832,14.0374,14.0577,6400.0
2011-05-18 11:05:00,27.61,27.62,27.53,27.53,5700.0,14.0577,14.0628,14.017,14.017,5700.0
2011-05-18 11:10:00,27.57,27.58,27.55,27.55,2200.0,14.0374,14.0425,14.0272,14.0272,2200.0
2011-05-18 11:15:00,27.56,27.66,27.55,27.63,8800.0,14.0323,14.0832,14.0272,14.0679,8800.0
2011-05-18 11:20:00,27.65,27.66,27.64,27.64,2200.0,14.0781,14.0832,14.073,14.073,2200.0
2011-05-18 11:25:00,27.65,27.67,27.64,27.66,3500.0,14.0781,14.0883,14.073,14.0832,3500.0
2011-05-18 11:30:00,27.67,27.67,27.55,27.59,5000.0,14.0883,14.0883,14.0272,14.0475,5000.0
2011-05-18 11:35:00,27.6,27.6,27.59,27.6,1500.0,14.0526,14.0526,14.0475,14.0526,1500.0
2011-05-18 11:40:00,27.6,27.6,27.59,27.6,4800.0,14.0526,14.0526,14.0475,14.0526,4800.0
2011-05-18 11:45:00,27.62,27.66,27.61,27.62,10500.0,14.0628,14.0832,14.0577,14.0628,10500.0
2011-05-18 11:50:00,27.62,27.62,27.56,27.57,3200.0,14.0628,14.0628,14.0323,14.0374,3200.0
2011-05-18 11:55:00,27.57,27.65,27.56,27.63,9400.0,14.0374,14.0781,14.0323,14.0679,9400.0
2011-05-18 12:00:00,27.62,27.72,27.6,27.7,9200.0,14.0628,14.1137,14.0526,14.1035,9200.0
2011-05-18 12:05:00,27.69,27.7,27.67,27.7,3500.0,14.0985,14.1035,14.0883,14.1035,3500.0
2011-05-18 12:10:00,27.71,27.71,27.67,27.7,2900.0,14.1086,14.1086,14.0883,14.1035,2900.0
2011-05-18 12:15:00,27.67,27.7,27.67,27.69,3800.0,14.0883,14.1035,14.0883,14.0985,3800.0
2011-05-18 12:20:00,27.7,27.74,27.66,27.68,6400.0,14.1035,14.1239,14.0832,14.0934,6400.0
2011-05-18 12:25:00,27.69,27.74,27.67,27.74,5900.0,14.0985,14.1239,14.0883,14.1239,5900.0
2011-05-18 12:30:00,27.76,27.8,27.69,27.69,15400.0,14.1341,14.1545,14.0985,14.0985,15400.0
2011-05-18 12:35:00,27.69,27.7,27.67,27.69,5600.0,14.0985,14.1035,14.0883,14.0985,5600.0
2011-05-18 12:40:00,27.68,27.79,27.68,27.79,4900.0,14.0934,14.1494,14.0934,14.1494,4900.0
2011-05-18 12:45:00,27.79,27.88,27.79,27.86,9700.0,14.1494,14.1952,14.1494,14.185,9700.0
2011-05-18 12:50:00,27.86,27.88,27.81,27.84,7400.0,14.185,14.1952,14.1596,14.1748,7400.0
2011-05-18 12:55:00,27.85,27.85,27.83,27.83,3800.0,14.1799,14.1799,14.1697,14.1697,3800.0
2011-05-18 13:00:00,27.84,27.84,27.76,27.81,5000.0,14.1748,14.1748,14.1341,14.1596,5000.0
2011-05-18 13:05:00,27.85,27.85,27.78,27.79,3300.0,14.1799,14.1799,14.1443,14.1494,3300.0
2011-05-18 13:10:00,27.79,27.79,27.77,27.77,2400.0,14.1494,14.1494,14.1392,14.1392,2400.0
2011-05-18 13:15:00,27.77,27.78,27.71,27.78,4700.0,14.1392,14.1443,14.1086,14.1443,4700.0
2011-05-18 13:20:00,27.78,27.81,27.77,27.79,13600.0,14.1443,14.1596,14.1392,14.1494,13600.0
2011-05-18 13:25:00,27.79,27.83,27.77,27.8,2600.0,14.1494,14.1697,14.1392,14.1545,2600.0
2011-05-18 13:30:00,27.82,27.82,27.77,27.78,1000.0,14.1646,14.1646,14.1392,14.1443,1000.0
2011-05-18 13:35:00,27.79,27.79,27.76,27.77,2500.0,14.1494,14.1494,14.1341,14.1392,2500.0
2011-05-18 13:40:00,27.75,27.77,27.75,27.76,3500.0,14.129,14.1392,14.129,14.1341,3500.0
2011-05-18 13:45:00,27.76,27.76,27.73,27.73,2400.0,14.1341,14.1341,14.1188,14.1188,2400.0
2011-05-18 13:50:00,27.73,27.8,27.73,27.76,9000.0,14.1188,14.1545,14.1188,14.1341,9000.0
2011-05-18 13:55:00,27.79,27.79,27.78,27.78,1600.0,14.1494,14.1494,14.1443,14.1443,1600.0
2011-05-18 14:00:00,27.77,27.77,27.76,27.76,10500.0,14.1392,14.1392,14.1341,14.1341,10500.0
2011-05-18 14:05:00,27.76,27.81,27.75,27.8,5800.0,14.1341,14.1596,14.129,14.1545,5800.0
2011-05-18 14:10:00,27.79,27.8,27.78,27.78,2200.0,14.1494,14.1545,14.1443,14.1443,2200.0
2011-05-18 14:15:00,27.79,27.79,27.74,27.75,9000.0,14.1494,14.1494,14.1239,14.129,9000.0
2011-05-18 14:20:00,27.74,27.74,27.71,27.71,3100.0,14.1239,14.1239,14.1086,14.1086,3100.0
2011-05-18 14:25:00,27.72,27.72,27.62,27.62,9400.0,14.1137,14.1137,14.0628,14.0628,9400.0
2011-05-18 14:30:00,27.65,27.65,27.59,27.64,10900.0,14.0781,14.0781,14.0475,14.073,10900.0
2011-05-18 14:35:00,27.64,27.64,27.59,27.6,9900.0,14.073,14.073,14.0475,14.0526,9900.0
2011-05-18 14:40:00,27.6,27.61,27.59,27.59,3700.0,14.0526,14.0577,14.0475,14.0475,3700.0
2011-05-18 14:45:00,27.6,27.62,27.6,27.62,2900.0,14.0526,14.0628,14.0526,14.0628,2900.0
2011-05-18 14:50:00,27.62,27.62,27.58,27.59,4800.0,14.0628,14.0628,14.0425,14.0475,4800.0
2011-05-18 14:55:00,27.6,27.6,27.57,27.57,3000.0,14.0526,14.0526,14.0374,14.0374,3000.0
2011-05-18 15:00:00,27.58,27.6,27.57,27.58,8600.0,14.0425,14.0526,14.0374,14.0425,8600.0
2011-05-18 15:05:00,27.58,27.6,27.58,27.58,4400.0,14.0425,14.0526,14.0425,14.0425,4400.0
2011-05-18 15:10:00,27.58,27.6,27.57,27.59,7700.0,14.0425,14.0526,14.0374,14.0475,7700.0
2011-05-18 15:15:00,27.6,27.6,27.57,27.57,16000.0,14.0526,14.0526,14.0374,14.0374,16000.0
2011-05-18 15:20:00,27.58,27.58,27.55,27.56,6400.0,14.0425,14.0425,14.0272,14.0323,6400.0
2011-05-18 15:25:00,27.55,27.56,27.53,27.54,8700.0,14.0272,14.0323,14.017,14.0221,8700.0
2011-05-18 15:30:00,27.55,27.57,27.55,27.55,13600.0,14.0272,14.0374,14.0272,14.0272,13600.0
2011-05-18 15:35:00,27.56,27.56,27.55,27.55,11000.0,14.0323,14.0323,14.0272,14.0272,11000.0
2011-05-18 15:40:00,27.55,27.59,27.55,27.56,12200.0,14.0272,14.0475,14.0272,14.0323,12200.0
2011-05-18 15:45:00,27.57,27.59,27.54,27.57,32000.0,14.0374,14.0475,14.0221,14.0374,32000.0
2011-05-18 15:50:00,27.57,27.58,27.55,27.57,18300.0,14.0374,14.0425,14.0272,14.0374,18300.0
2011-05-18 15:55:00,27.57,27.6,27.52,27.57,36700.0,14.0374,14.0526,14.0119,14.0374,36700.0
2011-05-19 09:30:00,27.68,27.75,27.6,27.61,23000.0,14.0934,14.129,14.0526,14.0577,23000.0
2011-05-19 09:35:00,27.64,27.75,27.6,27.73,8400.0,14.073,14.129,14.0526,14.1188,8400.0
2011-05-19 09:40:00,27.76,27.77,27.72,27.75,4100.0,14.1341,14.1392,14.1137,14.129,4100.0
2011-05-19 09:45:00,27.75,27.8,27.73,27.8,11400.0,14.129,14.1545,14.1188,14.1545,11400.0
2011-05-19 09:50:00,27.8,27.87,27.75,27.86,94600.0,14.1545,14.1901,14.129,14.185,94600.0
2011-05-19 09:55:00,27.85,27.94,27.85,27.92,7600.0,14.1799,14.2257,14.1799,14.2156,7600.0
2011-05-19 10:00:00,27.91,27.93,27.79,27.89,5300.0,14.2105,14.2207,14.1494,14.2003,5300.0
2011-05-19 10:05:00,27.91,27.93,27.89,27.89,62600.0,14.2105,14.2207,14.2003,14.2003,62600.0
2011-05-19 10:10:00,27.88,27.89,27.7,27.74,12100.0,14.1952,14.2003,14.1035,14.1239,12100.0
2011-05-19 10:15:00,27.75,27.81,27.73,27.8,4200.0,14.129,14.1596,14.1188,14.1545,4200.0
2011-05-19 10:20:00,27.81,27.86,27.8,27.84,1500.0,14.1596,14.185,14.1545,14.1748,1500.0
2011-05-19 10:25:00,27.86,27.86,27.81,27.84,3800.0,14.185,14.185,14.1596,14.1748,3800.0
2011-05-19 10:30:00,27.84,27.87,27.78,27.78,11200.0,14.1748,14.1901,14.1443,14.1443,11200.0
2011-05-19 10:35:00,27.79,27.79,27.61,27.67,11400.0,14.1494,14.1494,14.0577,14.0883,11400.0
2011-05-19 10:40:00,27.68,27.71,27.62,27.65,3800.0,14.0934,14.1086,14.0628,14.0781,3800.0
2011-05-19 10:45:00,27.62,27.68,27.62,27.65,7000.0,14.0628,14.0934,14.0628,14.0781,7000.0
2011-05-19 10:50:00,27.65,27.68,27.62,27.64,4100.0,14.0781,14.0934,14.0628,14.073,4100.0
2011-05-19 10:55:00,27.66,27.66,27.53,27.53,6700.0,14.0832,14.0832,14.017,14.017,6700.0
2011-05-19 11:00:00,27.55,27.6,27.55,27.58,12600.0,14.0272,14.0526,14.0272,14.0425,12600.0
2011-05-19 11:05:00,27.61,27.61,27.57,27.6,6400.0,14.0577,14.0577,14.0374,14.0526,6400.0
2011-05-19 11:10:00,27.59,27.6,27.57,27.57,7000.0,14.0475,14.0526,14.0374,14.0374,7000.0
2011-05-19 11:15:00,27.57,27.67,27.57,27.67,4500.0,14.0374,14.0883,14.0374,14.0883,4500.0
2011-05-19 11:20:00,27.67,27.75,27.67,27.73,4700.0,14.0883,14.129,14.0883,14.1188,4700.0
2011-05-19 11:25:00,27.74,27.74,27.67,27.69,6900.0,14.1239,14.1239,14.0883,14.0985,6900.0
2011-05-19 11:30:00,27.69,27.71,27.69,27.7,1600.0,14.0985,14.1086,14.0985,14.1035,1600.0
2011-05-19 11:35:00,27.7,27.76,27.7,27.75,4300.0,14.1035,14.1341,14.1035,14.129,4300.0
2011-05-19 11:40:00,27.76,27.84,27.76,27.8,6500.0,14.1341,14.1748,14.1341,14.1545,6500.0
2011-05-19 11:45:00,27.79,27.84,27.76,27.78,6200.0,14.1494,14.1748,14.1341,14.1443,6200.0
2011-05-19 11:50:00,27.77,27.81,27.76,27.79,3700.0,14.1392,14.1596,14.1341,14.1494,3700.0
2011-05-19 11:55:00,27.79,27.86,27.79,27.84,7900.0,14.1494,14.185,14.1494,14.1748,7900.0
2011-05-19 12:00:00,27.84,27.9,27.84,27.88,12600.0,14.1748,14.2054,14.1748,14.1952,12600.0
2011-05-19 12:05:00,27.87,27.93,27.86,27.93,9800.0,14.1901,14.2207,14.185,14.2207,9800.0
2011-05-19 12:10:00,27.93,27.93,27.91,27.92,2800.0,14.2207,14.2207,14.2105,14.2156,2800.0
2011-05-19 12:15:00,27.92,27.92,27.85,27.85,5200.0,14.2156,14.2156,14.1799,14.1799,5200.0
2011-05-19 12:20:00,27.87,27.91,27.84,27.89,8500.0,14.1901,14.2105,14.1748,14.2003,8500.0
2011-05-19 12:25:00,27.89,27.94,27.86,27.94,6500.0,14.2003,14.2257,14.185,14.2257,6500.0
2011-05-19 12:30:00,27.94,27.94,27.89,27.94,13900.0,14.2257,14.2257,14.2003,14.2257,13900.0
2011-05-19 12:35:00,27.93,27.99,27.93,27.96,13500.0,14.2207,14.2512,14.2207,14.2359,13500.0
2011-05-19 12:40:00,27.97,27.97,27.93,27.95,8700.0,14.241,14.241,14.2207,14.2308,8700.0
2011-05-19 12:45:00,27.95,27.96,27.93,27.95,13900.0,14.2308,14.2359,14.2207,14.2308,13900.0
2011-05-19 12:50:00,27.94,27.96,27.92,27.95,5000.0,14.2257,14.2359,14.2156,14.2308,5000.0
2011-05-19 12:55:00,27.95,27.95,27.82,27.84,15200.0,14.2308,14.2308,14.1646,14.1748,15200.0
2011-05-19 13:00:00,27.85,27.95,27.85,27.95,3500.0,14.1799,14.2308,14.1799,14.2308,3500.0
2011-05-19 13:05:00,27.95,27.95,27.85,27.89,3100.0,14.2308,14.2308,14.1799,14.2003,3100.0
2011-05-19 13:10:00,27.93,27.95,27.93,27.94,4700.0,14.2207,14.2308,14.2207,14.2257,4700.0
2011-05-19 13:15:00,27.93,27.97,27.93,27.94,7300.0,14.2207,14.241,14.2207,14.2257,7300.0
2011-05-19 13:20:00,27.95,27.99,27.86,27.91,18900.0,14.2308,14.2512,14.185,14.2105,18900.0
2011-05-19 13:25:00,27.91,27.92,27.86,27.9,7700.0,14.2105,14.2156,14.185,14.2054,7700.0
2011-05-19 13:30:00,27.91,27.91,27.9,27.9,3700.0,14.2105,14.2105,14.2054,14.2054,3700.0
2011-05-19 13:35:00,27.91,27.91,27.88,27.88,4500.0,14.2105,14.2105,14.1952,14.1952,4500.0
2011-05-19 13:40:00,27.87,27.94,27.87,27.91,5700.0,14.1901,14.2257,14.1901,14.2105,5700.0
2011-05-19 13:45:00,27.92,27.95,27.9,27.91,8600.0,14.2156,14.2308,14.2054,14.2105,8600.0
2011-05-19 13:50:00,27.93,27.95,27.91,27.93,8000.0,14.2207,14.2308,14.2105,14.2207,8000.0
2011-05-19 13:55:00,27.94,27.95,27.89,27.91,17300.0,14.2257,14.2308,14.2003,14.2105,17300.0
2011-05-19 14:00:00,27.93,27.94,27.9,27.91,5900.0,14.2207,14.2257,14.2054,14.2105,5900.0
2011-05-19 14:05:00,27.92,27.94,27.91,27.94,6200.0,14.2156,14.2257,14.2105,14.2257,6200.0
2011-05-19 14:10:00,27.93,27.94,27.9,27.9,6700.0,14.2207,14.2257,14.2054,14.2054,6700.0
2011-05-19 14:15:00,27.91,27.94,27.9,27.92,4600.0,14.2105,14.2257,14.2054,14.2156,4600.0
2011-05-19 14:20:00,27.92,27.94,27.89,27.89,10500.0,14.2156,14.2257,14.2003,14.2003,10500.0
2011-05-19 14:25:00,27.89,27.9,27.86,27.89,7100.0,14.2003,14.2054,14.185,14.2003,7100.0
2011-05-19 14:30:00,27.9,27.95,27.89,27.92,11400.0,14.2054,14.2308,14.2003,14.2156,11400.0
2011-05-19 14:35:00,27.92,27.93,27.86,27.9,11400.0,14.2156,14.2207,14.185,14.2054,11400.0
2011-05-19 14:40:00,27.89,27.92,27.87,27.89,6700.0,14.2003,14.2156,14.1901,14.2003,6700.0
2011-05-19 14:45:00,27.89,27.93,27.88,27.88,8900.0,14.2003,14.2207,14.1952,14.1952,8900.0
2011-05-19 14:50:00,27.89,27.9,27.87,27.89,7600.0,14.2003,14.2054,14.1901,14.2003,7600.0
2011-05-19 14:55:00,27.91,27.93,27.9,27.93,5800.0,14.2105,14.2207,14.2054,14.2207,5800.0
2011-05-19 15:00:00,27.93,27.95,27.92,27.94,8600.0,14.2207,14.2308,14.2156,14.2257,8600.0
2011-05-19 15:05:00,27.94,27.98,27.94,27.98,29100.0,14.2257,14.2461,14.2257,14.2461,29100.0
2011-05-19 15:10:00,27.98,28.04,27.98,28.01,13500.0,14.2461,14.2767,14.2461,14.2614,13500.0
2011-05-19 15:15:00,28.01,28.02,28.0,28.02,5400.0,14.2614,14.2665,14.2563,14.2665,5400.0
2011-05-19 15:20:00,28.01,28.04,28.01,28.02,6700.0,14.2614,14.2767,14.2614,14.2665,6700.0
2011-05-19 15:25:00,28.04,28.1,28.03,28.1,13800.0,14.2767,14.3072,14.2716,14.3072,13800.0
2011-05-19 15:30:00,28.08,28.09,28.07,28.07,15300.0,14.297,14.3021,14.2919,14.2919,15300.0
2011-05-19 15:35:00,28.07,28.08,27.93,28.04,22500.0,14.2919,14.297,14.2207,14.2767,22500.0
2011-05-19 15:40:00,28.04,28.04,27.95,27.97,23600.0,14.2767,14.2767,14.2308,14.241,23600.0
2011-05-19 15:45:00,27.98,28.0,27.93,27.94,19800.0,14.2461,14.2563,14.2207,14.2257,19800.0
2011-05-19 15:50:00,27.94,28.0,27.93,28.0,23700.0,14.2257,14.2563,14.2207,14.2563,23700.0
2011-05-19 15:55:00,28.0,28.34,27.99,28.29,190700.0,14.2563,14.4294,14.2512,14.4039,190700.0
2011-05-20 09:30:00,28.25,28.3,28.16,28.24,16000.0,14.3836,14.409,14.3378,14.3785,16000.0
2011-05-20 09:35:00,28.25,28.25,28.22,28.24,14100.0,14.3836,14.3836,14.3683,14.3785,14100.0
2011-05-20 09:40:00,28.25,28.25,28.2,28.2,5400.0,14.3836,14.3836,14.3581,14.3581,5400.0
2011-05-20 09:45:00,28.16,28.21,28.16,28.18,5200.0,14.3378,14.3632,14.3378,14.3479,5200.0
2011-05-20 09:50:00,28.18,28.2,28.07,28.07,7700.0,14.3479,14.3581,14.2919,14.2919,7700.0
2011-05-20 09:55:00,28.07,28.08,27.99,27.99,10200.0,14.2919,14.297,14.2512,14.2512,10200.0
2011-05-20 10:00:00,27.98,28.02,27.97,27.99,14900.0,14.2461,14.2665,14.241,14.2512,14900.0
2011-05-20 10:05:00,28.0,28.0,27.99,28.0,1900.0,14.2563,14.2563,14.2512,14.2563,1900.0
2011-05-20 10:10:00,28.0,28.1,27.99,28.06,18100.0,14.2563,14.3072,14.2512,14.2868,18100.0
2011-05-20 10:15:00,28.06,28.12,28.03,28.12,6100.0,14.2868,14.3174,14.2716,14.3174,6100.0
2011-05-20 10:20:00,28.1,28.1,28.07,28.08,1800.0,14.3072,14.3072,14.2919,14.297,1800.0
2011-05-20 10:25:00,28.08,28.18,28.08,28.16,25200.0,14.297,14.3479,14.297,14.3378,25200.0
2011-05-20 10:30:00,28.19,28.19,28.13,28.16,11600.0,14.353,14.353,14.3225,14.3378,11600.0
2011-05-20 10:35:00,28.16,28.19,28.13,28.16,21300.0,14.3378,14.353,14.3225,14.3378,21300.0
2011-05-20 10:40:00,28.16,28.2,28.15,28.17,10800.0,14.3378,14.3581,14.3327,14.3429,10800.0
2011-05-20 10:45:00,28.15,28.16,28.1,28.15,14500.0,14.3327,14.3378,14.3072,14.3327,14500.0
2011-05-20 10:50:00,28.15,28.23,28.15,28.22,5800.0,14.3327,14.3734,14.3327,14.3683,5800.0
2011-05-20 10:55:00,28.22,28.25,28.16,28.2,10200.0,14.3683,14.3836,14.3378,14.3581,10200.0
2011-05-20 11:00:00,28.19,28.24,28.19,28.22,10200.0,14.353,14.3785,14.353,14.3683,10200.0
2011-05-20 11:05:00,28.23,28.25,28.23,28.25,7500.0,14.3734,14.3836,14.3734,14.3836,7500.0
2011-05-20 11:10:00,28.25,28.28,28.24,28.25,17100.0,14.3836,14.3989,14.3785,14.3836,17100.0
2011-05-20 11:15:00,28.26,28.26,28.17,28.17,12300.0,14.3887,14.3887,14.3429,14.3429,12300.0
2011-05-20 11:20:00,28.18,28.18,28.17,28.18,3500.0,14.3479,14.3479,14.3429,14.3479,3500.0
2011-05-20 11:25:00,28.18,28.22,28.17,28.22,6300.0,14.3479,14.3683,14.3429,14.3683,6300.0
2011-05-20 11:30:00,28.23,28.27,28.2,28.27,23400.0,14.3734,14.3938,14.3581,14.3938,23400.0
2011-05-20 11:35:00,28.27,28.31,28.27,28.3,7600.0,14.3938,14.4141,14.3938,14.409,7600.0
2011-05-20 11:40:00,28.31,28.32,28.3,28.3,6800.0,14.4141,14.4192,14.409,14.409,6800.0
2011-05-20 11:45:00,28.3,28.32,28.29,28.3,26400.0,14.409,14.4192,14.4039,14.409,26400.0
2011-05-20 11:50:00,28.3,28.32,28.24,28.24,41200.0,14.409,14.4192,14.3785,14.3785,41200.0
2011-05-20 11:55:00,28.25,28.42,28.25,28.41,8900.0,14.3836,14.4701,14.3836,14.465,8900.0
2011-05-20 12:00:00,28.43,28.48,28.43,28.47,4100.0,14.4752,14.5007,14.4752,14.4956,4100.0
2011-05-20 12:05:00,28.47,28.49,28.47,28.47,6900.0,14.4956,14.5058,14.4956,14.4956,6900.0
2011-05-20 12:10:00,28.48,28.49,28.48,28.49,6900.0,14.5007,14.5058,14.5007,14.5058,6900.0
2011-05-20 12:15:00,28.49,28.59,28.49,28.56,28500.0,14.5058,14.5567,14.5058,14.5414,28500.0
2011-05-20 12:20:00,28.58,28.69,28.58,28.69,15500.0,14.5516,14.6076,14.5516,14.6076,15500.0
2011-05-20 12:25:00,28.69,28.78,28.68,28.77,13100.0,14.6076,14.6534,14.6025,14.6483,13100.0
2011-05-20 12:30:00,28.77,28.79,28.74,28.77,15100.0,14.6483,14.6585,14.6331,14.6483,15100.0
2011-05-20 12:35:00,28.77,28.77,28.63,28.67,13700.0,14.6483,14.6483,14.5771,14.5974,13700.0
2011-05-20 12:40:00,28.66,28.67,28.64,28.66,10300.0,14.5923,14.5974,14.5822,14.5923,10300.0
2011-05-20 12:45:00,28.67,28.74,28.66,28.74,20200.0,14.5974,14.6331,14.5923,14.6331,20200.0
2011-05-20 12:50:00,28.74,28.78,28.73,28.78,14500.0,14.6331,14.6534,14.628,14.6534,14500.0
2011-05-20 12:55:00,28.78,28.86,28.76,28.85,13500.0,14.6534,14.6942,14.6433,14.6891,13500.0
2011-05-20 13:00:00,28.85,28.9,28.59,28.59,89500.0,14.6891,14.7145,14.5567,14.5567,89500.0
2011-05-20 13:05:00,28.58,28.84,28.53,28.62,41200.0,14.5516,14.684,14.5261,14.572,41200.0
2011-05-20 13:10:00,28.62,28.62,28.5,28.56,25000.0,14.572,14.572,14.5109,14.5414,25000.0
2011-05-20 13:15:00,28.57,28.66,28.56,28.63,17100.0,14.5465,14.5923,14.5414,14.5771,17100.0
2011-05-20 13:20:00,28.63,28.64,28.6,28.61,6000.0,14.5771,14.5822,14.5618,14.5669,6000.0
2011-05-20 13:25:00,28.62,28.62,28.61,28.62,2700.0,14.572,14.572,14.5669,14.572,2700.0
2011-05-20 13:30:00,28.62,28.62,28.59,28.6,12700.0,14.572,14.572,14.5567,14.5618,12700.0
2011-05-20 13:35:00,28.6,28.6,28.55,28.55,10600.0,14.5618,14.5618,14.5363,14.5363,10600.0
2011-05-20 13:40:00,28.55,28.55,28.52,28.52,10600.0,14.5363,14.5363,14.5211,14.5211,10600.0
2011-05-20 13:45:00,28.52,28.53,28.52,28.53,1800.0,14.5211,14.5261,14.5211,14.5261,1800.0
2011-05-20 13:50:00,28.53,28.53,28.46,28.47,9600.0,14.5261,14.5261,14.4905,14.4956,9600.0
2011-05-20 13:55:00,28.46,28.46,28.41,28.45,22100.0,14.4905,14.4905,14.465,14.4854,22100.0
2011-05-20 14:00:00,28.45,28.5,28.41,28.46,24600.0,14.4854,14.5109,14.465,14.4905,24600.0
2011-05-20 14:05:00,28.46,28.49,28.43,28.44,12700.0,14.4905,14.5058,14.4752,14.4803,12700.0
2011-05-20 14:10:00,28.44,28.47,28.44,28.46,22000.0,14.4803,14.4956,14.4803,14.4905,22000.0
2011-05-20 14:15:00,28.45,28.46,28.45,28.46,4900.0,14.4854,14.4905,14.4854,14.4905,4900.0
2011-05-20 14:20:00,28.46,28.46,28.45,28.46,5000.0,14.4905,14.4905,14.4854,14.4905,5000.0
2011-05-20 14:25:00,28.45,28.46,28.45,28.45,14400.0,14.4854,14.4905,14.4854,14.4854,14400.0
2011-05-20 14:30:00,28.46,28.46,28.45,28.45,4400.0,14.4905,14.4905,14.4854,14.4854,4400.0
2011-05-20 14:35:00,28.45,28.46,28.45,28.45,9800.0,14.4854,14.4905,14.4854,14.4854,9800.0
2011-05-20 14:40:00,28.45,28.46,28.45,28.45,8000.0,14.4854,14.4905,14.4854,14.4854,8000.0
2011-05-20 14:45:00,28.46,28.46,28.45,28.45,9700.0,14.4905,14.4905,14.4854,14.4854,9700.0
2011-05-20 14:50:00,28.46,28.46,28.4,28.41,13700.0,14.4905,14.4905,14.46,14.465,13700.0
2011-05-20 14:55:00,28.4,28.47,28.31,28.47,20800.0,14.46,14.4956,14.4141,14.4956,20800.0
2011-05-20 15:00:00,28.48,28.5,28.43,28.47,18000.0,14.5007,14.5109,14.4752,14.4956,18000.0
2011-05-20 15:05:00,28.47,28.5,28.47,28.48,5300.0,14.4956,14.5109,14.4956,14.5007,5300.0
2011-05-20 15:10:00,28.48,28.66,28.47,28.6,37000.0,14.5007,14.5923,14.4956,14.5618,37000.0
2011-05-20 15:15:00,28.58,28.59,28.51,28.53,24500.0,14.5516,14.5567,14.516,14.5261,24500.0
2011-05-20 15:20:00,28.53,28.53,28.52,28.53,39300.0,14.5261,14.5261,14.5211,14.5261,39300.0
2011-05-20 15:25:00,28.53,28.53,28.52,28.52,12300.0,14.5261,14.5261,14.5211,14.5211,12300.0
2011-05-20 15:30:00,28.53,28.53,28.52,28.52,15700.0,14.5261,14.5261,14.5211,14.5211,15700.0
2011-05-20 15:35:00,28.52,28.53,28.43,28.45,43300.0,14.5211,14.5261,14.4752,14.4854,43300.0
2011-05-20 15:40:00,28.43,28.47,28.35,28.47,29100.0,14.4752,14.4956,14.4345,14.4956,29100.0
2011-05-20 15:45:00,28.48,28.6,28.48,28.6,47800.0,14.5007,14.5618,14.5007,14.5618,47800.0
2011-05-20 15:50:00,28.6,28.6,28.45,28.46,68900.0,14.5618,14.5618,14.4854,14.4905,68900.0
2011-05-20 15:55:00,28.46,28.5,28.42,28.46,93700.0,14.4905,14.5109,14.4701,14.4905,93700.0
2011-05-23 09:30:00,28.41,28.5,28.25,28.29,14400.0,14.465,14.5109,14.3836,14.4039,14400.0
2011-05-23 09:35:00,28.24,28.32,28.24,28.3,4200.0,14.3785,14.4192,14.3785,14.409,4200.0
2011-05-23 09:40:00,28.27,28.36,28.23,28.34,11400.0,14.3938,14.4396,14.3734,14.4294,11400.0
2011-05-23 09:45:00,28.32,28.39,28.31,28.37,132700.0,14.4192,14.4549,14.4141,14.4447,132700.0
2011-05-23 09:50:00,28.37,28.41,28.36,28.36,44400.0,14.4447,14.465,14.4396,14.4396,44400.0
2011-05-23 09:55:00,28.35,28.36,28.26,28.27,12900.0,14.4345,14.4396,14.3887,14.3938,12900.0
2011-05-23 10:00:00,28.27,28.37,28.27,28.37,36100.0,14.3938,14.4447,14.3938,14.4447,36100.0
2011-05-23 10:05:00,28.37,28.41,28.37,28.41,4000.0,14.4447,14.465,14.4447,14.465,4000.0
2011-05-23 10:10:00,28.4,28.42,28.38,28.38,10600.0,14.46,14.4701,14.4498,14.4498,10600.0
2011-05-23 10:15:00,28.38,28.42,28.35,28.36,10300.0,14.4498,14.4701,14.4345,14.4396,10300.0
2011-05-23 10:20:00,28.36,28.38,28.36,28.37,15400.0,14.4396,14.4498,14.4396,14.4447,15400.0
2011-05-23 10:25:00,28.38,28.38,28.33,28.35,7800.0,14.4498,14.4498,14.4243,14.4345,7800.0
2011-05-23 10:30:00,28.34,28.36,28.3,28.32,34400.0,14.4294,14.4396,14.409,14.4192,34400.0
2011-05-23 10:35:00,28.32,28.34,28.29,28.29,26900.0,14.4192,14.4294,14.4039,14.4039,26900.0
2011-05-23 10:40:00,28.29,28.36,28.29,28.34,21600.0,14.4039,14.4396,14.4039,14.4294,21600.0
2011-05-23 10:45:00,28.34,28.35,28.3,28.33,7700.0,14.4294,14.4345,14.409,14.4243,7700.0
2011-05-23 10:50:00,28.33,28.37,28.3,28.34,14800.0,14.4243,14.4447,14.409,14.4294,14800.0
2011-05-23 10:55:00,28.33,28.37,28.29,28.3,14400.0,14.4243,14.4447,14.4039,14.409,14400.0
2011-05-23 11:00:00,28.31,28.35,28.3,28.35,42900.0,14.4141,14.4345,14.409,14.4345,42900.0
2011-05-23 11:05:00,28.35,28.35,28.27,28.29,102300.0,14.4345,14.4345,14.3938,14.4039,102300.0
2011-05-23 11:10:00,28.29,28.32,28.29,28.3,4900.0,14.4039,14.4192,14.4039,14.409,4900.0
2011-05-23 11:15:00,28.3,28.35,28.29,28.35,14200.0,14.409,14.4345,14.4039,14.4345,14200.0
2011-05-23 11:20:00,28.35,28.36,28.31,28.32,11700.0,14.4345,14.4396,14.4141,14.4192,11700.0
2011-05-23 11:25:00,28.31,28.34,28.31,28.31,9900.0,14.4141,14.4294,14.4141,14.4141,9900.0
2011-05-23 11:30:00,28.31,28.33,28.31,28.33,4200.0,14.4141,14.4243,14.4141,14.4243,4200.0
2011-05-23 11:35:00,28.33,28.33,28.29,28.3,25200.0,14.4243,14.4243,14.4039,14.409,25200.0
2011-05-23 11:40:00,28.3,28.3,28.29,28.29,6000.0,14.409,14.409,14.4039,14.4039,6000.0
2011-05-23 11:45:00,28.3,28.3,28.29,28.3,13000.0,14.409,14.409,14.4039,14.409,13000.0
2011-05-23 11:50:00,28.29,28.33,28.29,28.32,15600.0,14.4039,14.4243,14.4039,14.4192,15600.0
2011-05-23 11:55:00,28.32,28.33,28.31,28.31,11200.0,14.4192,14.4243,14.4141,14.4141,11200.0
2011-05-23 12:00:00,28.31,28.32,28.31,28.31,7100.0,14.4141,14.4192,14.4141,14.4141,7100.0
2011-05-23 12:05:00,28.32,28.33,28.31,28.31,13800.0,14.4192,14.4243,14.4141,14.4141,13800.0
2011-05-23 12:10:00,28.31,28.32,28.26,28.26,20800.0,14.4141,14.4192,14.3887,14.3887,20800.0
2011-05-23 12:15:00,28.26,28.3,28.23,28.29,5700.0,14.3887,14.409,14.3734,14.4039,5700.0
2011-05-23 12:20:00,28.29,28.31,28.28,28.3,5400.0,14.4039,14.4141,14.3989,14.409,5400.0
2011-05-23 12:25:00,28.3,28.33,28.3,28.32,6500.0,14.409,14.4243,14.409,14.4192,6500.0
2011-05-23 12:30:00,28.32,28.41,28.32,28.41,11800.0,14.4192,14.465,14.4192,14.465,11800.0
2011-05-23 12:35:00,28.4,28.44,28.4,28.43,33900.0,14.46,14.4803,14.46,14.4752,33900.0
2011-05-23 12:40:00,28.43,28.51,28.43,28.51,30200.0,14.4752,14.516,14.4752,14.516,30200.0
2011-05-23 12:45:00,28.5,28.57,28.46,28.47,31100.0,14.5109,14.5465,14.4905,14.4956,31100.0
2011-05-23 12:50:00,28.46,28.47,28.44,28.47,12900.0,14.4905,14.4956,14.4803,14.4956,12900.0
2011-05-23 12:55:00,28.47,28.48,28.41,28.48,16700.0,14.4956,14.5007,14.465,14.5007,16700.0
2011-05-23 13:00:00,28.46,28.49,28.42,28.42,17900.0,14.4905,14.5058,14.4701,14.4701,17900.0
2011-05-23 13:05:00,28.42,28.43,28.34,28.38,13300.0,14.4701,14.4752,14.4294,14.4498,13300.0
2011-05-23 13:10:00,28.38,28.4,28.38,28.38,6700.0,14.4498,14.46,14.4498,14.4498,6700.0
2011-05-23 13:15:00,28.38,28.4,28.36,28.38,16100.0,14.4498,14.46,14.4396,14.4498,16100.0
2011-05-23 13:20:00,28.38,28.41,28.38,28.38,62100.0,14.4498,14.465,14.4498,14.4498,62100.0
2011-05-23 13:25:00,28.39,28.39,28.36,28.36,10900.0,14.4549,14.4549,14.4396,14.4396,10900.0
2011-05-23 13:30:00,28.37,28.4,28.36,28.37,12800.0,14.4447,14.46,14.4396,14.4447,12800.0
2011-05-23 13:35:00,28.37,28.39,28.34,28.35,7300.0,14.4447,14.4549,14.4294,14.4345,7300.0
2011-05-23 13:40:00,28.35,28.35,28.28,28.31,10600.0,14.4345,14.4345,14.3989,14.4141,10600.0
2011-05-23 13:45:00,28.32,28.4,28.32,28.4,6500.0,14.4192,14.46,14.4192,14.46,6500.0
2011-05-23 13:50:00,28.39,28.41,28.39,28.4,16800.0,14.4549,14.465,14.4549,14.46,16800.0
2011-05-23 13:55:00,28.4,28.45,28.39,28.43,46500.0,14.46,14.4854,14.4549,14.4752,46500.0
2011-05-23 14:00:00,28.44,28.44,28.4,28.4,13800.0,14.4803,14.4803,14.46,14.46,13800.0
2011-05-23 14:05:00,28.4,28.42,28.39,28.4,11100.0,14.46,14.4701,14.4549,14.46,11100.0
2011-05-23 14:10:00,28.4,28.41,28.39,28.39,24500.0,14.46,14.465,14.4549,14.4549,24500.0
2011-05-23 14:15:00,28.39,28.4,28.39,28.39,4100.0,14.4549,14.46,14.4549,14.4549,4100.0
2011-05-23 14:20:00,28.39,28.4,28.39,28.4,39500.0,14.4549,14.46,14.4549,14.46,39500.0
2011-05-23 14:25:00,28.4,28.4,28.39,28.39,30700.0,14.46,14.46,14.4549,14.4549,30700.0
2011-05-23 14:30:00,28.39,28.4,28.39,28.4,9600.0,14.4549,14.46,14.4549,14.46,9600.0
2011-05-23 14:35:00,28.4,28.45,28.4,28.45,16600.0,14.46,14.4854,14.46,14.4854,16600.0
2011-05-23 14:40:00,28.45,28.5,28.44,28.44,32200.0,14.4854,14.5109,14.4803,14.4803,32200.0
2011-05-23 14:45:00,28.44,28.47,28.38,28.4,36700.0,14.4803,14.4956,14.4498,14.46,36700.0
2011-05-23 14:50:00,28.38,28.4,28.38,28.4,21800.0,14.4498,14.46,14.4498,14.46,21800.0
2011-05-23 14:55:00,28.4,28.49,28.4,28.42,53100.0,14.46,14.5058,14.46,14.4701,53100.0
2011-05-23 15:00:00,28.41,28.42,28.37,28.4,105000.0,14.465,14.4701,14.4447,14.46,105000.0
2011-05-23 15:05:00,28.41,28.44,28.39,28.41,93500.0,14.465,14.4803,14.4549,14.465,93500.0
2011-05-23 15:10:00,28.4,28.44,28.37,28.41,97700.0,14.46,14.4803,14.4447,14.465,97700.0
2011-05-23 15:15:00,28.4,28.43,28.39,28.41,70400.0,14.46,14.4752,14.4549,14.465,70400.0
2011-05-23 15:20:00,28.42,28.44,28.41,28.44,15200.0,14.4701,14.4803,14.465,14.4803,15200.0
2011-05-23 15:25:00,28.43,28.46,28.36,28.42,117200.0,14.4752,14.4905,14.4396,14.4701,117200.0
2011-05-23 15:30:00,28.42,28.42,28.35,28.37,24200.0,14.4701,14.4701,14.4345,14.4447,24200.0
2011-05-23 15:35:00,28.36,28.36,28.22,28.22,33700.0,14.4396,14.4396,14.3683,14.3683,33700.0
2011-05-23 15:40:00,28.22,28.27,28.19,28.19,31400.0,14.3683,14.3938,14.353,14.353,31400.0
2011-05-23 15:45:00,28.21,28.4,28.21,28.38,75700.0,14.3632,14.46,14.3632,14.4498,75700.0
2011-05-23 15:50:00,28.38,28.39,28.31,28.32,43000.0,14.4498,14.4549,14.4141,14.4192,43000.0
2011-05-23 15:55:00,28.31,28.34,28.25,28.28,82600.0,14.4141,14.4294,14.3836,14.3989,82600.0
2011-05-24 09:30:00,28.53,28.87,28.5,28.8,28900.0,14.5261,14.6993,14.5109,14.6636,28900.0
2011-05-24 09:35:00,28.75,28.8,28.71,28.72,6100.0,14.6382,14.6636,14.6178,14.6229,6100.0
2011-05-24 09:40:00,28.72,28.73,28.64,28.64,12800.0,14.6229,14.628,14.5822,14.5822,12800.0
2011-05-24 09:45:00,28.63,28.68,28.53,28.53,19400.0,14.5771,14.6025,14.5261,14.5261,19400.0
2011-05-24 09:50:00,28.53,28.59,28.53,28.57,8800.0,14.5261,14.5567,14.5261,14.5465,8800.0
2011-05-24 09:55:00,28.58,28.63,28.57,28.57,11100.0,14.5516,14.5771,14.5465,14.5465,11100.0
2011-05-24 10:00:00,28.58,28.6,28.53,28.53,10300.0,14.5516,14.5618,14.5261,14.5261,10300.0
2011-05-24 10:05:00,28.52,28.56,28.5,28.55,20600.0,14.5211,14.5414,14.5109,14.5363,20600.0
2011-05-24 10:10:00,28.55,28.56,28.52,28.53,15900.0,14.5363,14.5414,14.5211,14.5261,15900.0
2011-05-24 10:15:00,28.52,28.56,28.51,28.55,14400.0,14.5211,14.5414,14.516,14.5363,14400.0
2011-05-24 10:20:00,28.55,28.58,28.54,28.56,11400.0,14.5363,14.5516,14.5312,14.5414,11400.0
2011-05-24 10:25:00,28.57,28.57,28.51,28.52,7900.0,14.5465,14.5465,14.516,14.5211,7900.0
2011-05-24 10:30:00,28.51,28.51,28.47,28.47,20000.0,14.516,14.516,14.4956,14.4956,20000.0
2011-05-24 10:35:00,28.47,28.55,28.47,28.5,12900.0,14.4956,14.5363,14.4956,14.5109,12900.0
2011-05-24 10:40:00,28.5,28.58,28.49,28.55,65100.0,14.5109,14.5516,14.5058,14.5363,65100.0
2011-05-24 10:45:00,28.55,28.55,28.54,28.54,4900.0,14.5363,14.5363,14.5312,14.5312,4900.0
2011-05-24 10:50:00,28.54,28.56,28.54,28.55,12200.0,14.5312,14.5414,14.5312,14.5363,12200.0
2011-05-24 10:55:00,28.55,28.59,28.52,28.55,21000.0,14.5363,14.5567,14.5211,14.5363,21000.0
2011-05-24 11:00:00,28.55,28.69,28.55,28.68,118300.0,14.5363,14.6076,14.5363,14.6025,118300.0
2011-05-24 11:05:00,28.68,28.68,28.67,28.68,15300.0,14.6025,14.6025,14.5974,14.6025,15300.0
2011-05-24 11:10:00,28.68,28.7,28.67,28.68,41500.0,14.6025,14.6127,14.5974,14.6025,41500.0
2011-05-24 11:15:00,28.68,28.7,28.68,28.69,37500.0,14.6025,14.6127,14.6025,14.6076,37500.0
2011-05-24 11:20:00,28.69,28.78,28.67,28.77,25500.0,14.6076,14.6534,14.5974,14.6483,25500.0
2011-05-24 11:25:00,28.78,28.85,28.78,28.85,25700.0,14.6534,14.6891,14.6534,14.6891,25700.0
2011-05-24 11:30:00,28.84,28.84,28.8,28.81,17600.0,14.684,14.684,14.6636,14.6687,17600.0
2011-05-24 11:35:00,28.81,28.81,28.8,28.81,21500.0,14.6687,14.6687,14.6636,14.6687,21500.0
2011-05-24 11:40:00,28.81,28.81,28.74,28.74,29800.0,14.6687,14.6687,14.6331,14.6331,29800.0
2011-05-24 11:45:00,28.75,28.79,28.75,28.77,40800.0,14.6382,14.6585,14.6382,14.6483,40800.0
2011-05-24 11:50:00,28.77,28.77,28.72,28.74,33700.0,14.6483,14.6483,14.6229,14.6331,33700.0
2011-05-24 11:55:00,28.74,28.75,28.71,28.74,22200.0,14.6331,14.6382,14.6178,14.6331,22200.0
2011-05-24 12:00:00,28.75,28.81,28.75,28.76,135400.0,14.6382,14.6687,14.6382,14.6433,135400.0
2011-05-24 12:05:00,28.77,28.85,28.77,28.8,10600.0,14.6483,14.6891,14.6483,14.6636,10600.0
2011-05-24 12:10:00,28.8,28.82,28.8,28.8,11400.0,14.6636,14.6738,14.6636,14.6636,11400.0
2011-05-24 12:15:00,28.8,28.8,28.79,28.8,9700.0,14.6636,14.6636,14.6585,14.6636,9700.0
2011-05-24 12:20:00,28.79,28.81,28.78,28.79,24900.0,14.6585,14.6687,14.6534,14.6585,24900.0
2011-05-24 12:25:00,28.79,28.81,28.78,28.8,13800.0,14.6585,14.6687,14.6534,14.6636,13800.0
2011-05-24 12:30:00,28.8,28.8,28.79,28.8,4400.0,14.6636,14.6636,14.6585,14.6636,4400.0
2011-05-24 12:35:00,28.8,28.85,28.79,28.8,21800.0,14.6636,14.6891,14.6585,14.6636,21800.0
2011-05-24 12:40:00,28.8,28.84,28.8,28.83,17000.0,14.6636,14.684,14.6636,14.6789,17000.0
2011-05-24 12:45:00,28.83,28.87,28.83,28.87,18200.0,14.6789,14.6993,14.6789,14.6993,18200.0
2011-05-24 12:50:00,28.87,28.87,28.86,28.87,4300.0,14.6993,14.6993,14.6942,14.6993,4300.0
2011-05-24 12:55:00,28.87,28.94,28.87,28.94,19700.0,14.6993,14.7349,14.6993,14.7349,19700.0
2011-05-24 13:00:00,28.94,29.0,28.94,29.0,39400.0,14.7349,14.7654,14.7349,14.7654,39400.0
2011-05-24 13:05:00,29.0,29.01,28.99,29.0,9500.0,14.7654,14.7705,14.7604,14.7654,9500.0
2011-05-24 13:10:00,29.0,29.0,28.99,29.0,18200.0,14.7654,14.7654,14.7604,14.7654,18200.0
2011-05-24 13:15:00,29.0,29.0,28.97,28.99,133900.0,14.7654,14.7654,14.7502,14.7604,133900.0
2011-05-24 13:20:00,28.98,28.98,28.95,28.98,6600.0,14.7553,14.7553,14.74,14.7553,6600.0
2011-05-24 13:25:00,28.98,29.01,28.86,28.91,53200.0,14.7553,14.7705,14.6942,14.7196,53200.0
2011-05-24 13:30:00,28.91,28.93,28.85,28.88,12200.0,14.7196,14.7298,14.6891,14.7043,12200.0
2011-05-24 13:35:00,28.88,28.9,28.81,28.89,13500.0,14.7043,14.7145,14.6687,14.7094,13500.0
2011-05-24 13:40:00,28.89,29.0,28.88,28.98,22300.0,14.7094,14.7654,14.7043,14.7553,22300.0
2011-05-24 13:45:00,28.97,28.98,28.91,28.91,12900.0,14.7502,14.7553,14.7196,14.7196,12900.0
2011-05-24 13:50:00,28.9,28.92,28.88,28.92,13900.0,14.7145,14.7247,14.7043,14.7247,13900.0
2011-05-24 13:55:00,28.92,28.94,28.92,28.94,18900.0,14.7247,14.7349,14.7247,14.7349,18900.0
2011-05-24 14:00:00,28.93,28.95,28.91,28.94,19500.0,14.7298,14.74,14.7196,14.7349,19500.0
2011-05-24 14:05:00,28.94,28.94,28.92,28.93,20500.0,14.7349,14.7349,14.7247,14.7298,20500.0
2011-05-24 14:10:00,28.93,28.93,28.92,28.93,21100.0,14.7298,14.7298,14.7247,14.7298,21100.0
2011-05-24 14:15:00,28.93,28.93,28.89,28.9,20500.0,14.7298,14.7298,14.7094,14.7145,20500.0
2011-05-24 14:20:00,28.9,28.93,28.89,28.93,17900.0,14.7145,14.7298,14.7094,14.7298,17900.0
2011-05-24 14:25:00,28.93,28.94,28.92,28.94,17700.0,14.7298,14.7349,14.7247,14.7349,17700.0
2011-05-24 14:30:00,28.94,28.97,28.94,28.96,86900.0,14.7349,14.7502,14.7349,14.7451,86900.0
2011-05-24 14:35:00,28.95,28.96,28.87,28.91,35100.0,14.74,14.7451,14.6993,14.7196,35100.0
2011-05-24 14:40:00,28.91,28.95,28.9,28.95,10600.0,14.7196,14.74,14.7145,14.74,10600.0
2011-05-24 14:45:00,28.95,28.95,28.94,28.95,8400.0,14.74,14.74,14.7349,14.74,8400.0
2011-05-24 14:50:00,28.94,28.95,28.94,28.95,11700.0,14.7349,14.74,14.7349,14.74,11700.0
2011-05-24 14:55:00,28.95,28.97,28.94,28.96,23800.0,14.74,14.7502,14.7349,14.7451,23800.0
2011-05-24 15:00:00,28.95,28.97,28.95,28.96,15900.0,14.74,14.7502,14.74,14.7451,15900.0
2011-05-24 15:05:00,28.97,28.98,28.96,28.98,27100.0,14.7502,14.7553,14.7451,14.7553,27100.0
2011-05-24 15:10:00,28.96,28.97,28.92,28.94,62000.0,14.7451,14.7502,14.7247,14.7349,62000.0
2011-05-24 15:15:00,28.94,28.94,28.92,28.93,10500.0,14.7349,14.7349,14.7247,14.7298,10500.0
2011-05-24 15:20:00,28.92,28.93,28.87,28.89,38900.0,14.7247,14.7298,14.6993,14.7094,38900.0
2011-05-24 15:25:00,28.89,28.89,28.85,28.85,13300.0,14.7094,14.7094,14.6891,14.6891,13300.0
2011-05-24 15:30:00,28.86,28.88,28.85,28.88,44500.0,14.6942,14.7043,14.6891,14.7043,44500.0
2011-05-24 15:35:00,28.87,28.87,28.84,28.86,55500.0,14.6993,14.6993,14.684,14.6942,55500.0
2011-05-24 15:40:00,28.85,28.9,28.85,28.88,25600.0,14.6891,14.7145,14.6891,14.7043,25600.0
2011-05-24 15:45:00,28.87,28.88,28.85,28.87,33500.0,14.6993,14.7043,14.6891,14.6993,33500.0
2011-05-24 15:50:00,28.86,28.9,28.82,28.89,86000.0,14.6942,14.7145,14.6738,14.7094,86000.0
2011-05-24 15:55:00,28.88,29.03,28.88,29.01,240100.0,14.7043,14.7807,14.7043,14.7705,240100.0
2011-05-25 09:30:00,28.98,28.98,28.8,28.97,36500.0,14.7553,14.7553,14.6636,14.7502,36500.0
2011-05-25 09:35:00,28.98,29.11,28.91,28.96,49300.0,14.7553,14.8215,14.7196,14.7451,49300.0
2011-05-25 09:40:00,28.96,29.11,28.95,29.08,29200.0,14.7451,14.8215,14.74,14.8062,29200.0
2011-05-25 09:45:00,29.08,29.23,29.07,29.19,16200.0,14.8062,14.8826,14.8011,14.8622,16200.0
2011-05-25 09:50:00,29.19,29.2,29.12,29.16,10500.0,14.8622,14.8673,14.8265,14.8469,10500.0
2011-05-25 09:55:00,29.15,29.24,29.15,29.24,8900.0,14.8418,14.8876,14.8418,14.8876,8900.0
2011-05-25 10:00:00,29.23,29.28,29.19,29.23,16700.0,14.8826,14.908,14.8622,14.8826,16700.0
2011-05-25 10:05:00,29.24,29.25,29.22,29.25,14900.0,14.8876,14.8927,14.8775,14.8927,14900.0
2011-05-25 10:10:00,29.25,29.25,29.17,29.2,59600.0,14.8927,14.8927,14.852,14.8673,59600.0
2011-05-25 10:15:00,29.2,29.22,29.19,29.2,14600.0,14.8673,14.8775,14.8622,14.8673,14600.0
2011-05-25 10:20:00,29.2,29.2,29.17,29.2,15400.0,14.8673,14.8673,14.852,14.8673,15400.0
2011-05-25 10:25:00,29.2,29.2,29.19,29.19,70800.0,14.8673,14.8673,14.8622,14.8622,70800.0
2011-05-25 10:30:00,29.19,29.2,29.15,29.15,37900.0,14.8622,14.8673,14.8418,14.8418,37900.0
2011-05-25 10:35:00,29.16,29.2,29.15,29.19,42800.0,14.8469,14.8673,14.8418,14.8622,42800.0
2011-05-25 10:40:00,29.19,29.2,29.1,29.14,50600.0,14.8622,14.8673,14.8164,14.8367,50600.0
2011-05-25 10:45:00,29.16,29.2,29.12,29.16,90000.0,14.8469,14.8673,14.8265,14.8469,90000.0
2011-05-25 10:50:00,29.15,29.2,29.13,29.19,56400.0,14.8418,14.8673,14.8316,14.8622,56400.0
2011-05-25 10:55:00,29.2,29.2,29.15,29.2,39500.0,14.8673,14.8673,14.8418,14.8673,39500.0
2011-05-25 11:00:00,29.19,29.2,29.16,29.2,56400.0,14.8622,14.8673,14.8469,14.8673,56400.0
2011-05-25 11:05:00,29.19,29.2,29.15,29.15,79600.0,14.8622,14.8673,14.8418,14.8418,79600.0
2011-05-25 11:10:00,29.15,29.16,29.15,29.16,8100.0,14.8418,14.8469,14.8418,14.8469,8100.0
2011-05-25 11:15:00,29.15,29.16,29.15,29.16,8900.0,14.8418,14.8469,14.8418,14.8469,8900.0
2011-05-25 11:20:00,29.16,29.16,29.15,29.15,11400.0,14.8469,14.8469,14.8418,14.8418,11400.0
2011-05-25 11:25:00,29.16,29.16,29.1,29.15,22000.0,14.8469,14.8469,14.8164,14.8418,22000.0
2011-05-25 11:30:00,29.15,29.16,29.15,29.15,4900.0,14.8418,14.8469,14.8418,14.8418,4900.0
2011-05-25 11:35:00,29.15,29.16,29.15,29.16,4500.0,14.8418,14.8469,14.8418,14.8469,4500.0
2011-05-25 11:40:00,29.16,29.16,29.15,29.15,5100.0,14.8469,14.8469,14.8418,14.8418,5100.0
2011-05-25 11:45:00,29.15,29.2,29.15,29.2,53400.0,14.8418,14.8673,14.8418,14.8673,53400.0
2011-05-25 11:50:00,29.19,29.2,29.14,29.17,28700.0,14.8622,14.8673,14.8367,14.852,28700.0
2011-05-25 11:55:00,29.17,29.17,29.14,29.14,14600.0,14.852,14.852,14.8367,14.8367,14600.0
2011-05-25 12:00:00,29.14,29.19,29.14,29.19,14300.0,14.8367,14.8622,14.8367,14.8622,14300.0
2011-05-25 12:05:00,29.18,29.19,29.18,29.18,22200.0,14.8571,14.8622,14.8571,14.8571,22200.0
2011-05-25 12:10:00,29.18,29.19,29.17,29.18,7100.0,14.8571,14.8622,14.852,14.8571,7100.0
2011-05-25 12:15:00,29.19,29.2,29.17,29.18,34900.0,14.8622,14.8673,14.852,14.8571,34900.0
2011-05-25 12:20:00,29.18,29.18,29.17,29.18,3900.0,14.8571,14.8571,14.852,14.8571,3900.0
2011-05-25 12:25:00,29.18,29.18,29.14,29.14,29800.0,14.8571,14.8571,14.8367,14.8367,29800.0
2011-05-25 12:30:00,29.15,29.16,29.15,29.16,5800.0,14.8418,14.8469,14.8418,14.8469,5800.0
2011-05-25 12:35:00,29.16,29.16,29.14,29.14,2800.0,14.8469,14.8469,14.8367,14.8367,2800.0
2011-05-25 12:40:00,29.15,29.2,29.14,29.2,65100.0,14.8418,14.8673,14.8367,14.8673,65100.0
2011-05-25 12:45:00,29.19,29.2,29.19,29.19,11400.0,14.8622,14.8673,14.8622,14.8622,11400.0
2011-05-25 12:50:00,29.2,29.2,29.18,29.2,12500.0,14.8673,14.8673,14.8571,14.8673,12500.0
2011-05-25 12:55:00,29.2,29.2,29.19,29.2,19800.0,14.8673,14.8673,14.8622,14.8673,19800.0
2011-05-25 13:00:00,29.2,29.2,29.19,29.2,9700.0,14.8673,14.8673,14.8622,14.8673,9700.0
2011-05-25 13:05:00,29.19,29.2,29.16,29.19,24600.0,14.8622,14.8673,14.8469,14.8622,24600.0
2011-05-25 13:10:00,29.19,29.19,29.16,29.17,8400.0,14.8622,14.8622,14.8469,14.852,8400.0
2011-05-25 13:15:00,29.17,29.18,29.16,29.18,3300.0,14.852,14.8571,14.8469,14.8571,3300.0
2011-05-25 13:20:00,29.18,29.19,29.17,29.18,10300.0,14.8571,14.8622,14.852,14.8571,10300.0
2011-05-25 13:25:00,29.18,29.18,29.16,29.17,5200.0,14.8571,14.8571,14.8469,14.852,5200.0
2011-05-25 13:30:00,29.17,29.17,29.16,29.17,8000.0,14.852,14.852,14.8469,14.852,8000.0
2011-05-25 13:35:00,29.17,29.17,29.16,29.17,5900.0,14.852,14.852,14.8469,14.852,5900.0
2011-05-25 13:40:00,29.17,29.17,29.16,29.17,3600.0,14.852,14.852,14.8469,14.852,3600.0
2011-05-25 13:45:00,29.17,29.17,29.16,29.16,8300.0,14.852,14.852,14.8469,14.8469,8300.0
2011-05-25 13:50:00,29.16,29.17,29.16,29.16,7200.0,14.8469,14.852,14.8469,14.8469,7200.0
2011-05-25 13:55:00,29.17,29.19,29.16,29.19,20600.0,14.852,14.8622,14.8469,14.8622,20600.0
2011-05-25 14:00:00,29.2,29.2,29.19,29.2,13700.0,14.8673,14.8673,14.8622,14.8673,13700.0
2011-05-25 14:05:00,29.2,29.2,29.19,29.2,9100.0,14.8673,14.8673,14.8622,14.8673,9100.0
2011-05-25 14:10:00,29.2,29.2,29.19,29.2,10700.0,14.8673,14.8673,14.8622,14.8673,10700.0
2011-05-25 14:15:00,29.2,29.2,29.19,29.19,10000.0,14.8673,14.8673,14.8622,14.8622,10000.0
2011-05-25 14:20:00,29.19,29.19,29.16,29.16,120600.0,14.8622,14.8622,14.8469,14.8469,120600.0
2011-05-25 14:25:00,29.17,29.17,29.14,29.15,13800.0,14.852,14.852,14.8367,14.8418,13800.0
2011-05-25 14:30:00,29.15,29.17,29.15,29.17,7600.0,14.8418,14.852,14.8418,14.852,7600.0
2011-05-25 14:35:00,29.17,29.18,29.14,29.15,114200.0,14.852,14.8571,14.8367,14.8418,114200.0
2011-05-25 14:40:00,29.16,29.16,29.11,29.12,32400.0,14.8469,14.8469,14.8215,14.8265,32400.0
2011-05-25 14:45:00,29.09,29.09,29.05,29.09,10600.0,14.8113,14.8113,14.7909,14.8113,10600.0
2011-05-25 14:50:00,29.1,29.13,29.07,29.08,22200.0,14.8164,14.8316,14.8011,14.8062,22200.0
2011-05-25 14:55:00,29.08,29.09,29.04,29.08,13400.0,14.8062,14.8113,14.7858,14.8062,13400.0
2011-05-25 15:00:00,29.08,29.09,29.08,29.09,8900.0,14.8062,14.8113,14.8062,14.8113,8900.0
2011-05-25 15:05:00,29.08,29.09,28.95,28.96,19700.0,14.8062,14.8113,14.74,14.7451,19700.0
2011-05-25 15:10:00,28.95,29.0,28.93,29.0,31600.0,14.74,14.7654,14.7298,14.7654,31600.0
2011-05-25 15:15:00,29.0,29.02,28.95,28.97,121500.0,14.7654,14.7756,14.74,14.7502,121500.0
2011-05-25 15:20:00,28.97,29.0,28.97,29.0,9400.0,14.7502,14.7654,14.7502,14.7654,9400.0
2011-05-25 15:25:00,29.0,29.05,28.96,29.05,42400.0,14.7654,14.7909,14.7451,14.7909,42400.0
2011-05-25 15:30:00,29.04,29.13,29.0,29.04,65200.0,14.7858,14.8316,14.7654,14.7858,65200.0
2011-05-25 15:35:00,29.03,29.04,28.97,29.01,127600.0,14.7807,14.7858,14.7502,14.7705,127600.0
2011-05-25 15:40:00,29.0,29.01,28.99,29.0,40000.0,14.7654,14.7705,14.7604,14.7654,40000.0
2011-05-25 15:45:00,29.01,29.01,28.99,29.0,60000.0,14.7705,14.7705,14.7604,14.7654,60000.0
2011-05-25 15:50:00,29.01,29.02,29.0,29.02,53200.0,14.7705,14.7756,14.7654,14.7756,53200.0
2011-05-25 15:55:00,29.01,29.06,28.99,28.99,189700.0,14.7705,14.796,14.7604,14.7604,189700.0
2011-05-26 09:30:00,29.1,29.22,28.88,29.08,12600.0,14.8164,14.8775,14.7043,14.8062,12600.0
2011-05-26 09:35:00,29.1,29.11,29.01,29.06,4600.0,14.8164,14.8215,14.7705,14.796,4600.0
2011-05-26 09:40:00,29.06,29.06,28.82,28.82,19400.0,14.796,14.796,14.6738,14.6738,19400.0
2011-05-26 09:45:00,28.84,28.97,28.83,28.87,6400.0,14.684,14.7502,14.6789,14.6993,6400.0
2011-05-26 09:50:00,28.87,28.96,28.82,28.82,13900.0,14.6993,14.7451,14.6738,14.6738,13900.0
2011-05-26 09:55:00,28.82,28.9,28.81,28.85,210700.0,14.6738,14.7145,14.6687,14.6891,210700.0
2011-05-26 10:00:00,28.87,28.91,28.84,28.86,10600.0,14.6993,14.7196,14.684,14.6942,10600.0
2011-05-26 10:05:00,28.86,28.89,28.84,28.85,8400.0,14.6942,14.7094,14.684,14.6891,8400.0
2011-05-26 10:10:00,28.85,28.89,28.84,28.85,7500.0,14.6891,14.7094,14.684,14.6891,7500.0
2011-05-26 10:15:00,28.85,28.91,28.83,28.84,18900.0,14.6891,14.7196,14.6789,14.684,18900.0
2011-05-26 10:20:00,28.84,28.86,28.83,28.84,11900.0,14.684,14.6942,14.6789,14.684,11900.0
2011-05-26 10:25:00,28.84,28.85,28.83,28.85,9800.0,14.684,14.6891,14.6789,14.6891,9800.0
2011-05-26 10:30:00,28.85,28.85,28.84,28.85,10600.0,14.6891,14.6891,14.684,14.6891,10600.0
2011-05-26 10:35:00,28.85,28.87,28.84,28.85,14600.0,14.6891,14.6993,14.684,14.6891,14600.0
2011-05-26 10:40:00,28.85,28.85,28.84,28.85,10000.0,14.6891,14.6891,14.684,14.6891,10000.0
2011-05-26 10:45:00,28.85,28.85,28.84,28.85,7500.0,14.6891,14.6891,14.684,14.6891,7500.0
2011-05-26 10:50:00,28.85,28.85,28.84,28.85,6500.0,14.6891,14.6891,14.684,14.6891,6500.0
2011-05-26 10:55:00,28.84,28.92,28.84,28.9,19900.0,14.684,14.7247,14.684,14.7145,19900.0
2011-05-26 11:00:00,28.9,28.9,28.85,28.86,47300.0,14.7145,14.7145,14.6891,14.6942,47300.0
2011-05-26 11:05:00,28.87,28.89,28.85,28.85,13300.0,14.6993,14.7094,14.6891,14.6891,13300.0
2011-05-26 11:10:00,28.85,28.85,28.71,28.79,20300.0,14.6891,14.6891,14.6178,14.6585,20300.0
2011-05-26 11:15:00,28.8,28.94,28.79,28.88,10900.0,14.6636,14.7349,14.6585,14.7043,10900.0
2011-05-26 11:20:00,28.88,28.9,28.75,28.75,7300.0,14.7043,14.7145,14.6382,14.6382,7300.0
2011-05-26 11:25:00,28.75,28.81,28.74,28.77,5300.0,14.6382,14.6687,14.6331,14.6483,5300.0
2011-05-26 11:30:00,28.77,28.86,28.77,28.83,4200.0,14.6483,14.6942,14.6483,14.6789,4200.0
2011-05-26 11:35:00,28.84,28.84,28.7,28.78,11000.0,14.684,14.684,14.6127,14.6534,11000.0
2011-05-26 11:40:00,28.79,28.79,28.74,28.74,55100.0,14.6585,14.6585,14.6331,14.6331,55100.0
2011-05-26 11:45:00,28.74,28.77,28.68,28.76,32900.0,14.6331,14.6483,14.6025,14.6433,32900.0
2011-05-26 11:50:00,28.76,28.77,28.71,28.73,8800.0,14.6433,14.6483,14.6178,14.628,8800.0
2011-05-26 11:55:00,28.73,28.79,28.72,28.77,8400.0,14.628,14.6585,14.6229,14.6483,8400.0
2011-05-26 12:00:00,28.79,28.79,28.76,28.77,2900.0,14.6585,14.6585,14.6433,14.6483,2900.0
2011-05-26 12:05:00,28.78,28.78,28.75,28.75,3600.0,14.6534,14.6534,14.6382,14.6382,3600.0
2011-05-26 12:10:00,28.75,28.8,28.74,28.75,7600.0,14.6382,14.6636,14.6331,14.6382,7600.0
2011-05-26 12:15:00,28.75,28.8,28.72,28.79,22700.0,14.6382,14.6636,14.6229,14.6585,22700.0
2011-05-26 12:20:00,28.79,28.82,28.74,28.76,13000.0,14.6585,14.6738,14.6331,14.6433,13000.0
2011-05-26 12:25:00,28.78,28.78,28.74,28.74,5500.0,14.6534,14.6534,14.6331,14.6331,5500.0
2011-05-26 12:30:00,28.73,28.77,28.73,28.76,5200.0,14.628,14.6483,14.628,14.6433,5200.0
2011-05-26 12:35:00,28.76,28.76,28.75,28.75,2900.0,14.6433,14.6433,14.6382,14.6382,2900.0
2011-05-26 12:40:00,28.75,28.76,28.75,28.75,3100.0,14.6382,14.6433,14.6382,14.6382,3100.0
2011-05-26 12:45:00,28.76,28.78,28.72,28.75,15100.0,14.6433,14.6534,14.6229,14.6382,15100.0
2011-05-26 12:50:00,28.78,28.78,28.76,28.77,4300.0,14.6534,14.6534,14.6433,14.6483,4300.0
2011-05-26 12:55:00,28.77,28.78,28.76,28.76,3800.0,14.6483,14.6534,14.6433,14.6433,3800.0
2011-05-26 13:00:00,28.76,28.77,28.76,28.76,4800.0,14.6433,14.6483,14.6433,14.6433,4800.0
2011-05-26 13:05:00,28.77,28.77,28.75,28.75,19800.0,14.6483,14.6483,14.6382,14.6382,19800.0
2011-05-26 13:10:00,28.75,28.76,28.74,28.74,9300.0,14.6382,14.6433,14.6331,14.6331,9300.0
2011-05-26 13:15:00,28.75,28.75,28.74,28.75,3600.0,14.6382,14.6382,14.6331,14.6382,3600.0
2011-05-26 13:20:00,28.76,28.78,28.74,28.74,44100.0,14.6433,14.6534,14.6331,14.6331,44100.0
2011-05-26 13:25:00,28.75,28.75,28.74,28.75,4200.0,14.6382,14.6382,14.6331,14.6382,4200.0
2011-05-26 13:30:00,28.74,28.75,28.74,28.74,2200.0,14.6331,14.6382,14.6331,14.6331,2200.0
2011-05-26 13:35:00,28.74,28.75,28.72,28.72,6100.0,14.6331,14.6382,14.6229,14.6229,6100.0
2011-05-26 13:40:00,28.72,28.73,28.72,28.72,2400.0,14.6229,14.628,14.6229,14.6229,2400.0
2011-05-26 13:45:00,28.72,28.73,28.72,28.72,3300.0,14.6229,14.628,14.6229,14.6229,3300.0
2011-05-26 13:50:00,28.72,28.73,28.72,28.72,3000.0,14.6229,14.628,14.6229,14.6229,3000.0
2011-05-26 13:55:00,28.73,28.77,28.73,28.74,50200.0,14.628,14.6483,14.628,14.6331,50200.0
2011-05-26 14:00:00,28.75,28.75,28.74,28.74,22200.0,14.6382,14.6382,14.6331,14.6331,22200.0
2011-05-26 14:05:00,28.75,28.75,28.74,28.75,7900.0,14.6382,14.6382,14.6331,14.6382,7900.0
2011-05-26 14:10:00,28.74,28.75,28.74,28.75,3100.0,14.6331,14.6382,14.6331,14.6382,3100.0
2011-05-26 14:15:00,28.75,28.75,28.74,28.74,5700.0,14.6382,14.6382,14.6331,14.6331,5700.0
2011-05-26 14:20:00,28.74,28.75,28.74,28.74,3300.0,14.6331,14.6382,14.6331,14.6331,3300.0
2011-05-26 14:25:00,28.75,28.75,28.73,28.74,16700.0,14.6382,14.6382,14.628,14.6331,16700.0
2011-05-26 14:30:00,28.74,28.75,28.7,28.7,11200.0,14.6331,14.6382,14.6127,14.6127,11200.0
2011-05-26 14:35:00,28.71,28.71,28.7,28.7,7800.0,14.6178,14.6178,14.6127,14.6127,7800.0
2011-05-26 14:40:00,28.69,28.74,28.69,28.71,17300.0,14.6076,14.6331,14.6076,14.6178,17300.0
2011-05-26 14:45:00,28.71,28.73,28.69,28.69,88100.0,14.6178,14.628,14.6076,14.6076,88100.0
2011-05-26 14:50:00,28.69,28.7,28.66,28.66,6800.0,14.6076,14.6127,14.5923,14.5923,6800.0
2011-05-26 14:55:00,28.67,28.74,28.67,28.73,6900.0,14.5974,14.6331,14.5974,14.628,6900.0
2011-05-26 15:00:00,28.74,28.74,28.69,28.69,11900.0,14.6331,14.6331,14.6076,14.6076,11900.0
2011-05-26 15:05:00,28.69,28.69,28.63,28.64,12800.0,14.6076,14.6076,14.5771,14.5822,12800.0
2011-05-26 15:10:00,28.65,28.73,28.65,28.73,17100.0,14.5872,14.628,14.5872,14.628,17100.0
2011-05-26 15:15:00,28.72,28.74,28.72,28.73,8600.0,14.6229,14.6331,14.6229,14.628,8600.0
2011-05-26 15:20:00,28.74,28.74,28.7,28.72,15500.0,14.6331,14.6331,14.6127,14.6229,15500.0
2011-05-26 15:25:00,28.71,28.81,28.71,28.72,20500.0,14.6178,14.6687,14.6178,14.6229,20500.0
2011-05-26 15:30:00,28.71,28.71,28.67,28.7,34600.0,14.6178,14.6178,14.5974,14.6127,34600.0
2011-05-26 15:35:00,28.7,28.7,28.61,28.65,26800.0,14.6127,14.6127,14.5669,14.5872,26800.0
2011-05-26 15:40:00,28.66,28.7,28.64,28.68,22200.0,14.5923,14.6127,14.5822,14.6025,22200.0
2011-05-26 15:45:00,28.69,28.73,28.65,28.68,39900.0,14.6076,14.628,14.5872,14.6025,39900.0
2011-05-26 15:50:00,28.69,28.69,28.64,28.66,48200.0,14.6076,14.6076,14.5822,14.5923,48200.0
2011-05-26 15:55:00,28.67,28.72,28.63,28.65,107300.0,14.5974,14.6229,14.5771,14.5872,107300.0
2011-05-27 09:30:00,28.9,28.9,28.72,28.88,16500.0,14.7145,14.7145,14.6229,14.7043,16500.0
2011-05-27 09:35:00,28.9,28.91,28.9,28.91,300.0,14.7145,14.7196,14.7145,14.7196,300.0
2011-05-27 09:40:00,28.92,28.92,28.75,28.75,31100.0,14.7247,14.7247,14.6382,14.6382,31100.0
2011-05-27 09:45:00,28.75,28.76,28.6,28.66,16400.0,14.6382,14.6433,14.5618,14.5923,16400.0
2011-05-27 09:50:00,28.7,28.75,28.7,28.74,3900.0,14.6127,14.6382,14.6127,14.6331,3900.0
2011-05-27 09:55:00,28.71,28.78,28.7,28.73,6900.0,14.6178,14.6534,14.6127,14.628,6900.0
2011-05-27 10:00:00,28.72,28.73,28.65,28.65,6500.0,14.6229,14.628,14.5872,14.5872,6500.0
2011-05-27 10:05:00,28.65,28.68,28.62,28.62,2900.0,14.5872,14.6025,14.572,14.572,2900.0
2011-05-27 10:10:00,28.64,28.64,28.57,28.59,8800.0,14.5822,14.5822,14.5465,14.5567,8800.0
2011-05-27 10:15:00,28.59,28.62,28.57,28.62,2000.0,14.5567,14.572,14.5465,14.572,2000.0
2011-05-27 10:20:00,28.62,28.66,28.62,28.64,5300.0,14.572,14.5923,14.572,14.5822,5300.0
2011-05-27 10:25:00,28.65,28.67,28.64,28.66,4700.0,14.5872,14.5974,14.5822,14.5923,4700.0
2011-05-27 10:30:00,28.67,28.67,28.59,28.64,7000.0,14.5974,14.5974,14.5567,14.5822,7000.0
2011-05-27 10:35:00,28.64,28.65,28.5,28.51,16100.0,14.5822,14.5872,14.5109,14.516,16100.0
2011-05-27 10:40:00,28.54,28.54,28.5,28.5,17600.0,14.5312,14.5312,14.5109,14.5109,17600.0
2011-05-27 10:45:00,28.51,28.55,28.5,28.51,23300.0,14.516,14.5363,14.5109,14.516,23300.0
2011-05-27 10:50:00,28.52,28.52,28.5,28.51,19800.0,14.5211,14.5211,14.5109,14.516,19800.0
2011-05-27 10:55:00,28.51,28.61,28.5,28.54,21100.0,14.516,14.5669,14.5109,14.5312,21100.0
2011-05-27 11:00:00,28.53,28.58,28.53,28.57,106600.0,14.5261,14.5516,14.5261,14.5465,106600.0
2011-05-27 11:05:00,28.58,28.63,28.57,28.62,11900.0,14.5516,14.5771,14.5465,14.572,11900.0
2011-05-27 11:10:00,28.62,28.62,28.6,28.61,6300.0,14.572,14.572,14.5618,14.5669,6300.0
2011-05-27 11:15:00,28.6,28.66,28.6,28.64,389400.0,14.5618,14.5923,14.5618,14.5822,389400.0
2011-05-27 11:20:00,28.64,28.64,28.63,28.64,4800.0,14.5822,14.5822,14.5771,14.5822,4800.0
2011-05-27 11:25:00,28.64,28.66,28.64,28.66,8600.0,14.5822,14.5923,14.5822,14.5923,8600.0
2011-05-27 11:30:00,28.66,28.66,28.65,28.66,4900.0,14.5923,14.5923,14.5872,14.5923,4900.0
2011-05-27 11:35:00,28.65,28.74,28.65,28.72,5900.0,14.5872,14.6331,14.5872,14.6229,5900.0
2011-05-27 11:40:00,28.72,28.76,28.72,28.76,11600.0,14.6229,14.6433,14.6229,14.6433,11600.0
2011-05-27 11:45:00,28.75,28.77,28.72,28.73,6100.0,14.6382,14.6483,14.6229,14.628,6100.0
2011-05-27 11:50:00,28.72,28.78,28.72,28.78,27300.0,14.6229,14.6534,14.6229,14.6534,27300.0
2011-05-27 11:55:00,28.78,28.85,28.78,28.83,10400.0,14.6534,14.6891,14.6534,14.6789,10400.0
2011-05-27 12:00:00,28.83,28.9,28.83,28.86,14900.0,14.6789,14.7145,14.6789,14.6942,14900.0
2011-05-27 12:05:00,28.86,28.94,28.86,28.94,9000.0,14.6942,14.7349,14.6942,14.7349,9000.0
2011-05-27 12:10:00,28.94,28.98,28.93,28.98,4700.0,14.7349,14.7553,14.7298,14.7553,4700.0
2011-05-27 12:15:00,29.0,29.0,28.94,28.94,5700.0,14.7654,14.7654,14.7349,14.7349,5700.0
2011-05-27 12:20:00,28.94,29.02,28.94,29.01,72800.0,14.7349,14.7756,14.7349,14.7705,72800.0
2011-05-27 12:25:00,29.0,29.02,28.98,28.98,61800.0,14.7654,14.7756,14.7553,14.7553,61800.0
2011-05-27 12:30:00,28.98,29.01,28.96,29.01,7800.0,14.7553,14.7705,14.7451,14.7705,7800.0
2011-05-27 12:35:00,29.0,29.0,28.97,28.97,11200.0,14.7654,14.7654,14.7502,14.7502,11200.0
2011-05-27 12:40:00,28.99,29.0,28.99,29.0,5200.0,14.7604,14.7654,14.7604,14.7654,5200.0
2011-05-27 12:45:00,29.0,29.03,28.97,29.0,35200.0,14.7654,14.7807,14.7502,14.7654,35200.0
2011-05-27 12:50:00,29.0,29.01,29.0,29.01,600.0,14.7654,14.7705,14.7654,14.7705,600.0
2011-05-27 12:55:00,29.01,29.01,29.0,29.0,63400.0,14.7705,14.7705,14.7654,14.7654,63400.0
2011-05-27 13:00:00,29.0,29.01,29.0,29.01,4400.0,14.7654,14.7705,14.7654,14.7705,4400.0
2011-05-27 13:05:00,29.0,29.01,29.0,29.0,31100.0,14.7654,14.7705,14.7654,14.7654,31100.0
2011-05-27 13:10:00,29.0,29.0,28.99,28.99,5000.0,14.7654,14.7654,14.7604,14.7604,5000.0
2011-05-27 13:15:00,28.99,28.99,28.92,28.95,5300.0,14.7604,14.7604,14.7247,14.74,5300.0
2011-05-27 13:20:00,28.94,28.95,28.9,28.93,24500.0,14.7349,14.74,14.7145,14.7298,24500.0
2011-05-27 13:25:00,28.92,28.95,28.88,28.9,6100.0,14.7247,14.74,14.7043,14.7145,6100.0
2011-05-27 13:30:00,28.89,28.9,28.89,28.89,6200.0,14.7094,14.7145,14.7094,14.7094,6200.0
2011-05-27 13:35:00,28.89,28.9,28.88,28.89,11600.0,14.7094,14.7145,14.7043,14.7094,11600.0
2011-05-27 13:40:00,28.89,28.89,28.82,28.86,9300.0,14.7094,14.7094,14.6738,14.6942,9300.0
2011-05-27 13:45:00,28.84,28.93,28.84,28.88,14800.0,14.684,14.7298,14.684,14.7043,14800.0
2011-05-27 13:50:00,28.88,28.88,28.85,28.87,7100.0,14.7043,14.7043,14.6891,14.6993,7100.0
2011-05-27 13:55:00,28.86,28.88,28.85,28.87,34500.0,14.6942,14.7043,14.6891,14.6993,34500.0
2011-05-27 14:00:00,28.86,28.86,28.76,28.85,60200.0,14.6942,14.6942,14.6433,14.6891,60200.0
2011-05-27 14:05:00,28.84,28.85,28.76,28.78,3400.0,14.684,14.6891,14.6433,14.6534,3400.0
2011-05-27 14:10:00,28.78,28.78,28.78,28.78,51700.0,14.6534,14.6534,14.6534,14.6534,51700.0
2011-05-27 14:15:00,28.78,28.78,28.75,28.77,5100.0,14.6534,14.6534,14.6382,14.6483,5100.0
2011-05-27 14:20:00,28.76,28.77,28.76,28.77,2500.0,14.6433,14.6483,14.6433,14.6483,2500.0
2011-05-27 14:25:00,28.77,28.77,28.76,28.77,3000.0,14.6483,14.6483,14.6433,14.6483,3000.0
2011-05-27 14:30:00,28.77,28.77,28.76,28.77,4200.0,14.6483,14.6483,14.6433,14.6483,4200.0
2011-05-27 14:35:00,28.76,28.79,28.76,28.78,57600.0,14.6433,14.6585,14.6433,14.6534,57600.0
2011-05-27 14:40:00,28.78,28.78,28.7,28.7,19500.0,14.6534,14.6534,14.6127,14.6127,19500.0
2011-05-27 14:45:00,28.7,28.73,28.69,28.7,3700.0,14.6127,14.628,14.6076,14.6127,3700.0
2011-05-27 14:50:00,28.7,28.7,28.67,28.68,4900.0,14.6127,14.6127,14.5974,14.6025,4900.0
2011-05-27 14:55:00,28.7,28.75,28.7,28.74,6600.0,14.6127,14.6382,14.6127,14.6331,6600.0
2011-05-27 15:00:00,28.73,28.74,28.7,28.71,4500.0,14.628,14.6331,14.6127,14.6178,4500.0
2011-05-27 15:05:00,28.71,28.71,28.7,28.71,9600.0,14.6178,14.6178,14.6127,14.6178,9600.0
2011-05-27 15:10:00,28.71,28.9,28.71,28.89,16300.0,14.6178,14.7145,14.6178,14.7094,16300.0
2011-05-27 15:15:00,28.87,28.98,28.87,28.92,31900.0,14.6993,14.7553,14.6993,14.7247,31900.0
2011-05-27 15:20:00,28.91,28.93,28.83,28.91,10200.0,14.7196,14.7298,14.6789,14.7196,10200.0
2011-05-27 15:25:00,28.93,29.0,28.93,28.96,16900.0,14.7298,14.7654,14.7298,14.7451,16900.0
2011-05-27 15:30:00,28.96,28.96,28.94,28.95,7100.0,14.7451,14.7451,14.7349,14.74,7100.0
2011-05-27 15:35:00,28.95,29.06,28.95,29.05,27100.0,14.74,14.796,14.74,14.7909,27100.0
2011-05-27 15:40:00,29.05,29.05,29.0,29.01,16600.0,14.7909,14.7909,14.7654,14.7705,16600.0
2011-05-27 15:45:00,29.01,29.14,29.01,29.09,54400.0,14.7705,14.8367,14.7705,14.8113,54400.0
2011-05-27 15:50:00,29.09,29.1,29.0,29.0,27300.0,14.8113,14.8164,14.7654,14.7654,27300.0
2011-05-27 15:55:00,29.01,29.18,29.0,29.18,115300.0,14.7705,14.8571,14.7654,14.8571,115300.0
2011-05-31 09:30:00,29.53,29.53,29.4,29.49,36800.0,15.0353,15.0353,14.9691,15.0149,36800.0
2011-05-31 09:35:00,29.49,29.5,29.39,29.39,38500.0,15.0149,15.02,14.964,14.964,38500.0
2011-05-31 09:40:00,29.39,29.4,29.18,29.22,9800.0,14.964,14.9691,14.8571,14.8775,9800.0
2011-05-31 09:45:00,29.22,29.22,29.19,29.2,5100.0,14.8775,14.8775,14.8622,14.8673,5100.0
2011-05-31 09:50:00,29.2,29.21,29.06,29.06,7800.0,14.8673,14.8724,14.796,14.796,7800.0
2011-05-31 09:55:00,29.05,29.12,29.01,29.03,15600.0,14.7909,14.8265,14.7705,14.7807,15600.0
2011-05-31 10:00:00,29.02,29.04,29.0,29.01,8600.0,14.7756,14.7858,14.7654,14.7705,8600.0
2011-05-31 10:05:00,29.0,29.11,29.0,29.1,19700.0,14.7654,14.8215,14.7654,14.8164,19700.0
2011-05-31 10:10:00,29.1,29.11,29.1,29.1,6100.0,14.8164,14.8215,14.8164,14.8164,6100.0
2011-05-31 10:15:00,29.1,29.11,29.1,29.11,6700.0,14.8164,14.8215,14.8164,14.8215,6700.0
2011-05-31 10:20:00,29.1,29.18,29.05,29.16,18700.0,14.8164,14.8571,14.7909,14.8469,18700.0
2011-05-31 10:25:00,29.17,29.18,29.14,29.18,7400.0,14.852,14.8571,14.8367,14.8571,7400.0
2011-05-31 10:30:00,29.18,29.19,29.13,29.17,10300.0,14.8571,14.8622,14.8316,14.852,10300.0
2011-05-31 10:35:00,29.17,29.31,29.17,29.3,12500.0,14.852,14.9233,14.852,14.9182,12500.0
2011-05-31 10:40:00,29.31,29.33,29.28,29.32,15400.0,14.9233,14.9335,14.908,14.9284,15400.0
2011-05-31 10:45:00,29.32,29.32,29.24,29.24,17200.0,14.9284,14.9284,14.8876,14.8876,17200.0
2011-05-31 10:50:00,29.24,29.27,29.24,29.24,6700.0,14.8876,14.9029,14.8876,14.8876,6700.0
2011-05-31 10:55:00,29.24,29.24,29.17,29.18,10900.0,14.8876,14.8876,14.852,14.8571,10900.0
2011-05-31 11:00:00,29.18,29.24,29.12,29.21,21200.0,14.8571,14.8876,14.8265,14.8724,21200.0
2011-05-31 11:05:00,29.2,29.27,29.2,29.26,8100.0,14.8673,14.9029,14.8673,14.8978,8100.0
2011-05-31 11:10:00,29.26,29.27,29.26,29.27,4700.0,14.8978,14.9029,14.8978,14.9029,4700.0
2011-05-31 11:15:00,29.26,29.27,29.25,29.26,19800.0,14.8978,14.9029,14.8927,14.8978,19800.0
2011-05-31 11:20:00,29.26,29.37,29.25,29.36,18700.0,14.8978,14.9538,14.8927,14.9487,18700.0
2011-05-31 11:25:00,29.36,29.39,29.24,29.24,14400.0,14.9487,14.964,14.8876,14.8876,14400.0
2011-05-31 11:30:00,29.24,29.29,29.22,29.26,11000.0,14.8876,14.9131,14.8775,14.8978,11000.0
2011-05-31 11:35:00,29.25,29.27,29.25,29.26,6100.0,14.8927,14.9029,14.8927,14.8978,6100.0
2011-05-31 11:40:00,29.26,29.27,29.26,29.27,3400.0,14.8978,14.9029,14.8978,14.9029,3400.0
2011-05-31 11:45:00,29.27,29.27,29.19,29.2,12100.0,14.9029,14.9029,14.8622,14.8673,12100.0
2011-05-31 11:50:00,29.23,29.27,29.22,29.27,5100.0,14.8826,14.9029,14.8775,14.9029,5100.0
2011-05-31 11:55:00,29.27,29.27,29.24,29.25,8100.0,14.9029,14.9029,14.8876,14.8927,8100.0
2011-05-31 12:00:00,29.25,29.33,29.25,29.25,12400.0,14.8927,14.9335,14.8927,14.8927,12400.0
2011-05-31 12:05:00,29.28,29.28,29.2,29.23,9700.0,14.908,14.908,14.8673,14.8826,9700.0
2011-05-31 12:10:00,29.23,29.24,29.2,29.2,6200.0,14.8826,14.8876,14.8673,14.8673,6200.0
2011-05-31 12:15:00,29.2,29.3,29.18,29.3,17300.0,14.8673,14.9182,14.8571,14.9182,17300.0
2011-05-31 12:20:00,29.3,29.31,29.29,29.31,14600.0,14.9182,14.9233,14.9131,14.9233,14600.0
2011-05-31 12:25:00,29.31,29.42,29.3,29.42,16600.0,14.9233,14.9793,14.9182,14.9793,16600.0
2011-05-31 12:30:00,29.42,29.46,29.4,29.43,35400.0,14.9793,14.9997,14.9691,14.9844,35400.0
2011-05-31 12:35:00,29.43,29.59,29.42,29.57,56800.0,14.9844,15.0658,14.9793,15.0557,56800.0
2011-05-31 12:40:00,29.57,29.72,29.55,29.68,67500.0,15.0557,15.132,15.0455,15.1117,67500.0
2011-05-31 12:45:00,29.69,29.69,29.68,29.69,19600.0,15.1168,15.1168,15.1117,15.1168,19600.0
2011-05-31 12:50:00,29.68,29.76,29.68,29.76,63900.0,15.1117,15.1524,15.1117,15.1524,63900.0
2011-05-31 12:55:00,29.75,29.76,29.69,29.69,25700.0,15.1473,15.1524,15.1168,15.1168,25700.0
2011-05-31 13:00:00,29.7,29.7,29.69,29.69,19400.0,15.1219,15.1219,15.1168,15.1168,19400.0
2011-05-31 13:05:00,29.7,29.74,29.69,29.73,51700.0,15.1219,15.1422,15.1168,15.1371,51700.0
2011-05-31 13:10:00,29.73,29.74,29.61,29.62,37200.0,15.1371,15.1422,15.076,15.0811,37200.0
2011-05-31 13:15:00,29.63,29.7,29.63,29.68,19200.0,15.0862,15.1219,15.0862,15.1117,19200.0
2011-05-31 13:20:00,29.68,29.69,29.58,29.59,27800.0,15.1117,15.1168,15.0608,15.0658,27800.0
2011-05-31 13:25:00,29.58,29.63,29.58,29.6,24500.0,15.0608,15.0862,15.0608,15.0709,24500.0
2011-05-31 13:30:00,29.6,29.64,29.59,29.62,50900.0,15.0709,15.0913,15.0658,15.0811,50900.0
2011-05-31 13:35:00,29.62,29.62,29.51,29.55,39100.0,15.0811,15.0811,15.0251,15.0455,39100.0
2011-05-31 13:40:00,29.54,29.59,29.52,29.58,19600.0,15.0404,15.0658,15.0302,15.0608,19600.0
2011-05-31 13:45:00,29.56,29.59,29.51,29.53,21200.0,15.0506,15.0658,15.0251,15.0353,21200.0
2011-05-31 13:50:00,29.52,29.53,29.51,29.52,14700.0,15.0302,15.0353,15.0251,15.0302,14700.0
2011-05-31 13:55:00,29.52,29.58,29.51,29.57,28800.0,15.0302,15.0608,15.0251,15.0557,28800.0
2011-05-31 14:00:00,29.58,29.6,29.56,29.57,30000.0,15.0608,15.0709,15.0506,15.0557,30000.0
2011-05-31 14:05:00,29.57,29.58,29.54,29.55,30300.0,15.0557,15.0608,15.0404,15.0455,30300.0
2011-05-31 14:10:00,29.56,29.6,29.54,29.59,27800.0,15.0506,15.0709,15.0404,15.0658,27800.0
2011-05-31 14:15:00,29.6,29.6,29.57,29.6,20200.0,15.0709,15.0709,15.0557,15.0709,20200.0
2011-05-31 14:20:00,29.59,29.6,29.37,29.44,16800.0,15.0658,15.0709,14.9538,14.9895,16800.0
2011-05-31 14:25:00,29.44,29.44,29.35,29.41,27200.0,14.9895,14.9895,14.9437,14.9742,27200.0
2011-05-31 14:30:00,29.4,29.48,29.39,29.43,28600.0,14.9691,15.0098,14.964,14.9844,28600.0
2011-05-31 14:35:00,29.42,29.51,29.42,29.5,15100.0,14.9793,15.0251,14.9793,15.02,15100.0
2011-05-31 14:40:00,29.5,29.5,29.43,29.44,20300.0,15.02,15.02,14.9844,14.9895,20300.0
2011-05-31 14:45:00,29.44,29.45,29.33,29.34,29500.0,14.9895,14.9946,14.9335,14.9386,29500.0
2011-05-31 14:50:00,29.33,29.36,29.3,29.33,19000.0,14.9335,14.9487,14.9182,14.9335,19000.0
2011-05-31 14:55:00,29.33,29.48,29.33,29.46,46200.0,14.9335,15.0098,14.9335,14.9997,46200.0
2011-05-31 15:00:00,29.45,29.46,29.43,29.43,74700.0,14.9946,14.9997,14.9844,14.9844,74700.0
2011-05-31 15:05:00,29.44,29.45,29.43,29.44,33900.0,14.9895,14.9946,14.9844,14.9895,33900.0
2011-05-31 15:10:00,29.44,29.45,29.36,29.37,36600.0,14.9895,14.9946,14.9487,14.9538,36600.0
2011-05-31 15:15:00,29.37,29.43,29.35,29.36,41600.0,14.9538,14.9844,14.9437,14.9487,41600.0
2011-05-31 15:20:00,29.36,29.6,29.35,29.6,75200.0,14.9487,15.0709,14.9437,15.0709,75200.0
2011-05-31 15:25:00,29.6,29.63,29.57,29.63,56500.0,15.0709,15.0862,15.0557,15.0862,56500.0
2011-05-31 15:30:00,29.63,29.72,29.63,29.72,54100.0,15.0862,15.132,15.0862,15.132,54100.0
2011-05-31 15:35:00,29.72,29.75,29.6,29.6,63800.0,15.132,15.1473,15.0709,15.0709,63800.0
2011-05-31 15:40:00,29.6,29.66,29.56,29.59,49900.0,15.0709,15.1015,15.0506,15.0658,49900.0
2011-05-31 15:45:00,29.57,29.6,29.44,29.45,78300.0,15.0557,15.0709,14.9895,14.9946,78300.0
2011-05-31 15:50:00,29.45,29.5,29.45,29.46,73100.0,14.9946,15.02,14.9946,14.9997,73100.0
2011-05-31 15:55:00,29.46,29.46,29.3,29.3,311600.0,14.9997,14.9997,14.9182,14.9182,311600.0
2011-06-01 09:30:00,29.4,29.4,29.14,29.19,31000.0,14.9691,14.9691,14.8367,14.8622,31000.0
2011-06-01 09:35:00,29.15,29.47,29.12,29.18,30100.0,14.8418,15.0047,14.8265,14.8571,30100.0
2011-06-01 09:40:00,29.14,29.15,29.05,29.05,3400.0,14.8367,14.8418,14.7909,14.7909,3400.0
2011-06-01 09:45:00,29.06,29.1,29.0,29.04,18100.0,14.796,14.8164,14.7654,14.7858,18100.0
2011-06-01 09:50:00,29.03,29.06,29.0,29.02,6000.0,14.7807,14.796,14.7654,14.7756,6000.0
2011-06-01 09:55:00,29.02,29.07,29.02,29.07,5100.0,14.7756,14.8011,14.7756,14.8011,5100.0
2011-06-01 10:00:00,29.05,29.09,28.95,29.05,22000.0,14.7909,14.8113,14.74,14.7909,22000.0
2011-06-01 10:05:00,29.06,29.11,29.04,29.08,4700.0,14.796,14.8215,14.7858,14.8062,4700.0
2011-06-01 10:10:00,29.07,29.1,29.02,29.05,4900.0,14.8011,14.8164,14.7756,14.7909,4900.0
2011-06-01 10:15:00,29.04,29.08,29.04,29.06,4800.0,14.7858,14.8062,14.7858,14.796,4800.0
2011-06-01 10:20:00,29.04,29.14,29.04,29.14,3300.0,14.7858,14.8367,14.7858,14.8367,3300.0
2011-06-01 10:25:00,29.13,29.15,29.09,29.13,7500.0,14.8316,14.8418,14.8113,14.8316,7500.0
2011-06-01 10:30:00,29.11,29.17,29.08,29.17,8100.0,14.8215,14.852,14.8062,14.852,8100.0
2011-06-01 10:35:00,29.16,29.17,29.12,29.15,4500.0,14.8469,14.852,14.8265,14.8418,4500.0
2011-06-01 10:40:00,29.13,29.19,29.11,29.11,7600.0,14.8316,14.8622,14.8215,14.8215,7600.0
2011-06-01 10:45:00,29.12,29.18,29.12,29.17,6000.0,14.8265,14.8571,14.8265,14.852,6000.0
2011-06-01 10:50:00,29.17,29.24,29.16,29.24,7800.0,14.852,14.8876,14.8469,14.8876,7800.0
2011-06-01 10:55:00,29.23,29.35,29.21,29.34,10100.0,14.8826,14.9437,14.8724,14.9386,10100.0
2011-06-01 11:00:00,29.34,29.34,29.07,29.13,33200.0,14.9386,14.9386,14.8011,14.8316,33200.0
2011-06-01 11:05:00,29.11,29.19,29.09,29.15,16100.0,14.8215,14.8622,14.8113,14.8418,16100.0
2011-06-01 11:10:00,29.18,29.18,29.09,29.16,4900.0,14.8571,14.8571,14.8113,14.8469,4900.0
2011-06-01 11:15:00,29.19,29.26,29.17,29.26,6200.0,14.8622,14.8978,14.852,14.8978,6200.0
2011-06-01 11:20:00,29.28,29.32,29.25,29.28,8500.0,14.908,14.9284,14.8927,14.908,8500.0
2011-06-01 11:25:00,29.28,29.34,29.26,29.27,12300.0,14.908,14.9386,14.8978,14.9029,12300.0
2011-06-01 11:30:00,29.27,29.27,29.15,29.16,13800.0,14.9029,14.9029,14.8418,14.8469,13800.0
2011-06-01 11:35:00,29.18,29.33,29.16,29.33,9000.0,14.8571,14.9335,14.8469,14.9335,9000.0
2011-06-01 11:40:00,29.32,29.32,29.14,29.19,19600.0,14.9284,14.9284,14.8367,14.8622,19600.0
2011-06-01 11:45:00,29.23,29.26,29.2,29.26,9200.0,14.8826,14.8978,14.8673,14.8978,9200.0
2011-06-01 11:50:00,29.25,29.3,29.19,29.21,5900.0,14.8927,14.9182,14.8622,14.8724,5900.0
2011-06-01 11:55:00,29.2,29.2,29.14,29.14,3600.0,14.8673,14.8673,14.8367,14.8367,3600.0
2011-06-01 12:00:00,29.14,29.21,29.14,29.18,3700.0,14.8367,14.8724,14.8367,14.8571,3700.0
2011-06-01 12:05:00,29.18,29.19,29.12,29.12,11400.0,14.8571,14.8622,14.8265,14.8265,11400.0
2011-06-01 12:10:00,29.12,29.16,29.01,29.01,13300.0,14.8265,14.8469,14.7705,14.7705,13300.0
2011-06-01 12:15:00,29.0,29.04,28.89,28.93,36600.0,14.7654,14.7858,14.7094,14.7298,36600.0
2011-06-01 12:20:00,28.93,28.96,28.88,28.89,17800.0,14.7298,14.7451,14.7043,14.7094,17800.0
2011-06-01 12:25:00,28.89,28.95,28.85,28.94,5600.0,14.7094,14.74,14.6891,14.7349,5600.0
2011-06-01 12:30:00,28.95,29.08,28.95,29.07,6200.0,14.74,14.8062,14.74,14.8011,6200.0
2011-06-01 12:35:00,29.07,29.09,29.01,29.09,4700.0,14.8011,14.8113,14.7705,14.8113,4700.0
2011-06-01 12:40:00,29.1,29.15,29.05,29.12,6800.0,14.8164,14.8418,14.7909,14.8265,6800.0
2011-06-01 12:45:00,29.12,29.21,29.12,29.21,5700.0,14.8265,14.8724,14.8265,14.8724,5700.0
2011-06-01 12:50:00,29.23,29.29,29.22,29.27,9100.0,14.8826,14.9131,14.8775,14.9029,9100.0
2011-06-01 12:55:00,29.26,29.27,29.18,29.18,17300.0,14.8978,14.9029,14.8571,14.8571,17300.0
2011-06-01 13:00:00,29.18,29.23,29.16,29.23,13600.0,14.8571,14.8826,14.8469,14.8826,13600.0
2011-06-01 13:05:00,29.24,29.26,29.24,29.24,4700.0,14.8876,14.8978,14.8876,14.8876,4700.0
2011-06-01 13:10:00,29.25,29.26,29.18,29.21,11700.0,14.8927,14.8978,14.8571,14.8724,11700.0
2011-06-01 13:15:00,29.21,29.25,29.21,29.23,6300.0,14.8724,14.8927,14.8724,14.8826,6300.0
2011-06-01 13:20:00,29.22,29.23,29.18,29.21,8400.0,14.8775,14.8826,14.8571,14.8724,8400.0
2011-06-01 13:25:00,29.2,29.22,29.16,29.22,6900.0,14.8673,14.8775,14.8469,14.8775,6900.0
2011-06-01 13:30:00,29.22,29.24,29.21,29.24,3900.0,14.8775,14.8876,14.8724,14.8876,3900.0
2011-06-01 13:35:00,29.24,29.31,29.24,29.3,15200.0,14.8876,14.9233,14.8876,14.9182,15200.0
2011-06-01 13:40:00,29.28,29.3,29.21,29.21,59600.0,14.908,14.9182,14.8724,14.8724,59600.0
2011-06-01 13:45:00,29.22,29.23,29.18,29.22,16700.0,14.8775,14.8826,14.8571,14.8775,16700.0
2011-06-01 13:50:00,29.22,29.23,29.21,29.21,29200.0,14.8775,14.8826,14.8724,14.8724,29200.0
2011-06-01 13:55:00,29.22,29.23,29.21,29.22,6800.0,14.8775,14.8826,14.8724,14.8775,6800.0
2011-06-01 14:00:00,29.22,29.23,29.21,29.23,4000.0,14.8775,14.8826,14.8724,14.8826,4000.0
2011-06-01 14:05:00,29.22,29.23,29.22,29.23,3400.0,14.8775,14.8826,14.8775,14.8826,3400.0
2011-06-01 14:10:00,29.23,29.26,29.21,29.25,11900.0,14.8826,14.8978,14.8724,14.8927,11900.0
2011-06-01 14:15:00,29.23,29.24,29.19,29.19,9900.0,14.8826,14.8876,14.8622,14.8622,9900.0
2011-06-01 14:20:00,29.19,29.2,29.19,29.2,1600.0,14.8622,14.8673,14.8622,14.8673,1600.0
2011-06-01 14:25:00,29.2,29.21,29.2,29.2,1200.0,14.8673,14.8724,14.8673,14.8673,1200.0
2011-06-01 14:30:00,29.21,29.21,29.17,29.17,7200.0,14.8724,14.8724,14.852,14.852,7200.0
2011-06-01 14:35:00,29.17,29.21,29.1,29.21,11100.0,14.852,14.8724,14.8164,14.8724,11100.0
2011-06-01 14:40:00,29.21,29.23,29.2,29.22,16600.0,14.8724,14.8826,14.8673,14.8775,16600.0
2011-06-01 14:45:00,29.22,29.23,29.2,29.2,10000.0,14.8775,14.8826,14.8673,14.8673,10000.0
2011-06-01 14:50:00,29.2,29.21,29.13,29.13,15000.0,14.8673,14.8724,14.8316,14.8316,15000.0
2011-06-01 14:55:00,29.15,29.16,29.14,29.15,6500.0,14.8418,14.8469,14.8367,14.8418,6500.0
2011-06-01 15:00:00,29.16,29.16,29.13,29.16,8900.0,14.8469,14.8469,14.8316,14.8469,8900.0
2011-06-01 15:05:00,29.15,29.23,29.15,29.21,19800.0,14.8418,14.8826,14.8418,14.8724,19800.0
2011-06-01 15:10:00,29.21,29.23,29.19,29.2,11000.0,14.8724,14.8826,14.8622,14.8673,11000.0
2011-06-01 15:15:00,29.2,29.2,29.12,29.13,17600.0,14.8673,14.8673,14.8265,14.8316,17600.0
2011-06-01 15:20:00,29.13,29.17,29.13,29.13,18500.0,14.8316,14.852,14.8316,14.8316,18500.0
2011-06-01 15:25:00,29.13,29.16,29.12,29.14,9200.0,14.8316,14.8469,14.8265,14.8367,9200.0
2011-06-01 15:30:00,29.15,29.18,29.14,29.16,46300.0,14.8418,14.8571,14.8367,14.8469,46300.0
2011-06-01 15:35:00,29.14,29.16,29.14,29.16,10000.0,14.8367,14.8469,14.8367,14.8469,10000.0
2011-06-01 15:40:00,29.16,29.18,29.04,29.04,30500.0,14.8469,14.8571,14.7858,14.7858,30500.0
2011-06-01 15:45:00,29.05,29.13,29.03,29.05,28000.0,14.7909,14.8316,14.7807,14.7909,28000.0
2011-06-01 15:50:00,29.05,29.06,28.95,29.04,46400.0,14.7909,14.796,14.74,14.7858,46400.0
2011-06-01 15:55:00,29.04,29.05,28.99,28.99,29300.0,14.7858,14.7909,14.7604,14.7604,29300.0
2011-06-02 09:30:00,29.15,29.2,29.03,29.05,22400.0,14.8418,14.8673,14.7807,14.7909,22400.0
2011-06-02 09:35:00,29.03,29.1,29.03,29.04,800.0,14.7807,14.8164,14.7807,14.7858,800.0
2011-06-02 09:40:00,29.05,29.05,28.88,28.88,6000.0,14.7909,14.7909,14.7043,14.7043,6000.0
2011-06-02 09:45:00,28.88,29.05,28.85,29.01,9700.0,14.7043,14.7909,14.6891,14.7705,9700.0
2011-06-02 09:50:00,29.0,29.02,28.96,28.96,6100.0,14.7654,14.7756,14.7451,14.7451,6100.0
2011-06-02 09:55:00,28.95,29.03,28.93,29.02,3500.0,14.74,14.7807,14.7298,14.7756,3500.0
2011-06-02 10:00:00,28.99,28.99,28.87,28.91,6300.0,14.7604,14.7604,14.6993,14.7196,6300.0
2011-06-02 10:05:00,28.93,28.95,28.84,28.88,4500.0,14.7298,14.74,14.684,14.7043,4500.0
2011-06-02 10:10:00,28.89,28.89,28.84,28.87,3400.0,14.7094,14.7094,14.684,14.6993,3400.0
2011-06-02 10:15:00,28.87,28.87,28.8,28.82,7100.0,14.6993,14.6993,14.6636,14.6738,7100.0
2011-06-02 10:20:00,28.81,28.89,28.81,28.81,3600.0,14.6687,14.7094,14.6687,14.6687,3600.0
2011-06-02 10:25:00,28.82,28.88,28.78,28.87,4900.0,14.6738,14.7043,14.6534,14.6993,4900.0
2011-06-02 10:30:00,28.84,28.95,28.81,28.94,7500.0,14.684,14.74,14.6687,14.7349,7500.0
2011-06-02 10:35:00,28.94,28.99,28.91,28.92,3900.0,14.7349,14.7604,14.7196,14.7247,3900.0
2011-06-02 10:40:00,28.91,28.95,28.89,28.94,10600.0,14.7196,14.74,14.7094,14.7349,10600.0
2011-06-02 10:45:00,28.93,28.96,28.93,28.94,1000.0,14.7298,14.7451,14.7298,14.7349,1000.0
2011-06-02 10:50:00,28.94,28.98,28.94,28.98,15000.0,14.7349,14.7553,14.7349,14.7553,15000.0
2011-06-02 10:55:00,28.99,28.99,28.95,28.96,11700.0,14.7604,14.7604,14.74,14.7451,11700.0
2011-06-02 11:00:00,28.95,28.97,28.94,28.96,11600.0,14.74,14.7502,14.7349,14.7451,11600.0
2011-06-02 11:05:00,28.96,28.97,28.93,28.93,4000.0,14.7451,14.7502,14.7298,14.7298,4000.0
2011-06-02 11:10:00,28.91,28.93,28.88,28.91,6100.0,14.7196,14.7298,14.7043,14.7196,6100.0
2011-06-02 11:15:00,28.93,28.95,28.91,28.91,4300.0,14.7298,14.74,14.7196,14.7196,4300.0
2011-06-02 11:20:00,28.9,28.92,28.86,28.86,4800.0,14.7145,14.7247,14.6942,14.6942,4800.0
2011-06-02 11:25:00,28.85,28.86,28.67,28.69,12100.0,14.6891,14.6942,14.5974,14.6076,12100.0
2011-06-02 11:30:00,28.69,28.73,28.51,28.51,15300.0,14.6076,14.628,14.516,14.516,15300.0
2011-06-02 11:35:00,28.53,28.57,28.45,28.45,18800.0,14.5261,14.5465,14.4854,14.4854,18800.0
2011-06-02 11:40:00,28.48,28.56,28.48,28.56,4200.0,14.5007,14.5414,14.5007,14.5414,4200.0
2011-06-02 11:45:00,28.56,28.6,28.44,28.5,30600.0,14.5414,14.5618,14.4803,14.5109,30600.0
2011-06-02 11:50:00,28.52,28.54,28.5,28.51,20400.0,14.5211,14.5312,14.5109,14.516,20400.0
2011-06-02 11:55:00,28.51,28.63,28.51,28.63,8200.0,14.516,14.5771,14.516,14.5771,8200.0
2011-06-02 12:00:00,28.65,28.79,28.59,28.59,16200.0,14.5872,14.6585,14.5567,14.5567,16200.0
2011-06-02 12:05:00,28.64,28.64,28.59,28.62,103800.0,14.5822,14.5822,14.5567,14.572,103800.0
2011-06-02 12:10:00,28.55,28.65,28.5,28.62,43800.0,14.5363,14.5872,14.5109,14.572,43800.0
2011-06-02 12:15:00,28.65,28.83,28.65,28.83,5800.0,14.5872,14.6789,14.5872,14.6789,5800.0
2011-06-02 12:20:00,28.82,28.97,28.82,28.97,22800.0,14.6738,14.7502,14.6738,14.7502,22800.0
2011-06-02 12:25:00,28.97,29.02,28.97,29.01,11900.0,14.7502,14.7756,14.7502,14.7705,11900.0
2011-06-02 12:30:00,29.0,29.0,28.94,28.94,2800.0,14.7654,14.7654,14.7349,14.7349,2800.0
2011-06-02 12:35:00,28.93,29.02,28.93,29.0,5600.0,14.7298,14.7756,14.7298,14.7654,5600.0
2011-06-02 12:40:00,29.0,29.03,29.0,29.02,5200.0,14.7654,14.7807,14.7654,14.7756,5200.0
2011-06-02 12:45:00,29.02,29.03,29.01,29.02,4000.0,14.7756,14.7807,14.7705,14.7756,4000.0
2011-06-02 12:50:00,29.03,29.05,29.02,29.05,9700.0,14.7807,14.7909,14.7756,14.7909,9700.0
2011-06-02 12:55:00,29.05,29.05,29.04,29.05,1400.0,14.7909,14.7909,14.7858,14.7909,1400.0
2011-06-02 13:00:00,29.04,29.05,29.03,29.05,2200.0,14.7858,14.7909,14.7807,14.7909,2200.0
2011-06-02 13:05:00,29.05,29.09,29.04,29.07,6300.0,14.7909,14.8113,14.7858,14.8011,6300.0
2011-06-02 13:10:00,29.09,29.09,29.03,29.03,8400.0,14.8113,14.8113,14.7807,14.7807,8400.0
2011-06-02 13:15:00,29.04,29.06,29.0,29.02,6400.0,14.7858,14.796,14.7654,14.7756,6400.0
2011-06-02 13:20:00,29.01,29.02,29.0,29.01,5200.0,14.7705,14.7756,14.7654,14.7705,5200.0
2011-06-02 13:25:00,29.0,29.05,29.0,29.02,4500.0,14.7654,14.7909,14.7654,14.7756,4500.0
2011-06-02 13:30:00,29.02,29.03,28.97,28.98,11500.0,14.7756,14.7807,14.7502,14.7553,11500.0
2011-06-02 13:35:00,28.99,29.0,28.96,28.99,3800.0,14.7604,14.7654,14.7451,14.7604,3800.0
2011-06-02 13:40:00,29.0,29.04,28.99,29.03,4300.0,14.7654,14.7858,14.7604,14.7807,4300.0
2011-06-02 13:45:00,29.03,29.05,29.03,29.05,2800.0,14.7807,14.7909,14.7807,14.7909,2800.0
2011-06-02 13:50:00,29.05,29.06,29.04,29.05,4100.0,14.7909,14.796,14.7858,14.7909,4100.0
2011-06-02 13:55:00,29.06,29.12,29.06,29.06,17000.0,14.796,14.8265,14.796,14.796,17000.0
2011-06-02 14:00:00,29.06,29.07,29.05,29.05,16900.0,14.796,14.8011,14.7909,14.7909,16900.0
2011-06-02 14:05:00,29.05,29.05,29.05,29.05,600.0,14.7909,14.7909,14.7909,14.7909,600.0
2011-06-02 14:10:00,29.06,29.16,29.05,29.14,11000.0,14.796,14.8469,14.7909,14.8367,11000.0
2011-06-02 14:15:00,29.16,29.16,29.07,29.09,6400.0,14.8469,14.8469,14.8011,14.8113,6400.0
2011-06-02 14:20:00,29.08,29.1,29.08,29.09,2200.0,14.8062,14.8164,14.8062,14.8113,2200.0
2011-06-02 14:25:00,29.09,29.16,29.09,29.16,10700.0,14.8113,14.8469,14.8113,14.8469,10700.0
2011-06-02 14:30:00,29.16,29.22,29.15,29.22,12500.0,14.8469,14.8775,14.8418,14.8775,12500.0
2011-06-02 14:35:00,29.22,29.23,29.2,29.22,5700.0,14.8775,14.8826,14.8673,14.8775,5700.0
2011-06-02 14:40:00,29.22,29.28,29.22,29.28,13700.0,14.8775,14.908,14.8775,14.908,13700.0
2011-06-02 14:45:00,29.28,29.35,29.27,29.33,11400.0,14.908,14.9437,14.9029,14.9335,11400.0
2011-06-02 14:50:00,29.32,29.37,29.32,29.36,9700.0,14.9284,14.9538,14.9284,14.9487,9700.0
2011-06-02 14:55:00,29.36,29.36,29.34,29.35,10000.0,14.9487,14.9487,14.9386,14.9437,10000.0
2011-06-02 15:00:00,29.36,29.37,29.3,29.31,18200.0,14.9487,14.9538,14.9182,14.9233,18200.0
2011-06-02 15:05:00,29.3,29.3,29.23,29.23,7500.0,14.9182,14.9182,14.8826,14.8826,7500.0
2011-06-02 15:10:00,29.22,29.22,29.16,29.19,21300.0,14.8775,14.8775,14.8469,14.8622,21300.0
2011-06-02 15:15:00,29.2,29.25,29.19,29.22,8700.0,14.8673,14.8927,14.8622,14.8775,8700.0
2011-06-02 15:20:00,29.2,29.24,29.16,29.24,7300.0,14.8673,14.8876,14.8469,14.8876,7300.0
2011-06-02 15:25:00,29.24,29.24,29.23,29.24,7300.0,14.8876,14.8876,14.8826,14.8876,7300.0
2011-06-02 15:30:00,29.23,29.29,29.17,29.21,19300.0,14.8826,14.9131,14.852,14.8724,19300.0
2011-06-02 15:35:00,29.21,29.22,29.19,29.21,8200.0,14.8724,14.8775,14.8622,14.8724,8200.0
2011-06-02 15:40:00,29.22,29.28,29.22,29.27,16400.0,14.8775,14.908,14.8775,14.9029,16400.0
2011-06-02 15:45:00,29.28,29.34,29.28,29.34,24800.0,14.908,14.9386,14.908,14.9386,24800.0
2011-06-02 15:50:00,29.33,29.34,29.29,29.31,38700.0,14.9335,14.9386,14.9131,14.9233,38700.0
2011-06-02 15:55:00,29.32,29.38,29.31,29.33,45900.0,14.9284,14.9589,14.9233,14.9335,45900.0
2011-06-03 09:30:00,29.06,29.19,29.0,29.09,9500.0,14.796,14.8622,14.7654,14.8113,9500.0
2011-06-03 09:35:00,29.1,29.18,29.0,29.03,7400.0,14.8164,14.8571,14.7654,14.7807,7400.0
2011-06-03 09:40:00,29.0,29.04,29.0,29.03,3200.0,14.7654,14.7858,14.7654,14.7807,3200.0
2011-06-03 09:45:00,29.04,29.04,29.01,29.03,3200.0,14.7858,14.7858,14.7705,14.7807,3200.0
2011-06-03 09:50:00,29.03,29.1,29.03,29.05,7300.0,14.7807,14.8164,14.7807,14.7909,7300.0
2011-06-03 09:55:00,29.06,29.18,29.05,29.18,6900.0,14.796,14.8571,14.7909,14.8571,6900.0
2011-06-03 10:00:00,29.14,29.18,29.09,29.18,6800.0,14.8367,14.8571,14.8113,14.8571,6800.0
2011-06-03 10:05:00,29.19,29.2,29.05,29.09,14600.0,14.8622,14.8673,14.7909,14.8113,14600.0
2011-06-03 10:10:00,29.11,29.11,28.94,28.95,15400.0,14.8215,14.8215,14.7349,14.74,15400.0
2011-06-03 10:15:00,28.95,29.06,28.85,28.85,17000.0,14.74,14.796,14.6891,14.6891,17000.0
2011-06-03 10:20:00,28.85,28.91,28.73,28.91,27400.0,14.6891,14.7196,14.628,14.7196,27400.0
2011-06-03 10:25:00,28.9,29.09,28.89,29.09,9800.0,14.7145,14.8113,14.7094,14.8113,9800.0
2011-06-03 10:30:00,29.1,29.17,29.1,29.17,6400.0,14.8164,14.852,14.8164,14.852,6400.0
2011-06-03 10:35:00,29.18,29.19,29.05,29.13,7600.0,14.8571,14.8622,14.7909,14.8316,7600.0
2011-06-03 10:40:00,29.11,29.12,29.02,29.05,6500.0,14.8215,14.8265,14.7756,14.7909,6500.0
2011-06-03 10:45:00,29.05,29.16,29.05,29.09,5500.0,14.7909,14.8469,14.7909,14.8113,5500.0
2011-06-03 10:50:00,29.11,29.16,28.99,29.0,16700.0,14.8215,14.8469,14.7604,14.7654,16700.0
2011-06-03 10:55:00,28.99,29.1,28.99,29.08,6500.0,14.7604,14.8164,14.7604,14.8062,6500.0
2011-06-03 11:00:00,29.06,29.09,29.03,29.08,9300.0,14.796,14.8113,14.7807,14.8062,9300.0
2011-06-03 11:05:00,29.09,29.09,29.06,29.07,4100.0,14.8113,14.8113,14.796,14.8011,4100.0
2011-06-03 11:10:00,29.08,29.12,29.08,29.12,2600.0,14.8062,14.8265,14.8062,14.8265,2600.0
2011-06-03 11:15:00,29.12,29.16,29.01,29.01,8200.0,14.8265,14.8469,14.7705,14.7705,8200.0
2011-06-03 11:20:00,29.01,29.1,28.95,28.95,9500.0,14.7705,14.8164,14.74,14.74,9500.0
2011-06-03 11:25:00,28.96,28.97,28.9,28.93,10300.0,14.7451,14.7502,14.7145,14.7298,10300.0
2011-06-03 11:30:00,28.96,29.05,28.96,29.04,4400.0,14.7451,14.7909,14.7451,14.7858,4400.0
2011-06-03 11:35:00,29.04,29.06,28.96,28.96,11300.0,14.7858,14.796,14.7451,14.7451,11300.0
2011-06-03 11:40:00,28.97,29.01,28.94,29.01,3300.0,14.7502,14.7705,14.7349,14.7705,3300.0
2011-06-03 11:45:00,29.03,29.12,29.02,29.12,5600.0,14.7807,14.8265,14.7756,14.8265,5600.0
2011-06-03 11:50:00,29.12,29.17,29.12,29.15,8500.0,14.8265,14.852,14.8265,14.8418,8500.0
2011-06-03 11:55:00,29.14,29.25,29.11,29.24,22100.0,14.8367,14.8927,14.8215,14.8876,22100.0
2011-06-03 12:00:00,29.23,29.24,29.21,29.21,3300.0,14.8826,14.8876,14.8724,14.8724,3300.0
2011-06-03 12:05:00,29.21,29.22,29.19,29.22,6100.0,14.8724,14.8775,14.8622,14.8775,6100.0
2011-06-03 12:10:00,29.21,29.25,29.21,29.25,4000.0,14.8724,14.8927,14.8724,14.8927,4000.0
2011-06-03 12:15:00,29.24,29.24,29.21,29.22,2600.0,14.8876,14.8876,14.8724,14.8775,2600.0
2011-06-03 12:20:00,29.22,29.25,29.21,29.25,6400.0,14.8775,14.8927,14.8724,14.8927,6400.0
2011-06-03 12:25:00,29.24,29.25,29.21,29.21,6600.0,14.8876,14.8927,14.8724,14.8724,6600.0
2011-06-03 12:30:00,29.21,29.25,29.19,29.23,15200.0,14.8724,14.8927,14.8622,14.8826,15200.0
2011-06-03 12:35:00,29.23,29.25,29.21,29.25,4900.0,14.8826,14.8927,14.8724,14.8927,4900.0
2011-06-03 12:40:00,29.25,29.47,29.24,29.44,59400.0,14.8927,15.0047,14.8876,14.9895,59400.0
2011-06-03 12:45:00,29.46,29.47,29.33,29.35,24600.0,14.9997,15.0047,14.9335,14.9437,24600.0
2011-06-03 12:50:00,29.37,29.37,29.31,29.32,8500.0,14.9538,14.9538,14.9233,14.9284,8500.0
2011-06-03 12:55:00,29.32,29.32,29.26,29.27,7500.0,14.9284,14.9284,14.8978,14.9029,7500.0
2011-06-03 13:00:00,29.28,29.3,29.22,29.22,12200.0,14.908,14.9182,14.8775,14.8775,12200.0
2011-06-03 13:05:00,29.24,29.26,29.22,29.22,12000.0,14.8876,14.8978,14.8775,14.8775,12000.0
2011-06-03 13:10:00,29.22,29.22,29.15,29.19,16300.0,14.8775,14.8775,14.8418,14.8622,16300.0
2011-06-03 13:15:00,29.19,29.27,29.19,29.22,12700.0,14.8622,14.9029,14.8622,14.8775,12700.0
2011-06-03 13:20:00,29.22,29.26,29.2,29.24,7900.0,14.8775,14.8978,14.8673,14.8876,7900.0
2011-06-03 13:25:00,29.23,29.24,29.2,29.21,11100.0,14.8826,14.8876,14.8673,14.8724,11100.0
2011-06-03 13:30:00,29.23,29.25,29.15,29.17,12600.0,14.8826,14.8927,14.8418,14.852,12600.0
2011-06-03 13:35:00,29.18,29.22,29.16,29.21,7200.0,14.8571,14.8775,14.8469,14.8724,7200.0
2011-06-03 13:40:00,29.21,29.3,29.21,29.28,9700.0,14.8724,14.9182,14.8724,14.908,9700.0
2011-06-03 13:45:00,29.27,29.33,29.27,29.33,13600.0,14.9029,14.9335,14.9029,14.9335,13600.0
2011-06-03 13:50:00,29.32,29.36,29.31,29.36,9400.0,14.9284,14.9487,14.9233,14.9487,9400.0
2011-06-03 13:55:00,29.35,29.35,29.14,29.14,19500.0,14.9437,14.9437,14.8367,14.8367,19500.0
2011-06-03 14:00:00,29.14,29.16,29.07,29.14,12300.0,14.8367,14.8469,14.8011,14.8367,12300.0
2011-06-03 14:05:00,29.15,29.21,29.15,29.21,12300.0,14.8418,14.8724,14.8418,14.8724,12300.0
2011-06-03 14:10:00,29.21,29.21,29.02,29.06,48000.0,14.8724,14.8724,14.7756,14.796,48000.0
2011-06-03 14:15:00,29.06,29.15,29.06,29.15,4300.0,14.796,14.8418,14.796,14.8418,4300.0
2011-06-03 14:20:00,29.18,29.27,29.18,29.27,9500.0,14.8571,14.9029,14.8571,14.9029,9500.0
2011-06-03 14:25:00,29.26,29.39,29.26,29.37,10000.0,14.8978,14.964,14.8978,14.9538,10000.0
2011-06-03 14:30:00,29.39,29.39,29.34,29.34,20400.0,14.964,14.964,14.9386,14.9386,20400.0
2011-06-03 14:35:00,29.35,29.36,29.33,29.35,9300.0,14.9437,14.9487,14.9335,14.9437,9300.0
2011-06-03 14:40:00,29.35,29.39,29.33,29.38,16600.0,14.9437,14.964,14.9335,14.9589,16600.0
2011-06-03 14:45:00,29.38,29.43,29.38,29.4,13700.0,14.9589,14.9844,14.9589,14.9691,13700.0
2011-06-03 14:50:00,29.4,29.41,29.31,29.37,12700.0,14.9691,14.9742,14.9233,14.9538,12700.0
2011-06-03 14:55:00,29.37,29.42,29.37,29.4,15300.0,14.9538,14.9793,14.9538,14.9691,15300.0
2011-06-03 15:00:00,29.41,29.5,29.38,29.5,17700.0,14.9742,15.02,14.9589,15.02,17700.0
2011-06-03 15:05:00,29.49,29.53,29.45,29.52,56900.0,15.0149,15.0353,14.9946,15.0302,56900.0
2011-06-03 15:10:00,29.51,29.56,29.51,29.56,11700.0,15.0251,15.0506,15.0251,15.0506,11700.0
2011-06-03 15:15:00,29.56,29.6,29.56,29.6,15700.0,15.0506,15.0709,15.0506,15.0709,15700.0
2011-06-03 15:20:00,29.6,29.66,29.48,29.52,52800.0,15.0709,15.1015,15.0098,15.0302,52800.0
2011-06-03 15:25:00,29.51,29.52,29.45,29.51,23200.0,15.0251,15.0302,14.9946,15.0251,23200.0
2011-06-03 15:30:00,29.51,29.63,29.5,29.63,28300.0,15.0251,15.0862,15.02,15.0862,28300.0
2011-06-03 15:35:00,29.62,29.65,29.6,29.65,39100.0,15.0811,15.0964,15.0709,15.0964,39100.0
2011-06-03 15:40:00,29.65,29.66,29.61,29.65,49000.0,15.0964,15.1015,15.076,15.0964,49000.0
2011-06-03 15:45:00,29.65,29.75,29.65,29.74,68500.0,15.0964,15.1473,15.0964,15.1422,68500.0
2011-06-03 15:50:00,29.74,29.76,29.67,29.69,59400.0,15.1422,15.1524,15.1066,15.1168,59400.0
2011-06-03 15:55:00,29.68,29.75,29.68,29.7,67700.0,15.1117,15.1473,15.1117,15.1219,67700.0
2011-06-06 09:30:00,29.6,29.72,29.59,29.72,9200.0,15.0709,15.132,15.0658,15.132,9200.0
2011-06-06 09:35:00,29.69,29.75,29.63,29.64,14000.0,15.1168,15.1473,15.0862,15.0913,14000.0
2011-06-06 09:40:00,29.59,29.69,29.59,29.69,5100.0,15.0658,15.1168,15.0658,15.1168,5100.0
2011-06-06 09:45:00,29.69,29.69,29.66,29.68,5200.0,15.1168,15.1168,15.1015,15.1117,5200.0
2011-06-06 09:50:00,29.66,29.67,29.56,29.65,8000.0,15.1015,15.1066,15.0506,15.0964,8000.0
2011-06-06 09:55:00,29.64,29.68,29.64,29.65,11000.0,15.0913,15.1117,15.0913,15.0964,11000.0
2011-06-06 10:00:00,29.65,29.65,29.6,29.61,12900.0,15.0964,15.0964,15.0709,15.076,12900.0
2011-06-06 10:05:00,29.61,29.62,29.54,29.56,12200.0,15.076,15.0811,15.0404,15.0506,12200.0
2011-06-06 10:10:00,29.55,29.57,29.54,29.57,9700.0,15.0455,15.0557,15.0404,15.0557,9700.0
2011-06-06 10:15:00,29.57,29.62,29.57,29.58,22100.0,15.0557,15.0811,15.0557,15.0608,22100.0
2011-06-06 10:20:00,29.59,29.69,29.57,29.68,11900.0,15.0658,15.1168,15.0557,15.1117,11900.0
2011-06-06 10:25:00,29.66,29.75,29.66,29.75,16100.0,15.1015,15.1473,15.1015,15.1473,16100.0
2011-06-06 10:30:00,29.74,29.77,29.67,29.67,73400.0,15.1422,15.1575,15.1066,15.1066,73400.0
2011-06-06 10:35:00,29.68,29.69,29.61,29.65,38600.0,15.1117,15.1168,15.076,15.0964,38600.0
2011-06-06 10:40:00,29.65,29.65,29.56,29.58,27100.0,15.0964,15.0964,15.0506,15.0608,27100.0
2011-06-06 10:45:00,29.57,29.59,29.51,29.53,30300.0,15.0557,15.0658,15.0251,15.0353,30300.0
2011-06-06 10:50:00,29.51,29.56,29.51,29.55,14900.0,15.0251,15.0506,15.0251,15.0455,14900.0
2011-06-06 10:55:00,29.55,29.55,29.47,29.47,15000.0,15.0455,15.0455,15.0047,15.0047,15000.0
2011-06-06 11:00:00,29.48,29.48,29.43,29.46,12600.0,15.0098,15.0098,14.9844,14.9997,12600.0
2011-06-06 11:05:00,29.46,29.49,29.45,29.48,12100.0,14.9997,15.0149,14.9946,15.0098,12100.0
2011-06-06 11:10:00,29.49,29.56,29.47,29.53,13600.0,15.0149,15.0506,15.0047,15.0353,13600.0
2011-06-06 11:15:00,29.53,29.54,29.48,29.52,10600.0,15.0353,15.0404,15.0098,15.0302,10600.0
2011-06-06 11:20:00,29.53,29.54,29.52,29.53,11300.0,15.0353,15.0404,15.0302,15.0353,11300.0
2011-06-06 11:25:00,29.53,29.56,29.53,29.53,9700.0,15.0353,15.0506,15.0353,15.0353,9700.0
2011-06-06 11:30:00,29.53,29.56,29.52,29.53,11200.0,15.0353,15.0506,15.0302,15.0353,11200.0
2011-06-06 11:35:00,29.53,29.6,29.53,29.6,20700.0,15.0353,15.0709,15.0353,15.0709,20700.0
2011-06-06 11:40:00,29.59,29.6,29.55,29.55,17900.0,15.0658,15.0709,15.0455,15.0455,17900.0
2011-06-06 11:45:00,29.55,29.64,29.54,29.62,10400.0,15.0455,15.0913,15.0404,15.0811,10400.0
2011-06-06 11:50:00,29.63,29.63,29.56,29.63,18200.0,15.0862,15.0862,15.0506,15.0862,18200.0
2011-06-06 11:55:00,29.62,29.63,29.61,29.61,7700.0,15.0811,15.0862,15.076,15.076,7700.0
2011-06-06 12:00:00,29.61,29.62,29.51,29.51,20700.0,15.076,15.0811,15.0251,15.0251,20700.0
2011-06-06 12:05:00,29.51,29.56,29.5,29.55,19800.0,15.0251,15.0506,15.02,15.0455,19800.0
2011-06-06 12:10:00,29.55,29.55,29.45,29.5,24500.0,15.0455,15.0455,14.9946,15.02,24500.0
2011-06-06 12:15:00,29.49,29.5,29.36,29.37,21400.0,15.0149,15.02,14.9487,14.9538,21400.0
2011-06-06 12:20:00,29.37,29.52,29.36,29.51,19600.0,14.9538,15.0302,14.9487,15.0251,19600.0
2011-06-06 12:25:00,29.5,29.51,29.44,29.48,19000.0,15.02,15.0251,14.9895,15.0098,19000.0
2011-06-06 12:30:00,29.48,29.52,29.45,29.52,12200.0,15.0098,15.0302,14.9946,15.0302,12200.0
2011-06-06 12:35:00,29.53,29.53,29.46,29.46,13000.0,15.0353,15.0353,14.9997,14.9997,13000.0
2011-06-06 12:40:00,29.46,29.49,29.42,29.43,14200.0,14.9997,15.0149,14.9793,14.9844,14200.0
2011-06-06 12:45:00,29.44,29.45,29.37,29.43,10700.0,14.9895,14.9946,14.9538,14.9844,10700.0
2011-06-06 12:50:00,29.41,29.44,29.38,29.41,15800.0,14.9742,14.9895,14.9589,14.9742,15800.0
2011-06-06 12:55:00,29.42,29.43,29.38,29.38,10900.0,14.9793,14.9844,14.9589,14.9589,10900.0
2011-06-06 13:00:00,29.38,29.4,29.34,29.34,10900.0,14.9589,14.9691,14.9386,14.9386,10900.0
2011-06-06 13:05:00,29.35,29.39,29.31,29.39,8000.0,14.9437,14.964,14.9233,14.964,8000.0
2011-06-06 13:10:00,29.38,29.39,29.36,29.36,7100.0,14.9589,14.964,14.9487,14.9487,7100.0
2011-06-06 13:15:00,29.36,29.37,29.36,29.36,4200.0,14.9487,14.9538,14.9487,14.9487,4200.0
2011-06-06 13:20:00,29.36,29.41,29.35,29.4,14100.0,14.9487,14.9742,14.9437,14.9691,14100.0
2011-06-06 13:25:00,29.4,29.45,29.4,29.42,13600.0,14.9691,14.9946,14.9691,14.9793,13600.0
2011-06-06 13:30:00,29.42,29.42,29.39,29.39,6200.0,14.9793,14.9793,14.964,14.964,6200.0
2011-06-06 13:35:00,29.39,29.44,29.38,29.41,7700.0,14.964,14.9895,14.9589,14.9742,7700.0
2011-06-06 13:40:00,29.41,29.42,29.37,29.39,12900.0,14.9742,14.9793,14.9538,14.964,12900.0
2011-06-06 13:45:00,29.37,29.37,29.29,29.34,12500.0,14.9538,14.9538,14.9131,14.9386,12500.0
2011-06-06 13:50:00,29.33,29.42,29.32,29.34,27400.0,14.9335,14.9793,14.9284,14.9386,27400.0
2011-06-06 13:55:00,29.34,29.34,29.28,29.29,9500.0,14.9386,14.9386,14.908,14.9131,9500.0
2011-06-06 14:00:00,29.28,29.34,29.28,29.29,10800.0,14.908,14.9386,14.908,14.9131,10800.0
2011-06-06 14:05:00,29.29,29.33,29.25,29.33,9800.0,14.9131,14.9335,14.8927,14.9335,9800.0
2011-06-06 14:10:00,29.33,29.35,29.32,29.35,9900.0,14.9335,14.9437,14.9284,14.9437,9900.0
2011-06-06 14:15:00,29.36,29.37,29.34,29.34,7600.0,14.9487,14.9538,14.9386,14.9386,7600.0
2011-06-06 14:20:00,29.34,29.43,29.32,29.43,12500.0,14.9386,14.9844,14.9284,14.9844,12500.0
2011-06-06 14:25:00,29.42,29.45,29.36,29.39,31000.0,14.9793,14.9946,14.9487,14.964,31000.0
2011-06-06 14:30:00,29.39,29.39,29.37,29.37,7700.0,14.964,14.964,14.9538,14.9538,7700.0
2011-06-06 14:35:00,29.38,29.41,29.37,29.41,14100.0,14.9589,14.9742,14.9538,14.9742,14100.0
2011-06-06 14:40:00,29.4,29.43,29.39,29.43,12700.0,14.9691,14.9844,14.964,14.9844,12700.0
2011-06-06 14:45:00,29.44,29.45,29.43,29.44,9200.0,14.9895,14.9946,14.9844,14.9895,9200.0
2011-06-06 14:50:00,29.44,29.45,29.39,29.39,18500.0,14.9895,14.9946,14.964,14.964,18500.0
2011-06-06 14:55:00,29.39,29.39,29.38,29.38,10200.0,14.964,14.964,14.9589,14.9589,10200.0
2011-06-06 15:00:00,29.37,29.43,29.37,29.38,13500.0,14.9538,14.9844,14.9538,14.9589,13500.0
2011-06-06 15:05:00,29.39,29.42,29.38,29.4,13800.0,14.964,14.9793,14.9589,14.9691,13800.0
2011-06-06 15:10:00,29.41,29.41,29.38,29.38,12700.0,14.9742,14.9742,14.9589,14.9589,12700.0
2011-06-06 15:15:00,29.38,29.41,29.38,29.39,18800.0,14.9589,14.9742,14.9589,14.964,18800.0
2011-06-06 15:20:00,29.38,29.4,29.38,29.39,9000.0,14.9589,14.9691,14.9589,14.964,9000.0
2011-06-06 15:25:00,29.39,29.4,29.36,29.37,29700.0,14.964,14.9691,14.9487,14.9538,29700.0
2011-06-06 15:30:00,29.36,29.45,29.36,29.43,36900.0,14.9487,14.9946,14.9487,14.9844,36900.0
2011-06-06 15:35:00,29.44,29.45,29.41,29.42,24500.0,14.9895,14.9946,14.9742,14.9793,24500.0
2011-06-06 15:40:00,29.41,29.45,29.41,29.44,26900.0,14.9742,14.9946,14.9742,14.9895,26900.0
2011-06-06 15:45:00,29.44,29.6,29.43,29.5,68100.0,14.9895,15.0709,14.9844,15.02,68100.0
2011-06-06 15:50:00,29.5,29.51,29.45,29.47,29300.0,15.02,15.0251,14.9946,15.0047,29300.0
2011-06-06 15:55:00,29.46,29.52,29.46,29.51,67500.0,14.9997,15.0302,14.9997,15.0251,67500.0
2011-06-07 09:30:00,29.58,29.7,29.58,29.62,30600.0,15.0608,15.1219,15.0608,15.0811,30600.0
2011-06-07 09:35:00,29.62,29.65,29.56,29.56,19900.0,15.0811,15.0964,15.0506,15.0506,19900.0
2011-06-07 09:40:00,29.57,29.57,29.48,29.5,31200.0,15.0557,15.0557,15.0098,15.02,31200.0
2011-06-07 09:45:00,29.5,29.51,29.42,29.5,23500.0,15.02,15.0251,14.9793,15.02,23500.0
2011-06-07 09:50:00,29.5,29.52,29.47,29.51,19800.0,15.02,15.0302,15.0047,15.0251,19800.0
2011-06-07 09:55:00,29.5,29.51,29.45,29.45,17500.0,15.02,15.0251,14.9946,14.9946,17500.0
2011-06-07 10:00:00,29.45,29.57,29.45,29.56,22100.0,14.9946,15.0557,14.9946,15.0506,22100.0
2011-06-07 10:05:00,29.55,29.59,29.53,29.57,12600.0,15.0455,15.0658,15.0353,15.0557,12600.0
2011-06-07 10:10:00,29.58,29.73,29.58,29.7,14900.0,15.0608,15.1371,15.0608,15.1219,14900.0
2011-06-07 10:15:00,29.7,29.72,29.65,29.65,43400.0,15.1219,15.132,15.0964,15.0964,43400.0
2011-06-07 10:20:00,29.66,29.66,29.55,29.65,29300.0,15.1015,15.1015,15.0455,15.0964,29300.0
2011-06-07 10:25:00,29.65,29.69,29.6,29.64,51300.0,15.0964,15.1168,15.0709,15.0913,51300.0
2011-06-07 10:30:00,29.63,29.64,29.6,29.62,20700.0,15.0862,15.0913,15.0709,15.0811,20700.0
2011-06-07 10:35:00,29.62,29.63,29.6,29.6,22500.0,15.0811,15.0862,15.0709,15.0709,22500.0
2011-06-07 10:40:00,29.61,29.62,29.6,29.6,21500.0,15.076,15.0811,15.0709,15.0709,21500.0
2011-06-07 10:45:00,29.61,29.62,29.59,29.61,32400.0,15.076,15.0811,15.0658,15.076,32400.0
2011-06-07 10:50:00,29.61,29.64,29.6,29.61,11100.0,15.076,15.0913,15.0709,15.076,11100.0
2011-06-07 10:55:00,29.61,29.68,29.6,29.65,16200.0,15.076,15.1117,15.0709,15.0964,16200.0
2011-06-07 11:00:00,29.66,29.72,29.65,29.68,14900.0,15.1015,15.132,15.0964,15.1117,14900.0
2011-06-07 11:05:00,29.68,29.7,29.68,29.69,25700.0,15.1117,15.1219,15.1117,15.1168,25700.0
2011-06-07 11:10:00,29.68,29.74,29.68,29.74,19200.0,15.1117,15.1422,15.1117,15.1422,19200.0
2011-06-07 11:15:00,29.73,29.74,29.73,29.74,14600.0,15.1371,15.1422,15.1371,15.1422,14600.0
2011-06-07 11:20:00,29.74,29.8,29.74,29.78,76800.0,15.1422,15.1728,15.1422,15.1626,76800.0
2011-06-07 11:25:00,29.78,29.89,29.77,29.88,41200.0,15.1626,15.2186,15.1575,15.2135,41200.0
2011-06-07 11:30:00,29.88,29.95,29.83,29.87,50700.0,15.2135,15.2491,15.188,15.2084,50700.0
2011-06-07 11:35:00,29.88,29.88,29.83,29.84,16900.0,15.2135,15.2135,15.188,15.1931,16900.0
2011-06-07 11:40:00,29.83,29.85,29.79,29.85,6900.0,15.188,15.1982,15.1677,15.1982,6900.0
2011-06-07 11:45:00,29.85,29.87,29.85,29.87,3800.0,15.1982,15.2084,15.1982,15.2084,3800.0
2011-06-07 11:50:00,29.87,29.88,29.86,29.87,9300.0,15.2084,15.2135,15.2033,15.2084,9300.0
2011-06-07 11:55:00,29.87,29.91,29.87,29.9,42200.0,15.2084,15.2288,15.2084,15.2237,42200.0
2011-06-07 12:00:00,29.9,29.97,29.89,29.95,36000.0,15.2237,15.2593,15.2186,15.2491,36000.0
2011-06-07 12:05:00,29.95,29.96,29.95,29.95,22700.0,15.2491,15.2542,15.2491,15.2491,22700.0
2011-06-07 12:10:00,29.96,29.96,29.88,29.9,18300.0,15.2542,15.2542,15.2135,15.2237,18300.0
2011-06-07 12:15:00,29.9,29.91,29.9,29.91,4200.0,15.2237,15.2288,15.2237,15.2288,4200.0
2011-06-07 12:20:00,29.91,29.92,29.91,29.92,10600.0,15.2288,15.2339,15.2288,15.2339,10600.0
2011-06-07 12:25:00,29.92,29.94,29.92,29.94,11100.0,15.2339,15.2441,15.2339,15.2441,11100.0
2011-06-07 12:30:00,29.94,29.94,29.93,29.94,13900.0,15.2441,15.2441,15.239,15.2441,13900.0
2011-06-07 12:35:00,29.94,29.97,29.93,29.94,41300.0,15.2441,15.2593,15.239,15.2441,41300.0
2011-06-07 12:40:00,29.95,29.96,29.93,29.95,47900.0,15.2491,15.2542,15.239,15.2491,47900.0
2011-06-07 12:45:00,29.95,29.95,29.94,29.95,2400.0,15.2491,15.2491,15.2441,15.2491,2400.0
2011-06-07 12:50:00,29.94,29.95,29.9,29.9,28700.0,15.2441,15.2491,15.2237,15.2237,28700.0
2011-06-07 12:55:00,29.9,29.91,29.87,29.88,14300.0,15.2237,15.2288,15.2084,15.2135,14300.0
2011-06-07 13:00:00,29.89,29.91,29.86,29.9,11600.0,15.2186,15.2288,15.2033,15.2237,11600.0
2011-06-07 13:05:00,29.9,29.92,29.89,29.91,18700.0,15.2237,15.2339,15.2186,15.2288,18700.0
2011-06-07 13:10:00,29.91,29.91,29.9,29.9,23800.0,15.2288,15.2288,15.2237,15.2237,23800.0
2011-06-07 13:15:00,29.9,29.91,29.9,29.91,24700.0,15.2237,15.2288,15.2237,15.2288,24700.0
2011-06-07 13:20:00,29.91,29.91,29.9,29.91,9300.0,15.2288,15.2288,15.2237,15.2288,9300.0
2011-06-07 13:25:00,29.91,29.95,29.91,29.95,6700.0,15.2288,15.2491,15.2288,15.2491,6700.0
2011-06-07 13:30:00,29.94,29.95,29.94,29.95,24100.0,15.2441,15.2491,15.2441,15.2491,24100.0
2011-06-07 13:35:00,29.95,29.95,29.94,29.94,9900.0,15.2491,15.2491,15.2441,15.2441,9900.0
2011-06-07 13:40:00,29.95,29.95,29.88,29.91,62700.0,15.2491,15.2491,15.2135,15.2288,62700.0
2011-06-07 13:45:00,29.91,29.94,29.89,29.94,28000.0,15.2288,15.2441,15.2186,15.2441,28000.0
2011-06-07 13:50:00,29.94,29.95,29.91,29.93,21000.0,15.2441,15.2491,15.2288,15.239,21000.0
2011-06-07 13:55:00,29.93,29.95,29.93,29.94,10200.0,15.239,15.2491,15.239,15.2441,10200.0
2011-06-07 14:00:00,29.95,29.95,29.94,29.94,27200.0,15.2491,15.2491,15.2441,15.2441,27200.0
2011-06-07 14:05:00,29.94,29.95,29.94,29.95,9400.0,15.2441,15.2491,15.2441,15.2491,9400.0
2011-06-07 14:10:00,29.95,29.95,29.94,29.95,3600.0,15.2491,15.2491,15.2441,15.2491,3600.0
2011-06-07 14:15:00,29.95,29.95,29.94,29.95,51500.0,15.2491,15.2491,15.2441,15.2491,51500.0
2011-06-07 14:20:00,29.95,29.95,29.94,29.95,11400.0,15.2491,15.2491,15.2441,15.2491,11400.0
2011-06-07 14:25:00,29.95,29.95,29.94,29.95,34000.0,15.2491,15.2491,15.2441,15.2491,34000.0
2011-06-07 14:30:00,29.95,29.95,29.92,29.94,28500.0,15.2491,15.2491,15.2339,15.2441,28500.0
2011-06-07 14:35:00,29.94,29.95,29.94,29.95,6500.0,15.2441,15.2491,15.2441,15.2491,6500.0
2011-06-07 14:40:00,29.95,29.95,29.94,29.95,20100.0,15.2491,15.2491,15.2441,15.2491,20100.0
2011-06-07 14:45:00,29.94,29.95,29.94,29.95,8800.0,15.2441,15.2491,15.2441,15.2491,8800.0
2011-06-07 14:50:00,29.95,29.96,29.94,29.96,20000.0,15.2491,15.2542,15.2441,15.2542,20000.0
2011-06-07 14:55:00,29.96,29.97,29.89,29.89,51200.0,15.2542,15.2593,15.2186,15.2186,51200.0
2011-06-07 15:00:00,29.88,29.9,29.84,29.9,16000.0,15.2135,15.2237,15.1931,15.2237,16000.0
2011-06-07 15:05:00,29.89,29.91,29.79,29.8,41700.0,15.2186,15.2288,15.1677,15.1728,41700.0
2011-06-07 15:10:00,29.81,29.81,29.79,29.79,12000.0,15.1779,15.1779,15.1677,15.1677,12000.0
2011-06-07 15:15:00,29.8,29.81,29.74,29.77,23100.0,15.1728,15.1779,15.1422,15.1575,23100.0
2011-06-07 15:20:00,29.78,29.8,29.64,29.66,25800.0,15.1626,15.1728,15.0913,15.1015,25800.0
2011-06-07 15:25:00,29.67,29.73,29.67,29.73,37200.0,15.1066,15.1371,15.1066,15.1371,37200.0
2011-06-07 15:30:00,29.73,29.81,29.73,29.8,22700.0,15.1371,15.1779,15.1371,15.1728,22700.0
2011-06-07 15:35:00,29.79,29.82,29.79,29.8,29900.0,15.1677,15.183,15.1677,15.1728,29900.0
2011-06-07 15:40:00,29.8,29.81,29.78,29.79,28500.0,15.1728,15.1779,15.1626,15.1677,28500.0
2011-06-07 15:45:00,29.79,29.81,29.78,29.8,39900.0,15.1677,15.1779,15.1626,15.1728,39900.0
2011-06-07 15:50:00,29.8,29.81,29.74,29.75,43900.0,15.1728,15.1779,15.1422,15.1473,43900.0
2011-06-07 15:55:00,29.76,29.79,29.72,29.78,65300.0,15.1524,15.1677,15.132,15.1626,65300.0
2011-06-08 09:30:00,29.58,29.79,29.57,29.79,14500.0,15.0608,15.1677,15.0557,15.1677,14500.0
2011-06-08 09:35:00,29.78,29.79,29.69,29.69,6500.0,15.1626,15.1677,15.1168,15.1168,6500.0
2011-06-08 09:40:00,29.7,29.72,29.68,29.69,5800.0,15.1219,15.132,15.1117,15.1168,5800.0
2011-06-08 09:45:00,29.69,29.69,29.57,29.58,15700.0,15.1168,15.1168,15.0557,15.0608,15700.0
2011-06-08 09:50:00,29.57,29.64,29.54,29.57,18700.0,15.0557,15.0913,15.0404,15.0557,18700.0
2011-06-08 09:55:00,29.56,29.57,29.48,29.48,18000.0,15.0506,15.0557,15.0098,15.0098,18000.0
2011-06-08 10:00:00,29.49,29.55,29.48,29.51,10400.0,15.0149,15.0455,15.0098,15.0251,10400.0
2011-06-08 10:05:00,29.51,29.58,29.46,29.58,9700.0,15.0251,15.0608,14.9997,15.0608,9700.0
2011-06-08 10:10:00,29.58,29.63,29.56,29.6,10200.0,15.0608,15.0862,15.0506,15.0709,10200.0
2011-06-08 10:15:00,29.6,29.61,29.59,29.6,7800.0,15.0709,15.076,15.0658,15.0709,7800.0
2011-06-08 10:20:00,29.6,29.64,29.59,29.64,9900.0,15.0709,15.0913,15.0658,15.0913,9900.0
2011-06-08 10:25:00,29.64,29.73,29.63,29.71,11400.0,15.0913,15.1371,15.0862,15.1269,11400.0
2011-06-08 10:30:00,29.71,29.74,29.5,29.5,13900.0,15.1269,15.1422,15.02,15.02,13900.0
2011-06-08 10:35:00,29.52,29.66,29.52,29.65,10500.0,15.0302,15.1015,15.0302,15.0964,10500.0
2011-06-08 10:40:00,29.66,29.73,29.65,29.65,12400.0,15.1015,15.1371,15.0964,15.0964,12400.0
2011-06-08 10:45:00,29.65,29.75,29.64,29.75,8400.0,15.0964,15.1473,15.0913,15.1473,8400.0
2011-06-08 10:50:00,29.74,29.75,29.62,29.62,7800.0,15.1422,15.1473,15.0811,15.0811,7800.0
2011-06-08 10:55:00,29.61,29.69,29.6,29.69,5500.0,15.076,15.1168,15.0709,15.1168,5500.0
2011-06-08 11:00:00,29.7,29.73,29.68,29.71,6200.0,15.1219,15.1371,15.1117,15.1269,6200.0
2011-06-08 11:05:00,29.73,29.77,29.73,29.76,10600.0,15.1371,15.1575,15.1371,15.1524,10600.0
2011-06-08 11:10:00,29.75,29.76,29.69,29.73,13500.0,15.1473,15.1524,15.1168,15.1371,13500.0
2011-06-08 11:15:00,29.77,29.78,29.74,29.76,6500.0,15.1575,15.1626,15.1422,15.1524,6500.0
2011-06-08 11:20:00,29.76,29.76,29.74,29.75,7200.0,15.1524,15.1524,15.1422,15.1473,7200.0
2011-06-08 11:25:00,29.75,29.75,29.7,29.73,10200.0,15.1473,15.1473,15.1219,15.1371,10200.0
2011-06-08 11:30:00,29.72,29.75,29.72,29.75,3700.0,15.132,15.1473,15.132,15.1473,3700.0
2011-06-08 11:35:00,29.75,29.76,29.72,29.73,8600.0,15.1473,15.1524,15.132,15.1371,8600.0
2011-06-08 11:40:00,29.73,29.74,29.71,29.72,5700.0,15.1371,15.1422,15.1269,15.132,5700.0
2011-06-08 11:45:00,29.72,29.75,29.72,29.75,4600.0,15.132,15.1473,15.132,15.1473,4600.0
2011-06-08 11:50:00,29.74,29.79,29.74,29.78,9300.0,15.1422,15.1677,15.1422,15.1626,9300.0
2011-06-08 11:55:00,29.78,29.8,29.77,29.78,9300.0,15.1626,15.1728,15.1575,15.1626,9300.0
2011-06-08 12:00:00,29.77,29.8,29.77,29.79,3600.0,15.1575,15.1728,15.1575,15.1677,3600.0
2011-06-08 12:05:00,29.78,29.82,29.78,29.8,8500.0,15.1626,15.183,15.1626,15.1728,8500.0
2011-06-08 12:10:00,29.79,29.81,29.79,29.8,6300.0,15.1677,15.1779,15.1677,15.1728,6300.0
2011-06-08 12:15:00,29.8,29.8,29.79,29.8,3200.0,15.1728,15.1728,15.1677,15.1728,3200.0
2011-06-08 12:20:00,29.79,29.79,29.73,29.73,8300.0,15.1677,15.1677,15.1371,15.1371,8300.0
2011-06-08 12:25:00,29.74,29.77,29.73,29.75,10200.0,15.1422,15.1575,15.1371,15.1473,10200.0
2011-06-08 12:30:00,29.75,29.76,29.63,29.72,14600.0,15.1473,15.1524,15.0862,15.132,14600.0
2011-06-08 12:35:00,29.72,29.74,29.72,29.73,3700.0,15.132,15.1422,15.132,15.1371,3700.0
2011-06-08 12:40:00,29.73,29.76,29.73,29.76,4200.0,15.1371,15.1524,15.1371,15.1524,4200.0
2011-06-08 12:45:00,29.76,29.76,29.75,29.75,4700.0,15.1524,15.1524,15.1473,15.1473,4700.0
2011-06-08 12:50:00,29.75,29.78,29.75,29.78,5500.0,15.1473,15.1626,15.1473,15.1626,5500.0
2011-06-08 12:55:00,29.78,29.79,29.77,29.78,2200.0,15.1626,15.1677,15.1575,15.1626,2200.0
2011-06-08 13:00:00,29.79,29.79,29.78,29.79,1900.0,15.1677,15.1677,15.1626,15.1677,1900.0
2011-06-08 13:05:00,29.79,29.86,29.79,29.84,12700.0,15.1677,15.2033,15.1677,15.1931,12700.0
2011-06-08 13:10:00,29.84,29.85,29.78,29.79,4900.0,15.1931,15.1982,15.1626,15.1677,4900.0
2011-06-08 13:15:00,29.8,29.8,29.78,29.8,3200.0,15.1728,15.1728,15.1626,15.1728,3200.0
2011-06-08 13:20:00,29.8,29.84,29.79,29.83,4400.0,15.1728,15.1931,15.1677,15.188,4400.0
2011-06-08 13:25:00,29.84,29.84,29.8,29.81,7700.0,15.1931,15.1931,15.1728,15.1779,7700.0
2011-06-08 13:30:00,29.8,29.81,29.78,29.79,4900.0,15.1728,15.1779,15.1626,15.1677,4900.0
2011-06-08 13:35:00,29.78,29.79,29.75,29.75,6100.0,15.1626,15.1677,15.1473,15.1473,6100.0
2011-06-08 13:40:00,29.75,29.76,29.75,29.75,3100.0,15.1473,15.1524,15.1473,15.1473,3100.0
2011-06-08 13:45:00,29.76,29.76,29.75,29.75,3100.0,15.1524,15.1524,15.1473,15.1473,3100.0
2011-06-08 13:50:00,29.75,29.76,29.75,29.76,5800.0,15.1473,15.1524,15.1473,15.1524,5800.0
2011-06-08 13:55:00,29.75,29.76,29.72,29.76,8000.0,15.1473,15.1524,15.132,15.1524,8000.0
2011-06-08 14:00:00,29.76,29.76,29.71,29.71,17000.0,15.1524,15.1524,15.1269,15.1269,17000.0
2011-06-08 14:05:00,29.72,29.74,29.71,29.73,3300.0,15.132,15.1422,15.1269,15.1371,3300.0
2011-06-08 14:10:00,29.74,29.74,29.69,29.73,9700.0,15.1422,15.1422,15.1168,15.1371,9700.0
2011-06-08 14:15:00,29.76,29.77,29.72,29.72,4800.0,15.1524,15.1575,15.132,15.132,4800.0
2011-06-08 14:20:00,29.73,29.73,29.69,29.7,9800.0,15.1371,15.1371,15.1168,15.1219,9800.0
2011-06-08 14:25:00,29.7,29.71,29.69,29.7,4400.0,15.1219,15.1269,15.1168,15.1219,4400.0
2011-06-08 14:30:00,29.7,29.71,29.69,29.7,15300.0,15.1219,15.1269,15.1168,15.1219,15300.0
2011-06-08 14:35:00,29.7,29.78,29.7,29.77,13300.0,15.1219,15.1626,15.1219,15.1575,13300.0
2011-06-08 14:40:00,29.77,29.77,29.72,29.75,9300.0,15.1575,15.1575,15.132,15.1473,9300.0
2011-06-08 14:45:00,29.75,29.77,29.74,29.75,4600.0,15.1473,15.1575,15.1422,15.1473,4600.0
2011-06-08 14:50:00,29.75,29.77,29.74,29.76,6300.0,15.1473,15.1575,15.1422,15.1524,6300.0
2011-06-08 14:55:00,29.76,29.76,29.75,29.75,5300.0,15.1524,15.1524,15.1473,15.1473,5300.0
2011-06-08 15:00:00,29.75,29.76,29.74,29.75,8500.0,15.1473,15.1524,15.1422,15.1473,8500.0
2011-06-08 15:05:00,29.74,29.76,29.74,29.75,8700.0,15.1422,15.1524,15.1422,15.1473,8700.0
2011-06-08 15:10:00,29.75,29.75,29.73,29.74,10500.0,15.1473,15.1473,15.1371,15.1422,10500.0
2011-06-08 15:15:00,29.74,29.75,29.7,29.72,12200.0,15.1422,15.1473,15.1219,15.132,12200.0
2011-06-08 15:20:00,29.72,29.75,29.71,29.75,8700.0,15.132,15.1473,15.1269,15.1473,8700.0
2011-06-08 15:25:00,29.74,29.75,29.74,29.75,9100.0,15.1422,15.1473,15.1422,15.1473,9100.0
2011-06-08 15:30:00,29.75,29.79,29.74,29.79,13300.0,15.1473,15.1677,15.1422,15.1677,13300.0
2011-06-08 15:35:00,29.78,29.8,29.77,29.8,11800.0,15.1626,15.1728,15.1575,15.1728,11800.0
2011-06-08 15:40:00,29.8,29.8,29.76,29.78,14200.0,15.1728,15.1728,15.1524,15.1626,14200.0
2011-06-08 15:45:00,29.78,29.78,29.73,29.73,26600.0,15.1626,15.1626,15.1371,15.1371,26600.0
2011-06-08 15:50:00,29.7,29.72,29.7,29.72,19600.0,15.1219,15.132,15.1219,15.132,19600.0
2011-06-08 15:55:00,29.71,29.72,29.67,29.7,36000.0,15.1269,15.132,15.1066,15.1219,36000.0
2011-06-09 09:30:00,29.72,29.89,29.71,29.8,9000.0,15.132,15.2186,15.1269,15.1728,9000.0
2011-06-09 09:35:00,29.77,29.77,29.66,29.66,4700.0,15.1575,15.1575,15.1015,15.1015,4700.0
2011-06-09 09:40:00,29.67,29.73,29.64,29.7,2000.0,15.1066,15.1371,15.0913,15.1219,2000.0
2011-06-09 09:45:00,29.71,29.75,29.69,29.75,2600.0,15.1269,15.1473,15.1168,15.1473,2600.0
2011-06-09 09:50:00,29.75,29.75,29.74,29.75,4800.0,15.1473,15.1473,15.1422,15.1473,4800.0
2011-06-09 09:55:00,29.75,29.81,29.74,29.78,15500.0,15.1473,15.1779,15.1422,15.1626,15500.0
2011-06-09 10:00:00,29.81,29.81,29.74,29.76,15100.0,15.1779,15.1779,15.1422,15.1524,15100.0
2011-06-09 10:05:00,29.76,29.78,29.76,29.77,1800.0,15.1524,15.1626,15.1524,15.1575,1800.0
2011-06-09 10:10:00,29.77,29.78,29.73,29.75,10700.0,15.1575,15.1626,15.1371,15.1473,10700.0
2011-06-09 10:15:00,29.75,29.8,29.75,29.8,11700.0,15.1473,15.1728,15.1473,15.1728,11700.0
2011-06-09 10:20:00,29.8,29.82,29.78,29.78,5400.0,15.1728,15.183,15.1626,15.1626,5400.0
2011-06-09 10:25:00,29.78,29.79,29.69,29.75,15600.0,15.1626,15.1677,15.1168,15.1473,15600.0
2011-06-09 10:30:00,29.75,29.76,29.74,29.74,5600.0,15.1473,15.1524,15.1422,15.1422,5600.0
2011-06-09 10:35:00,29.75,29.76,29.74,29.75,6500.0,15.1473,15.1524,15.1422,15.1473,6500.0
2011-06-09 10:40:00,29.76,29.76,29.71,29.74,6200.0,15.1524,15.1524,15.1269,15.1422,6200.0
2011-06-09 10:45:00,29.73,29.76,29.73,29.74,4900.0,15.1371,15.1524,15.1371,15.1422,4900.0
2011-06-09 10:50:00,29.75,29.75,29.72,29.75,8100.0,15.1473,15.1473,15.132,15.1473,8100.0
2011-06-09 10:55:00,29.75,29.75,29.74,29.75,2100.0,15.1473,15.1473,15.1422,15.1473,2100.0
2011-06-09 11:00:00,29.75,29.76,29.74,29.74,7700.0,15.1473,15.1524,15.1422,15.1422,7700.0
2011-06-09 11:05:00,29.74,29.76,29.72,29.75,10300.0,15.1422,15.1524,15.132,15.1473,10300.0
2011-06-09 11:10:00,29.75,29.76,29.7,29.71,8700.0,15.1473,15.1524,15.1219,15.1269,8700.0
2011-06-09 11:15:00,29.7,29.73,29.68,29.68,6100.0,15.1219,15.1371,15.1117,15.1117,6100.0
2011-06-09 11:20:00,29.68,29.72,29.66,29.7,5400.0,15.1117,15.132,15.1015,15.1219,5400.0
2011-06-09 11:25:00,29.71,29.72,29.71,29.72,2000.0,15.1269,15.132,15.1269,15.132,2000.0
2011-06-09 11:30:00,29.71,29.74,29.69,29.73,13100.0,15.1269,15.1422,15.1168,15.1371,13100.0
2011-06-09 11:35:00,29.73,29.73,29.72,29.73,2700.0,15.1371,15.1371,15.132,15.1371,2700.0
2011-06-09 11:40:00,29.73,29.74,29.69,29.71,9900.0,15.1371,15.1422,15.1168,15.1269,9900.0
2011-06-09 11:45:00,29.71,29.71,29.7,29.7,6100.0,15.1269,15.1269,15.1219,15.1219,6100.0
2011-06-09 11:50:00,29.7,29.71,29.69,29.69,9700.0,15.1219,15.1269,15.1168,15.1168,9700.0
2011-06-09 11:55:00,29.7,29.71,29.69,29.69,17000.0,15.1219,15.1269,15.1168,15.1168,17000.0
2011-06-09 12:00:00,29.69,29.73,29.69,29.72,9300.0,15.1168,15.1371,15.1168,15.132,9300.0
2011-06-09 12:05:00,29.73,29.74,29.72,29.72,18300.0,15.1371,15.1422,15.132,15.132,18300.0
2011-06-09 12:10:00,29.72,29.73,29.72,29.73,12700.0,15.132,15.1371,15.132,15.1371,12700.0
2011-06-09 12:15:00,29.73,29.73,29.7,29.71,26100.0,15.1371,15.1371,15.1219,15.1269,26100.0
2011-06-09 12:20:00,29.72,29.74,29.71,29.73,17400.0,15.132,15.1422,15.1269,15.1371,17400.0
2011-06-09 12:25:00,29.72,29.74,29.72,29.72,12900.0,15.132,15.1422,15.132,15.132,12900.0
2011-06-09 12:30:00,29.73,29.74,29.72,29.73,10300.0,15.1371,15.1422,15.132,15.1371,10300.0
2011-06-09 12:35:00,29.72,29.73,29.72,29.73,2900.0,15.132,15.1371,15.132,15.1371,2900.0
2011-06-09 12:40:00,29.73,29.74,29.72,29.72,10000.0,15.1371,15.1422,15.132,15.132,10000.0
2011-06-09 12:45:00,29.73,29.74,29.72,29.73,8100.0,15.1371,15.1422,15.132,15.1371,8100.0
2011-06-09 12:50:00,29.74,29.75,29.73,29.74,12100.0,15.1422,15.1473,15.1371,15.1422,12100.0
2011-06-09 12:55:00,29.74,29.75,29.74,29.74,4300.0,15.1422,15.1473,15.1422,15.1422,4300.0
2011-06-09 13:00:00,29.75,29.75,29.73,29.75,18300.0,15.1473,15.1473,15.1371,15.1473,18300.0
2011-06-09 13:05:00,29.75,29.76,29.74,29.75,20000.0,15.1473,15.1524,15.1422,15.1473,20000.0
2011-06-09 13:10:00,29.75,29.76,29.74,29.75,15700.0,15.1473,15.1524,15.1422,15.1473,15700.0
2011-06-09 13:15:00,29.75,29.77,29.74,29.77,9600.0,15.1473,15.1575,15.1422,15.1575,9600.0
2011-06-09 13:20:00,29.77,29.81,29.77,29.8,16900.0,15.1575,15.1779,15.1575,15.1728,16900.0
2011-06-09 13:25:00,29.79,29.81,29.78,29.8,11700.0,15.1677,15.1779,15.1626,15.1728,11700.0
2011-06-09 13:30:00,29.81,29.81,29.79,29.81,6900.0,15.1779,15.1779,15.1677,15.1779,6900.0
2011-06-09 13:35:00,29.81,29.83,29.77,29.8,18400.0,15.1779,15.188,15.1575,15.1728,18400.0
2011-06-09 13:40:00,29.8,29.84,29.79,29.83,15300.0,15.1728,15.1931,15.1677,15.188,15300.0
2011-06-09 13:45:00,29.83,29.83,29.81,29.83,16800.0,15.188,15.188,15.1779,15.188,16800.0
2011-06-09 13:50:00,29.82,29.85,29.8,29.82,12500.0,15.183,15.1982,15.1728,15.183,12500.0
2011-06-09 13:55:00,29.81,29.84,29.8,29.83,14300.0,15.1779,15.1931,15.1728,15.188,14300.0
2011-06-09 14:00:00,29.84,29.84,29.79,29.82,22400.0,15.1931,15.1931,15.1677,15.183,22400.0
2011-06-09 14:05:00,29.81,29.81,29.79,29.81,12200.0,15.1779,15.1779,15.1677,15.1779,12200.0
2011-06-09 14:10:00,29.81,29.82,29.79,29.81,29200.0,15.1779,15.183,15.1677,15.1779,29200.0
2011-06-09 14:15:00,29.81,29.81,29.79,29.8,15900.0,15.1779,15.1779,15.1677,15.1728,15900.0
2011-06-09 14:20:00,29.8,29.8,29.79,29.8,13900.0,15.1728,15.1728,15.1677,15.1728,13900.0
2011-06-09 14:25:00,29.8,29.81,29.79,29.8,14000.0,15.1728,15.1779,15.1677,15.1728,14000.0
2011-06-09 14:30:00,29.8,29.8,29.76,29.76,17800.0,15.1728,15.1728,15.1524,15.1524,17800.0
2011-06-09 14:35:00,29.76,29.8,29.76,29.8,8600.0,15.1524,15.1728,15.1524,15.1728,8600.0
2011-06-09 14:40:00,29.79,29.8,29.76,29.77,22300.0,15.1677,15.1728,15.1524,15.1575,22300.0
2011-06-09 14:45:00,29.77,29.79,29.74,29.79,14800.0,15.1575,15.1677,15.1422,15.1677,14800.0
2011-06-09 14:50:00,29.79,29.79,29.72,29.77,71000.0,15.1677,15.1677,15.132,15.1575,71000.0
2011-06-09 14:55:00,29.77,29.78,29.75,29.75,15400.0,15.1575,15.1626,15.1473,15.1473,15400.0
2011-06-09 15:00:00,29.75,29.77,29.73,29.73,15900.0,15.1473,15.1575,15.1371,15.1371,15900.0
2011-06-09 15:05:00,29.73,29.76,29.69,29.74,29200.0,15.1371,15.1524,15.1168,15.1422,29200.0
2011-06-09 15:10:00,29.74,29.75,29.69,29.74,22000.0,15.1422,15.1473,15.1168,15.1422,22000.0
2011-06-09 15:15:00,29.74,29.75,29.72,29.73,21300.0,15.1422,15.1473,15.132,15.1371,21300.0
2011-06-09 15:20:00,29.73,29.75,29.71,29.72,26100.0,15.1371,15.1473,15.1269,15.132,26100.0
2011-06-09 15:25:00,29.72,29.74,29.71,29.74,13700.0,15.132,15.1422,15.1269,15.1422,13700.0
2011-06-09 15:30:00,29.74,29.74,29.7,29.72,25700.0,15.1422,15.1422,15.1219,15.132,25700.0
2011-06-09 15:35:00,29.71,29.75,29.71,29.74,20000.0,15.1269,15.1473,15.1269,15.1422,20000.0
2011-06-09 15:40:00,29.74,29.74,29.71,29.73,27900.0,15.1422,15.1422,15.1269,15.1371,27900.0
2011-06-09 15:45:00,29.73,29.74,29.71,29.73,24600.0,15.1371,15.1422,15.1269,15.1371,24600.0
2011-06-09 15:50:00,29.73,29.73,29.67,29.7,82100.0,15.1371,15.1371,15.1066,15.1219,82100.0
2011-06-09 15:55:00,29.7,29.7,29.64,29.67,67700.0,15.1219,15.1219,15.0913,15.1066,67700.0
2011-06-10 09:30:00,29.74,29.78,29.66,29.78,6200.0,15.1422,15.1626,15.1015,15.1626,6200.0
2011-06-10 09:35:00,29.78,29.85,29.78,29.82,1700.0,15.1626,15.1982,15.1626,15.183,1700.0
2011-06-10 09:40:00,29.81,29.81,29.71,29.73,8000.0,15.1779,15.1779,15.1269,15.1371,8000.0
2011-06-10 09:45:00,29.73,29.8,29.71,29.75,3300.0,15.1371,15.1728,15.1269,15.1473,3300.0
2011-06-10 09:50:00,29.75,29.79,29.75,29.79,1400.0,15.1473,15.1677,15.1473,15.1677,1400.0
2011-06-10 09:55:00,29.79,29.8,29.74,29.74,6500.0,15.1677,15.1728,15.1422,15.1422,6500.0
2011-06-10 10:00:00,29.76,29.76,29.72,29.74,7600.0,15.1524,15.1524,15.132,15.1422,7600.0
2011-06-10 10:05:00,29.74,29.75,29.72,29.73,10700.0,15.1422,15.1473,15.132,15.1371,10700.0
2011-06-10 10:10:00,29.75,29.75,29.73,29.75,2700.0,15.1473,15.1473,15.1371,15.1473,2700.0
2011-06-10 10:15:00,29.75,29.76,29.74,29.74,15600.0,15.1473,15.1524,15.1422,15.1422,15600.0
2011-06-10 10:20:00,29.73,29.75,29.71,29.75,7900.0,15.1371,15.1473,15.1269,15.1473,7900.0
2011-06-10 10:25:00,29.75,29.76,29.73,29.75,6600.0,15.1473,15.1524,15.1371,15.1473,6600.0
2011-06-10 10:30:00,29.76,29.76,29.74,29.75,9100.0,15.1524,15.1524,15.1422,15.1473,9100.0
2011-06-10 10:35:00,29.76,29.8,29.75,29.76,10200.0,15.1524,15.1728,15.1473,15.1524,10200.0
2011-06-10 10:40:00,29.79,29.8,29.74,29.8,7300.0,15.1677,15.1728,15.1422,15.1728,7300.0
2011-06-10 10:45:00,29.8,29.8,29.75,29.79,9400.0,15.1728,15.1728,15.1473,15.1677,9400.0
2011-06-10 10:50:00,29.8,29.8,29.79,29.8,7100.0,15.1728,15.1728,15.1677,15.1728,7100.0
2011-06-10 10:55:00,29.8,29.8,29.79,29.8,4300.0,15.1728,15.1728,15.1677,15.1728,4300.0
2011-06-10 11:00:00,29.8,29.8,29.75,29.79,12100.0,15.1728,15.1728,15.1473,15.1677,12100.0
2011-06-10 11:05:00,29.79,29.79,29.73,29.78,7700.0,15.1677,15.1677,15.1371,15.1626,7700.0
2011-06-10 11:10:00,29.78,29.79,29.76,29.76,6600.0,15.1626,15.1677,15.1524,15.1524,6600.0
2011-06-10 11:15:00,29.76,29.76,29.66,29.75,17400.0,15.1524,15.1524,15.1015,15.1473,17400.0
2011-06-10 11:20:00,29.74,29.77,29.74,29.76,4900.0,15.1422,15.1575,15.1422,15.1524,4900.0
2011-06-10 11:25:00,29.76,29.77,29.76,29.76,5600.0,15.1524,15.1575,15.1524,15.1524,5600.0
2011-06-10 11:30:00,29.76,29.77,29.72,29.72,18800.0,15.1524,15.1575,15.132,15.132,18800.0
2011-06-10 11:35:00,29.72,29.73,29.7,29.7,12000.0,15.132,15.1371,15.1219,15.1219,12000.0
2011-06-10 11:40:00,29.7,29.71,29.68,29.7,6000.0,15.1219,15.1269,15.1117,15.1219,6000.0
2011-06-10 11:45:00,29.7,29.7,29.69,29.69,4100.0,15.1219,15.1219,15.1168,15.1168,4100.0
2011-06-10 11:50:00,29.7,29.72,29.62,29.65,19600.0,15.1219,15.132,15.0811,15.0964,19600.0
2011-06-10 11:55:00,29.64,29.66,29.6,29.65,10000.0,15.0913,15.1015,15.0709,15.0964,10000.0
2011-06-10 12:00:00,29.63,29.66,29.48,29.51,15900.0,15.0862,15.1015,15.0098,15.0251,15900.0
2011-06-10 12:05:00,29.5,29.53,29.46,29.52,9500.0,15.02,15.0353,14.9997,15.0302,9500.0
2011-06-10 12:10:00,29.53,29.6,29.53,29.6,5700.0,15.0353,15.0709,15.0353,15.0709,5700.0
2011-06-10 12:15:00,29.6,29.65,29.55,29.61,9200.0,15.0709,15.0964,15.0455,15.076,9200.0
2011-06-10 12:20:00,29.61,29.67,29.6,29.61,17400.0,15.076,15.1066,15.0709,15.076,17400.0
2011-06-10 12:25:00,29.6,29.64,29.6,29.62,5400.0,15.0709,15.0913,15.0709,15.0811,5400.0
2011-06-10 12:30:00,29.61,29.72,29.61,29.71,4300.0,15.076,15.132,15.076,15.1269,4300.0
2011-06-10 12:35:00,29.72,29.72,29.67,29.7,10800.0,15.132,15.132,15.1066,15.1219,10800.0
2011-06-10 12:40:00,29.69,29.72,29.65,29.72,4000.0,15.1168,15.132,15.0964,15.132,4000.0
2011-06-10 12:45:00,29.72,29.75,29.69,29.71,8800.0,15.132,15.1473,15.1168,15.1269,8800.0
2011-06-10 12:50:00,29.74,29.74,29.64,29.66,23100.0,15.1422,15.1422,15.0913,15.1015,23100.0
2011-06-10 12:55:00,29.66,29.66,29.59,29.65,8800.0,15.1015,15.1015,15.0658,15.0964,8800.0
2011-06-10 13:00:00,29.65,29.66,29.63,29.66,6000.0,15.0964,15.1015,15.0862,15.1015,6000.0
2011-06-10 13:05:00,29.66,29.67,29.64,29.64,6800.0,15.1015,15.1066,15.0913,15.0913,6800.0
2011-06-10 13:10:00,29.64,29.65,29.63,29.65,5500.0,15.0913,15.0964,15.0862,15.0964,5500.0
2011-06-10 13:15:00,29.65,29.66,29.64,29.66,4200.0,15.0964,15.1015,15.0913,15.1015,4200.0
2011-06-10 13:20:00,29.66,29.7,29.66,29.68,6200.0,15.1015,15.1219,15.1015,15.1117,6200.0
2011-06-10 13:25:00,29.69,29.7,29.68,29.68,4900.0,15.1168,15.1219,15.1117,15.1117,4900.0
2011-06-10 13:30:00,29.69,29.7,29.64,29.65,9700.0,15.1168,15.1219,15.0913,15.0964,9700.0
2011-06-10 13:35:00,29.67,29.68,29.66,29.68,2100.0,15.1066,15.1117,15.1015,15.1117,2100.0
2011-06-10 13:40:00,29.68,29.68,29.64,29.64,7900.0,15.1117,15.1117,15.0913,15.0913,7900.0
2011-06-10 13:45:00,29.63,29.64,29.62,29.63,4400.0,15.0862,15.0913,15.0811,15.0862,4400.0
2011-06-10 13:50:00,29.62,29.65,29.62,29.65,4400.0,15.0811,15.0964,15.0811,15.0964,4400.0
2011-06-10 13:55:00,29.64,29.65,29.61,29.61,7900.0,15.0913,15.0964,15.076,15.076,7900.0
2011-06-10 14:00:00,29.61,29.62,29.52,29.56,22900.0,15.076,15.0811,15.0302,15.0506,22900.0
2011-06-10 14:05:00,29.55,29.6,29.53,29.59,7500.0,15.0455,15.0709,15.0353,15.0658,7500.0
2011-06-10 14:10:00,29.59,29.6,29.59,29.6,2000.0,15.0658,15.0709,15.0658,15.0709,2000.0
2011-06-10 14:15:00,29.6,29.6,29.56,29.57,10600.0,15.0709,15.0709,15.0506,15.0557,10600.0
2011-06-10 14:20:00,29.57,29.58,29.55,29.58,11100.0,15.0557,15.0608,15.0455,15.0608,11100.0
2011-06-10 14:25:00,29.57,29.58,29.56,29.57,7300.0,15.0557,15.0608,15.0506,15.0557,7300.0
2011-06-10 14:30:00,29.57,29.59,29.56,29.57,9000.0,15.0557,15.0658,15.0506,15.0557,9000.0
2011-06-10 14:35:00,29.57,29.58,29.55,29.57,10800.0,15.0557,15.0608,15.0455,15.0557,10800.0
2011-06-10 14:40:00,29.56,29.57,29.53,29.55,6200.0,15.0506,15.0557,15.0353,15.0455,6200.0
2011-06-10 14:45:00,29.55,29.58,29.55,29.57,6400.0,15.0455,15.0608,15.0455,15.0557,6400.0
2011-06-10 14:50:00,29.57,29.57,29.56,29.57,7800.0,15.0557,15.0557,15.0506,15.0557,7800.0
2011-06-10 14:55:00,29.57,29.63,29.56,29.62,8300.0,15.0557,15.0862,15.0506,15.0811,8300.0
2011-06-10 15:00:00,29.62,29.64,29.61,29.64,8200.0,15.0811,15.0913,15.076,15.0913,8200.0
2011-06-10 15:05:00,29.64,29.65,29.59,29.61,19300.0,15.0913,15.0964,15.0658,15.076,19300.0
2011-06-10 15:10:00,29.62,29.62,29.56,29.57,15000.0,15.0811,15.0811,15.0506,15.0557,15000.0
2011-06-10 15:15:00,29.59,29.59,29.58,29.58,11600.0,15.0658,15.0658,15.0608,15.0608,11600.0
2011-06-10 15:20:00,29.59,29.59,29.58,29.59,7600.0,15.0658,15.0658,15.0608,15.0658,7600.0
2011-06-10 15:25:00,29.58,29.58,29.48,29.5,30400.0,15.0608,15.0608,15.0098,15.02,30400.0
2011-06-10 15:30:00,29.51,29.52,29.48,29.51,29100.0,15.0251,15.0302,15.0098,15.0251,29100.0
2011-06-10 15:35:00,29.51,29.51,29.48,29.5,28700.0,15.0251,15.0251,15.0098,15.02,28700.0
2011-06-10 15:40:00,29.5,29.5,29.47,29.5,18100.0,15.02,15.02,15.0047,15.02,18100.0
2011-06-10 15:45:00,29.5,29.51,29.47,29.48,35200.0,15.02,15.0251,15.0047,15.0098,35200.0
2011-06-10 15:50:00,29.48,29.48,29.43,29.45,54400.0,15.0098,15.0098,14.9844,14.9946,54400.0
2011-06-10 15:55:00,29.44,29.53,29.44,29.53,60600.0,14.9895,15.0353,14.9895,15.0353,60600.0
2011-06-13 09:30:00,29.62,29.84,29.62,29.69,13900.0,15.0811,15.1931,15.0811,15.1168,13900.0
2011-06-13 09:35:00,29.74,29.74,29.71,29.73,5900.0,15.1422,15.1422,15.1269,15.1371,5900.0
2011-06-13 09:40:00,29.77,29.87,29.75,29.85,2100.0,15.1575,15.2084,15.1473,15.1982,2100.0
2011-06-13 09:45:00,29.87,29.93,29.86,29.88,10000.0,15.2084,15.239,15.2033,15.2135,10000.0
2011-06-13 09:50:00,29.89,29.89,29.84,29.84,5200.0,15.2186,15.2186,15.1931,15.1931,5200.0
2011-06-13 09:55:00,29.82,29.83,29.78,29.78,12000.0,15.183,15.188,15.1626,15.1626,12000.0
2011-06-13 10:00:00,29.79,29.81,29.74,29.78,12100.0,15.1677,15.1779,15.1422,15.1626,12100.0
2011-06-13 10:05:00,29.78,29.79,29.74,29.78,3900.0,15.1626,15.1677,15.1422,15.1626,3900.0
2011-06-13 10:10:00,29.79,29.79,29.73,29.74,4600.0,15.1677,15.1677,15.1371,15.1422,4600.0
2011-06-13 10:15:00,29.73,29.73,29.68,29.73,5500.0,15.1371,15.1371,15.1117,15.1371,5500.0
2011-06-13 10:20:00,29.74,29.78,29.7,29.7,8200.0,15.1422,15.1626,15.1219,15.1219,8200.0
2011-06-13 10:25:00,29.7,29.75,29.69,29.7,6000.0,15.1219,15.1473,15.1168,15.1219,6000.0
2011-06-13 10:30:00,29.7,29.7,29.69,29.69,2600.0,15.1219,15.1219,15.1168,15.1168,2600.0
2011-06-13 10:35:00,29.71,29.71,29.7,29.7,3800.0,15.1269,15.1269,15.1219,15.1219,3800.0
2011-06-13 10:40:00,29.7,29.72,29.67,29.69,5000.0,15.1219,15.132,15.1066,15.1168,5000.0
2011-06-13 10:45:00,29.69,29.77,29.69,29.77,22100.0,15.1168,15.1575,15.1168,15.1575,22100.0
2011-06-13 10:50:00,29.77,29.79,29.73,29.78,8200.0,15.1575,15.1677,15.1371,15.1626,8200.0
2011-06-13 10:55:00,29.78,29.8,29.74,29.76,8000.0,15.1626,15.1728,15.1422,15.1524,8000.0
2011-06-13 11:00:00,29.77,29.8,29.7,29.7,16200.0,15.1575,15.1728,15.1219,15.1219,16200.0
2011-06-13 11:05:00,29.7,29.75,29.7,29.74,5500.0,15.1219,15.1473,15.1219,15.1422,5500.0
2011-06-13 11:10:00,29.74,29.75,29.72,29.74,16000.0,15.1422,15.1473,15.132,15.1422,16000.0
2011-06-13 11:15:00,29.74,29.75,29.73,29.74,5600.0,15.1422,15.1473,15.1371,15.1422,5600.0
2011-06-13 11:20:00,29.75,29.76,29.72,29.74,11900.0,15.1473,15.1524,15.132,15.1422,11900.0
2011-06-13 11:25:00,29.75,29.75,29.74,29.75,4100.0,15.1473,15.1473,15.1422,15.1473,4100.0
2011-06-13 11:30:00,29.75,29.77,29.72,29.73,18500.0,15.1473,15.1575,15.132,15.1371,18500.0
2011-06-13 11:35:00,29.73,29.74,29.72,29.72,8000.0,15.1371,15.1422,15.132,15.132,8000.0
2011-06-13 11:40:00,29.72,29.73,29.69,29.69,5600.0,15.132,15.1371,15.1168,15.1168,5600.0
2011-06-13 11:45:00,29.69,29.69,29.65,29.65,18600.0,15.1168,15.1168,15.0964,15.0964,18600.0
2011-06-13 11:50:00,29.65,29.67,29.65,29.67,10700.0,15.0964,15.1066,15.0964,15.1066,10700.0
2011-06-13 11:55:00,29.67,29.67,29.58,29.63,24000.0,15.1066,15.1066,15.0608,15.0862,24000.0
2011-06-13 12:00:00,29.61,29.64,29.55,29.56,5800.0,15.076,15.0913,15.0455,15.0506,5800.0
2011-06-13 12:05:00,29.56,29.63,29.56,29.57,5800.0,15.0506,15.0862,15.0506,15.0557,5800.0
2011-06-13 12:10:00,29.58,29.59,29.46,29.5,8600.0,15.0608,15.0658,14.9997,15.02,8600.0
2011-06-13 12:15:00,29.5,29.5,29.47,29.49,4100.0,15.02,15.02,15.0047,15.0149,4100.0
2011-06-13 12:20:00,29.5,29.5,29.33,29.33,9800.0,15.02,15.02,14.9335,14.9335,9800.0
2011-06-13 12:25:00,29.33,29.33,29.2,29.33,12500.0,14.9335,14.9335,14.8673,14.9335,12500.0
2011-06-13 12:30:00,29.35,29.41,29.33,29.41,3600.0,14.9437,14.9742,14.9335,14.9742,3600.0
2011-06-13 12:35:00,29.42,29.47,29.22,29.25,20200.0,14.9793,15.0047,14.8775,14.8927,20200.0
2011-06-13 12:40:00,29.26,29.33,29.22,29.33,14800.0,14.8978,14.9335,14.8775,14.9335,14800.0
2011-06-13 12:45:00,29.34,29.44,29.34,29.44,6400.0,14.9386,14.9895,14.9386,14.9895,6400.0
2011-06-13 12:50:00,29.44,29.53,29.44,29.51,19100.0,14.9895,15.0353,14.9895,15.0251,19100.0
2011-06-13 12:55:00,29.49,29.53,29.46,29.5,10900.0,15.0149,15.0353,14.9997,15.02,10900.0
2011-06-13 13:00:00,29.49,29.52,29.48,29.5,5900.0,15.0149,15.0302,15.0098,15.02,5900.0
2011-06-13 13:05:00,29.47,29.51,29.46,29.51,8700.0,15.0047,15.0251,14.9997,15.0251,8700.0
2011-06-13 13:10:00,29.51,29.51,29.49,29.49,9100.0,15.0251,15.0251,15.0149,15.0149,9100.0
2011-06-13 13:15:00,29.49,29.56,29.48,29.54,11400.0,15.0149,15.0506,15.0098,15.0404,11400.0
2011-06-13 13:20:00,29.54,29.55,29.47,29.5,10100.0,15.0404,15.0455,15.0047,15.02,10100.0
2011-06-13 13:25:00,29.49,29.5,29.45,29.47,13000.0,15.0149,15.02,14.9946,15.0047,13000.0
2011-06-13 13:30:00,29.47,29.54,29.47,29.54,8400.0,15.0047,15.0404,15.0047,15.0404,8400.0
2011-06-13 13:35:00,29.55,29.55,29.49,29.49,8800.0,15.0455,15.0455,15.0149,15.0149,8800.0
2011-06-13 13:40:00,29.5,29.54,29.5,29.54,4800.0,15.02,15.0404,15.02,15.0404,4800.0
2011-06-13 13:45:00,29.55,29.59,29.53,29.57,7400.0,15.0455,15.0658,15.0353,15.0557,7400.0
2011-06-13 13:50:00,29.57,29.57,29.52,29.55,6600.0,15.0557,15.0557,15.0302,15.0455,6600.0
2011-06-13 13:55:00,29.56,29.59,29.55,29.58,8400.0,15.0506,15.0658,15.0455,15.0608,8400.0
2011-06-13 14:00:00,29.58,29.62,29.58,29.62,10000.0,15.0608,15.0811,15.0608,15.0811,10000.0
2011-06-13 14:05:00,29.61,29.61,29.59,29.59,11900.0,15.076,15.076,15.0658,15.0658,11900.0
2011-06-13 14:10:00,29.6,29.62,29.59,29.6,5600.0,15.0709,15.0811,15.0658,15.0709,5600.0
2011-06-13 14:15:00,29.6,29.61,29.37,29.45,24200.0,15.0709,15.076,14.9538,14.9946,24200.0
2011-06-13 14:20:00,29.48,29.5,29.44,29.48,5600.0,15.0098,15.02,14.9895,15.0098,5600.0
2011-06-13 14:25:00,29.49,29.5,29.47,29.47,6600.0,15.0149,15.02,15.0047,15.0047,6600.0
2011-06-13 14:30:00,29.48,29.48,29.41,29.41,6600.0,15.0098,15.0098,14.9742,14.9742,6600.0
2011-06-13 14:35:00,29.42,29.42,29.34,29.35,4900.0,14.9793,14.9793,14.9386,14.9437,4900.0
2011-06-13 14:40:00,29.36,29.49,29.36,29.46,11000.0,14.9487,15.0149,14.9487,14.9997,11000.0
2011-06-13 14:45:00,29.47,29.52,29.46,29.51,15300.0,15.0047,15.0302,14.9997,15.0251,15300.0
2011-06-13 14:50:00,29.5,29.51,29.44,29.45,7500.0,15.02,15.0251,14.9895,14.9946,7500.0
2011-06-13 14:55:00,29.46,29.48,29.45,29.48,3000.0,14.9997,15.0098,14.9946,15.0098,3000.0
2011-06-13 15:00:00,29.48,29.51,29.45,29.5,11500.0,15.0098,15.0251,14.9946,15.02,11500.0
2011-06-13 15:05:00,29.5,29.56,29.46,29.56,12100.0,15.02,15.0506,14.9997,15.0506,12100.0
2011-06-13 15:10:00,29.56,29.62,29.49,29.57,32700.0,15.0506,15.0811,15.0149,15.0557,32700.0
2011-06-13 15:15:00,29.58,29.59,29.38,29.46,17000.0,15.0608,15.0658,14.9589,14.9997,17000.0
2011-06-13 15:20:00,29.48,29.52,29.44,29.47,20000.0,15.0098,15.0302,14.9895,15.0047,20000.0
2011-06-13 15:25:00,29.47,29.59,29.45,29.56,24100.0,15.0047,15.0658,14.9946,15.0506,24100.0
2011-06-13 15:30:00,29.57,29.57,29.48,29.48,16100.0,15.0557,15.0557,15.0098,15.0098,16100.0
2011-06-13 15:35:00,29.52,29.53,29.49,29.49,5600.0,15.0302,15.0353,15.0149,15.0149,5600.0
2011-06-13 15:40:00,29.5,29.5,29.4,29.4,12100.0,15.02,15.02,14.9691,14.9691,12100.0
2011-06-13 15:45:00,29.41,29.52,29.4,29.47,27300.0,14.9742,15.0302,14.9691,15.0047,27300.0
2011-06-13 15:50:00,29.48,29.5,29.36,29.5,38600.0,15.0098,15.02,14.9487,15.02,38600.0
2011-06-13 15:55:00,29.5,29.5,29.45,29.45,32900.0,15.02,15.02,14.9946,14.9946,32900.0
2011-06-14 09:30:00,29.41,29.43,29.08,29.11,30100.0,14.9742,14.9844,14.8062,14.8215,30100.0
2011-06-14 09:35:00,29.13,29.16,29.06,29.14,18500.0,14.8316,14.8469,14.796,14.8367,18500.0
2011-06-14 09:40:00,29.14,29.22,29.1,29.21,21600.0,14.8367,14.8775,14.8164,14.8724,21600.0
2011-06-14 09:45:00,29.21,29.3,29.2,29.26,14100.0,14.8724,14.9182,14.8673,14.8978,14100.0
2011-06-14 09:50:00,29.26,29.28,29.22,29.26,13800.0,14.8978,14.908,14.8775,14.8978,13800.0
2011-06-14 09:55:00,29.28,29.39,29.28,29.34,8700.0,14.908,14.964,14.908,14.9386,8700.0
2011-06-14 10:00:00,29.42,29.44,29.32,29.41,4000.0,14.9793,14.9895,14.9284,14.9742,4000.0
2011-06-14 10:05:00,29.43,29.49,29.39,29.47,1800.0,14.9844,15.0149,14.964,15.0047,1800.0
2011-06-14 10:10:00,29.44,29.5,29.38,29.46,11700.0,14.9895,15.02,14.9589,14.9997,11700.0
2011-06-14 10:15:00,29.46,29.49,29.41,29.42,2100.0,14.9997,15.0149,14.9742,14.9793,2100.0
2011-06-14 10:20:00,29.46,29.49,29.42,29.49,8900.0,14.9997,15.0149,14.9793,15.0149,8900.0
2011-06-14 10:25:00,29.49,29.5,29.46,29.5,8800.0,15.0149,15.02,14.9997,15.02,8800.0
2011-06-14 10:30:00,29.5,29.5,29.47,29.48,12300.0,15.02,15.02,15.0047,15.0098,12300.0
2011-06-14 10:35:00,29.5,29.5,29.44,29.47,12800.0,15.02,15.02,14.9895,15.0047,12800.0
2011-06-14 10:40:00,29.47,29.5,29.47,29.5,5100.0,15.0047,15.02,15.0047,15.02,5100.0
2011-06-14 10:45:00,29.5,29.62,29.49,29.62,16900.0,15.02,15.0811,15.0149,15.0811,16900.0
2011-06-14 10:50:00,29.62,29.66,29.6,29.63,12000.0,15.0811,15.1015,15.0709,15.0862,12000.0
2011-06-14 10:55:00,29.65,29.68,29.62,29.65,13900.0,15.0964,15.1117,15.0811,15.0964,13900.0
2011-06-14 11:00:00,29.65,29.69,29.64,29.67,15200.0,15.0964,15.1168,15.0913,15.1066,15200.0
2011-06-14 11:05:00,29.68,29.74,29.64,29.72,19900.0,15.1117,15.1422,15.0913,15.132,19900.0
2011-06-14 11:10:00,29.73,29.75,29.67,29.67,5900.0,15.1371,15.1473,15.1066,15.1066,5900.0
2011-06-14 11:15:00,29.66,29.73,29.61,29.64,8400.0,15.1015,15.1371,15.076,15.0913,8400.0
2011-06-14 11:20:00,29.66,29.73,29.66,29.72,4200.0,15.1015,15.1371,15.1015,15.132,4200.0
2011-06-14 11:25:00,29.72,29.74,29.72,29.73,3400.0,15.132,15.1422,15.132,15.1371,3400.0
2011-06-14 11:30:00,29.73,29.75,29.67,29.69,10300.0,15.1371,15.1473,15.1066,15.1168,10300.0
2011-06-14 11:35:00,29.69,29.73,29.67,29.69,12500.0,15.1168,15.1371,15.1066,15.1168,12500.0
2011-06-14 11:40:00,29.69,29.76,29.67,29.74,4600.0,15.1168,15.1524,15.1066,15.1422,4600.0
2011-06-14 11:45:00,29.74,29.77,29.69,29.72,8500.0,15.1422,15.1575,15.1168,15.132,8500.0
2011-06-14 11:50:00,29.72,29.75,29.72,29.74,3600.0,15.132,15.1473,15.132,15.1422,3600.0
2011-06-14 11:55:00,29.76,29.77,29.7,29.7,14900.0,15.1524,15.1575,15.1219,15.1219,14900.0
2011-06-14 12:00:00,29.71,29.73,29.7,29.72,3600.0,15.1269,15.1371,15.1219,15.132,3600.0
2011-06-14 12:05:00,29.73,29.76,29.72,29.73,3000.0,15.1371,15.1524,15.132,15.1371,3000.0
2011-06-14 12:10:00,29.74,29.81,29.73,29.76,10600.0,15.1422,15.1779,15.1371,15.1524,10600.0
2011-06-14 12:15:00,29.79,29.8,29.72,29.8,8800.0,15.1677,15.1728,15.132,15.1728,8800.0
2011-06-14 12:20:00,29.77,29.8,29.74,29.75,8200.0,15.1575,15.1728,15.1422,15.1473,8200.0
2011-06-14 12:25:00,29.76,29.77,29.74,29.75,2500.0,15.1524,15.1575,15.1422,15.1473,2500.0
2011-06-14 12:30:00,29.77,29.8,29.77,29.79,7000.0,15.1575,15.1728,15.1575,15.1677,7000.0
2011-06-14 12:35:00,29.79,29.8,29.76,29.78,1900.0,15.1677,15.1728,15.1524,15.1626,1900.0
2011-06-14 12:40:00,29.79,29.8,29.75,29.75,7300.0,15.1677,15.1728,15.1473,15.1473,7300.0
2011-06-14 12:45:00,29.75,29.79,29.73,29.74,6800.0,15.1473,15.1677,15.1371,15.1422,6800.0
2011-06-14 12:50:00,29.73,29.77,29.72,29.72,1900.0,15.1371,15.1575,15.132,15.132,1900.0
2011-06-14 12:55:00,29.71,29.76,29.71,29.76,5700.0,15.1269,15.1524,15.1269,15.1524,5700.0
2011-06-14 13:00:00,29.75,29.78,29.74,29.75,3800.0,15.1473,15.1626,15.1422,15.1473,3800.0
2011-06-14 13:05:00,29.75,29.76,29.75,29.75,4200.0,15.1473,15.1524,15.1473,15.1473,4200.0
2011-06-14 13:10:00,29.75,29.77,29.75,29.76,3000.0,15.1473,15.1575,15.1473,15.1524,3000.0
2011-06-14 13:15:00,29.76,29.78,29.76,29.78,2500.0,15.1524,15.1626,15.1524,15.1626,2500.0
2011-06-14 13:20:00,29.78,29.79,29.75,29.78,5600.0,15.1626,15.1677,15.1473,15.1626,5600.0
2011-06-14 13:25:00,29.78,29.8,29.78,29.78,4700.0,15.1626,15.1728,15.1626,15.1626,4700.0
2011-06-14 13:30:00,29.79,29.85,29.78,29.85,22100.0,15.1677,15.1982,15.1626,15.1982,22100.0
2011-06-14 13:35:00,29.85,29.86,29.76,29.77,10400.0,15.1982,15.2033,15.1524,15.1575,10400.0
2011-06-14 13:40:00,29.8,29.84,29.78,29.8,6000.0,15.1728,15.1931,15.1626,15.1728,6000.0
2011-06-14 13:45:00,29.82,29.85,29.78,29.78,11400.0,15.183,15.1982,15.1626,15.1626,11400.0
2011-06-14 13:50:00,29.78,29.85,29.78,29.81,8100.0,15.1626,15.1982,15.1626,15.1779,8100.0
2011-06-14 13:55:00,29.81,29.82,29.77,29.81,4200.0,15.1779,15.183,15.1575,15.1779,4200.0
2011-06-14 14:00:00,29.8,29.8,29.68,29.7,8800.0,15.1728,15.1728,15.1117,15.1219,8800.0
2011-06-14 14:05:00,29.7,29.75,29.67,29.69,5200.0,15.1219,15.1473,15.1066,15.1168,5200.0
2011-06-14 14:10:00,29.71,29.72,29.66,29.66,4100.0,15.1269,15.132,15.1015,15.1015,4100.0
2011-06-14 14:15:00,29.66,29.68,29.66,29.66,43100.0,15.1015,15.1117,15.1015,15.1015,43100.0
2011-06-14 14:20:00,29.66,29.68,29.66,29.68,1800.0,15.1015,15.1117,15.1015,15.1117,1800.0
2011-06-14 14:25:00,29.69,29.76,29.69,29.76,3700.0,15.1168,15.1524,15.1168,15.1524,3700.0
2011-06-14 14:30:00,29.76,29.83,29.76,29.83,3900.0,15.1524,15.188,15.1524,15.188,3900.0
2011-06-14 14:35:00,29.83,29.84,29.8,29.8,18600.0,15.188,15.1931,15.1728,15.1728,18600.0
2011-06-14 14:40:00,29.82,29.82,29.77,29.77,6300.0,15.183,15.183,15.1575,15.1575,6300.0
2011-06-14 14:45:00,29.77,29.85,29.77,29.84,10800.0,15.1575,15.1982,15.1575,15.1931,10800.0
2011-06-14 14:50:00,29.83,29.85,29.8,29.81,5100.0,15.188,15.1982,15.1728,15.1779,5100.0
2011-06-14 14:55:00,29.8,29.81,29.77,29.78,1800.0,15.1728,15.1779,15.1575,15.1626,1800.0
2011-06-14 15:00:00,29.78,29.82,29.78,29.81,7300.0,15.1626,15.183,15.1626,15.1779,7300.0
2011-06-14 15:05:00,29.82,29.84,29.8,29.82,6400.0,15.183,15.1931,15.1728,15.183,6400.0
2011-06-14 15:10:00,29.81,29.81,29.77,29.78,10700.0,15.1779,15.1779,15.1575,15.1626,10700.0
2011-06-14 15:15:00,29.79,29.79,29.74,29.77,13000.0,15.1677,15.1677,15.1422,15.1575,13000.0
2011-06-14 15:20:00,29.78,29.79,29.77,29.79,4500.0,15.1626,15.1677,15.1575,15.1677,4500.0
2011-06-14 15:25:00,29.79,29.81,29.77,29.79,7700.0,15.1677,15.1779,15.1575,15.1677,7700.0
2011-06-14 15:30:00,29.79,29.79,29.71,29.73,10500.0,15.1677,15.1677,15.1269,15.1371,10500.0
2011-06-14 15:35:00,29.73,29.74,29.68,29.69,6800.0,15.1371,15.1422,15.1117,15.1168,6800.0
2011-06-14 15:40:00,29.7,29.73,29.68,29.69,11400.0,15.1219,15.1371,15.1117,15.1168,11400.0
2011-06-14 15:45:00,29.68,29.68,29.59,29.64,11400.0,15.1117,15.1117,15.0658,15.0913,11400.0
2011-06-14 15:50:00,29.63,29.64,29.48,29.48,16600.0,15.0862,15.0913,15.0098,15.0098,16600.0
2011-06-14 15:55:00,29.49,29.5,29.47,29.49,20200.0,15.0149,15.02,15.0047,15.0149,20200.0
2011-06-15 09:30:00,29.42,29.57,29.29,29.49,12600.0,14.9793,15.0557,14.9131,15.0149,12600.0
2011-06-15 09:35:00,29.47,29.55,29.46,29.55,3400.0,15.0047,15.0455,14.9997,15.0455,3400.0
2011-06-15 09:40:00,29.56,29.65,29.54,29.58,6200.0,15.0506,15.0964,15.0404,15.0608,6200.0
2011-06-15 09:45:00,29.6,29.65,29.53,29.53,6200.0,15.0709,15.0964,15.0353,15.0353,6200.0
2011-06-15 09:50:00,29.56,29.56,29.29,29.39,58000.0,15.0506,15.0506,14.9131,14.964,58000.0
2011-06-15 09:55:00,29.42,29.5,29.41,29.5,4700.0,14.9793,15.02,14.9742,15.02,4700.0
2011-06-15 10:00:00,29.51,29.53,29.42,29.45,9100.0,15.0251,15.0353,14.9793,14.9946,9100.0
2011-06-15 10:05:00,29.46,29.54,29.41,29.44,13800.0,14.9997,15.0404,14.9742,14.9895,13800.0
2011-06-15 10:10:00,29.45,29.53,29.45,29.53,6000.0,14.9946,15.0353,14.9946,15.0353,6000.0
2011-06-15 10:15:00,29.56,29.56,29.51,29.51,4500.0,15.0506,15.0506,15.0251,15.0251,4500.0
2011-06-15 10:20:00,29.51,29.58,29.51,29.57,2500.0,15.0251,15.0608,15.0251,15.0557,2500.0
2011-06-15 10:25:00,29.57,29.57,29.48,29.48,4400.0,15.0557,15.0557,15.0098,15.0098,4400.0
2011-06-15 10:30:00,29.53,29.53,29.46,29.47,7500.0,15.0353,15.0353,14.9997,15.0047,7500.0
2011-06-15 10:35:00,29.47,29.51,29.45,29.5,3100.0,15.0047,15.0251,14.9946,15.02,3100.0
2011-06-15 10:40:00,29.5,29.54,29.5,29.51,14200.0,15.02,15.0404,15.02,15.0251,14200.0
2011-06-15 10:45:00,29.51,29.55,29.5,29.55,7700.0,15.0251,15.0455,15.02,15.0455,7700.0
2011-06-15 10:50:00,29.54,29.6,29.52,29.6,11600.0,15.0404,15.0709,15.0302,15.0709,11600.0
2011-06-15 10:55:00,29.6,29.6,29.51,29.52,7400.0,15.0709,15.0709,15.0251,15.0302,7400.0
2011-06-15 11:00:00,29.52,29.55,29.5,29.54,11600.0,15.0302,15.0455,15.02,15.0404,11600.0
2011-06-15 11:05:00,29.53,29.53,29.46,29.51,7100.0,15.0353,15.0353,14.9997,15.0251,7100.0
2011-06-15 11:10:00,29.52,29.52,29.48,29.49,3700.0,15.0302,15.0302,15.0098,15.0149,3700.0
2011-06-15 11:15:00,29.5,29.5,29.49,29.49,3400.0,15.02,15.02,15.0149,15.0149,3400.0
2011-06-15 11:20:00,29.5,29.54,29.5,29.54,2500.0,15.02,15.0404,15.02,15.0404,2500.0
2011-06-15 11:25:00,29.54,29.55,29.44,29.49,12800.0,15.0404,15.0455,14.9895,15.0149,12800.0
2011-06-15 11:30:00,29.48,29.49,29.25,29.26,12600.0,15.0098,15.0149,14.8927,14.8978,12600.0
2011-06-15 11:35:00,29.3,29.38,29.21,29.32,56800.0,14.9182,14.9589,14.8724,14.9284,56800.0
2011-06-15 11:40:00,29.32,29.37,29.18,29.2,16400.0,14.9284,14.9538,14.8571,14.8673,16400.0
2011-06-15 11:45:00,29.21,29.26,29.12,29.19,14500.0,14.8724,14.8978,14.8265,14.8622,14500.0
2011-06-15 11:50:00,29.23,29.23,28.89,28.99,68600.0,14.8826,14.8826,14.7094,14.7604,68600.0
2011-06-15 11:55:00,28.99,29.09,28.93,29.04,22400.0,14.7604,14.8113,14.7298,14.7858,22400.0
2011-06-15 12:00:00,29.06,29.17,29.04,29.15,8000.0,14.796,14.852,14.7858,14.8418,8000.0
2011-06-15 12:05:00,29.19,29.4,29.19,29.4,5800.0,14.8622,14.9691,14.8622,14.9691,5800.0
2011-06-15 12:10:00,29.41,29.42,29.38,29.4,11400.0,14.9742,14.9793,14.9589,14.9691,11400.0
2011-06-15 12:15:00,29.4,29.4,29.29,29.35,17800.0,14.9691,14.9691,14.9131,14.9437,17800.0
2011-06-15 12:20:00,29.36,29.4,29.35,29.39,10600.0,14.9487,14.9691,14.9437,14.964,10600.0
2011-06-15 12:25:00,29.39,29.5,29.37,29.5,21000.0,14.964,15.02,14.9538,15.02,21000.0
2011-06-15 12:30:00,29.49,29.5,29.45,29.49,14300.0,15.0149,15.02,14.9946,15.0149,14300.0
2011-06-15 12:35:00,29.5,29.5,29.49,29.49,21100.0,15.02,15.02,15.0149,15.0149,21100.0
2011-06-15 12:40:00,29.5,29.5,29.49,29.49,5700.0,15.02,15.02,15.0149,15.0149,5700.0
2011-06-15 12:45:00,29.5,29.5,29.43,29.5,14700.0,15.02,15.02,14.9844,15.02,14700.0
2011-06-15 12:50:00,29.5,29.5,29.46,29.5,10700.0,15.02,15.02,14.9997,15.02,10700.0
2011-06-15 12:55:00,29.49,29.5,29.47,29.48,9800.0,15.0149,15.02,15.0047,15.0098,9800.0
2011-06-15 13:00:00,29.49,29.5,29.44,29.46,8100.0,15.0149,15.02,14.9895,14.9997,8100.0
2011-06-15 13:05:00,29.45,29.46,29.42,29.45,6800.0,14.9946,14.9997,14.9793,14.9946,6800.0
2011-06-15 13:10:00,29.45,29.48,29.4,29.44,7600.0,14.9946,15.0098,14.9691,14.9895,7600.0
2011-06-15 13:15:00,29.45,29.45,29.39,29.39,3600.0,14.9946,14.9946,14.964,14.964,3600.0
2011-06-15 13:20:00,29.38,29.43,29.38,29.42,5400.0,14.9589,14.9844,14.9589,14.9793,5400.0
2011-06-15 13:25:00,29.44,29.47,29.42,29.43,8500.0,14.9895,15.0047,14.9793,14.9844,8500.0
2011-06-15 13:30:00,29.42,29.45,29.38,29.42,6400.0,14.9793,14.9946,14.9589,14.9793,6400.0
2011-06-15 13:35:00,29.42,29.42,29.29,29.3,48000.0,14.9793,14.9793,14.9131,14.9182,48000.0
2011-06-15 13:40:00,29.3,29.4,29.29,29.31,8900.0,14.9182,14.9691,14.9131,14.9233,8900.0
2011-06-15 13:45:00,29.32,29.32,29.21,29.23,6500.0,14.9284,14.9284,14.8724,14.8826,6500.0
2011-06-15 13:50:00,29.25,29.26,29.19,29.19,10900.0,14.8927,14.8978,14.8622,14.8622,10900.0
2011-06-15 13:55:00,29.17,29.24,29.15,29.17,8100.0,14.852,14.8876,14.8418,14.852,8100.0
2011-06-15 14:00:00,29.18,29.22,29.14,29.21,3900.0,14.8571,14.8775,14.8367,14.8724,3900.0
2011-06-15 14:05:00,29.23,29.23,29.16,29.17,10700.0,14.8826,14.8826,14.8469,14.852,10700.0
2011-06-15 14:10:00,29.16,29.19,29.13,29.19,7700.0,14.8469,14.8622,14.8316,14.8622,7700.0
2011-06-15 14:15:00,29.2,29.22,29.19,29.19,6600.0,14.8673,14.8775,14.8622,14.8622,6600.0
2011-06-15 14:20:00,29.18,29.21,29.14,29.15,6900.0,14.8571,14.8724,14.8367,14.8418,6900.0
2011-06-15 14:25:00,29.12,29.14,29.11,29.14,6600.0,14.8265,14.8367,14.8215,14.8367,6600.0
2011-06-15 14:30:00,29.13,29.24,29.13,29.23,5900.0,14.8316,14.8876,14.8316,14.8826,5900.0
2011-06-15 14:35:00,29.22,29.22,29.16,29.18,4100.0,14.8775,14.8775,14.8469,14.8571,4100.0
2011-06-15 14:40:00,29.19,29.2,29.18,29.2,1800.0,14.8622,14.8673,14.8571,14.8673,1800.0
2011-06-15 14:45:00,29.19,29.22,29.14,29.2,4900.0,14.8622,14.8775,14.8367,14.8673,4900.0
2011-06-15 14:50:00,29.19,29.2,29.16,29.18,7000.0,14.8622,14.8673,14.8469,14.8571,7000.0
2011-06-15 14:55:00,29.18,29.18,29.14,29.14,5000.0,14.8571,14.8571,14.8367,14.8367,5000.0
2011-06-15 15:00:00,29.14,29.17,29.04,29.14,11900.0,14.8367,14.852,14.7858,14.8367,11900.0
2011-06-15 15:05:00,29.13,29.13,29.02,29.05,29100.0,14.8316,14.8316,14.7756,14.7909,29100.0
2011-06-15 15:10:00,29.05,29.11,29.05,29.11,34100.0,14.7909,14.8215,14.7909,14.8215,34100.0
2011-06-15 15:15:00,29.11,29.13,29.06,29.09,11000.0,14.8215,14.8316,14.796,14.8113,11000.0
2011-06-15 15:20:00,29.09,29.22,29.05,29.21,10000.0,14.8113,14.8775,14.7909,14.8724,10000.0
2011-06-15 15:25:00,29.21,29.32,29.21,29.29,20600.0,14.8724,14.9284,14.8724,14.9131,20600.0
2011-06-15 15:30:00,29.3,29.3,29.26,29.29,12600.0,14.9182,14.9182,14.8978,14.9131,12600.0
2011-06-15 15:35:00,29.29,29.31,29.26,29.3,32400.0,14.9131,14.9233,14.8978,14.9182,32400.0
2011-06-15 15:40:00,29.3,29.39,29.26,29.39,18400.0,14.9182,14.964,14.8978,14.964,18400.0
2011-06-15 15:45:00,29.39,29.41,29.35,29.37,14700.0,14.964,14.9742,14.9437,14.9538,14700.0
2011-06-15 15:50:00,29.36,29.37,29.3,29.35,27300.0,14.9487,14.9538,14.9182,14.9437,27300.0
2011-06-15 15:55:00,29.36,29.36,29.28,29.31,61500.0,14.9487,14.9487,14.908,14.9233,61500.0
2011-06-16 09:30:00,29.4,29.4,29.31,29.38,8800.0,14.9691,14.9691,14.9233,14.9589,8800.0
2011-06-16 09:35:00,29.4,29.4,29.34,29.38,3800.0,14.9691,14.9691,14.9386,14.9589,3800.0
2011-06-16 09:40:00,29.39,29.39,29.37,29.39,3000.0,14.964,14.964,14.9538,14.964,3000.0
2011-06-16 09:45:00,29.38,29.38,29.33,29.33,2900.0,14.9589,14.9589,14.9335,14.9335,2900.0
2011-06-16 09:50:00,29.33,29.43,29.33,29.4,7400.0,14.9335,14.9844,14.9335,14.9691,7400.0
2011-06-16 09:55:00,29.4,29.43,29.34,29.38,15800.0,14.9691,14.9844,14.9386,14.9589,15800.0
2011-06-16 10:00:00,29.36,29.36,29.21,29.32,5000.0,14.9487,14.9487,14.8724,14.9284,5000.0
2011-06-16 10:05:00,29.34,29.39,29.33,29.36,7300.0,14.9386,14.964,14.9335,14.9487,7300.0
2011-06-16 10:10:00,29.37,29.41,29.37,29.4,3900.0,14.9538,14.9742,14.9538,14.9691,3900.0
2011-06-16 10:15:00,29.4,29.4,29.31,29.33,20000.0,14.9691,14.9691,14.9233,14.9335,20000.0
2011-06-16 10:20:00,29.38,29.4,29.38,29.39,1000.0,14.9589,14.9691,14.9589,14.964,1000.0
2011-06-16 10:25:00,29.39,29.4,29.3,29.3,7000.0,14.964,14.9691,14.9182,14.9182,7000.0
2011-06-16 10:30:00,29.38,29.38,29.28,29.35,2500.0,14.9589,14.9589,14.908,14.9437,2500.0
2011-06-16 10:35:00,29.35,29.42,29.35,29.42,3500.0,14.9437,14.9793,14.9437,14.9793,3500.0
2011-06-16 10:40:00,29.43,29.44,29.39,29.41,3500.0,14.9844,14.9895,14.964,14.9742,3500.0
2011-06-16 10:45:00,29.42,29.42,29.38,29.38,2300.0,14.9793,14.9793,14.9589,14.9589,2300.0
2011-06-16 10:50:00,29.39,29.4,29.37,29.38,2800.0,14.964,14.9691,14.9538,14.9589,2800.0
2011-06-16 10:55:00,29.37,29.39,29.34,29.36,3900.0,14.9538,14.964,14.9386,14.9487,3900.0
2011-06-16 11:00:00,29.37,29.37,29.27,29.27,4900.0,14.9538,14.9538,14.9029,14.9029,4900.0
2011-06-16 11:05:00,29.28,29.29,29.25,29.27,4200.0,14.908,14.9131,14.8927,14.9029,4200.0
2011-06-16 11:10:00,29.27,29.29,29.27,29.29,2200.0,14.9029,14.9131,14.9029,14.9131,2200.0
2011-06-16 11:15:00,29.29,29.38,29.28,29.38,17500.0,14.9131,14.9589,14.908,14.9589,17500.0
2011-06-16 11:20:00,29.38,29.42,29.36,29.37,4700.0,14.9589,14.9793,14.9487,14.9538,4700.0
2011-06-16 11:25:00,29.37,29.41,29.37,29.4,1600.0,14.9538,14.9742,14.9538,14.9691,1600.0
2011-06-16 11:30:00,29.4,29.41,29.39,29.39,2700.0,14.9691,14.9742,14.964,14.964,2700.0
2011-06-16 11:35:00,29.38,29.38,29.35,29.36,2500.0,14.9589,14.9589,14.9437,14.9487,2500.0
2011-06-16 11:40:00,29.36,29.37,29.28,29.29,7900.0,14.9487,14.9538,14.908,14.9131,7900.0
2011-06-16 11:45:00,29.3,29.38,29.29,29.35,3800.0,14.9182,14.9589,14.9131,14.9437,3800.0
2011-06-16 11:50:00,29.35,29.36,29.31,29.33,4900.0,14.9437,14.9487,14.9233,14.9335,4900.0
2011-06-16 11:55:00,29.32,29.35,29.29,29.31,4100.0,14.9284,14.9437,14.9131,14.9233,4100.0
2011-06-16 12:00:00,29.31,29.37,29.31,29.36,5200.0,14.9233,14.9538,14.9233,14.9487,5200.0
2011-06-16 12:05:00,29.36,29.37,29.34,29.34,6300.0,14.9487,14.9538,14.9386,14.9386,6300.0
2011-06-16 12:10:00,29.35,29.35,29.28,29.29,9700.0,14.9437,14.9437,14.908,14.9131,9700.0
2011-06-16 12:15:00,29.3,29.3,29.19,29.2,4600.0,14.9182,14.9182,14.8622,14.8673,4600.0
2011-06-16 12:20:00,29.2,29.24,29.2,29.22,4400.0,14.8673,14.8876,14.8673,14.8775,4400.0
2011-06-16 12:25:00,29.22,29.24,29.18,29.24,8900.0,14.8775,14.8876,14.8571,14.8876,8900.0
2011-06-16 12:30:00,29.25,29.25,29.19,29.21,4800.0,14.8927,14.8927,14.8622,14.8724,4800.0
2011-06-16 12:35:00,29.23,29.25,29.17,29.2,9500.0,14.8826,14.8927,14.852,14.8673,9500.0
2011-06-16 12:40:00,29.19,29.23,29.18,29.23,7000.0,14.8622,14.8826,14.8571,14.8826,7000.0
2011-06-16 12:45:00,29.25,29.29,29.25,29.29,5000.0,14.8927,14.9131,14.8927,14.9131,5000.0
2011-06-16 12:50:00,29.31,29.31,29.29,29.29,900.0,14.9233,14.9233,14.9131,14.9131,900.0
2011-06-16 12:55:00,29.28,29.3,29.28,29.3,1700.0,14.908,14.9182,14.908,14.9182,1700.0
2011-06-16 13:00:00,29.3,29.3,29.27,29.3,1800.0,14.9182,14.9182,14.9029,14.9182,1800.0
2011-06-16 13:05:00,29.29,29.3,29.29,29.3,1400.0,14.9131,14.9182,14.9131,14.9182,1400.0
2011-06-16 13:10:00,29.29,29.3,29.29,29.3,1900.0,14.9131,14.9182,14.9131,14.9182,1900.0
2011-06-16 13:15:00,29.29,29.3,29.29,29.29,6700.0,14.9131,14.9182,14.9131,14.9131,6700.0
2011-06-16 13:20:00,29.3,29.3,29.29,29.3,3100.0,14.9182,14.9182,14.9131,14.9182,3100.0
2011-06-16 13:25:00,29.3,29.3,29.29,29.29,2100.0,14.9182,14.9182,14.9131,14.9131,2100.0
2011-06-16 13:30:00,29.3,29.3,29.26,29.27,6200.0,14.9182,14.9182,14.8978,14.9029,6200.0
2011-06-16 13:35:00,29.27,29.3,29.23,29.23,5800.0,14.9029,14.9182,14.8826,14.8826,5800.0
2011-06-16 13:40:00,29.22,29.26,29.22,29.23,4800.0,14.8775,14.8978,14.8775,14.8826,4800.0
2011-06-16 13:45:00,29.24,29.28,29.22,29.28,3700.0,14.8876,14.908,14.8775,14.908,3700.0
2011-06-16 13:50:00,29.29,29.3,29.25,29.25,4500.0,14.9131,14.9182,14.8927,14.8927,4500.0
2011-06-16 13:55:00,29.26,29.3,29.24,29.27,20900.0,14.8978,14.9182,14.8876,14.9029,20900.0
2011-06-16 14:00:00,29.24,29.3,29.24,29.3,6100.0,14.8876,14.9182,14.8876,14.9182,6100.0
2011-06-16 14:05:00,29.29,29.29,29.25,29.26,4800.0,14.9131,14.9131,14.8927,14.8978,4800.0
2011-06-16 14:10:00,29.26,29.27,29.24,29.24,5200.0,14.8978,14.9029,14.8876,14.8876,5200.0
2011-06-16 14:15:00,29.26,29.26,29.22,29.25,4200.0,14.8978,14.8978,14.8775,14.8927,4200.0
2011-06-16 14:20:00,29.24,29.24,29.2,29.21,5600.0,14.8876,14.8876,14.8673,14.8724,5600.0
2011-06-16 14:25:00,29.21,29.24,29.21,29.22,8400.0,14.8724,14.8876,14.8724,14.8775,8400.0
2011-06-16 14:30:00,29.22,29.25,29.17,29.21,8100.0,14.8775,14.8927,14.852,14.8724,8100.0
2011-06-16 14:35:00,29.23,29.24,29.16,29.19,5200.0,14.8826,14.8876,14.8469,14.8622,5200.0
2011-06-16 14:40:00,29.17,29.22,29.12,29.2,8200.0,14.852,14.8775,14.8265,14.8673,8200.0
2011-06-16 14:45:00,29.19,29.19,29.13,29.15,9400.0,14.8622,14.8622,14.8316,14.8418,9400.0
2011-06-16 14:50:00,29.15,29.16,29.07,29.11,24100.0,14.8418,14.8469,14.8011,14.8215,24100.0
2011-06-16 14:55:00,29.1,29.13,29.09,29.13,12600.0,14.8164,14.8316,14.8113,14.8316,12600.0
2011-06-16 15:00:00,29.14,29.17,29.11,29.14,10400.0,14.8367,14.852,14.8215,14.8367,10400.0
2011-06-16 15:05:00,29.16,29.17,29.12,29.16,6100.0,14.8469,14.852,14.8265,14.8469,6100.0
2011-06-16 15:10:00,29.16,29.19,29.16,29.18,9300.0,14.8469,14.8622,14.8469,14.8571,9300.0
2011-06-16 15:15:00,29.18,29.19,29.14,29.16,10600.0,14.8571,14.8622,14.8367,14.8469,10600.0
2011-06-16 15:20:00,29.16,29.17,29.12,29.12,6200.0,14.8469,14.852,14.8265,14.8265,6200.0
2011-06-16 15:25:00,29.13,29.15,29.12,29.15,16300.0,14.8316,14.8418,14.8265,14.8418,16300.0
2011-06-16 15:30:00,29.15,29.25,29.14,29.25,14800.0,14.8418,14.8927,14.8367,14.8927,14800.0
2011-06-16 15:35:00,29.25,29.3,29.25,29.3,11600.0,14.8927,14.9182,14.8927,14.9182,11600.0
2011-06-16 15:40:00,29.29,29.3,29.24,29.28,27500.0,14.9131,14.9182,14.8876,14.908,27500.0
2011-06-16 15:45:00,29.29,29.3,29.22,29.3,63400.0,14.9131,14.9182,14.8775,14.9182,63400.0
2011-06-16 15:50:00,29.3,29.32,29.25,29.25,57600.0,14.9182,14.9284,14.8927,14.8927,57600.0
2011-06-16 15:55:00,29.26,29.28,29.23,29.28,55800.0,14.8978,14.908,14.8826,14.908,55800.0
2011-06-17 09:30:00,29.36,29.36,29.15,29.28,53300.0,14.9487,14.9487,14.8418,14.908,53300.0
2011-06-17 09:35:00,29.24,29.3,29.23,29.29,6100.0,14.8876,14.9182,14.8826,14.9131,6100.0
2011-06-17 09:40:00,29.27,29.3,29.24,29.3,73000.0,14.9029,14.9182,14.8876,14.9182,73000.0
2011-06-17 09:45:00,29.3,29.34,29.28,29.3,20600.0,14.9182,14.9386,14.908,14.9182,20600.0
2011-06-17 09:50:00,29.3,29.3,29.28,29.3,4400.0,14.9182,14.9182,14.908,14.9182,4400.0
2011-06-17 09:55:00,29.3,29.3,29.29,29.3,6400.0,14.9182,14.9182,14.9131,14.9182,6400.0
2011-06-17 10:00:00,29.3,29.3,29.28,29.29,25100.0,14.9182,14.9182,14.908,14.9131,25100.0
2011-06-17 10:05:00,29.29,29.35,29.28,29.33,6400.0,14.9131,14.9437,14.908,14.9335,6400.0
2011-06-17 10:10:00,29.35,29.37,29.28,29.33,34000.0,14.9437,14.9538,14.908,14.9335,34000.0
2011-06-17 10:15:00,29.32,29.37,29.3,29.3,36100.0,14.9284,14.9538,14.9182,14.9182,36100.0
2011-06-17 10:20:00,29.32,29.32,29.25,29.26,20000.0,14.9284,14.9284,14.8927,14.8978,20000.0
2011-06-17 10:25:00,29.27,29.27,29.2,29.22,25700.0,14.9029,14.9029,14.8673,14.8775,25700.0
2011-06-17 10:30:00,29.24,29.31,29.2,29.22,43500.0,14.8876,14.9233,14.8673,14.8775,43500.0
2011-06-17 10:35:00,29.26,29.29,29.22,29.28,11500.0,14.8978,14.9131,14.8775,14.908,11500.0
2011-06-17 10:40:00,29.29,29.31,29.27,29.31,8100.0,14.9131,14.9233,14.9029,14.9233,8100.0
2011-06-17 10:45:00,29.27,29.37,29.21,29.35,26000.0,14.9029,14.9538,14.8724,14.9437,26000.0
2011-06-17 10:50:00,29.36,29.41,29.34,29.37,11500.0,14.9487,14.9742,14.9386,14.9538,11500.0
2011-06-17 10:55:00,29.38,29.44,29.34,29.38,21100.0,14.9589,14.9895,14.9386,14.9589,21100.0
2011-06-17 11:00:00,29.37,29.38,29.27,29.27,29100.0,14.9538,14.9589,14.9029,14.9029,29100.0
2011-06-17 11:05:00,29.29,29.36,29.29,29.33,10700.0,14.9131,14.9487,14.9131,14.9335,10700.0
2011-06-17 11:10:00,29.35,29.44,29.33,29.44,10100.0,14.9437,14.9895,14.9335,14.9895,10100.0
2011-06-17 11:15:00,29.44,29.5,29.44,29.47,13500.0,14.9895,15.02,14.9895,15.0047,13500.0
2011-06-17 11:20:00,29.45,29.49,29.45,29.49,7200.0,14.9946,15.0149,14.9946,15.0149,7200.0
2011-06-17 11:25:00,29.48,29.5,29.44,29.47,22700.0,15.0098,15.02,14.9895,15.0047,22700.0
2011-06-17 11:30:00,29.48,29.49,29.45,29.47,15000.0,15.0098,15.0149,14.9946,15.0047,15000.0
2011-06-17 11:35:00,29.48,29.49,29.46,29.48,6900.0,15.0098,15.0149,14.9997,15.0098,6900.0
2011-06-17 11:40:00,29.48,29.49,29.46,29.48,19300.0,15.0098,15.0149,14.9997,15.0098,19300.0
2011-06-17 11:45:00,29.49,29.49,29.48,29.49,9700.0,15.0149,15.0149,15.0098,15.0149,9700.0
2011-06-17 11:50:00,29.49,29.49,29.48,29.48,12100.0,15.0149,15.0149,15.0098,15.0098,12100.0
2011-06-17 11:55:00,29.49,29.49,29.48,29.48,5600.0,15.0149,15.0149,15.0098,15.0098,5600.0
2011-06-17 12:00:00,29.48,29.49,29.46,29.46,10700.0,15.0098,15.0149,14.9997,14.9997,10700.0
2011-06-17 12:05:00,29.47,29.49,29.46,29.48,7300.0,15.0047,15.0149,14.9997,15.0098,7300.0
2011-06-17 12:10:00,29.49,29.49,29.47,29.49,11200.0,15.0149,15.0149,15.0047,15.0149,11200.0
2011-06-17 12:15:00,29.49,29.49,29.48,29.49,6600.0,15.0149,15.0149,15.0098,15.0149,6600.0
2011-06-17 12:20:00,29.49,29.49,29.47,29.48,14200.0,15.0149,15.0149,15.0047,15.0098,14200.0
2011-06-17 12:25:00,29.48,29.49,29.48,29.49,7300.0,15.0098,15.0149,15.0098,15.0149,7300.0
2011-06-17 12:30:00,29.49,29.5,29.48,29.49,41100.0,15.0149,15.02,15.0098,15.0149,41100.0
2011-06-17 12:35:00,29.49,29.5,29.49,29.49,6600.0,15.0149,15.02,15.0149,15.0149,6600.0
2011-06-17 12:40:00,29.5,29.5,29.49,29.5,4800.0,15.02,15.02,15.0149,15.02,4800.0
2011-06-17 12:45:00,29.5,29.5,29.5,29.5,17900.0,15.02,15.02,15.02,15.02,17900.0
2011-06-17 12:50:00,29.5,29.5,29.49,29.5,18100.0,15.02,15.02,15.0149,15.02,18100.0
2011-06-17 12:55:00,29.5,29.63,29.49,29.61,18700.0,15.02,15.0862,15.0149,15.076,18700.0
2011-06-17 13:00:00,29.61,29.67,29.57,29.66,12000.0,15.076,15.1066,15.0557,15.1015,12000.0
2011-06-17 13:05:00,29.66,29.71,29.63,29.7,24600.0,15.1015,15.1269,15.0862,15.1219,24600.0
2011-06-17 13:10:00,29.68,29.69,29.64,29.67,7400.0,15.1117,15.1168,15.0913,15.1066,7400.0
2011-06-17 13:15:00,29.68,29.68,29.5,29.52,47000.0,15.1117,15.1117,15.02,15.0302,47000.0
2011-06-17 13:20:00,29.53,29.56,29.52,29.54,11100.0,15.0353,15.0506,15.0302,15.0404,11100.0
2011-06-17 13:25:00,29.54,29.58,29.54,29.57,9200.0,15.0404,15.0608,15.0404,15.0557,9200.0
2011-06-17 13:30:00,29.55,29.55,29.54,29.55,6200.0,15.0455,15.0455,15.0404,15.0455,6200.0
2011-06-17 13:35:00,29.54,29.55,29.53,29.54,2100.0,15.0404,15.0455,15.0353,15.0404,2100.0
2011-06-17 13:40:00,29.54,29.54,29.47,29.5,21000.0,15.0404,15.0404,15.0047,15.02,21000.0
2011-06-17 13:45:00,29.49,29.5,29.36,29.36,23200.0,15.0149,15.02,14.9487,14.9487,23200.0
2011-06-17 13:50:00,29.37,29.37,29.33,29.33,5300.0,14.9538,14.9538,14.9335,14.9335,5300.0
2011-06-17 13:55:00,29.33,29.33,29.25,29.27,14600.0,14.9335,14.9335,14.8927,14.9029,14600.0
2011-06-17 14:00:00,29.26,29.31,29.26,29.3,9300.0,14.8978,14.9233,14.8978,14.9182,9300.0
2011-06-17 14:05:00,29.3,29.31,29.22,29.23,36900.0,14.9182,14.9233,14.8775,14.8826,36900.0
2011-06-17 14:10:00,29.24,29.27,29.23,29.25,92200.0,14.8876,14.9029,14.8826,14.8927,92200.0
2011-06-17 14:15:00,29.25,29.3,29.24,29.3,13800.0,14.8927,14.9182,14.8876,14.9182,13800.0
2011-06-17 14:20:00,29.3,29.45,29.3,29.45,6900.0,14.9182,14.9946,14.9182,14.9946,6900.0
2011-06-17 14:25:00,29.45,29.45,29.39,29.42,14800.0,14.9946,14.9946,14.964,14.9793,14800.0
2011-06-17 14:30:00,29.43,29.44,29.42,29.44,3800.0,14.9844,14.9895,14.9793,14.9895,3800.0
2011-06-17 14:35:00,29.44,29.44,29.41,29.43,8400.0,14.9895,14.9895,14.9742,14.9844,8400.0
2011-06-17 14:40:00,29.42,29.43,29.41,29.41,8800.0,14.9793,14.9844,14.9742,14.9742,8800.0
2011-06-17 14:45:00,29.42,29.43,29.41,29.43,17500.0,14.9793,14.9844,14.9742,14.9844,17500.0
2011-06-17 14:50:00,29.44,29.49,29.41,29.45,70400.0,14.9895,15.0149,14.9742,14.9946,70400.0
2011-06-17 14:55:00,29.46,29.46,29.44,29.45,7800.0,14.9997,14.9997,14.9895,14.9946,7800.0
2011-06-17 15:00:00,29.44,29.45,29.41,29.44,27100.0,14.9895,14.9946,14.9742,14.9895,27100.0
2011-06-17 15:05:00,29.43,29.45,29.43,29.45,24200.0,14.9844,14.9946,14.9844,14.9946,24200.0
2011-06-17 15:10:00,29.45,29.46,29.44,29.45,37500.0,14.9946,14.9997,14.9895,14.9946,37500.0
2011-06-17 15:15:00,29.45,29.47,29.44,29.45,21900.0,14.9946,15.0047,14.9895,14.9946,21900.0
2011-06-17 15:20:00,29.45,29.49,29.45,29.48,16700.0,14.9946,15.0149,14.9946,15.0098,16700.0
2011-06-17 15:25:00,29.49,29.5,29.49,29.49,23500.0,15.0149,15.02,15.0149,15.0149,23500.0
2011-06-17 15:30:00,29.5,29.5,29.44,29.49,36100.0,15.02,15.02,14.9895,15.0149,36100.0
2011-06-17 15:35:00,29.49,29.56,29.48,29.55,22800.0,15.0149,15.0506,15.0098,15.0455,22800.0
2011-06-17 15:40:00,29.56,29.57,29.49,29.51,43700.0,15.0506,15.0557,15.0149,15.0251,43700.0
2011-06-17 15:45:00,29.52,29.63,29.52,29.55,113600.0,15.0302,15.0862,15.0302,15.0455,113600.0
2011-06-17 15:50:00,29.55,29.64,29.55,29.62,56400.0,15.0455,15.0913,15.0455,15.0811,56400.0
2011-06-17 15:55:00,29.63,29.74,29.6,29.64,222300.0,15.0862,15.1422,15.0709,15.0913,222300.0
2011-06-20 09:30:00,29.61,29.67,29.41,29.42,18600.0,15.076,15.1066,14.9742,14.9793,18600.0
2011-06-20 09:35:00,29.4,29.5,29.4,29.5,5700.0,14.9691,15.02,14.9691,15.02,5700.0
2011-06-20 09:40:00,29.53,29.54,29.51,29.54,2900.0,15.0353,15.0404,15.0251,15.0404,2900.0
2011-06-20 09:45:00,29.54,29.63,29.5,29.63,3600.0,15.0404,15.0862,15.02,15.0862,3600.0
2011-06-20 09:50:00,29.65,29.66,29.55,29.58,9900.0,15.0964,15.1015,15.0455,15.0608,9900.0
2011-06-20 09:55:00,29.58,29.6,29.48,29.48,9500.0,15.0608,15.0709,15.0098,15.0098,9500.0
2011-06-20 10:00:00,29.48,29.53,29.47,29.47,20200.0,15.0098,15.0353,15.0047,15.0047,20200.0
2011-06-20 10:05:00,29.47,29.54,29.47,29.49,15500.0,15.0047,15.0404,15.0047,15.0149,15500.0
2011-06-20 10:10:00,29.49,29.5,29.48,29.5,9300.0,15.0149,15.02,15.0098,15.02,9300.0
2011-06-20 10:15:00,29.51,29.52,29.48,29.51,12100.0,15.0251,15.0302,15.0098,15.0251,12100.0
2011-06-20 10:20:00,29.51,29.51,29.5,29.51,3000.0,15.0251,15.0251,15.02,15.0251,3000.0
2011-06-20 10:25:00,29.5,29.5,29.44,29.47,10900.0,15.02,15.02,14.9895,15.0047,10900.0
2011-06-20 10:30:00,29.48,29.52,29.48,29.49,6600.0,15.0098,15.0302,15.0098,15.0149,6600.0
2011-06-20 10:35:00,29.49,29.51,29.49,29.5,3600.0,15.0149,15.0251,15.0149,15.02,3600.0
2011-06-20 10:40:00,29.51,29.54,29.5,29.54,5000.0,15.0251,15.0404,15.02,15.0404,5000.0
2011-06-20 10:45:00,29.53,29.55,29.51,29.51,15000.0,15.0353,15.0455,15.0251,15.0251,15000.0
2011-06-20 10:50:00,29.5,29.52,29.5,29.51,3200.0,15.02,15.0302,15.02,15.0251,3200.0
2011-06-20 10:55:00,29.51,29.55,29.48,29.49,13900.0,15.0251,15.0455,15.0098,15.0149,13900.0
2011-06-20 11:00:00,29.49,29.51,29.47,29.47,10900.0,15.0149,15.0251,15.0047,15.0047,10900.0
2011-06-20 11:05:00,29.5,29.51,29.49,29.5,4700.0,15.02,15.0251,15.0149,15.02,4700.0
2011-06-20 11:10:00,29.5,29.5,29.49,29.5,4600.0,15.02,15.02,15.0149,15.02,4600.0
2011-06-20 11:15:00,29.5,29.51,29.49,29.5,5400.0,15.02,15.0251,15.0149,15.02,5400.0
2011-06-20 11:20:00,29.5,29.51,29.49,29.51,16800.0,15.02,15.0251,15.0149,15.0251,16800.0
2011-06-20 11:25:00,29.52,29.54,29.52,29.53,6600.0,15.0302,15.0404,15.0302,15.0353,6600.0
2011-06-20 11:30:00,29.54,29.56,29.53,29.55,10400.0,15.0404,15.0506,15.0353,15.0455,10400.0
2011-06-20 11:35:00,29.56,29.57,29.54,29.54,28300.0,15.0506,15.0557,15.0404,15.0404,28300.0
2011-06-20 11:40:00,29.55,29.6,29.54,29.6,12500.0,15.0455,15.0709,15.0404,15.0709,12500.0
2011-06-20 11:45:00,29.59,29.61,29.59,29.6,8200.0,15.0658,15.076,15.0658,15.0709,8200.0
2011-06-20 11:50:00,29.6,29.6,29.52,29.54,16300.0,15.0709,15.0709,15.0302,15.0404,16300.0
2011-06-20 11:55:00,29.55,29.62,29.54,29.62,4500.0,15.0455,15.0811,15.0404,15.0811,4500.0
2011-06-20 12:00:00,29.62,29.63,29.6,29.6,2600.0,15.0811,15.0862,15.0709,15.0709,2600.0
2011-06-20 12:05:00,29.61,29.62,29.6,29.6,4600.0,15.076,15.0811,15.0709,15.0709,4600.0
2011-06-20 12:10:00,29.6,29.62,29.6,29.62,2700.0,15.0709,15.0811,15.0709,15.0811,2700.0
2011-06-20 12:15:00,29.62,29.63,29.61,29.62,2900.0,15.0811,15.0862,15.076,15.0811,2900.0
2011-06-20 12:20:00,29.62,29.62,29.59,29.6,5000.0,15.0811,15.0811,15.0658,15.0709,5000.0
2011-06-20 12:25:00,29.61,29.61,29.6,29.61,7700.0,15.076,15.076,15.0709,15.076,7700.0
2011-06-20 12:30:00,29.6,29.61,29.58,29.61,12300.0,15.0709,15.076,15.0608,15.076,12300.0
2011-06-20 12:35:00,29.61,29.61,29.57,29.58,6000.0,15.076,15.076,15.0557,15.0608,6000.0
2011-06-20 12:40:00,29.57,29.6,29.57,29.59,9600.0,15.0557,15.0709,15.0557,15.0658,9600.0
2011-06-20 12:45:00,29.58,29.61,29.58,29.61,3900.0,15.0608,15.076,15.0608,15.076,3900.0
2011-06-20 12:50:00,29.61,29.61,29.6,29.61,3200.0,15.076,15.076,15.0709,15.076,3200.0
2011-06-20 12:55:00,29.61,29.62,29.61,29.61,3900.0,15.076,15.0811,15.076,15.076,3900.0
2011-06-20 13:00:00,29.61,29.62,29.61,29.62,2100.0,15.076,15.0811,15.076,15.0811,2100.0
2011-06-20 13:05:00,29.62,29.62,29.6,29.62,5900.0,15.0811,15.0811,15.0709,15.0811,5900.0
2011-06-20 13:10:00,29.62,29.62,29.61,29.62,1800.0,15.0811,15.0811,15.076,15.0811,1800.0
2011-06-20 13:15:00,29.61,29.63,29.61,29.62,1900.0,15.076,15.0862,15.076,15.0811,1900.0
2011-06-20 13:20:00,29.63,29.63,29.62,29.63,6700.0,15.0862,15.0862,15.0811,15.0862,6700.0
2011-06-20 13:25:00,29.63,29.64,29.59,29.6,19200.0,15.0862,15.0913,15.0658,15.0709,19200.0
2011-06-20 13:30:00,29.59,29.6,29.52,29.53,10400.0,15.0658,15.0709,15.0302,15.0353,10400.0
2011-06-20 13:35:00,29.53,29.55,29.52,29.55,4500.0,15.0353,15.0455,15.0302,15.0455,4500.0
2011-06-20 13:40:00,29.55,29.55,29.54,29.54,4000.0,15.0455,15.0455,15.0404,15.0404,4000.0
2011-06-20 13:45:00,29.53,29.54,29.51,29.51,7500.0,15.0353,15.0404,15.0251,15.0251,7500.0
2011-06-20 13:50:00,29.51,29.53,29.51,29.52,900.0,15.0251,15.0353,15.0251,15.0302,900.0
2011-06-20 13:55:00,29.53,29.54,29.52,29.52,5700.0,15.0353,15.0404,15.0302,15.0302,5700.0
2011-06-20 14:00:00,29.53,29.55,29.5,29.51,10300.0,15.0353,15.0455,15.02,15.0251,10300.0
2011-06-20 14:05:00,29.52,29.52,29.51,29.51,2700.0,15.0302,15.0302,15.0251,15.0251,2700.0
2011-06-20 14:10:00,29.52,29.53,29.51,29.52,3100.0,15.0302,15.0353,15.0251,15.0302,3100.0
2011-06-20 14:15:00,29.53,29.55,29.52,29.55,4100.0,15.0353,15.0455,15.0302,15.0455,4100.0
2011-06-20 14:20:00,29.55,29.56,29.54,29.56,4800.0,15.0455,15.0506,15.0404,15.0506,4800.0
2011-06-20 14:25:00,29.56,29.58,29.55,29.58,7000.0,15.0506,15.0608,15.0455,15.0608,7000.0
2011-06-20 14:30:00,29.57,29.59,29.57,29.58,9400.0,15.0557,15.0658,15.0557,15.0608,9400.0
2011-06-20 14:35:00,29.58,29.59,29.55,29.56,17400.0,15.0608,15.0658,15.0455,15.0506,17400.0
2011-06-20 14:40:00,29.56,29.58,29.56,29.58,3400.0,15.0506,15.0608,15.0506,15.0608,3400.0
2011-06-20 14:45:00,29.58,29.6,29.53,29.53,20400.0,15.0608,15.0709,15.0353,15.0353,20400.0
2011-06-20 14:50:00,29.53,29.55,29.51,29.51,8300.0,15.0353,15.0455,15.0251,15.0251,8300.0
2011-06-20 14:55:00,29.51,29.53,29.51,29.53,5100.0,15.0251,15.0353,15.0251,15.0353,5100.0
2011-06-20 15:00:00,29.52,29.53,29.52,29.53,1400.0,15.0302,15.0353,15.0302,15.0353,1400.0
2011-06-20 15:05:00,29.53,29.53,29.5,29.5,12000.0,15.0353,15.0353,15.02,15.02,12000.0
2011-06-20 15:10:00,29.51,29.51,29.41,29.45,18700.0,15.0251,15.0251,14.9742,14.9946,18700.0
2011-06-20 15:15:00,29.44,29.48,29.44,29.47,11700.0,14.9895,15.0098,14.9895,15.0047,11700.0
2011-06-20 15:20:00,29.48,29.49,29.43,29.48,19100.0,15.0098,15.0149,14.9844,15.0098,19100.0
2011-06-20 15:25:00,29.48,29.5,29.47,29.5,7600.0,15.0098,15.02,15.0047,15.02,7600.0
2011-06-20 15:30:00,29.49,29.58,29.49,29.58,10700.0,15.0149,15.0608,15.0149,15.0608,10700.0
2011-06-20 15:35:00,29.59,29.61,29.58,29.6,31900.0,15.0658,15.076,15.0608,15.0709,31900.0
2011-06-20 15:40:00,29.6,29.6,29.54,29.56,57300.0,15.0709,15.0709,15.0404,15.0506,57300.0
2011-06-20 15:45:00,29.56,29.6,29.5,29.54,62900.0,15.0506,15.0709,15.02,15.0404,62900.0
2011-06-20 15:50:00,29.53,29.55,29.53,29.55,30300.0,15.0353,15.0455,15.0353,15.0455,30300.0
2011-06-20 15:55:00,29.55,29.6,29.55,29.6,29300.0,15.0455,15.0709,15.0455,15.0709,29300.0
2011-06-21 09:30:00,29.7,29.7,29.58,29.58,5800.0,15.1219,15.1219,15.0608,15.0608,5800.0
2011-06-21 09:35:00,29.54,29.6,29.49,29.59,20000.0,15.0404,15.0709,15.0149,15.0658,20000.0
2011-06-21 09:40:00,29.59,29.6,29.51,29.51,11700.0,15.0658,15.0709,15.0251,15.0251,11700.0
2011-06-21 09:45:00,29.53,29.53,29.49,29.49,2800.0,15.0353,15.0353,15.0149,15.0149,2800.0
2011-06-21 09:50:00,29.49,29.53,29.49,29.53,9000.0,15.0149,15.0353,15.0149,15.0353,9000.0
2011-06-21 09:55:00,29.52,29.53,29.5,29.51,4100.0,15.0302,15.0353,15.02,15.0251,4100.0
2011-06-21 10:00:00,29.51,29.55,29.51,29.54,8900.0,15.0251,15.0455,15.0251,15.0404,8900.0
2011-06-21 10:05:00,29.55,29.55,29.43,29.45,9000.0,15.0455,15.0455,14.9844,14.9946,9000.0
2011-06-21 10:10:00,29.44,29.45,29.39,29.39,5400.0,14.9895,14.9946,14.964,14.964,5400.0
2011-06-21 10:15:00,29.39,29.4,29.34,29.36,11000.0,14.964,14.9691,14.9386,14.9487,11000.0
2011-06-21 10:20:00,29.37,29.38,29.37,29.38,5100.0,14.9538,14.9589,14.9538,14.9589,5100.0
2011-06-21 10:25:00,29.38,29.43,29.38,29.43,9200.0,14.9589,14.9844,14.9589,14.9844,9200.0
2011-06-21 10:30:00,29.43,29.47,29.4,29.43,7400.0,14.9844,15.0047,14.9691,14.9844,7400.0
2011-06-21 10:35:00,29.42,29.42,29.4,29.41,2700.0,14.9793,14.9793,14.9691,14.9742,2700.0
2011-06-21 10:40:00,29.41,29.43,29.4,29.43,4900.0,14.9742,14.9844,14.9691,14.9844,4900.0
2011-06-21 10:45:00,29.43,29.48,29.43,29.47,6300.0,14.9844,15.0098,14.9844,15.0047,6300.0
2011-06-21 10:50:00,29.47,29.48,29.45,29.46,2600.0,15.0047,15.0098,14.9946,14.9997,2600.0
2011-06-21 10:55:00,29.46,29.46,29.46,29.46,2100.0,14.9997,14.9997,14.9997,14.9997,2100.0
2011-06-21 11:00:00,29.46,29.46,29.45,29.46,2500.0,14.9997,14.9997,14.9946,14.9997,2500.0
2011-06-21 11:05:00,29.46,29.47,29.46,29.47,2900.0,14.9997,15.0047,14.9997,15.0047,2900.0
2011-06-21 11:10:00,29.47,29.49,29.46,29.49,4600.0,15.0047,15.0149,14.9997,15.0149,4600.0
2011-06-21 11:15:00,29.49,29.5,29.49,29.5,2400.0,15.0149,15.02,15.0149,15.02,2400.0
2011-06-21 11:20:00,29.5,29.5,29.49,29.5,3700.0,15.02,15.02,15.0149,15.02,3700.0
2011-06-21 11:25:00,29.5,29.56,29.49,29.54,13900.0,15.02,15.0506,15.0149,15.0404,13900.0
2011-06-21 11:30:00,29.54,29.59,29.51,29.59,4500.0,15.0404,15.0658,15.0251,15.0658,4500.0
2011-06-21 11:35:00,29.59,29.6,29.58,29.6,3500.0,15.0658,15.0709,15.0608,15.0709,3500.0
2011-06-21 11:40:00,29.6,29.6,29.58,29.59,4200.0,15.0709,15.0709,15.0608,15.0658,4200.0
2011-06-21 11:45:00,29.59,29.59,29.57,29.59,6600.0,15.0658,15.0658,15.0557,15.0658,6600.0
2011-06-21 11:50:00,29.57,29.58,29.57,29.58,3200.0,15.0557,15.0608,15.0557,15.0608,3200.0
2011-06-21 11:55:00,29.58,29.58,29.57,29.58,2500.0,15.0608,15.0608,15.0557,15.0608,2500.0
2011-06-21 12:00:00,29.56,29.57,29.55,29.57,5500.0,15.0506,15.0557,15.0455,15.0557,5500.0
2011-06-21 12:05:00,29.57,29.58,29.55,29.55,5000.0,15.0557,15.0608,15.0455,15.0455,5000.0
2011-06-21 12:10:00,29.56,29.59,29.56,29.59,5100.0,15.0506,15.0658,15.0506,15.0658,5100.0
2011-06-21 12:15:00,29.59,29.6,29.59,29.6,4600.0,15.0658,15.0709,15.0658,15.0709,4600.0
2011-06-21 12:20:00,29.6,29.6,29.58,29.6,8300.0,15.0709,15.0709,15.0608,15.0709,8300.0
2011-06-21 12:25:00,29.59,29.6,29.58,29.6,3700.0,15.0658,15.0709,15.0608,15.0709,3700.0
2011-06-21 12:30:00,29.6,29.63,29.59,29.63,6600.0,15.0709,15.0862,15.0658,15.0862,6600.0
2011-06-21 12:35:00,29.63,29.64,29.6,29.6,11400.0,15.0862,15.0913,15.0709,15.0709,11400.0
2011-06-21 12:40:00,29.6,29.6,29.59,29.59,3300.0,15.0709,15.0709,15.0658,15.0658,3300.0
2011-06-21 12:45:00,29.59,29.6,29.59,29.6,7100.0,15.0658,15.0709,15.0658,15.0709,7100.0
2011-06-21 12:50:00,29.6,29.61,29.59,29.6,4800.0,15.0709,15.076,15.0658,15.0709,4800.0
2011-06-21 12:55:00,29.6,29.6,29.59,29.6,3900.0,15.0709,15.0709,15.0658,15.0709,3900.0
2011-06-21 13:00:00,29.6,29.6,29.59,29.6,2300.0,15.0709,15.0709,15.0658,15.0709,2300.0
2011-06-21 13:05:00,29.59,29.6,29.59,29.6,3800.0,15.0658,15.0709,15.0658,15.0709,3800.0
2011-06-21 13:10:00,29.6,29.6,29.57,29.57,9800.0,15.0709,15.0709,15.0557,15.0557,9800.0
2011-06-21 13:15:00,29.58,29.6,29.57,29.6,3600.0,15.0608,15.0709,15.0557,15.0709,3600.0
2011-06-21 13:20:00,29.6,29.6,29.57,29.58,5000.0,15.0709,15.0709,15.0557,15.0608,5000.0
2011-06-21 13:25:00,29.58,29.58,29.55,29.57,5700.0,15.0608,15.0608,15.0455,15.0557,5700.0
2011-06-21 13:30:00,29.57,29.58,29.55,29.55,6100.0,15.0557,15.0608,15.0455,15.0455,6100.0
2011-06-21 13:35:00,29.55,29.57,29.55,29.57,3700.0,15.0455,15.0557,15.0455,15.0557,3700.0
2011-06-21 13:40:00,29.57,29.59,29.56,29.59,2100.0,15.0557,15.0658,15.0506,15.0658,2100.0
2011-06-21 13:45:00,29.59,29.6,29.59,29.6,7000.0,15.0658,15.0709,15.0658,15.0709,7000.0
2011-06-21 13:50:00,29.6,29.6,29.59,29.6,2500.0,15.0709,15.0709,15.0658,15.0709,2500.0
2011-06-21 13:55:00,29.59,29.6,29.53,29.54,7800.0,15.0658,15.0709,15.0353,15.0404,7800.0
2011-06-21 14:00:00,29.56,29.57,29.55,29.56,6700.0,15.0506,15.0557,15.0455,15.0506,6700.0
2011-06-21 14:05:00,29.56,29.58,29.55,29.58,7200.0,15.0506,15.0608,15.0455,15.0608,7200.0
2011-06-21 14:10:00,29.57,29.58,29.52,29.53,13100.0,15.0557,15.0608,15.0302,15.0353,13100.0
2011-06-21 14:15:00,29.53,29.53,29.5,29.5,9500.0,15.0353,15.0353,15.02,15.02,9500.0
2011-06-21 14:20:00,29.5,29.5,29.49,29.5,3800.0,15.02,15.02,15.0149,15.02,3800.0
2011-06-21 14:25:00,29.5,29.5,29.49,29.5,9300.0,15.02,15.02,15.0149,15.02,9300.0
2011-06-21 14:30:00,29.5,29.56,29.5,29.56,12800.0,15.02,15.0506,15.02,15.0506,12800.0
2011-06-21 14:35:00,29.56,29.62,29.56,29.6,19600.0,15.0506,15.0811,15.0506,15.0709,19600.0
2011-06-21 14:40:00,29.6,29.6,29.59,29.6,5800.0,15.0709,15.0709,15.0658,15.0709,5800.0
2011-06-21 14:45:00,29.6,29.6,29.59,29.59,7300.0,15.0709,15.0709,15.0658,15.0658,7300.0
2011-06-21 14:50:00,29.6,29.61,29.59,29.6,19300.0,15.0709,15.076,15.0658,15.0709,19300.0
2011-06-21 14:55:00,29.6,29.6,29.59,29.6,12300.0,15.0709,15.0709,15.0658,15.0709,12300.0
2011-06-21 15:00:00,29.59,29.6,29.53,29.53,18700.0,15.0658,15.0709,15.0353,15.0353,18700.0
2011-06-21 15:05:00,29.54,29.54,29.53,29.53,5600.0,15.0404,15.0404,15.0353,15.0353,5600.0
2011-06-21 15:10:00,29.54,29.54,29.53,29.54,4000.0,15.0404,15.0404,15.0353,15.0404,4000.0
2011-06-21 15:15:00,29.54,29.54,29.53,29.54,8900.0,15.0404,15.0404,15.0353,15.0404,8900.0
2011-06-21 15:20:00,29.54,29.54,29.53,29.54,9700.0,15.0404,15.0404,15.0353,15.0404,9700.0
2011-06-21 15:25:00,29.54,29.54,29.53,29.54,4800.0,15.0404,15.0404,15.0353,15.0404,4800.0
2011-06-21 15:30:00,29.54,29.58,29.53,29.56,15500.0,15.0404,15.0608,15.0353,15.0506,15500.0
2011-06-21 15:35:00,29.56,29.57,29.55,29.57,15600.0,15.0506,15.0557,15.0455,15.0557,15600.0
2011-06-21 15:40:00,29.57,29.58,29.56,29.57,11800.0,15.0557,15.0608,15.0506,15.0557,11800.0
2011-06-21 15:45:00,29.58,29.62,29.57,29.6,22700.0,15.0608,15.0811,15.0557,15.0709,22700.0
2011-06-21 15:50:00,29.59,29.61,29.59,29.59,19500.0,15.0658,15.076,15.0658,15.0658,19500.0
2011-06-21 15:55:00,29.6,29.63,29.58,29.58,29200.0,15.0709,15.0862,15.0608,15.0608,29200.0
2011-06-22 09:30:00,29.62,29.73,29.6,29.68,15900.0,15.0811,15.1371,15.0709,15.1117,15900.0
2011-06-22 09:35:00,29.69,29.7,29.6,29.6,11100.0,15.1168,15.1219,15.0709,15.0709,11100.0
2011-06-22 09:40:00,29.62,29.62,29.54,29.54,5400.0,15.0811,15.0811,15.0404,15.0404,5400.0
2011-06-22 09:45:00,29.54,29.59,29.53,29.59,14900.0,15.0404,15.0658,15.0353,15.0658,14900.0
2011-06-22 09:50:00,29.59,29.59,29.48,29.48,8000.0,15.0658,15.0658,15.0098,15.0098,8000.0
2011-06-22 09:55:00,29.47,29.49,29.47,29.49,6400.0,15.0047,15.0149,15.0047,15.0149,6400.0
2011-06-22 10:00:00,29.48,29.49,29.46,29.48,8400.0,15.0098,15.0149,14.9997,15.0098,8400.0
2011-06-22 10:05:00,29.49,29.51,29.47,29.47,6600.0,15.0149,15.0251,15.0047,15.0047,6600.0
2011-06-22 10:10:00,29.47,29.5,29.47,29.5,6100.0,15.0047,15.02,15.0047,15.02,6100.0
2011-06-22 10:15:00,29.5,29.5,29.45,29.48,8100.0,15.02,15.02,14.9946,15.0098,8100.0
2011-06-22 10:20:00,29.48,29.49,29.48,29.48,2400.0,15.0098,15.0149,15.0098,15.0098,2400.0
2011-06-22 10:25:00,29.49,29.57,29.49,29.57,8900.0,15.0149,15.0557,15.0149,15.0557,8900.0
2011-06-22 10:30:00,29.58,29.6,29.55,29.55,8800.0,15.0608,15.0709,15.0455,15.0455,8800.0
2011-06-22 10:35:00,29.55,29.55,29.54,29.54,1500.0,15.0455,15.0455,15.0404,15.0404,1500.0
2011-06-22 10:40:00,29.54,29.55,29.54,29.55,4500.0,15.0404,15.0455,15.0404,15.0455,4500.0
2011-06-22 10:45:00,29.55,29.55,29.54,29.55,3500.0,15.0455,15.0455,15.0404,15.0455,3500.0
2011-06-22 10:50:00,29.55,29.59,29.54,29.58,6800.0,15.0455,15.0658,15.0404,15.0608,6800.0
2011-06-22 10:55:00,29.59,29.62,29.59,29.61,12700.0,15.0658,15.0811,15.0658,15.076,12700.0
2011-06-22 11:00:00,29.61,29.61,29.59,29.6,7500.0,15.076,15.076,15.0658,15.0709,7500.0
2011-06-22 11:05:00,29.6,29.6,29.59,29.59,2400.0,15.0709,15.0709,15.0658,15.0658,2400.0
2011-06-22 11:10:00,29.6,29.6,29.59,29.59,2500.0,15.0709,15.0709,15.0658,15.0658,2500.0
2011-06-22 11:15:00,29.6,29.62,29.59,29.62,7600.0,15.0709,15.0811,15.0658,15.0811,7600.0
2011-06-22 11:20:00,29.62,29.65,29.61,29.64,11200.0,15.0811,15.0964,15.076,15.0913,11200.0
2011-06-22 11:25:00,29.63,29.63,29.55,29.57,14100.0,15.0862,15.0862,15.0455,15.0557,14100.0
2011-06-22 11:30:00,29.57,29.59,29.57,29.59,2900.0,15.0557,15.0658,15.0557,15.0658,2900.0
2011-06-22 11:35:00,29.59,29.59,29.57,29.58,4700.0,15.0658,15.0658,15.0557,15.0608,4700.0
2011-06-22 11:40:00,29.58,29.6,29.57,29.59,6400.0,15.0608,15.0709,15.0557,15.0658,6400.0
2011-06-22 11:45:00,29.6,29.6,29.59,29.59,2800.0,15.0709,15.0709,15.0658,15.0658,2800.0
2011-06-22 11:50:00,29.6,29.6,29.59,29.59,4000.0,15.0709,15.0709,15.0658,15.0658,4000.0
2011-06-22 11:55:00,29.6,29.6,29.54,29.56,14400.0,15.0709,15.0709,15.0404,15.0506,14400.0
2011-06-22 12:00:00,29.55,29.55,29.5,29.53,14100.0,15.0455,15.0455,15.02,15.0353,14100.0
2011-06-22 12:05:00,29.54,29.56,29.53,29.56,5700.0,15.0404,15.0506,15.0353,15.0506,5700.0
2011-06-22 12:10:00,29.57,29.57,29.55,29.56,7200.0,15.0557,15.0557,15.0455,15.0506,7200.0
2011-06-22 12:15:00,29.57,29.59,29.57,29.59,6600.0,15.0557,15.0658,15.0557,15.0658,6600.0
2011-06-22 12:20:00,29.59,29.59,29.55,29.55,5000.0,15.0658,15.0658,15.0455,15.0455,5000.0
2011-06-22 12:25:00,29.56,29.6,29.55,29.59,9600.0,15.0506,15.0709,15.0455,15.0658,9600.0
2011-06-22 12:30:00,29.59,29.61,29.54,29.61,10300.0,15.0658,15.076,15.0404,15.076,10300.0
2011-06-22 12:35:00,29.61,29.61,29.57,29.6,17500.0,15.076,15.076,15.0557,15.0709,17500.0
2011-06-22 12:40:00,29.6,29.63,29.58,29.62,9600.0,15.0709,15.0862,15.0608,15.0811,9600.0
2011-06-22 12:45:00,29.63,29.63,29.6,29.6,7900.0,15.0862,15.0862,15.0709,15.0709,7900.0
2011-06-22 12:50:00,29.6,29.67,29.59,29.67,10700.0,15.0709,15.1066,15.0658,15.1066,10700.0
2011-06-22 12:55:00,29.67,29.7,29.66,29.68,18600.0,15.1066,15.1219,15.1015,15.1117,18600.0
2011-06-22 13:00:00,29.68,29.74,29.67,29.74,12700.0,15.1117,15.1422,15.1066,15.1422,12700.0
2011-06-22 13:05:00,29.75,29.8,29.73,29.8,25500.0,15.1473,15.1728,15.1371,15.1728,25500.0
2011-06-22 13:10:00,29.8,29.82,29.79,29.8,17600.0,15.1728,15.183,15.1677,15.1728,17600.0
2011-06-22 13:15:00,29.8,29.84,29.78,29.8,21600.0,15.1728,15.1931,15.1626,15.1728,21600.0
2011-06-22 13:20:00,29.8,29.82,29.79,29.8,11900.0,15.1728,15.183,15.1677,15.1728,11900.0
2011-06-22 13:25:00,29.8,29.82,29.79,29.81,6500.0,15.1728,15.183,15.1677,15.1779,6500.0
2011-06-22 13:30:00,29.82,29.83,29.8,29.81,21100.0,15.183,15.188,15.1728,15.1779,21100.0
2011-06-22 13:35:00,29.81,29.81,29.79,29.81,12400.0,15.1779,15.1779,15.1677,15.1779,12400.0
2011-06-22 13:40:00,29.81,29.81,29.79,29.8,16500.0,15.1779,15.1779,15.1677,15.1728,16500.0
2011-06-22 13:45:00,29.8,29.81,29.79,29.79,25100.0,15.1728,15.1779,15.1677,15.1677,25100.0
2011-06-22 13:50:00,29.8,29.82,29.79,29.81,24700.0,15.1728,15.183,15.1677,15.1779,24700.0
2011-06-22 13:55:00,29.81,29.81,29.78,29.79,32700.0,15.1779,15.1779,15.1626,15.1677,32700.0
2011-06-22 14:00:00,29.79,29.85,29.69,29.85,48300.0,15.1677,15.1982,15.1168,15.1982,48300.0
2011-06-22 14:05:00,29.85,29.88,29.81,29.85,51200.0,15.1982,15.2135,15.1779,15.1982,51200.0
2011-06-22 14:10:00,29.86,29.87,29.82,29.86,40500.0,15.2033,15.2084,15.183,15.2033,40500.0
2011-06-22 14:15:00,29.85,29.88,29.81,29.86,21900.0,15.1982,15.2135,15.1779,15.2033,21900.0
2011-06-22 14:20:00,29.86,29.97,29.86,29.97,69400.0,15.2033,15.2593,15.2033,15.2593,69400.0
2011-06-22 14:25:00,29.95,29.97,29.93,29.94,27000.0,15.2491,15.2593,15.239,15.2441,27000.0
2011-06-22 14:30:00,29.93,29.95,29.93,29.95,15400.0,15.239,15.2491,15.239,15.2491,15400.0
2011-06-22 14:35:00,29.95,29.95,29.89,29.92,40900.0,15.2491,15.2491,15.2186,15.2339,40900.0
2011-06-22 14:40:00,29.92,29.95,29.9,29.95,25100.0,15.2339,15.2491,15.2237,15.2491,25100.0
2011-06-22 14:45:00,29.95,29.96,29.91,29.92,34600.0,15.2491,15.2542,15.2288,15.2339,34600.0
2011-06-22 14:50:00,29.92,29.93,29.89,29.91,30500.0,15.2339,15.239,15.2186,15.2288,30500.0
2011-06-22 14:55:00,29.9,29.92,29.88,29.91,26200.0,15.2237,15.2339,15.2135,15.2288,26200.0
2011-06-22 15:00:00,29.91,29.95,29.9,29.91,27400.0,15.2288,15.2491,15.2237,15.2288,27400.0
2011-06-22 15:05:00,29.91,29.92,29.89,29.9,44000.0,15.2288,15.2339,15.2186,15.2237,44000.0
2011-06-22 15:10:00,29.9,29.91,29.85,29.86,59000.0,15.2237,15.2288,15.1982,15.2033,59000.0
2011-06-22 15:15:00,29.85,29.86,29.81,29.84,21200.0,15.1982,15.2033,15.1779,15.1931,21200.0
2011-06-22 15:20:00,29.84,29.85,29.76,29.76,27900.0,15.1931,15.1982,15.1524,15.1524,27900.0
2011-06-22 15:25:00,29.76,29.78,29.72,29.75,36600.0,15.1524,15.1626,15.132,15.1473,36600.0
2011-06-22 15:30:00,29.74,29.75,29.73,29.75,24400.0,15.1422,15.1473,15.1371,15.1473,24400.0
2011-06-22 15:35:00,29.75,29.84,29.74,29.83,42900.0,15.1473,15.1931,15.1422,15.188,42900.0
2011-06-22 15:40:00,29.83,29.83,29.75,29.78,67900.0,15.188,15.188,15.1473,15.1626,67900.0
2011-06-22 15:45:00,29.77,29.78,29.71,29.76,46600.0,15.1575,15.1626,15.1269,15.1524,46600.0
2011-06-22 15:50:00,29.76,29.77,29.7,29.7,46600.0,15.1524,15.1575,15.1219,15.1219,46600.0
2011-06-22 15:55:00,29.71,29.71,29.61,29.63,65400.0,15.1269,15.1269,15.076,15.0862,65400.0
2011-06-23 09:30:00,29.59,29.59,29.25,29.26,27900.0,15.0658,15.0658,14.8927,14.8978,27900.0
2011-06-23 09:35:00,29.26,29.27,29.14,29.14,31900.0,14.8978,14.9029,14.8367,14.8367,31900.0
2011-06-23 09:40:00,29.15,29.15,29.0,29.02,8800.0,14.8418,14.8418,14.7654,14.7756,8800.0
2011-06-23 09:45:00,29.02,29.06,29.01,29.03,15900.0,14.7756,14.796,14.7705,14.7807,15900.0
2011-06-23 09:50:00,29.03,29.06,29.01,29.06,40700.0,14.7807,14.796,14.7705,14.796,40700.0
2011-06-23 09:55:00,29.06,29.19,29.06,29.1,17400.0,14.796,14.8622,14.796,14.8164,17400.0
2011-06-23 10:00:00,29.1,29.12,29.08,29.11,22200.0,14.8164,14.8265,14.8062,14.8215,22200.0
2011-06-23 10:05:00,29.11,29.12,29.1,29.1,21700.0,14.8215,14.8265,14.8164,14.8164,21700.0
2011-06-23 10:10:00,29.1,29.12,29.09,29.09,11100.0,14.8164,14.8265,14.8113,14.8113,11100.0
2011-06-23 10:15:00,29.1,29.17,29.09,29.15,13200.0,14.8164,14.852,14.8113,14.8418,13200.0
2011-06-23 10:20:00,29.15,29.2,29.14,29.19,37600.0,14.8418,14.8673,14.8367,14.8622,37600.0
2011-06-23 10:25:00,29.2,29.2,29.11,29.13,26900.0,14.8673,14.8673,14.8215,14.8316,26900.0
2011-06-23 10:30:00,29.12,29.12,29.06,29.08,16500.0,14.8265,14.8265,14.796,14.8062,16500.0
2011-06-23 10:35:00,29.08,29.1,29.07,29.07,9200.0,14.8062,14.8164,14.8011,14.8011,9200.0
2011-06-23 10:40:00,29.09,29.09,29.08,29.09,4500.0,14.8113,14.8113,14.8062,14.8113,4500.0
2011-06-23 10:45:00,29.08,29.09,29.04,29.06,23900.0,14.8062,14.8113,14.7858,14.796,23900.0
2011-06-23 10:50:00,29.06,29.06,29.05,29.05,5100.0,14.796,14.796,14.7909,14.7909,5100.0
2011-06-23 10:55:00,29.06,29.09,29.05,29.09,10800.0,14.796,14.8113,14.7909,14.8113,10800.0
2011-06-23 11:00:00,29.09,29.1,29.05,29.06,13600.0,14.8113,14.8164,14.7909,14.796,13600.0
2011-06-23 11:05:00,29.07,29.09,29.06,29.08,4700.0,14.8011,14.8113,14.796,14.8062,4700.0
2011-06-23 11:10:00,29.08,29.08,29.06,29.07,7000.0,14.8062,14.8062,14.796,14.8011,7000.0
2011-06-23 11:15:00,29.07,29.08,29.06,29.07,5600.0,14.8011,14.8062,14.796,14.8011,5600.0
2011-06-23 11:20:00,29.07,29.07,29.03,29.06,11700.0,14.8011,14.8011,14.7807,14.796,11700.0
2011-06-23 11:25:00,29.06,29.14,29.06,29.14,15100.0,14.796,14.8367,14.796,14.8367,15100.0
2011-06-23 11:30:00,29.14,29.16,29.06,29.09,24800.0,14.8367,14.8469,14.796,14.8113,24800.0
2011-06-23 11:35:00,29.08,29.12,29.08,29.11,20800.0,14.8062,14.8265,14.8062,14.8215,20800.0
2011-06-23 11:40:00,29.11,29.12,29.07,29.07,19100.0,14.8215,14.8265,14.8011,14.8011,19100.0
2011-06-23 11:45:00,29.08,29.09,29.07,29.09,9100.0,14.8062,14.8113,14.8011,14.8113,9100.0
2011-06-23 11:50:00,29.09,29.1,29.08,29.08,15200.0,14.8113,14.8164,14.8062,14.8062,15200.0
2011-06-23 11:55:00,29.09,29.09,29.08,29.08,7500.0,14.8113,14.8113,14.8062,14.8062,7500.0
2011-06-23 12:00:00,29.09,29.14,29.08,29.12,35400.0,14.8113,14.8367,14.8062,14.8265,35400.0
2011-06-23 12:05:00,29.12,29.19,29.12,29.19,77600.0,14.8265,14.8622,14.8265,14.8622,77600.0
2011-06-23 12:10:00,29.19,29.2,29.16,29.18,7800.0,14.8622,14.8673,14.8469,14.8571,7800.0
2011-06-23 12:15:00,29.18,29.19,29.14,29.16,8700.0,14.8571,14.8622,14.8367,14.8469,8700.0
2011-06-23 12:20:00,29.15,29.17,29.15,29.16,6800.0,14.8418,14.852,14.8418,14.8469,6800.0
2011-06-23 12:25:00,29.17,29.17,29.16,29.17,7700.0,14.852,14.852,14.8469,14.852,7700.0
2011-06-23 12:30:00,29.17,29.19,29.16,29.19,6500.0,14.852,14.8622,14.8469,14.8622,6500.0
2011-06-23 12:35:00,29.19,29.19,29.16,29.17,9700.0,14.8622,14.8622,14.8469,14.852,9700.0
2011-06-23 12:40:00,29.17,29.17,29.12,29.12,10300.0,14.852,14.852,14.8265,14.8265,10300.0
2011-06-23 12:45:00,29.12,29.12,29.09,29.1,14300.0,14.8265,14.8265,14.8113,14.8164,14300.0
2011-06-23 12:50:00,29.11,29.13,29.08,29.08,129500.0,14.8215,14.8316,14.8062,14.8062,129500.0
2011-06-23 12:55:00,29.09,29.14,29.07,29.09,26000.0,14.8113,14.8367,14.8011,14.8113,26000.0
2011-06-23 13:00:00,29.1,29.1,29.09,29.1,12000.0,14.8164,14.8164,14.8113,14.8164,12000.0
2011-06-23 13:05:00,29.1,29.12,29.09,29.09,47800.0,14.8164,14.8265,14.8113,14.8113,47800.0
2011-06-23 13:10:00,29.09,29.09,29.08,29.09,12400.0,14.8113,14.8113,14.8062,14.8113,12400.0
2011-06-23 13:15:00,29.09,29.14,29.09,29.1,23100.0,14.8113,14.8367,14.8113,14.8164,23100.0
2011-06-23 13:20:00,29.1,29.11,29.1,29.11,4700.0,14.8164,14.8215,14.8164,14.8215,4700.0
2011-06-23 13:25:00,29.1,29.12,29.1,29.1,15100.0,14.8164,14.8265,14.8164,14.8164,15100.0
2011-06-23 13:30:00,29.11,29.15,29.11,29.15,20400.0,14.8215,14.8418,14.8215,14.8418,20400.0
2011-06-23 13:35:00,29.14,29.2,29.14,29.18,52300.0,14.8367,14.8673,14.8367,14.8571,52300.0
2011-06-23 13:40:00,29.18,29.18,29.13,29.14,8900.0,14.8571,14.8571,14.8316,14.8367,8900.0
2011-06-23 13:45:00,29.13,29.14,29.13,29.14,11700.0,14.8316,14.8367,14.8316,14.8367,11700.0
2011-06-23 13:50:00,29.15,29.18,29.15,29.15,26500.0,14.8418,14.8571,14.8418,14.8418,26500.0
2011-06-23 13:55:00,29.15,29.16,29.14,29.14,8900.0,14.8418,14.8469,14.8367,14.8367,8900.0
2011-06-23 14:00:00,29.15,29.15,29.0,29.0,25700.0,14.8418,14.8418,14.7654,14.7654,25700.0
2011-06-23 14:05:00,29.0,29.05,29.0,29.05,31400.0,14.7654,14.7909,14.7654,14.7909,31400.0
2011-06-23 14:10:00,29.05,29.05,29.0,29.01,13800.0,14.7909,14.7909,14.7654,14.7705,13800.0
2011-06-23 14:15:00,29.01,29.02,28.99,29.02,27900.0,14.7705,14.7756,14.7604,14.7756,27900.0
2011-06-23 14:20:00,29.02,29.02,29.01,29.02,4500.0,14.7756,14.7756,14.7705,14.7756,4500.0
2011-06-23 14:25:00,29.02,29.02,29.01,29.01,7500.0,14.7756,14.7756,14.7705,14.7705,7500.0
2011-06-23 14:30:00,29.02,29.02,29.01,29.02,5700.0,14.7756,14.7756,14.7705,14.7756,5700.0
2011-06-23 14:35:00,29.02,29.02,29.01,29.02,10400.0,14.7756,14.7756,14.7705,14.7756,10400.0
2011-06-23 14:40:00,29.01,29.02,29.0,29.0,12600.0,14.7705,14.7756,14.7654,14.7654,12600.0
2011-06-23 14:45:00,29.0,29.01,28.95,28.97,28500.0,14.7654,14.7705,14.74,14.7502,28500.0
2011-06-23 14:50:00,28.97,28.98,28.96,28.98,23100.0,14.7502,14.7553,14.7451,14.7553,23100.0
2011-06-23 14:55:00,28.97,29.09,28.97,29.09,36700.0,14.7502,14.8113,14.7502,14.8113,36700.0
2011-06-23 15:00:00,29.09,29.09,28.98,29.03,24900.0,14.8113,14.8113,14.7553,14.7807,24900.0
2011-06-23 15:05:00,29.03,29.17,29.03,29.11,29000.0,14.7807,14.852,14.7807,14.8215,29000.0
2011-06-23 15:10:00,29.11,29.14,29.1,29.14,25500.0,14.8215,14.8367,14.8164,14.8367,25500.0
2011-06-23 15:15:00,29.14,29.14,29.1,29.11,35000.0,14.8367,14.8367,14.8164,14.8215,35000.0
2011-06-23 15:20:00,29.1,29.15,29.09,29.15,26900.0,14.8164,14.8418,14.8113,14.8418,26900.0
2011-06-23 15:25:00,29.15,29.17,29.12,29.12,59700.0,14.8418,14.852,14.8265,14.8265,59700.0
2011-06-23 15:30:00,29.13,29.13,29.02,29.02,40500.0,14.8316,14.8316,14.7756,14.7756,40500.0
2011-06-23 15:35:00,29.02,29.06,28.96,28.98,56700.0,14.7756,14.796,14.7451,14.7553,56700.0
2011-06-23 15:40:00,28.97,28.97,28.91,28.91,44800.0,14.7502,14.7502,14.7196,14.7196,44800.0
2011-06-23 15:45:00,28.92,29.06,28.91,29.06,58200.0,14.7247,14.796,14.7196,14.796,58200.0
2011-06-23 15:50:00,29.06,29.08,29.0,29.08,77700.0,14.796,14.8062,14.7654,14.8062,77700.0
2011-06-23 15:55:00,29.07,29.17,29.05,29.14,80000.0,14.8011,14.852,14.7909,14.8367,80000.0
2011-06-24 09:30:00,29.19,29.19,29.11,29.11,10400.0,14.8622,14.8622,14.8215,14.8215,10400.0
2011-06-24 09:35:00,29.11,29.19,29.11,29.19,4400.0,14.8215,14.8622,14.8215,14.8622,4400.0
2011-06-24 09:40:00,29.26,29.27,29.23,29.25,10600.0,14.8978,14.9029,14.8826,14.8927,10600.0
2011-06-24 09:45:00,29.25,29.25,29.21,29.25,11200.0,14.8927,14.8927,14.8724,14.8927,11200.0
2011-06-24 09:50:00,29.24,29.29,29.2,29.27,79300.0,14.8876,14.9131,14.8673,14.9029,79300.0
2011-06-24 09:55:00,29.27,29.3,29.27,29.3,26300.0,14.9029,14.9182,14.9029,14.9182,26300.0
2011-06-24 10:00:00,29.3,29.3,29.25,29.27,17900.0,14.9182,14.9182,14.8927,14.9029,17900.0
2011-06-24 10:05:00,29.27,29.28,29.24,29.26,26900.0,14.9029,14.908,14.8876,14.8978,26900.0
2011-06-24 10:10:00,29.26,29.27,29.23,29.26,40900.0,14.8978,14.9029,14.8826,14.8978,40900.0
2011-06-24 10:15:00,29.26,29.26,29.24,29.25,50800.0,14.8978,14.8978,14.8876,14.8927,50800.0
2011-06-24 10:20:00,29.25,29.25,29.17,29.21,90900.0,14.8927,14.8927,14.852,14.8724,90900.0
2011-06-24 10:25:00,29.21,29.22,29.18,29.2,47700.0,14.8724,14.8775,14.8571,14.8673,47700.0
2011-06-24 10:30:00,29.19,29.21,29.17,29.18,78700.0,14.8622,14.8724,14.852,14.8571,78700.0
2011-06-24 10:35:00,29.18,29.18,29.12,29.15,30300.0,14.8571,14.8571,14.8265,14.8418,30300.0
2011-06-24 10:40:00,29.15,29.17,29.06,29.12,75900.0,14.8418,14.852,14.796,14.8265,75900.0
2011-06-24 10:45:00,29.12,29.12,29.1,29.11,11000.0,14.8265,14.8265,14.8164,14.8215,11000.0
2011-06-24 10:50:00,29.11,29.14,29.1,29.14,38000.0,14.8215,14.8367,14.8164,14.8367,38000.0
2011-06-24 10:55:00,29.13,29.21,29.13,29.19,91700.0,14.8316,14.8724,14.8316,14.8622,91700.0
2011-06-24 11:00:00,29.19,29.24,29.19,29.19,13200.0,14.8622,14.8876,14.8622,14.8622,13200.0
2011-06-24 11:05:00,29.19,29.22,29.19,29.2,51400.0,14.8622,14.8775,14.8622,14.8673,51400.0
2011-06-24 11:10:00,29.21,29.21,29.17,29.19,101600.0,14.8724,14.8724,14.852,14.8622,101600.0
2011-06-24 11:15:00,29.19,29.23,29.19,29.22,23100.0,14.8622,14.8826,14.8622,14.8775,23100.0
2011-06-24 11:20:00,29.22,29.23,29.21,29.21,49100.0,14.8775,14.8826,14.8724,14.8724,49100.0
2011-06-24 11:25:00,29.21,29.23,29.21,29.23,58000.0,14.8724,14.8826,14.8724,14.8826,58000.0
2011-06-24 11:30:00,29.23,29.25,29.21,29.23,47600.0,14.8826,14.8927,14.8724,14.8826,47600.0
2011-06-24 11:35:00,29.24,29.25,29.22,29.25,34900.0,14.8876,14.8927,14.8775,14.8927,34900.0
2011-06-24 11:40:00,29.25,29.26,29.24,29.25,37000.0,14.8927,14.8978,14.8876,14.8927,37000.0
2011-06-24 11:45:00,29.25,29.25,29.21,29.21,24900.0,14.8927,14.8927,14.8724,14.8724,24900.0
2011-06-24 11:50:00,29.21,29.24,29.21,29.24,36100.0,14.8724,14.8876,14.8724,14.8876,36100.0
2011-06-24 11:55:00,29.24,29.24,29.15,29.22,35000.0,14.8876,14.8876,14.8418,14.8775,35000.0
2011-06-24 12:00:00,29.22,29.23,29.21,29.22,18900.0,14.8775,14.8826,14.8724,14.8775,18900.0
2011-06-24 12:05:00,29.23,29.23,29.17,29.18,25700.0,14.8826,14.8826,14.852,14.8571,25700.0
2011-06-24 12:10:00,29.17,29.23,29.15,29.23,32400.0,14.852,14.8826,14.8418,14.8826,32400.0
2011-06-24 12:15:00,29.23,29.25,29.21,29.21,67000.0,14.8826,14.8927,14.8724,14.8724,67000.0
2011-06-24 12:20:00,29.22,29.25,29.21,29.21,37100.0,14.8775,14.8927,14.8724,14.8724,37100.0
2011-06-24 12:25:00,29.21,29.24,29.21,29.23,14500.0,14.8724,14.8876,14.8724,14.8826,14500.0
2011-06-24 12:30:00,29.24,29.25,29.23,29.25,20900.0,14.8876,14.8927,14.8826,14.8927,20900.0
2011-06-24 12:35:00,29.25,29.25,29.2,29.21,34300.0,14.8927,14.8927,14.8673,14.8724,34300.0
2011-06-24 12:40:00,29.21,29.22,29.19,29.19,16100.0,14.8724,14.8775,14.8622,14.8622,16100.0
2011-06-24 12:45:00,29.19,29.24,29.19,29.24,18800.0,14.8622,14.8876,14.8622,14.8876,18800.0
2011-06-24 12:50:00,29.24,29.24,29.21,29.21,25500.0,14.8876,14.8876,14.8724,14.8724,25500.0
2011-06-24 12:55:00,29.21,29.23,29.21,29.23,29900.0,14.8724,14.8826,14.8724,14.8826,29900.0
2011-06-24 13:00:00,29.23,29.23,29.21,29.21,24200.0,14.8826,14.8826,14.8724,14.8724,24200.0
2011-06-24 13:05:00,29.22,29.24,29.19,29.19,33300.0,14.8775,14.8876,14.8622,14.8622,33300.0
2011-06-24 13:10:00,29.2,29.2,29.17,29.19,29100.0,14.8673,14.8673,14.852,14.8622,29100.0
2011-06-24 13:15:00,29.18,29.19,29.17,29.19,8900.0,14.8571,14.8622,14.852,14.8622,8900.0
2011-06-24 13:20:00,29.18,29.19,29.17,29.18,53600.0,14.8571,14.8622,14.852,14.8571,53600.0
2011-06-24 13:25:00,29.18,29.18,29.15,29.15,17400.0,14.8571,14.8571,14.8418,14.8418,17400.0
2011-06-24 13:30:00,29.15,29.16,29.11,29.11,8900.0,14.8418,14.8469,14.8215,14.8215,8900.0
2011-06-24 13:35:00,29.11,29.12,29.1,29.1,29400.0,14.8215,14.8265,14.8164,14.8164,29400.0
2011-06-24 13:40:00,29.1,29.11,29.09,29.1,18400.0,14.8164,14.8215,14.8113,14.8164,18400.0
2011-06-24 13:45:00,29.11,29.15,29.1,29.13,13300.0,14.8215,14.8418,14.8164,14.8316,13300.0
2011-06-24 13:50:00,29.14,29.14,29.11,29.11,17500.0,14.8367,14.8367,14.8215,14.8215,17500.0
2011-06-24 13:55:00,29.12,29.12,29.09,29.11,12400.0,14.8265,14.8265,14.8113,14.8215,12400.0
2011-06-24 14:00:00,29.1,29.11,29.1,29.11,17100.0,14.8164,14.8215,14.8164,14.8215,17100.0
2011-06-24 14:05:00,29.1,29.11,29.08,29.1,30600.0,14.8164,14.8215,14.8062,14.8164,30600.0
2011-06-24 14:10:00,29.1,29.11,29.04,29.04,62600.0,14.8164,14.8215,14.7858,14.7858,62600.0
2011-06-24 14:15:00,29.03,29.05,29.01,29.05,16400.0,14.7807,14.7909,14.7705,14.7909,16400.0
2011-06-24 14:20:00,29.05,29.05,29.02,29.05,15400.0,14.7909,14.7909,14.7756,14.7909,15400.0
2011-06-24 14:25:00,29.05,29.05,29.01,29.03,16300.0,14.7909,14.7909,14.7705,14.7807,16300.0
2011-06-24 14:30:00,29.03,29.03,28.91,28.91,28300.0,14.7807,14.7807,14.7196,14.7196,28300.0
2011-06-24 14:35:00,28.9,28.97,28.88,28.97,25600.0,14.7145,14.7502,14.7043,14.7502,25600.0
2011-06-24 14:40:00,28.97,29.04,28.97,29.03,34700.0,14.7502,14.7858,14.7502,14.7807,34700.0
2011-06-24 14:45:00,29.03,29.04,28.92,28.92,30100.0,14.7807,14.7858,14.7247,14.7247,30100.0
2011-06-24 14:50:00,28.92,28.93,28.86,28.87,34500.0,14.7247,14.7298,14.6942,14.6993,34500.0
2011-06-24 14:55:00,28.87,28.87,28.76,28.77,37700.0,14.6993,14.6993,14.6433,14.6483,37700.0
2011-06-24 15:00:00,28.77,28.78,28.68,28.68,65600.0,14.6483,14.6534,14.6025,14.6025,65600.0
2011-06-24 15:05:00,28.67,28.74,28.64,28.72,60700.0,14.5974,14.6331,14.5822,14.6229,60700.0
2011-06-24 15:10:00,28.72,28.91,28.72,28.91,47300.0,14.6229,14.7196,14.6229,14.7196,47300.0
2011-06-24 15:15:00,28.91,29.12,28.91,29.01,85500.0,14.7196,14.8265,14.7196,14.7705,85500.0
2011-06-24 15:20:00,29.0,29.02,28.92,28.99,69300.0,14.7654,14.7756,14.7247,14.7604,69300.0
2011-06-24 15:25:00,29.0,29.01,28.98,29.0,54600.0,14.7654,14.7705,14.7553,14.7654,54600.0
2011-06-24 15:30:00,28.99,29.09,28.99,29.05,110900.0,14.7604,14.8113,14.7604,14.7909,110900.0
2011-06-24 15:35:00,29.04,29.05,28.98,29.0,89200.0,14.7858,14.7909,14.7553,14.7654,89200.0
2011-06-24 15:40:00,29.01,29.03,28.69,28.71,143700.0,14.7705,14.7807,14.6076,14.6178,143700.0
2011-06-24 15:45:00,28.7,28.86,28.67,28.72,323300.0,14.6127,14.6942,14.5974,14.6229,323300.0
2011-06-24 15:50:00,28.72,28.77,28.68,28.7,395900.0,14.6229,14.6483,14.6025,14.6127,395900.0
2011-06-24 15:55:00,28.7,28.76,28.59,28.65,854900.0,14.6127,14.6433,14.5567,14.5872,854900.0
2011-06-27 09:30:00,28.68,28.79,28.54,28.66,44600.0,14.6025,14.6585,14.5312,14.5923,44600.0
2011-06-27 09:35:00,28.56,28.65,28.53,28.55,17100.0,14.5414,14.5872,14.5261,14.5363,17100.0
2011-06-27 09:40:00,28.55,28.55,28.51,28.52,40100.0,14.5363,14.5363,14.516,14.5211,40100.0
2011-06-27 09:45:00,28.51,28.53,28.51,28.51,37500.0,14.516,14.5261,14.516,14.516,37500.0
2011-06-27 09:50:00,28.51,28.53,28.44,28.48,63600.0,14.516,14.5261,14.4803,14.5007,63600.0
2011-06-27 09:55:00,28.47,28.48,28.44,28.45,15900.0,14.4956,14.5007,14.4803,14.4854,15900.0
2011-06-27 10:00:00,28.45,28.49,28.37,28.37,57900.0,14.4854,14.5058,14.4447,14.4447,57900.0
2011-06-27 10:05:00,28.37,28.4,28.32,28.4,40000.0,14.4447,14.46,14.4192,14.46,40000.0
2011-06-27 10:10:00,28.39,28.5,28.39,28.45,52000.0,14.4549,14.5109,14.4549,14.4854,52000.0
2011-06-27 10:15:00,28.45,28.61,28.43,28.55,59800.0,14.4854,14.5669,14.4752,14.5363,59800.0
2011-06-27 10:20:00,28.55,28.57,28.54,28.55,24800.0,14.5363,14.5465,14.5312,14.5363,24800.0
2011-06-27 10:25:00,28.55,28.58,28.5,28.51,39600.0,14.5363,14.5516,14.5109,14.516,39600.0
2011-06-27 10:30:00,28.51,28.55,28.5,28.5,29600.0,14.516,14.5363,14.5109,14.5109,29600.0
2011-06-27 10:35:00,28.5,28.51,28.5,28.5,6400.0,14.5109,14.516,14.5109,14.5109,6400.0
2011-06-27 10:40:00,28.5,28.52,28.46,28.46,50600.0,14.5109,14.5211,14.4905,14.4905,50600.0
2011-06-27 10:45:00,28.47,28.49,28.47,28.48,22400.0,14.4956,14.5058,14.4956,14.5007,22400.0
2011-06-27 10:50:00,28.48,28.49,28.47,28.48,8300.0,14.5007,14.5058,14.4956,14.5007,8300.0
2011-06-27 10:55:00,28.47,28.49,28.39,28.39,27800.0,14.4956,14.5058,14.4549,14.4549,27800.0
2011-06-27 11:00:00,28.39,28.42,28.38,28.41,18800.0,14.4549,14.4701,14.4498,14.465,18800.0
2011-06-27 11:05:00,28.4,28.4,28.34,28.34,7700.0,14.46,14.46,14.4294,14.4294,7700.0
2011-06-27 11:10:00,28.33,28.34,28.26,28.28,51300.0,14.4243,14.4294,14.3887,14.3989,51300.0
2011-06-27 11:15:00,28.28,28.28,28.24,28.24,17500.0,14.3989,14.3989,14.3785,14.3785,17500.0
2011-06-27 11:20:00,28.24,28.29,28.24,28.25,45800.0,14.3785,14.4039,14.3785,14.3836,45800.0
2011-06-27 11:25:00,28.26,28.28,28.25,28.25,15200.0,14.3887,14.3989,14.3836,14.3836,15200.0
2011-06-27 11:30:00,28.26,28.28,28.22,28.27,20900.0,14.3887,14.3989,14.3683,14.3938,20900.0
2011-06-27 11:35:00,28.27,28.3,28.26,28.27,10000.0,14.3938,14.409,14.3887,14.3938,10000.0
2011-06-27 11:40:00,28.27,28.28,28.27,28.27,4700.0,14.3938,14.3989,14.3938,14.3938,4700.0
2011-06-27 11:45:00,28.27,28.28,28.27,28.28,10000.0,14.3938,14.3989,14.3938,14.3989,10000.0
2011-06-27 11:50:00,28.28,28.28,28.24,28.25,53200.0,14.3989,14.3989,14.3785,14.3836,53200.0
2011-06-27 11:55:00,28.24,28.27,28.22,28.24,13600.0,14.3785,14.3938,14.3683,14.3785,13600.0
2011-06-27 12:00:00,28.23,28.25,28.23,28.25,5100.0,14.3734,14.3836,14.3734,14.3836,5100.0
2011-06-27 12:05:00,28.25,28.26,28.24,28.26,9700.0,14.3836,14.3887,14.3785,14.3887,9700.0
2011-06-27 12:10:00,28.26,28.28,28.26,28.28,3500.0,14.3887,14.3989,14.3887,14.3989,3500.0
2011-06-27 12:15:00,28.28,28.28,28.27,28.28,3700.0,14.3989,14.3989,14.3938,14.3989,3700.0
2011-06-27 12:20:00,28.27,28.28,28.23,28.23,9600.0,14.3938,14.3989,14.3734,14.3734,9600.0
2011-06-27 12:25:00,28.24,28.26,28.24,28.26,6700.0,14.3785,14.3887,14.3785,14.3887,6700.0
2011-06-27 12:30:00,28.26,28.27,28.26,28.27,2400.0,14.3887,14.3938,14.3887,14.3938,2400.0
2011-06-27 12:35:00,28.27,28.28,28.24,28.25,15400.0,14.3938,14.3989,14.3785,14.3836,15400.0
2011-06-27 12:40:00,28.25,28.25,28.24,28.25,7500.0,14.3836,14.3836,14.3785,14.3836,7500.0
2011-06-27 12:45:00,28.24,28.25,28.22,28.23,14900.0,14.3785,14.3836,14.3683,14.3734,14900.0
2011-06-27 12:50:00,28.23,28.24,28.23,28.23,5500.0,14.3734,14.3785,14.3734,14.3734,5500.0
2011-06-27 12:55:00,28.23,28.27,28.23,28.27,29000.0,14.3734,14.3938,14.3734,14.3938,29000.0
2011-06-27 13:00:00,28.27,28.33,28.25,28.32,44100.0,14.3938,14.4243,14.3836,14.4192,44100.0
2011-06-27 13:05:00,28.32,28.33,28.28,28.28,8100.0,14.4192,14.4243,14.3989,14.3989,8100.0
2011-06-27 13:10:00,28.29,28.29,28.28,28.29,4800.0,14.4039,14.4039,14.3989,14.4039,4800.0
2011-06-27 13:15:00,28.28,28.37,28.28,28.36,28200.0,14.3989,14.4447,14.3989,14.4396,28200.0
2011-06-27 13:20:00,28.37,28.4,28.34,28.39,36200.0,14.4447,14.46,14.4294,14.4549,36200.0
2011-06-27 13:25:00,28.38,28.39,28.36,28.36,12800.0,14.4498,14.4549,14.4396,14.4396,12800.0
2011-06-27 13:30:00,28.36,28.38,28.36,28.36,8400.0,14.4396,14.4498,14.4396,14.4396,8400.0
2011-06-27 13:35:00,28.37,28.38,28.34,28.36,17900.0,14.4447,14.4498,14.4294,14.4396,17900.0
2011-06-27 13:40:00,28.36,28.36,28.35,28.35,3200.0,14.4396,14.4396,14.4345,14.4345,3200.0
2011-06-27 13:45:00,28.36,28.36,28.35,28.35,6600.0,14.4396,14.4396,14.4345,14.4345,6600.0
2011-06-27 13:50:00,28.35,28.36,28.32,28.32,21800.0,14.4345,14.4396,14.4192,14.4192,21800.0
2011-06-27 13:55:00,28.31,28.31,28.3,28.3,6000.0,14.4141,14.4141,14.409,14.409,6000.0
2011-06-27 14:00:00,28.31,28.35,28.3,28.32,15900.0,14.4141,14.4345,14.409,14.4192,15900.0
2011-06-27 14:05:00,28.33,28.33,28.3,28.3,3000.0,14.4243,14.4243,14.409,14.409,3000.0
2011-06-27 14:10:00,28.31,28.31,28.26,28.27,9600.0,14.4141,14.4141,14.3887,14.3938,9600.0
2011-06-27 14:15:00,28.26,28.27,28.26,28.26,2900.0,14.3887,14.3938,14.3887,14.3887,2900.0
2011-06-27 14:20:00,28.27,28.28,28.26,28.28,13400.0,14.3938,14.3989,14.3887,14.3989,13400.0
2011-06-27 14:25:00,28.27,28.28,28.27,28.28,6000.0,14.3938,14.3989,14.3938,14.3989,6000.0
2011-06-27 14:30:00,28.27,28.3,28.27,28.3,10600.0,14.3938,14.409,14.3938,14.409,10600.0
2011-06-27 14:35:00,28.3,28.33,28.29,28.33,8100.0,14.409,14.4243,14.4039,14.4243,8100.0
2011-06-27 14:40:00,28.33,28.33,28.28,28.29,14300.0,14.4243,14.4243,14.3989,14.4039,14300.0
2011-06-27 14:45:00,28.28,28.3,28.27,28.27,12200.0,14.3989,14.409,14.3938,14.3938,12200.0
2011-06-27 14:50:00,28.27,28.28,28.22,28.24,25600.0,14.3938,14.3989,14.3683,14.3785,25600.0
2011-06-27 14:55:00,28.24,28.29,28.23,28.29,13800.0,14.3785,14.4039,14.3734,14.4039,13800.0
2011-06-27 15:00:00,28.29,28.36,28.29,28.35,49500.0,14.4039,14.4396,14.4039,14.4345,49500.0
2011-06-27 15:05:00,28.35,28.4,28.34,28.4,52000.0,14.4345,14.46,14.4294,14.46,52000.0
2011-06-27 15:10:00,28.4,28.42,28.39,28.41,24800.0,14.46,14.4701,14.4549,14.465,24800.0
2011-06-27 15:15:00,28.41,28.46,28.41,28.46,25400.0,14.465,14.4905,14.465,14.4905,25400.0
2011-06-27 15:20:00,28.46,28.46,28.39,28.42,34100.0,14.4905,14.4905,14.4549,14.4701,34100.0
2011-06-27 15:25:00,28.42,28.44,28.39,28.4,30800.0,14.4701,14.4803,14.4549,14.46,30800.0
2011-06-27 15:30:00,28.39,28.4,28.32,28.34,31900.0,14.4549,14.46,14.4192,14.4294,31900.0
2011-06-27 15:35:00,28.34,28.34,28.27,28.28,39800.0,14.4294,14.4294,14.3938,14.3989,39800.0
2011-06-27 15:40:00,28.28,28.3,28.28,28.3,21100.0,14.3989,14.409,14.3989,14.409,21100.0
2011-06-27 15:45:00,28.3,28.3,28.27,28.29,35200.0,14.409,14.409,14.3938,14.4039,35200.0
2011-06-27 15:50:00,28.29,28.29,28.25,28.25,43900.0,14.4039,14.4039,14.3836,14.3836,43900.0
2011-06-27 15:55:00,28.25,28.27,28.24,28.27,78700.0,14.3836,14.3938,14.3785,14.3938,78700.0
2011-06-28 09:30:00,28.45,28.67,28.39,28.52,35400.0,14.4854,14.5974,14.4549,14.5211,35400.0
2011-06-28 09:35:00,28.51,28.51,28.34,28.35,6000.0,14.516,14.516,14.4294,14.4345,6000.0
2011-06-28 09:40:00,28.39,28.39,28.25,28.25,8600.0,14.4549,14.4549,14.3836,14.3836,8600.0
2011-06-28 09:45:00,28.26,28.28,28.21,28.25,36200.0,14.3887,14.3989,14.3632,14.3836,36200.0
2011-06-28 09:50:00,28.25,28.25,28.18,28.2,32900.0,14.3836,14.3836,14.3479,14.3581,32900.0
2011-06-28 09:55:00,28.21,28.21,28.13,28.14,27400.0,14.3632,14.3632,14.3225,14.3276,27400.0
2011-06-28 10:00:00,28.14,28.22,28.13,28.21,42900.0,14.3276,14.3683,14.3225,14.3632,42900.0
2011-06-28 10:05:00,28.23,28.23,28.16,28.2,33900.0,14.3734,14.3734,14.3378,14.3581,33900.0
2011-06-28 10:10:00,28.21,28.27,28.2,28.27,44100.0,14.3632,14.3938,14.3581,14.3938,44100.0
2011-06-28 10:15:00,28.27,28.31,28.24,28.24,29000.0,14.3938,14.4141,14.3785,14.3785,29000.0
2011-06-28 10:20:00,28.24,28.27,28.22,28.22,28900.0,14.3785,14.3938,14.3683,14.3683,28900.0
2011-06-28 10:25:00,28.23,28.23,28.15,28.2,22600.0,14.3734,14.3734,14.3327,14.3581,22600.0
2011-06-28 10:30:00,28.2,28.24,28.15,28.15,25800.0,14.3581,14.3785,14.3327,14.3327,25800.0
2011-06-28 10:35:00,28.17,28.17,28.12,28.14,24000.0,14.3429,14.3429,14.3174,14.3276,24000.0
2011-06-28 10:40:00,28.14,28.2,28.11,28.11,63300.0,14.3276,14.3581,14.3123,14.3123,63300.0
2011-06-28 10:45:00,28.11,28.15,28.1,28.12,32200.0,14.3123,14.3327,14.3072,14.3174,32200.0
2011-06-28 10:50:00,28.12,28.15,28.1,28.14,41400.0,14.3174,14.3327,14.3072,14.3276,41400.0
2011-06-28 10:55:00,28.13,28.19,28.12,28.16,28300.0,14.3225,14.353,14.3174,14.3378,28300.0
2011-06-28 11:00:00,28.16,28.18,28.15,28.17,40500.0,14.3378,14.3479,14.3327,14.3429,40500.0
2011-06-28 11:05:00,28.16,28.2,28.16,28.18,30700.0,14.3378,14.3581,14.3378,14.3479,30700.0
2011-06-28 11:10:00,28.18,28.19,28.16,28.16,17500.0,14.3479,14.353,14.3378,14.3378,17500.0
2011-06-28 11:15:00,28.18,28.19,28.17,28.18,19200.0,14.3479,14.353,14.3429,14.3479,19200.0
2011-06-28 11:20:00,28.18,28.21,28.17,28.21,25900.0,14.3479,14.3632,14.3429,14.3632,25900.0
2011-06-28 11:25:00,28.2,28.2,28.16,28.16,28400.0,14.3581,14.3581,14.3378,14.3378,28400.0
2011-06-28 11:30:00,28.17,28.18,28.16,28.16,18800.0,14.3429,14.3479,14.3378,14.3378,18800.0
2011-06-28 11:35:00,28.17,28.2,28.16,28.18,35400.0,14.3429,14.3581,14.3378,14.3479,35400.0
2011-06-28 11:40:00,28.18,28.2,28.18,28.19,8700.0,14.3479,14.3581,14.3479,14.353,8700.0
2011-06-28 11:45:00,28.19,28.24,28.19,28.2,28300.0,14.353,14.3785,14.353,14.3581,28300.0
2011-06-28 11:50:00,28.19,28.24,28.19,28.22,23000.0,14.353,14.3785,14.353,14.3683,23000.0
2011-06-28 11:55:00,28.21,28.23,28.2,28.22,15200.0,14.3632,14.3734,14.3581,14.3683,15200.0
2011-06-28 12:00:00,28.21,28.24,28.21,28.23,9400.0,14.3632,14.3785,14.3632,14.3734,9400.0
2011-06-28 12:05:00,28.24,28.26,28.22,28.23,17200.0,14.3785,14.3887,14.3683,14.3734,17200.0
2011-06-28 12:10:00,28.23,28.26,28.22,28.26,6600.0,14.3734,14.3887,14.3683,14.3887,6600.0
2011-06-28 12:15:00,28.25,28.28,28.25,28.26,13800.0,14.3836,14.3989,14.3836,14.3887,13800.0
2011-06-28 12:20:00,28.25,28.27,28.24,28.25,11200.0,14.3836,14.3938,14.3785,14.3836,11200.0
2011-06-28 12:25:00,28.25,28.27,28.25,28.26,15700.0,14.3836,14.3938,14.3836,14.3887,15700.0
2011-06-28 12:30:00,28.26,28.26,28.24,28.24,10900.0,14.3887,14.3887,14.3785,14.3785,10900.0
2011-06-28 12:35:00,28.24,28.25,28.23,28.23,8200.0,14.3785,14.3836,14.3734,14.3734,8200.0
2011-06-28 12:40:00,28.23,28.24,28.22,28.23,8500.0,14.3734,14.3785,14.3683,14.3734,8500.0
2011-06-28 12:45:00,28.23,28.25,28.23,28.24,11400.0,14.3734,14.3836,14.3734,14.3785,11400.0
2011-06-28 12:50:00,28.23,28.24,28.22,28.23,13200.0,14.3734,14.3785,14.3683,14.3734,13200.0
2011-06-28 12:55:00,28.23,28.23,28.22,28.22,6000.0,14.3734,14.3734,14.3683,14.3683,6000.0
2011-06-28 13:00:00,28.22,28.23,28.22,28.23,10100.0,14.3683,14.3734,14.3683,14.3734,10100.0
2011-06-28 13:05:00,28.22,28.27,28.22,28.24,58700.0,14.3683,14.3938,14.3683,14.3785,58700.0
2011-06-28 13:10:00,28.24,28.28,28.23,28.27,17400.0,14.3785,14.3989,14.3734,14.3938,17400.0
2011-06-28 13:15:00,28.27,28.3,28.27,28.29,12300.0,14.3938,14.409,14.3938,14.4039,12300.0
2011-06-28 13:20:00,28.29,28.33,28.29,28.29,11000.0,14.4039,14.4243,14.4039,14.4039,11000.0
2011-06-28 13:25:00,28.3,28.31,28.26,28.29,110700.0,14.409,14.4141,14.3887,14.4039,110700.0
2011-06-28 13:30:00,28.29,28.31,28.29,28.3,14700.0,14.4039,14.4141,14.4039,14.409,14700.0
2011-06-28 13:35:00,28.31,28.31,28.3,28.3,8000.0,14.4141,14.4141,14.409,14.409,8000.0
2011-06-28 13:40:00,28.31,28.37,28.3,28.36,76500.0,14.4141,14.4447,14.409,14.4396,76500.0
2011-06-28 13:45:00,28.38,28.4,28.34,28.36,10200.0,14.4498,14.46,14.4294,14.4396,10200.0
2011-06-28 13:50:00,28.36,28.36,28.33,28.33,12900.0,14.4396,14.4396,14.4243,14.4243,12900.0
2011-06-28 13:55:00,28.33,28.35,28.32,28.33,13800.0,14.4243,14.4345,14.4192,14.4243,13800.0
2011-06-28 14:00:00,28.33,28.34,28.32,28.33,11500.0,14.4243,14.4294,14.4192,14.4243,11500.0
2011-06-28 14:05:00,28.33,28.34,28.32,28.33,9800.0,14.4243,14.4294,14.4192,14.4243,9800.0
2011-06-28 14:10:00,28.33,28.35,28.33,28.35,15400.0,14.4243,14.4345,14.4243,14.4345,15400.0
2011-06-28 14:15:00,28.35,28.36,28.34,28.35,47400.0,14.4345,14.4396,14.4294,14.4345,47400.0
2011-06-28 14:20:00,28.35,28.4,28.34,28.35,58100.0,14.4345,14.46,14.4294,14.4345,58100.0
2011-06-28 14:25:00,28.34,28.39,28.34,28.35,19500.0,14.4294,14.4549,14.4294,14.4345,19500.0
2011-06-28 14:30:00,28.35,28.37,28.35,28.36,9100.0,14.4345,14.4447,14.4345,14.4396,9100.0
2011-06-28 14:35:00,28.35,28.39,28.35,28.39,16300.0,14.4345,14.4549,14.4345,14.4549,16300.0
2011-06-28 14:40:00,28.38,28.4,28.35,28.36,21200.0,14.4498,14.46,14.4345,14.4396,21200.0
2011-06-28 14:45:00,28.35,28.37,28.35,28.37,13000.0,14.4345,14.4447,14.4345,14.4447,13000.0
2011-06-28 14:50:00,28.37,28.37,28.34,28.34,23300.0,14.4447,14.4447,14.4294,14.4294,23300.0
2011-06-28 14:55:00,28.34,28.35,28.31,28.31,49500.0,14.4294,14.4345,14.4141,14.4141,49500.0
2011-06-28 15:00:00,28.32,28.32,28.26,28.27,13300.0,14.4192,14.4192,14.3887,14.3938,13300.0
2011-06-28 15:05:00,28.27,28.28,28.25,28.25,22300.0,14.3938,14.3989,14.3836,14.3836,22300.0
2011-06-28 15:10:00,28.24,28.27,28.24,28.25,20000.0,14.3785,14.3938,14.3785,14.3836,20000.0
2011-06-28 15:15:00,28.25,28.27,28.25,28.27,12900.0,14.3836,14.3938,14.3836,14.3938,12900.0
2011-06-28 15:20:00,28.27,28.3,28.26,28.27,31500.0,14.3938,14.409,14.3887,14.3938,31500.0
2011-06-28 15:25:00,28.28,28.28,28.27,28.28,9500.0,14.3989,14.3989,14.3938,14.3989,9500.0
2011-06-28 15:30:00,28.27,28.3,28.27,28.28,25900.0,14.3938,14.409,14.3938,14.3989,25900.0
2011-06-28 15:35:00,28.28,28.28,28.27,28.27,19700.0,14.3989,14.3989,14.3938,14.3938,19700.0
2011-06-28 15:40:00,28.27,28.3,28.27,28.3,32600.0,14.3938,14.409,14.3938,14.409,32600.0
2011-06-28 15:45:00,28.3,28.32,28.28,28.3,123100.0,14.409,14.4192,14.3989,14.409,123100.0
2011-06-28 15:50:00,28.3,28.31,28.27,28.27,127900.0,14.409,14.4141,14.3938,14.3938,127900.0
2011-06-28 15:55:00,28.27,28.32,28.26,28.29,119900.0,14.3938,14.4192,14.3887,14.4039,119900.0
2011-06-29 09:30:00,28.48,28.62,28.41,28.47,9100.0,14.5007,14.572,14.465,14.4956,9100.0
2011-06-29 09:35:00,28.45,28.45,28.32,28.32,3800.0,14.4854,14.4854,14.4192,14.4192,3800.0
2011-06-29 09:40:00,28.34,28.35,28.32,28.35,68400.0,14.4294,14.4345,14.4192,14.4345,68400.0
2011-06-29 09:45:00,28.35,28.46,28.33,28.41,19200.0,14.4345,14.4905,14.4243,14.465,19200.0
2011-06-29 09:50:00,28.43,28.47,28.4,28.46,7600.0,14.4752,14.4956,14.46,14.4905,7600.0
2011-06-29 09:55:00,28.47,28.48,28.4,28.44,10200.0,14.4956,14.5007,14.46,14.4803,10200.0
2011-06-29 10:00:00,28.44,28.5,28.38,28.44,13800.0,14.4803,14.5109,14.4498,14.4803,13800.0
2011-06-29 10:05:00,28.44,28.44,28.41,28.42,6300.0,14.4803,14.4803,14.465,14.4701,6300.0
2011-06-29 10:10:00,28.42,28.48,28.41,28.47,9300.0,14.4701,14.5007,14.465,14.4956,9300.0
2011-06-29 10:15:00,28.49,28.53,28.49,28.49,4800.0,14.5058,14.5261,14.5058,14.5058,4800.0
2011-06-29 10:20:00,28.49,28.54,28.49,28.53,2400.0,14.5058,14.5312,14.5058,14.5261,2400.0
2011-06-29 10:25:00,28.54,28.63,28.54,28.59,7800.0,14.5312,14.5771,14.5312,14.5567,7800.0
2011-06-29 10:30:00,28.59,28.65,28.58,28.61,30600.0,14.5567,14.5872,14.5516,14.5669,30600.0
2011-06-29 10:35:00,28.62,28.64,28.61,28.62,39100.0,14.572,14.5822,14.5669,14.572,39100.0
2011-06-29 10:40:00,28.62,28.68,28.62,28.67,13800.0,14.572,14.6025,14.572,14.5974,13800.0
2011-06-29 10:45:00,28.69,28.72,28.66,28.71,22900.0,14.6076,14.6229,14.5923,14.6178,22900.0
2011-06-29 10:50:00,28.71,28.77,28.7,28.75,39600.0,14.6178,14.6483,14.6127,14.6382,39600.0
2011-06-29 10:55:00,28.75,28.75,28.71,28.72,13500.0,14.6382,14.6382,14.6178,14.6229,13500.0
2011-06-29 11:00:00,28.72,28.76,28.71,28.76,11900.0,14.6229,14.6433,14.6178,14.6433,11900.0
2011-06-29 11:05:00,28.76,28.8,28.74,28.74,14600.0,14.6433,14.6636,14.6331,14.6331,14600.0
2011-06-29 11:10:00,28.74,28.78,28.72,28.74,31000.0,14.6331,14.6534,14.6229,14.6331,31000.0
2011-06-29 11:15:00,28.74,28.76,28.71,28.71,27100.0,14.6331,14.6433,14.6178,14.6178,27100.0
2011-06-29 11:20:00,28.71,28.75,28.71,28.73,17700.0,14.6178,14.6382,14.6178,14.628,17700.0
2011-06-29 11:25:00,28.74,28.77,28.73,28.74,26900.0,14.6331,14.6483,14.628,14.6331,26900.0
2011-06-29 11:30:00,28.75,28.75,28.71,28.71,13600.0,14.6382,14.6382,14.6178,14.6178,13600.0
2011-06-29 11:35:00,28.71,28.72,28.69,28.71,27000.0,14.6178,14.6229,14.6076,14.6178,27000.0
2011-06-29 11:40:00,28.7,28.72,28.69,28.72,19500.0,14.6127,14.6229,14.6076,14.6229,19500.0
2011-06-29 11:45:00,28.72,28.73,28.7,28.71,7700.0,14.6229,14.628,14.6127,14.6178,7700.0
2011-06-29 11:50:00,28.72,28.72,28.71,28.72,2900.0,14.6229,14.6229,14.6178,14.6229,2900.0
2011-06-29 11:55:00,28.72,28.75,28.69,28.71,15400.0,14.6229,14.6382,14.6076,14.6178,15400.0
2011-06-29 12:00:00,28.71,28.72,28.7,28.72,7300.0,14.6178,14.6229,14.6127,14.6229,7300.0
2011-06-29 12:05:00,28.73,28.73,28.71,28.73,4700.0,14.628,14.628,14.6178,14.628,4700.0
2011-06-29 12:10:00,28.73,28.73,28.7,28.71,14200.0,14.628,14.628,14.6127,14.6178,14200.0
2011-06-29 12:15:00,28.71,28.71,28.69,28.69,13400.0,14.6178,14.6178,14.6076,14.6076,13400.0
2011-06-29 12:20:00,28.7,28.7,28.69,28.7,3700.0,14.6127,14.6127,14.6076,14.6127,3700.0
2011-06-29 12:25:00,28.7,28.72,28.69,28.72,5900.0,14.6127,14.6229,14.6076,14.6229,5900.0
2011-06-29 12:30:00,28.71,28.76,28.71,28.76,19900.0,14.6178,14.6433,14.6178,14.6433,19900.0
2011-06-29 12:35:00,28.76,28.77,28.74,28.76,18900.0,14.6433,14.6483,14.6331,14.6433,18900.0
2011-06-29 12:40:00,28.75,28.76,28.72,28.74,31200.0,14.6382,14.6433,14.6229,14.6331,31200.0
2011-06-29 12:45:00,28.74,28.76,28.74,28.75,44600.0,14.6331,14.6433,14.6331,14.6382,44600.0
2011-06-29 12:50:00,28.75,28.76,28.73,28.74,6300.0,14.6382,14.6433,14.628,14.6331,6300.0
2011-06-29 12:55:00,28.74,28.74,28.73,28.74,3500.0,14.6331,14.6331,14.628,14.6331,3500.0
2011-06-29 13:00:00,28.73,28.74,28.7,28.72,6700.0,14.628,14.6331,14.6127,14.6229,6700.0
2011-06-29 13:05:00,28.71,28.72,28.71,28.72,1800.0,14.6178,14.6229,14.6178,14.6229,1800.0
2011-06-29 13:10:00,28.71,28.74,28.71,28.71,10500.0,14.6178,14.6331,14.6178,14.6178,10500.0
2011-06-29 13:15:00,28.72,28.72,28.68,28.7,28300.0,14.6229,14.6229,14.6025,14.6127,28300.0
2011-06-29 13:20:00,28.7,28.71,28.67,28.67,39300.0,14.6127,14.6178,14.5974,14.5974,39300.0
2011-06-29 13:25:00,28.66,28.7,28.66,28.7,14500.0,14.5923,14.6127,14.5923,14.6127,14500.0
2011-06-29 13:30:00,28.7,28.72,28.69,28.69,52600.0,14.6127,14.6229,14.6076,14.6076,52600.0
2011-06-29 13:35:00,28.7,28.71,28.69,28.7,17200.0,14.6127,14.6178,14.6076,14.6127,17200.0
2011-06-29 13:40:00,28.7,28.7,28.65,28.65,14100.0,14.6127,14.6127,14.5872,14.5872,14100.0
2011-06-29 13:45:00,28.66,28.7,28.66,28.7,7400.0,14.5923,14.6127,14.5923,14.6127,7400.0
2011-06-29 13:50:00,28.7,28.7,28.57,28.57,19300.0,14.6127,14.6127,14.5465,14.5465,19300.0
2011-06-29 13:55:00,28.58,28.61,28.58,28.61,10900.0,14.5516,14.5669,14.5516,14.5669,10900.0
2011-06-29 14:00:00,28.61,28.63,28.55,28.58,24400.0,14.5669,14.5771,14.5363,14.5516,24400.0
2011-06-29 14:05:00,28.58,28.58,28.54,28.57,18000.0,14.5516,14.5516,14.5312,14.5465,18000.0
2011-06-29 14:10:00,28.56,28.58,28.51,28.54,17300.0,14.5414,14.5516,14.516,14.5312,17300.0
2011-06-29 14:15:00,28.55,28.55,28.51,28.52,5800.0,14.5363,14.5363,14.516,14.5211,5800.0
2011-06-29 14:20:00,28.52,28.53,28.47,28.51,13300.0,14.5211,14.5261,14.4956,14.516,13300.0
2011-06-29 14:25:00,28.51,28.53,28.48,28.5,14900.0,14.516,14.5261,14.5007,14.5109,14900.0
2011-06-29 14:30:00,28.49,28.51,28.41,28.42,34600.0,14.5058,14.516,14.465,14.4701,34600.0
2011-06-29 14:35:00,28.43,28.46,28.43,28.46,15400.0,14.4752,14.4905,14.4752,14.4905,15400.0
2011-06-29 14:40:00,28.45,28.48,28.44,28.47,22000.0,14.4854,14.5007,14.4803,14.4956,22000.0
2011-06-29 14:45:00,28.47,28.47,28.44,28.46,12400.0,14.4956,14.4956,14.4803,14.4905,12400.0
2011-06-29 14:50:00,28.45,28.49,28.45,28.46,23800.0,14.4854,14.5058,14.4854,14.4905,23800.0
2011-06-29 14:55:00,28.45,28.47,28.45,28.46,5800.0,14.4854,14.4956,14.4854,14.4905,5800.0
2011-06-29 15:00:00,28.47,28.49,28.46,28.47,42300.0,14.4956,14.5058,14.4905,14.4956,42300.0
2011-06-29 15:05:00,28.47,28.48,28.42,28.44,7200.0,14.4956,14.5007,14.4701,14.4803,7200.0
2011-06-29 15:10:00,28.43,28.53,28.43,28.49,8700.0,14.4752,14.5261,14.4752,14.5058,8700.0
2011-06-29 15:15:00,28.51,28.51,28.44,28.46,19400.0,14.516,14.516,14.4803,14.4905,19400.0
2011-06-29 15:20:00,28.46,28.49,28.44,28.48,11400.0,14.4905,14.5058,14.4803,14.5007,11400.0
2011-06-29 15:25:00,28.48,28.56,28.48,28.51,26600.0,14.5007,14.5414,14.5007,14.516,26600.0
2011-06-29 15:30:00,28.52,28.52,28.51,28.52,18000.0,14.5211,14.5211,14.516,14.5211,18000.0
2011-06-29 15:35:00,28.52,28.57,28.51,28.55,20100.0,14.5211,14.5465,14.516,14.5363,20100.0
2011-06-29 15:40:00,28.56,28.58,28.51,28.53,15800.0,14.5414,14.5516,14.516,14.5261,15800.0
2011-06-29 15:45:00,28.53,28.56,28.48,28.49,65200.0,14.5261,14.5414,14.5007,14.5058,65200.0
2011-06-29 15:50:00,28.49,28.5,28.39,28.4,100500.0,14.5058,14.5109,14.4549,14.46,100500.0
2011-06-29 15:55:00,28.4,28.42,28.38,28.38,63400.0,14.46,14.4701,14.4498,14.4498,63400.0
2011-06-30 09:30:00,28.43,28.63,28.43,28.48,10700.0,14.4752,14.5771,14.4752,14.5007,10700.0
2011-06-30 09:35:00,28.48,28.48,28.31,28.36,5700.0,14.5007,14.5007,14.4141,14.4396,5700.0
2011-06-30 09:40:00,28.33,28.44,28.33,28.42,6800.0,14.4243,14.4803,14.4243,14.4701,6800.0
2011-06-30 09:45:00,28.45,28.51,28.44,28.51,9400.0,14.4854,14.516,14.4803,14.516,9400.0
2011-06-30 09:50:00,28.49,28.53,28.49,28.53,2300.0,14.5058,14.5261,14.5058,14.5261,2300.0
2011-06-30 09:55:00,28.52,28.53,28.5,28.51,8200.0,14.5211,14.5261,14.5109,14.516,8200.0
2011-06-30 10:00:00,28.52,28.57,28.52,28.57,5900.0,14.5211,14.5465,14.5211,14.5465,5900.0
2011-06-30 10:05:00,28.58,28.59,28.51,28.52,5500.0,14.5516,14.5567,14.516,14.5211,5500.0
2011-06-30 10:10:00,28.5,28.52,28.46,28.46,8000.0,14.5109,14.5211,14.4905,14.4905,8000.0
2011-06-30 10:15:00,28.49,28.49,28.46,28.47,5200.0,14.5058,14.5058,14.4905,14.4956,5200.0
2011-06-30 10:20:00,28.48,28.51,28.47,28.51,9700.0,14.5007,14.516,14.4956,14.516,9700.0
2011-06-30 10:25:00,28.51,28.55,28.51,28.54,11500.0,14.516,14.5363,14.516,14.5312,11500.0
2011-06-30 10:30:00,28.54,28.57,28.54,28.56,6800.0,14.5312,14.5465,14.5312,14.5414,6800.0
2011-06-30 10:35:00,28.56,28.61,28.56,28.6,7900.0,14.5414,14.5669,14.5414,14.5618,7900.0
2011-06-30 10:40:00,28.6,28.6,28.54,28.54,7600.0,14.5618,14.5618,14.5312,14.5312,7600.0
2011-06-30 10:45:00,28.53,28.55,28.49,28.51,10000.0,14.5261,14.5363,14.5058,14.516,10000.0
2011-06-30 10:50:00,28.51,28.52,28.47,28.5,4800.0,14.516,14.5211,14.4956,14.5109,4800.0
2011-06-30 10:55:00,28.5,28.52,28.5,28.51,3800.0,14.5109,14.5211,14.5109,14.516,3800.0
2011-06-30 11:00:00,28.5,28.55,28.5,28.55,4800.0,14.5109,14.5363,14.5109,14.5363,4800.0
2011-06-30 11:05:00,28.54,28.55,28.51,28.55,7000.0,14.5312,14.5363,14.516,14.5363,7000.0
2011-06-30 11:10:00,28.55,28.59,28.55,28.58,6000.0,14.5363,14.5567,14.5363,14.5516,6000.0
2011-06-30 11:15:00,28.58,28.59,28.54,28.57,5400.0,14.5516,14.5567,14.5312,14.5465,5400.0
2011-06-30 11:20:00,28.57,28.6,28.56,28.59,5000.0,14.5465,14.5618,14.5414,14.5567,5000.0
2011-06-30 11:25:00,28.6,28.61,28.59,28.6,5500.0,14.5618,14.5669,14.5567,14.5618,5500.0
2011-06-30 11:30:00,28.6,28.64,28.6,28.63,6600.0,14.5618,14.5822,14.5618,14.5771,6600.0
2011-06-30 11:35:00,28.65,28.66,28.64,28.64,2700.0,14.5872,14.5923,14.5822,14.5822,2700.0
2011-06-30 11:40:00,28.64,28.65,28.6,28.6,4000.0,14.5822,14.5872,14.5618,14.5618,4000.0
2011-06-30 11:45:00,28.6,28.65,28.6,28.65,6600.0,14.5618,14.5872,14.5618,14.5872,6600.0
2011-06-30 11:50:00,28.64,28.65,28.63,28.65,2800.0,14.5822,14.5872,14.5771,14.5872,2800.0
2011-06-30 11:55:00,28.65,28.65,28.6,28.6,2800.0,14.5872,14.5872,14.5618,14.5618,2800.0
2011-06-30 12:00:00,28.58,28.6,28.57,28.58,5400.0,14.5516,14.5618,14.5465,14.5516,5400.0
2011-06-30 12:05:00,28.56,28.6,28.54,28.59,8200.0,14.5414,14.5618,14.5312,14.5567,8200.0
2011-06-30 12:10:00,28.58,28.59,28.57,28.57,2500.0,14.5516,14.5567,14.5465,14.5465,2500.0
2011-06-30 12:15:00,28.57,28.6,28.56,28.59,7000.0,14.5465,14.5618,14.5414,14.5567,7000.0
2011-06-30 12:20:00,28.61,28.63,28.6,28.62,5900.0,14.5669,14.5771,14.5618,14.572,5900.0
2011-06-30 12:25:00,28.62,28.65,28.6,28.64,5400.0,14.572,14.5872,14.5618,14.5822,5400.0
2011-06-30 12:30:00,28.62,28.63,28.59,28.6,4100.0,14.572,14.5771,14.5567,14.5618,4100.0
2011-06-30 12:35:00,28.6,28.61,28.59,28.6,3900.0,14.5618,14.5669,14.5567,14.5618,3900.0
2011-06-30 12:40:00,28.59,28.64,28.58,28.62,4300.0,14.5567,14.5822,14.5516,14.572,4300.0
2011-06-30 12:45:00,28.62,28.63,28.6,28.6,3800.0,14.572,14.5771,14.5618,14.5618,3800.0
2011-06-30 12:50:00,28.61,28.61,28.55,28.56,3800.0,14.5669,14.5669,14.5363,14.5414,3800.0
2011-06-30 12:55:00,28.55,28.56,28.53,28.55,5300.0,14.5363,14.5414,14.5261,14.5363,5300.0
2011-06-30 13:00:00,28.54,28.57,28.53,28.57,3500.0,14.5312,14.5465,14.5261,14.5465,3500.0
2011-06-30 13:05:00,28.57,28.58,28.56,28.58,2300.0,14.5465,14.5516,14.5414,14.5516,2300.0
2011-06-30 13:10:00,28.58,28.6,28.57,28.59,6300.0,14.5516,14.5618,14.5465,14.5567,6300.0
2011-06-30 13:15:00,28.6,28.6,28.59,28.6,1900.0,14.5618,14.5618,14.5567,14.5618,1900.0
2011-06-30 13:20:00,28.6,28.63,28.6,28.6,3700.0,14.5618,14.5771,14.5618,14.5618,3700.0
2011-06-30 13:25:00,28.62,28.62,28.57,28.58,7400.0,14.572,14.572,14.5465,14.5516,7400.0
2011-06-30 13:30:00,28.58,28.63,28.58,28.62,5300.0,14.5516,14.5771,14.5516,14.572,5300.0
2011-06-30 13:35:00,28.62,28.63,28.6,28.62,27500.0,14.572,14.5771,14.5618,14.572,27500.0
2011-06-30 13:40:00,28.62,28.63,28.62,28.63,2600.0,14.572,14.5771,14.572,14.5771,2600.0
2011-06-30 13:45:00,28.63,28.69,28.63,28.69,5300.0,14.5771,14.6076,14.5771,14.6076,5300.0
2011-06-30 13:50:00,28.68,28.73,28.68,28.73,2900.0,14.6025,14.628,14.6025,14.628,2900.0
2011-06-30 13:55:00,28.71,28.78,28.71,28.75,5200.0,14.6178,14.6534,14.6178,14.6382,5200.0
2011-06-30 14:00:00,28.75,28.75,28.73,28.74,2200.0,14.6382,14.6382,14.628,14.6331,2200.0
2011-06-30 14:05:00,28.74,28.75,28.71,28.71,3800.0,14.6331,14.6382,14.6178,14.6178,3800.0
2011-06-30 14:10:00,28.71,28.72,28.65,28.67,5300.0,14.6178,14.6229,14.5872,14.5974,5300.0
2011-06-30 14:15:00,28.65,28.65,28.6,28.64,12000.0,14.5872,14.5872,14.5618,14.5822,12000.0
2011-06-30 14:20:00,28.62,28.63,28.6,28.6,5800.0,14.572,14.5771,14.5618,14.5618,5800.0
2011-06-30 14:25:00,28.6,28.62,28.6,28.6,51100.0,14.5618,14.572,14.5618,14.5618,51100.0
2011-06-30 14:30:00,28.6,28.61,28.6,28.61,8800.0,14.5618,14.5669,14.5618,14.5669,8800.0
2011-06-30 14:35:00,28.6,28.61,28.6,28.6,4700.0,14.5618,14.5669,14.5618,14.5618,4700.0
2011-06-30 14:40:00,28.6,28.61,28.6,28.6,6800.0,14.5618,14.5669,14.5618,14.5618,6800.0
2011-06-30 14:45:00,28.6,28.64,28.6,28.63,41600.0,14.5618,14.5822,14.5618,14.5771,41600.0
2011-06-30 14:50:00,28.62,28.64,28.6,28.6,10300.0,14.572,14.5822,14.5618,14.5618,10300.0
2011-06-30 14:55:00,28.6,28.65,28.6,28.61,19900.0,14.5618,14.5872,14.5618,14.5669,19900.0
2011-06-30 15:00:00,28.61,28.62,28.6,28.62,8100.0,14.5669,14.572,14.5618,14.572,8100.0
2011-06-30 15:05:00,28.62,28.64,28.6,28.63,15900.0,14.572,14.5822,14.5618,14.5771,15900.0
2011-06-30 15:10:00,28.65,28.69,28.63,28.66,17900.0,14.5872,14.6076,14.5771,14.5923,17900.0
2011-06-30 15:15:00,28.66,28.67,28.64,28.65,17900.0,14.5923,14.5974,14.5822,14.5872,17900.0
2011-06-30 15:20:00,28.65,28.69,28.64,28.66,15300.0,14.5872,14.6076,14.5822,14.5923,15300.0
2011-06-30 15:25:00,28.65,28.66,28.6,28.61,16600.0,14.5872,14.5923,14.5618,14.5669,16600.0
2011-06-30 15:30:00,28.62,28.64,28.61,28.62,12200.0,14.572,14.5822,14.5669,14.572,12200.0
2011-06-30 15:35:00,28.61,28.62,28.6,28.6,12400.0,14.5669,14.572,14.5618,14.5618,12400.0
2011-06-30 15:40:00,28.6,28.64,28.6,28.64,18200.0,14.5618,14.5822,14.5618,14.5822,18200.0
2011-06-30 15:45:00,28.64,28.71,28.63,28.65,45200.0,14.5822,14.6178,14.5771,14.5872,45200.0
2011-06-30 15:50:00,28.65,28.72,28.64,28.71,29900.0,14.5872,14.6229,14.5822,14.6178,29900.0
2011-06-30 15:55:00,28.71,28.75,28.7,28.71,44800.0,14.6178,14.6382,14.6127,14.6178,44800.0
2011-07-01 09:30:00,28.67,28.84,28.65,28.76,4400.0,14.5974,14.684,14.5872,14.6433,4400.0
2011-07-01 09:35:00,28.7,28.7,28.69,28.69,1400.0,14.6127,14.6127,14.6076,14.6076,1400.0
2011-07-01 09:40:00,28.69,28.7,28.39,28.4,4500.0,14.6076,14.6127,14.4549,14.46,4500.0
2011-07-01 09:45:00,28.4,28.58,28.37,28.56,15200.0,14.46,14.5516,14.4447,14.5414,15200.0
2011-07-01 09:50:00,28.61,28.61,28.49,28.5,8000.0,14.5669,14.5669,14.5058,14.5109,8000.0
2011-07-01 09:55:00,28.48,28.55,28.46,28.55,10900.0,14.5007,14.5363,14.4905,14.5363,10900.0
2011-07-01 10:00:00,28.55,28.82,28.54,28.79,16300.0,14.5363,14.6738,14.5312,14.6585,16300.0
2011-07-01 10:05:00,28.79,28.84,28.78,28.8,7800.0,14.6585,14.684,14.6534,14.6636,7800.0
2011-07-01 10:10:00,28.8,28.82,28.76,28.76,11000.0,14.6636,14.6738,14.6433,14.6433,11000.0
2011-07-01 10:15:00,28.76,28.81,28.72,28.81,16200.0,14.6433,14.6687,14.6229,14.6687,16200.0
2011-07-01 10:20:00,28.82,28.95,28.82,28.95,10600.0,14.6738,14.74,14.6738,14.74,10600.0
2011-07-01 10:25:00,28.97,29.01,28.94,28.95,15400.0,14.7502,14.7705,14.7349,14.74,15400.0
2011-07-01 10:30:00,28.95,28.96,28.93,28.96,7900.0,14.74,14.7451,14.7298,14.7451,7900.0
2011-07-01 10:35:00,28.96,28.99,28.93,28.94,7500.0,14.7451,14.7604,14.7298,14.7349,7500.0
2011-07-01 10:40:00,28.95,28.96,28.94,28.96,9900.0,14.74,14.7451,14.7349,14.7451,9900.0
2011-07-01 10:45:00,28.96,28.99,28.95,28.98,10600.0,14.7451,14.7604,14.74,14.7553,10600.0
2011-07-01 10:50:00,28.99,29.03,28.96,28.99,28300.0,14.7604,14.7807,14.7451,14.7604,28300.0
2011-07-01 10:55:00,28.98,28.99,28.98,28.99,6400.0,14.7553,14.7604,14.7553,14.7604,6400.0
2011-07-01 11:00:00,28.99,29.0,28.98,28.99,10400.0,14.7604,14.7654,14.7553,14.7604,10400.0
2011-07-01 11:05:00,28.98,29.0,28.97,28.99,15200.0,14.7553,14.7654,14.7502,14.7604,15200.0
2011-07-01 11:10:00,29.0,29.0,28.99,29.0,10000.0,14.7654,14.7654,14.7604,14.7654,10000.0
2011-07-01 11:15:00,29.0,29.0,28.99,29.0,6400.0,14.7654,14.7654,14.7604,14.7654,6400.0
2011-07-01 11:20:00,29.0,29.05,29.0,29.03,14700.0,14.7654,14.7909,14.7654,14.7807,14700.0
2011-07-01 11:25:00,29.03,29.05,29.03,29.04,18200.0,14.7807,14.7909,14.7807,14.7858,18200.0
2011-07-01 11:30:00,29.05,29.09,29.03,29.09,24000.0,14.7909,14.8113,14.7807,14.8113,24000.0
2011-07-01 11:35:00,29.1,29.11,29.08,29.08,9400.0,14.8164,14.8215,14.8062,14.8062,9400.0
2011-07-01 11:40:00,29.09,29.09,29.05,29.06,10000.0,14.8113,14.8113,14.7909,14.796,10000.0
2011-07-01 11:45:00,29.07,29.09,29.06,29.09,7300.0,14.8011,14.8113,14.796,14.8113,7300.0
2011-07-01 11:50:00,29.08,29.09,29.07,29.08,8900.0,14.8062,14.8113,14.8011,14.8062,8900.0
2011-07-01 11:55:00,29.08,29.11,29.07,29.11,20100.0,14.8062,14.8215,14.8011,14.8215,20100.0
2011-07-01 12:00:00,29.1,29.11,29.08,29.09,7800.0,14.8164,14.8215,14.8062,14.8113,7800.0
2011-07-01 12:05:00,29.08,29.08,29.02,29.03,13500.0,14.8062,14.8062,14.7756,14.7807,13500.0
2011-07-01 12:10:00,29.03,29.03,29.02,29.02,5400.0,14.7807,14.7807,14.7756,14.7756,5400.0
2011-07-01 12:15:00,29.03,29.03,29.0,29.01,7100.0,14.7807,14.7807,14.7654,14.7705,7100.0
2011-07-01 12:20:00,29.02,29.02,29.0,29.0,6100.0,14.7756,14.7756,14.7654,14.7654,6100.0
2011-07-01 12:25:00,29.0,29.05,29.0,29.05,10100.0,14.7654,14.7909,14.7654,14.7909,10100.0
2011-07-01 12:30:00,29.05,29.05,29.03,29.05,7700.0,14.7909,14.7909,14.7807,14.7909,7700.0
2011-07-01 12:35:00,29.05,29.08,29.05,29.07,9200.0,14.7909,14.8062,14.7909,14.8011,9200.0
2011-07-01 12:40:00,29.08,29.11,29.08,29.09,20600.0,14.8062,14.8215,14.8062,14.8113,20600.0
2011-07-01 12:45:00,29.09,29.09,29.06,29.07,24600.0,14.8113,14.8113,14.796,14.8011,24600.0
2011-07-01 12:50:00,29.08,29.13,29.08,29.13,16100.0,14.8062,14.8316,14.8062,14.8316,16100.0
2011-07-01 12:55:00,29.13,29.13,29.12,29.12,3000.0,14.8316,14.8316,14.8265,14.8265,3000.0
2011-07-01 13:00:00,29.12,29.12,29.1,29.12,3300.0,14.8265,14.8265,14.8164,14.8265,3300.0
2011-07-01 13:05:00,29.12,29.19,29.09,29.18,12000.0,14.8265,14.8622,14.8113,14.8571,12000.0
2011-07-01 13:10:00,29.19,29.21,29.15,29.15,32100.0,14.8622,14.8724,14.8418,14.8418,32100.0
2011-07-01 13:15:00,29.17,29.17,29.15,29.15,3300.0,14.852,14.852,14.8418,14.8418,3300.0
2011-07-01 13:20:00,29.15,29.16,29.15,29.15,1800.0,14.8418,14.8469,14.8418,14.8418,1800.0
2011-07-01 13:25:00,29.15,29.15,29.15,29.15,800.0,14.8418,14.8418,14.8418,14.8418,800.0
2011-07-01 13:30:00,29.15,29.15,29.14,29.15,1900.0,14.8418,14.8418,14.8367,14.8418,1900.0
2011-07-01 13:35:00,29.15,29.15,29.13,29.14,5000.0,14.8418,14.8418,14.8316,14.8367,5000.0
2011-07-01 13:40:00,29.14,29.14,29.14,29.14,1100.0,14.8367,14.8367,14.8367,14.8367,1100.0
2011-07-01 13:45:00,29.13,29.14,29.13,29.14,2700.0,14.8316,14.8367,14.8316,14.8367,2700.0
2011-07-01 13:50:00,29.14,29.14,29.13,29.14,3000.0,14.8367,14.8367,14.8316,14.8367,3000.0
2011-07-01 13:55:00,29.14,29.22,29.14,29.2,9900.0,14.8367,14.8775,14.8367,14.8673,9900.0
2011-07-01 14:00:00,29.2,29.23,29.2,29.2,5400.0,14.8673,14.8826,14.8673,14.8673,5400.0
2011-07-01 14:05:00,29.21,29.22,29.2,29.21,2900.0,14.8724,14.8775,14.8673,14.8724,2900.0
2011-07-01 14:10:00,29.21,29.21,29.2,29.21,1800.0,14.8724,14.8724,14.8673,14.8724,1800.0
2011-07-01 14:15:00,29.21,29.22,29.21,29.22,2400.0,14.8724,14.8775,14.8724,14.8775,2400.0
2011-07-01 14:20:00,29.22,29.26,29.21,29.25,2400.0,14.8775,14.8978,14.8724,14.8927,2400.0
2011-07-01 14:25:00,29.25,29.25,29.24,29.25,2100.0,14.8927,14.8927,14.8876,14.8927,2100.0
2011-07-01 14:30:00,29.25,29.25,29.23,29.24,5800.0,14.8927,14.8927,14.8826,14.8876,5800.0
2011-07-01 14:35:00,29.25,29.25,29.24,29.25,5700.0,14.8927,14.8927,14.8876,14.8927,5700.0
2011-07-01 14:40:00,29.24,29.25,29.22,29.22,8500.0,14.8876,14.8927,14.8775,14.8775,8500.0
2011-07-01 14:45:00,29.22,29.24,29.2,29.22,8700.0,14.8775,14.8876,14.8673,14.8775,8700.0
2011-07-01 14:50:00,29.2,29.25,29.2,29.25,5500.0,14.8673,14.8927,14.8673,14.8927,5500.0
2011-07-01 14:55:00,29.25,29.25,29.21,29.24,2500.0,14.8927,14.8927,14.8724,14.8876,2500.0
2011-07-01 15:00:00,29.23,29.24,29.23,29.24,4300.0,14.8826,14.8876,14.8826,14.8876,4300.0
2011-07-01 15:05:00,29.25,29.25,29.21,29.21,9100.0,14.8927,14.8927,14.8724,14.8724,9100.0
2011-07-01 15:10:00,29.21,29.25,29.21,29.25,6400.0,14.8724,14.8927,14.8724,14.8927,6400.0
2011-07-01 15:15:00,29.24,29.25,29.18,29.19,8500.0,14.8876,14.8927,14.8571,14.8622,8500.0
2011-07-01 15:20:00,29.18,29.19,29.14,29.16,5900.0,14.8571,14.8622,14.8367,14.8469,5900.0
2011-07-01 15:25:00,29.14,29.23,29.14,29.23,10200.0,14.8367,14.8826,14.8367,14.8826,10200.0
2011-07-01 15:30:00,29.22,29.22,29.19,29.19,4100.0,14.8775,14.8775,14.8622,14.8622,4100.0
2011-07-01 15:35:00,29.2,29.2,29.18,29.19,10300.0,14.8673,14.8673,14.8571,14.8622,10300.0
2011-07-01 15:40:00,29.19,29.22,29.18,29.22,14000.0,14.8622,14.8775,14.8571,14.8775,14000.0
2011-07-01 15:45:00,29.22,29.25,29.21,29.23,23400.0,14.8775,14.8927,14.8724,14.8826,23400.0
2011-07-01 15:50:00,29.22,29.28,29.22,29.26,48700.0,14.8775,14.908,14.8775,14.8978,48700.0
2011-07-01 15:55:00,29.27,29.27,29.23,29.24,39800.0,14.9029,14.9029,14.8826,14.8876,39800.0
2011-07-05 09:30:00,29.22,29.39,29.1,29.25,8700.0,14.8775,14.964,14.8164,14.8927,8700.0
2011-07-05 09:35:00,29.25,29.25,29.09,29.09,1100.0,14.8927,14.8927,14.8113,14.8113,1100.0
2011-07-05 09:40:00,29.11,29.19,29.11,29.19,2100.0,14.8215,14.8622,14.8215,14.8622,2100.0
2011-07-05 09:45:00,29.19,29.19,29.19,29.19,1600.0,14.8622,14.8622,14.8622,14.8622,1600.0
2011-07-05 09:50:00,29.19,29.19,29.15,29.15,1800.0,14.8622,14.8622,14.8418,14.8418,1800.0
2011-07-05 09:55:00,29.16,29.16,29.11,29.14,1600.0,14.8469,14.8469,14.8215,14.8367,1600.0
2011-07-05 10:00:00,29.13,29.16,29.11,29.14,4200.0,14.8316,14.8469,14.8215,14.8367,4200.0
2011-07-05 10:05:00,29.16,29.16,29.09,29.09,2700.0,14.8469,14.8469,14.8113,14.8113,2700.0
2011-07-05 10:10:00,29.1,29.18,29.09,29.17,14400.0,14.8164,14.8571,14.8113,14.852,14400.0
2011-07-05 10:15:00,29.16,29.18,29.1,29.1,6400.0,14.8469,14.8571,14.8164,14.8164,6400.0
2011-07-05 10:20:00,29.11,29.13,29.05,29.07,9500.0,14.8215,14.8316,14.7909,14.8011,9500.0
2011-07-05 10:25:00,29.07,29.1,29.07,29.1,5000.0,14.8011,14.8164,14.8011,14.8164,5000.0
2011-07-05 10:30:00,29.07,29.15,29.07,29.13,13400.0,14.8011,14.8418,14.8011,14.8316,13400.0
2011-07-05 10:35:00,29.14,29.15,29.11,29.12,19200.0,14.8367,14.8418,14.8215,14.8265,19200.0
2011-07-05 10:40:00,29.12,29.13,29.08,29.09,1700.0,14.8265,14.8316,14.8062,14.8113,1700.0
2011-07-05 10:45:00,29.08,29.09,29.04,29.04,4000.0,14.8062,14.8113,14.7858,14.7858,4000.0
2011-07-05 10:50:00,29.04,29.14,29.04,29.1,5900.0,14.7858,14.8367,14.7858,14.8164,5900.0
2011-07-05 10:55:00,29.09,29.12,29.09,29.12,3200.0,14.8113,14.8265,14.8113,14.8265,3200.0
2011-07-05 11:00:00,29.11,29.12,29.1,29.1,4800.0,14.8215,14.8265,14.8164,14.8164,4800.0
2011-07-05 11:05:00,29.1,29.1,29.07,29.09,1900.0,14.8164,14.8164,14.8011,14.8113,1900.0
2011-07-05 11:10:00,29.09,29.17,29.09,29.13,1700.0,14.8113,14.852,14.8113,14.8316,1700.0
2011-07-05 11:15:00,29.12,29.15,29.12,29.15,1900.0,14.8265,14.8418,14.8265,14.8418,1900.0
2011-07-05 11:20:00,29.14,29.19,29.14,29.19,9200.0,14.8367,14.8622,14.8367,14.8622,9200.0
2011-07-05 11:25:00,29.18,29.19,29.12,29.13,7000.0,14.8571,14.8622,14.8265,14.8316,7000.0
2011-07-05 11:30:00,29.12,29.14,29.08,29.13,16200.0,14.8265,14.8367,14.8062,14.8316,16200.0
2011-07-05 11:35:00,29.14,29.15,29.13,29.15,6500.0,14.8367,14.8418,14.8316,14.8418,6500.0
2011-07-05 11:40:00,29.15,29.15,29.14,29.15,3000.0,14.8418,14.8418,14.8367,14.8418,3000.0
2011-07-05 11:45:00,29.15,29.17,29.14,29.15,9500.0,14.8418,14.852,14.8367,14.8418,9500.0
2011-07-05 11:50:00,29.16,29.19,29.15,29.17,3800.0,14.8469,14.8622,14.8418,14.852,3800.0
2011-07-05 11:55:00,29.17,29.19,29.15,29.16,4300.0,14.852,14.8622,14.8418,14.8469,4300.0
2011-07-05 12:00:00,29.17,29.23,29.17,29.22,6000.0,14.852,14.8826,14.852,14.8775,6000.0
2011-07-05 12:05:00,29.21,29.24,29.17,29.24,4000.0,14.8724,14.8876,14.852,14.8876,4000.0
2011-07-05 12:10:00,29.25,29.25,29.23,29.25,5800.0,14.8927,14.8927,14.8826,14.8927,5800.0
2011-07-05 12:15:00,29.24,29.24,29.21,29.23,2100.0,14.8876,14.8876,14.8724,14.8826,2100.0
2011-07-05 12:20:00,29.24,29.25,29.23,29.25,1500.0,14.8876,14.8927,14.8826,14.8927,1500.0
2011-07-05 12:25:00,29.25,29.25,29.24,29.25,3400.0,14.8927,14.8927,14.8876,14.8927,3400.0
2011-07-05 12:30:00,29.25,29.25,29.24,29.24,800.0,14.8927,14.8927,14.8876,14.8876,800.0
2011-07-05 12:35:00,29.25,29.25,29.24,29.25,3400.0,14.8927,14.8927,14.8876,14.8927,3400.0
2011-07-05 12:40:00,29.24,29.25,29.23,29.24,1400.0,14.8876,14.8927,14.8826,14.8876,1400.0
2011-07-05 12:45:00,29.24,29.24,29.21,29.23,2800.0,14.8876,14.8876,14.8724,14.8826,2800.0
2011-07-05 12:50:00,29.21,29.25,29.21,29.25,1600.0,14.8724,14.8927,14.8724,14.8927,1600.0
2011-07-05 12:55:00,29.24,29.25,29.24,29.24,1900.0,14.8876,14.8927,14.8876,14.8876,1900.0
2011-07-05 13:00:00,29.25,29.25,29.24,29.25,2100.0,14.8927,14.8927,14.8876,14.8927,2100.0
2011-07-05 13:05:00,29.24,29.26,29.24,29.26,9500.0,14.8876,14.8978,14.8876,14.8978,9500.0
2011-07-05 13:10:00,29.26,29.26,29.24,29.24,1700.0,14.8978,14.8978,14.8876,14.8876,1700.0
2011-07-05 13:15:00,29.25,29.25,29.24,29.25,1500.0,14.8927,14.8927,14.8876,14.8927,1500.0
2011-07-05 13:20:00,29.25,29.25,29.21,29.21,3400.0,14.8927,14.8927,14.8724,14.8724,3400.0
2011-07-05 13:25:00,29.23,29.23,29.18,29.19,4200.0,14.8826,14.8826,14.8571,14.8622,4200.0
2011-07-05 13:30:00,29.19,29.19,29.18,29.19,1400.0,14.8622,14.8622,14.8571,14.8622,1400.0
2011-07-05 13:35:00,29.19,29.19,29.17,29.17,3700.0,14.8622,14.8622,14.852,14.852,3700.0
2011-07-05 13:40:00,29.17,29.18,29.17,29.18,4000.0,14.852,14.8571,14.852,14.8571,4000.0
2011-07-05 13:45:00,29.18,29.21,29.18,29.2,6100.0,14.8571,14.8724,14.8571,14.8673,6100.0
2011-07-05 13:50:00,29.21,29.22,29.2,29.2,2300.0,14.8724,14.8775,14.8673,14.8673,2300.0
2011-07-05 13:55:00,29.2,29.24,29.18,29.23,14400.0,14.8673,14.8876,14.8571,14.8826,14400.0
2011-07-05 14:00:00,29.23,29.23,29.13,29.14,4300.0,14.8826,14.8826,14.8316,14.8367,4300.0
2011-07-05 14:05:00,29.14,29.18,29.11,29.18,18200.0,14.8367,14.8571,14.8215,14.8571,18200.0
2011-07-05 14:10:00,29.16,29.24,29.16,29.24,3100.0,14.8469,14.8876,14.8469,14.8876,3100.0
2011-07-05 14:15:00,29.24,29.24,29.2,29.21,1900.0,14.8876,14.8876,14.8673,14.8724,1900.0
2011-07-05 14:20:00,29.21,29.21,29.17,29.2,2700.0,14.8724,14.8724,14.852,14.8673,2700.0
2011-07-05 14:25:00,29.18,29.19,29.16,29.18,1400.0,14.8571,14.8622,14.8469,14.8571,1400.0
2011-07-05 14:30:00,29.18,29.23,29.17,29.22,4400.0,14.8571,14.8826,14.852,14.8775,4400.0
2011-07-05 14:35:00,29.23,29.29,29.23,29.26,4000.0,14.8826,14.9131,14.8826,14.8978,4000.0
2011-07-05 14:40:00,29.27,29.3,29.27,29.3,5500.0,14.9029,14.9182,14.9029,14.9182,5500.0
2011-07-05 14:45:00,29.28,29.3,29.28,29.29,3200.0,14.908,14.9182,14.908,14.9131,3200.0
2011-07-05 14:50:00,29.3,29.3,29.29,29.3,4300.0,14.9182,14.9182,14.9131,14.9182,4300.0
2011-07-05 14:55:00,29.29,29.3,29.29,29.3,3400.0,14.9131,14.9182,14.9131,14.9182,3400.0
2011-07-05 15:00:00,29.29,29.3,29.26,29.28,8100.0,14.9131,14.9182,14.8978,14.908,8100.0
2011-07-05 15:05:00,29.28,29.3,29.27,29.3,4900.0,14.908,14.9182,14.9029,14.9182,4900.0
2011-07-05 15:10:00,29.3,29.3,29.29,29.3,3900.0,14.9182,14.9182,14.9131,14.9182,3900.0
2011-07-05 15:15:00,29.3,29.3,29.27,29.28,9400.0,14.9182,14.9182,14.9029,14.908,9400.0
2011-07-05 15:20:00,29.27,29.3,29.26,29.28,20300.0,14.9029,14.9182,14.8978,14.908,20300.0
2011-07-05 15:25:00,29.28,29.29,29.28,29.28,4500.0,14.908,14.9131,14.908,14.908,4500.0
2011-07-05 15:30:00,29.28,29.29,29.28,29.28,4600.0,14.908,14.9131,14.908,14.908,4600.0
2011-07-05 15:35:00,29.29,29.29,29.26,29.26,11700.0,14.9131,14.9131,14.8978,14.8978,11700.0
2011-07-05 15:40:00,29.26,29.27,29.26,29.26,6000.0,14.8978,14.9029,14.8978,14.8978,6000.0
2011-07-05 15:45:00,29.27,29.29,29.23,29.23,18100.0,14.9029,14.9131,14.8826,14.8826,18100.0
2011-07-05 15:50:00,29.24,29.28,29.23,29.27,15200.0,14.8876,14.908,14.8826,14.9029,15200.0
2011-07-05 15:55:00,29.27,29.27,29.23,29.24,24700.0,14.9029,14.9029,14.8826,14.8876,24700.0
2011-07-06 09:30:00,29.17,29.23,29.0,29.0,7600.0,14.852,14.8826,14.7654,14.7654,7600.0
2011-07-06 09:35:00,29.0,29.16,29.0,29.16,3100.0,14.7654,14.8469,14.7654,14.8469,3100.0
2011-07-06 09:40:00,29.14,29.17,29.08,29.17,5600.0,14.8367,14.852,14.8062,14.852,5600.0
2011-07-06 09:45:00,29.17,29.24,29.15,29.15,3500.0,14.852,14.8876,14.8418,14.8418,3500.0
2011-07-06 09:50:00,29.18,29.2,29.12,29.16,3500.0,14.8571,14.8673,14.8265,14.8469,3500.0
2011-07-06 09:55:00,29.15,29.19,29.13,29.13,5700.0,14.8418,14.8622,14.8316,14.8316,5700.0
2011-07-06 10:00:00,29.13,29.13,29.05,29.07,6900.0,14.8316,14.8316,14.7909,14.8011,6900.0
2011-07-06 10:05:00,29.09,29.1,29.05,29.09,7100.0,14.8113,14.8164,14.7909,14.8113,7100.0
2011-07-06 10:10:00,29.09,29.09,29.07,29.07,3300.0,14.8113,14.8113,14.8011,14.8011,3300.0
2011-07-06 10:15:00,29.07,29.08,29.0,29.04,7500.0,14.8011,14.8062,14.7654,14.7858,7500.0
2011-07-06 10:20:00,29.04,29.04,28.99,28.99,20600.0,14.7858,14.7858,14.7604,14.7604,20600.0
2011-07-06 10:25:00,28.99,29.01,28.94,28.99,5900.0,14.7604,14.7705,14.7349,14.7604,5900.0
2011-07-06 10:30:00,29.01,29.01,28.95,28.98,4000.0,14.7705,14.7705,14.74,14.7553,4000.0
2011-07-06 10:35:00,28.98,29.04,28.97,29.0,3400.0,14.7553,14.7858,14.7502,14.7654,3400.0
2011-07-06 10:40:00,28.99,29.05,28.98,29.0,5900.0,14.7604,14.7909,14.7553,14.7654,5900.0
2011-07-06 10:45:00,29.02,29.03,29.0,29.02,13100.0,14.7756,14.7807,14.7654,14.7756,13100.0
2011-07-06 10:50:00,29.02,29.1,29.02,29.07,7000.0,14.7756,14.8164,14.7756,14.8011,7000.0
2011-07-06 10:55:00,29.08,29.08,29.06,29.06,4100.0,14.8062,14.8062,14.796,14.796,4100.0
2011-07-06 11:00:00,29.05,29.09,29.0,29.06,30800.0,14.7909,14.8113,14.7654,14.796,30800.0
2011-07-06 11:05:00,29.07,29.07,29.03,29.05,3200.0,14.8011,14.8011,14.7807,14.7909,3200.0
2011-07-06 11:10:00,29.03,29.04,29.03,29.04,1100.0,14.7807,14.7858,14.7807,14.7858,1100.0
2011-07-06 11:15:00,29.03,29.04,29.02,29.02,2400.0,14.7807,14.7858,14.7756,14.7756,2400.0
2011-07-06 11:20:00,29.03,29.03,29.01,29.01,2600.0,14.7807,14.7807,14.7705,14.7705,2600.0
2011-07-06 11:25:00,29.02,29.02,29.01,29.02,6100.0,14.7756,14.7756,14.7705,14.7756,6100.0
2011-07-06 11:30:00,29.02,29.03,29.01,29.03,3800.0,14.7756,14.7807,14.7705,14.7807,3800.0
2011-07-06 11:35:00,29.03,29.05,29.02,29.03,21600.0,14.7807,14.7909,14.7756,14.7807,21600.0
2011-07-06 11:40:00,29.03,29.05,29.03,29.05,7400.0,14.7807,14.7909,14.7807,14.7909,7400.0
2011-07-06 11:45:00,29.05,29.05,29.03,29.03,3000.0,14.7909,14.7909,14.7807,14.7807,3000.0
2011-07-06 11:50:00,29.03,29.05,29.03,29.04,6600.0,14.7807,14.7909,14.7807,14.7858,6600.0
2011-07-06 11:55:00,29.05,29.05,29.04,29.05,38100.0,14.7909,14.7909,14.7858,14.7909,38100.0
2011-07-06 12:00:00,29.05,29.05,29.03,29.04,5000.0,14.7909,14.7909,14.7807,14.7858,5000.0
2011-07-06 12:05:00,29.04,29.04,29.01,29.02,2500.0,14.7858,14.7858,14.7705,14.7756,2500.0
2011-07-06 12:10:00,29.02,29.03,29.01,29.03,9900.0,14.7756,14.7807,14.7705,14.7807,9900.0
2011-07-06 12:15:00,29.03,29.05,29.01,29.03,18100.0,14.7807,14.7909,14.7705,14.7807,18100.0
2011-07-06 12:20:00,29.03,29.03,29.02,29.02,3900.0,14.7807,14.7807,14.7756,14.7756,3900.0
2011-07-06 12:25:00,29.03,29.03,29.02,29.03,600.0,14.7807,14.7807,14.7756,14.7807,600.0
2011-07-06 12:30:00,29.03,29.04,29.02,29.04,2100.0,14.7807,14.7858,14.7756,14.7858,2100.0
2011-07-06 12:35:00,29.04,29.05,29.03,29.04,5000.0,14.7858,14.7909,14.7807,14.7858,5000.0
2011-07-06 12:40:00,29.05,29.05,29.04,29.05,900.0,14.7909,14.7909,14.7858,14.7909,900.0
2011-07-06 12:45:00,29.05,29.05,29.04,29.05,900.0,14.7909,14.7909,14.7858,14.7909,900.0
2011-07-06 12:50:00,29.05,29.05,29.04,29.04,1800.0,14.7909,14.7909,14.7858,14.7858,1800.0
2011-07-06 12:55:00,29.05,29.05,29.04,29.05,40100.0,14.7909,14.7909,14.7858,14.7909,40100.0
2011-07-06 13:00:00,29.05,29.05,29.03,29.03,4800.0,14.7909,14.7909,14.7807,14.7807,4800.0
2011-07-06 13:05:00,29.04,29.04,29.0,29.02,2200.0,14.7858,14.7858,14.7654,14.7756,2200.0
2011-07-06 13:10:00,29.01,29.01,29.0,29.01,1300.0,14.7705,14.7705,14.7654,14.7705,1300.0
2011-07-06 13:15:00,29.0,29.01,29.0,29.01,1600.0,14.7654,14.7705,14.7654,14.7705,1600.0
2011-07-06 13:20:00,29.01,29.01,28.98,28.98,5000.0,14.7705,14.7705,14.7553,14.7553,5000.0
2011-07-06 13:25:00,28.98,28.98,28.93,28.95,13900.0,14.7553,14.7553,14.7298,14.74,13900.0
2011-07-06 13:30:00,28.96,28.96,28.94,28.95,3000.0,14.7451,14.7451,14.7349,14.74,3000.0
2011-07-06 13:35:00,28.96,28.98,28.96,28.96,4700.0,14.7451,14.7553,14.7451,14.7451,4700.0
2011-07-06 13:40:00,28.98,28.99,28.96,28.96,4800.0,14.7553,14.7604,14.7451,14.7451,4800.0
2011-07-06 13:45:00,28.97,29.0,28.96,28.97,6700.0,14.7502,14.7654,14.7451,14.7502,6700.0
2011-07-06 13:50:00,28.97,28.97,28.96,28.97,12100.0,14.7502,14.7502,14.7451,14.7502,12100.0
2011-07-06 13:55:00,28.96,29.0,28.96,28.99,15400.0,14.7451,14.7654,14.7451,14.7604,15400.0
2011-07-06 14:00:00,29.0,29.01,28.99,29.01,6200.0,14.7654,14.7705,14.7604,14.7705,6200.0
2011-07-06 14:05:00,29.01,29.01,28.94,28.95,18600.0,14.7705,14.7705,14.7349,14.74,18600.0
2011-07-06 14:10:00,28.96,28.96,28.95,28.96,14800.0,14.7451,14.7451,14.74,14.7451,14800.0
2011-07-06 14:15:00,28.95,28.96,28.95,28.96,2100.0,14.74,14.7451,14.74,14.7451,2100.0
2011-07-06 14:20:00,28.95,28.96,28.93,28.95,11600.0,14.74,14.7451,14.7298,14.74,11600.0
2011-07-06 14:25:00,28.95,28.95,28.94,28.95,8100.0,14.74,14.74,14.7349,14.74,8100.0
2011-07-06 14:30:00,28.95,28.95,28.94,28.95,4100.0,14.74,14.74,14.7349,14.74,4100.0
2011-07-06 14:35:00,28.95,28.96,28.94,28.96,13500.0,14.74,14.7451,14.7349,14.7451,13500.0
2011-07-06 14:40:00,28.96,28.96,28.95,28.96,8900.0,14.7451,14.7451,14.74,14.7451,8900.0
2011-07-06 14:45:00,28.96,28.97,28.95,28.96,20300.0,14.7451,14.7502,14.74,14.7451,20300.0
2011-07-06 14:50:00,28.96,28.96,28.95,28.95,2400.0,14.7451,14.7451,14.74,14.74,2400.0
2011-07-06 14:55:00,28.96,28.96,28.93,28.93,11000.0,14.7451,14.7451,14.7298,14.7298,11000.0
2011-07-06 15:00:00,28.93,28.95,28.92,28.95,43100.0,14.7298,14.74,14.7247,14.74,43100.0
2011-07-06 15:05:00,28.94,29.0,28.94,29.0,42900.0,14.7349,14.7654,14.7349,14.7654,42900.0
2011-07-06 15:10:00,28.99,29.0,28.98,28.99,27800.0,14.7604,14.7654,14.7553,14.7604,27800.0
2011-07-06 15:15:00,28.99,28.99,28.98,28.99,6100.0,14.7604,14.7604,14.7553,14.7604,6100.0
2011-07-06 15:20:00,28.98,28.99,28.98,28.99,4200.0,14.7553,14.7604,14.7553,14.7604,4200.0
2011-07-06 15:25:00,28.98,28.99,28.98,28.99,14000.0,14.7553,14.7604,14.7553,14.7604,14000.0
2011-07-06 15:30:00,28.99,28.99,28.98,28.99,7500.0,14.7604,14.7604,14.7553,14.7604,7500.0
2011-07-06 15:35:00,28.99,28.99,28.98,28.99,15800.0,14.7604,14.7604,14.7553,14.7604,15800.0
2011-07-06 15:40:00,28.99,29.08,28.98,29.08,50000.0,14.7604,14.8062,14.7553,14.8062,50000.0
2011-07-06 15:45:00,29.09,29.11,29.05,29.08,29600.0,14.8113,14.8215,14.7909,14.8062,29600.0
2011-07-06 15:50:00,29.08,29.13,29.07,29.11,14200.0,14.8062,14.8316,14.8011,14.8215,14200.0
2011-07-06 15:55:00,29.12,29.12,29.1,29.11,43100.0,14.8265,14.8265,14.8164,14.8215,43100.0
2011-07-07 09:30:00,29.26,29.29,29.21,29.29,18700.0,14.8978,14.9131,14.8724,14.9131,18700.0
2011-07-07 09:35:00,29.34,29.44,29.31,29.31,7900.0,14.9386,14.9895,14.9233,14.9233,7900.0
2011-07-07 09:40:00,29.37,29.42,29.31,29.4,3800.0,14.9538,14.9793,14.9233,14.9691,3800.0
2011-07-07 09:45:00,29.36,29.43,29.31,29.38,10300.0,14.9487,14.9844,14.9233,14.9589,10300.0
2011-07-07 09:50:00,29.4,29.45,29.39,29.39,10500.0,14.9691,14.9946,14.964,14.964,10500.0
2011-07-07 09:55:00,29.4,29.4,29.27,29.3,14300.0,14.9691,14.9691,14.9029,14.9182,14300.0
2011-07-07 10:00:00,29.29,29.33,29.29,29.33,7900.0,14.9131,14.9335,14.9131,14.9335,7900.0
2011-07-07 10:05:00,29.32,29.32,29.26,29.27,16900.0,14.9284,14.9284,14.8978,14.9029,16900.0
2011-07-07 10:10:00,29.27,29.35,29.26,29.28,25100.0,14.9029,14.9437,14.8978,14.908,25100.0
2011-07-07 10:15:00,29.28,29.3,29.27,29.3,6400.0,14.908,14.9182,14.9029,14.9182,6400.0
2011-07-07 10:20:00,29.3,29.3,29.27,29.27,9300.0,14.9182,14.9182,14.9029,14.9029,9300.0
2011-07-07 10:25:00,29.28,29.32,29.28,29.3,14300.0,14.908,14.9284,14.908,14.9182,14300.0
2011-07-07 10:30:00,29.3,29.31,29.21,29.24,7600.0,14.9182,14.9233,14.8724,14.8876,7600.0
2011-07-07 10:35:00,29.25,29.28,29.22,29.28,5300.0,14.8927,14.908,14.8775,14.908,5300.0
2011-07-07 10:40:00,29.26,29.3,29.26,29.29,1700.0,14.8978,14.9182,14.8978,14.9131,1700.0
2011-07-07 10:45:00,29.28,29.3,29.26,29.27,1900.0,14.908,14.9182,14.8978,14.9029,1900.0
2011-07-07 10:50:00,29.26,29.27,29.26,29.26,3400.0,14.8978,14.9029,14.8978,14.8978,3400.0
2011-07-07 10:55:00,29.26,29.3,29.26,29.3,2000.0,14.8978,14.9182,14.8978,14.9182,2000.0
2011-07-07 11:00:00,29.3,29.31,29.27,29.31,4100.0,14.9182,14.9233,14.9029,14.9233,4100.0
2011-07-07 11:05:00,29.32,29.33,29.31,29.32,1800.0,14.9284,14.9335,14.9233,14.9284,1800.0
2011-07-07 11:10:00,29.32,29.33,29.32,29.33,12400.0,14.9284,14.9335,14.9284,14.9335,12400.0
2011-07-07 11:15:00,29.33,29.33,29.31,29.31,1500.0,14.9335,14.9335,14.9233,14.9233,1500.0
2011-07-07 11:20:00,29.31,29.32,29.3,29.3,8600.0,14.9233,14.9284,14.9182,14.9182,8600.0
2011-07-07 11:25:00,29.31,29.31,29.3,29.31,12500.0,14.9233,14.9233,14.9182,14.9233,12500.0
2011-07-07 11:30:00,29.3,29.3,29.28,29.29,17600.0,14.9182,14.9182,14.908,14.9131,17600.0
2011-07-07 11:35:00,29.29,29.29,29.24,29.26,7000.0,14.9131,14.9131,14.8876,14.8978,7000.0
2011-07-07 11:40:00,29.26,29.26,29.22,29.23,3900.0,14.8978,14.8978,14.8775,14.8826,3900.0
2011-07-07 11:45:00,29.23,29.25,29.23,29.24,2400.0,14.8826,14.8927,14.8826,14.8876,2400.0
2011-07-07 11:50:00,29.24,29.25,29.23,29.24,3700.0,14.8876,14.8927,14.8826,14.8876,3700.0
2011-07-07 11:55:00,29.25,29.26,29.24,29.25,8800.0,14.8927,14.8978,14.8876,14.8927,8800.0
2011-07-07 12:00:00,29.24,29.25,29.24,29.24,4900.0,14.8876,14.8927,14.8876,14.8876,4900.0
2011-07-07 12:05:00,29.25,29.28,29.25,29.28,3600.0,14.8927,14.908,14.8927,14.908,3600.0
2011-07-07 12:10:00,29.28,29.28,29.28,29.28,500.0,14.908,14.908,14.908,14.908,500.0
2011-07-07 12:15:00,29.27,29.29,29.27,29.27,1000.0,14.9029,14.9131,14.9029,14.9029,1000.0
2011-07-07 12:20:00,29.28,29.28,29.23,29.26,18400.0,14.908,14.908,14.8826,14.8978,18400.0
2011-07-07 12:25:00,29.26,29.26,29.24,29.25,4000.0,14.8978,14.8978,14.8876,14.8927,4000.0
2011-07-07 12:30:00,29.26,29.26,29.24,29.25,4500.0,14.8978,14.8978,14.8876,14.8927,4500.0
2011-07-07 12:35:00,29.25,29.25,29.23,29.23,1100.0,14.8927,14.8927,14.8826,14.8826,1100.0
2011-07-07 12:40:00,29.24,29.24,29.23,29.23,1400.0,14.8876,14.8876,14.8826,14.8826,1400.0
2011-07-07 12:45:00,29.23,29.24,29.23,29.24,6300.0,14.8826,14.8876,14.8826,14.8876,6300.0
2011-07-07 12:50:00,29.23,29.24,29.23,29.24,2800.0,14.8826,14.8876,14.8826,14.8876,2800.0
2011-07-07 12:55:00,29.24,29.24,29.22,29.24,14700.0,14.8876,14.8876,14.8775,14.8876,14700.0
2011-07-07 13:00:00,29.23,29.26,29.23,29.25,9300.0,14.8826,14.8978,14.8826,14.8927,9300.0
2011-07-07 13:05:00,29.25,29.25,29.23,29.24,9100.0,14.8927,14.8927,14.8826,14.8876,9100.0
2011-07-07 13:10:00,29.23,29.24,29.22,29.24,2400.0,14.8826,14.8876,14.8775,14.8876,2400.0
2011-07-07 13:15:00,29.24,29.25,29.21,29.22,17900.0,14.8876,14.8927,14.8724,14.8775,17900.0
2011-07-07 13:20:00,29.22,29.24,29.21,29.24,2000.0,14.8775,14.8876,14.8724,14.8876,2000.0
2011-07-07 13:25:00,29.24,29.26,29.24,29.26,2500.0,14.8876,14.8978,14.8876,14.8978,2500.0
2011-07-07 13:30:00,29.26,29.27,29.26,29.26,1700.0,14.8978,14.9029,14.8978,14.8978,1700.0
2011-07-07 13:35:00,29.27,29.27,29.26,29.26,1900.0,14.9029,14.9029,14.8978,14.8978,1900.0
2011-07-07 13:40:00,29.26,29.29,29.23,29.28,24300.0,14.8978,14.9131,14.8826,14.908,24300.0
2011-07-07 13:45:00,29.28,29.28,29.2,29.2,16700.0,14.908,14.908,14.8673,14.8673,16700.0
2011-07-07 13:50:00,29.21,29.23,29.2,29.23,25300.0,14.8724,14.8826,14.8673,14.8826,25300.0
2011-07-07 13:55:00,29.24,29.24,29.23,29.23,2700.0,14.8876,14.8876,14.8826,14.8826,2700.0
2011-07-07 14:00:00,29.23,29.24,29.23,29.23,2200.0,14.8826,14.8876,14.8826,14.8826,2200.0
2011-07-07 14:05:00,29.23,29.23,29.19,29.19,10400.0,14.8826,14.8826,14.8622,14.8622,10400.0
2011-07-07 14:10:00,29.2,29.2,29.19,29.2,1900.0,14.8673,14.8673,14.8622,14.8673,1900.0
2011-07-07 14:15:00,29.2,29.2,29.19,29.2,2500.0,14.8673,14.8673,14.8622,14.8673,2500.0
2011-07-07 14:20:00,29.19,29.21,29.19,29.19,5700.0,14.8622,14.8724,14.8622,14.8622,5700.0
2011-07-07 14:25:00,29.19,29.21,29.18,29.19,8700.0,14.8622,14.8724,14.8571,14.8622,8700.0
2011-07-07 14:30:00,29.19,29.19,29.15,29.15,10600.0,14.8622,14.8622,14.8418,14.8418,10600.0
2011-07-07 14:35:00,29.15,29.16,29.15,29.16,9000.0,14.8418,14.8469,14.8418,14.8469,9000.0
2011-07-07 14:40:00,29.15,29.16,29.15,29.15,12900.0,14.8418,14.8469,14.8418,14.8418,12900.0
2011-07-07 14:45:00,29.15,29.17,29.13,29.16,37000.0,14.8418,14.852,14.8316,14.8469,37000.0
2011-07-07 14:50:00,29.16,29.18,29.15,29.18,5600.0,14.8469,14.8571,14.8418,14.8571,5600.0
2011-07-07 14:55:00,29.19,29.21,29.18,29.2,10200.0,14.8622,14.8724,14.8571,14.8673,10200.0
2011-07-07 15:00:00,29.2,29.2,29.19,29.19,3200.0,14.8673,14.8673,14.8622,14.8622,3200.0
2011-07-07 15:05:00,29.2,29.2,29.19,29.19,3500.0,14.8673,14.8673,14.8622,14.8622,3500.0
2011-07-07 15:10:00,29.19,29.2,29.16,29.17,26300.0,14.8622,14.8673,14.8469,14.852,26300.0
2011-07-07 15:15:00,29.17,29.17,29.14,29.14,10500.0,14.852,14.852,14.8367,14.8367,10500.0
2011-07-07 15:20:00,29.14,29.15,29.14,29.15,3500.0,14.8367,14.8418,14.8367,14.8418,3500.0
2011-07-07 15:25:00,29.15,29.15,29.12,29.14,5900.0,14.8418,14.8418,14.8265,14.8367,5900.0
2011-07-07 15:30:00,29.14,29.15,29.1,29.11,15800.0,14.8367,14.8418,14.8164,14.8215,15800.0
2011-07-07 15:35:00,29.12,29.12,29.09,29.12,14700.0,14.8265,14.8265,14.8113,14.8265,14700.0
2011-07-07 15:40:00,29.12,29.15,29.03,29.05,44100.0,14.8265,14.8418,14.7807,14.7909,44100.0
2011-07-07 15:45:00,29.06,29.07,29.0,29.07,40700.0,14.796,14.8011,14.7654,14.8011,40700.0
2011-07-07 15:50:00,29.06,29.06,28.96,28.98,33900.0,14.796,14.796,14.7451,14.7553,33900.0
2011-07-07 15:55:00,28.99,28.99,28.86,28.95,91800.0,14.7604,14.7604,14.6942,14.74,91800.0
2011-07-08 09:30:00,28.8,28.99,28.69,28.86,13600.0,14.6636,14.7604,14.6076,14.6942,13600.0
2011-07-08 09:35:00,28.89,28.89,28.77,28.84,3800.0,14.7094,14.7094,14.6483,14.684,3800.0
2011-07-08 09:40:00,28.83,28.89,28.81,28.89,1800.0,14.6789,14.7094,14.6687,14.7094,1800.0
2011-07-08 09:45:00,28.88,28.95,28.84,28.89,11700.0,14.7043,14.74,14.684,14.7094,11700.0
2011-07-08 09:50:00,28.9,28.92,28.88,28.91,2600.0,14.7145,14.7247,14.7043,14.7196,2600.0
2011-07-08 09:55:00,28.9,28.92,28.87,28.9,3900.0,14.7145,14.7247,14.6993,14.7145,3900.0
2011-07-08 10:00:00,28.9,28.91,28.85,28.85,4500.0,14.7145,14.7196,14.6891,14.6891,4500.0
2011-07-08 10:05:00,28.85,28.88,28.84,28.85,5000.0,14.6891,14.7043,14.684,14.6891,5000.0
2011-07-08 10:10:00,28.85,28.85,28.81,28.82,3400.0,14.6891,14.6891,14.6687,14.6738,3400.0
2011-07-08 10:15:00,28.82,28.83,28.77,28.77,4700.0,14.6738,14.6789,14.6483,14.6483,4700.0
2011-07-08 10:20:00,28.79,28.84,28.77,28.83,4700.0,14.6585,14.684,14.6483,14.6789,4700.0
2011-07-08 10:25:00,28.83,28.88,28.83,28.88,3600.0,14.6789,14.7043,14.6789,14.7043,3600.0
2011-07-08 10:30:00,28.88,28.88,28.79,28.81,3100.0,14.7043,14.7043,14.6585,14.6687,3100.0
2011-07-08 10:35:00,28.81,28.89,28.81,28.84,2200.0,14.6687,14.7094,14.6687,14.684,2200.0
2011-07-08 10:40:00,28.83,28.86,28.82,28.85,1000.0,14.6789,14.6942,14.6738,14.6891,1000.0
2011-07-08 10:45:00,28.85,28.88,28.85,28.88,2500.0,14.6891,14.7043,14.6891,14.7043,2500.0
2011-07-08 10:50:00,28.88,28.89,28.87,28.88,7800.0,14.7043,14.7094,14.6993,14.7043,7800.0
2011-07-08 10:55:00,28.89,28.94,28.88,28.94,3100.0,14.7094,14.7349,14.7043,14.7349,3100.0
2011-07-08 11:00:00,28.94,28.95,28.89,28.91,6200.0,14.7349,14.74,14.7094,14.7196,6200.0
2011-07-08 11:05:00,28.92,28.97,28.91,28.97,8400.0,14.7247,14.7502,14.7196,14.7502,8400.0
2011-07-08 11:10:00,28.96,28.98,28.96,28.98,4400.0,14.7451,14.7553,14.7451,14.7553,4400.0
2011-07-08 11:15:00,28.98,28.99,28.94,28.99,9000.0,14.7553,14.7604,14.7349,14.7604,9000.0
2011-07-08 11:20:00,28.99,29.07,28.99,29.07,8100.0,14.7604,14.8011,14.7604,14.8011,8100.0
2011-07-08 11:25:00,29.09,29.09,29.06,29.09,7500.0,14.8113,14.8113,14.796,14.8113,7500.0
2011-07-08 11:30:00,29.09,29.09,29.0,29.01,3400.0,14.8113,14.8113,14.7654,14.7705,3400.0
2011-07-08 11:35:00,29.0,29.07,29.0,29.05,1300.0,14.7654,14.8011,14.7654,14.7909,1300.0
2011-07-08 11:40:00,29.06,29.07,29.01,29.02,3800.0,14.796,14.8011,14.7705,14.7756,3800.0
2011-07-08 11:45:00,29.0,29.03,29.0,29.03,300.0,14.7654,14.7807,14.7654,14.7807,300.0
2011-07-08 11:50:00,29.04,29.05,29.02,29.02,3500.0,14.7858,14.7909,14.7756,14.7756,3500.0
2011-07-08 11:55:00,29.03,29.06,29.03,29.05,700.0,14.7807,14.796,14.7807,14.7909,700.0
2011-07-08 12:00:00,29.05,29.06,29.02,29.03,1400.0,14.7909,14.796,14.7756,14.7807,1400.0
2011-07-08 12:05:00,29.03,29.04,29.02,29.03,1600.0,14.7807,14.7858,14.7756,14.7807,1600.0
2011-07-08 12:10:00,29.03,29.06,29.03,29.03,2000.0,14.7807,14.796,14.7807,14.7807,2000.0
2011-07-08 12:15:00,29.04,29.04,29.03,29.03,900.0,14.7858,14.7858,14.7807,14.7807,900.0
2011-07-08 12:20:00,29.03,29.08,29.03,29.08,6500.0,14.7807,14.8062,14.7807,14.8062,6500.0
2011-07-08 12:25:00,29.08,29.08,29.06,29.07,4200.0,14.8062,14.8062,14.796,14.8011,4200.0
2011-07-08 12:30:00,29.07,29.08,29.07,29.08,300.0,14.8011,14.8062,14.8011,14.8062,300.0
2011-07-08 12:35:00,29.08,29.1,29.08,29.09,1700.0,14.8062,14.8164,14.8062,14.8113,1700.0
2011-07-08 12:40:00,29.1,29.11,29.07,29.08,12000.0,14.8164,14.8215,14.8011,14.8062,12000.0
2011-07-08 12:45:00,29.07,29.12,29.07,29.09,19900.0,14.8011,14.8265,14.8011,14.8113,19900.0
2011-07-08 12:50:00,29.1,29.1,29.07,29.07,2100.0,14.8164,14.8164,14.8011,14.8011,2100.0
2011-07-08 12:55:00,29.08,29.11,29.08,29.1,7600.0,14.8062,14.8215,14.8062,14.8164,7600.0
2011-07-08 13:00:00,29.09,29.14,29.08,29.14,9300.0,14.8113,14.8367,14.8062,14.8367,9300.0
2011-07-08 13:05:00,29.14,29.18,29.14,29.18,4100.0,14.8367,14.8571,14.8367,14.8571,4100.0
2011-07-08 13:10:00,29.17,29.21,29.16,29.2,27000.0,14.852,14.8724,14.8469,14.8673,27000.0
2011-07-08 13:15:00,29.2,29.22,29.2,29.22,3500.0,14.8673,14.8775,14.8673,14.8775,3500.0
2011-07-08 13:20:00,29.22,29.26,29.21,29.25,12900.0,14.8775,14.8978,14.8724,14.8927,12900.0
2011-07-08 13:25:00,29.26,29.3,29.26,29.3,6500.0,14.8978,14.9182,14.8978,14.9182,6500.0
2011-07-08 13:30:00,29.3,29.32,29.29,29.32,1500.0,14.9182,14.9284,14.9131,14.9284,1500.0
2011-07-08 13:35:00,29.32,29.33,29.26,29.28,5300.0,14.9284,14.9335,14.8978,14.908,5300.0
2011-07-08 13:40:00,29.28,29.28,29.25,29.26,3400.0,14.908,14.908,14.8927,14.8978,3400.0
2011-07-08 13:45:00,29.26,29.26,29.24,29.24,6200.0,14.8978,14.8978,14.8876,14.8876,6200.0
2011-07-08 13:50:00,29.24,29.25,29.23,29.24,5900.0,14.8876,14.8927,14.8826,14.8876,5900.0
2011-07-08 13:55:00,29.25,29.25,29.22,29.22,9700.0,14.8927,14.8927,14.8775,14.8775,9700.0
2011-07-08 14:00:00,29.23,29.24,29.19,29.2,5900.0,14.8826,14.8876,14.8622,14.8673,5900.0
2011-07-08 14:05:00,29.2,29.24,29.19,29.23,5700.0,14.8673,14.8876,14.8622,14.8826,5700.0
2011-07-08 14:10:00,29.23,29.23,29.18,29.21,18000.0,14.8826,14.8826,14.8571,14.8724,18000.0
2011-07-08 14:15:00,29.21,29.21,29.19,29.2,19900.0,14.8724,14.8724,14.8622,14.8673,19900.0
2011-07-08 14:20:00,29.2,29.2,29.06,29.08,55200.0,14.8673,14.8673,14.796,14.8062,55200.0
2011-07-08 14:25:00,29.08,29.08,29.0,29.01,17200.0,14.8062,14.8062,14.7654,14.7705,17200.0
2011-07-08 14:30:00,29.03,29.1,29.03,29.07,11000.0,14.7807,14.8164,14.7807,14.8011,11000.0
2011-07-08 14:35:00,29.07,29.09,29.05,29.09,5900.0,14.8011,14.8113,14.7909,14.8113,5900.0
2011-07-08 14:40:00,29.1,29.13,29.08,29.08,11300.0,14.8164,14.8316,14.8062,14.8062,11300.0
2011-07-08 14:45:00,29.08,29.13,29.06,29.06,9400.0,14.8062,14.8316,14.796,14.796,9400.0
2011-07-08 14:50:00,29.06,29.11,29.06,29.09,5900.0,14.796,14.8215,14.796,14.8113,5900.0
2011-07-08 14:55:00,29.11,29.12,29.1,29.1,6100.0,14.8215,14.8265,14.8164,14.8164,6100.0
2011-07-08 15:00:00,29.11,29.11,29.06,29.08,15800.0,14.8215,14.8215,14.796,14.8062,15800.0
2011-07-08 15:05:00,29.09,29.11,29.05,29.06,14200.0,14.8113,14.8215,14.7909,14.796,14200.0
2011-07-08 15:10:00,29.06,29.06,29.02,29.03,5700.0,14.796,14.796,14.7756,14.7807,5700.0
2011-07-08 15:15:00,29.03,29.05,29.03,29.04,6800.0,14.7807,14.7909,14.7807,14.7858,6800.0
2011-07-08 15:20:00,29.04,29.04,28.99,29.01,11300.0,14.7858,14.7858,14.7604,14.7705,11300.0
2011-07-08 15:25:00,29.01,29.03,28.92,28.92,21300.0,14.7705,14.7807,14.7247,14.7247,21300.0
2011-07-08 15:30:00,28.92,28.96,28.91,28.96,14700.0,14.7247,14.7451,14.7196,14.7451,14700.0
2011-07-08 15:35:00,28.96,28.98,28.88,28.9,22600.0,14.7451,14.7553,14.7043,14.7145,22600.0
2011-07-08 15:40:00,28.9,28.97,28.9,28.93,21900.0,14.7145,14.7502,14.7145,14.7298,21900.0
2011-07-08 15:45:00,28.93,28.97,28.92,28.96,35300.0,14.7298,14.7502,14.7247,14.7451,35300.0
2011-07-08 15:50:00,28.96,28.96,28.87,28.94,42800.0,14.7451,14.7451,14.6993,14.7349,42800.0
2011-07-08 15:55:00,28.95,28.95,28.89,28.89,41600.0,14.74,14.74,14.7094,14.7094,41600.0
2011-07-11 09:30:00,28.7,28.74,28.35,28.36,17100.0,14.6127,14.6331,14.4345,14.4396,17100.0
2011-07-11 09:35:00,28.36,28.42,28.25,28.25,11500.0,14.4396,14.4701,14.3836,14.3836,11500.0
2011-07-11 09:40:00,28.25,28.29,28.19,28.2,25200.0,14.3836,14.4039,14.353,14.3581,25200.0
2011-07-11 09:45:00,28.19,28.35,28.16,28.32,19600.0,14.353,14.4345,14.3378,14.4192,19600.0
2011-07-11 09:50:00,28.31,28.33,28.28,28.31,14500.0,14.4141,14.4243,14.3989,14.4141,14500.0
2011-07-11 09:55:00,28.31,28.42,28.31,28.4,15800.0,14.4141,14.4701,14.4141,14.46,15800.0
2011-07-11 10:00:00,28.39,28.44,28.38,28.44,14200.0,14.4549,14.4803,14.4498,14.4803,14200.0
2011-07-11 10:05:00,28.43,28.44,28.41,28.42,10500.0,14.4752,14.4803,14.465,14.4701,10500.0
2011-07-11 10:10:00,28.41,28.42,28.35,28.37,15700.0,14.465,14.4701,14.4345,14.4447,15700.0
2011-07-11 10:15:00,28.37,28.39,28.34,28.34,20100.0,14.4447,14.4549,14.4294,14.4294,20100.0
2011-07-11 10:20:00,28.35,28.37,28.32,28.35,22800.0,14.4345,14.4447,14.4192,14.4345,22800.0
2011-07-11 10:25:00,28.37,28.38,28.32,28.34,7500.0,14.4447,14.4498,14.4192,14.4294,7500.0
2011-07-11 10:30:00,28.33,28.35,28.33,28.35,1700.0,14.4243,14.4345,14.4243,14.4345,1700.0
2011-07-11 10:35:00,28.36,28.36,28.34,28.35,3400.0,14.4396,14.4396,14.4294,14.4345,3400.0
2011-07-11 10:40:00,28.35,28.38,28.35,28.38,1800.0,14.4345,14.4498,14.4345,14.4498,1800.0
2011-07-11 10:45:00,28.38,28.4,28.37,28.4,3600.0,14.4498,14.46,14.4447,14.46,3600.0
2011-07-11 10:50:00,28.42,28.43,28.36,28.39,10700.0,14.4701,14.4752,14.4396,14.4549,10700.0
2011-07-11 10:55:00,28.39,28.39,28.35,28.35,3400.0,14.4549,14.4549,14.4345,14.4345,3400.0
2011-07-11 11:00:00,28.34,28.38,28.27,28.29,13900.0,14.4294,14.4498,14.3938,14.4039,13900.0
2011-07-11 11:05:00,28.28,28.36,28.27,28.36,14700.0,14.3989,14.4396,14.3938,14.4396,14700.0
2011-07-11 11:10:00,28.35,28.35,28.32,28.34,8000.0,14.4345,14.4345,14.4192,14.4294,8000.0
2011-07-11 11:15:00,28.33,28.39,28.33,28.39,2700.0,14.4243,14.4549,14.4243,14.4549,2700.0
2011-07-11 11:20:00,28.39,28.41,28.38,28.38,7900.0,14.4549,14.465,14.4498,14.4498,7900.0
2011-07-11 11:25:00,28.36,28.39,28.36,28.39,1400.0,14.4396,14.4549,14.4396,14.4549,1400.0
2011-07-11 11:30:00,28.41,28.42,28.39,28.4,18500.0,14.465,14.4701,14.4549,14.46,18500.0
2011-07-11 11:35:00,28.4,28.43,28.4,28.4,3900.0,14.46,14.4752,14.46,14.46,3900.0
2011-07-11 11:40:00,28.4,28.43,28.39,28.4,5700.0,14.46,14.4752,14.4549,14.46,5700.0
2011-07-11 11:45:00,28.41,28.45,28.41,28.44,5400.0,14.465,14.4854,14.465,14.4803,5400.0
2011-07-11 11:50:00,28.44,28.44,28.43,28.43,3600.0,14.4803,14.4803,14.4752,14.4752,3600.0
2011-07-11 11:55:00,28.43,28.44,28.36,28.38,14000.0,14.4752,14.4803,14.4396,14.4498,14000.0
2011-07-11 12:00:00,28.38,28.39,28.35,28.38,7200.0,14.4498,14.4549,14.4345,14.4498,7200.0
2011-07-11 12:05:00,28.38,28.38,28.33,28.34,12500.0,14.4498,14.4498,14.4243,14.4294,12500.0
2011-07-11 12:10:00,28.34,28.36,28.34,28.35,1300.0,14.4294,14.4396,14.4294,14.4345,1300.0
2011-07-11 12:15:00,28.35,28.39,28.34,28.37,6600.0,14.4345,14.4549,14.4294,14.4447,6600.0
2011-07-11 12:20:00,28.37,28.4,28.37,28.39,3000.0,14.4447,14.46,14.4447,14.4549,3000.0
2011-07-11 12:25:00,28.39,28.41,28.38,28.41,4400.0,14.4549,14.465,14.4498,14.465,4400.0
2011-07-11 12:30:00,28.42,28.42,28.37,28.38,8500.0,14.4701,14.4701,14.4447,14.4498,8500.0
2011-07-11 12:35:00,28.38,28.41,28.38,28.39,5000.0,14.4498,14.465,14.4498,14.4549,5000.0
2011-07-11 12:40:00,28.39,28.41,28.38,28.39,4200.0,14.4549,14.465,14.4498,14.4549,4200.0
2011-07-11 12:45:00,28.41,28.42,28.38,28.38,3800.0,14.465,14.4701,14.4498,14.4498,3800.0
2011-07-11 12:50:00,28.4,28.44,28.4,28.43,2400.0,14.46,14.4803,14.46,14.4752,2400.0
2011-07-11 12:55:00,28.44,28.45,28.4,28.41,4900.0,14.4803,14.4854,14.46,14.465,4900.0
2011-07-11 13:00:00,28.4,28.42,28.4,28.42,3000.0,14.46,14.4701,14.46,14.4701,3000.0
2011-07-11 13:05:00,28.43,28.43,28.42,28.42,2200.0,14.4752,14.4752,14.4701,14.4701,2200.0
2011-07-11 13:10:00,28.43,28.44,28.39,28.42,9600.0,14.4752,14.4803,14.4549,14.4701,9600.0
2011-07-11 13:15:00,28.42,28.42,28.4,28.41,4100.0,14.4701,14.4701,14.46,14.465,4100.0
2011-07-11 13:20:00,28.41,28.44,28.4,28.42,5500.0,14.465,14.4803,14.46,14.4701,5500.0
2011-07-11 13:25:00,28.42,28.44,28.41,28.41,4300.0,14.4701,14.4803,14.465,14.465,4300.0
2011-07-11 13:30:00,28.41,28.44,28.36,28.38,14600.0,14.465,14.4803,14.4396,14.4498,14600.0
2011-07-11 13:35:00,28.39,28.4,28.36,28.36,2500.0,14.4549,14.46,14.4396,14.4396,2500.0
2011-07-11 13:40:00,28.35,28.38,28.34,28.37,3900.0,14.4345,14.4498,14.4294,14.4447,3900.0
2011-07-11 13:45:00,28.36,28.41,28.35,28.38,3500.0,14.4396,14.465,14.4345,14.4498,3500.0
2011-07-11 13:50:00,28.38,28.4,28.35,28.36,4900.0,14.4498,14.46,14.4345,14.4396,4900.0
2011-07-11 13:55:00,28.36,28.45,28.36,28.44,5800.0,14.4396,14.4854,14.4396,14.4803,5800.0
2011-07-11 14:00:00,28.44,28.5,28.43,28.47,10500.0,14.4803,14.5109,14.4752,14.4956,10500.0
2011-07-11 14:05:00,28.48,28.5,28.47,28.5,4600.0,14.5007,14.5109,14.4956,14.5109,4600.0
2011-07-11 14:10:00,28.5,28.55,28.5,28.52,4700.0,14.5109,14.5363,14.5109,14.5211,4700.0
2011-07-11 14:15:00,28.53,28.54,28.4,28.42,19900.0,14.5261,14.5312,14.46,14.4701,19900.0
2011-07-11 14:20:00,28.42,28.43,28.42,28.42,10700.0,14.4701,14.4752,14.4701,14.4701,10700.0
2011-07-11 14:25:00,28.42,28.43,28.39,28.43,8900.0,14.4701,14.4752,14.4549,14.4752,8900.0
2011-07-11 14:30:00,28.42,28.42,28.35,28.35,9200.0,14.4701,14.4701,14.4345,14.4345,9200.0
2011-07-11 14:35:00,28.37,28.43,28.37,28.43,3900.0,14.4447,14.4752,14.4447,14.4752,3900.0
2011-07-11 14:40:00,28.42,28.43,28.4,28.41,4600.0,14.4701,14.4752,14.46,14.465,4600.0
2011-07-11 14:45:00,28.42,28.43,28.42,28.43,2400.0,14.4701,14.4752,14.4701,14.4752,2400.0
2011-07-11 14:50:00,28.43,28.45,28.42,28.45,8500.0,14.4752,14.4854,14.4701,14.4854,8500.0
2011-07-11 14:55:00,28.45,28.45,28.37,28.41,12000.0,14.4854,14.4854,14.4447,14.465,12000.0
2011-07-11 15:00:00,28.4,28.43,28.39,28.41,8800.0,14.46,14.4752,14.4549,14.465,8800.0
2011-07-11 15:05:00,28.41,28.42,28.38,28.38,7600.0,14.465,14.4701,14.4498,14.4498,7600.0
2011-07-11 15:10:00,28.38,28.39,28.37,28.38,9400.0,14.4498,14.4549,14.4447,14.4498,9400.0
2011-07-11 15:15:00,28.39,28.41,28.38,28.4,10000.0,14.4549,14.465,14.4498,14.46,10000.0
2011-07-11 15:20:00,28.4,28.41,28.37,28.39,17700.0,14.46,14.465,14.4447,14.4549,17700.0
2011-07-11 15:25:00,28.37,28.38,28.33,28.35,14100.0,14.4447,14.4498,14.4243,14.4345,14100.0
2011-07-11 15:30:00,28.36,28.4,28.36,28.39,10700.0,14.4396,14.46,14.4396,14.4549,10700.0
2011-07-11 15:35:00,28.38,28.39,28.34,28.34,12700.0,14.4498,14.4549,14.4294,14.4294,12700.0
2011-07-11 15:40:00,28.35,28.37,28.33,28.36,8800.0,14.4345,14.4447,14.4243,14.4396,8800.0
2011-07-11 15:45:00,28.36,28.37,28.35,28.35,8700.0,14.4396,14.4447,14.4345,14.4345,8700.0
2011-07-11 15:50:00,28.36,28.37,28.35,28.37,14700.0,14.4396,14.4447,14.4345,14.4447,14700.0
2011-07-11 15:55:00,28.37,28.41,28.36,28.37,24500.0,14.4447,14.465,14.4396,14.4447,24500.0
2011-07-12 09:30:00,28.25,28.25,28.15,28.23,17100.0,14.3836,14.3836,14.3327,14.3734,17100.0
2011-07-12 09:35:00,28.23,28.23,28.1,28.21,28200.0,14.3734,14.3734,14.3072,14.3632,28200.0
2011-07-12 09:40:00,28.21,28.22,28.2,28.2,6100.0,14.3632,14.3683,14.3581,14.3581,6100.0
2011-07-12 09:45:00,28.22,28.22,28.15,28.17,15400.0,14.3683,14.3683,14.3327,14.3429,15400.0
2011-07-12 09:50:00,28.18,28.23,28.18,28.18,14800.0,14.3479,14.3734,14.3479,14.3479,14800.0
2011-07-12 09:55:00,28.19,28.27,28.19,28.26,7600.0,14.353,14.3938,14.353,14.3887,7600.0
2011-07-12 10:00:00,28.26,28.26,28.21,28.24,7500.0,14.3887,14.3887,14.3632,14.3785,7500.0
2011-07-12 10:05:00,28.25,28.26,28.2,28.21,13600.0,14.3836,14.3887,14.3581,14.3632,13600.0
2011-07-12 10:10:00,28.2,28.2,28.17,28.18,2300.0,14.3581,14.3581,14.3429,14.3479,2300.0
2011-07-12 10:15:00,28.18,28.24,28.18,28.23,5400.0,14.3479,14.3785,14.3479,14.3734,5400.0
2011-07-12 10:20:00,28.24,28.24,28.13,28.14,21400.0,14.3785,14.3785,14.3225,14.3276,21400.0
2011-07-12 10:25:00,28.15,28.16,28.12,28.15,17800.0,14.3327,14.3378,14.3174,14.3327,17800.0
2011-07-12 10:30:00,28.14,28.17,28.14,28.17,8100.0,14.3276,14.3429,14.3276,14.3429,8100.0
2011-07-12 10:35:00,28.17,28.2,28.16,28.19,6900.0,14.3429,14.3581,14.3378,14.353,6900.0
2011-07-12 10:40:00,28.2,28.2,28.15,28.15,9300.0,14.3581,14.3581,14.3327,14.3327,9300.0
2011-07-12 10:45:00,28.16,28.2,28.16,28.18,6900.0,14.3378,14.3581,14.3378,14.3479,6900.0
2011-07-12 10:50:00,28.17,28.18,28.15,28.16,4000.0,14.3429,14.3479,14.3327,14.3378,4000.0
2011-07-12 10:55:00,28.17,28.18,28.17,28.18,800.0,14.3429,14.3479,14.3429,14.3479,800.0
2011-07-12 11:00:00,28.19,28.24,28.19,28.22,2100.0,14.353,14.3785,14.353,14.3683,2100.0
2011-07-12 11:05:00,28.23,28.24,28.16,28.16,11200.0,14.3734,14.3785,14.3378,14.3378,11200.0
2011-07-12 11:10:00,28.17,28.17,28.17,28.17,1200.0,14.3429,14.3429,14.3429,14.3429,1200.0
2011-07-12 11:15:00,28.17,28.17,28.17,28.17,500.0,14.3429,14.3429,14.3429,14.3429,500.0
2011-07-12 11:20:00,28.17,28.21,28.15,28.2,12400.0,14.3429,14.3632,14.3327,14.3581,12400.0
2011-07-12 11:25:00,28.21,28.21,28.18,28.19,1000.0,14.3632,14.3632,14.3479,14.353,1000.0
2011-07-12 11:30:00,28.2,28.2,28.19,28.19,2400.0,14.3581,14.3581,14.353,14.353,2400.0
2011-07-12 11:35:00,28.19,28.2,28.19,28.2,2100.0,14.353,14.3581,14.353,14.3581,2100.0
2011-07-12 11:40:00,28.2,28.25,28.19,28.23,20300.0,14.3581,14.3836,14.353,14.3734,20300.0
2011-07-12 11:45:00,28.23,28.23,28.23,28.23,1100.0,14.3734,14.3734,14.3734,14.3734,1100.0
2011-07-12 11:50:00,28.23,28.24,28.23,28.24,1600.0,14.3734,14.3785,14.3734,14.3785,1600.0
2011-07-12 11:55:00,28.23,28.26,28.23,28.26,3400.0,14.3734,14.3887,14.3734,14.3887,3400.0
2011-07-12 12:00:00,28.26,28.29,28.24,28.26,8100.0,14.3887,14.4039,14.3785,14.3887,8100.0
2011-07-12 12:05:00,28.26,28.29,28.26,28.28,6700.0,14.3887,14.4039,14.3887,14.3989,6700.0
2011-07-12 12:10:00,28.28,28.28,28.28,28.28,600.0,14.3989,14.3989,14.3989,14.3989,600.0
2011-07-12 12:15:00,28.28,28.28,28.27,28.28,300.0,14.3989,14.3989,14.3938,14.3989,300.0
2011-07-12 12:20:00,28.28,28.29,28.27,28.28,3900.0,14.3989,14.4039,14.3938,14.3989,3900.0
2011-07-12 12:25:00,28.28,28.28,28.23,28.24,6300.0,14.3989,14.3989,14.3734,14.3785,6300.0
2011-07-12 12:30:00,28.24,28.25,28.24,28.25,1200.0,14.3785,14.3836,14.3785,14.3836,1200.0
2011-07-12 12:35:00,28.25,28.25,28.25,28.25,1200.0,14.3836,14.3836,14.3836,14.3836,1200.0
2011-07-12 12:40:00,28.25,28.25,28.25,28.25,1000.0,14.3836,14.3836,14.3836,14.3836,1000.0
2011-07-12 12:45:00,28.25,28.28,28.24,28.25,9100.0,14.3836,14.3989,14.3785,14.3836,9100.0
2011-07-12 12:50:00,28.25,28.25,28.25,28.25,500.0,14.3836,14.3836,14.3836,14.3836,500.0
2011-07-12 12:55:00,28.25,28.26,28.25,28.26,4500.0,14.3836,14.3887,14.3836,14.3887,4500.0
2011-07-12 13:00:00,28.26,28.27,28.25,28.27,5000.0,14.3887,14.3938,14.3836,14.3938,5000.0
2011-07-12 13:05:00,28.26,28.3,28.26,28.3,4800.0,14.3887,14.409,14.3887,14.409,4800.0
2011-07-12 13:10:00,28.3,28.31,28.27,28.29,6400.0,14.409,14.4141,14.3938,14.4039,6400.0
2011-07-12 13:15:00,28.28,28.29,28.25,28.27,21700.0,14.3989,14.4039,14.3836,14.3938,21700.0
2011-07-12 13:20:00,28.27,28.28,28.27,28.28,2700.0,14.3938,14.3989,14.3938,14.3989,2700.0
2011-07-12 13:25:00,28.28,28.28,28.27,28.28,1800.0,14.3989,14.3989,14.3938,14.3989,1800.0
2011-07-12 13:30:00,28.28,28.28,28.27,28.27,900.0,14.3989,14.3989,14.3938,14.3938,900.0
2011-07-12 13:35:00,28.28,28.3,28.27,28.3,3700.0,14.3989,14.409,14.3938,14.409,3700.0
2011-07-12 13:40:00,28.3,28.3,28.27,28.29,9200.0,14.409,14.409,14.3938,14.4039,9200.0
2011-07-12 13:45:00,28.29,28.3,28.29,28.29,2100.0,14.4039,14.409,14.4039,14.4039,2100.0
2011-07-12 13:50:00,28.3,28.3,28.29,28.3,1500.0,14.409,14.409,14.4039,14.409,1500.0
2011-07-12 13:55:00,28.29,28.3,28.29,28.3,3200.0,14.4039,14.409,14.4039,14.409,3200.0
2011-07-12 14:00:00,28.3,28.33,28.29,28.31,18000.0,14.409,14.4243,14.4039,14.4141,18000.0
2011-07-12 14:05:00,28.3,28.32,28.3,28.31,5700.0,14.409,14.4192,14.409,14.4141,5700.0
2011-07-12 14:10:00,28.3,28.36,28.3,28.32,12000.0,14.409,14.4396,14.409,14.4192,12000.0
2011-07-12 14:15:00,28.33,28.37,28.31,28.36,14600.0,14.4243,14.4447,14.4141,14.4396,14600.0
2011-07-12 14:20:00,28.35,28.36,28.3,28.3,6400.0,14.4345,14.4396,14.409,14.409,6400.0
2011-07-12 14:25:00,28.3,28.31,28.28,28.29,5300.0,14.409,14.4141,14.3989,14.4039,5300.0
2011-07-12 14:30:00,28.29,28.3,28.21,28.23,9700.0,14.4039,14.409,14.3632,14.3734,9700.0
2011-07-12 14:35:00,28.23,28.23,28.19,28.2,4600.0,14.3734,14.3734,14.353,14.3581,4600.0
2011-07-12 14:40:00,28.2,28.2,28.19,28.19,2300.0,14.3581,14.3581,14.353,14.353,2300.0
2011-07-12 14:45:00,28.19,28.2,28.18,28.19,8500.0,14.353,14.3581,14.3479,14.353,8500.0
2011-07-12 14:50:00,28.19,28.2,28.19,28.19,4400.0,14.353,14.3581,14.353,14.353,4400.0
2011-07-12 14:55:00,28.19,28.19,28.18,28.19,2000.0,14.353,14.353,14.3479,14.353,2000.0
2011-07-12 15:00:00,28.19,28.21,28.19,28.21,8200.0,14.353,14.3632,14.353,14.3632,8200.0
2011-07-12 15:05:00,28.21,28.22,28.18,28.2,17600.0,14.3632,14.3683,14.3479,14.3581,17600.0
2011-07-12 15:10:00,28.2,28.2,28.18,28.19,12500.0,14.3581,14.3581,14.3479,14.353,12500.0
2011-07-12 15:15:00,28.18,28.19,28.18,28.19,2700.0,14.3479,14.353,14.3479,14.353,2700.0
2011-07-12 15:20:00,28.19,28.2,28.18,28.18,12100.0,14.353,14.3581,14.3479,14.3479,12100.0
2011-07-12 15:25:00,28.19,28.21,28.18,28.2,37500.0,14.353,14.3632,14.3479,14.3581,37500.0
2011-07-12 15:30:00,28.19,28.2,28.19,28.19,3900.0,14.353,14.3581,14.353,14.353,3900.0
2011-07-12 15:35:00,28.2,28.2,28.19,28.2,3700.0,14.3581,14.3581,14.353,14.3581,3700.0
2011-07-12 15:40:00,28.2,28.2,28.17,28.18,10800.0,14.3581,14.3581,14.3429,14.3479,10800.0
2011-07-12 15:45:00,28.18,28.19,28.15,28.15,14000.0,14.3479,14.353,14.3327,14.3327,14000.0
2011-07-12 15:50:00,28.16,28.16,28.15,28.15,13500.0,14.3378,14.3378,14.3327,14.3327,13500.0
2011-07-12 15:55:00,28.16,28.17,28.14,28.17,50500.0,14.3378,14.3429,14.3276,14.3429,50500.0
2011-07-13 09:30:00,28.34,28.42,28.18,28.2,10700.0,14.4294,14.4701,14.3479,14.3581,10700.0
2011-07-13 09:35:00,28.23,28.23,28.23,28.23,200.0,14.3734,14.3734,14.3734,14.3734,200.0
2011-07-13 09:40:00,28.21,28.21,28.17,28.19,3000.0,14.3632,14.3632,14.3429,14.353,3000.0
2011-07-13 09:45:00,28.17,28.17,28.13,28.13,5600.0,14.3429,14.3429,14.3225,14.3225,5600.0
2011-07-13 09:50:00,28.13,28.19,28.11,28.15,7900.0,14.3225,14.353,14.3123,14.3327,7900.0
2011-07-13 09:55:00,28.16,28.16,28.15,28.15,500.0,14.3378,14.3378,14.3327,14.3327,500.0
2011-07-13 10:00:00,28.15,28.23,28.15,28.23,3100.0,14.3327,14.3734,14.3327,14.3734,3100.0
2011-07-13 10:05:00,28.24,28.32,28.24,28.31,1600.0,14.3785,14.4192,14.3785,14.4141,1600.0
2011-07-13 10:10:00,28.31,28.31,28.23,28.23,2700.0,14.4141,14.4141,14.3734,14.3734,2700.0
2011-07-13 10:15:00,28.26,28.27,28.26,28.26,400.0,14.3887,14.3938,14.3887,14.3887,400.0
2011-07-13 10:20:00,28.27,28.3,28.27,28.27,3300.0,14.3938,14.409,14.3938,14.3938,3300.0
2011-07-13 10:25:00,28.27,28.29,28.25,28.25,3400.0,14.3938,14.4039,14.3836,14.3836,3400.0
2011-07-13 10:30:00,28.26,28.33,28.26,28.27,4700.0,14.3887,14.4243,14.3887,14.3938,4700.0
2011-07-13 10:35:00,28.28,28.37,28.28,28.32,10000.0,14.3989,14.4447,14.3989,14.4192,10000.0
2011-07-13 10:40:00,28.33,28.4,28.33,28.37,14600.0,14.4243,14.46,14.4243,14.4447,14600.0
2011-07-13 10:45:00,28.37,28.43,28.34,28.35,32400.0,14.4447,14.4752,14.4294,14.4345,32400.0
2011-07-13 10:50:00,28.36,28.37,28.33,28.34,32000.0,14.4396,14.4447,14.4243,14.4294,32000.0
2011-07-13 10:55:00,28.36,28.48,28.36,28.41,31200.0,14.4396,14.5007,14.4396,14.465,31200.0
2011-07-13 11:00:00,28.4,28.42,28.4,28.41,1700.0,14.46,14.4701,14.46,14.465,1700.0
2011-07-13 11:05:00,28.41,28.43,28.38,28.39,5400.0,14.465,14.4752,14.4498,14.4549,5400.0
2011-07-13 11:10:00,28.38,28.38,28.37,28.37,1500.0,14.4498,14.4498,14.4447,14.4447,1500.0
2011-07-13 11:15:00,28.36,28.37,28.36,28.36,700.0,14.4396,14.4447,14.4396,14.4396,700.0
2011-07-13 11:20:00,28.37,28.37,28.36,28.36,1400.0,14.4447,14.4447,14.4396,14.4396,1400.0
2011-07-13 11:25:00,28.37,28.37,28.36,28.36,600.0,14.4447,14.4447,14.4396,14.4396,600.0
2011-07-13 11:30:00,28.35,28.38,28.34,28.38,3100.0,14.4345,14.4498,14.4294,14.4498,3100.0
2011-07-13 11:35:00,28.38,28.38,28.31,28.33,5700.0,14.4498,14.4498,14.4141,14.4243,5700.0
2011-07-13 11:40:00,28.32,28.34,28.31,28.34,3100.0,14.4192,14.4294,14.4141,14.4294,3100.0
2011-07-13 11:45:00,28.33,28.33,28.31,28.31,4600.0,14.4243,14.4243,14.4141,14.4141,4600.0
2011-07-13 11:50:00,28.31,28.32,28.28,28.32,6200.0,14.4141,14.4192,14.3989,14.4192,6200.0
2011-07-13 11:55:00,28.32,28.35,28.32,28.33,2600.0,14.4192,14.4345,14.4192,14.4243,2600.0
2011-07-13 12:00:00,28.33,28.35,28.27,28.34,11100.0,14.4243,14.4345,14.3938,14.4294,11100.0
2011-07-13 12:05:00,28.32,28.34,28.32,28.34,1400.0,14.4192,14.4294,14.4192,14.4294,1400.0
2011-07-13 12:10:00,28.34,28.36,28.34,28.35,900.0,14.4294,14.4396,14.4294,14.4345,900.0
2011-07-13 12:15:00,28.35,28.36,28.35,28.35,600.0,14.4345,14.4396,14.4345,14.4345,600.0
2011-07-13 12:20:00,28.35,28.36,28.35,28.36,400.0,14.4345,14.4396,14.4345,14.4396,400.0
2011-07-13 12:25:00,28.36,28.36,28.35,28.36,1400.0,14.4396,14.4396,14.4345,14.4396,1400.0
2011-07-13 12:30:00,28.36,28.36,28.32,28.33,2500.0,14.4396,14.4396,14.4192,14.4243,2500.0
2011-07-13 12:35:00,28.33,28.33,28.31,28.32,800.0,14.4243,14.4243,14.4141,14.4192,800.0
2011-07-13 12:40:00,28.31,28.32,28.27,28.27,1600.0,14.4141,14.4192,14.3938,14.3938,1600.0
2011-07-13 12:45:00,28.27,28.31,28.25,28.31,3500.0,14.3938,14.4141,14.3836,14.4141,3500.0
2011-07-13 12:50:00,28.3,28.31,28.29,28.3,2400.0,14.409,14.4141,14.4039,14.409,2400.0
2011-07-13 12:55:00,28.29,28.29,28.21,28.21,3700.0,14.4039,14.4039,14.3632,14.3632,3700.0
2011-07-13 13:00:00,28.2,28.22,28.13,28.13,12000.0,14.3581,14.3683,14.3225,14.3225,12000.0
2011-07-13 13:05:00,28.13,28.17,28.12,28.17,5300.0,14.3225,14.3429,14.3174,14.3429,5300.0
2011-07-13 13:10:00,28.18,28.21,28.17,28.2,3300.0,14.3479,14.3632,14.3429,14.3581,3300.0
2011-07-13 13:15:00,28.2,28.21,28.17,28.2,11100.0,14.3581,14.3632,14.3429,14.3581,11100.0
2011-07-13 13:20:00,28.19,28.21,28.18,28.18,2900.0,14.353,14.3632,14.3479,14.3479,2900.0
2011-07-13 13:25:00,28.19,28.21,28.19,28.21,2100.0,14.353,14.3632,14.353,14.3632,2100.0
2011-07-13 13:30:00,28.2,28.21,28.2,28.2,1000.0,14.3581,14.3632,14.3581,14.3581,1000.0
2011-07-13 13:35:00,28.2,28.21,28.2,28.2,2600.0,14.3581,14.3632,14.3581,14.3581,2600.0
2011-07-13 13:40:00,28.2,28.21,28.15,28.2,16600.0,14.3581,14.3632,14.3327,14.3581,16600.0
2011-07-13 13:45:00,28.2,28.21,28.16,28.19,24400.0,14.3581,14.3632,14.3378,14.353,24400.0
2011-07-13 13:50:00,28.17,28.18,28.13,28.17,6900.0,14.3429,14.3479,14.3225,14.3429,6900.0
2011-07-13 13:55:00,28.17,28.21,28.17,28.21,2300.0,14.3429,14.3632,14.3429,14.3632,2300.0
2011-07-13 14:00:00,28.19,28.22,28.16,28.22,3400.0,14.353,14.3683,14.3378,14.3683,3400.0
2011-07-13 14:05:00,28.22,28.24,28.18,28.18,2300.0,14.3683,14.3785,14.3479,14.3479,2300.0
2011-07-13 14:10:00,28.18,28.19,28.16,28.16,1600.0,14.3479,14.353,14.3378,14.3378,1600.0
2011-07-13 14:15:00,28.16,28.17,28.16,28.17,800.0,14.3378,14.3429,14.3378,14.3429,800.0
2011-07-13 14:20:00,28.16,28.17,28.14,28.14,2300.0,14.3378,14.3429,14.3276,14.3276,2300.0
2011-07-13 14:25:00,28.15,28.16,28.13,28.16,2500.0,14.3327,14.3378,14.3225,14.3378,2500.0
2011-07-13 14:30:00,28.16,28.17,28.16,28.17,200.0,14.3378,14.3429,14.3378,14.3429,200.0
2011-07-13 14:35:00,28.16,28.17,28.16,28.17,2300.0,14.3378,14.3429,14.3378,14.3429,2300.0
2011-07-13 14:40:00,28.16,28.17,28.12,28.16,28300.0,14.3378,14.3429,14.3174,14.3378,28300.0
2011-07-13 14:45:00,28.16,28.17,28.12,28.14,4500.0,14.3378,14.3429,14.3174,14.3276,4500.0
2011-07-13 14:50:00,28.15,28.17,28.15,28.17,1000.0,14.3327,14.3429,14.3327,14.3429,1000.0
2011-07-13 14:55:00,28.19,28.19,28.14,28.16,12500.0,14.353,14.353,14.3276,14.3378,12500.0
2011-07-13 15:00:00,28.15,28.19,28.15,28.16,4000.0,14.3327,14.353,14.3327,14.3378,4000.0
2011-07-13 15:05:00,28.16,28.18,28.14,28.17,7600.0,14.3378,14.3479,14.3276,14.3429,7600.0
2011-07-13 15:10:00,28.16,28.17,28.11,28.12,11400.0,14.3378,14.3429,14.3123,14.3174,11400.0
2011-07-13 15:15:00,28.12,28.16,28.11,28.11,3200.0,14.3174,14.3378,14.3123,14.3123,3200.0
2011-07-13 15:20:00,28.11,28.14,28.11,28.12,13600.0,14.3123,14.3276,14.3123,14.3174,13600.0
2011-07-13 15:25:00,28.11,28.12,28.1,28.1,11300.0,14.3123,14.3174,14.3072,14.3072,11300.0
2011-07-13 15:30:00,28.11,28.11,28.07,28.09,13900.0,14.3123,14.3123,14.2919,14.3021,13900.0
2011-07-13 15:35:00,28.09,28.12,28.09,28.1,9400.0,14.3021,14.3174,14.3021,14.3072,9400.0
2011-07-13 15:40:00,28.1,28.14,28.06,28.14,8500.0,14.3072,14.3276,14.2868,14.3276,8500.0
2011-07-13 15:45:00,28.12,28.16,28.1,28.14,24900.0,14.3174,14.3378,14.3072,14.3276,24900.0
2011-07-13 15:50:00,28.14,28.15,28.13,28.14,8200.0,14.3276,14.3327,14.3225,14.3276,8200.0
2011-07-13 15:55:00,28.15,28.18,28.14,28.16,23700.0,14.3327,14.3479,14.3276,14.3378,23700.0
2011-07-14 09:30:00,28.3,28.3,28.08,28.12,6300.0,14.409,14.409,14.297,14.3174,6300.0
2011-07-14 09:35:00,28.13,28.13,28.12,28.13,600.0,14.3225,14.3225,14.3174,14.3225,600.0
2011-07-14 09:40:00,28.13,28.22,28.13,28.22,2400.0,14.3225,14.3683,14.3225,14.3683,2400.0
2011-07-14 09:45:00,28.21,28.29,28.21,28.25,11200.0,14.3632,14.4039,14.3632,14.3836,11200.0
2011-07-14 09:50:00,28.24,28.34,28.21,28.3,27800.0,14.3785,14.4294,14.3632,14.409,27800.0
2011-07-14 09:55:00,28.3,28.3,28.18,28.18,5400.0,14.409,14.409,14.3479,14.3479,5400.0
2011-07-14 10:00:00,28.15,28.19,28.12,28.13,5300.0,14.3327,14.353,14.3174,14.3225,5300.0
2011-07-14 10:05:00,28.13,28.28,28.13,28.28,18500.0,14.3225,14.3989,14.3225,14.3989,18500.0
2011-07-14 10:10:00,28.24,28.24,28.15,28.2,5700.0,14.3785,14.3785,14.3327,14.3581,5700.0
2011-07-14 10:15:00,28.19,28.2,28.15,28.18,3500.0,14.353,14.3581,14.3327,14.3479,3500.0
2011-07-14 10:20:00,28.19,28.24,28.19,28.24,6500.0,14.353,14.3785,14.353,14.3785,6500.0
2011-07-14 10:25:00,28.23,28.23,28.2,28.21,2600.0,14.3734,14.3734,14.3581,14.3632,2600.0
2011-07-14 10:30:00,28.2,28.21,28.14,28.16,20700.0,14.3581,14.3632,14.3276,14.3378,20700.0
2011-07-14 10:35:00,28.15,28.19,28.15,28.18,12200.0,14.3327,14.353,14.3327,14.3479,12200.0
2011-07-14 10:40:00,28.18,28.19,28.14,28.19,3700.0,14.3479,14.353,14.3276,14.353,3700.0
2011-07-14 10:45:00,28.19,28.2,28.17,28.18,6600.0,14.353,14.3581,14.3429,14.3479,6600.0
2011-07-14 10:50:00,28.16,28.18,28.14,28.18,5300.0,14.3378,14.3479,14.3276,14.3479,5300.0
2011-07-14 10:55:00,28.18,28.18,28.12,28.13,7900.0,14.3479,14.3479,14.3174,14.3225,7900.0
2011-07-14 11:00:00,28.14,28.2,28.14,28.19,12200.0,14.3276,14.3581,14.3276,14.353,12200.0
2011-07-14 11:05:00,28.18,28.18,28.15,28.17,3700.0,14.3479,14.3479,14.3327,14.3429,3700.0
2011-07-14 11:10:00,28.18,28.19,28.16,28.17,5300.0,14.3479,14.353,14.3378,14.3429,5300.0
2011-07-14 11:15:00,28.17,28.22,28.17,28.22,6200.0,14.3429,14.3683,14.3429,14.3683,6200.0
2011-07-14 11:20:00,28.21,28.21,28.17,28.19,12600.0,14.3632,14.3632,14.3429,14.353,12600.0
2011-07-14 11:25:00,28.19,28.23,28.19,28.23,9000.0,14.353,14.3734,14.353,14.3734,9000.0
2011-07-14 11:30:00,28.23,28.23,28.2,28.21,5000.0,14.3734,14.3734,14.3581,14.3632,5000.0
2011-07-14 11:35:00,28.21,28.25,28.2,28.23,22300.0,14.3632,14.3836,14.3581,14.3734,22300.0
2011-07-14 11:40:00,28.24,28.29,28.24,28.27,18400.0,14.3785,14.4039,14.3785,14.3938,18400.0
2011-07-14 11:45:00,28.26,28.28,28.25,28.27,7800.0,14.3887,14.3989,14.3836,14.3938,7800.0
2011-07-14 11:50:00,28.27,28.31,28.25,28.31,11700.0,14.3938,14.4141,14.3836,14.4141,11700.0
2011-07-14 11:55:00,28.3,28.39,28.29,28.35,10100.0,14.409,14.4549,14.4039,14.4345,10100.0
2011-07-14 12:00:00,28.35,28.36,28.3,28.31,3200.0,14.4345,14.4396,14.409,14.4141,3200.0
2011-07-14 12:05:00,28.31,28.32,28.28,28.28,5900.0,14.4141,14.4192,14.3989,14.3989,5900.0
2011-07-14 12:10:00,28.28,28.3,28.26,28.29,4900.0,14.3989,14.409,14.3887,14.4039,4900.0
2011-07-14 12:15:00,28.3,28.3,28.22,28.23,8300.0,14.409,14.409,14.3683,14.3734,8300.0
2011-07-14 12:20:00,28.23,28.29,28.23,28.29,8000.0,14.3734,14.4039,14.3734,14.4039,8000.0
2011-07-14 12:25:00,28.29,28.33,28.27,28.33,7100.0,14.4039,14.4243,14.3938,14.4243,7100.0
2011-07-14 12:30:00,28.34,28.37,28.31,28.34,12900.0,14.4294,14.4447,14.4141,14.4294,12900.0
2011-07-14 12:35:00,28.35,28.36,28.34,28.36,2900.0,14.4345,14.4396,14.4294,14.4396,2900.0
2011-07-14 12:40:00,28.36,28.36,28.31,28.32,5400.0,14.4396,14.4396,14.4141,14.4192,5400.0
2011-07-14 12:45:00,28.32,28.32,28.29,28.29,6100.0,14.4192,14.4192,14.4039,14.4039,6100.0
2011-07-14 12:50:00,28.29,28.29,28.25,28.27,8800.0,14.4039,14.4039,14.3836,14.3938,8800.0
2011-07-14 12:55:00,28.25,28.25,28.22,28.24,4000.0,14.3836,14.3836,14.3683,14.3785,4000.0
2011-07-14 13:00:00,28.25,28.3,28.25,28.29,6200.0,14.3836,14.409,14.3836,14.4039,6200.0
2011-07-14 13:05:00,28.28,28.33,28.28,28.31,13200.0,14.3989,14.4243,14.3989,14.4141,13200.0
2011-07-14 13:10:00,28.31,28.34,28.3,28.3,5300.0,14.4141,14.4294,14.409,14.409,5300.0
2011-07-14 13:15:00,28.3,28.3,28.26,28.26,2900.0,14.409,14.409,14.3887,14.3887,2900.0
2011-07-14 13:20:00,28.26,28.27,28.23,28.27,6100.0,14.3887,14.3938,14.3734,14.3938,6100.0
2011-07-14 13:25:00,28.27,28.31,28.25,28.31,13600.0,14.3938,14.4141,14.3836,14.4141,13600.0
2011-07-14 13:30:00,28.3,28.41,28.3,28.36,15300.0,14.409,14.465,14.409,14.4396,15300.0
2011-07-14 13:35:00,28.35,28.36,28.25,28.3,8800.0,14.4345,14.4396,14.3836,14.409,8800.0
2011-07-14 13:40:00,28.29,28.34,28.29,28.3,3700.0,14.4039,14.4294,14.4039,14.409,3700.0
2011-07-14 13:45:00,28.3,28.3,28.23,28.27,4700.0,14.409,14.409,14.3734,14.3938,4700.0
2011-07-14 13:50:00,28.28,28.29,28.25,28.26,9700.0,14.3989,14.4039,14.3836,14.3887,9700.0
2011-07-14 13:55:00,28.26,28.32,28.26,28.31,3100.0,14.3887,14.4192,14.3887,14.4141,3100.0
2011-07-14 14:00:00,28.32,28.33,28.27,28.27,3800.0,14.4192,14.4243,14.3938,14.3938,3800.0
2011-07-14 14:05:00,28.26,28.26,28.23,28.26,7500.0,14.3887,14.3887,14.3734,14.3887,7500.0
2011-07-14 14:10:00,28.27,28.32,28.27,28.31,3900.0,14.3938,14.4192,14.3938,14.4141,3900.0
2011-07-14 14:15:00,28.3,28.32,28.27,28.28,5300.0,14.409,14.4192,14.3938,14.3989,5300.0
2011-07-14 14:20:00,28.28,28.28,28.22,28.27,9200.0,14.3989,14.3989,14.3683,14.3938,9200.0
2011-07-14 14:25:00,28.27,28.28,28.22,28.27,10700.0,14.3938,14.3989,14.3683,14.3938,10700.0
2011-07-14 14:30:00,28.26,28.27,28.24,28.26,8100.0,14.3887,14.3938,14.3785,14.3887,8100.0
2011-07-14 14:35:00,28.25,28.3,28.24,28.29,18900.0,14.3836,14.409,14.3785,14.4039,18900.0
2011-07-14 14:40:00,28.28,28.31,28.28,28.29,4800.0,14.3989,14.4141,14.3989,14.4039,4800.0
2011-07-14 14:45:00,28.29,28.29,28.24,28.24,9400.0,14.4039,14.4039,14.3785,14.3785,9400.0
2011-07-14 14:50:00,28.24,28.27,28.24,28.27,6400.0,14.3785,14.3938,14.3785,14.3938,6400.0
2011-07-14 14:55:00,28.26,28.28,28.25,28.27,29800.0,14.3887,14.3989,14.3836,14.3938,29800.0
2011-07-14 15:00:00,28.27,28.3,28.24,28.28,44000.0,14.3938,14.409,14.3785,14.3989,44000.0
2011-07-14 15:05:00,28.28,28.29,28.23,28.24,23400.0,14.3989,14.4039,14.3734,14.3785,23400.0
2011-07-14 15:10:00,28.24,28.26,28.23,28.26,5600.0,14.3785,14.3887,14.3734,14.3887,5600.0
2011-07-14 15:15:00,28.25,28.26,28.16,28.19,13600.0,14.3836,14.3887,14.3378,14.353,13600.0
2011-07-14 15:20:00,28.19,28.23,28.12,28.16,13100.0,14.353,14.3734,14.3174,14.3378,13100.0
2011-07-14 15:25:00,28.16,28.16,28.11,28.12,9300.0,14.3378,14.3378,14.3123,14.3174,9300.0
2011-07-14 15:30:00,28.12,28.13,28.1,28.1,8600.0,14.3174,14.3225,14.3072,14.3072,8600.0
2011-07-14 15:35:00,28.09,28.14,28.08,28.1,20500.0,14.3021,14.3276,14.297,14.3072,20500.0
2011-07-14 15:40:00,28.09,28.12,28.08,28.08,12100.0,14.3021,14.3174,14.297,14.297,12100.0
2011-07-14 15:45:00,28.08,28.08,28.06,28.08,20400.0,14.297,14.297,14.2868,14.297,20400.0
2011-07-14 15:50:00,28.07,28.08,28.02,28.05,26700.0,14.2919,14.297,14.2665,14.2818,26700.0
2011-07-14 15:55:00,28.04,28.06,28.03,28.03,20800.0,14.2767,14.2868,14.2716,14.2716,20800.0
2011-07-15 09:30:00,28.24,28.33,28.03,28.03,12300.0,14.3785,14.4243,14.2716,14.2716,12300.0
2011-07-15 09:35:00,28.05,28.09,28.0,28.02,3500.0,14.2818,14.3021,14.2563,14.2665,3500.0
2011-07-15 09:40:00,28.02,28.08,28.02,28.04,3300.0,14.2665,14.297,14.2665,14.2767,3300.0
2011-07-15 09:45:00,28.01,28.16,28.01,28.16,7900.0,14.2614,14.3378,14.2614,14.3378,7900.0
2011-07-15 09:50:00,28.13,28.17,28.07,28.08,3600.0,14.3225,14.3429,14.2919,14.297,3600.0
2011-07-15 09:55:00,28.08,28.12,28.02,28.12,3100.0,14.297,14.3174,14.2665,14.3174,3100.0
2011-07-15 10:00:00,28.12,28.23,28.12,28.15,8100.0,14.3174,14.3734,14.3174,14.3327,8100.0
2011-07-15 10:05:00,28.15,28.2,28.11,28.2,6500.0,14.3327,14.3581,14.3123,14.3581,6500.0
2011-07-15 10:10:00,28.2,28.21,28.18,28.21,8300.0,14.3581,14.3632,14.3479,14.3632,8300.0
2011-07-15 10:15:00,28.21,28.23,28.19,28.2,13500.0,14.3632,14.3734,14.353,14.3581,13500.0
2011-07-15 10:20:00,28.19,28.21,28.16,28.17,18600.0,14.353,14.3632,14.3378,14.3429,18600.0
2011-07-15 10:25:00,28.17,28.21,28.17,28.21,14100.0,14.3429,14.3632,14.3429,14.3632,14100.0
2011-07-15 10:30:00,28.22,28.28,28.22,28.28,8900.0,14.3683,14.3989,14.3683,14.3989,8900.0
2011-07-15 10:35:00,28.25,28.27,28.22,28.26,12700.0,14.3836,14.3938,14.3683,14.3887,12700.0
2011-07-15 10:40:00,28.26,28.32,28.25,28.32,5200.0,14.3887,14.4192,14.3836,14.4192,5200.0
2011-07-15 10:45:00,28.34,28.34,28.34,28.34,1200.0,14.4294,14.4294,14.4294,14.4294,1200.0
2011-07-15 10:50:00,28.34,28.35,28.34,28.35,1000.0,14.4294,14.4345,14.4294,14.4345,1000.0
2011-07-15 10:55:00,28.34,28.35,28.28,28.31,7200.0,14.4294,14.4345,14.3989,14.4141,7200.0
2011-07-15 11:00:00,28.31,28.31,28.27,28.29,8600.0,14.4141,14.4141,14.3938,14.4039,8600.0
2011-07-15 11:05:00,28.31,28.34,28.31,28.33,5400.0,14.4141,14.4294,14.4141,14.4243,5400.0
2011-07-15 11:10:00,28.33,28.4,28.31,28.4,6600.0,14.4243,14.46,14.4141,14.46,6600.0
2011-07-15 11:15:00,28.4,28.42,28.37,28.41,13800.0,14.46,14.4701,14.4447,14.465,13800.0
2011-07-15 11:20:00,28.4,28.41,28.4,28.41,1500.0,14.46,14.465,14.46,14.465,1500.0
2011-07-15 11:25:00,28.41,28.41,28.39,28.4,2000.0,14.465,14.465,14.4549,14.46,2000.0
2011-07-15 11:30:00,28.4,28.44,28.39,28.43,18300.0,14.46,14.4803,14.4549,14.4752,18300.0
2011-07-15 11:35:00,28.43,28.49,28.43,28.47,16800.0,14.4752,14.5058,14.4752,14.4956,16800.0
2011-07-15 11:40:00,28.47,28.58,28.46,28.56,44500.0,14.4956,14.5516,14.4905,14.5414,44500.0
2011-07-15 11:45:00,28.56,28.62,28.54,28.55,60200.0,14.5414,14.572,14.5312,14.5363,60200.0
2011-07-15 11:50:00,28.56,28.57,28.48,28.51,20900.0,14.5414,14.5465,14.5007,14.516,20900.0
2011-07-15 11:55:00,28.5,28.51,28.49,28.49,4900.0,14.5109,14.516,14.5058,14.5058,4900.0
2011-07-15 12:00:00,28.49,28.57,28.48,28.57,10400.0,14.5058,14.5465,14.5007,14.5465,10400.0
2011-07-15 12:05:00,28.57,28.58,28.53,28.53,2100.0,14.5465,14.5516,14.5261,14.5261,2100.0
2011-07-15 12:10:00,28.53,28.53,28.52,28.52,1000.0,14.5261,14.5261,14.5211,14.5211,1000.0
2011-07-15 12:15:00,28.52,28.52,28.46,28.46,3600.0,14.5211,14.5211,14.4905,14.4905,3600.0
2011-07-15 12:20:00,28.48,28.48,28.43,28.44,10100.0,14.5007,14.5007,14.4752,14.4803,10100.0
2011-07-15 12:25:00,28.46,28.47,28.43,28.43,6200.0,14.4905,14.4956,14.4752,14.4752,6200.0
2011-07-15 12:30:00,28.43,28.44,28.4,28.41,5200.0,14.4752,14.4803,14.46,14.465,5200.0
2011-07-15 12:35:00,28.42,28.42,28.38,28.4,8700.0,14.4701,14.4701,14.4498,14.46,8700.0
2011-07-15 12:40:00,28.41,28.42,28.37,28.37,8900.0,14.465,14.4701,14.4447,14.4447,8900.0
2011-07-15 12:45:00,28.38,28.44,28.36,28.39,19400.0,14.4498,14.4803,14.4396,14.4549,19400.0
2011-07-15 12:50:00,28.39,28.46,28.36,28.41,34000.0,14.4549,14.4905,14.4396,14.465,34000.0
2011-07-15 12:55:00,28.41,28.48,28.39,28.45,11700.0,14.465,14.5007,14.4549,14.4854,11700.0
2011-07-15 13:00:00,28.46,28.47,28.43,28.45,5900.0,14.4905,14.4956,14.4752,14.4854,5900.0
2011-07-15 13:05:00,28.45,28.46,28.4,28.43,9100.0,14.4854,14.4905,14.46,14.4752,9100.0
2011-07-15 13:10:00,28.43,28.47,28.43,28.46,10800.0,14.4752,14.4956,14.4752,14.4905,10800.0
2011-07-15 13:15:00,28.46,28.49,28.46,28.48,5300.0,14.4905,14.5058,14.4905,14.5007,5300.0
2011-07-15 13:20:00,28.49,28.51,28.47,28.49,11500.0,14.5058,14.516,14.4956,14.5058,11500.0
2011-07-15 13:25:00,28.51,28.53,28.51,28.52,7500.0,14.516,14.5261,14.516,14.5211,7500.0
2011-07-15 13:30:00,28.53,28.53,28.51,28.52,5500.0,14.5261,14.5261,14.516,14.5211,5500.0
2011-07-15 13:35:00,28.53,28.53,28.52,28.52,2400.0,14.5261,14.5261,14.5211,14.5211,2400.0
2011-07-15 13:40:00,28.52,28.52,28.51,28.52,2000.0,14.5211,14.5211,14.516,14.5211,2000.0
2011-07-15 13:45:00,28.52,28.53,28.51,28.53,2500.0,14.5211,14.5261,14.516,14.5261,2500.0
2011-07-15 13:50:00,28.53,28.57,28.52,28.57,7200.0,14.5261,14.5465,14.5211,14.5465,7200.0
2011-07-15 13:55:00,28.57,28.57,28.56,28.56,9600.0,14.5465,14.5465,14.5414,14.5414,9600.0
2011-07-15 14:00:00,28.57,28.58,28.56,28.57,10400.0,14.5465,14.5516,14.5414,14.5465,10400.0
2011-07-15 14:05:00,28.57,28.57,28.53,28.55,3600.0,14.5465,14.5465,14.5261,14.5363,3600.0
2011-07-15 14:10:00,28.54,28.55,28.51,28.52,5400.0,14.5312,14.5363,14.516,14.5211,5400.0
2011-07-15 14:15:00,28.51,28.55,28.49,28.53,16800.0,14.516,14.5363,14.5058,14.5261,16800.0
2011-07-15 14:20:00,28.53,28.53,28.48,28.48,4000.0,14.5261,14.5261,14.5007,14.5007,4000.0
2011-07-15 14:25:00,28.49,28.49,28.46,28.46,2000.0,14.5058,14.5058,14.4905,14.4905,2000.0
2011-07-15 14:30:00,28.46,28.46,28.44,28.44,3400.0,14.4905,14.4905,14.4803,14.4803,3400.0
2011-07-15 14:35:00,28.44,28.46,28.44,28.46,1400.0,14.4803,14.4905,14.4803,14.4905,1400.0
2011-07-15 14:40:00,28.45,28.45,28.45,28.45,200.0,14.4854,14.4854,14.4854,14.4854,200.0
2011-07-15 14:45:00,28.46,28.5,28.46,28.49,7000.0,14.4905,14.5109,14.4905,14.5058,7000.0
2011-07-15 14:50:00,28.49,28.5,28.42,28.43,22200.0,14.5058,14.5109,14.4701,14.4752,22200.0
2011-07-15 14:55:00,28.43,28.45,28.41,28.45,12000.0,14.4752,14.4854,14.465,14.4854,12000.0
2011-07-15 15:00:00,28.45,28.45,28.44,28.45,4300.0,14.4854,14.4854,14.4803,14.4854,4300.0
2011-07-15 15:05:00,28.44,28.46,28.43,28.45,9800.0,14.4803,14.4905,14.4752,14.4854,9800.0
2011-07-15 15:10:00,28.45,28.5,28.45,28.49,8400.0,14.4854,14.5109,14.4854,14.5058,8400.0
2011-07-15 15:15:00,28.5,28.51,28.47,28.47,6300.0,14.5109,14.516,14.4956,14.4956,6300.0
2011-07-15 15:20:00,28.47,28.52,28.47,28.51,6200.0,14.4956,14.5211,14.4956,14.516,6200.0
2011-07-15 15:25:00,28.51,28.56,28.51,28.55,7200.0,14.516,14.5414,14.516,14.5363,7200.0
2011-07-15 15:30:00,28.55,28.6,28.54,28.58,9600.0,14.5363,14.5618,14.5312,14.5516,9600.0
2011-07-15 15:35:00,28.57,28.59,28.56,28.59,7800.0,14.5465,14.5567,14.5414,14.5567,7800.0
2011-07-15 15:40:00,28.59,28.62,28.58,28.6,7600.0,14.5567,14.572,14.5516,14.5618,7600.0
2011-07-15 15:45:00,28.61,28.63,28.57,28.57,18600.0,14.5669,14.5771,14.5465,14.5465,18600.0
2011-07-15 15:50:00,28.57,28.58,28.55,28.55,10100.0,14.5465,14.5516,14.5363,14.5363,10100.0
2011-07-15 15:55:00,28.56,28.58,28.55,28.57,17200.0,14.5414,14.5516,14.5363,14.5465,17200.0
2011-07-18 09:30:00,28.4,28.41,28.18,28.21,6200.0,14.46,14.465,14.3479,14.3632,6200.0
2011-07-18 09:35:00,28.19,28.19,28.14,28.17,2100.0,14.353,14.353,14.3276,14.3429,2100.0
2011-07-18 09:40:00,28.18,28.4,28.17,28.38,8800.0,14.3479,14.46,14.3429,14.4498,8800.0
2011-07-18 09:45:00,28.37,28.37,28.27,28.27,8300.0,14.4447,14.4447,14.3938,14.3938,8300.0
2011-07-18 09:50:00,28.29,28.29,28.26,28.28,6100.0,14.4039,14.4039,14.3887,14.3989,6100.0
2011-07-18 09:55:00,28.26,28.29,28.2,28.29,11500.0,14.3887,14.4039,14.3581,14.4039,11500.0
2011-07-18 10:00:00,28.29,28.29,28.21,28.25,8500.0,14.4039,14.4039,14.3632,14.3836,8500.0
2011-07-18 10:05:00,28.25,28.3,28.2,28.22,21900.0,14.3836,14.409,14.3581,14.3683,21900.0
2011-07-18 10:10:00,28.21,28.24,28.18,28.2,19500.0,14.3632,14.3785,14.3479,14.3581,19500.0
2011-07-18 10:15:00,28.2,28.29,28.19,28.26,22300.0,14.3581,14.4039,14.353,14.3887,22300.0
2011-07-18 10:20:00,28.26,28.36,28.26,28.35,18900.0,14.3887,14.4396,14.3887,14.4345,18900.0
2011-07-18 10:25:00,28.35,28.39,28.35,28.36,8400.0,14.4345,14.4549,14.4345,14.4396,8400.0
2011-07-18 10:30:00,28.35,28.36,28.3,28.35,8500.0,14.4345,14.4396,14.409,14.4345,8500.0
2011-07-18 10:35:00,28.35,28.36,28.33,28.33,2300.0,14.4345,14.4396,14.4243,14.4243,2300.0
2011-07-18 10:40:00,28.32,28.41,28.32,28.39,13800.0,14.4192,14.465,14.4192,14.4549,13800.0
2011-07-18 10:45:00,28.35,28.38,28.32,28.32,1600.0,14.4345,14.4498,14.4192,14.4192,1600.0
2011-07-18 10:50:00,28.33,28.33,28.25,28.25,2100.0,14.4243,14.4243,14.3836,14.3836,2100.0
2011-07-18 10:55:00,28.25,28.28,28.25,28.28,6400.0,14.3836,14.3989,14.3836,14.3989,6400.0
2011-07-18 11:00:00,28.28,28.32,28.27,28.27,1400.0,14.3989,14.4192,14.3938,14.3938,1400.0
2011-07-18 11:05:00,28.27,28.27,28.13,28.19,16900.0,14.3938,14.3938,14.3225,14.353,16900.0
2011-07-18 11:10:00,28.22,28.23,28.16,28.16,7800.0,14.3683,14.3734,14.3378,14.3378,7800.0
2011-07-18 11:15:00,28.16,28.21,28.16,28.21,12500.0,14.3378,14.3632,14.3378,14.3632,12500.0
2011-07-18 11:20:00,28.21,28.21,28.16,28.19,2900.0,14.3632,14.3632,14.3378,14.353,2900.0
2011-07-18 11:25:00,28.18,28.22,28.18,28.22,3700.0,14.3479,14.3683,14.3479,14.3683,3700.0
2011-07-18 11:30:00,28.21,28.21,28.19,28.21,5300.0,14.3632,14.3632,14.353,14.3632,5300.0
2011-07-18 11:35:00,28.2,28.22,28.19,28.19,33200.0,14.3581,14.3683,14.353,14.353,33200.0
2011-07-18 11:40:00,28.19,28.2,28.19,28.19,2500.0,14.353,14.3581,14.353,14.353,2500.0
2011-07-18 11:45:00,28.19,28.22,28.19,28.2,14100.0,14.353,14.3683,14.353,14.3581,14100.0
2011-07-18 11:50:00,28.2,28.21,28.2,28.2,2100.0,14.3581,14.3632,14.3581,14.3581,2100.0
2011-07-18 11:55:00,28.2,28.21,28.18,28.2,4500.0,14.3581,14.3632,14.3479,14.3581,4500.0
2011-07-18 12:00:00,28.19,28.2,28.14,28.14,2600.0,14.353,14.3581,14.3276,14.3276,2600.0
2011-07-18 12:05:00,28.14,28.14,28.06,28.07,5300.0,14.3276,14.3276,14.2868,14.2919,5300.0
2011-07-18 12:10:00,28.06,28.16,28.05,28.16,14400.0,14.2868,14.3378,14.2818,14.3378,14400.0
2011-07-18 12:15:00,28.15,28.16,28.14,28.16,800.0,14.3327,14.3378,14.3276,14.3378,800.0
2011-07-18 12:20:00,28.15,28.18,28.11,28.13,8500.0,14.3327,14.3479,14.3123,14.3225,8500.0
2011-07-18 12:25:00,28.14,28.17,28.14,28.15,3500.0,14.3276,14.3429,14.3276,14.3327,3500.0
2011-07-18 12:30:00,28.15,28.19,28.14,28.19,2400.0,14.3327,14.353,14.3276,14.353,2400.0
2011-07-18 12:35:00,28.18,28.19,28.15,28.18,8600.0,14.3479,14.353,14.3327,14.3479,8600.0
2011-07-18 12:40:00,28.17,28.17,28.14,28.14,1200.0,14.3429,14.3429,14.3276,14.3276,1200.0
2011-07-18 12:45:00,28.15,28.15,28.08,28.11,6300.0,14.3327,14.3327,14.297,14.3123,6300.0
2011-07-18 12:50:00,28.11,28.12,28.1,28.1,1000.0,14.3123,14.3174,14.3072,14.3072,1000.0
2011-07-18 12:55:00,28.1,28.1,28.07,28.08,6800.0,14.3072,14.3072,14.2919,14.297,6800.0
2011-07-18 13:00:00,28.08,28.09,28.04,28.06,12400.0,14.297,14.3021,14.2767,14.2868,12400.0
2011-07-18 13:05:00,28.06,28.06,28.05,28.05,1100.0,14.2868,14.2868,14.2818,14.2818,1100.0
2011-07-18 13:10:00,28.06,28.06,28.05,28.05,16700.0,14.2868,14.2868,14.2818,14.2818,16700.0
2011-07-18 13:15:00,28.05,28.06,28.01,28.02,31400.0,14.2818,14.2868,14.2614,14.2665,31400.0
2011-07-18 13:20:00,28.02,28.05,28.01,28.02,10700.0,14.2665,14.2818,14.2614,14.2665,10700.0
2011-07-18 13:25:00,28.01,28.02,27.98,27.99,7700.0,14.2614,14.2665,14.2461,14.2512,7700.0
2011-07-18 13:30:00,27.99,28.04,27.99,28.03,8200.0,14.2512,14.2767,14.2512,14.2716,8200.0
2011-07-18 13:35:00,28.03,28.08,28.03,28.08,7700.0,14.2716,14.297,14.2716,14.297,7700.0
2011-07-18 13:40:00,28.07,28.08,28.04,28.04,2900.0,14.2919,14.297,14.2767,14.2767,2900.0
2011-07-18 13:45:00,28.04,28.08,28.03,28.06,5600.0,14.2767,14.297,14.2716,14.2868,5600.0
2011-07-18 13:50:00,28.05,28.11,28.05,28.09,4900.0,14.2818,14.3123,14.2818,14.3021,4900.0
2011-07-18 13:55:00,28.1,28.16,28.1,28.16,2600.0,14.3072,14.3378,14.3072,14.3378,2600.0
2011-07-18 14:00:00,28.15,28.16,28.11,28.11,2200.0,14.3327,14.3378,14.3123,14.3123,2200.0
2011-07-18 14:05:00,28.12,28.15,28.11,28.14,5200.0,14.3174,14.3327,14.3123,14.3276,5200.0
2011-07-18 14:10:00,28.15,28.18,28.15,28.17,4900.0,14.3327,14.3479,14.3327,14.3429,4900.0
2011-07-18 14:15:00,28.17,28.23,28.16,28.22,5000.0,14.3429,14.3734,14.3378,14.3683,5000.0
2011-07-18 14:20:00,28.22,28.24,28.19,28.2,2500.0,14.3683,14.3785,14.353,14.3581,2500.0
2011-07-18 14:25:00,28.19,28.2,28.12,28.12,2200.0,14.353,14.3581,14.3174,14.3174,2200.0
2011-07-18 14:30:00,28.12,28.12,28.09,28.1,5700.0,14.3174,14.3174,14.3021,14.3072,5700.0
2011-07-18 14:35:00,28.11,28.14,28.1,28.13,5700.0,14.3123,14.3276,14.3072,14.3225,5700.0
2011-07-18 14:40:00,28.13,28.18,28.13,28.16,5200.0,14.3225,14.3479,14.3225,14.3378,5200.0
2011-07-18 14:45:00,28.17,28.2,28.15,28.18,12500.0,14.3429,14.3581,14.3327,14.3479,12500.0
2011-07-18 14:50:00,28.19,28.2,28.19,28.19,3400.0,14.353,14.3581,14.353,14.353,3400.0
2011-07-18 14:55:00,28.2,28.21,28.2,28.2,3600.0,14.3581,14.3632,14.3581,14.3581,3600.0
2011-07-18 15:00:00,28.2,28.24,28.2,28.22,6800.0,14.3581,14.3785,14.3581,14.3683,6800.0
2011-07-18 15:05:00,28.21,28.21,28.2,28.21,3400.0,14.3632,14.3632,14.3581,14.3632,3400.0
2011-07-18 15:10:00,28.2,28.21,28.2,28.2,4800.0,14.3581,14.3632,14.3581,14.3581,4800.0
2011-07-18 15:15:00,28.2,28.29,28.2,28.27,23300.0,14.3581,14.4039,14.3581,14.3938,23300.0
2011-07-18 15:20:00,28.27,28.29,28.22,28.23,21800.0,14.3938,14.4039,14.3683,14.3734,21800.0
2011-07-18 15:25:00,28.23,28.23,28.17,28.2,10400.0,14.3734,14.3734,14.3429,14.3581,10400.0
2011-07-18 15:30:00,28.2,28.22,28.16,28.16,8400.0,14.3581,14.3683,14.3378,14.3378,8400.0
2011-07-18 15:35:00,28.16,28.18,28.13,28.17,9400.0,14.3378,14.3479,14.3225,14.3429,9400.0
2011-07-18 15:40:00,28.18,28.18,28.12,28.14,14800.0,14.3479,14.3479,14.3174,14.3276,14800.0
2011-07-18 15:45:00,28.14,28.17,28.12,28.16,12300.0,14.3276,14.3429,14.3174,14.3378,12300.0
2011-07-18 15:50:00,28.16,28.2,28.15,28.2,17200.0,14.3378,14.3581,14.3327,14.3581,17200.0
2011-07-18 15:55:00,28.2,28.2,28.13,28.15,29500.0,14.3581,14.3581,14.3225,14.3327,29500.0
2011-07-19 09:30:00,28.41,28.44,28.4,28.44,7300.0,14.465,14.4803,14.46,14.4803,7300.0
2011-07-19 09:35:00,28.44,28.49,28.41,28.42,4800.0,14.4803,14.5058,14.465,14.4701,4800.0
2011-07-19 09:40:00,28.43,28.43,28.36,28.39,2300.0,14.4752,14.4752,14.4396,14.4549,2300.0
2011-07-19 09:45:00,28.42,28.42,28.3,28.34,10300.0,14.4701,14.4701,14.409,14.4294,10300.0
2011-07-19 09:50:00,28.35,28.4,28.34,28.39,4700.0,14.4345,14.46,14.4294,14.4549,4700.0
2011-07-19 09:55:00,28.4,28.42,28.37,28.42,5900.0,14.46,14.4701,14.4447,14.4701,5900.0
2011-07-19 10:00:00,28.42,28.43,28.41,28.41,4800.0,14.4701,14.4752,14.465,14.465,4800.0
2011-07-19 10:05:00,28.41,28.47,28.4,28.47,9700.0,14.465,14.4956,14.46,14.4956,9700.0
2011-07-19 10:10:00,28.47,28.48,28.46,28.46,3200.0,14.4956,14.5007,14.4905,14.4905,3200.0
2011-07-19 10:15:00,28.46,28.47,28.44,28.44,2200.0,14.4905,14.4956,14.4803,14.4803,2200.0
2011-07-19 10:20:00,28.44,28.46,28.44,28.44,3500.0,14.4803,14.4905,14.4803,14.4803,3500.0
2011-07-19 10:25:00,28.44,28.45,28.4,28.4,2200.0,14.4803,14.4854,14.46,14.46,2200.0
2011-07-19 10:30:00,28.4,28.41,28.37,28.39,3600.0,14.46,14.465,14.4447,14.4549,3600.0
2011-07-19 10:35:00,28.4,28.44,28.4,28.42,13700.0,14.46,14.4803,14.46,14.4701,13700.0
2011-07-19 10:40:00,28.42,28.42,28.41,28.42,900.0,14.4701,14.4701,14.465,14.4701,900.0
2011-07-19 10:45:00,28.41,28.47,28.4,28.46,5600.0,14.465,14.4956,14.46,14.4905,5600.0
2011-07-19 10:50:00,28.44,28.45,28.41,28.41,7200.0,14.4803,14.4854,14.465,14.465,7200.0
2011-07-19 10:55:00,28.41,28.42,28.39,28.42,8000.0,14.465,14.4701,14.4549,14.4701,8000.0
2011-07-19 11:00:00,28.42,28.43,28.4,28.4,2400.0,14.4701,14.4752,14.46,14.46,2400.0
2011-07-19 11:05:00,28.41,28.41,28.39,28.41,1200.0,14.465,14.465,14.4549,14.465,1200.0
2011-07-19 11:10:00,28.4,28.4,28.31,28.37,12400.0,14.46,14.46,14.4141,14.4447,12400.0
2011-07-19 11:15:00,28.37,28.38,28.35,28.36,1500.0,14.4447,14.4498,14.4345,14.4396,1500.0
2011-07-19 11:20:00,28.36,28.36,28.3,28.31,4500.0,14.4396,14.4396,14.409,14.4141,4500.0
2011-07-19 11:25:00,28.32,28.32,28.31,28.32,7100.0,14.4192,14.4192,14.4141,14.4192,7100.0
2011-07-19 11:30:00,28.31,28.33,28.31,28.32,3000.0,14.4141,14.4243,14.4141,14.4192,3000.0
2011-07-19 11:35:00,28.31,28.32,28.26,28.26,2100.0,14.4141,14.4192,14.3887,14.3887,2100.0
2011-07-19 11:40:00,28.26,28.27,28.25,28.25,900.0,14.3887,14.3938,14.3836,14.3836,900.0
2011-07-19 11:45:00,28.27,28.29,28.27,28.29,1400.0,14.3938,14.4039,14.3938,14.4039,1400.0
2011-07-19 11:50:00,28.29,28.3,28.28,28.3,2800.0,14.4039,14.409,14.3989,14.409,2800.0
2011-07-19 11:55:00,28.3,28.31,28.28,28.28,3300.0,14.409,14.4141,14.3989,14.3989,3300.0
2011-07-19 12:00:00,28.29,28.32,28.29,28.3,1900.0,14.4039,14.4192,14.4039,14.409,1900.0
2011-07-19 12:05:00,28.31,28.31,28.25,28.26,2100.0,14.4141,14.4141,14.3836,14.3887,2100.0
2011-07-19 12:10:00,28.25,28.25,28.25,28.25,300.0,14.3836,14.3836,14.3836,14.3836,300.0
2011-07-19 12:15:00,28.24,28.28,28.24,28.28,2000.0,14.3785,14.3989,14.3785,14.3989,2000.0
2011-07-19 12:20:00,28.27,28.27,28.26,28.26,3100.0,14.3938,14.3938,14.3887,14.3887,3100.0
2011-07-19 12:25:00,28.25,28.26,28.25,28.26,1800.0,14.3836,14.3887,14.3836,14.3887,1800.0
2011-07-19 12:30:00,28.27,28.32,28.27,28.32,4100.0,14.3938,14.4192,14.3938,14.4192,4100.0
2011-07-19 12:35:00,28.32,28.32,28.29,28.31,1800.0,14.4192,14.4192,14.4039,14.4141,1800.0
2011-07-19 12:40:00,28.3,28.3,28.27,28.28,2100.0,14.409,14.409,14.3938,14.3989,2100.0
2011-07-19 12:45:00,28.28,28.29,28.24,28.25,2800.0,14.3989,14.4039,14.3785,14.3836,2800.0
2011-07-19 12:50:00,28.25,28.3,28.25,28.27,3000.0,14.3836,14.409,14.3836,14.3938,3000.0
2011-07-19 12:55:00,28.26,28.26,28.25,28.25,500.0,14.3887,14.3887,14.3836,14.3836,500.0
2011-07-19 13:00:00,28.26,28.31,28.26,28.31,2100.0,14.3887,14.4141,14.3887,14.4141,2100.0
2011-07-19 13:05:00,28.32,28.33,28.32,28.33,800.0,14.4192,14.4243,14.4192,14.4243,800.0
2011-07-19 13:10:00,28.33,28.38,28.33,28.36,4100.0,14.4243,14.4498,14.4243,14.4396,4100.0
2011-07-19 13:15:00,28.36,28.38,28.36,28.36,1500.0,14.4396,14.4498,14.4396,14.4396,1500.0
2011-07-19 13:20:00,28.38,28.38,28.36,28.37,1800.0,14.4498,14.4498,14.4396,14.4447,1800.0
2011-07-19 13:25:00,28.38,28.38,28.37,28.38,1000.0,14.4498,14.4498,14.4447,14.4498,1000.0
2011-07-19 13:30:00,28.38,28.4,28.35,28.35,9400.0,14.4498,14.46,14.4345,14.4345,9400.0
2011-07-19 13:35:00,28.35,28.44,28.35,28.41,9900.0,14.4345,14.4803,14.4345,14.465,9900.0
2011-07-19 13:40:00,28.41,28.43,28.39,28.42,3900.0,14.465,14.4752,14.4549,14.4701,3900.0
2011-07-19 13:45:00,28.42,28.43,28.36,28.36,2800.0,14.4701,14.4752,14.4396,14.4396,2800.0
2011-07-19 13:50:00,28.35,28.37,28.34,28.37,1800.0,14.4345,14.4447,14.4294,14.4447,1800.0
2011-07-19 13:55:00,28.38,28.39,28.33,28.33,4600.0,14.4498,14.4549,14.4243,14.4243,4600.0
2011-07-19 14:00:00,28.33,28.33,28.31,28.31,1300.0,14.4243,14.4243,14.4141,14.4141,1300.0
2011-07-19 14:05:00,28.29,28.35,28.29,28.35,1900.0,14.4039,14.4345,14.4039,14.4345,1900.0
2011-07-19 14:10:00,28.34,28.39,28.34,28.37,9800.0,14.4294,14.4549,14.4294,14.4447,9800.0
2011-07-19 14:15:00,28.38,28.41,28.38,28.4,4100.0,14.4498,14.465,14.4498,14.46,4100.0
2011-07-19 14:20:00,28.38,28.39,28.38,28.38,1900.0,14.4498,14.4549,14.4498,14.4498,1900.0
2011-07-19 14:25:00,28.39,28.39,28.38,28.38,700.0,14.4549,14.4549,14.4498,14.4498,700.0
2011-07-19 14:30:00,28.38,28.39,28.38,28.38,1000.0,14.4498,14.4549,14.4498,14.4498,1000.0
2011-07-19 14:35:00,28.37,28.38,28.37,28.37,1600.0,14.4447,14.4498,14.4447,14.4447,1600.0
2011-07-19 14:40:00,28.38,28.39,28.38,28.39,2100.0,14.4498,14.4549,14.4498,14.4549,2100.0
2011-07-19 14:45:00,28.39,28.4,28.37,28.37,1400.0,14.4549,14.46,14.4447,14.4447,1400.0
2011-07-19 14:50:00,28.37,28.39,28.35,28.39,3800.0,14.4447,14.4549,14.4345,14.4549,3800.0
2011-07-19 14:55:00,28.38,28.38,28.36,28.38,600.0,14.4498,14.4498,14.4396,14.4498,600.0
2011-07-19 15:00:00,28.39,28.4,28.38,28.38,1800.0,14.4549,14.46,14.4498,14.4498,1800.0
2011-07-19 15:05:00,28.38,28.4,28.38,28.38,1900.0,14.4498,14.46,14.4498,14.4498,1900.0
2011-07-19 15:10:00,28.4,28.4,28.37,28.38,2400.0,14.46,14.46,14.4447,14.4498,2400.0
2011-07-19 15:15:00,28.39,28.39,28.38,28.38,1100.0,14.4549,14.4549,14.4498,14.4498,1100.0
2011-07-19 15:20:00,28.39,28.39,28.37,28.37,2100.0,14.4549,14.4549,14.4447,14.4447,2100.0
2011-07-19 15:25:00,28.37,28.4,28.37,28.4,9200.0,14.4447,14.46,14.4447,14.46,9200.0
2011-07-19 15:30:00,28.38,28.44,28.38,28.44,6900.0,14.4498,14.4803,14.4498,14.4803,6900.0
2011-07-19 15:35:00,28.42,28.43,28.4,28.41,3200.0,14.4701,14.4752,14.46,14.465,3200.0
2011-07-19 15:40:00,28.41,28.41,28.37,28.38,13200.0,14.465,14.465,14.4447,14.4498,13200.0
2011-07-19 15:45:00,28.37,28.41,28.35,28.38,16200.0,14.4447,14.465,14.4345,14.4498,16200.0
2011-07-19 15:50:00,28.38,28.39,28.38,28.38,4600.0,14.4498,14.4549,14.4498,14.4498,4600.0
2011-07-19 15:55:00,28.37,28.39,28.34,28.36,21900.0,14.4447,14.4549,14.4294,14.4396,21900.0
2011-07-20 09:30:00,28.57,28.57,28.4,28.4,11800.0,14.5465,14.5465,14.46,14.46,11800.0
2011-07-20 09:35:00,28.45,28.56,28.45,28.54,4200.0,14.4854,14.5414,14.4854,14.5312,4200.0
2011-07-20 09:40:00,28.54,28.54,28.44,28.53,4900.0,14.5312,14.5312,14.4803,14.5261,4900.0
2011-07-20 09:45:00,28.54,28.56,28.5,28.51,5000.0,14.5312,14.5414,14.5109,14.516,5000.0
2011-07-20 09:50:00,28.54,28.58,28.53,28.55,6300.0,14.5312,14.5516,14.5261,14.5363,6300.0
2011-07-20 09:55:00,28.57,28.67,28.57,28.67,5500.0,14.5465,14.5974,14.5465,14.5974,5500.0
2011-07-20 10:00:00,28.66,28.69,28.62,28.66,6200.0,14.5923,14.6076,14.572,14.5923,6200.0
2011-07-20 10:05:00,28.65,28.66,28.6,28.62,3200.0,14.5872,14.5923,14.5618,14.572,3200.0
2011-07-20 10:10:00,28.6,28.7,28.55,28.56,13000.0,14.5618,14.6127,14.5363,14.5414,13000.0
2011-07-20 10:15:00,28.56,28.56,28.53,28.54,1800.0,14.5414,14.5414,14.5261,14.5312,1800.0
2011-07-20 10:20:00,28.53,28.6,28.51,28.51,5300.0,14.5261,14.5618,14.516,14.516,5300.0
2011-07-20 10:25:00,28.5,28.53,28.44,28.53,5600.0,14.5109,14.5261,14.4803,14.5261,5600.0
2011-07-20 10:30:00,28.52,28.57,28.45,28.51,16400.0,14.5211,14.5465,14.4854,14.516,16400.0
2011-07-20 10:35:00,28.51,28.51,28.47,28.47,2900.0,14.516,14.516,14.4956,14.4956,2900.0
2011-07-20 10:40:00,28.46,28.49,28.44,28.47,3800.0,14.4905,14.5058,14.4803,14.4956,3800.0
2011-07-20 10:45:00,28.45,28.45,28.42,28.42,3800.0,14.4854,14.4854,14.4701,14.4701,3800.0
2011-07-20 10:50:00,28.43,28.52,28.4,28.48,8600.0,14.4752,14.5211,14.46,14.5007,8600.0
2011-07-20 10:55:00,28.47,28.48,28.43,28.43,900.0,14.4956,14.5007,14.4752,14.4752,900.0
2011-07-20 11:00:00,28.43,28.43,28.41,28.41,1700.0,14.4752,14.4752,14.465,14.465,1700.0
2011-07-20 11:05:00,28.41,28.46,28.39,28.45,7600.0,14.465,14.4905,14.4549,14.4854,7600.0
2011-07-20 11:10:00,28.45,28.45,28.36,28.38,17700.0,14.4854,14.4854,14.4396,14.4498,17700.0
2011-07-20 11:15:00,28.36,28.36,28.31,28.34,1200.0,14.4396,14.4396,14.4141,14.4294,1200.0
2011-07-20 11:20:00,28.32,28.32,28.31,28.31,1900.0,14.4192,14.4192,14.4141,14.4141,1900.0
2011-07-20 11:25:00,28.29,28.35,28.25,28.33,10400.0,14.4039,14.4345,14.3836,14.4243,10400.0
2011-07-20 11:30:00,28.33,28.41,28.32,28.37,13700.0,14.4243,14.465,14.4192,14.4447,13700.0
2011-07-20 11:35:00,28.37,28.37,28.32,28.33,1300.0,14.4447,14.4447,14.4192,14.4243,1300.0
2011-07-20 11:40:00,28.32,28.32,28.32,28.32,1100.0,14.4192,14.4192,14.4192,14.4192,1100.0
2011-07-20 11:45:00,28.32,28.33,28.31,28.32,4100.0,14.4192,14.4243,14.4141,14.4192,4100.0
2011-07-20 11:50:00,28.31,28.33,28.3,28.31,9100.0,14.4141,14.4243,14.409,14.4141,9100.0
2011-07-20 11:55:00,28.3,28.3,28.26,28.27,2400.0,14.409,14.409,14.3887,14.3938,2400.0
2011-07-20 12:00:00,28.27,28.29,28.26,28.29,2200.0,14.3938,14.4039,14.3887,14.4039,2200.0
2011-07-20 12:05:00,28.29,28.34,28.26,28.32,4200.0,14.4039,14.4294,14.3887,14.4192,4200.0
2011-07-20 12:10:00,28.31,28.34,28.3,28.33,11400.0,14.4141,14.4294,14.409,14.4243,11400.0
2011-07-20 12:15:00,28.33,28.35,28.33,28.33,2300.0,14.4243,14.4345,14.4243,14.4243,2300.0
2011-07-20 12:20:00,28.33,28.33,28.3,28.32,800.0,14.4243,14.4243,14.409,14.4192,800.0
2011-07-20 12:25:00,28.3,28.34,28.29,28.34,2300.0,14.409,14.4294,14.4039,14.4294,2300.0
2011-07-20 12:30:00,28.31,28.33,28.3,28.3,900.0,14.4141,14.4243,14.409,14.409,900.0
2011-07-20 12:35:00,28.3,28.33,28.27,28.32,3400.0,14.409,14.4243,14.3938,14.4192,3400.0
2011-07-20 12:40:00,28.32,28.34,28.27,28.33,11200.0,14.4192,14.4294,14.3938,14.4243,11200.0
2011-07-20 12:45:00,28.31,28.38,28.29,28.37,12300.0,14.4141,14.4498,14.4039,14.4447,12300.0
2011-07-20 12:50:00,28.34,28.52,28.32,28.52,22300.0,14.4294,14.5211,14.4192,14.5211,22300.0
2011-07-20 12:55:00,28.51,28.53,28.49,28.49,3700.0,14.516,14.5261,14.5058,14.5058,3700.0
2011-07-20 13:00:00,28.49,28.49,28.45,28.45,1500.0,14.5058,14.5058,14.4854,14.4854,1500.0
2011-07-20 13:05:00,28.46,28.54,28.46,28.53,3700.0,14.4905,14.5312,14.4905,14.5261,3700.0
2011-07-20 13:10:00,28.55,28.55,28.48,28.48,1600.0,14.5363,14.5363,14.5007,14.5007,1600.0
2011-07-20 13:15:00,28.47,28.54,28.47,28.54,3500.0,14.4956,14.5312,14.4956,14.5312,3500.0
2011-07-20 13:20:00,28.54,28.54,28.51,28.52,2700.0,14.5312,14.5312,14.516,14.5211,2700.0
2011-07-20 13:25:00,28.53,28.53,28.52,28.52,400.0,14.5261,14.5261,14.5211,14.5211,400.0
2011-07-20 13:30:00,28.53,28.56,28.5,28.54,12200.0,14.5261,14.5414,14.5109,14.5312,12200.0
2011-07-20 13:35:00,28.54,28.55,28.53,28.55,3200.0,14.5312,14.5363,14.5261,14.5363,3200.0
2011-07-20 13:40:00,28.54,28.57,28.54,28.57,2400.0,14.5312,14.5465,14.5312,14.5465,2400.0
2011-07-20 13:45:00,28.58,28.59,28.55,28.59,4700.0,14.5516,14.5567,14.5363,14.5567,4700.0
2011-07-20 13:50:00,28.59,28.6,28.58,28.6,1400.0,14.5567,14.5618,14.5516,14.5618,1400.0
2011-07-20 13:55:00,28.59,28.73,28.58,28.73,27200.0,14.5567,14.628,14.5516,14.628,27200.0
2011-07-20 14:00:00,28.71,28.72,28.68,28.69,1300.0,14.6178,14.6229,14.6025,14.6076,1300.0
2011-07-20 14:05:00,28.69,28.69,28.66,28.69,2100.0,14.6076,14.6076,14.5923,14.6076,2100.0
2011-07-20 14:10:00,28.69,28.69,28.66,28.68,5300.0,14.6076,14.6076,14.5923,14.6025,5300.0
2011-07-20 14:15:00,28.68,28.71,28.66,28.71,5400.0,14.6025,14.6178,14.5923,14.6178,5400.0
2011-07-20 14:20:00,28.71,28.82,28.71,28.82,9300.0,14.6178,14.6738,14.6178,14.6738,9300.0
2011-07-20 14:25:00,28.81,28.89,28.8,28.87,12000.0,14.6687,14.7094,14.6636,14.6993,12000.0
2011-07-20 14:30:00,28.88,28.93,28.85,28.87,16000.0,14.7043,14.7298,14.6891,14.6993,16000.0
2011-07-20 14:35:00,28.86,28.87,28.85,28.86,9000.0,14.6942,14.6993,14.6891,14.6942,9000.0
2011-07-20 14:40:00,28.87,28.91,28.85,28.9,10700.0,14.6993,14.7196,14.6891,14.7145,10700.0
2011-07-20 14:45:00,28.89,28.9,28.83,28.83,10300.0,14.7094,14.7145,14.6789,14.6789,10300.0
2011-07-20 14:50:00,28.83,28.83,28.78,28.8,9600.0,14.6789,14.6789,14.6534,14.6636,9600.0
2011-07-20 14:55:00,28.8,28.85,28.8,28.8,11400.0,14.6636,14.6891,14.6636,14.6636,11400.0
2011-07-20 15:00:00,28.81,28.81,28.64,28.64,4600.0,14.6687,14.6687,14.5822,14.5822,4600.0
2011-07-20 15:05:00,28.62,28.69,28.6,28.64,8800.0,14.572,14.6076,14.5618,14.5822,8800.0
2011-07-20 15:10:00,28.62,28.62,28.5,28.5,5900.0,14.572,14.572,14.5109,14.5109,5900.0
2011-07-20 15:15:00,28.49,28.52,28.41,28.52,8800.0,14.5058,14.5211,14.465,14.5211,8800.0
2011-07-20 15:20:00,28.49,28.55,28.47,28.55,9400.0,14.5058,14.5363,14.4956,14.5363,9400.0
2011-07-20 15:25:00,28.54,28.55,28.47,28.48,6600.0,14.5312,14.5363,14.4956,14.5007,6600.0
2011-07-20 15:30:00,28.5,28.53,28.47,28.53,8400.0,14.5109,14.5261,14.4956,14.5261,8400.0
2011-07-20 15:35:00,28.5,28.53,28.42,28.43,10600.0,14.5109,14.5261,14.4701,14.4752,10600.0
2011-07-20 15:40:00,28.43,28.48,28.41,28.48,6400.0,14.4752,14.5007,14.465,14.5007,6400.0
2011-07-20 15:45:00,28.48,28.6,28.45,28.58,13100.0,14.5007,14.5618,14.4854,14.5516,13100.0
2011-07-20 15:50:00,28.58,28.59,28.55,28.58,7700.0,14.5516,14.5567,14.5363,14.5516,7700.0
2011-07-20 15:55:00,28.58,28.59,28.44,28.5,19900.0,14.5516,14.5567,14.4803,14.5109,19900.0
2011-07-21 09:30:00,28.68,28.71,28.51,28.7,12800.0,14.6025,14.6178,14.516,14.6127,12800.0
2011-07-21 09:35:00,28.69,28.87,28.69,28.72,9500.0,14.6076,14.6993,14.6076,14.6229,9500.0
2011-07-21 09:40:00,28.71,28.71,28.67,28.67,2100.0,14.6178,14.6178,14.5974,14.5974,2100.0
2011-07-21 09:45:00,28.66,28.68,28.57,28.65,10600.0,14.5923,14.6025,14.5465,14.5872,10600.0
2011-07-21 09:50:00,28.64,28.66,28.52,28.64,14400.0,14.5822,14.5923,14.5211,14.5822,14400.0
2011-07-21 09:55:00,28.64,28.74,28.59,28.6,8600.0,14.5822,14.6331,14.5567,14.5618,8600.0
2011-07-21 10:00:00,28.62,28.74,28.61,28.69,10500.0,14.572,14.6331,14.5669,14.6076,10500.0
2011-07-21 10:05:00,28.65,28.69,28.63,28.65,8300.0,14.5872,14.6076,14.5771,14.5872,8300.0
2011-07-21 10:10:00,28.61,28.66,28.57,28.63,49800.0,14.5669,14.5923,14.5465,14.5771,49800.0
2011-07-21 10:15:00,28.61,28.66,28.59,28.6,13200.0,14.5669,14.5923,14.5567,14.5618,13200.0
2011-07-21 10:20:00,28.57,28.65,28.56,28.62,11700.0,14.5465,14.5872,14.5414,14.572,11700.0
2011-07-21 10:25:00,28.61,28.68,28.6,28.65,14200.0,14.5669,14.6025,14.5618,14.5872,14200.0
2011-07-21 10:30:00,28.63,28.66,28.61,28.65,15600.0,14.5771,14.5923,14.5669,14.5872,15600.0
2011-07-21 10:35:00,28.63,28.64,28.6,28.6,5100.0,14.5771,14.5822,14.5618,14.5618,5100.0
2011-07-21 10:40:00,28.6,28.63,28.42,28.42,41900.0,14.5618,14.5771,14.4701,14.4701,41900.0
2011-07-21 10:45:00,28.41,28.41,28.22,28.22,8400.0,14.465,14.465,14.3683,14.3683,8400.0
2011-07-21 10:50:00,28.24,28.4,28.24,28.39,9300.0,14.3785,14.46,14.3785,14.4549,9300.0
2011-07-21 10:55:00,28.39,28.39,28.31,28.34,8500.0,14.4549,14.4549,14.4141,14.4294,8500.0
2011-07-21 11:00:00,28.33,28.42,28.32,28.41,10300.0,14.4243,14.4701,14.4192,14.465,10300.0
2011-07-21 11:05:00,28.42,28.45,28.4,28.4,11000.0,14.4701,14.4854,14.46,14.46,11000.0
2011-07-21 11:10:00,28.4,28.43,28.4,28.43,21600.0,14.46,14.4752,14.46,14.4752,21600.0
2011-07-21 11:15:00,28.41,28.43,28.41,28.42,8100.0,14.465,14.4752,14.465,14.4701,8100.0
2011-07-21 11:20:00,28.42,28.44,28.38,28.42,45200.0,14.4701,14.4803,14.4498,14.4701,45200.0
2011-07-21 11:25:00,28.42,28.45,28.4,28.45,10800.0,14.4701,14.4854,14.46,14.4854,10800.0
2011-07-21 11:30:00,28.45,28.47,28.41,28.41,5800.0,14.4854,14.4956,14.465,14.465,5800.0
2011-07-21 11:35:00,28.41,28.42,28.4,28.41,8100.0,14.465,14.4701,14.46,14.465,8100.0
2011-07-21 11:40:00,28.4,28.4,28.37,28.38,7300.0,14.46,14.46,14.4447,14.4498,7300.0
2011-07-21 11:45:00,28.38,28.4,28.38,28.38,6000.0,14.4498,14.46,14.4498,14.4498,6000.0
2011-07-21 11:50:00,28.38,28.42,28.38,28.4,12000.0,14.4498,14.4701,14.4498,14.46,12000.0
2011-07-21 11:55:00,28.39,28.42,28.39,28.41,11300.0,14.4549,14.4701,14.4549,14.465,11300.0
2011-07-21 12:00:00,28.41,28.44,28.38,28.42,11500.0,14.465,14.4803,14.4498,14.4701,11500.0
2011-07-21 12:05:00,28.41,28.44,28.38,28.4,12300.0,14.465,14.4803,14.4498,14.46,12300.0
2011-07-21 12:10:00,28.41,28.41,28.36,28.37,10200.0,14.465,14.465,14.4396,14.4447,10200.0
2011-07-21 12:15:00,28.36,28.41,28.36,28.4,8900.0,14.4396,14.465,14.4396,14.46,8900.0
2011-07-21 12:20:00,28.4,28.4,28.36,28.4,10400.0,14.46,14.46,14.4396,14.46,10400.0
2011-07-21 12:25:00,28.4,28.43,28.39,28.42,5700.0,14.46,14.4752,14.4549,14.4701,5700.0
2011-07-21 12:30:00,28.42,28.43,28.42,28.43,3200.0,14.4701,14.4752,14.4701,14.4752,3200.0
2011-07-21 12:35:00,28.42,28.5,28.42,28.49,11800.0,14.4701,14.5109,14.4701,14.5058,11800.0
2011-07-21 12:40:00,28.49,28.5,28.46,28.46,5400.0,14.5058,14.5109,14.4905,14.4905,5400.0
2011-07-21 12:45:00,28.45,28.46,28.36,28.36,4300.0,14.4854,14.4905,14.4396,14.4396,4300.0
2011-07-21 12:50:00,28.36,28.37,28.32,28.35,8200.0,14.4396,14.4447,14.4192,14.4345,8200.0
2011-07-21 12:55:00,28.35,28.4,28.3,28.38,23000.0,14.4345,14.46,14.409,14.4498,23000.0
2011-07-21 13:00:00,28.39,28.42,28.38,28.4,17200.0,14.4549,14.4701,14.4498,14.46,17200.0
2011-07-21 13:05:00,28.4,28.41,28.36,28.37,11200.0,14.46,14.465,14.4396,14.4447,11200.0
2011-07-21 13:10:00,28.38,28.38,28.34,28.36,9900.0,14.4498,14.4498,14.4294,14.4396,9900.0
2011-07-21 13:15:00,28.36,28.4,28.35,28.4,43000.0,14.4396,14.46,14.4345,14.46,43000.0
2011-07-21 13:20:00,28.4,28.4,28.36,28.37,11100.0,14.46,14.46,14.4396,14.4447,11100.0
2011-07-21 13:25:00,28.37,28.41,28.37,28.4,15500.0,14.4447,14.465,14.4447,14.46,15500.0
2011-07-21 13:30:00,28.4,28.4,28.37,28.38,10900.0,14.46,14.46,14.4447,14.4498,10900.0
2011-07-21 13:35:00,28.38,28.42,28.35,28.4,22900.0,14.4498,14.4701,14.4345,14.46,22900.0
2011-07-21 13:40:00,28.4,28.42,28.39,28.4,18300.0,14.46,14.4701,14.4549,14.46,18300.0
2011-07-21 13:45:00,28.41,28.41,28.38,28.38,28800.0,14.465,14.465,14.4498,14.4498,28800.0
2011-07-21 13:50:00,28.38,28.4,28.36,28.39,15800.0,14.4498,14.46,14.4396,14.4549,15800.0
2011-07-21 13:55:00,28.4,28.41,28.39,28.41,5300.0,14.46,14.465,14.4549,14.465,5300.0
2011-07-21 14:00:00,28.4,28.41,28.38,28.4,14400.0,14.46,14.465,14.4498,14.46,14400.0
2011-07-21 14:05:00,28.4,28.44,28.4,28.42,10700.0,14.46,14.4803,14.46,14.4701,10700.0
2011-07-21 14:10:00,28.41,28.41,28.4,28.4,4100.0,14.465,14.465,14.46,14.46,4100.0
2011-07-21 14:15:00,28.41,28.42,28.4,28.42,15100.0,14.465,14.4701,14.46,14.4701,15100.0
2011-07-21 14:20:00,28.41,28.47,28.41,28.47,14500.0,14.465,14.4956,14.465,14.4956,14500.0
2011-07-21 14:25:00,28.47,28.53,28.47,28.51,12600.0,14.4956,14.5261,14.4956,14.516,12600.0
2011-07-21 14:30:00,28.5,28.5,28.44,28.44,15000.0,14.5109,14.5109,14.4803,14.4803,15000.0
2011-07-21 14:35:00,28.44,28.47,28.44,28.46,19200.0,14.4803,14.4956,14.4803,14.4905,19200.0
2011-07-21 14:40:00,28.46,28.51,28.45,28.48,18300.0,14.4905,14.516,14.4854,14.5007,18300.0
2011-07-21 14:45:00,28.48,28.53,28.47,28.5,17400.0,14.5007,14.5261,14.4956,14.5109,17400.0
2011-07-21 14:50:00,28.49,28.5,28.44,28.46,15000.0,14.5058,14.5109,14.4803,14.4905,15000.0
2011-07-21 14:55:00,28.46,28.5,28.46,28.49,12100.0,14.4905,14.5109,14.4905,14.5058,12100.0
2011-07-21 15:00:00,28.49,28.5,28.47,28.49,13300.0,14.5058,14.5109,14.4956,14.5058,13300.0
2011-07-21 15:05:00,28.49,28.5,28.49,28.5,8500.0,14.5058,14.5109,14.5058,14.5109,8500.0
2011-07-21 15:10:00,28.5,28.53,28.49,28.49,64300.0,14.5109,14.5261,14.5058,14.5058,64300.0
2011-07-21 15:15:00,28.49,28.5,28.46,28.5,24800.0,14.5058,14.5109,14.4905,14.5109,24800.0
2011-07-21 15:20:00,28.5,28.54,28.49,28.52,26700.0,14.5109,14.5312,14.5058,14.5211,26700.0
2011-07-21 15:25:00,28.52,28.53,28.51,28.51,11600.0,14.5211,14.5261,14.516,14.516,11600.0
2011-07-21 15:30:00,28.51,28.55,28.5,28.53,12900.0,14.516,14.5363,14.5109,14.5261,12900.0
2011-07-21 15:35:00,28.54,28.56,28.52,28.53,22800.0,14.5312,14.5414,14.5211,14.5261,22800.0
2011-07-21 15:40:00,28.53,28.53,28.46,28.46,16900.0,14.5261,14.5261,14.4905,14.4905,16900.0
2011-07-21 15:45:00,28.47,28.54,28.44,28.49,40700.0,14.4956,14.5312,14.4803,14.5058,40700.0
2011-07-21 15:50:00,28.47,28.48,28.44,28.45,42600.0,14.4956,14.5007,14.4803,14.4854,42600.0
2011-07-21 15:55:00,28.44,28.5,28.44,28.49,54700.0,14.4803,14.5109,14.4803,14.5058,54700.0
2011-07-22 09:30:00,28.55,28.63,28.4,28.41,12400.0,14.5363,14.5771,14.46,14.465,12400.0
2011-07-22 09:35:00,28.42,28.43,28.4,28.41,5400.0,14.4701,14.4752,14.46,14.465,5400.0
2011-07-22 09:40:00,28.41,28.41,28.33,28.33,7300.0,14.465,14.465,14.4243,14.4243,7300.0
2011-07-22 09:45:00,28.34,28.44,28.34,28.37,17000.0,14.4294,14.4803,14.4294,14.4447,17000.0
2011-07-22 09:50:00,28.37,28.4,28.37,28.4,8200.0,14.4447,14.46,14.4447,14.46,8200.0
2011-07-22 09:55:00,28.4,28.46,28.4,28.43,15600.0,14.46,14.4905,14.46,14.4752,15600.0
2011-07-22 10:00:00,28.41,28.41,28.33,28.34,15100.0,14.465,14.465,14.4243,14.4294,15100.0
2011-07-22 10:05:00,28.35,28.35,28.32,28.32,6100.0,14.4345,14.4345,14.4192,14.4192,6100.0
2011-07-22 10:10:00,28.31,28.34,28.3,28.3,5300.0,14.4141,14.4294,14.409,14.409,5300.0
2011-07-22 10:15:00,28.3,28.3,28.25,28.29,13300.0,14.409,14.409,14.3836,14.4039,13300.0
2011-07-22 10:20:00,28.29,28.31,28.24,28.26,6200.0,14.4039,14.4141,14.3785,14.3887,6200.0
2011-07-22 10:25:00,28.25,28.3,28.25,28.28,9400.0,14.3836,14.409,14.3836,14.3989,9400.0
2011-07-22 10:30:00,28.28,28.33,28.27,28.29,8700.0,14.3989,14.4243,14.3938,14.4039,8700.0
2011-07-22 10:35:00,28.28,28.32,28.26,28.31,13500.0,14.3989,14.4192,14.3887,14.4141,13500.0
2011-07-22 10:40:00,28.31,28.35,28.3,28.31,12900.0,14.4141,14.4345,14.409,14.4141,12900.0
2011-07-22 10:45:00,28.31,28.38,28.31,28.38,10300.0,14.4141,14.4498,14.4141,14.4498,10300.0
2011-07-22 10:50:00,28.36,28.38,28.33,28.37,14000.0,14.4396,14.4498,14.4243,14.4447,14000.0
2011-07-22 10:55:00,28.36,28.46,28.36,28.45,14400.0,14.4396,14.4905,14.4396,14.4854,14400.0
2011-07-22 11:00:00,28.47,28.54,28.46,28.46,16800.0,14.4956,14.5312,14.4905,14.4905,16800.0
2011-07-22 11:05:00,28.46,28.48,28.46,28.47,5500.0,14.4905,14.5007,14.4905,14.4956,5500.0
2011-07-22 11:10:00,28.46,28.52,28.46,28.5,10600.0,14.4905,14.5211,14.4905,14.5109,10600.0
2011-07-22 11:15:00,28.5,28.6,28.49,28.57,13900.0,14.5109,14.5618,14.5058,14.5465,13900.0
2011-07-22 11:20:00,28.56,28.56,28.48,28.52,8300.0,14.5414,14.5414,14.5007,14.5211,8300.0
2011-07-22 11:25:00,28.52,28.54,28.45,28.45,7800.0,14.5211,14.5312,14.4854,14.4854,7800.0
2011-07-22 11:30:00,28.46,28.51,28.46,28.48,9000.0,14.4905,14.516,14.4905,14.5007,9000.0
2011-07-22 11:35:00,28.48,28.55,28.46,28.53,12100.0,14.5007,14.5363,14.4905,14.5261,12100.0
2011-07-22 11:40:00,28.52,28.55,28.48,28.52,8400.0,14.5211,14.5363,14.5007,14.5211,8400.0
2011-07-22 11:45:00,28.53,28.54,28.5,28.51,9100.0,14.5261,14.5312,14.5109,14.516,9100.0
2011-07-22 11:50:00,28.52,28.52,28.46,28.46,1200.0,14.5211,14.5211,14.4905,14.4905,1200.0
2011-07-22 11:55:00,28.46,28.46,28.39,28.41,5800.0,14.4905,14.4905,14.4549,14.465,5800.0
2011-07-22 12:00:00,28.39,28.47,28.37,28.45,14700.0,14.4549,14.4956,14.4447,14.4854,14700.0
2011-07-22 12:05:00,28.45,28.54,28.44,28.51,13900.0,14.4854,14.5312,14.4803,14.516,13900.0
2011-07-22 12:10:00,28.51,28.55,28.47,28.52,11200.0,14.516,14.5363,14.4956,14.5211,11200.0
2011-07-22 12:15:00,28.52,28.52,28.46,28.49,7600.0,14.5211,14.5211,14.4905,14.5058,7600.0
2011-07-22 12:20:00,28.47,28.47,28.46,28.47,5300.0,14.4956,14.4956,14.4905,14.4956,5300.0
2011-07-22 12:25:00,28.46,28.49,28.46,28.47,4900.0,14.4905,14.5058,14.4905,14.4956,4900.0
2011-07-22 12:30:00,28.48,28.54,28.47,28.53,8100.0,14.5007,14.5312,14.4956,14.5261,8100.0
2011-07-22 12:35:00,28.5,28.53,28.5,28.5,5800.0,14.5109,14.5261,14.5109,14.5109,5800.0
2011-07-22 12:40:00,28.48,28.48,28.44,28.46,3400.0,14.5007,14.5007,14.4803,14.4905,3400.0
2011-07-22 12:45:00,28.45,28.52,28.45,28.49,10200.0,14.4854,14.5211,14.4854,14.5058,10200.0
2011-07-22 12:50:00,28.49,28.54,28.49,28.53,9200.0,14.5058,14.5312,14.5058,14.5261,9200.0
2011-07-22 12:55:00,28.51,28.61,28.5,28.52,29900.0,14.516,14.5669,14.5109,14.5211,29900.0
2011-07-22 13:00:00,28.54,28.54,28.45,28.46,6500.0,14.5312,14.5312,14.4854,14.4905,6500.0
2011-07-22 13:05:00,28.46,28.48,28.4,28.46,38700.0,14.4905,14.5007,14.46,14.4905,38700.0
2011-07-22 13:10:00,28.45,28.5,28.45,28.45,10200.0,14.4854,14.5109,14.4854,14.4854,10200.0
2011-07-22 13:15:00,28.45,28.58,28.45,28.57,26600.0,14.4854,14.5516,14.4854,14.5465,26600.0
2011-07-22 13:20:00,28.58,28.62,28.54,28.58,28000.0,14.5516,14.572,14.5312,14.5516,28000.0
2011-07-22 13:25:00,28.57,28.62,28.56,28.59,13000.0,14.5465,14.572,14.5414,14.5567,13000.0
2011-07-22 13:30:00,28.55,28.55,28.5,28.51,7000.0,14.5363,14.5363,14.5109,14.516,7000.0
2011-07-22 13:35:00,28.51,28.55,28.51,28.53,8700.0,14.516,14.5363,14.516,14.5261,8700.0
2011-07-22 13:40:00,28.53,28.54,28.52,28.54,3400.0,14.5261,14.5312,14.5211,14.5312,3400.0
2011-07-22 13:45:00,28.54,28.54,28.48,28.48,4100.0,14.5312,14.5312,14.5007,14.5007,4100.0
2011-07-22 13:50:00,28.48,28.48,28.45,28.46,5900.0,14.5007,14.5007,14.4854,14.4905,5900.0
2011-07-22 13:55:00,28.46,28.46,28.45,28.45,7800.0,14.4905,14.4905,14.4854,14.4854,7800.0
2011-07-22 14:00:00,28.45,28.46,28.45,28.46,3800.0,14.4854,14.4905,14.4854,14.4905,3800.0
2011-07-22 14:05:00,28.46,28.46,28.45,28.46,9700.0,14.4905,14.4905,14.4854,14.4905,9700.0
2011-07-22 14:10:00,28.45,28.45,28.39,28.4,14200.0,14.4854,14.4854,14.4549,14.46,14200.0
2011-07-22 14:15:00,28.39,28.4,28.39,28.39,6200.0,14.4549,14.46,14.4549,14.4549,6200.0
2011-07-22 14:20:00,28.39,28.43,28.39,28.41,11000.0,14.4549,14.4752,14.4549,14.465,11000.0
2011-07-22 14:25:00,28.41,28.42,28.4,28.42,7500.0,14.465,14.4701,14.46,14.4701,7500.0
2011-07-22 14:30:00,28.42,28.5,28.4,28.4,52300.0,14.4701,14.5109,14.46,14.46,52300.0
2011-07-22 14:35:00,28.4,28.41,28.33,28.33,6900.0,14.46,14.465,14.4243,14.4243,6900.0
2011-07-22 14:40:00,28.33,28.34,28.3,28.32,4100.0,14.4243,14.4294,14.409,14.4192,4100.0
2011-07-22 14:45:00,28.31,28.31,28.26,28.26,4800.0,14.4141,14.4141,14.3887,14.3887,4800.0
2011-07-22 14:50:00,28.26,28.27,28.25,28.26,4800.0,14.3887,14.3938,14.3836,14.3887,4800.0
2011-07-22 14:55:00,28.25,28.26,28.25,28.25,5100.0,14.3836,14.3887,14.3836,14.3836,5100.0
2011-07-22 15:00:00,28.26,28.38,28.25,28.37,35700.0,14.3887,14.4498,14.3836,14.4447,35700.0
2011-07-22 15:05:00,28.37,28.37,28.32,28.34,24600.0,14.4447,14.4447,14.4192,14.4294,24600.0
2011-07-22 15:10:00,28.33,28.37,28.29,28.32,48000.0,14.4243,14.4447,14.4039,14.4192,48000.0
2011-07-22 15:15:00,28.33,28.33,28.29,28.3,8500.0,14.4243,14.4243,14.4039,14.409,8500.0
2011-07-22 15:20:00,28.29,28.29,28.28,28.29,4000.0,14.4039,14.4039,14.3989,14.4039,4000.0
2011-07-22 15:25:00,28.28,28.3,28.26,28.3,18700.0,14.3989,14.409,14.3887,14.409,18700.0
2011-07-22 15:30:00,28.3,28.3,28.29,28.29,6700.0,14.409,14.409,14.4039,14.4039,6700.0
2011-07-22 15:35:00,28.29,28.31,28.28,28.3,12400.0,14.4039,14.4141,14.3989,14.409,12400.0
2011-07-22 15:40:00,28.31,28.31,28.27,28.29,10000.0,14.4141,14.4141,14.3938,14.4039,10000.0
2011-07-22 15:45:00,28.29,28.34,28.28,28.34,15100.0,14.4039,14.4294,14.3989,14.4294,15100.0
2011-07-22 15:50:00,28.34,28.39,28.32,28.37,13400.0,14.4294,14.4549,14.4192,14.4447,13400.0
2011-07-22 15:55:00,28.38,28.38,28.31,28.34,33800.0,14.4498,14.4498,14.4141,14.4294,33800.0
2011-07-25 09:30:00,28.3,28.38,28.27,28.38,14900.0,14.409,14.4498,14.3938,14.4498,14900.0
2011-07-25 09:35:00,28.38,28.39,28.29,28.32,7300.0,14.4498,14.4549,14.4039,14.4192,7300.0
2011-07-25 09:40:00,28.32,28.32,28.28,28.29,5800.0,14.4192,14.4192,14.3989,14.4039,5800.0
2011-07-25 09:45:00,28.29,28.3,28.27,28.28,10800.0,14.4039,14.409,14.3938,14.3989,10800.0
2011-07-25 09:50:00,28.25,28.25,28.12,28.13,63700.0,14.3836,14.3836,14.3174,14.3225,63700.0
2011-07-25 09:55:00,28.11,28.11,28.01,28.02,13600.0,14.3123,14.3123,14.2614,14.2665,13600.0
2011-07-25 10:00:00,28.02,28.12,28.01,28.04,103500.0,14.2665,14.3174,14.2614,14.2767,103500.0
2011-07-25 10:05:00,28.05,28.05,28.04,28.05,15300.0,14.2818,14.2818,14.2767,14.2818,15300.0
2011-07-25 10:10:00,28.05,28.05,28.03,28.04,20500.0,14.2818,14.2818,14.2716,14.2767,20500.0
2011-07-25 10:15:00,28.04,28.09,28.03,28.04,12500.0,14.2767,14.3021,14.2716,14.2767,12500.0
2011-07-25 10:20:00,28.04,28.11,28.03,28.08,34000.0,14.2767,14.3123,14.2716,14.297,34000.0
2011-07-25 10:25:00,28.08,28.1,28.05,28.08,58400.0,14.297,14.3072,14.2818,14.297,58400.0
2011-07-25 10:30:00,28.08,28.09,28.04,28.04,20600.0,14.297,14.3021,14.2767,14.2767,20600.0
2011-07-25 10:35:00,28.04,28.05,28.02,28.02,11500.0,14.2767,14.2818,14.2665,14.2665,11500.0
2011-07-25 10:40:00,28.03,28.04,28.01,28.01,41100.0,14.2716,14.2767,14.2614,14.2614,41100.0
2011-07-25 10:45:00,28.01,28.03,27.99,27.99,29500.0,14.2614,14.2716,14.2512,14.2512,29500.0
2011-07-25 10:50:00,27.99,28.0,27.95,28.0,61000.0,14.2512,14.2563,14.2308,14.2563,61000.0
2011-07-25 10:55:00,27.98,28.03,27.98,28.03,30200.0,14.2461,14.2716,14.2461,14.2716,30200.0
2011-07-25 11:00:00,28.03,28.06,28.03,28.04,14900.0,14.2716,14.2868,14.2716,14.2767,14900.0
2011-07-25 11:05:00,28.04,28.05,28.02,28.03,10400.0,14.2767,14.2818,14.2665,14.2716,10400.0
2011-07-25 11:10:00,28.03,28.05,28.03,28.05,10800.0,14.2716,14.2818,14.2716,14.2818,10800.0
2011-07-25 11:15:00,28.04,28.06,28.03,28.04,21400.0,14.2767,14.2868,14.2716,14.2767,21400.0
2011-07-25 11:20:00,28.05,28.05,28.03,28.04,16200.0,14.2818,14.2818,14.2716,14.2767,16200.0
2011-07-25 11:25:00,28.04,28.05,28.0,28.01,26600.0,14.2767,14.2818,14.2563,14.2614,26600.0
2011-07-25 11:30:00,28.0,28.01,28.0,28.01,10200.0,14.2563,14.2614,14.2563,14.2614,10200.0
2011-07-25 11:35:00,28.0,28.02,27.97,27.98,93800.0,14.2563,14.2665,14.241,14.2461,93800.0
2011-07-25 11:40:00,27.98,28.0,27.98,28.0,13400.0,14.2461,14.2563,14.2461,14.2563,13400.0
2011-07-25 11:45:00,28.01,28.01,27.95,27.98,28500.0,14.2614,14.2614,14.2308,14.2461,28500.0
2011-07-25 11:50:00,27.97,27.97,27.92,27.93,16500.0,14.241,14.241,14.2156,14.2207,16500.0
2011-07-25 11:55:00,27.92,27.94,27.91,27.93,11800.0,14.2156,14.2257,14.2105,14.2207,11800.0
2011-07-25 12:00:00,27.94,27.94,27.92,27.93,22800.0,14.2257,14.2257,14.2156,14.2207,22800.0
2011-07-25 12:05:00,27.93,27.94,27.92,27.94,16200.0,14.2207,14.2257,14.2156,14.2257,16200.0
2011-07-25 12:10:00,27.94,27.97,27.92,27.97,29900.0,14.2257,14.241,14.2156,14.241,29900.0
2011-07-25 12:15:00,27.97,27.97,27.95,27.95,30300.0,14.241,14.241,14.2308,14.2308,30300.0
2011-07-25 12:20:00,27.95,27.98,27.94,27.94,13100.0,14.2308,14.2461,14.2257,14.2257,13100.0
2011-07-25 12:25:00,27.94,27.98,27.93,27.98,21700.0,14.2257,14.2461,14.2207,14.2461,21700.0
2011-07-25 12:30:00,27.99,28.0,27.96,27.99,14700.0,14.2512,14.2563,14.2359,14.2512,14700.0
2011-07-25 12:35:00,28.0,28.0,27.92,27.92,7400.0,14.2563,14.2563,14.2156,14.2156,7400.0
2011-07-25 12:40:00,27.92,27.96,27.92,27.96,9700.0,14.2156,14.2359,14.2156,14.2359,9700.0
2011-07-25 12:45:00,27.95,27.96,27.94,27.95,4800.0,14.2308,14.2359,14.2257,14.2308,4800.0
2011-07-25 12:50:00,27.94,27.95,27.93,27.93,5400.0,14.2257,14.2308,14.2207,14.2207,5400.0
2011-07-25 12:55:00,27.94,27.94,27.93,27.93,9400.0,14.2257,14.2257,14.2207,14.2207,9400.0
2011-07-25 13:00:00,27.94,27.94,27.93,27.93,6100.0,14.2257,14.2257,14.2207,14.2207,6100.0
2011-07-25 13:05:00,27.93,27.95,27.92,27.93,15700.0,14.2207,14.2308,14.2156,14.2207,15700.0
2011-07-25 13:10:00,27.93,27.94,27.93,27.94,5700.0,14.2207,14.2257,14.2207,14.2257,5700.0
2011-07-25 13:15:00,27.94,27.94,27.92,27.92,19000.0,14.2257,14.2257,14.2156,14.2156,19000.0
2011-07-25 13:20:00,27.92,27.93,27.92,27.93,9300.0,14.2156,14.2207,14.2156,14.2207,9300.0
2011-07-25 13:25:00,27.93,27.93,27.92,27.93,4400.0,14.2207,14.2207,14.2156,14.2207,4400.0
2011-07-25 13:30:00,27.93,27.95,27.92,27.94,9000.0,14.2207,14.2308,14.2156,14.2257,9000.0
2011-07-25 13:35:00,27.94,27.96,27.94,27.96,7400.0,14.2257,14.2359,14.2257,14.2359,7400.0
2011-07-25 13:40:00,27.96,27.98,27.96,27.98,3800.0,14.2359,14.2461,14.2359,14.2461,3800.0
2011-07-25 13:45:00,27.97,27.98,27.97,27.98,6700.0,14.241,14.2461,14.241,14.2461,6700.0
2011-07-25 13:50:00,27.98,28.0,27.95,27.99,9600.0,14.2461,14.2563,14.2308,14.2512,9600.0
2011-07-25 13:55:00,27.99,28.0,27.99,27.99,43000.0,14.2512,14.2563,14.2512,14.2512,43000.0
2011-07-25 14:00:00,28.0,28.04,28.0,28.0,19400.0,14.2563,14.2767,14.2563,14.2563,19400.0
2011-07-25 14:05:00,28.01,28.01,28.0,28.01,10600.0,14.2614,14.2614,14.2563,14.2614,10600.0
2011-07-25 14:10:00,28.0,28.04,28.0,28.03,10800.0,14.2563,14.2767,14.2563,14.2716,10800.0
2011-07-25 14:15:00,28.04,28.05,28.01,28.01,54100.0,14.2767,14.2818,14.2614,14.2614,54100.0
2011-07-25 14:20:00,28.01,28.01,27.99,28.0,69700.0,14.2614,14.2614,14.2512,14.2563,69700.0
2011-07-25 14:25:00,28.0,28.0,27.99,27.99,22700.0,14.2563,14.2563,14.2512,14.2512,22700.0
2011-07-25 14:30:00,28.0,28.0,27.95,27.96,6800.0,14.2563,14.2563,14.2308,14.2359,6800.0
2011-07-25 14:35:00,27.96,28.0,27.85,27.85,61900.0,14.2359,14.2563,14.1799,14.1799,61900.0
2011-07-25 14:40:00,27.83,27.85,27.79,27.79,41800.0,14.1697,14.1799,14.1494,14.1494,41800.0
2011-07-25 14:45:00,27.78,27.78,27.76,27.77,6300.0,14.1443,14.1443,14.1341,14.1392,6300.0
2011-07-25 14:50:00,27.76,27.81,27.76,27.81,33900.0,14.1341,14.1596,14.1341,14.1596,33900.0
2011-07-25 14:55:00,27.8,27.81,27.76,27.76,8400.0,14.1545,14.1596,14.1341,14.1341,8400.0
2011-07-25 15:00:00,27.77,27.77,27.69,27.69,21000.0,14.1392,14.1392,14.0985,14.0985,21000.0
2011-07-25 15:05:00,27.69,27.71,27.68,27.71,27500.0,14.0985,14.1086,14.0934,14.1086,27500.0
2011-07-25 15:10:00,27.71,27.73,27.69,27.7,189300.0,14.1086,14.1188,14.0985,14.1035,189300.0
2011-07-25 15:15:00,27.7,27.71,27.69,27.69,64100.0,14.1035,14.1086,14.0985,14.0985,64100.0
2011-07-25 15:20:00,27.7,27.7,27.67,27.68,36700.0,14.1035,14.1035,14.0883,14.0934,36700.0
2011-07-25 15:25:00,27.68,27.69,27.62,27.62,71600.0,14.0934,14.0985,14.0628,14.0628,71600.0
2011-07-25 15:30:00,27.63,27.64,27.61,27.61,63600.0,14.0679,14.073,14.0577,14.0577,63600.0
2011-07-25 15:35:00,27.62,27.65,27.62,27.63,63900.0,14.0628,14.0781,14.0628,14.0679,63900.0
2011-07-25 15:40:00,27.64,27.64,27.59,27.59,56700.0,14.073,14.073,14.0475,14.0475,56700.0
2011-07-25 15:45:00,27.59,27.6,27.51,27.52,34600.0,14.0475,14.0526,14.0068,14.0119,34600.0
2011-07-25 15:50:00,27.52,27.56,27.52,27.54,93900.0,14.0119,14.0323,14.0119,14.0221,93900.0
2011-07-25 15:55:00,27.53,27.56,27.48,27.48,356400.0,14.017,14.0323,13.9915,13.9915,356400.0
2011-07-26 09:30:00,27.61,27.7,27.6,27.62,29100.0,14.0577,14.1035,14.0526,14.0628,29100.0
2011-07-26 09:35:00,27.61,27.67,27.6,27.63,68600.0,14.0577,14.0883,14.0526,14.0679,68600.0
2011-07-26 09:40:00,27.67,27.7,27.6,27.62,99500.0,14.0883,14.1035,14.0526,14.0628,99500.0
2011-07-26 09:45:00,27.63,27.66,27.59,27.65,166200.0,14.0679,14.0832,14.0475,14.0781,166200.0
2011-07-26 09:50:00,27.65,27.65,27.52,27.53,23000.0,14.0781,14.0781,14.0119,14.017,23000.0
2011-07-26 09:55:00,27.52,27.53,27.51,27.53,34100.0,14.0119,14.017,14.0068,14.017,34100.0
2011-07-26 10:00:00,27.53,27.56,27.38,27.4,165500.0,14.017,14.0323,13.9406,13.9508,165500.0
2011-07-26 10:05:00,27.4,27.46,27.4,27.45,46600.0,13.9508,13.9814,13.9508,13.9763,46600.0
2011-07-26 10:10:00,27.45,27.54,27.45,27.51,75900.0,13.9763,14.0221,13.9763,14.0068,75900.0
2011-07-26 10:15:00,27.51,27.55,27.46,27.49,30900.0,14.0068,14.0272,13.9814,13.9966,30900.0
2011-07-26 10:20:00,27.47,27.5,27.46,27.49,80200.0,13.9864,14.0017,13.9814,13.9966,80200.0
2011-07-26 10:25:00,27.49,27.52,27.48,27.5,31500.0,13.9966,14.0119,13.9915,14.0017,31500.0
2011-07-26 10:30:00,27.5,27.51,27.49,27.51,113900.0,14.0017,14.0068,13.9966,14.0068,113900.0
2011-07-26 10:35:00,27.52,27.59,27.51,27.59,26300.0,14.0119,14.0475,14.0068,14.0475,26300.0
2011-07-26 10:40:00,27.59,27.74,27.58,27.58,63200.0,14.0475,14.1239,14.0425,14.0425,63200.0
2011-07-26 10:45:00,27.58,27.58,27.49,27.54,40900.0,14.0425,14.0425,13.9966,14.0221,40900.0
2011-07-26 10:50:00,27.53,27.54,27.5,27.53,83700.0,14.017,14.0221,14.0017,14.017,83700.0
2011-07-26 10:55:00,27.52,27.53,27.48,27.5,23500.0,14.0119,14.017,13.9915,14.0017,23500.0
2011-07-26 11:00:00,27.5,27.51,27.49,27.5,18000.0,14.0017,14.0068,13.9966,14.0017,18000.0
2011-07-26 11:05:00,27.5,27.51,27.4,27.41,52000.0,14.0017,14.0068,13.9508,13.9559,52000.0
2011-07-26 11:10:00,27.41,27.46,27.41,27.45,31500.0,13.9559,13.9814,13.9559,13.9763,31500.0
2011-07-26 11:15:00,27.45,27.46,27.44,27.46,22000.0,13.9763,13.9814,13.9712,13.9814,22000.0
2011-07-26 11:20:00,27.46,27.5,27.45,27.49,25100.0,13.9814,14.0017,13.9763,13.9966,25100.0
2011-07-26 11:25:00,27.48,27.51,27.48,27.51,10000.0,13.9915,14.0068,13.9915,14.0068,10000.0
2011-07-26 11:30:00,27.51,27.52,27.43,27.43,27500.0,14.0068,14.0119,13.9661,13.9661,27500.0
2011-07-26 11:35:00,27.43,27.45,27.42,27.45,14300.0,13.9661,13.9763,13.961,13.9763,14300.0
2011-07-26 11:40:00,27.45,27.48,27.44,27.48,16100.0,13.9763,13.9915,13.9712,13.9915,16100.0
2011-07-26 11:45:00,27.47,27.48,27.42,27.43,17600.0,13.9864,13.9915,13.961,13.9661,17600.0
2011-07-26 11:50:00,27.43,27.44,27.43,27.44,4500.0,13.9661,13.9712,13.9661,13.9712,4500.0
2011-07-26 11:55:00,27.44,27.47,27.43,27.46,18300.0,13.9712,13.9864,13.9661,13.9814,18300.0
2011-07-26 12:00:00,27.47,27.47,27.43,27.44,19400.0,13.9864,13.9864,13.9661,13.9712,19400.0
2011-07-26 12:05:00,27.44,27.46,27.42,27.45,33100.0,13.9712,13.9814,13.961,13.9763,33100.0
2011-07-26 12:10:00,27.45,27.51,27.42,27.51,26000.0,13.9763,14.0068,13.961,14.0068,26000.0
2011-07-26 12:15:00,27.5,27.51,27.47,27.5,59300.0,14.0017,14.0068,13.9864,14.0017,59300.0
2011-07-26 12:20:00,27.5,27.5,27.48,27.5,57100.0,14.0017,14.0017,13.9915,14.0017,57100.0
2011-07-26 12:25:00,27.5,27.51,27.49,27.5,9900.0,14.0017,14.0068,13.9966,14.0017,9900.0
2011-07-26 12:30:00,27.5,27.5,27.46,27.47,2000.0,14.0017,14.0017,13.9814,13.9864,2000.0
2011-07-26 12:35:00,27.45,27.46,27.44,27.44,5300.0,13.9763,13.9814,13.9712,13.9712,5300.0
2011-07-26 12:40:00,27.44,27.44,27.4,27.41,25700.0,13.9712,13.9712,13.9508,13.9559,25700.0
2011-07-26 12:45:00,27.42,27.44,27.41,27.43,23600.0,13.961,13.9712,13.9559,13.9661,23600.0
2011-07-26 12:50:00,27.43,27.43,27.37,27.41,38400.0,13.9661,13.9661,13.9355,13.9559,38400.0
2011-07-26 12:55:00,27.41,27.45,27.39,27.44,22600.0,13.9559,13.9763,13.9457,13.9712,22600.0
2011-07-26 13:00:00,27.45,27.53,27.45,27.48,18500.0,13.9763,14.017,13.9763,13.9915,18500.0
2011-07-26 13:05:00,27.45,27.5,27.43,27.45,26300.0,13.9763,14.0017,13.9661,13.9763,26300.0
2011-07-26 13:10:00,27.44,27.44,27.39,27.39,3200.0,13.9712,13.9712,13.9457,13.9457,3200.0
2011-07-26 13:15:00,27.4,27.4,27.37,27.38,5900.0,13.9508,13.9508,13.9355,13.9406,5900.0
2011-07-26 13:20:00,27.37,27.4,27.36,27.39,5500.0,13.9355,13.9508,13.9304,13.9457,5500.0
2011-07-26 13:25:00,27.39,27.4,27.38,27.39,5200.0,13.9457,13.9508,13.9406,13.9457,5200.0
2011-07-26 13:30:00,27.39,27.45,27.38,27.43,16400.0,13.9457,13.9763,13.9406,13.9661,16400.0
2011-07-26 13:35:00,27.43,27.44,27.41,27.41,6800.0,13.9661,13.9712,13.9559,13.9559,6800.0
2011-07-26 13:40:00,27.43,27.46,27.43,27.45,15100.0,13.9661,13.9814,13.9661,13.9763,15100.0
2011-07-26 13:45:00,27.46,27.46,27.44,27.45,17200.0,13.9814,13.9814,13.9712,13.9763,17200.0
2011-07-26 13:50:00,27.45,27.45,27.4,27.42,31700.0,13.9763,13.9763,13.9508,13.961,31700.0
2011-07-26 13:55:00,27.42,27.42,27.4,27.4,10000.0,13.961,13.961,13.9508,13.9508,10000.0
2011-07-26 14:00:00,27.4,27.41,27.4,27.4,13100.0,13.9508,13.9559,13.9508,13.9508,13100.0
2011-07-26 14:05:00,27.41,27.42,27.4,27.4,28800.0,13.9559,13.961,13.9508,13.9508,28800.0
2011-07-26 14:10:00,27.41,27.41,27.4,27.4,14300.0,13.9559,13.9559,13.9508,13.9508,14300.0
2011-07-26 14:15:00,27.41,27.45,27.4,27.45,20000.0,13.9559,13.9763,13.9508,13.9763,20000.0
2011-07-26 14:20:00,27.45,27.46,27.41,27.41,8100.0,13.9763,13.9814,13.9559,13.9559,8100.0
2011-07-26 14:25:00,27.4,27.41,27.4,27.4,14500.0,13.9508,13.9559,13.9508,13.9508,14500.0
2011-07-26 14:30:00,27.41,27.42,27.4,27.4,21600.0,13.9559,13.961,13.9508,13.9508,21600.0
2011-07-26 14:35:00,27.41,27.41,27.4,27.4,23900.0,13.9559,13.9559,13.9508,13.9508,23900.0
2011-07-26 14:40:00,27.41,27.41,27.39,27.4,18400.0,13.9559,13.9559,13.9457,13.9508,18400.0
2011-07-26 14:45:00,27.41,27.41,27.4,27.41,12800.0,13.9559,13.9559,13.9508,13.9559,12800.0
2011-07-26 14:50:00,27.4,27.41,27.4,27.41,12000.0,13.9508,13.9559,13.9508,13.9559,12000.0
2011-07-26 14:55:00,27.4,27.41,27.39,27.4,25200.0,13.9508,13.9559,13.9457,13.9508,25200.0
2011-07-26 15:00:00,27.4,27.41,27.4,27.4,19500.0,13.9508,13.9559,13.9508,13.9508,19500.0
2011-07-26 15:05:00,27.4,27.41,27.38,27.39,20700.0,13.9508,13.9559,13.9406,13.9457,20700.0
2011-07-26 15:10:00,27.39,27.41,27.39,27.4,38200.0,13.9457,13.9559,13.9457,13.9508,38200.0
2011-07-26 15:15:00,27.41,27.41,27.38,27.41,30300.0,13.9559,13.9559,13.9406,13.9559,30300.0
2011-07-26 15:20:00,27.4,27.42,27.4,27.41,33700.0,13.9508,13.961,13.9508,13.9559,33700.0
2011-07-26 15:25:00,27.41,27.43,27.4,27.4,67100.0,13.9559,13.9661,13.9508,13.9508,67100.0
2011-07-26 15:30:00,27.4,27.43,27.38,27.4,72200.0,13.9508,13.9661,13.9406,13.9508,72200.0
2011-07-26 15:35:00,27.4,27.4,27.38,27.38,57100.0,13.9508,13.9508,13.9406,13.9406,57100.0
2011-07-26 15:40:00,27.39,27.44,27.38,27.4,54700.0,13.9457,13.9712,13.9406,13.9508,54700.0
2011-07-26 15:45:00,27.4,27.45,27.39,27.45,63500.0,13.9508,13.9763,13.9457,13.9763,63500.0
2011-07-26 15:50:00,27.46,27.57,27.42,27.56,76100.0,13.9814,14.0374,13.961,14.0323,76100.0
2011-07-26 15:55:00,27.56,27.62,27.55,27.55,130800.0,14.0323,14.0628,14.0272,14.0272,130800.0
2011-07-27 09:30:00,27.27,27.46,27.1,27.1,42000.0,13.8846,13.9814,13.7981,13.7981,42000.0
2011-07-27 09:35:00,27.12,27.31,27.12,27.26,8900.0,13.8082,13.905,13.8082,13.8795,8900.0
2011-07-27 09:40:00,27.26,27.31,27.18,27.31,10300.0,13.8795,13.905,13.8388,13.905,10300.0
2011-07-27 09:45:00,27.36,27.41,27.33,27.38,13400.0,13.9304,13.9559,13.9152,13.9406,13400.0
2011-07-27 09:50:00,27.37,27.38,27.25,27.26,17700.0,13.9355,13.9406,13.8744,13.8795,17700.0
2011-07-27 09:55:00,27.27,27.3,27.25,27.28,19900.0,13.8846,13.8999,13.8744,13.8897,19900.0
2011-07-27 10:00:00,27.28,27.38,27.28,27.36,21600.0,13.8897,13.9406,13.8897,13.9304,21600.0
2011-07-27 10:05:00,27.37,27.38,27.3,27.34,13400.0,13.9355,13.9406,13.8999,13.9203,13400.0
2011-07-27 10:10:00,27.34,27.46,27.32,27.45,24300.0,13.9203,13.9814,13.9101,13.9763,24300.0
2011-07-27 10:15:00,27.45,27.48,27.39,27.4,10500.0,13.9763,13.9915,13.9457,13.9508,10500.0
2011-07-27 10:20:00,27.4,27.45,27.38,27.43,16300.0,13.9508,13.9763,13.9406,13.9661,16300.0
2011-07-27 10:25:00,27.42,27.51,27.42,27.47,13800.0,13.961,14.0068,13.961,13.9864,13800.0
2011-07-27 10:30:00,27.46,27.56,27.45,27.55,20200.0,13.9814,14.0323,13.9763,14.0272,20200.0
2011-07-27 10:35:00,27.55,27.68,27.54,27.67,16600.0,14.0272,14.0934,14.0221,14.0883,16600.0
2011-07-27 10:40:00,27.67,27.68,27.46,27.49,50600.0,14.0883,14.0934,13.9814,13.9966,50600.0
2011-07-27 10:45:00,27.48,27.5,27.48,27.5,4700.0,13.9915,14.0017,13.9915,14.0017,4700.0
2011-07-27 10:50:00,27.5,27.59,27.49,27.57,13100.0,14.0017,14.0475,13.9966,14.0374,13100.0
2011-07-27 10:55:00,27.57,27.64,27.56,27.63,22200.0,14.0374,14.073,14.0323,14.0679,22200.0
2011-07-27 11:00:00,27.62,27.72,27.62,27.71,16700.0,14.0628,14.1137,14.0628,14.1086,16700.0
2011-07-27 11:05:00,27.72,27.9,27.7,27.8,37300.0,14.1137,14.2054,14.1035,14.1545,37300.0
2011-07-27 11:10:00,27.81,27.96,27.77,27.96,49000.0,14.1596,14.2359,14.1392,14.2359,49000.0
2011-07-27 11:15:00,27.96,28.06,27.96,28.0,44900.0,14.2359,14.2868,14.2359,14.2563,44900.0
2011-07-27 11:20:00,28.0,28.0,27.93,27.94,10200.0,14.2563,14.2563,14.2207,14.2257,10200.0
2011-07-27 11:25:00,27.94,28.07,27.92,28.05,68500.0,14.2257,14.2919,14.2156,14.2818,68500.0
2011-07-27 11:30:00,28.05,28.13,28.03,28.08,15100.0,14.2818,14.3225,14.2716,14.297,15100.0
2011-07-27 11:35:00,28.05,28.06,28.0,28.05,10100.0,14.2818,14.2868,14.2563,14.2818,10100.0
2011-07-27 11:40:00,28.06,28.08,28.06,28.08,4700.0,14.2868,14.297,14.2868,14.297,4700.0
2011-07-27 11:45:00,28.07,28.23,28.07,28.23,32800.0,14.2919,14.3734,14.2919,14.3734,32800.0
2011-07-27 11:50:00,28.23,28.35,28.2,28.34,23300.0,14.3734,14.4345,14.3581,14.4294,23300.0
2011-07-27 11:55:00,28.38,28.4,28.32,28.33,69100.0,14.4498,14.46,14.4192,14.4243,69100.0
2011-07-27 12:00:00,28.33,28.35,28.21,28.21,21700.0,14.4243,14.4345,14.3632,14.3632,21700.0
2011-07-27 12:05:00,28.23,28.24,28.14,28.23,18000.0,14.3734,14.3785,14.3276,14.3734,18000.0
2011-07-27 12:10:00,28.22,28.25,28.18,28.25,36400.0,14.3683,14.3836,14.3479,14.3836,36400.0
2011-07-27 12:15:00,28.25,28.28,28.21,28.25,59000.0,14.3836,14.3989,14.3632,14.3836,59000.0
2011-07-27 12:20:00,28.26,28.27,28.19,28.19,79100.0,14.3887,14.3938,14.353,14.353,79100.0
2011-07-27 12:25:00,28.19,28.21,28.15,28.19,19100.0,14.353,14.3632,14.3327,14.353,19100.0
2011-07-27 12:30:00,28.17,28.25,28.16,28.22,63700.0,14.3429,14.3836,14.3378,14.3683,63700.0
2011-07-27 12:35:00,28.22,28.25,28.2,28.22,30300.0,14.3683,14.3836,14.3581,14.3683,30300.0
2011-07-27 12:40:00,28.21,28.27,28.21,28.26,21700.0,14.3632,14.3938,14.3632,14.3887,21700.0
2011-07-27 12:45:00,28.26,28.27,28.19,28.2,54100.0,14.3887,14.3938,14.353,14.3581,54100.0
2011-07-27 12:50:00,28.2,28.21,28.19,28.21,20500.0,14.3581,14.3632,14.353,14.3632,20500.0
2011-07-27 12:55:00,28.21,28.24,28.2,28.23,62300.0,14.3632,14.3785,14.3581,14.3734,62300.0
2011-07-27 13:00:00,28.22,28.24,28.15,28.18,22100.0,14.3683,14.3785,14.3327,14.3479,22100.0
2011-07-27 13:05:00,28.18,28.23,28.11,28.16,121300.0,14.3479,14.3734,14.3123,14.3378,121300.0
2011-07-27 13:10:00,28.16,28.17,28.1,28.13,31800.0,14.3378,14.3429,14.3072,14.3225,31800.0
2011-07-27 13:15:00,28.13,28.16,28.08,28.08,13200.0,14.3225,14.3378,14.297,14.297,13200.0
2011-07-27 13:20:00,28.09,28.16,28.08,28.15,140100.0,14.3021,14.3378,14.297,14.3327,140100.0
2011-07-27 13:25:00,28.14,28.21,28.12,28.14,17500.0,14.3276,14.3632,14.3174,14.3276,17500.0
2011-07-27 13:30:00,28.15,28.16,28.12,28.15,10900.0,14.3327,14.3378,14.3174,14.3327,10900.0
2011-07-27 13:35:00,28.15,28.16,28.09,28.09,13800.0,14.3327,14.3378,14.3021,14.3021,13800.0
2011-07-27 13:40:00,28.1,28.13,28.03,28.11,21300.0,14.3072,14.3225,14.2716,14.3123,21300.0
2011-07-27 13:45:00,28.11,28.18,28.08,28.08,92100.0,14.3123,14.3479,14.297,14.297,92100.0
2011-07-27 13:50:00,28.08,28.12,28.08,28.09,5500.0,14.297,14.3174,14.297,14.3021,5500.0
2011-07-27 13:55:00,28.07,28.09,28.0,28.04,73000.0,14.2919,14.3021,14.2563,14.2767,73000.0
2011-07-27 14:00:00,28.05,28.05,28.0,28.02,15700.0,14.2818,14.2818,14.2563,14.2665,15700.0
2011-07-27 14:05:00,28.02,28.06,28.02,28.05,9600.0,14.2665,14.2868,14.2665,14.2818,9600.0
2011-07-27 14:10:00,28.06,28.21,28.04,28.2,72500.0,14.2868,14.3632,14.2767,14.3581,72500.0
2011-07-27 14:15:00,28.2,28.23,28.2,28.21,5500.0,14.3581,14.3734,14.3581,14.3632,5500.0
2011-07-27 14:20:00,28.22,28.26,28.22,28.22,30800.0,14.3683,14.3887,14.3683,14.3683,30800.0
2011-07-27 14:25:00,28.22,28.22,28.2,28.2,11500.0,14.3683,14.3683,14.3581,14.3581,11500.0
2011-07-27 14:30:00,28.19,28.23,28.18,28.23,46600.0,14.353,14.3734,14.3479,14.3734,46600.0
2011-07-27 14:35:00,28.23,28.23,28.16,28.23,25200.0,14.3734,14.3734,14.3378,14.3734,25200.0
2011-07-27 14:40:00,28.22,28.23,28.21,28.22,17500.0,14.3683,14.3734,14.3632,14.3683,17500.0
2011-07-27 14:45:00,28.22,28.24,28.22,28.23,19100.0,14.3683,14.3785,14.3683,14.3734,19100.0
2011-07-27 14:50:00,28.23,28.23,28.18,28.18,19500.0,14.3734,14.3734,14.3479,14.3479,19500.0
2011-07-27 14:55:00,28.18,28.25,28.17,28.22,102800.0,14.3479,14.3836,14.3429,14.3683,102800.0
2011-07-27 15:00:00,28.22,28.28,28.21,28.22,32500.0,14.3683,14.3989,14.3632,14.3683,32500.0
2011-07-27 15:05:00,28.23,28.23,28.21,28.22,46100.0,14.3734,14.3734,14.3632,14.3683,46100.0
2011-07-27 15:10:00,28.22,28.24,28.19,28.24,71900.0,14.3683,14.3785,14.353,14.3785,71900.0
2011-07-27 15:15:00,28.23,28.27,28.2,28.25,82400.0,14.3734,14.3938,14.3581,14.3836,82400.0
2011-07-27 15:20:00,28.25,28.25,28.23,28.24,66700.0,14.3836,14.3836,14.3734,14.3785,66700.0
2011-07-27 15:25:00,28.23,28.25,28.21,28.23,52000.0,14.3734,14.3836,14.3632,14.3734,52000.0
2011-07-27 15:30:00,28.23,28.25,28.21,28.22,118700.0,14.3734,14.3836,14.3632,14.3683,118700.0
2011-07-27 15:35:00,28.22,28.23,28.18,28.19,23400.0,14.3683,14.3734,14.3479,14.353,23400.0
2011-07-27 15:40:00,28.18,28.22,28.17,28.17,98600.0,14.3479,14.3683,14.3429,14.3429,98600.0
2011-07-27 15:45:00,28.17,28.22,28.14,28.2,46600.0,14.3429,14.3683,14.3276,14.3581,46600.0
2011-07-27 15:50:00,28.19,28.23,28.17,28.23,57600.0,14.353,14.3734,14.3429,14.3734,57600.0
2011-07-27 15:55:00,28.23,28.27,28.2,28.2,175200.0,14.3734,14.3938,14.3581,14.3581,175200.0
2011-07-28 09:30:00,27.9,28.0,27.75,27.84,44400.0,14.3567,14.4082,14.2795,14.3258,44400.0
2011-07-28 09:35:00,27.85,27.93,27.75,27.79,24200.0,14.331,14.3722,14.2795,14.3001,24200.0
2011-07-28 09:40:00,27.76,27.8,27.64,27.79,20200.0,14.2847,14.3053,14.2229,14.3001,20200.0
2011-07-28 09:45:00,27.73,27.82,27.65,27.78,14500.0,14.2692,14.3155,14.2281,14.295,14500.0
2011-07-28 09:50:00,27.79,27.89,27.79,27.86,15600.0,14.3001,14.3516,14.3001,14.3361,15600.0
2011-07-28 09:55:00,27.86,27.89,27.77,27.87,29200.0,14.3361,14.3516,14.2898,14.3413,29200.0
2011-07-28 10:00:00,27.87,27.89,27.84,27.89,18200.0,14.3413,14.3516,14.3258,14.3516,18200.0
2011-07-28 10:05:00,27.89,28.19,27.89,28.19,22100.0,14.3516,14.5059,14.3516,14.5059,22100.0
2011-07-28 10:10:00,28.19,28.21,28.15,28.17,32900.0,14.5059,14.5162,14.4854,14.4957,32900.0
2011-07-28 10:15:00,28.17,28.2,28.16,28.18,4800.0,14.4957,14.5111,14.4905,14.5008,4800.0
2011-07-28 10:20:00,28.16,28.16,28.11,28.12,1500.0,14.4905,14.4905,14.4648,14.4699,1500.0
2011-07-28 10:25:00,28.14,28.2,28.14,28.17,9800.0,14.4802,14.5111,14.4802,14.4957,9800.0
2011-07-28 10:30:00,28.17,28.23,28.15,28.23,4900.0,14.4957,14.5265,14.4854,14.5265,4900.0
2011-07-28 10:35:00,28.23,28.23,28.21,28.23,7900.0,14.5265,14.5265,14.5162,14.5265,7900.0
2011-07-28 10:40:00,28.22,28.23,28.21,28.23,10400.0,14.5214,14.5265,14.5162,14.5265,10400.0
2011-07-28 10:45:00,28.22,28.23,28.2,28.23,9200.0,14.5214,14.5265,14.5111,14.5265,9200.0
2011-07-28 10:50:00,28.23,28.23,28.22,28.23,8400.0,14.5265,14.5265,14.5214,14.5265,8400.0
2011-07-28 10:55:00,28.23,28.23,28.21,28.22,9000.0,14.5265,14.5265,14.5162,14.5214,9000.0
2011-07-28 11:00:00,28.23,28.24,28.22,28.23,15800.0,14.5265,14.5317,14.5214,14.5265,15800.0
2011-07-28 11:05:00,28.23,28.24,28.22,28.23,6700.0,14.5265,14.5317,14.5214,14.5265,6700.0
2011-07-28 11:10:00,28.23,28.23,28.21,28.22,16100.0,14.5265,14.5265,14.5162,14.5214,16100.0
2011-07-28 11:15:00,28.23,28.23,28.22,28.23,7000.0,14.5265,14.5265,14.5214,14.5265,7000.0
2011-07-28 11:20:00,28.23,28.24,28.22,28.23,20200.0,14.5265,14.5317,14.5214,14.5265,20200.0
2011-07-28 11:25:00,28.23,28.23,28.21,28.21,12000.0,14.5265,14.5265,14.5162,14.5162,12000.0
2011-07-28 11:30:00,28.21,28.21,28.14,28.17,8600.0,14.5162,14.5162,14.4802,14.4957,8600.0
2011-07-28 11:35:00,28.17,28.17,28.14,28.15,1900.0,14.4957,14.4957,14.4802,14.4854,1900.0
2011-07-28 11:40:00,28.15,28.15,28.12,28.14,4700.0,14.4854,14.4854,14.4699,14.4802,4700.0
2011-07-28 11:45:00,28.14,28.23,28.14,28.23,5500.0,14.4802,14.5265,14.4802,14.5265,5500.0
2011-07-28 11:50:00,28.23,28.23,28.22,28.23,6800.0,14.5265,14.5265,14.5214,14.5265,6800.0
2011-07-28 11:55:00,28.22,28.23,28.22,28.23,6100.0,14.5214,14.5265,14.5214,14.5265,6100.0
2011-07-28 12:00:00,28.23,28.23,28.22,28.23,2700.0,14.5265,14.5265,14.5214,14.5265,2700.0
2011-07-28 12:05:00,28.22,28.23,28.21,28.22,8100.0,14.5214,14.5265,14.5162,14.5214,8100.0
2011-07-28 12:10:00,28.21,28.23,28.21,28.23,7000.0,14.5162,14.5265,14.5162,14.5265,7000.0
2011-07-28 12:15:00,28.23,28.23,28.21,28.21,6000.0,14.5265,14.5265,14.5162,14.5162,6000.0
2011-07-28 12:20:00,28.21,28.23,28.21,28.22,6400.0,14.5162,14.5265,14.5162,14.5214,6400.0
2011-07-28 12:25:00,28.22,28.23,28.22,28.23,4400.0,14.5214,14.5265,14.5214,14.5265,4400.0
2011-07-28 12:30:00,28.23,28.23,28.22,28.23,6300.0,14.5265,14.5265,14.5214,14.5265,6300.0
2011-07-28 12:35:00,28.23,28.23,28.22,28.23,5400.0,14.5265,14.5265,14.5214,14.5265,5400.0
2011-07-28 12:40:00,28.22,28.23,28.17,28.17,11600.0,14.5214,14.5265,14.4957,14.4957,11600.0
2011-07-28 12:45:00,28.18,28.23,28.16,28.22,5600.0,14.5008,14.5265,14.4905,14.5214,5600.0
2011-07-28 12:50:00,28.21,28.23,28.21,28.21,5100.0,14.5162,14.5265,14.5162,14.5162,5100.0
2011-07-28 12:55:00,28.21,28.23,28.21,28.23,4400.0,14.5162,14.5265,14.5162,14.5265,4400.0
2011-07-28 13:00:00,28.23,28.23,28.21,28.21,7500.0,14.5265,14.5265,14.5162,14.5162,7500.0
2011-07-28 13:05:00,28.22,28.23,28.21,28.22,7000.0,14.5214,14.5265,14.5162,14.5214,7000.0
2011-07-28 13:10:00,28.23,28.23,28.21,28.21,10600.0,14.5265,14.5265,14.5162,14.5162,10600.0
2011-07-28 13:15:00,28.21,28.23,28.21,28.23,5300.0,14.5162,14.5265,14.5162,14.5265,5300.0
2011-07-28 13:20:00,28.22,28.23,28.2,28.21,9800.0,14.5214,14.5265,14.5111,14.5162,9800.0
2011-07-28 13:25:00,28.21,28.23,28.21,28.22,7300.0,14.5162,14.5265,14.5162,14.5214,7300.0
2011-07-28 13:30:00,28.23,28.23,28.22,28.23,10000.0,14.5265,14.5265,14.5214,14.5265,10000.0
2011-07-28 13:35:00,28.23,28.23,28.22,28.23,6200.0,14.5265,14.5265,14.5214,14.5265,6200.0
2011-07-28 13:40:00,28.23,28.23,28.22,28.23,5800.0,14.5265,14.5265,14.5214,14.5265,5800.0
2011-07-28 13:45:00,28.22,28.23,28.22,28.23,5500.0,14.5214,14.5265,14.5214,14.5265,5500.0
2011-07-28 13:50:00,28.23,28.23,28.22,28.22,7100.0,14.5265,14.5265,14.5214,14.5214,7100.0
2011-07-28 13:55:00,28.22,28.23,28.2,28.23,9000.0,14.5214,14.5265,14.5111,14.5265,9000.0
2011-07-28 14:00:00,28.22,28.22,28.2,28.21,6500.0,14.5214,14.5214,14.5111,14.5162,6500.0
2011-07-28 14:05:00,28.21,28.22,28.19,28.22,10700.0,14.5162,14.5214,14.5059,14.5214,10700.0
2011-07-28 14:10:00,28.23,28.23,28.21,28.22,15600.0,14.5265,14.5265,14.5162,14.5214,15600.0
2011-07-28 14:15:00,28.23,28.23,28.22,28.23,9500.0,14.5265,14.5265,14.5214,14.5265,9500.0
2011-07-28 14:20:00,28.22,28.23,28.22,28.23,6300.0,14.5214,14.5265,14.5214,14.5265,6300.0
2011-07-28 14:25:00,28.23,28.23,28.22,28.23,9400.0,14.5265,14.5265,14.5214,14.5265,9400.0
2011-07-28 14:30:00,28.22,28.23,28.22,28.23,12400.0,14.5214,14.5265,14.5214,14.5265,12400.0
2011-07-28 14:35:00,28.23,28.23,28.22,28.22,11100.0,14.5265,14.5265,14.5214,14.5214,11100.0
2011-07-28 14:40:00,28.22,28.23,28.22,28.23,8100.0,14.5214,14.5265,14.5214,14.5265,8100.0
2011-07-28 14:45:00,28.22,28.23,28.21,28.21,11600.0,14.5214,14.5265,14.5162,14.5162,11600.0
2011-07-28 14:50:00,28.21,28.23,28.2,28.23,12400.0,14.5162,14.5265,14.5111,14.5265,12400.0
2011-07-28 14:55:00,28.23,28.23,28.22,28.23,11200.0,14.5265,14.5265,14.5214,14.5265,11200.0
2011-07-28 15:00:00,28.22,28.23,28.22,28.22,9100.0,14.5214,14.5265,14.5214,14.5214,9100.0
2011-07-28 15:05:00,28.22,28.23,28.19,28.2,6600.0,14.5214,14.5265,14.5059,14.5111,6600.0
2011-07-28 15:10:00,28.19,28.21,28.18,28.21,5600.0,14.5059,14.5162,14.5008,14.5162,5600.0
2011-07-28 15:15:00,28.22,28.23,28.19,28.2,11200.0,14.5214,14.5265,14.5059,14.5111,11200.0
2011-07-28 15:20:00,28.2,28.21,28.17,28.17,3600.0,14.5111,14.5162,14.4957,14.4957,3600.0
2011-07-28 15:25:00,28.18,28.2,28.16,28.2,13600.0,14.5008,14.5111,14.4905,14.5111,13600.0
2011-07-28 15:30:00,28.2,28.23,28.2,28.2,23100.0,14.5111,14.5265,14.5111,14.5111,23100.0
2011-07-28 15:35:00,28.2,28.23,28.2,28.22,30800.0,14.5111,14.5265,14.5111,14.5214,30800.0
2011-07-28 15:40:00,28.23,28.23,28.15,28.17,31800.0,14.5265,14.5265,14.4854,14.4957,31800.0
2011-07-28 15:45:00,28.16,28.18,28.07,28.14,54200.0,14.4905,14.5008,14.4442,14.4802,54200.0
2011-07-28 15:50:00,28.14,28.2,28.12,28.2,32100.0,14.4802,14.5111,14.4699,14.5111,32100.0
2011-07-28 15:55:00,28.2,28.22,28.17,28.22,40300.0,14.5111,14.5214,14.4957,14.5214,40300.0
2011-07-29 09:30:00,27.96,28.0,27.8,27.81,14300.0,14.3876,14.4082,14.3053,14.3104,14300.0
2011-07-29 09:35:00,27.85,27.99,27.81,27.96,12800.0,14.331,14.403,14.3104,14.3876,12800.0
2011-07-29 09:40:00,27.94,28.0,27.91,27.94,10000.0,14.3773,14.4082,14.3619,14.3773,10000.0
2011-07-29 09:45:00,27.92,28.12,27.92,28.12,12900.0,14.367,14.4699,14.367,14.4699,12900.0
2011-07-29 09:50:00,28.12,28.16,28.1,28.12,6000.0,14.4699,14.4905,14.4596,14.4699,6000.0
2011-07-29 09:55:00,28.07,28.16,28.05,28.14,9100.0,14.4442,14.4905,14.4339,14.4802,9100.0
2011-07-29 10:00:00,28.14,28.14,28.07,28.09,3300.0,14.4802,14.4802,14.4442,14.4545,3300.0
2011-07-29 10:05:00,28.09,28.15,28.09,28.15,8900.0,14.4545,14.4854,14.4545,14.4854,8900.0
2011-07-29 10:10:00,28.14,28.14,28.1,28.12,4300.0,14.4802,14.4802,14.4596,14.4699,4300.0
2011-07-29 10:15:00,28.12,28.16,28.11,28.16,13600.0,14.4699,14.4905,14.4648,14.4905,13600.0
2011-07-29 10:20:00,28.14,28.22,28.14,28.22,4400.0,14.4802,14.5214,14.4802,14.5214,4400.0
2011-07-29 10:25:00,28.2,28.22,28.18,28.2,2300.0,14.5111,14.5214,14.5008,14.5111,2300.0
2011-07-29 10:30:00,28.2,28.28,28.19,28.28,19600.0,14.5111,14.5523,14.5059,14.5523,19600.0
2011-07-29 10:35:00,28.28,28.29,28.19,28.23,31100.0,14.5523,14.5574,14.5059,14.5265,31100.0
2011-07-29 10:40:00,28.22,28.23,28.2,28.23,11100.0,14.5214,14.5265,14.5111,14.5265,11100.0
2011-07-29 10:45:00,28.23,28.23,28.2,28.23,22900.0,14.5265,14.5265,14.5111,14.5265,22900.0
2011-07-29 10:50:00,28.23,28.24,28.21,28.23,22800.0,14.5265,14.5317,14.5162,14.5265,22800.0
2011-07-29 10:55:00,28.23,28.24,28.2,28.23,22300.0,14.5265,14.5317,14.5111,14.5265,22300.0
2011-07-29 11:00:00,28.23,28.23,28.23,28.23,13200.0,14.5265,14.5265,14.5265,14.5265,13200.0
2011-07-29 11:05:00,28.23,28.24,28.22,28.23,15400.0,14.5265,14.5317,14.5214,14.5265,15400.0
2011-07-29 11:10:00,28.23,28.23,28.2,28.2,9100.0,14.5265,14.5265,14.5111,14.5111,9100.0
2011-07-29 11:15:00,28.21,28.23,28.21,28.23,15900.0,14.5162,14.5265,14.5162,14.5265,15900.0
2011-07-29 11:20:00,28.23,28.29,28.22,28.24,33300.0,14.5265,14.5574,14.5214,14.5317,33300.0
2011-07-29 11:25:00,28.26,28.3,28.25,28.27,23600.0,14.542,14.5625,14.5368,14.5471,23600.0
2011-07-29 11:30:00,28.27,28.27,28.23,28.24,18500.0,14.5471,14.5471,14.5265,14.5317,18500.0
2011-07-29 11:35:00,28.24,28.25,28.2,28.2,8700.0,14.5317,14.5368,14.5111,14.5111,8700.0
2011-07-29 11:40:00,28.2,28.21,28.18,28.18,6400.0,14.5111,14.5162,14.5008,14.5008,6400.0
2011-07-29 11:45:00,28.18,28.22,28.18,28.22,10500.0,14.5008,14.5214,14.5008,14.5214,10500.0
2011-07-29 11:50:00,28.22,28.28,28.22,28.28,15700.0,14.5214,14.5523,14.5214,14.5523,15700.0
2011-07-29 11:55:00,28.29,28.29,28.25,28.28,14200.0,14.5574,14.5574,14.5368,14.5523,14200.0
2011-07-29 12:00:00,28.27,28.29,28.22,28.25,14100.0,14.5471,14.5574,14.5214,14.5368,14100.0
2011-07-29 12:05:00,28.26,28.29,28.24,28.28,19900.0,14.542,14.5574,14.5317,14.5523,19900.0
2011-07-29 12:10:00,28.28,28.29,28.24,28.25,16500.0,14.5523,14.5574,14.5317,14.5368,16500.0
2011-07-29 12:15:00,28.25,28.27,28.23,28.27,9700.0,14.5368,14.5471,14.5265,14.5471,9700.0
2011-07-29 12:20:00,28.28,28.28,28.25,28.25,9600.0,14.5523,14.5523,14.5368,14.5368,9600.0
2011-07-29 12:25:00,28.26,28.27,28.24,28.25,7900.0,14.542,14.5471,14.5317,14.5368,7900.0
2011-07-29 12:30:00,28.25,28.27,28.25,28.26,9100.0,14.5368,14.5471,14.5368,14.542,9100.0
2011-07-29 12:35:00,28.26,28.27,28.25,28.25,12200.0,14.542,14.5471,14.5368,14.5368,12200.0
2011-07-29 12:40:00,28.26,28.27,28.24,28.27,9100.0,14.542,14.5471,14.5317,14.5471,9100.0
2011-07-29 12:45:00,28.26,28.26,28.22,28.23,6800.0,14.542,14.542,14.5214,14.5265,6800.0
2011-07-29 12:50:00,28.22,28.25,28.21,28.24,9100.0,14.5214,14.5368,14.5162,14.5317,9100.0
2011-07-29 12:55:00,28.25,28.27,28.23,28.23,10800.0,14.5368,14.5471,14.5265,14.5265,10800.0
2011-07-29 13:00:00,28.23,28.27,28.23,28.26,8100.0,14.5265,14.5471,14.5265,14.542,8100.0
2011-07-29 13:05:00,28.25,28.26,28.25,28.25,1000.0,14.5368,14.542,14.5368,14.5368,1000.0
2011-07-29 13:10:00,28.26,28.26,28.22,28.22,6600.0,14.542,14.542,14.5214,14.5214,6600.0
2011-07-29 13:15:00,28.22,28.23,28.21,28.21,2100.0,14.5214,14.5265,14.5162,14.5162,2100.0
2011-07-29 13:20:00,28.23,28.25,28.22,28.23,2000.0,14.5265,14.5368,14.5214,14.5265,2000.0
2011-07-29 13:25:00,28.23,28.23,28.22,28.23,4700.0,14.5265,14.5265,14.5214,14.5265,4700.0
2011-07-29 13:30:00,28.23,28.25,28.22,28.25,9500.0,14.5265,14.5368,14.5214,14.5368,9500.0
2011-07-29 13:35:00,28.26,28.27,28.25,28.27,3400.0,14.542,14.5471,14.5368,14.5471,3400.0
2011-07-29 13:40:00,28.27,28.28,28.27,28.27,700.0,14.5471,14.5523,14.5471,14.5471,700.0
2011-07-29 13:45:00,28.28,28.28,28.27,28.27,1100.0,14.5523,14.5523,14.5471,14.5471,1100.0
2011-07-29 13:50:00,28.28,28.28,28.25,28.26,3800.0,14.5523,14.5523,14.5368,14.542,3800.0
2011-07-29 13:55:00,28.25,28.25,28.23,28.24,11200.0,14.5368,14.5368,14.5265,14.5317,11200.0
2011-07-29 14:00:00,28.25,28.25,28.24,28.24,600.0,14.5368,14.5368,14.5317,14.5317,600.0
2011-07-29 14:05:00,28.25,28.26,28.25,28.26,2700.0,14.5368,14.542,14.5368,14.542,2700.0
2011-07-29 14:10:00,28.26,28.26,28.25,28.25,1900.0,14.542,14.542,14.5368,14.5368,1900.0
2011-07-29 14:15:00,28.26,28.26,28.23,28.24,4100.0,14.542,14.542,14.5265,14.5317,4100.0
2011-07-29 14:20:00,28.23,28.25,28.22,28.24,14600.0,14.5265,14.5368,14.5214,14.5317,14600.0
2011-07-29 14:25:00,28.24,28.25,28.23,28.24,2500.0,14.5317,14.5368,14.5265,14.5317,2500.0
2011-07-29 14:30:00,28.24,28.26,28.22,28.25,14700.0,14.5317,14.542,14.5214,14.5368,14700.0
2011-07-29 14:35:00,28.25,28.25,28.23,28.23,2800.0,14.5368,14.5368,14.5265,14.5265,2800.0
2011-07-29 14:40:00,28.24,28.24,28.23,28.23,4700.0,14.5317,14.5317,14.5265,14.5265,4700.0
2011-07-29 14:45:00,28.23,28.24,28.23,28.23,4200.0,14.5265,14.5317,14.5265,14.5265,4200.0
2011-07-29 14:50:00,28.23,28.26,28.22,28.24,8700.0,14.5265,14.542,14.5214,14.5317,8700.0
2011-07-29 14:55:00,28.25,28.26,28.23,28.24,4700.0,14.5368,14.542,14.5265,14.5317,4700.0
2011-07-29 15:00:00,28.23,28.24,28.21,28.23,21500.0,14.5265,14.5317,14.5162,14.5265,21500.0
2011-07-29 15:05:00,28.23,28.24,28.23,28.23,8500.0,14.5265,14.5317,14.5265,14.5265,8500.0
2011-07-29 15:10:00,28.24,28.25,28.23,28.23,6800.0,14.5317,14.5368,14.5265,14.5265,6800.0
2011-07-29 15:15:00,28.25,28.25,28.23,28.23,5800.0,14.5368,14.5368,14.5265,14.5265,5800.0
2011-07-29 15:20:00,28.24,28.25,28.23,28.24,14800.0,14.5317,14.5368,14.5265,14.5317,14800.0
2011-07-29 15:25:00,28.23,28.23,28.21,28.21,12000.0,14.5265,14.5265,14.5162,14.5162,12000.0
2011-07-29 15:30:00,28.22,28.23,28.21,28.22,8700.0,14.5214,14.5265,14.5162,14.5214,8700.0
2011-07-29 15:35:00,28.23,28.24,28.22,28.23,6500.0,14.5265,14.5317,14.5214,14.5265,6500.0
2011-07-29 15:40:00,28.24,28.24,28.21,28.22,15500.0,14.5317,14.5317,14.5162,14.5214,15500.0
2011-07-29 15:45:00,28.22,28.25,28.21,28.23,48200.0,14.5214,14.5368,14.5162,14.5265,48200.0
2011-07-29 15:50:00,28.23,28.23,28.21,28.23,62600.0,14.5265,14.5265,14.5162,14.5265,62600.0
2011-07-29 15:55:00,28.23,28.24,28.2,28.22,45300.0,14.5265,14.5317,14.5111,14.5214,45300.0
2011-08-01 09:30:00,28.42,28.45,28.42,28.45,200.0,14.6243,14.6397,14.6243,14.6397,200.0
2011-08-01 09:35:00,28.41,28.5,28.33,28.33,67100.0,14.6191,14.6655,14.578,14.578,67100.0
2011-08-01 09:40:00,28.33,28.36,28.32,28.32,1100.0,14.578,14.5934,14.5728,14.5728,1100.0
2011-08-01 09:45:00,28.35,28.37,28.32,28.37,4900.0,14.5883,14.5986,14.5728,14.5986,4900.0
2011-08-01 09:50:00,28.37,28.37,28.36,28.36,2100.0,14.5986,14.5986,14.5934,14.5934,2100.0
2011-08-01 09:55:00,28.36,28.4,28.33,28.33,4800.0,14.5934,14.614,14.578,14.578,4800.0
2011-08-01 10:00:00,28.38,28.38,28.23,28.25,13900.0,14.6037,14.6037,14.5265,14.5368,13900.0
2011-08-01 10:05:00,28.24,28.32,28.23,28.29,11100.0,14.5317,14.5728,14.5265,14.5574,11100.0
2011-08-01 10:10:00,28.31,28.31,28.24,28.3,3800.0,14.5677,14.5677,14.5317,14.5625,3800.0
2011-08-01 10:15:00,28.32,28.34,28.26,28.31,8800.0,14.5728,14.5831,14.542,14.5677,8800.0
2011-08-01 10:20:00,28.32,28.39,28.32,28.37,6500.0,14.5728,14.6089,14.5728,14.5986,6500.0
2011-08-01 10:25:00,28.36,28.4,28.34,28.35,12800.0,14.5934,14.614,14.5831,14.5883,12800.0
2011-08-01 10:30:00,28.35,28.36,28.23,28.25,12000.0,14.5883,14.5934,14.5265,14.5368,12000.0
2011-08-01 10:35:00,28.23,28.27,28.22,28.23,4400.0,14.5265,14.5471,14.5214,14.5265,4400.0
2011-08-01 10:40:00,28.24,28.27,28.22,28.23,6800.0,14.5317,14.5471,14.5214,14.5265,6800.0
2011-08-01 10:45:00,28.22,28.31,28.22,28.25,8700.0,14.5214,14.5677,14.5214,14.5368,8700.0
2011-08-01 10:50:00,28.25,28.28,28.19,28.22,19300.0,14.5368,14.5523,14.5059,14.5214,19300.0
2011-08-01 10:55:00,28.22,28.22,28.17,28.2,3800.0,14.5214,14.5214,14.4957,14.5111,3800.0
2011-08-01 11:00:00,28.19,28.22,28.19,28.2,4100.0,14.5059,14.5214,14.5059,14.5111,4100.0
2011-08-01 11:05:00,28.2,28.23,28.2,28.23,3100.0,14.5111,14.5265,14.5111,14.5265,3100.0
2011-08-01 11:10:00,28.24,28.28,28.19,28.25,5900.0,14.5317,14.5523,14.5059,14.5368,5900.0
2011-08-01 11:15:00,28.23,28.25,28.17,28.18,2500.0,14.5265,14.5368,14.4957,14.5008,2500.0
2011-08-01 11:20:00,28.18,28.26,28.18,28.26,6400.0,14.5008,14.542,14.5008,14.542,6400.0
2011-08-01 11:25:00,28.24,28.34,28.23,28.3,9800.0,14.5317,14.5831,14.5265,14.5625,9800.0
2011-08-01 11:30:00,28.3,28.33,28.28,28.28,7600.0,14.5625,14.578,14.5523,14.5523,7600.0
2011-08-01 11:35:00,28.28,28.3,28.25,28.27,7900.0,14.5523,14.5625,14.5368,14.5471,7900.0
2011-08-01 11:40:00,28.28,28.29,28.26,28.27,5400.0,14.5523,14.5574,14.542,14.5471,5400.0
2011-08-01 11:45:00,28.28,28.3,28.21,28.24,26600.0,14.5523,14.5625,14.5162,14.5317,26600.0
2011-08-01 11:50:00,28.24,28.26,28.22,28.25,5500.0,14.5317,14.542,14.5214,14.5368,5500.0
2011-08-01 11:55:00,28.24,28.29,28.24,28.25,14800.0,14.5317,14.5574,14.5317,14.5368,14800.0
2011-08-01 12:00:00,28.26,28.29,28.26,28.28,1500.0,14.542,14.5574,14.542,14.5523,1500.0
2011-08-01 12:05:00,28.27,28.28,28.25,28.28,1100.0,14.5471,14.5523,14.5368,14.5523,1100.0
2011-08-01 12:10:00,28.28,28.29,28.26,28.29,1100.0,14.5523,14.5574,14.542,14.5574,1100.0
2011-08-01 12:15:00,28.28,28.3,28.23,28.25,6800.0,14.5523,14.5625,14.5265,14.5368,6800.0
2011-08-01 12:20:00,28.25,28.26,28.23,28.24,3600.0,14.5368,14.542,14.5265,14.5317,3600.0
2011-08-01 12:25:00,28.24,28.25,28.24,28.25,1400.0,14.5317,14.5368,14.5317,14.5368,1400.0
2011-08-01 12:30:00,28.25,28.25,28.22,28.23,3200.0,14.5368,14.5368,14.5214,14.5265,3200.0
2011-08-01 12:35:00,28.24,28.24,28.22,28.23,2300.0,14.5317,14.5317,14.5214,14.5265,2300.0
2011-08-01 12:40:00,28.23,28.24,28.21,28.23,6100.0,14.5265,14.5317,14.5162,14.5265,6100.0
2011-08-01 12:45:00,28.23,28.24,28.22,28.23,1900.0,14.5265,14.5317,14.5214,14.5265,1900.0
2011-08-01 12:50:00,28.24,28.26,28.23,28.26,3000.0,14.5317,14.542,14.5265,14.542,3000.0
2011-08-01 12:55:00,28.26,28.26,28.24,28.25,2500.0,14.542,14.542,14.5317,14.5368,2500.0
2011-08-01 13:00:00,28.23,28.24,28.22,28.24,2200.0,14.5265,14.5317,14.5214,14.5317,2200.0
2011-08-01 13:05:00,28.23,28.23,28.19,28.23,2100.0,14.5265,14.5265,14.5059,14.5265,2100.0
2011-08-01 13:10:00,28.21,28.23,28.2,28.22,1900.0,14.5162,14.5265,14.5111,14.5214,1900.0
2011-08-01 13:15:00,28.23,28.23,28.22,28.23,1000.0,14.5265,14.5265,14.5214,14.5265,1000.0
2011-08-01 13:20:00,28.23,28.24,28.2,28.21,5100.0,14.5265,14.5317,14.5111,14.5162,5100.0
2011-08-01 13:25:00,28.23,28.24,28.22,28.24,1900.0,14.5265,14.5317,14.5214,14.5317,1900.0
2011-08-01 13:30:00,28.22,28.24,28.22,28.23,1700.0,14.5214,14.5317,14.5214,14.5265,1700.0
2011-08-01 13:35:00,28.23,28.23,28.22,28.23,600.0,14.5265,14.5265,14.5214,14.5265,600.0
2011-08-01 13:40:00,28.22,28.23,28.21,28.23,3200.0,14.5214,14.5265,14.5162,14.5265,3200.0
2011-08-01 13:45:00,28.23,28.23,28.21,28.22,3500.0,14.5265,14.5265,14.5162,14.5214,3500.0
2011-08-01 13:50:00,28.22,28.23,28.22,28.23,2600.0,14.5214,14.5265,14.5214,14.5265,2600.0
2011-08-01 13:55:00,28.23,28.23,28.21,28.22,15700.0,14.5265,14.5265,14.5162,14.5214,15700.0
2011-08-01 14:00:00,28.22,28.23,28.2,28.22,7700.0,14.5214,14.5265,14.5111,14.5214,7700.0
2011-08-01 14:05:00,28.23,28.23,28.22,28.22,3700.0,14.5265,14.5265,14.5214,14.5214,3700.0
2011-08-01 14:10:00,28.21,28.23,28.21,28.22,2800.0,14.5162,14.5265,14.5162,14.5214,2800.0
2011-08-01 14:15:00,28.22,28.23,28.21,28.23,5000.0,14.5214,14.5265,14.5162,14.5265,5000.0
2011-08-01 14:20:00,28.23,28.23,28.22,28.22,4300.0,14.5265,14.5265,14.5214,14.5214,4300.0
2011-08-01 14:25:00,28.23,28.23,28.21,28.22,4800.0,14.5265,14.5265,14.5162,14.5214,4800.0
2011-08-01 14:30:00,28.22,28.23,28.21,28.21,1900.0,14.5214,14.5265,14.5162,14.5162,1900.0
2011-08-01 14:35:00,28.22,28.23,28.21,28.22,4900.0,14.5214,14.5265,14.5162,14.5214,4900.0
2011-08-01 14:40:00,28.23,28.23,28.21,28.21,2900.0,14.5265,14.5265,14.5162,14.5162,2900.0
2011-08-01 14:45:00,28.21,28.26,28.21,28.24,9100.0,14.5162,14.542,14.5162,14.5317,9100.0
2011-08-01 14:50:00,28.24,28.24,28.22,28.23,6300.0,14.5317,14.5317,14.5214,14.5265,6300.0
2011-08-01 14:55:00,28.22,28.24,28.22,28.22,2400.0,14.5214,14.5317,14.5214,14.5214,2400.0
2011-08-01 15:00:00,28.22,28.26,28.21,28.24,6200.0,14.5214,14.542,14.5162,14.5317,6200.0
2011-08-01 15:05:00,28.24,28.25,28.23,28.24,5000.0,14.5317,14.5368,14.5265,14.5317,5000.0
2011-08-01 15:10:00,28.25,28.25,28.22,28.23,10800.0,14.5368,14.5368,14.5214,14.5265,10800.0
2011-08-01 15:15:00,28.23,28.24,28.22,28.22,3400.0,14.5265,14.5317,14.5214,14.5214,3400.0
2011-08-01 15:20:00,28.22,28.26,28.22,28.23,13200.0,14.5214,14.542,14.5214,14.5265,13200.0
2011-08-01 15:25:00,28.23,28.24,28.22,28.23,5200.0,14.5265,14.5317,14.5214,14.5265,5200.0
2011-08-01 15:30:00,28.22,28.23,28.21,28.21,9700.0,14.5214,14.5265,14.5162,14.5162,9700.0
2011-08-01 15:35:00,28.22,28.23,28.19,28.22,15900.0,14.5214,14.5265,14.5059,14.5214,15900.0
2011-08-01 15:40:00,28.23,28.24,28.2,28.2,6400.0,14.5265,14.5317,14.5111,14.5111,6400.0
2011-08-01 15:45:00,28.21,28.23,28.2,28.23,9400.0,14.5162,14.5265,14.5111,14.5265,9400.0
2011-08-01 15:50:00,28.23,28.23,28.12,28.2,47600.0,14.5265,14.5265,14.4699,14.5111,47600.0
2011-08-01 15:55:00,28.21,28.23,28.18,28.22,30900.0,14.5162,14.5265,14.5008,14.5214,30900.0
2011-08-02 09:30:00,28.06,28.06,27.94,27.95,15000.0,14.439,14.439,14.3773,14.3824,15000.0
2011-08-02 09:35:00,27.96,28.06,27.95,28.05,6500.0,14.3876,14.439,14.3824,14.4339,6500.0
2011-08-02 09:40:00,28.02,28.11,28.02,28.11,2300.0,14.4185,14.4648,14.4185,14.4648,2300.0
2011-08-02 09:45:00,28.09,28.11,28.08,28.11,10000.0,14.4545,14.4648,14.4493,14.4648,10000.0
2011-08-02 09:50:00,28.1,28.15,28.09,28.09,8400.0,14.4596,14.4854,14.4545,14.4545,8400.0
2011-08-02 09:55:00,28.08,28.13,28.07,28.13,4600.0,14.4493,14.4751,14.4442,14.4751,4600.0
2011-08-02 10:00:00,28.14,28.17,28.14,28.16,6400.0,14.4802,14.4957,14.4802,14.4905,6400.0
2011-08-02 10:05:00,28.16,28.17,28.04,28.06,4000.0,14.4905,14.4957,14.4288,14.439,4000.0
2011-08-02 10:10:00,28.05,28.09,28.04,28.09,10100.0,14.4339,14.4545,14.4288,14.4545,10100.0
2011-08-02 10:15:00,28.09,28.13,28.09,28.13,8400.0,14.4545,14.4751,14.4545,14.4751,8400.0
2011-08-02 10:20:00,28.12,28.12,28.08,28.1,5300.0,14.4699,14.4699,14.4493,14.4596,5300.0
2011-08-02 10:25:00,28.09,28.09,28.05,28.06,3500.0,14.4545,14.4545,14.4339,14.439,3500.0
2011-08-02 10:30:00,28.05,28.07,28.02,28.04,8400.0,14.4339,14.4442,14.4185,14.4288,8400.0
2011-08-02 10:35:00,28.04,28.09,28.01,28.07,19800.0,14.4288,14.4545,14.4133,14.4442,19800.0
2011-08-02 10:40:00,28.06,28.1,28.04,28.07,27200.0,14.439,14.4596,14.4288,14.4442,27200.0
2011-08-02 10:45:00,28.07,28.08,28.03,28.08,8000.0,14.4442,14.4493,14.4236,14.4493,8000.0
2011-08-02 10:50:00,28.09,28.09,28.05,28.05,1700.0,14.4545,14.4545,14.4339,14.4339,1700.0
2011-08-02 10:55:00,28.04,28.06,28.04,28.05,5200.0,14.4288,14.439,14.4288,14.4339,5200.0
2011-08-02 11:00:00,28.06,28.09,28.05,28.07,17100.0,14.439,14.4545,14.4339,14.4442,17100.0
2011-08-02 11:05:00,28.05,28.06,28.02,28.04,16200.0,14.4339,14.439,14.4185,14.4288,16200.0
2011-08-02 11:10:00,28.04,28.06,28.0,28.03,15100.0,14.4288,14.439,14.4082,14.4236,15100.0
2011-08-02 11:15:00,28.03,28.06,28.03,28.04,1500.0,14.4236,14.439,14.4236,14.4288,1500.0
2011-08-02 11:20:00,28.03,28.05,28.03,28.03,900.0,14.4236,14.4339,14.4236,14.4236,900.0
2011-08-02 11:25:00,28.02,28.04,28.02,28.03,11200.0,14.4185,14.4288,14.4185,14.4236,11200.0
2011-08-02 11:30:00,28.03,28.05,28.03,28.05,10100.0,14.4236,14.4339,14.4236,14.4339,10100.0
2011-08-02 11:35:00,28.05,28.07,28.03,28.04,10500.0,14.4339,14.4442,14.4236,14.4288,10500.0
2011-08-02 11:40:00,28.03,28.04,28.03,28.04,1500.0,14.4236,14.4288,14.4236,14.4288,1500.0
2011-08-02 11:45:00,28.04,28.07,28.04,28.05,16900.0,14.4288,14.4442,14.4288,14.4339,16900.0
2011-08-02 11:50:00,28.05,28.05,28.04,28.04,4900.0,14.4339,14.4339,14.4288,14.4288,4900.0
2011-08-02 11:55:00,28.04,28.05,28.04,28.04,4300.0,14.4288,14.4339,14.4288,14.4288,4300.0
2011-08-02 12:00:00,28.04,28.05,28.02,28.03,12100.0,14.4288,14.4339,14.4185,14.4236,12100.0
2011-08-02 12:05:00,28.03,28.04,28.03,28.04,1600.0,14.4236,14.4288,14.4236,14.4288,1600.0
2011-08-02 12:10:00,28.04,28.04,28.03,28.03,800.0,14.4288,14.4288,14.4236,14.4236,800.0
2011-08-02 12:15:00,28.04,28.04,28.03,28.03,14100.0,14.4288,14.4288,14.4236,14.4236,14100.0
2011-08-02 12:20:00,28.03,28.05,28.03,28.04,15200.0,14.4236,14.4339,14.4236,14.4288,15200.0
2011-08-02 12:25:00,28.04,28.07,28.04,28.06,4200.0,14.4288,14.4442,14.4288,14.439,4200.0
2011-08-02 12:30:00,28.06,28.06,28.04,28.06,2700.0,14.439,14.439,14.4288,14.439,2700.0
2011-08-02 12:35:00,28.06,28.09,28.02,28.07,13600.0,14.439,14.4545,14.4185,14.4442,13600.0
2011-08-02 12:40:00,28.07,28.11,28.03,28.05,15100.0,14.4442,14.4648,14.4236,14.4339,15100.0
2011-08-02 12:45:00,28.04,28.08,28.02,28.03,33100.0,14.4288,14.4493,14.4185,14.4236,33100.0
2011-08-02 12:50:00,28.02,28.05,28.02,28.05,3500.0,14.4185,14.4339,14.4185,14.4339,3500.0
2011-08-02 12:55:00,28.04,28.06,28.02,28.02,13300.0,14.4288,14.439,14.4185,14.4185,13300.0
2011-08-02 13:00:00,28.02,28.06,28.02,28.05,21300.0,14.4185,14.439,14.4185,14.4339,21300.0
2011-08-02 13:05:00,28.04,28.04,28.01,28.04,4600.0,14.4288,14.4288,14.4133,14.4288,4600.0
2011-08-02 13:10:00,28.04,28.09,28.04,28.05,7700.0,14.4288,14.4545,14.4288,14.4339,7700.0
2011-08-02 13:15:00,28.05,28.16,28.05,28.11,13700.0,14.4339,14.4905,14.4339,14.4648,13700.0
2011-08-02 13:20:00,28.08,28.12,28.06,28.07,14700.0,14.4493,14.4699,14.439,14.4442,14700.0
2011-08-02 13:25:00,28.06,28.07,28.05,28.06,3200.0,14.439,14.4442,14.4339,14.439,3200.0
2011-08-02 13:30:00,28.07,28.08,28.06,28.08,4200.0,14.4442,14.4493,14.439,14.4493,4200.0
2011-08-02 13:35:00,28.08,28.08,28.05,28.07,10600.0,14.4493,14.4493,14.4339,14.4442,10600.0
2011-08-02 13:40:00,28.08,28.09,28.08,28.08,11200.0,14.4493,14.4545,14.4493,14.4493,11200.0
2011-08-02 13:45:00,28.08,28.09,28.04,28.04,3700.0,14.4493,14.4545,14.4288,14.4288,3700.0
2011-08-02 13:50:00,28.05,28.05,28.03,28.05,2100.0,14.4339,14.4339,14.4236,14.4339,2100.0
2011-08-02 13:55:00,28.05,28.05,28.01,28.01,4900.0,14.4339,14.4339,14.4133,14.4133,4900.0
2011-08-02 14:00:00,28.02,28.04,28.0,28.03,5900.0,14.4185,14.4288,14.4082,14.4236,5900.0
2011-08-02 14:05:00,28.04,28.05,28.01,28.01,9000.0,14.4288,14.4339,14.4133,14.4133,9000.0
2011-08-02 14:10:00,28.02,28.04,28.0,28.01,15500.0,14.4185,14.4288,14.4082,14.4133,15500.0
2011-08-02 14:15:00,28.01,28.02,28.01,28.02,10800.0,14.4133,14.4185,14.4133,14.4185,10800.0
2011-08-02 14:20:00,28.01,28.03,28.01,28.01,16900.0,14.4133,14.4236,14.4133,14.4133,16900.0
2011-08-02 14:25:00,28.01,28.01,28.0,28.01,2300.0,14.4133,14.4133,14.4082,14.4133,2300.0
2011-08-02 14:30:00,28.0,28.01,27.98,28.0,10600.0,14.4082,14.4133,14.3979,14.4082,10600.0
2011-08-02 14:35:00,28.0,28.01,27.96,27.96,6300.0,14.4082,14.4133,14.3876,14.3876,6300.0
2011-08-02 14:40:00,27.96,27.97,27.94,27.95,8700.0,14.3876,14.3927,14.3773,14.3824,8700.0
2011-08-02 14:45:00,27.95,27.95,27.89,27.89,6800.0,14.3824,14.3824,14.3516,14.3516,6800.0
2011-08-02 14:50:00,27.9,27.93,27.87,27.91,3900.0,14.3567,14.3722,14.3413,14.3619,3900.0
2011-08-02 14:55:00,27.92,27.95,27.92,27.95,1800.0,14.367,14.3824,14.367,14.3824,1800.0
2011-08-02 15:00:00,27.95,27.96,27.94,27.95,7100.0,14.3824,14.3876,14.3773,14.3824,7100.0
2011-08-02 15:05:00,27.96,27.96,27.94,27.95,4100.0,14.3876,14.3876,14.3773,14.3824,4100.0
2011-08-02 15:10:00,27.95,27.95,27.93,27.95,7000.0,14.3824,14.3824,14.3722,14.3824,7000.0
2011-08-02 15:15:00,27.94,27.98,27.89,27.89,8000.0,14.3773,14.3979,14.3516,14.3516,8000.0
2011-08-02 15:20:00,27.89,27.9,27.86,27.86,9100.0,14.3516,14.3567,14.3361,14.3361,9100.0
2011-08-02 15:25:00,27.86,27.86,27.82,27.83,5200.0,14.3361,14.3361,14.3155,14.3207,5200.0
2011-08-02 15:30:00,27.82,27.82,27.78,27.81,7800.0,14.3155,14.3155,14.295,14.3104,7800.0
2011-08-02 15:35:00,27.81,27.81,27.76,27.77,3700.0,14.3104,14.3104,14.2847,14.2898,3700.0
2011-08-02 15:40:00,27.76,27.77,27.64,27.7,47800.0,14.2847,14.2898,14.2229,14.2538,47800.0
2011-08-02 15:45:00,27.69,27.81,27.69,27.81,23600.0,14.2487,14.3104,14.2487,14.3104,23600.0
2011-08-02 15:50:00,27.8,27.85,27.79,27.85,48000.0,14.3053,14.331,14.3001,14.331,48000.0
2011-08-02 15:55:00,27.84,27.91,27.82,27.86,71900.0,14.3258,14.3619,14.3155,14.3361,71900.0
2011-08-03 09:30:00,27.82,27.85,27.58,27.58,17300.0,14.3155,14.331,14.1921,14.1921,17300.0
2011-08-03 09:35:00,27.6,27.75,27.6,27.7,1900.0,14.2023,14.2795,14.2023,14.2538,1900.0
2011-08-03 09:40:00,27.74,27.87,27.74,27.77,4400.0,14.2744,14.3413,14.2744,14.2898,4400.0
2011-08-03 09:45:00,27.73,27.79,27.73,27.73,2500.0,14.2692,14.3001,14.2692,14.2692,2500.0
2011-08-03 09:50:00,27.71,27.74,27.67,27.7,2500.0,14.2589,14.2744,14.2384,14.2538,2500.0
2011-08-03 09:55:00,27.71,27.81,27.7,27.78,2900.0,14.2589,14.3104,14.2538,14.295,2900.0
2011-08-03 10:00:00,27.79,27.79,27.71,27.75,2400.0,14.3001,14.3001,14.2589,14.2795,2400.0
2011-08-03 10:05:00,27.74,27.75,27.64,27.65,9600.0,14.2744,14.2795,14.2229,14.2281,9600.0
2011-08-03 10:10:00,27.66,27.74,27.61,27.74,23500.0,14.2332,14.2744,14.2075,14.2744,23500.0
2011-08-03 10:15:00,27.74,27.74,27.65,27.71,11200.0,14.2744,14.2744,14.2281,14.2589,11200.0
2011-08-03 10:20:00,27.72,27.72,27.6,27.62,8100.0,14.2641,14.2641,14.2023,14.2126,8100.0
2011-08-03 10:25:00,27.62,27.68,27.61,27.66,4900.0,14.2126,14.2435,14.2075,14.2332,4900.0
2011-08-03 10:30:00,27.65,27.65,27.46,27.5,14700.0,14.2281,14.2281,14.1303,14.1509,14700.0
2011-08-03 10:35:00,27.49,27.51,27.25,27.31,32000.0,14.1457,14.156,14.0222,14.0531,32000.0
2011-08-03 10:40:00,27.3,27.36,27.25,27.36,23100.0,14.048,14.0788,14.0222,14.0788,23100.0
2011-08-03 10:45:00,27.36,27.44,27.28,27.36,32200.0,14.0788,14.12,14.0377,14.0788,32200.0
2011-08-03 10:50:00,27.35,27.4,27.28,27.37,10600.0,14.0737,14.0994,14.0377,14.084,10600.0
2011-08-03 10:55:00,27.38,27.56,27.38,27.48,40000.0,14.0891,14.1818,14.0891,14.1406,40000.0
2011-08-03 11:00:00,27.49,27.51,27.46,27.49,18000.0,14.1457,14.156,14.1303,14.1457,18000.0
2011-08-03 11:05:00,27.48,27.49,27.42,27.49,9800.0,14.1406,14.1457,14.1097,14.1457,9800.0
2011-08-03 11:10:00,27.48,27.53,27.45,27.5,7800.0,14.1406,14.1663,14.1252,14.1509,7800.0
2011-08-03 11:15:00,27.5,27.64,27.5,27.55,34500.0,14.1509,14.2229,14.1509,14.1766,34500.0
2011-08-03 11:20:00,27.55,27.57,27.5,27.52,10100.0,14.1766,14.1869,14.1509,14.1612,10100.0
2011-08-03 11:25:00,27.52,27.56,27.5,27.55,15200.0,14.1612,14.1818,14.1509,14.1766,15200.0
2011-08-03 11:30:00,27.55,27.58,27.54,27.55,4000.0,14.1766,14.1921,14.1715,14.1766,4000.0
2011-08-03 11:35:00,27.57,27.63,27.57,27.62,2100.0,14.1869,14.2178,14.1869,14.2126,2100.0
2011-08-03 11:40:00,27.62,27.62,27.52,27.52,8800.0,14.2126,14.2126,14.1612,14.1612,8800.0
2011-08-03 11:45:00,27.54,27.58,27.53,27.58,5900.0,14.1715,14.1921,14.1663,14.1921,5900.0
2011-08-03 11:50:00,27.59,27.61,27.57,27.57,8200.0,14.1972,14.2075,14.1869,14.1869,8200.0
2011-08-03 11:55:00,27.58,27.59,27.53,27.57,10400.0,14.1921,14.1972,14.1663,14.1869,10400.0
2011-08-03 12:00:00,27.52,27.53,27.48,27.51,29300.0,14.1612,14.1663,14.1406,14.156,29300.0
2011-08-03 12:05:00,27.5,27.52,27.49,27.5,5000.0,14.1509,14.1612,14.1457,14.1509,5000.0
2011-08-03 12:10:00,27.5,27.5,27.44,27.48,7400.0,14.1509,14.1509,14.12,14.1406,7400.0
2011-08-03 12:15:00,27.48,27.49,27.46,27.48,16100.0,14.1406,14.1457,14.1303,14.1406,16100.0
2011-08-03 12:20:00,27.47,27.52,27.47,27.51,14300.0,14.1354,14.1612,14.1354,14.156,14300.0
2011-08-03 12:25:00,27.52,27.52,27.47,27.5,10800.0,14.1612,14.1612,14.1354,14.1509,10800.0
2011-08-03 12:30:00,27.49,27.52,27.49,27.52,18800.0,14.1457,14.1612,14.1457,14.1612,18800.0
2011-08-03 12:35:00,27.52,27.55,27.5,27.54,14700.0,14.1612,14.1766,14.1509,14.1715,14700.0
2011-08-03 12:40:00,27.54,27.54,27.51,27.52,2300.0,14.1715,14.1715,14.156,14.1612,2300.0
2011-08-03 12:45:00,27.52,27.53,27.49,27.5,16000.0,14.1612,14.1663,14.1457,14.1509,16000.0
2011-08-03 12:50:00,27.52,27.52,27.49,27.5,8100.0,14.1612,14.1612,14.1457,14.1509,8100.0
2011-08-03 12:55:00,27.51,27.53,27.48,27.5,65200.0,14.156,14.1663,14.1406,14.1509,65200.0
2011-08-03 13:00:00,27.51,27.51,27.42,27.42,18100.0,14.156,14.156,14.1097,14.1097,18100.0
2011-08-03 13:05:00,27.4,27.45,27.38,27.44,9000.0,14.0994,14.1252,14.0891,14.12,9000.0
2011-08-03 13:10:00,27.45,27.45,27.44,27.44,28300.0,14.1252,14.1252,14.12,14.12,28300.0
2011-08-03 13:15:00,27.43,27.44,27.41,27.43,2600.0,14.1149,14.12,14.1046,14.1149,2600.0
2011-08-03 13:20:00,27.42,27.45,27.4,27.45,15300.0,14.1097,14.1252,14.0994,14.1252,15300.0
2011-08-03 13:25:00,27.45,27.49,27.44,27.46,27000.0,14.1252,14.1457,14.12,14.1303,27000.0
2011-08-03 13:30:00,27.47,27.52,27.45,27.51,11300.0,14.1354,14.1612,14.1252,14.156,11300.0
2011-08-03 13:35:00,27.52,27.54,27.46,27.52,10300.0,14.1612,14.1715,14.1303,14.1612,10300.0
2011-08-03 13:40:00,27.52,27.53,27.47,27.5,6600.0,14.1612,14.1663,14.1354,14.1509,6600.0
2011-08-03 13:45:00,27.52,27.6,27.5,27.55,35500.0,14.1612,14.2023,14.1509,14.1766,35500.0
2011-08-03 13:50:00,27.56,27.59,27.53,27.55,24600.0,14.1818,14.1972,14.1663,14.1766,24600.0
2011-08-03 13:55:00,27.56,27.58,27.51,27.55,12300.0,14.1818,14.1921,14.156,14.1766,12300.0
2011-08-03 14:00:00,27.55,27.58,27.52,27.57,14200.0,14.1766,14.1921,14.1612,14.1869,14200.0
2011-08-03 14:05:00,27.57,27.59,27.54,27.54,10200.0,14.1869,14.1972,14.1715,14.1715,10200.0
2011-08-03 14:10:00,27.53,27.58,27.52,27.55,9900.0,14.1663,14.1921,14.1612,14.1766,9900.0
2011-08-03 14:15:00,27.55,27.56,27.52,27.53,17000.0,14.1766,14.1818,14.1612,14.1663,17000.0
2011-08-03 14:20:00,27.53,27.58,27.52,27.57,12600.0,14.1663,14.1921,14.1612,14.1869,12600.0
2011-08-03 14:25:00,27.56,27.57,27.51,27.54,22000.0,14.1818,14.1869,14.156,14.1715,22000.0
2011-08-03 14:30:00,27.55,27.57,27.54,27.57,29300.0,14.1766,14.1869,14.1715,14.1869,29300.0
2011-08-03 14:35:00,27.56,27.57,27.52,27.52,6500.0,14.1818,14.1869,14.1612,14.1612,6500.0
2011-08-03 14:40:00,27.51,27.58,27.5,27.57,22900.0,14.156,14.1921,14.1509,14.1869,22900.0
2011-08-03 14:45:00,27.56,27.57,27.54,27.56,6400.0,14.1818,14.1869,14.1715,14.1818,6400.0
2011-08-03 14:50:00,27.56,27.6,27.54,27.6,15400.0,14.1818,14.2023,14.1715,14.2023,15400.0
2011-08-03 14:55:00,27.61,27.66,27.59,27.66,24900.0,14.2075,14.2332,14.1972,14.2332,24900.0
2011-08-03 15:00:00,27.66,27.67,27.64,27.67,16100.0,14.2332,14.2384,14.2229,14.2384,16100.0
2011-08-03 15:05:00,27.67,27.67,27.65,27.66,18000.0,14.2384,14.2384,14.2281,14.2332,18000.0
2011-08-03 15:10:00,27.67,27.79,27.66,27.75,27900.0,14.2384,14.3001,14.2332,14.2795,27900.0
2011-08-03 15:15:00,27.75,27.78,27.74,27.77,5200.0,14.2795,14.295,14.2744,14.2898,5200.0
2011-08-03 15:20:00,27.77,27.8,27.75,27.77,10800.0,14.2898,14.3053,14.2795,14.2898,10800.0
2011-08-03 15:25:00,27.77,27.77,27.75,27.75,7000.0,14.2898,14.2898,14.2795,14.2795,7000.0
2011-08-03 15:30:00,27.74,27.76,27.73,27.74,7900.0,14.2744,14.2847,14.2692,14.2744,7900.0
2011-08-03 15:35:00,27.71,27.74,27.71,27.74,6200.0,14.2589,14.2744,14.2589,14.2744,6200.0
2011-08-03 15:40:00,27.72,27.77,27.71,27.76,33200.0,14.2641,14.2898,14.2589,14.2847,33200.0
2011-08-03 15:45:00,27.75,27.77,27.68,27.71,35800.0,14.2795,14.2898,14.2435,14.2589,35800.0
2011-08-03 15:50:00,27.72,27.77,27.71,27.74,36700.0,14.2641,14.2898,14.2589,14.2744,36700.0
2011-08-03 15:55:00,27.74,27.74,27.68,27.72,117900.0,14.2744,14.2744,14.2435,14.2641,117900.0
2011-08-04 09:30:00,27.6,27.6,27.43,27.54,14400.0,14.2023,14.2023,14.1149,14.1715,14400.0
2011-08-04 09:35:00,27.53,27.54,27.44,27.46,7000.0,14.1663,14.1715,14.12,14.1303,7000.0
2011-08-04 09:40:00,27.46,27.46,27.39,27.42,4200.0,14.1303,14.1303,14.0943,14.1097,4200.0
2011-08-04 09:45:00,27.39,27.47,27.39,27.46,10800.0,14.0943,14.1354,14.0943,14.1303,10800.0
2011-08-04 09:50:00,27.46,27.5,27.45,27.5,4400.0,14.1303,14.1509,14.1252,14.1509,4400.0
2011-08-04 09:55:00,27.54,27.54,27.43,27.44,27900.0,14.1715,14.1715,14.1149,14.12,27900.0
2011-08-04 10:00:00,27.44,27.45,27.4,27.42,14500.0,14.12,14.1252,14.0994,14.1097,14500.0
2011-08-04 10:05:00,27.43,27.43,27.37,27.39,10500.0,14.1149,14.1149,14.084,14.0943,10500.0
2011-08-04 10:10:00,27.4,27.45,27.39,27.43,28200.0,14.0994,14.1252,14.0943,14.1149,28200.0
2011-08-04 10:15:00,27.42,27.45,27.41,27.43,25000.0,14.1097,14.1252,14.1046,14.1149,25000.0
2011-08-04 10:20:00,27.43,27.47,27.43,27.44,51600.0,14.1149,14.1354,14.1149,14.12,51600.0
2011-08-04 10:25:00,27.45,27.46,27.42,27.43,39200.0,14.1252,14.1303,14.1097,14.1149,39200.0
2011-08-04 10:30:00,27.43,27.45,27.42,27.43,19800.0,14.1149,14.1252,14.1097,14.1149,19800.0
2011-08-04 10:35:00,27.43,27.44,27.4,27.44,27500.0,14.1149,14.12,14.0994,14.12,27500.0
2011-08-04 10:40:00,27.44,27.44,27.37,27.38,13600.0,14.12,14.12,14.084,14.0891,13600.0
2011-08-04 10:45:00,27.37,27.39,27.3,27.34,17900.0,14.084,14.0943,14.048,14.0686,17900.0
2011-08-04 10:50:00,27.35,27.35,27.3,27.3,5700.0,14.0737,14.0737,14.048,14.048,5700.0
2011-08-04 10:55:00,27.31,27.32,27.28,27.29,10800.0,14.0531,14.0583,14.0377,14.0428,10800.0
2011-08-04 11:00:00,27.3,27.3,27.25,27.3,8900.0,14.048,14.048,14.0222,14.048,8900.0
2011-08-04 11:05:00,27.3,27.32,27.27,27.27,7200.0,14.048,14.0583,14.0325,14.0325,7200.0
2011-08-04 11:10:00,27.28,27.29,27.21,27.22,7800.0,14.0377,14.0428,14.0017,14.0068,7800.0
2011-08-04 11:15:00,27.22,27.25,27.19,27.22,36400.0,14.0068,14.0222,13.9914,14.0068,36400.0
2011-08-04 11:20:00,27.23,27.25,27.19,27.19,63600.0,14.0119,14.0222,13.9914,13.9914,63600.0
2011-08-04 11:25:00,27.19,27.21,27.15,27.15,24100.0,13.9914,14.0017,13.9708,13.9708,24100.0
2011-08-04 11:30:00,27.16,27.19,27.14,27.19,12700.0,13.9759,13.9914,13.9656,13.9914,12700.0
2011-08-04 11:35:00,27.18,27.19,27.06,27.08,6600.0,13.9862,13.9914,13.9245,13.9348,6600.0
2011-08-04 11:40:00,27.1,27.1,27.0,27.0,23600.0,13.9451,13.9451,13.8936,13.8936,23600.0
2011-08-04 11:45:00,27.01,27.02,26.87,26.94,21200.0,13.8987,13.9039,13.8267,13.8627,21200.0
2011-08-04 11:50:00,26.94,26.96,26.89,26.94,17500.0,13.8627,13.873,13.837,13.8627,17500.0
2011-08-04 11:55:00,26.95,27.01,26.95,26.99,11500.0,13.8679,13.8987,13.8679,13.8884,11500.0
2011-08-04 12:00:00,26.99,26.99,26.96,26.99,5200.0,13.8884,13.8884,13.873,13.8884,5200.0
2011-08-04 12:05:00,27.0,27.01,26.93,26.94,12000.0,13.8936,13.8987,13.8576,13.8627,12000.0
2011-08-04 12:10:00,26.93,27.0,26.93,26.95,31700.0,13.8576,13.8936,13.8576,13.8679,31700.0
2011-08-04 12:15:00,26.95,26.95,26.92,26.93,5700.0,13.8679,13.8679,13.8524,13.8576,5700.0
2011-08-04 12:20:00,26.94,26.96,26.93,26.93,11300.0,13.8627,13.873,13.8576,13.8576,11300.0
2011-08-04 12:25:00,26.93,27.0,26.88,27.0,10800.0,13.8576,13.8936,13.8318,13.8936,10800.0
2011-08-04 12:30:00,27.0,27.11,26.98,27.08,25200.0,13.8936,13.9502,13.8833,13.9348,25200.0
2011-08-04 12:35:00,27.09,27.1,27.02,27.07,11500.0,13.9399,13.9451,13.9039,13.9296,11500.0
2011-08-04 12:40:00,27.1,27.1,27.0,27.05,11900.0,13.9451,13.9451,13.8936,13.9193,11900.0
2011-08-04 12:45:00,27.01,27.08,27.01,27.03,11300.0,13.8987,13.9348,13.8987,13.909,11300.0
2011-08-04 12:50:00,27.04,27.06,26.99,26.99,15200.0,13.9142,13.9245,13.8884,13.8884,15200.0
2011-08-04 12:55:00,27.0,27.08,26.99,27.04,18100.0,13.8936,13.9348,13.8884,13.9142,18100.0
2011-08-04 13:00:00,27.03,27.07,27.02,27.05,8000.0,13.909,13.9296,13.9039,13.9193,8000.0
2011-08-04 13:05:00,27.05,27.1,27.05,27.09,8200.0,13.9193,13.9451,13.9193,13.9399,8200.0
2011-08-04 13:10:00,27.09,27.1,27.04,27.05,8800.0,13.9399,13.9451,13.9142,13.9193,8800.0
2011-08-04 13:15:00,27.04,27.06,27.03,27.04,15900.0,13.9142,13.9245,13.909,13.9142,15900.0
2011-08-04 13:20:00,27.05,27.07,27.03,27.03,8200.0,13.9193,13.9296,13.909,13.909,8200.0
2011-08-04 13:25:00,27.02,27.04,27.0,27.02,12400.0,13.9039,13.9142,13.8936,13.9039,12400.0
2011-08-04 13:30:00,27.02,27.02,27.0,27.01,6000.0,13.9039,13.9039,13.8936,13.8987,6000.0
2011-08-04 13:35:00,27.0,27.01,26.98,27.0,17400.0,13.8936,13.8987,13.8833,13.8936,17400.0
2011-08-04 13:40:00,27.0,27.0,26.95,26.95,28300.0,13.8936,13.8936,13.8679,13.8679,28300.0
2011-08-04 13:45:00,26.95,26.95,26.85,26.88,21100.0,13.8679,13.8679,13.8164,13.8318,21100.0
2011-08-04 13:50:00,26.88,26.91,26.88,26.91,4100.0,13.8318,13.8473,13.8318,13.8473,4100.0
2011-08-04 13:55:00,26.91,26.97,26.89,26.95,12900.0,13.8473,13.8782,13.837,13.8679,12900.0
2011-08-04 14:00:00,26.96,26.98,26.92,26.95,6100.0,13.873,13.8833,13.8524,13.8679,6100.0
2011-08-04 14:05:00,26.96,26.99,26.92,26.95,14600.0,13.873,13.8884,13.8524,13.8679,14600.0
2011-08-04 14:10:00,26.95,26.96,26.92,26.93,7100.0,13.8679,13.873,13.8524,13.8576,7100.0
2011-08-04 14:15:00,26.92,26.94,26.88,26.9,12200.0,13.8524,13.8627,13.8318,13.8421,12200.0
2011-08-04 14:20:00,26.89,26.93,26.88,26.91,4100.0,13.837,13.8576,13.8318,13.8473,4100.0
2011-08-04 14:25:00,26.9,26.9,26.81,26.82,12700.0,13.8421,13.8421,13.7958,13.801,12700.0
2011-08-04 14:30:00,26.8,26.87,26.79,26.86,32200.0,13.7907,13.8267,13.7855,13.8216,32200.0
2011-08-04 14:35:00,26.84,26.88,26.81,26.81,38100.0,13.8113,13.8318,13.7958,13.7958,38100.0
2011-08-04 14:40:00,26.81,26.82,26.74,26.75,18100.0,13.7958,13.801,13.7598,13.765,18100.0
2011-08-04 14:45:00,26.75,26.76,26.74,26.75,15200.0,13.765,13.7701,13.7598,13.765,15200.0
2011-08-04 14:50:00,26.75,26.76,26.72,26.74,11800.0,13.765,13.7701,13.7495,13.7598,11800.0
2011-08-04 14:55:00,26.74,26.74,26.69,26.7,14400.0,13.7598,13.7598,13.7341,13.7392,14400.0
2011-08-04 15:00:00,26.71,26.75,26.69,26.73,32500.0,13.7444,13.765,13.7341,13.7547,32500.0
2011-08-04 15:05:00,26.75,26.81,26.75,26.8,50700.0,13.765,13.7958,13.765,13.7907,50700.0
2011-08-04 15:10:00,26.8,26.81,26.78,26.79,17800.0,13.7907,13.7958,13.7804,13.7855,17800.0
2011-08-04 15:15:00,26.79,26.81,26.71,26.75,21200.0,13.7855,13.7958,13.7444,13.765,21200.0
2011-08-04 15:20:00,26.74,26.76,26.66,26.7,48900.0,13.7598,13.7701,13.7186,13.7392,48900.0
2011-08-04 15:25:00,26.71,26.73,26.61,26.61,40400.0,13.7444,13.7547,13.6929,13.6929,40400.0
2011-08-04 15:30:00,26.63,26.66,26.6,26.6,39400.0,13.7032,13.7186,13.6878,13.6878,39400.0
2011-08-04 15:35:00,26.6,26.66,26.55,26.62,22700.0,13.6878,13.7186,13.662,13.6981,22700.0
2011-08-04 15:40:00,26.6,26.62,26.46,26.46,24400.0,13.6878,13.6981,13.6157,13.6157,24400.0
2011-08-04 15:45:00,26.48,26.51,26.45,26.46,34400.0,13.626,13.6415,13.6106,13.6157,34400.0
2011-08-04 15:50:00,26.46,26.47,26.33,26.33,138400.0,13.6157,13.6209,13.5488,13.5488,138400.0
2011-08-04 15:55:00,26.35,26.57,26.33,26.49,198600.0,13.5591,13.6723,13.5488,13.6312,198600.0
2011-08-05 09:30:00,26.47,26.79,26.45,26.78,122200.0,13.6209,13.7855,13.6106,13.7804,122200.0
2011-08-05 09:35:00,26.77,26.79,26.6,26.64,25000.0,13.7752,13.7855,13.6878,13.7083,25000.0
2011-08-05 09:40:00,26.63,26.66,26.48,26.49,27200.0,13.7032,13.7186,13.626,13.6312,27200.0
2011-08-05 09:45:00,26.49,26.52,26.41,26.42,75200.0,13.6312,13.6466,13.59,13.5951,75200.0
2011-08-05 09:50:00,26.4,26.4,26.0,26.05,18000.0,13.5848,13.5848,13.379,13.4047,18000.0
2011-08-05 09:55:00,26.08,26.21,25.94,25.94,16500.0,13.4202,13.4871,13.3481,13.3481,16500.0
2011-08-05 10:00:00,25.93,26.0,25.83,25.9,25800.0,13.343,13.379,13.2915,13.3276,25800.0
2011-08-05 10:05:00,25.9,26.0,25.88,26.0,23700.0,13.3276,13.379,13.3173,13.379,23700.0
2011-08-05 10:10:00,25.99,26.05,25.92,25.95,20600.0,13.3739,13.4047,13.3379,13.3533,20600.0
2011-08-05 10:15:00,25.94,26.03,25.94,25.94,29600.0,13.3481,13.3945,13.3481,13.3481,29600.0
2011-08-05 10:20:00,25.95,25.96,25.91,25.94,36700.0,13.3533,13.3584,13.3327,13.3481,36700.0
2011-08-05 10:25:00,25.92,25.95,25.92,25.94,13400.0,13.3379,13.3533,13.3379,13.3481,13400.0
2011-08-05 10:30:00,25.92,25.93,25.82,25.83,20700.0,13.3379,13.343,13.2864,13.2915,20700.0
2011-08-05 10:35:00,25.84,25.89,25.83,25.85,43300.0,13.2967,13.3224,13.2915,13.3018,43300.0
2011-08-05 10:40:00,25.86,25.88,25.7,25.79,15200.0,13.307,13.3173,13.2246,13.271,15200.0
2011-08-05 10:45:00,25.79,25.79,25.61,25.62,26700.0,13.271,13.271,13.1783,13.1835,26700.0
2011-08-05 10:50:00,25.6,25.7,25.6,25.63,121500.0,13.1732,13.2246,13.1732,13.1886,121500.0
2011-08-05 10:55:00,25.65,25.74,25.58,25.72,9400.0,13.1989,13.2452,13.1629,13.2349,9400.0
2011-08-05 11:00:00,25.73,25.75,25.6,25.64,11000.0,13.2401,13.2504,13.1732,13.1938,11000.0
2011-08-05 11:05:00,25.63,25.65,25.6,25.65,9800.0,13.1886,13.1989,13.1732,13.1989,9800.0
2011-08-05 11:10:00,25.64,25.65,25.6,25.62,21500.0,13.1938,13.1989,13.1732,13.1835,21500.0
2011-08-05 11:15:00,25.62,25.62,25.53,25.6,19600.0,13.1835,13.1835,13.1372,13.1732,19600.0
2011-08-05 11:20:00,25.61,25.63,25.54,25.57,17700.0,13.1783,13.1886,13.1423,13.1577,17700.0
2011-08-05 11:25:00,25.58,25.73,25.56,25.63,10500.0,13.1629,13.2401,13.1526,13.1886,10500.0
2011-08-05 11:30:00,25.61,25.66,25.56,25.66,6600.0,13.1783,13.2041,13.1526,13.2041,6600.0
2011-08-05 11:35:00,25.64,25.64,25.53,25.53,6200.0,13.1938,13.1938,13.1372,13.1372,6200.0
2011-08-05 11:40:00,25.53,25.58,25.52,25.55,10300.0,13.1372,13.1629,13.132,13.1475,10300.0
2011-08-05 11:45:00,25.57,25.57,25.44,25.48,51700.0,13.1577,13.1577,13.0909,13.1114,51700.0
2011-08-05 11:50:00,25.48,25.52,25.48,25.5,12700.0,13.1114,13.132,13.1114,13.1217,12700.0
2011-08-05 11:55:00,25.5,25.5,25.28,25.29,24300.0,13.1217,13.1217,13.0085,13.0137,24300.0
2011-08-05 12:00:00,25.28,25.34,25.25,25.31,13900.0,13.0085,13.0394,12.9931,13.024,13900.0
2011-08-05 12:05:00,25.32,25.35,25.05,25.23,45700.0,13.0291,13.0445,12.8902,12.9828,45700.0
2011-08-05 12:10:00,25.24,25.33,25.21,25.23,37200.0,12.9879,13.0343,12.9725,12.9828,37200.0
2011-08-05 12:15:00,25.25,25.29,25.1,25.17,300000.0,12.9931,13.0137,12.9159,12.9519,300000.0
2011-08-05 12:20:00,25.2,25.2,24.96,25.06,38200.0,12.9674,12.9674,12.8439,12.8953,38200.0
2011-08-05 12:25:00,25.05,25.26,25.01,25.04,96000.0,12.8902,12.9982,12.8696,12.885,96000.0
2011-08-05 12:30:00,25.03,25.16,25.03,25.13,55500.0,12.8799,12.9468,12.8799,12.9313,55500.0
2011-08-05 12:35:00,25.14,25.15,25.03,25.13,86100.0,12.9365,12.9416,12.8799,12.9313,86100.0
2011-08-05 12:40:00,25.13,25.46,25.08,25.46,87400.0,12.9313,13.1011,12.9056,13.1011,87400.0
2011-08-05 12:45:00,25.45,25.81,25.41,25.79,47500.0,13.096,13.2812,13.0754,13.271,47500.0
2011-08-05 12:50:00,25.8,25.91,25.74,25.87,90700.0,13.2761,13.3327,13.2452,13.3121,90700.0
2011-08-05 12:55:00,25.87,26.0,25.87,25.92,44300.0,13.3121,13.379,13.3121,13.3379,44300.0
2011-08-05 13:00:00,25.91,26.02,25.9,25.9,24700.0,13.3327,13.3893,13.3276,13.3276,24700.0
2011-08-05 13:05:00,25.86,25.92,25.82,25.92,6600.0,13.307,13.3379,13.2864,13.3379,6600.0
2011-08-05 13:10:00,25.89,26.03,25.89,26.0,4300.0,13.3224,13.3945,13.3224,13.379,4300.0
2011-08-05 13:15:00,26.0,26.08,26.0,26.06,7300.0,13.379,13.4202,13.379,13.4099,7300.0
2011-08-05 13:20:00,26.07,26.15,26.07,26.07,10500.0,13.415,13.4562,13.415,13.415,10500.0
2011-08-05 13:25:00,26.06,26.14,26.04,26.1,8700.0,13.4099,13.4511,13.3996,13.4305,8700.0
2011-08-05 13:30:00,26.1,26.24,26.05,26.14,33200.0,13.4305,13.5025,13.4047,13.4511,33200.0
2011-08-05 13:35:00,26.15,26.15,26.01,26.03,5100.0,13.4562,13.4562,13.3842,13.3945,5100.0
2011-08-05 13:40:00,26.02,26.05,25.95,26.04,11500.0,13.3893,13.4047,13.3533,13.3996,11500.0
2011-08-05 13:45:00,26.04,26.05,25.99,26.04,14200.0,13.3996,13.4047,13.3739,13.3996,14200.0
2011-08-05 13:50:00,26.05,26.08,26.03,26.05,50000.0,13.4047,13.4202,13.3945,13.4047,50000.0
2011-08-05 13:55:00,26.06,26.06,25.97,26.03,17300.0,13.4099,13.4099,13.3636,13.3945,17300.0
2011-08-05 14:00:00,26.01,26.05,25.97,26.04,7600.0,13.3842,13.4047,13.3636,13.3996,7600.0
2011-08-05 14:05:00,26.03,26.05,25.89,25.94,39800.0,13.3945,13.4047,13.3224,13.3481,39800.0
2011-08-05 14:10:00,25.94,25.94,25.87,25.87,9000.0,13.3481,13.3481,13.3121,13.3121,9000.0
2011-08-05 14:15:00,25.86,25.93,25.84,25.92,22700.0,13.307,13.343,13.2967,13.3379,22700.0
2011-08-05 14:20:00,25.93,26.2,25.93,26.15,169100.0,13.343,13.4819,13.343,13.4562,169100.0
2011-08-05 14:25:00,26.13,26.17,25.99,26.0,41000.0,13.4459,13.4665,13.3739,13.379,41000.0
2011-08-05 14:30:00,26.0,26.0,25.96,25.97,19200.0,13.379,13.379,13.3584,13.3636,19200.0
2011-08-05 14:35:00,25.98,26.0,25.96,25.98,54200.0,13.3687,13.379,13.3584,13.3687,54200.0
2011-08-05 14:40:00,25.99,25.99,25.94,25.98,10600.0,13.3739,13.3739,13.3481,13.3687,10600.0
2011-08-05 14:45:00,25.98,26.02,25.94,26.0,37700.0,13.3687,13.3893,13.3481,13.379,37700.0
2011-08-05 14:50:00,26.0,26.04,25.99,26.0,27400.0,13.379,13.3996,13.3739,13.379,27400.0
2011-08-05 14:55:00,26.0,26.0,25.93,25.97,9500.0,13.379,13.379,13.343,13.3636,9500.0
2011-08-05 15:00:00,25.98,26.0,25.83,25.89,71300.0,13.3687,13.379,13.2915,13.3224,71300.0
2011-08-05 15:05:00,25.87,25.89,25.79,25.82,11100.0,13.3121,13.3224,13.271,13.2864,11100.0
2011-08-05 15:10:00,25.82,25.99,25.82,25.92,11700.0,13.2864,13.3739,13.2864,13.3379,11700.0
2011-08-05 15:15:00,25.92,25.94,25.88,25.88,10400.0,13.3379,13.3481,13.3173,13.3173,10400.0
2011-08-05 15:20:00,25.85,25.99,25.85,25.99,10800.0,13.3018,13.3739,13.3018,13.3739,10800.0
2011-08-05 15:25:00,25.99,26.0,25.87,25.87,22800.0,13.3739,13.379,13.3121,13.3121,22800.0
2011-08-05 15:30:00,25.87,25.94,25.84,25.9,52700.0,13.3121,13.3481,13.2967,13.3276,52700.0
2011-08-05 15:35:00,25.9,26.0,25.89,26.0,23500.0,13.3276,13.379,13.3224,13.379,23500.0
2011-08-05 15:40:00,26.0,26.0,25.94,26.0,36800.0,13.379,13.379,13.3481,13.379,36800.0
2011-08-05 15:45:00,25.99,25.99,25.76,25.94,93600.0,13.3739,13.3739,13.2555,13.3481,93600.0
2011-08-05 15:50:00,25.94,25.99,25.91,25.98,33000.0,13.3481,13.3739,13.3327,13.3687,33000.0
2011-08-05 15:55:00,25.99,25.99,25.86,25.89,111900.0,13.3739,13.3739,13.307,13.3224,111900.0
2011-08-08 09:30:00,25.21,25.59,25.21,25.26,27500.0,12.9725,13.168,12.9725,12.9982,27500.0
2011-08-08 09:35:00,25.27,25.5,25.23,25.45,14900.0,13.0034,13.1217,12.9828,13.096,14900.0
2011-08-08 09:40:00,25.53,25.57,25.08,25.15,25000.0,13.1372,13.1577,12.9056,12.9416,25000.0
2011-08-08 09:45:00,25.14,25.2,25.11,25.13,9100.0,12.9365,12.9674,12.921,12.9313,9100.0
2011-08-08 09:50:00,25.13,25.15,25.05,25.07,10900.0,12.9313,12.9416,12.8902,12.9005,10900.0
2011-08-08 09:55:00,25.09,25.15,25.06,25.1,7100.0,12.9108,12.9416,12.8953,12.9159,7100.0
2011-08-08 10:00:00,25.12,25.18,25.08,25.17,15800.0,12.9262,12.9571,12.9056,12.9519,15800.0
2011-08-08 10:05:00,25.15,25.19,25.15,25.16,10800.0,12.9416,12.9622,12.9416,12.9468,10800.0
2011-08-08 10:10:00,25.15,25.16,25.08,25.11,20800.0,12.9416,12.9468,12.9056,12.921,20800.0
2011-08-08 10:15:00,25.1,25.1,24.91,25.0,56200.0,12.9159,12.9159,12.8181,12.8644,56200.0
2011-08-08 10:20:00,24.99,24.99,24.91,24.92,11700.0,12.8593,12.8593,12.8181,12.8233,11700.0
2011-08-08 10:25:00,24.92,24.92,24.64,24.66,42400.0,12.8233,12.8233,12.6792,12.6895,42400.0
2011-08-08 10:30:00,24.66,24.7,24.64,24.69,25900.0,12.6895,12.7101,12.6792,12.7049,25900.0
2011-08-08 10:35:00,24.68,24.7,24.64,24.67,79500.0,12.6998,12.7101,12.6792,12.6946,79500.0
2011-08-08 10:40:00,24.69,24.78,24.66,24.72,63600.0,12.7049,12.7512,12.6895,12.7204,63600.0
2011-08-08 10:45:00,24.72,24.86,24.7,24.86,25200.0,12.7204,12.7924,12.7101,12.7924,25200.0
2011-08-08 10:50:00,24.85,24.96,24.85,24.96,9700.0,12.7873,12.8439,12.7873,12.8439,9700.0
2011-08-08 10:55:00,24.95,25.0,24.95,24.99,22000.0,12.8387,12.8644,12.8387,12.8593,22000.0
2011-08-08 11:00:00,24.98,25.04,24.96,25.03,23200.0,12.8541,12.885,12.8439,12.8799,23200.0
2011-08-08 11:05:00,25.04,25.23,25.04,25.23,11300.0,12.885,12.9828,12.885,12.9828,11300.0
2011-08-08 11:10:00,25.23,25.33,25.2,25.33,17600.0,12.9828,13.0343,12.9674,13.0343,17600.0
2011-08-08 11:15:00,25.3,25.4,25.28,25.4,57400.0,13.0188,13.0703,13.0085,13.0703,57400.0
2011-08-08 11:20:00,25.4,25.41,25.25,25.26,32700.0,13.0703,13.0754,12.9931,12.9982,32700.0
2011-08-08 11:25:00,25.25,25.26,25.21,25.25,15500.0,12.9931,12.9982,12.9725,12.9931,15500.0
2011-08-08 11:30:00,25.24,25.25,25.16,25.19,31600.0,12.9879,12.9931,12.9468,12.9622,31600.0
2011-08-08 11:35:00,25.18,25.19,25.17,25.19,4700.0,12.9571,12.9622,12.9519,12.9622,4700.0
2011-08-08 11:40:00,25.18,25.22,25.1,25.1,11000.0,12.9571,12.9776,12.9159,12.9159,11000.0
2011-08-08 11:45:00,25.11,25.22,25.07,25.2,26900.0,12.921,12.9776,12.9005,12.9674,26900.0
2011-08-08 11:50:00,25.21,25.22,25.13,25.14,5100.0,12.9725,12.9776,12.9313,12.9365,5100.0
2011-08-08 11:55:00,25.15,25.16,25.08,25.09,23500.0,12.9416,12.9468,12.9056,12.9108,23500.0
2011-08-08 12:00:00,25.09,25.13,25.04,25.04,19700.0,12.9108,12.9313,12.885,12.885,19700.0
2011-08-08 12:05:00,25.04,25.08,25.02,25.07,16700.0,12.885,12.9056,12.8747,12.9005,16700.0
2011-08-08 12:10:00,25.08,25.08,25.01,25.01,6800.0,12.9056,12.9056,12.8696,12.8696,6800.0
2011-08-08 12:15:00,25.01,25.02,24.95,25.01,26800.0,12.8696,12.8747,12.8387,12.8696,26800.0
2011-08-08 12:20:00,25.0,25.11,24.99,25.09,13800.0,12.8644,12.921,12.8593,12.9108,13800.0
2011-08-08 12:25:00,25.08,25.09,25.0,25.0,10800.0,12.9056,12.9108,12.8644,12.8644,10800.0
2011-08-08 12:30:00,25.02,25.06,25.01,25.02,12600.0,12.8747,12.8953,12.8696,12.8747,12600.0
2011-08-08 12:35:00,25.04,25.09,25.01,25.06,20200.0,12.885,12.9108,12.8696,12.8953,20200.0
2011-08-08 12:40:00,25.05,25.13,25.03,25.09,23000.0,12.8902,12.9313,12.8799,12.9108,23000.0
2011-08-08 12:45:00,25.07,25.14,25.04,25.1,17300.0,12.9005,12.9365,12.885,12.9159,17300.0
2011-08-08 12:50:00,25.1,25.13,25.07,25.08,4500.0,12.9159,12.9313,12.9005,12.9056,4500.0
2011-08-08 12:55:00,25.07,25.15,25.05,25.1,18700.0,12.9005,12.9416,12.8902,12.9159,18700.0
2011-08-08 13:00:00,25.09,25.16,25.09,25.1,8100.0,12.9108,12.9468,12.9108,12.9159,8100.0
2011-08-08 13:05:00,25.1,25.1,25.02,25.06,11300.0,12.9159,12.9159,12.8747,12.8953,11300.0
2011-08-08 13:10:00,25.06,25.08,25.01,25.02,9500.0,12.8953,12.9056,12.8696,12.8747,9500.0
2011-08-08 13:15:00,25.01,25.11,25.0,25.09,20800.0,12.8696,12.921,12.8644,12.9108,20800.0
2011-08-08 13:20:00,25.06,25.12,25.01,25.07,15300.0,12.8953,12.9262,12.8696,12.9005,15300.0
2011-08-08 13:25:00,25.04,25.06,25.01,25.01,13800.0,12.885,12.8953,12.8696,12.8696,13800.0
2011-08-08 13:30:00,25.02,25.02,24.97,24.98,9200.0,12.8747,12.8747,12.849,12.8541,9200.0
2011-08-08 13:35:00,24.98,24.98,24.84,24.84,11000.0,12.8541,12.8541,12.7821,12.7821,11000.0
2011-08-08 13:40:00,24.84,24.88,24.82,24.82,11600.0,12.7821,12.8027,12.7718,12.7718,11600.0
2011-08-08 13:45:00,24.82,24.83,24.74,24.75,34200.0,12.7718,12.777,12.7306,12.7358,34200.0
2011-08-08 13:50:00,24.75,24.76,24.72,24.73,40400.0,12.7358,12.7409,12.7204,12.7255,40400.0
2011-08-08 13:55:00,24.73,24.75,24.67,24.68,22900.0,12.7255,12.7358,12.6946,12.6998,22900.0
2011-08-08 14:00:00,24.68,24.76,24.66,24.75,19700.0,12.6998,12.7409,12.6895,12.7358,19700.0
2011-08-08 14:05:00,24.75,24.75,24.64,24.68,12500.0,12.7358,12.7358,12.6792,12.6998,12500.0
2011-08-08 14:10:00,24.7,24.7,24.61,24.61,22100.0,12.7101,12.7101,12.6638,12.6638,22100.0
2011-08-08 14:15:00,24.61,24.63,24.4,24.52,40700.0,12.6638,12.674,12.5557,12.6174,40700.0
2011-08-08 14:20:00,24.51,24.51,24.26,24.28,8300.0,12.6123,12.6123,12.4837,12.4939,8300.0
2011-08-08 14:25:00,24.26,24.32,24.13,24.3,11400.0,12.4837,12.5145,12.4168,12.5042,11400.0
2011-08-08 14:30:00,24.33,24.38,24.28,24.38,11000.0,12.5197,12.5454,12.4939,12.5454,11000.0
2011-08-08 14:35:00,24.41,24.5,24.36,24.36,12400.0,12.5608,12.6072,12.5351,12.5351,12400.0
2011-08-08 14:40:00,24.36,24.49,24.36,24.45,16000.0,12.5351,12.602,12.5351,12.5814,16000.0
2011-08-08 14:45:00,24.45,24.48,24.34,24.36,16300.0,12.5814,12.5969,12.5248,12.5351,16300.0
2011-08-08 14:50:00,24.36,24.45,24.35,24.45,14800.0,12.5351,12.5814,12.53,12.5814,14800.0
2011-08-08 14:55:00,24.43,24.47,24.38,24.41,19100.0,12.5711,12.5917,12.5454,12.5608,19100.0
2011-08-08 15:00:00,24.42,24.49,24.42,24.49,12800.0,12.566,12.602,12.566,12.602,12800.0
2011-08-08 15:05:00,24.5,24.64,24.48,24.64,18700.0,12.6072,12.6792,12.5969,12.6792,18700.0
2011-08-08 15:10:00,24.65,24.69,24.56,24.68,19200.0,12.6843,12.7049,12.638,12.6998,19200.0
2011-08-08 15:15:00,24.67,24.92,24.67,24.85,26700.0,12.6946,12.8233,12.6946,12.7873,26700.0
2011-08-08 15:20:00,24.84,24.87,24.78,24.87,17400.0,12.7821,12.7975,12.7512,12.7975,17400.0
2011-08-08 15:25:00,24.86,24.86,24.65,24.65,37600.0,12.7924,12.7924,12.6843,12.6843,37600.0
2011-08-08 15:30:00,24.66,24.68,24.31,24.34,64300.0,12.6895,12.6998,12.5094,12.5248,64300.0
2011-08-08 15:35:00,24.33,24.35,24.19,24.22,52200.0,12.5197,12.53,12.4476,12.4631,52200.0
2011-08-08 15:40:00,24.24,24.25,24.07,24.14,51200.0,12.4734,12.4785,12.3859,12.4219,51200.0
2011-08-08 15:45:00,24.15,24.15,23.76,23.8,78400.0,12.427,12.427,12.2264,12.2469,78400.0
2011-08-08 15:50:00,23.8,23.8,23.71,23.78,70300.0,12.2469,12.2469,12.2006,12.2367,70300.0
2011-08-08 15:55:00,23.78,23.79,23.66,23.7,82100.0,12.2367,12.2418,12.1749,12.1955,82100.0
2011-08-09 09:30:00,24.05,24.41,24.0,24.26,33300.0,12.3756,12.5608,12.3499,12.4837,33300.0
2011-08-09 09:35:00,24.3,24.75,24.26,24.66,17600.0,12.5042,12.7358,12.4837,12.6895,17600.0
2011-08-09 09:40:00,24.63,24.63,24.36,24.36,12000.0,12.674,12.674,12.5351,12.5351,12000.0
2011-08-09 09:45:00,24.31,24.41,24.25,24.31,35700.0,12.5094,12.5608,12.4785,12.5094,35700.0
2011-08-09 09:50:00,24.35,24.39,24.3,24.38,6900.0,12.53,12.5505,12.5042,12.5454,6900.0
2011-08-09 09:55:00,24.36,24.47,24.33,24.41,15800.0,12.5351,12.5917,12.5197,12.5608,15800.0
2011-08-09 10:00:00,24.41,24.65,24.41,24.64,21000.0,12.5608,12.6843,12.5608,12.6792,21000.0
2011-08-09 10:05:00,24.64,24.74,24.64,24.68,5100.0,12.6792,12.7306,12.6792,12.6998,5100.0
2011-08-09 10:10:00,24.73,24.98,24.72,24.96,12500.0,12.7255,12.8541,12.7204,12.8439,12500.0
2011-08-09 10:15:00,24.95,24.98,24.91,24.98,12000.0,12.8387,12.8541,12.8181,12.8541,12000.0
2011-08-09 10:20:00,24.98,25.14,24.97,25.14,12500.0,12.8541,12.9365,12.849,12.9365,12500.0
2011-08-09 10:25:00,25.13,25.25,25.13,25.25,11800.0,12.9313,12.9931,12.9313,12.9931,11800.0
2011-08-09 10:30:00,25.26,25.38,25.21,25.29,19200.0,12.9982,13.06,12.9725,13.0137,19200.0
2011-08-09 10:35:00,25.29,25.31,25.11,25.18,25600.0,13.0137,13.024,12.921,12.9571,25600.0
2011-08-09 10:40:00,25.14,25.19,25.06,25.07,32900.0,12.9365,12.9622,12.8953,12.9005,32900.0
2011-08-09 10:45:00,25.1,25.23,25.04,25.15,33300.0,12.9159,12.9828,12.885,12.9416,33300.0
2011-08-09 10:50:00,25.18,25.21,25.15,25.17,11900.0,12.9571,12.9725,12.9416,12.9519,11900.0
2011-08-09 10:55:00,25.19,25.22,25.15,25.16,20700.0,12.9622,12.9776,12.9416,12.9468,20700.0
2011-08-09 11:00:00,25.17,25.19,25.0,25.05,38000.0,12.9519,12.9622,12.8644,12.8902,38000.0
2011-08-09 11:05:00,25.07,25.18,25.07,25.12,3100.0,12.9005,12.9571,12.9005,12.9262,3100.0
2011-08-09 11:10:00,25.1,25.1,24.91,24.95,16300.0,12.9159,12.9159,12.8181,12.8387,16300.0
2011-08-09 11:15:00,24.97,25.0,24.94,24.96,6200.0,12.849,12.8644,12.8336,12.8439,6200.0
2011-08-09 11:20:00,24.96,25.02,24.92,24.94,10600.0,12.8439,12.8747,12.8233,12.8336,10600.0
2011-08-09 11:25:00,24.93,25.02,24.93,25.0,19100.0,12.8284,12.8747,12.8284,12.8644,19100.0
2011-08-09 11:30:00,25.0,25.03,24.96,24.99,15000.0,12.8644,12.8799,12.8439,12.8593,15000.0
2011-08-09 11:35:00,24.99,25.01,24.91,25.01,23400.0,12.8593,12.8696,12.8181,12.8696,23400.0
2011-08-09 11:40:00,24.99,25.05,24.98,25.03,30300.0,12.8593,12.8902,12.8541,12.8799,30300.0
2011-08-09 11:45:00,25.03,25.03,24.98,24.98,18000.0,12.8799,12.8799,12.8541,12.8541,18000.0
2011-08-09 11:50:00,24.96,25.06,24.96,25.06,5300.0,12.8439,12.8953,12.8439,12.8953,5300.0
2011-08-09 11:55:00,25.06,25.13,25.03,25.13,17300.0,12.8953,12.9313,12.8799,12.9313,17300.0
2011-08-09 12:00:00,25.13,25.25,25.12,25.22,16400.0,12.9313,12.9931,12.9262,12.9776,16400.0
2011-08-09 12:05:00,25.21,25.25,25.19,25.25,5600.0,12.9725,12.9931,12.9622,12.9931,5600.0
2011-08-09 12:10:00,25.25,25.29,25.22,25.26,63100.0,12.9931,13.0137,12.9776,12.9982,63100.0
2011-08-09 12:15:00,25.26,25.29,25.22,25.24,17100.0,12.9982,13.0137,12.9776,12.9879,17100.0
2011-08-09 12:20:00,25.24,25.34,25.24,25.34,9800.0,12.9879,13.0394,12.9879,13.0394,9800.0
2011-08-09 12:25:00,25.34,25.34,25.27,25.27,3200.0,13.0394,13.0394,13.0034,13.0034,3200.0
2011-08-09 12:30:00,25.28,25.34,25.28,25.34,5100.0,13.0085,13.0394,13.0085,13.0394,5100.0
2011-08-09 12:35:00,25.34,25.35,25.3,25.33,7500.0,13.0394,13.0445,13.0188,13.0343,7500.0
2011-08-09 12:40:00,25.33,25.35,25.33,25.33,1700.0,13.0343,13.0445,13.0343,13.0343,1700.0
2011-08-09 12:45:00,25.34,25.34,25.28,25.29,8100.0,13.0394,13.0394,13.0085,13.0137,8100.0
2011-08-09 12:50:00,25.29,25.3,25.23,25.26,3500.0,13.0137,13.0188,12.9828,12.9982,3500.0
2011-08-09 12:55:00,25.27,25.29,25.23,25.25,5100.0,13.0034,13.0137,12.9828,12.9931,5100.0
2011-08-09 13:00:00,25.25,25.27,25.15,25.16,67900.0,12.9931,13.0034,12.9416,12.9468,67900.0
2011-08-09 13:05:00,25.14,25.18,25.11,25.14,8300.0,12.9365,12.9571,12.921,12.9365,8300.0
2011-08-09 13:10:00,25.15,25.23,25.12,25.2,6400.0,12.9416,12.9828,12.9262,12.9674,6400.0
2011-08-09 13:15:00,25.2,25.22,25.17,25.2,43200.0,12.9674,12.9776,12.9519,12.9674,43200.0
2011-08-09 13:20:00,25.2,25.21,25.2,25.2,6800.0,12.9674,12.9725,12.9674,12.9674,6800.0
2011-08-09 13:25:00,25.2,25.25,25.2,25.24,14500.0,12.9674,12.9931,12.9674,12.9879,14500.0
2011-08-09 13:30:00,25.24,25.28,25.21,25.21,14500.0,12.9879,13.0085,12.9725,12.9725,14500.0
2011-08-09 13:35:00,25.22,25.26,25.2,25.2,7800.0,12.9776,12.9982,12.9674,12.9674,7800.0
2011-08-09 13:40:00,25.21,25.23,25.2,25.21,30300.0,12.9725,12.9828,12.9674,12.9725,30300.0
2011-08-09 13:45:00,25.2,25.21,25.17,25.17,21900.0,12.9674,12.9725,12.9519,12.9519,21900.0
2011-08-09 13:50:00,25.18,25.23,25.14,25.14,17400.0,12.9571,12.9828,12.9365,12.9365,17400.0
2011-08-09 13:55:00,25.13,25.15,25.01,25.12,25100.0,12.9313,12.9416,12.8696,12.9262,25100.0
2011-08-09 14:00:00,25.12,25.13,25.07,25.07,2400.0,12.9262,12.9313,12.9005,12.9005,2400.0
2011-08-09 14:05:00,25.03,25.05,25.0,25.01,2800.0,12.8799,12.8902,12.8644,12.8696,2800.0
2011-08-09 14:10:00,25.02,25.04,24.75,24.98,30000.0,12.8747,12.885,12.7358,12.8541,30000.0
2011-08-09 14:15:00,24.95,25.18,24.95,25.14,6000.0,12.8387,12.9571,12.8387,12.9365,6000.0
2011-08-09 14:20:00,25.08,25.08,24.62,24.75,30500.0,12.9056,12.9056,12.6689,12.7358,30500.0
2011-08-09 14:25:00,24.77,24.97,24.75,24.9,8100.0,12.7461,12.849,12.7358,12.813,8100.0
2011-08-09 14:30:00,24.92,24.94,24.84,24.92,35500.0,12.8233,12.8336,12.7821,12.8233,35500.0
2011-08-09 14:35:00,24.9,24.95,24.62,24.62,27900.0,12.813,12.8387,12.6689,12.6689,27900.0
2011-08-09 14:40:00,24.62,24.92,24.29,24.36,71600.0,12.6689,12.8233,12.4991,12.5351,71600.0
2011-08-09 14:45:00,24.34,24.8,24.31,24.57,44800.0,12.5248,12.7615,12.5094,12.6432,44800.0
2011-08-09 14:50:00,24.57,24.64,24.47,24.52,41000.0,12.6432,12.6792,12.5917,12.6174,41000.0
2011-08-09 14:55:00,24.49,24.54,24.35,24.39,19800.0,12.602,12.6277,12.53,12.5505,19800.0
2011-08-09 15:00:00,24.38,24.56,24.34,24.53,31400.0,12.5454,12.638,12.5248,12.6226,31400.0
2011-08-09 15:05:00,24.51,24.67,24.51,24.56,19500.0,12.6123,12.6946,12.6123,12.638,19500.0
2011-08-09 15:10:00,24.56,24.95,24.56,24.93,20800.0,12.638,12.8387,12.638,12.8284,20800.0
2011-08-09 15:15:00,24.93,25.11,24.91,25.11,10100.0,12.8284,12.921,12.8181,12.921,10100.0
2011-08-09 15:20:00,25.03,25.05,24.91,25.02,10200.0,12.8799,12.8902,12.8181,12.8747,10200.0
2011-08-09 15:25:00,25.03,25.15,24.97,25.1,9800.0,12.8799,12.9416,12.849,12.9159,9800.0
2011-08-09 15:30:00,25.11,25.13,25.04,25.1,15000.0,12.921,12.9313,12.885,12.9159,15000.0
2011-08-09 15:35:00,25.1,25.26,25.03,25.24,21700.0,12.9159,12.9982,12.8799,12.9879,21700.0
2011-08-09 15:40:00,25.25,25.51,25.25,25.44,55700.0,12.9931,13.1269,12.9931,13.0909,55700.0
2011-08-09 15:45:00,25.46,25.55,25.43,25.51,30200.0,13.1011,13.1475,13.0857,13.1269,30200.0
2011-08-09 15:50:00,25.5,25.63,25.46,25.6,22800.0,13.1217,13.1886,13.1011,13.1732,22800.0
2011-08-09 15:55:00,25.61,25.96,25.6,25.85,85200.0,13.1783,13.3584,13.1732,13.3018,85200.0
2011-08-10 09:30:00,25.58,25.75,25.53,25.61,13500.0,13.1629,13.2504,13.1372,13.1783,13500.0
2011-08-10 09:35:00,25.57,25.57,25.24,25.39,8800.0,13.1577,13.1577,12.9879,13.0651,8800.0
2011-08-10 09:40:00,25.38,25.69,25.37,25.64,4900.0,13.06,13.2195,13.0548,13.1938,4900.0
2011-08-10 09:45:00,25.65,25.66,25.6,25.62,5400.0,13.1989,13.2041,13.1732,13.1835,5400.0
2011-08-10 09:50:00,25.64,25.68,25.6,25.64,10600.0,13.1938,13.2144,13.1732,13.1938,10600.0
2011-08-10 09:55:00,25.61,25.7,25.61,25.63,5300.0,13.1783,13.2246,13.1783,13.1886,5300.0
2011-08-10 10:00:00,25.62,25.74,25.6,25.73,8000.0,13.1835,13.2452,13.1732,13.2401,8000.0
2011-08-10 10:05:00,25.71,25.9,25.68,25.78,12100.0,13.2298,13.3276,13.2144,13.2658,12100.0
2011-08-10 10:10:00,25.78,25.78,25.6,25.71,23700.0,13.2658,13.2658,13.1732,13.2298,23700.0
2011-08-10 10:15:00,25.64,25.69,25.6,25.61,8800.0,13.1938,13.2195,13.1732,13.1783,8800.0
2011-08-10 10:20:00,25.61,25.66,25.45,25.56,45000.0,13.1783,13.2041,13.096,13.1526,45000.0
2011-08-10 10:25:00,25.56,25.65,25.52,25.59,27200.0,13.1526,13.1989,13.132,13.168,27200.0
2011-08-10 10:30:00,25.62,25.86,25.59,25.8,31500.0,13.1835,13.307,13.168,13.2761,31500.0
2011-08-10 10:35:00,25.85,25.86,25.69,25.75,15000.0,13.3018,13.307,13.2195,13.2504,15000.0
2011-08-10 10:40:00,25.78,25.96,25.78,25.8,15800.0,13.2658,13.3584,13.2658,13.2761,15800.0
2011-08-10 10:45:00,25.8,25.92,25.77,25.92,80100.0,13.2761,13.3379,13.2607,13.3379,80100.0
2011-08-10 10:50:00,25.94,25.95,25.78,25.87,11500.0,13.3481,13.3533,13.2658,13.3121,11500.0
2011-08-10 10:55:00,25.86,26.06,25.86,26.01,14000.0,13.307,13.4099,13.307,13.3842,14000.0
2011-08-10 11:00:00,26.01,26.01,25.85,25.88,14400.0,13.3842,13.3842,13.3018,13.3173,14400.0
2011-08-10 11:05:00,25.93,26.04,25.91,26.02,12200.0,13.343,13.3996,13.3327,13.3893,12200.0
2011-08-10 11:10:00,26.01,26.11,26.0,26.05,7000.0,13.3842,13.4356,13.379,13.4047,7000.0
2011-08-10 11:15:00,26.04,26.11,25.93,25.99,14700.0,13.3996,13.4356,13.343,13.3739,14700.0
2011-08-10 11:20:00,25.97,26.0,25.88,25.97,8500.0,13.3636,13.379,13.3173,13.3636,8500.0
2011-08-10 11:25:00,25.96,25.97,25.84,25.84,200400.0,13.3584,13.3636,13.2967,13.2967,200400.0
2011-08-10 11:30:00,25.84,25.91,25.82,25.88,4700.0,13.2967,13.3327,13.2864,13.3173,4700.0
2011-08-10 11:35:00,25.87,25.87,25.74,25.77,16800.0,13.3121,13.3121,13.2452,13.2607,16800.0
2011-08-10 11:40:00,25.78,25.89,25.76,25.85,21400.0,13.2658,13.3224,13.2555,13.3018,21400.0
2011-08-10 11:45:00,25.86,25.86,25.76,25.78,7100.0,13.307,13.307,13.2555,13.2658,7100.0
2011-08-10 11:50:00,25.8,25.87,25.78,25.83,65200.0,13.2761,13.3121,13.2658,13.2915,65200.0
2011-08-10 11:55:00,25.84,25.86,25.76,25.76,12300.0,13.2967,13.307,13.2555,13.2555,12300.0
2011-08-10 12:00:00,25.76,25.87,25.72,25.83,18300.0,13.2555,13.3121,13.2349,13.2915,18300.0
2011-08-10 12:05:00,25.84,25.86,25.76,25.77,18800.0,13.2967,13.307,13.2555,13.2607,18800.0
2011-08-10 12:10:00,25.78,25.81,25.77,25.8,10300.0,13.2658,13.2812,13.2607,13.2761,10300.0
2011-08-10 12:15:00,25.83,25.89,25.82,25.83,8100.0,13.2915,13.3224,13.2864,13.2915,8100.0
2011-08-10 12:20:00,25.84,25.85,25.79,25.82,16600.0,13.2967,13.3018,13.271,13.2864,16600.0
2011-08-10 12:25:00,25.84,25.85,25.76,25.78,14200.0,13.2967,13.3018,13.2555,13.2658,14200.0
2011-08-10 12:30:00,25.78,25.85,25.78,25.85,4700.0,13.2658,13.3018,13.2658,13.3018,4700.0
2011-08-10 12:35:00,25.83,25.85,25.77,25.85,44000.0,13.2915,13.3018,13.2607,13.3018,44000.0
2011-08-10 12:40:00,25.85,25.89,25.84,25.87,59300.0,13.3018,13.3224,13.2967,13.3121,59300.0
2011-08-10 12:45:00,25.86,25.97,25.84,25.93,43800.0,13.307,13.3636,13.2967,13.343,43800.0
2011-08-10 12:50:00,25.93,25.93,25.87,25.89,18800.0,13.343,13.343,13.3121,13.3224,18800.0
2011-08-10 12:55:00,25.89,26.05,25.87,26.04,9300.0,13.3224,13.4047,13.3121,13.3996,9300.0
2011-08-10 13:00:00,26.02,26.11,25.97,26.1,45900.0,13.3893,13.4356,13.3636,13.4305,45900.0
2011-08-10 13:05:00,26.1,26.17,26.08,26.15,41900.0,13.4305,13.4665,13.4202,13.4562,41900.0
2011-08-10 13:10:00,26.15,26.16,26.06,26.13,20200.0,13.4562,13.4613,13.4099,13.4459,20200.0
2011-08-10 13:15:00,26.13,26.15,26.06,26.15,33400.0,13.4459,13.4562,13.4099,13.4562,33400.0
2011-08-10 13:20:00,26.14,26.15,26.05,26.08,9600.0,13.4511,13.4562,13.4047,13.4202,9600.0
2011-08-10 13:25:00,26.09,26.19,26.06,26.17,11100.0,13.4253,13.4768,13.4099,13.4665,11100.0
2011-08-10 13:30:00,26.11,26.15,26.06,26.1,13500.0,13.4356,13.4562,13.4099,13.4305,13500.0
2011-08-10 13:35:00,26.12,26.15,26.08,26.1,16400.0,13.4408,13.4562,13.4202,13.4305,16400.0
2011-08-10 13:40:00,26.1,26.11,26.0,26.03,25100.0,13.4305,13.4356,13.379,13.3945,25100.0
2011-08-10 13:45:00,26.05,26.25,26.05,26.23,19000.0,13.4047,13.5077,13.4047,13.4974,19000.0
2011-08-10 13:50:00,26.22,26.4,26.21,26.4,27000.0,13.4922,13.5848,13.4871,13.5848,27000.0
2011-08-10 13:55:00,26.39,26.59,26.39,26.59,31200.0,13.5797,13.6826,13.5797,13.6826,31200.0
2011-08-10 14:00:00,26.56,26.69,26.54,26.67,10100.0,13.6672,13.7341,13.6569,13.7238,10100.0
2011-08-10 14:05:00,26.64,26.98,26.63,26.98,12100.0,13.7083,13.8833,13.7032,13.8833,12100.0
2011-08-10 14:10:00,27.0,27.08,27.0,27.05,27700.0,13.8936,13.9348,13.8936,13.9193,27700.0
2011-08-10 14:15:00,27.05,27.06,26.79,26.84,10400.0,13.9193,13.9245,13.7855,13.8113,10400.0
2011-08-10 14:20:00,26.85,26.96,26.83,26.92,12100.0,13.8164,13.873,13.8061,13.8524,12100.0
2011-08-10 14:25:00,26.92,27.0,26.92,26.94,18500.0,13.8524,13.8936,13.8524,13.8627,18500.0
2011-08-10 14:30:00,26.92,26.98,26.88,26.88,21900.0,13.8524,13.8833,13.8318,13.8318,21900.0
2011-08-10 14:35:00,26.89,26.89,26.79,26.8,28100.0,13.837,13.837,13.7855,13.7907,28100.0
2011-08-10 14:40:00,26.8,26.88,26.8,26.88,21700.0,13.7907,13.8318,13.7907,13.8318,21700.0
2011-08-10 14:45:00,26.87,27.02,26.86,26.98,25600.0,13.8267,13.9039,13.8216,13.8833,25600.0
2011-08-10 14:50:00,26.97,26.98,26.8,26.8,34300.0,13.8782,13.8833,13.7907,13.7907,34300.0
2011-08-10 14:55:00,26.8,26.89,26.8,26.8,28400.0,13.7907,13.837,13.7907,13.7907,28400.0
2011-08-10 15:00:00,26.8,26.85,26.77,26.83,18100.0,13.7907,13.8164,13.7752,13.8061,18100.0
2011-08-10 15:05:00,26.84,26.85,26.61,26.61,14800.0,13.8113,13.8164,13.6929,13.6929,14800.0
2011-08-10 15:10:00,26.62,26.67,26.56,26.56,11600.0,13.6981,13.7238,13.6672,13.6672,11600.0
2011-08-10 15:15:00,26.56,26.62,26.5,26.6,20400.0,13.6672,13.6981,13.6363,13.6878,20400.0
2011-08-10 15:20:00,26.58,26.64,26.56,26.62,19800.0,13.6775,13.7083,13.6672,13.6981,19800.0
2011-08-10 15:25:00,26.61,26.69,26.45,26.45,17700.0,13.6929,13.7341,13.6106,13.6106,17700.0
2011-08-10 15:30:00,26.45,26.45,26.25,26.25,14800.0,13.6106,13.6106,13.5077,13.5077,14800.0
2011-08-10 15:35:00,26.25,26.42,26.25,26.42,13700.0,13.5077,13.5951,13.5077,13.5951,13700.0
2011-08-10 15:40:00,26.44,26.54,26.3,26.36,36600.0,13.6054,13.6569,13.5334,13.5643,36600.0
2011-08-10 15:45:00,26.35,26.35,26.19,26.32,37000.0,13.5591,13.5591,13.4768,13.5437,37000.0
2011-08-10 15:50:00,26.32,26.35,26.18,26.18,49600.0,13.5437,13.5591,13.4716,13.4716,49600.0
2011-08-10 15:55:00,26.17,26.18,26.03,26.1,58600.0,13.4665,13.4716,13.3945,13.4305,58600.0
2011-08-11 09:30:00,26.2,26.38,26.18,26.25,14200.0,13.4819,13.5746,13.4716,13.5077,14200.0
2011-08-11 09:35:00,26.24,26.51,26.23,26.37,21100.0,13.5025,13.6415,13.4974,13.5694,21100.0
2011-08-11 09:40:00,26.46,26.49,26.2,26.28,8700.0,13.6157,13.6312,13.4819,13.5231,8700.0
2011-08-11 09:45:00,26.27,26.47,26.27,26.37,6200.0,13.518,13.6209,13.518,13.5694,6200.0
2011-08-11 09:50:00,26.31,26.41,26.2,26.25,16800.0,13.5385,13.59,13.4819,13.5077,16800.0
2011-08-11 09:55:00,26.27,26.39,26.23,26.39,11700.0,13.518,13.5797,13.4974,13.5797,11700.0
2011-08-11 10:00:00,26.38,26.45,26.31,26.42,13100.0,13.5746,13.6106,13.5385,13.5951,13100.0
2011-08-11 10:05:00,26.43,26.44,26.34,26.38,13900.0,13.6003,13.6054,13.554,13.5746,13900.0
2011-08-11 10:10:00,26.39,26.41,26.33,26.41,16300.0,13.5797,13.59,13.5488,13.59,16300.0
2011-08-11 10:15:00,26.41,26.58,26.41,26.54,20400.0,13.59,13.6775,13.59,13.6569,20400.0
2011-08-11 10:20:00,26.54,26.61,26.48,26.53,25300.0,13.6569,13.6929,13.626,13.6517,25300.0
2011-08-11 10:25:00,26.53,26.6,26.49,26.55,18500.0,13.6517,13.6878,13.6312,13.662,18500.0
2011-08-11 10:30:00,26.56,26.67,26.55,26.63,13700.0,13.6672,13.7238,13.662,13.7032,13700.0
2011-08-11 10:35:00,26.62,26.74,26.56,26.74,13500.0,13.6981,13.7598,13.6672,13.7598,13500.0
2011-08-11 10:40:00,26.74,26.77,26.67,26.69,7400.0,13.7598,13.7752,13.7238,13.7341,7400.0
2011-08-11 10:45:00,26.72,26.88,26.71,26.88,14100.0,13.7495,13.8318,13.7444,13.8318,14100.0
2011-08-11 10:50:00,26.88,26.88,26.76,26.77,11600.0,13.8318,13.8318,13.7701,13.7752,11600.0
2011-08-11 10:55:00,26.76,26.78,26.71,26.72,13800.0,13.7701,13.7804,13.7444,13.7495,13800.0
2011-08-11 11:00:00,26.73,26.82,26.73,26.82,9800.0,13.7547,13.801,13.7547,13.801,9800.0
2011-08-11 11:05:00,26.79,26.86,26.79,26.82,10000.0,13.7855,13.8216,13.7855,13.801,10000.0
2011-08-11 11:10:00,26.8,26.81,26.74,26.76,5400.0,13.7907,13.7958,13.7598,13.7701,5400.0
2011-08-11 11:15:00,26.77,26.84,26.75,26.84,7500.0,13.7752,13.8113,13.765,13.8113,7500.0
2011-08-11 11:20:00,26.86,26.91,26.84,26.9,5600.0,13.8216,13.8473,13.8113,13.8421,5600.0
2011-08-11 11:25:00,26.9,26.96,26.83,26.94,10500.0,13.8421,13.873,13.8061,13.8627,10500.0
2011-08-11 11:30:00,26.94,27.01,26.91,26.96,4900.0,13.8627,13.8987,13.8473,13.873,4900.0
2011-08-11 11:35:00,26.94,26.98,26.91,26.95,11200.0,13.8627,13.8833,13.8473,13.8679,11200.0
2011-08-11 11:40:00,26.94,27.1,26.93,27.1,9300.0,13.8627,13.9451,13.8576,13.9451,9300.0
2011-08-11 11:45:00,27.09,27.15,27.04,27.14,10000.0,13.9399,13.9708,13.9142,13.9656,10000.0
2011-08-11 11:50:00,27.13,27.27,27.13,27.22,29700.0,13.9605,14.0325,13.9605,14.0068,29700.0
2011-08-11 11:55:00,27.23,27.28,27.21,27.23,22900.0,14.0119,14.0377,14.0017,14.0119,22900.0
2011-08-11 12:00:00,27.23,27.23,27.16,27.23,12000.0,14.0119,14.0119,13.9759,14.0119,12000.0
2011-08-11 12:05:00,27.24,27.44,27.24,27.36,29600.0,14.0171,14.12,14.0171,14.0788,29600.0
2011-08-11 12:10:00,27.36,27.38,27.3,27.33,11200.0,14.0788,14.0891,14.048,14.0634,11200.0
2011-08-11 12:15:00,27.39,27.5,27.39,27.47,9000.0,14.0943,14.1509,14.0943,14.1354,9000.0
2011-08-11 12:20:00,27.47,27.57,27.44,27.45,16800.0,14.1354,14.1869,14.12,14.1252,16800.0
2011-08-11 12:25:00,27.48,27.5,27.42,27.49,11400.0,14.1406,14.1509,14.1097,14.1457,11400.0
2011-08-11 12:30:00,27.49,27.56,27.48,27.5,24100.0,14.1457,14.1818,14.1406,14.1509,24100.0
2011-08-11 12:35:00,27.5,27.51,27.48,27.5,3500.0,14.1509,14.156,14.1406,14.1509,3500.0
2011-08-11 12:40:00,27.5,27.61,27.5,27.61,15500.0,14.1509,14.2075,14.1509,14.2075,15500.0
2011-08-11 12:45:00,27.61,27.66,27.59,27.59,12300.0,14.2075,14.2332,14.1972,14.1972,12300.0
2011-08-11 12:50:00,27.59,27.61,27.56,27.57,16100.0,14.1972,14.2075,14.1818,14.1869,16100.0
2011-08-11 12:55:00,27.56,27.65,27.56,27.62,25100.0,14.1818,14.2281,14.1818,14.2126,25100.0
2011-08-11 13:00:00,27.62,27.63,27.47,27.47,27200.0,14.2126,14.2178,14.1354,14.1354,27200.0
2011-08-11 13:05:00,27.46,27.47,27.39,27.39,8000.0,14.1303,14.1354,14.0943,14.0943,8000.0
2011-08-11 13:10:00,27.4,27.51,27.39,27.46,13200.0,14.0994,14.156,14.0943,14.1303,13200.0
2011-08-11 13:15:00,27.46,27.53,27.44,27.49,14700.0,14.1303,14.1663,14.12,14.1457,14700.0
2011-08-11 13:20:00,27.48,27.52,27.47,27.52,4300.0,14.1406,14.1612,14.1354,14.1612,4300.0
2011-08-11 13:25:00,27.51,27.59,27.44,27.56,12900.0,14.156,14.1972,14.12,14.1818,12900.0
2011-08-11 13:30:00,27.56,27.58,27.5,27.58,3900.0,14.1818,14.1921,14.1509,14.1921,3900.0
2011-08-11 13:35:00,27.59,27.6,27.51,27.51,4500.0,14.1972,14.2023,14.156,14.156,4500.0
2011-08-11 13:40:00,27.51,27.54,27.38,27.39,4500.0,14.156,14.1715,14.0891,14.0943,4500.0
2011-08-11 13:45:00,27.41,27.48,27.41,27.48,6200.0,14.1046,14.1406,14.1046,14.1406,6200.0
2011-08-11 13:50:00,27.48,27.59,27.46,27.58,7100.0,14.1406,14.1972,14.1303,14.1921,7100.0
2011-08-11 13:55:00,27.58,27.63,27.58,27.63,4900.0,14.1921,14.2178,14.1921,14.2178,4900.0
2011-08-11 14:00:00,27.64,27.66,27.62,27.66,4100.0,14.2229,14.2332,14.2126,14.2332,4100.0
2011-08-11 14:05:00,27.66,27.69,27.66,27.67,6100.0,14.2332,14.2487,14.2332,14.2384,6100.0
2011-08-11 14:10:00,27.67,27.75,27.67,27.73,11000.0,14.2384,14.2795,14.2384,14.2692,11000.0
2011-08-11 14:15:00,27.71,27.78,27.71,27.72,15500.0,14.2589,14.295,14.2589,14.2641,15500.0
2011-08-11 14:20:00,27.72,27.77,27.69,27.77,3600.0,14.2641,14.2898,14.2487,14.2898,3600.0
2011-08-11 14:25:00,27.76,27.8,27.73,27.78,13300.0,14.2847,14.3053,14.2692,14.295,13300.0
2011-08-11 14:30:00,27.78,27.78,27.65,27.65,15700.0,14.295,14.295,14.2281,14.2281,15700.0
2011-08-11 14:35:00,27.64,27.67,27.61,27.63,7400.0,14.2229,14.2384,14.2075,14.2178,7400.0
2011-08-11 14:40:00,27.62,27.7,27.57,27.68,12400.0,14.2126,14.2538,14.1869,14.2435,12400.0
2011-08-11 14:45:00,27.68,27.68,27.62,27.65,4700.0,14.2435,14.2435,14.2126,14.2281,4700.0
2011-08-11 14:50:00,27.64,27.74,27.64,27.7,8500.0,14.2229,14.2744,14.2229,14.2538,8500.0
2011-08-11 14:55:00,27.73,27.79,27.72,27.78,7200.0,14.2692,14.3001,14.2641,14.295,7200.0
2011-08-11 15:00:00,27.78,27.8,27.75,27.8,8100.0,14.295,14.3053,14.2795,14.3053,8100.0
2011-08-11 15:05:00,27.8,27.81,27.75,27.75,8500.0,14.3053,14.3104,14.2795,14.2795,8500.0
2011-08-11 15:10:00,27.75,27.79,27.75,27.77,12400.0,14.2795,14.3001,14.2795,14.2898,12400.0
2011-08-11 15:15:00,27.76,27.77,27.72,27.73,12400.0,14.2847,14.2898,14.2641,14.2692,12400.0
2011-08-11 15:20:00,27.73,27.75,27.68,27.7,149100.0,14.2692,14.2795,14.2435,14.2538,149100.0
2011-08-11 15:25:00,27.7,27.71,27.59,27.61,32400.0,14.2538,14.2589,14.1972,14.2075,32400.0
2011-08-11 15:30:00,27.61,27.62,27.58,27.6,31600.0,14.2075,14.2126,14.1921,14.2023,31600.0
2011-08-11 15:35:00,27.6,27.6,27.54,27.57,32100.0,14.2023,14.2023,14.1715,14.1869,32100.0
2011-08-11 15:40:00,27.55,27.55,27.47,27.49,45000.0,14.1766,14.1766,14.1354,14.1457,45000.0
2011-08-11 15:45:00,27.51,27.53,27.47,27.48,31500.0,14.156,14.1663,14.1354,14.1406,31500.0
2011-08-11 15:50:00,27.49,27.49,27.33,27.39,47500.0,14.1457,14.1457,14.0634,14.0943,47500.0
2011-08-11 15:55:00,27.38,27.49,27.38,27.44,104200.0,14.0891,14.1457,14.0891,14.12,104200.0
2011-08-12 09:30:00,27.83,27.83,27.56,27.78,16700.0,14.3207,14.3207,14.1818,14.295,16700.0
2011-08-12 09:35:00,27.81,27.99,27.79,27.97,17600.0,14.3104,14.403,14.3001,14.3927,17600.0
2011-08-12 09:40:00,27.96,27.97,27.89,27.89,1000.0,14.3876,14.3927,14.3516,14.3516,1000.0
2011-08-12 09:45:00,27.93,27.94,27.91,27.91,6200.0,14.3722,14.3773,14.3619,14.3619,6200.0
2011-08-12 09:50:00,27.91,27.93,27.78,27.78,15100.0,14.3619,14.3722,14.295,14.295,15100.0
2011-08-12 09:55:00,27.78,27.78,27.72,27.73,19300.0,14.295,14.295,14.2641,14.2692,19300.0
2011-08-12 10:00:00,27.7,27.72,27.54,27.59,7700.0,14.2538,14.2641,14.1715,14.1972,7700.0
2011-08-12 10:05:00,27.6,27.65,27.6,27.63,7300.0,14.2023,14.2281,14.2023,14.2178,7300.0
2011-08-12 10:10:00,27.64,27.68,27.59,27.64,40300.0,14.2229,14.2435,14.1972,14.2229,40300.0
2011-08-12 10:15:00,27.66,27.67,27.46,27.52,33800.0,14.2332,14.2384,14.1303,14.1612,33800.0
2011-08-12 10:20:00,27.51,27.51,27.43,27.46,10900.0,14.156,14.156,14.1149,14.1303,10900.0
2011-08-12 10:25:00,27.45,27.46,27.38,27.39,57100.0,14.1252,14.1303,14.0891,14.0943,57100.0
2011-08-12 10:30:00,27.38,27.38,27.29,27.29,7200.0,14.0891,14.0891,14.0428,14.0428,7200.0
2011-08-12 10:35:00,27.3,27.35,27.26,27.26,15000.0,14.048,14.0737,14.0274,14.0274,15000.0
2011-08-12 10:40:00,27.26,27.26,27.13,27.13,25800.0,14.0274,14.0274,13.9605,13.9605,25800.0
2011-08-12 10:45:00,27.13,27.14,26.98,27.01,39600.0,13.9605,13.9656,13.8833,13.8987,39600.0
2011-08-12 10:50:00,27.02,27.04,26.9,26.91,22300.0,13.9039,13.9142,13.8421,13.8473,22300.0
2011-08-12 10:55:00,26.92,27.23,26.91,27.15,18100.0,13.8524,14.0119,13.8473,13.9708,18100.0
2011-08-12 11:00:00,27.16,27.18,27.07,27.07,4700.0,13.9759,13.9862,13.9296,13.9296,4700.0
2011-08-12 11:05:00,27.07,27.11,27.03,27.03,5900.0,13.9296,13.9502,13.909,13.909,5900.0
2011-08-12 11:10:00,27.03,27.16,27.03,27.12,4500.0,13.909,13.9759,13.909,13.9553,4500.0
2011-08-12 11:15:00,27.12,27.12,27.06,27.06,3600.0,13.9553,13.9553,13.9245,13.9245,3600.0
2011-08-12 11:20:00,27.04,27.07,27.03,27.06,4600.0,13.9142,13.9296,13.909,13.9245,4600.0
2011-08-12 11:25:00,27.06,27.19,27.05,27.15,16800.0,13.9245,13.9914,13.9193,13.9708,16800.0
2011-08-12 11:30:00,27.15,27.22,27.13,27.21,4500.0,13.9708,14.0068,13.9605,14.0017,4500.0
2011-08-12 11:35:00,27.18,27.23,27.18,27.19,9100.0,13.9862,14.0119,13.9862,13.9914,9100.0
2011-08-12 11:40:00,27.19,27.22,27.17,27.2,8100.0,13.9914,14.0068,13.9811,13.9965,8100.0
2011-08-12 11:45:00,27.22,27.36,27.2,27.23,52700.0,14.0068,14.0788,13.9965,14.0119,52700.0
2011-08-12 11:50:00,27.23,27.26,27.21,27.24,6700.0,14.0119,14.0274,14.0017,14.0171,6700.0
2011-08-12 11:55:00,27.22,27.25,27.19,27.21,23000.0,14.0068,14.0222,13.9914,14.0017,23000.0
2011-08-12 12:00:00,27.2,27.27,27.19,27.2,7100.0,13.9965,14.0325,13.9914,13.9965,7100.0
2011-08-12 12:05:00,27.2,27.22,27.18,27.19,4700.0,13.9965,14.0068,13.9862,13.9914,4700.0
2011-08-12 12:10:00,27.19,27.19,27.13,27.13,2600.0,13.9914,13.9914,13.9605,13.9605,2600.0
2011-08-12 12:15:00,27.14,27.16,27.11,27.16,3500.0,13.9656,13.9759,13.9502,13.9759,3500.0
2011-08-12 12:20:00,27.17,27.2,27.14,27.14,10700.0,13.9811,13.9965,13.9656,13.9656,10700.0
2011-08-12 12:25:00,27.12,27.14,27.1,27.11,4200.0,13.9553,13.9656,13.9451,13.9502,4200.0
2011-08-12 12:30:00,27.11,27.13,27.08,27.12,3000.0,13.9502,13.9605,13.9348,13.9553,3000.0
2011-08-12 12:35:00,27.13,27.16,27.04,27.04,2200.0,13.9605,13.9759,13.9142,13.9142,2200.0
2011-08-12 12:40:00,27.03,27.06,27.02,27.05,4600.0,13.909,13.9245,13.9039,13.9193,4600.0
2011-08-12 12:45:00,27.05,27.05,26.95,26.97,5400.0,13.9193,13.9193,13.8679,13.8782,5400.0
2011-08-12 12:50:00,26.96,27.04,26.96,27.02,16800.0,13.873,13.9142,13.873,13.9039,16800.0
2011-08-12 12:55:00,27.02,27.03,26.98,26.98,11500.0,13.9039,13.909,13.8833,13.8833,11500.0
2011-08-12 13:00:00,26.98,27.02,26.97,26.99,7200.0,13.8833,13.9039,13.8782,13.8884,7200.0
2011-08-12 13:05:00,26.99,26.99,26.95,26.95,2000.0,13.8884,13.8884,13.8679,13.8679,2000.0
2011-08-12 13:10:00,26.95,26.97,26.95,26.97,1900.0,13.8679,13.8782,13.8679,13.8782,1900.0
2011-08-12 13:15:00,26.97,26.97,26.96,26.97,2700.0,13.8782,13.8782,13.873,13.8782,2700.0
2011-08-12 13:20:00,26.98,26.98,26.93,26.93,5100.0,13.8833,13.8833,13.8576,13.8576,5100.0
2011-08-12 13:25:00,26.93,26.93,26.9,26.91,5200.0,13.8576,13.8576,13.8421,13.8473,5200.0
2011-08-12 13:30:00,26.91,26.92,26.85,26.86,11100.0,13.8473,13.8524,13.8164,13.8216,11100.0
2011-08-12 13:35:00,26.85,26.9,26.85,26.89,5400.0,13.8164,13.8421,13.8164,13.837,5400.0
2011-08-12 13:40:00,26.89,26.96,26.89,26.93,18300.0,13.837,13.873,13.837,13.8576,18300.0
2011-08-12 13:45:00,26.94,26.94,26.9,26.9,3600.0,13.8627,13.8627,13.8421,13.8421,3600.0
2011-08-12 13:50:00,26.89,26.94,26.89,26.9,5800.0,13.837,13.8627,13.837,13.8421,5800.0
2011-08-12 13:55:00,26.89,26.9,26.86,26.88,6600.0,13.837,13.8421,13.8216,13.8318,6600.0
2011-08-12 14:00:00,26.88,26.89,26.88,26.89,8400.0,13.8318,13.837,13.8318,13.837,8400.0
2011-08-12 14:05:00,26.88,26.9,26.88,26.9,6600.0,13.8318,13.8421,13.8318,13.8421,6600.0
2011-08-12 14:10:00,26.89,26.9,26.82,26.83,8100.0,13.837,13.8421,13.801,13.8061,8100.0
2011-08-12 14:15:00,26.82,26.86,26.81,26.83,4200.0,13.801,13.8216,13.7958,13.8061,4200.0
2011-08-12 14:20:00,26.81,26.81,26.72,26.74,9400.0,13.7958,13.7958,13.7495,13.7598,9400.0
2011-08-12 14:25:00,26.75,26.78,26.72,26.72,15000.0,13.765,13.7804,13.7495,13.7495,15000.0
2011-08-12 14:30:00,26.71,26.71,26.59,26.65,28800.0,13.7444,13.7444,13.6826,13.7135,28800.0
2011-08-12 14:35:00,26.65,26.65,26.53,26.53,13000.0,13.7135,13.7135,13.6517,13.6517,13000.0
2011-08-12 14:40:00,26.54,26.58,26.54,26.58,5100.0,13.6569,13.6775,13.6569,13.6775,5100.0
2011-08-12 14:45:00,26.58,26.64,26.57,26.61,13200.0,13.6775,13.7083,13.6723,13.6929,13200.0
2011-08-12 14:50:00,26.58,26.64,26.57,26.64,2500.0,13.6775,13.7083,13.6723,13.7083,2500.0
2011-08-12 14:55:00,26.65,26.75,26.65,26.69,10400.0,13.7135,13.765,13.7135,13.7341,10400.0
2011-08-12 15:00:00,26.69,26.79,26.69,26.76,5400.0,13.7341,13.7855,13.7341,13.7701,5400.0
2011-08-12 15:05:00,26.78,26.78,26.77,26.77,5200.0,13.7804,13.7804,13.7752,13.7752,5200.0
2011-08-12 15:10:00,26.77,26.82,26.73,26.77,10800.0,13.7752,13.801,13.7547,13.7752,10800.0
2011-08-12 15:15:00,26.78,26.88,26.78,26.87,9200.0,13.7804,13.8318,13.7804,13.8267,9200.0
2011-08-12 15:20:00,26.87,26.89,26.84,26.84,14500.0,13.8267,13.837,13.8113,13.8113,14500.0
2011-08-12 15:25:00,26.85,26.85,26.8,26.8,14600.0,13.8164,13.8164,13.7907,13.7907,14600.0
2011-08-12 15:30:00,26.81,26.83,26.74,26.77,22000.0,13.7958,13.8061,13.7598,13.7752,22000.0
2011-08-12 15:35:00,26.76,26.84,26.75,26.75,27400.0,13.7701,13.8113,13.765,13.765,27400.0
2011-08-12 15:40:00,26.75,26.78,26.75,26.78,21400.0,13.765,13.7804,13.765,13.7804,21400.0
2011-08-12 15:45:00,26.78,26.79,26.74,26.78,28400.0,13.7804,13.7855,13.7598,13.7804,28400.0
2011-08-12 15:50:00,26.78,26.79,26.73,26.73,30900.0,13.7804,13.7855,13.7547,13.7547,30900.0
2011-08-12 15:55:00,26.75,26.77,26.71,26.74,132800.0,13.765,13.7752,13.7444,13.7598,132800.0
2011-08-15 09:30:00,27.19,27.28,27.01,27.15,44600.0,13.9914,14.0377,13.8987,13.9708,44600.0
2011-08-15 09:35:00,27.11,27.26,27.08,27.14,12700.0,13.9502,14.0274,13.9348,13.9656,12700.0
2011-08-15 09:40:00,27.17,27.25,27.16,27.21,7300.0,13.9811,14.0222,13.9759,14.0017,7300.0
2011-08-15 09:45:00,27.21,27.22,27.13,27.16,5300.0,14.0017,14.0068,13.9605,13.9759,5300.0
2011-08-15 09:50:00,27.17,27.25,27.16,27.2,7500.0,13.9811,14.0222,13.9759,13.9965,7500.0
2011-08-15 09:55:00,27.17,27.24,27.15,27.19,7600.0,13.9811,14.0171,13.9708,13.9914,7600.0
2011-08-15 10:00:00,27.2,27.25,27.2,27.2,10700.0,13.9965,14.0222,13.9965,13.9965,10700.0
2011-08-15 10:05:00,27.19,27.2,27.17,27.17,4300.0,13.9914,13.9965,13.9811,13.9811,4300.0
2011-08-15 10:10:00,27.17,27.21,27.17,27.21,7400.0,13.9811,14.0017,13.9811,14.0017,7400.0
2011-08-15 10:15:00,27.21,27.23,27.2,27.21,4600.0,14.0017,14.0119,13.9965,14.0017,4600.0
2011-08-15 10:20:00,27.23,27.27,27.2,27.23,11600.0,14.0119,14.0325,13.9965,14.0119,11600.0
2011-08-15 10:25:00,27.26,27.27,27.24,27.25,1900.0,14.0274,14.0325,14.0171,14.0222,1900.0
2011-08-15 10:30:00,27.25,27.27,27.21,27.22,2500.0,14.0222,14.0325,14.0017,14.0068,2500.0
2011-08-15 10:35:00,27.22,27.27,27.22,27.24,6100.0,14.0068,14.0325,14.0068,14.0171,6100.0
2011-08-15 10:40:00,27.25,27.27,27.24,27.25,19000.0,14.0222,14.0325,14.0171,14.0222,19000.0
2011-08-15 10:45:00,27.25,27.27,27.24,27.24,27900.0,14.0222,14.0325,14.0171,14.0171,27900.0
2011-08-15 10:50:00,27.25,27.26,27.24,27.25,1900.0,14.0222,14.0274,14.0171,14.0222,1900.0
2011-08-15 10:55:00,27.23,27.24,27.21,27.23,2300.0,14.0119,14.0171,14.0017,14.0119,2300.0
2011-08-15 11:00:00,27.23,27.25,27.23,27.25,1700.0,14.0119,14.0222,14.0119,14.0222,1700.0
2011-08-15 11:05:00,27.25,27.26,27.25,27.25,8100.0,14.0222,14.0274,14.0222,14.0222,8100.0
2011-08-15 11:10:00,27.25,27.26,27.24,27.26,1500.0,14.0222,14.0274,14.0171,14.0274,1500.0
2011-08-15 11:15:00,27.27,27.27,27.24,27.25,4300.0,14.0325,14.0325,14.0171,14.0222,4300.0
2011-08-15 11:20:00,27.25,27.27,27.24,27.26,25800.0,14.0222,14.0325,14.0171,14.0274,25800.0
2011-08-15 11:25:00,27.25,27.27,27.23,27.26,25100.0,14.0222,14.0325,14.0119,14.0274,25100.0
2011-08-15 11:30:00,27.26,27.27,27.24,27.27,5800.0,14.0274,14.0325,14.0171,14.0325,5800.0
2011-08-15 11:35:00,27.26,27.3,27.26,27.27,8200.0,14.0274,14.048,14.0274,14.0325,8200.0
2011-08-15 11:40:00,27.27,27.3,27.27,27.28,5600.0,14.0325,14.048,14.0325,14.0377,5600.0
2011-08-15 11:45:00,27.28,27.29,27.27,27.27,4100.0,14.0377,14.0428,14.0325,14.0325,4100.0
2011-08-15 11:50:00,27.27,27.27,27.22,27.23,23700.0,14.0325,14.0325,14.0068,14.0119,23700.0
2011-08-15 11:55:00,27.25,27.25,27.12,27.14,6500.0,14.0222,14.0222,13.9553,13.9656,6500.0
2011-08-15 12:00:00,27.14,27.23,27.14,27.22,2400.0,13.9656,14.0119,13.9656,14.0068,2400.0
2011-08-15 12:05:00,27.22,27.24,27.2,27.22,5900.0,14.0068,14.0171,13.9965,14.0068,5900.0
2011-08-15 12:10:00,27.22,27.24,27.22,27.24,5000.0,14.0068,14.0171,14.0068,14.0171,5000.0
2011-08-15 12:15:00,27.23,27.25,27.21,27.22,7800.0,14.0119,14.0222,14.0017,14.0068,7800.0
2011-08-15 12:20:00,27.23,27.24,27.21,27.22,2700.0,14.0119,14.0171,14.0017,14.0068,2700.0
2011-08-15 12:25:00,27.22,27.25,27.22,27.24,3900.0,14.0068,14.0222,14.0068,14.0171,3900.0
2011-08-15 12:30:00,27.24,27.24,27.23,27.23,1200.0,14.0171,14.0171,14.0119,14.0119,1200.0
2011-08-15 12:35:00,27.24,27.24,27.23,27.23,600.0,14.0171,14.0171,14.0119,14.0119,600.0
2011-08-15 12:40:00,27.24,27.29,27.24,27.25,8700.0,14.0171,14.0428,14.0171,14.0222,8700.0
2011-08-15 12:45:00,27.25,27.28,27.23,27.25,6300.0,14.0222,14.0377,14.0119,14.0222,6300.0
2011-08-15 12:50:00,27.25,27.28,27.24,27.27,2800.0,14.0222,14.0377,14.0171,14.0325,2800.0
2011-08-15 12:55:00,27.25,27.26,27.21,27.24,19000.0,14.0222,14.0274,14.0017,14.0171,19000.0
2011-08-15 13:00:00,27.24,27.24,27.16,27.16,13300.0,14.0171,14.0171,13.9759,13.9759,13300.0
2011-08-15 13:05:00,27.17,27.17,27.16,27.16,400.0,13.9811,13.9811,13.9759,13.9759,400.0
2011-08-15 13:10:00,27.14,27.15,27.05,27.1,8600.0,13.9656,13.9708,13.9193,13.9451,8600.0
2011-08-15 13:15:00,27.09,27.12,27.04,27.05,6600.0,13.9399,13.9553,13.9142,13.9193,6600.0
2011-08-15 13:20:00,27.05,27.05,26.94,26.94,7900.0,13.9193,13.9193,13.8627,13.8627,7900.0
2011-08-15 13:25:00,26.94,26.98,26.93,26.94,1600.0,13.8627,13.8833,13.8576,13.8627,1600.0
2011-08-15 13:30:00,26.94,26.95,26.94,26.95,1800.0,13.8627,13.8679,13.8627,13.8679,1800.0
2011-08-15 13:35:00,26.95,26.96,26.95,26.95,1700.0,13.8679,13.873,13.8679,13.8679,1700.0
2011-08-15 13:40:00,26.95,26.97,26.95,26.96,1300.0,13.8679,13.8782,13.8679,13.873,1300.0
2011-08-15 13:45:00,26.98,26.99,26.94,26.96,3900.0,13.8833,13.8884,13.8627,13.873,3900.0
2011-08-15 13:50:00,26.94,26.97,26.92,26.96,3100.0,13.8627,13.8782,13.8524,13.873,3100.0
2011-08-15 13:55:00,26.94,26.95,26.92,26.92,1300.0,13.8627,13.8679,13.8524,13.8524,1300.0
2011-08-15 14:00:00,26.92,27.0,26.91,26.99,5300.0,13.8524,13.8936,13.8473,13.8884,5300.0
2011-08-15 14:05:00,26.99,26.99,26.96,26.97,4200.0,13.8884,13.8884,13.873,13.8782,4200.0
2011-08-15 14:10:00,26.96,26.96,26.87,26.92,3800.0,13.873,13.873,13.8267,13.8524,3800.0
2011-08-15 14:15:00,26.93,26.96,26.89,26.95,12600.0,13.8576,13.873,13.837,13.8679,12600.0
2011-08-15 14:20:00,26.95,26.95,26.91,26.94,4500.0,13.8679,13.8679,13.8473,13.8627,4500.0
2011-08-15 14:25:00,26.93,26.95,26.93,26.95,3900.0,13.8576,13.8679,13.8576,13.8679,3900.0
2011-08-15 14:30:00,26.96,26.97,26.91,26.91,6000.0,13.873,13.8782,13.8473,13.8473,6000.0
2011-08-15 14:35:00,26.91,26.91,26.89,26.9,1000.0,13.8473,13.8473,13.837,13.8421,1000.0
2011-08-15 14:40:00,26.9,26.9,26.86,26.87,4900.0,13.8421,13.8421,13.8216,13.8267,4900.0
2011-08-15 14:45:00,26.87,26.92,26.87,26.92,5500.0,13.8267,13.8524,13.8267,13.8524,5500.0
2011-08-15 14:50:00,26.91,26.94,26.91,26.92,5600.0,13.8473,13.8627,13.8473,13.8524,5600.0
2011-08-15 14:55:00,26.92,26.95,26.92,26.93,2900.0,13.8524,13.8679,13.8524,13.8576,2900.0
2011-08-15 15:00:00,26.92,26.96,26.9,26.96,15900.0,13.8524,13.873,13.8421,13.873,15900.0
2011-08-15 15:05:00,26.97,26.98,26.96,26.98,4700.0,13.8782,13.8833,13.873,13.8833,4700.0
2011-08-15 15:10:00,26.98,26.98,26.96,26.97,4300.0,13.8833,13.8833,13.873,13.8782,4300.0
2011-08-15 15:15:00,26.97,26.99,26.93,26.96,7700.0,13.8782,13.8884,13.8576,13.873,7700.0
2011-08-15 15:20:00,26.95,26.98,26.95,26.97,7200.0,13.8679,13.8833,13.8679,13.8782,7200.0
2011-08-15 15:25:00,26.97,26.97,26.93,26.94,6100.0,13.8782,13.8782,13.8576,13.8627,6100.0
2011-08-15 15:30:00,26.95,26.99,26.94,26.98,8300.0,13.8679,13.8884,13.8627,13.8833,8300.0
2011-08-15 15:35:00,26.99,26.99,26.98,26.98,3700.0,13.8884,13.8884,13.8833,13.8833,3700.0
2011-08-15 15:40:00,26.99,26.99,26.98,26.98,6600.0,13.8884,13.8884,13.8833,13.8833,6600.0
2011-08-15 15:45:00,26.99,27.02,26.98,27.02,29300.0,13.8884,13.9039,13.8833,13.9039,29300.0
2011-08-15 15:50:00,27.01,27.07,27.01,27.03,25800.0,13.8987,13.9296,13.8987,13.909,25800.0
2011-08-15 15:55:00,27.03,27.09,27.03,27.05,44900.0,13.909,13.9399,13.909,13.9193,44900.0
2011-08-16 09:30:00,26.89,26.9,26.7,26.76,7900.0,13.837,13.8421,13.7392,13.7701,7900.0
2011-08-16 09:35:00,26.75,26.82,26.69,26.71,6100.0,13.765,13.801,13.7341,13.7444,6100.0
2011-08-16 09:40:00,26.67,26.79,26.67,26.78,9400.0,13.7238,13.7855,13.7238,13.7804,9400.0
2011-08-16 09:45:00,26.74,26.74,26.74,26.74,500.0,13.7598,13.7598,13.7598,13.7598,500.0
2011-08-16 09:50:00,26.59,26.73,26.58,26.65,3600.0,13.6826,13.7547,13.6775,13.7135,3600.0
2011-08-16 09:55:00,26.64,26.68,26.64,26.68,1100.0,13.7083,13.7289,13.7083,13.7289,1100.0
2011-08-16 10:00:00,26.67,26.74,26.64,26.65,7900.0,13.7238,13.7598,13.7083,13.7135,7900.0
2011-08-16 10:05:00,26.66,26.66,26.62,26.64,10000.0,13.7186,13.7186,13.6981,13.7083,10000.0
2011-08-16 10:10:00,26.64,26.65,26.54,26.57,20300.0,13.7083,13.7135,13.6569,13.6723,20300.0
2011-08-16 10:15:00,26.58,26.62,26.56,26.56,14200.0,13.6775,13.6981,13.6672,13.6672,14200.0
2011-08-16 10:20:00,26.58,26.63,26.57,26.62,3900.0,13.6775,13.7032,13.6723,13.6981,3900.0
2011-08-16 10:25:00,26.62,26.64,26.6,26.63,8700.0,13.6981,13.7083,13.6878,13.7032,8700.0
2011-08-16 10:30:00,26.62,26.65,26.62,26.65,8100.0,13.6981,13.7135,13.6981,13.7135,8100.0
2011-08-16 10:35:00,26.67,26.68,26.64,26.65,2400.0,13.7238,13.7289,13.7083,13.7135,2400.0
2011-08-16 10:40:00,26.67,26.72,26.64,26.7,12900.0,13.7238,13.7495,13.7083,13.7392,12900.0
2011-08-16 10:45:00,26.69,26.69,26.64,26.64,16300.0,13.7341,13.7341,13.7083,13.7083,16300.0
2011-08-16 10:50:00,26.65,26.68,26.64,26.67,4900.0,13.7135,13.7289,13.7083,13.7238,4900.0
2011-08-16 10:55:00,26.67,26.7,26.64,26.64,20000.0,13.7238,13.7392,13.7083,13.7083,20000.0
2011-08-16 11:00:00,26.65,26.66,26.59,26.6,13400.0,13.7135,13.7186,13.6826,13.6878,13400.0
2011-08-16 11:05:00,26.61,26.61,26.56,26.58,12700.0,13.6929,13.6929,13.6672,13.6775,12700.0
2011-08-16 11:10:00,26.58,26.59,26.55,26.57,7800.0,13.6775,13.6826,13.662,13.6723,7800.0
2011-08-16 11:15:00,26.57,26.57,26.5,26.5,16400.0,13.6723,13.6723,13.6363,13.6363,16400.0
2011-08-16 11:20:00,26.5,26.56,26.49,26.56,11500.0,13.6363,13.6672,13.6312,13.6672,11500.0
2011-08-16 11:25:00,26.56,26.64,26.56,26.59,45000.0,13.6672,13.7083,13.6672,13.6826,45000.0
2011-08-16 11:30:00,26.59,26.59,26.56,26.56,2900.0,13.6826,13.6826,13.6672,13.6672,2900.0
2011-08-16 11:35:00,26.56,26.57,26.56,26.57,2900.0,13.6672,13.6723,13.6672,13.6723,2900.0
2011-08-16 11:40:00,26.58,26.61,26.56,26.6,5300.0,13.6775,13.6929,13.6672,13.6878,5300.0
2011-08-16 11:45:00,26.63,26.65,26.56,26.56,9700.0,13.7032,13.7135,13.6672,13.6672,9700.0
2011-08-16 11:50:00,26.55,26.56,26.5,26.53,8100.0,13.662,13.6672,13.6363,13.6517,8100.0
2011-08-16 11:55:00,26.53,26.53,26.5,26.53,2800.0,13.6517,13.6517,13.6363,13.6517,2800.0
2011-08-16 12:00:00,26.52,26.56,26.52,26.55,6400.0,13.6466,13.6672,13.6466,13.662,6400.0
2011-08-16 12:05:00,26.55,26.62,26.55,26.6,14500.0,13.662,13.6981,13.662,13.6878,14500.0
2011-08-16 12:10:00,26.61,26.64,26.48,26.57,20400.0,13.6929,13.7083,13.626,13.6723,20400.0
2011-08-16 12:15:00,26.59,26.6,26.51,26.52,11900.0,13.6826,13.6878,13.6415,13.6466,11900.0
2011-08-16 12:20:00,26.5,26.54,26.5,26.5,8200.0,13.6363,13.6569,13.6363,13.6363,8200.0
2011-08-16 12:25:00,26.51,26.51,26.43,26.46,2700.0,13.6415,13.6415,13.6003,13.6157,2700.0
2011-08-16 12:30:00,26.45,26.46,26.41,26.46,5000.0,13.6106,13.6157,13.59,13.6157,5000.0
2011-08-16 12:35:00,26.47,26.56,26.47,26.53,1900.0,13.6209,13.6672,13.6209,13.6517,1900.0
2011-08-16 12:40:00,26.52,26.58,26.52,26.57,3500.0,13.6466,13.6775,13.6466,13.6723,3500.0
2011-08-16 12:45:00,26.57,26.57,26.51,26.51,1800.0,13.6723,13.6723,13.6415,13.6415,1800.0
2011-08-16 12:50:00,26.52,26.53,26.52,26.53,3000.0,13.6466,13.6517,13.6466,13.6517,3000.0
2011-08-16 12:55:00,26.54,26.54,26.5,26.5,1000.0,13.6569,13.6569,13.6363,13.6363,1000.0
2011-08-16 13:00:00,26.5,26.5,26.39,26.39,3100.0,13.6363,13.6363,13.5797,13.5797,3100.0
2011-08-16 13:05:00,26.4,26.43,26.38,26.41,3700.0,13.5848,13.6003,13.5746,13.59,3700.0
2011-08-16 13:10:00,26.4,26.47,26.4,26.45,1700.0,13.5848,13.6209,13.5848,13.6106,1700.0
2011-08-16 13:15:00,26.45,26.46,26.45,26.45,2000.0,13.6106,13.6157,13.6106,13.6106,2000.0
2011-08-16 13:20:00,26.42,26.5,26.42,26.5,1500.0,13.5951,13.6363,13.5951,13.6363,1500.0
2011-08-16 13:25:00,26.48,26.48,26.43,26.43,400.0,13.626,13.626,13.6003,13.6003,400.0
2011-08-16 13:30:00,26.46,26.49,26.46,26.49,1000.0,13.6157,13.6312,13.6157,13.6312,1000.0
2011-08-16 13:35:00,26.5,26.5,26.48,26.5,4000.0,13.6363,13.6363,13.626,13.6363,4000.0
2011-08-16 13:40:00,26.49,26.49,26.49,26.49,300.0,13.6312,13.6312,13.6312,13.6312,300.0
2011-08-16 13:45:00,26.48,26.48,26.46,26.47,1000.0,13.626,13.626,13.6157,13.6209,1000.0
2011-08-16 13:50:00,26.47,26.59,26.47,26.56,3800.0,13.6209,13.6826,13.6209,13.6672,3800.0
2011-08-16 13:55:00,26.57,26.58,26.55,26.58,1300.0,13.6723,13.6775,13.662,13.6775,1300.0
2011-08-16 14:00:00,26.55,26.63,26.55,26.61,5100.0,13.662,13.7032,13.662,13.6929,5100.0
2011-08-16 14:05:00,26.62,26.62,26.56,26.57,6200.0,13.6981,13.6981,13.6672,13.6723,6200.0
2011-08-16 14:10:00,26.56,26.64,26.56,26.6,3800.0,13.6672,13.7083,13.6672,13.6878,3800.0
2011-08-16 14:15:00,26.6,26.6,26.53,26.53,4500.0,13.6878,13.6878,13.6517,13.6517,4500.0
2011-08-16 14:20:00,26.55,26.6,26.55,26.57,1700.0,13.662,13.6878,13.662,13.6723,1700.0
2011-08-16 14:25:00,26.55,26.56,26.54,26.55,1400.0,13.662,13.6672,13.6569,13.662,1400.0
2011-08-16 14:30:00,26.54,26.58,26.54,26.55,1700.0,13.6569,13.6775,13.6569,13.662,1700.0
2011-08-16 14:35:00,26.56,26.56,26.51,26.52,4500.0,13.6672,13.6672,13.6415,13.6466,4500.0
2011-08-16 14:40:00,26.53,26.57,26.53,26.56,1700.0,13.6517,13.6723,13.6517,13.6672,1700.0
2011-08-16 14:45:00,26.56,26.56,26.47,26.5,17100.0,13.6672,13.6672,13.6209,13.6363,17100.0
2011-08-16 14:50:00,26.48,26.5,26.48,26.48,1300.0,13.626,13.6363,13.626,13.626,1300.0
2011-08-16 14:55:00,26.5,26.5,26.48,26.49,1700.0,13.6363,13.6363,13.626,13.6312,1700.0
2011-08-16 15:00:00,26.49,26.5,26.48,26.48,9400.0,13.6312,13.6363,13.626,13.626,9400.0
2011-08-16 15:05:00,26.48,26.52,26.48,26.5,10700.0,13.626,13.6466,13.626,13.6363,10700.0
2011-08-16 15:10:00,26.52,26.52,26.45,26.45,7100.0,13.6466,13.6466,13.6106,13.6106,7100.0
2011-08-16 15:15:00,26.46,26.5,26.45,26.48,3900.0,13.6157,13.6363,13.6106,13.626,3900.0
2011-08-16 15:20:00,26.49,26.5,26.45,26.49,3800.0,13.6312,13.6363,13.6106,13.6312,3800.0
2011-08-16 15:25:00,26.47,26.54,26.47,26.53,11200.0,13.6209,13.6569,13.6209,13.6517,11200.0
2011-08-16 15:30:00,26.53,26.54,26.5,26.54,21800.0,13.6517,13.6569,13.6363,13.6569,21800.0
2011-08-16 15:35:00,26.54,26.62,26.54,26.6,10400.0,13.6569,13.6981,13.6569,13.6878,10400.0
2011-08-16 15:40:00,26.59,26.64,26.58,26.61,7000.0,13.6826,13.7083,13.6775,13.6929,7000.0
2011-08-16 15:45:00,26.61,26.64,26.54,26.54,14200.0,13.6929,13.7083,13.6569,13.6569,14200.0
2011-08-16 15:50:00,26.54,26.56,26.48,26.5,29500.0,13.6569,13.6672,13.626,13.6363,29500.0
2011-08-16 15:55:00,26.5,26.5,26.44,26.44,29500.0,13.6363,13.6363,13.6054,13.6054,29500.0
2011-08-17 09:30:00,26.66,26.66,26.48,26.58,14200.0,13.7186,13.7186,13.626,13.6775,14200.0
2011-08-17 09:35:00,26.58,26.6,26.57,26.57,4300.0,13.6775,13.6878,13.6723,13.6723,4300.0
2011-08-17 09:40:00,26.55,26.55,26.49,26.5,11500.0,13.662,13.662,13.6312,13.6363,11500.0
2011-08-17 09:45:00,26.5,26.57,26.5,26.54,22800.0,13.6363,13.6723,13.6363,13.6569,22800.0
2011-08-17 09:50:00,26.53,26.55,26.5,26.5,7300.0,13.6517,13.662,13.6363,13.6363,7300.0
2011-08-17 09:55:00,26.52,26.52,26.47,26.49,31000.0,13.6466,13.6466,13.6209,13.6312,31000.0
2011-08-17 10:00:00,26.49,26.5,26.47,26.47,6100.0,13.6312,13.6363,13.6209,13.6209,6100.0
2011-08-17 10:05:00,26.47,26.47,26.46,26.47,3600.0,13.6209,13.6209,13.6157,13.6209,3600.0
2011-08-17 10:10:00,26.46,26.49,26.43,26.48,5300.0,13.6157,13.6312,13.6003,13.626,5300.0
2011-08-17 10:15:00,26.48,26.49,26.45,26.45,4600.0,13.626,13.6312,13.6106,13.6106,4600.0
2011-08-17 10:20:00,26.45,26.47,26.44,26.46,5800.0,13.6106,13.6209,13.6054,13.6157,5800.0
2011-08-17 10:25:00,26.46,26.46,26.44,26.45,5100.0,13.6157,13.6157,13.6054,13.6106,5100.0
2011-08-17 10:30:00,26.44,26.45,26.41,26.45,10200.0,13.6054,13.6106,13.59,13.6106,10200.0
2011-08-17 10:35:00,26.45,26.47,26.44,26.47,7400.0,13.6106,13.6209,13.6054,13.6209,7400.0
2011-08-17 10:40:00,26.47,26.48,26.46,26.46,5200.0,13.6209,13.626,13.6157,13.6157,5200.0
2011-08-17 10:45:00,26.47,26.47,26.42,26.46,14500.0,13.6209,13.6209,13.5951,13.6157,14500.0
2011-08-17 10:50:00,26.45,26.47,26.41,26.44,14600.0,13.6106,13.6209,13.59,13.6054,14600.0
2011-08-17 10:55:00,26.44,26.44,26.41,26.41,1700.0,13.6054,13.6054,13.59,13.59,1700.0
2011-08-17 11:00:00,26.41,26.46,26.39,26.46,22500.0,13.59,13.6157,13.5797,13.6157,22500.0
2011-08-17 11:05:00,26.46,26.46,26.44,26.44,1500.0,13.6157,13.6157,13.6054,13.6054,1500.0
2011-08-17 11:10:00,26.44,26.44,26.4,26.41,7700.0,13.6054,13.6054,13.5848,13.59,7700.0
2011-08-17 11:15:00,26.42,26.42,26.4,26.4,9700.0,13.5951,13.5951,13.5848,13.5848,9700.0
2011-08-17 11:20:00,26.4,26.42,26.4,26.41,3000.0,13.5848,13.5951,13.5848,13.59,3000.0
2011-08-17 11:25:00,26.41,26.41,26.32,26.33,12800.0,13.59,13.59,13.5437,13.5488,12800.0
2011-08-17 11:30:00,26.34,26.37,26.33,26.33,10100.0,13.554,13.5694,13.5488,13.5488,10100.0
2011-08-17 11:35:00,26.32,26.35,26.26,26.28,3300.0,13.5437,13.5591,13.5128,13.5231,3300.0
2011-08-17 11:40:00,26.27,26.31,26.26,26.28,10500.0,13.518,13.5385,13.5128,13.5231,10500.0
2011-08-17 11:45:00,26.26,26.3,26.26,26.3,8900.0,13.5128,13.5334,13.5128,13.5334,8900.0
2011-08-17 11:50:00,26.3,26.3,26.27,26.29,21200.0,13.5334,13.5334,13.518,13.5282,21200.0
2011-08-17 11:55:00,26.29,26.29,26.25,26.26,11900.0,13.5282,13.5282,13.5077,13.5128,11900.0
2011-08-17 12:00:00,26.26,26.32,26.26,26.31,3300.0,13.5128,13.5437,13.5128,13.5385,3300.0
2011-08-17 12:05:00,26.31,26.33,26.26,26.27,6700.0,13.5385,13.5488,13.5128,13.518,6700.0
2011-08-17 12:10:00,26.29,26.29,26.27,26.27,1600.0,13.5282,13.5282,13.518,13.518,1600.0
2011-08-17 12:15:00,26.29,26.29,26.25,26.27,3000.0,13.5282,13.5282,13.5077,13.518,3000.0
2011-08-17 12:20:00,26.28,26.31,26.27,26.3,2700.0,13.5231,13.5385,13.518,13.5334,2700.0
2011-08-17 12:25:00,26.31,26.32,26.29,26.31,1400.0,13.5385,13.5437,13.5282,13.5385,1400.0
2011-08-17 12:30:00,26.32,26.35,26.31,26.33,1300.0,13.5437,13.5591,13.5385,13.5488,1300.0
2011-08-17 12:35:00,26.35,26.35,26.34,26.34,600.0,13.5591,13.5591,13.554,13.554,600.0
2011-08-17 12:40:00,26.35,26.37,26.34,26.35,1900.0,13.5591,13.5694,13.554,13.5591,1900.0
2011-08-17 12:45:00,26.33,26.34,26.28,26.3,3300.0,13.5488,13.554,13.5231,13.5334,3300.0
2011-08-17 12:50:00,26.31,26.32,26.26,26.26,2900.0,13.5385,13.5437,13.5128,13.5128,2900.0
2011-08-17 12:55:00,26.25,26.3,26.22,26.3,19600.0,13.5077,13.5334,13.4922,13.5334,19600.0
2011-08-17 13:00:00,26.3,26.3,26.27,26.28,2400.0,13.5334,13.5334,13.518,13.5231,2400.0
2011-08-17 13:05:00,26.29,26.35,26.29,26.35,1300.0,13.5282,13.5591,13.5282,13.5591,1300.0
2011-08-17 13:10:00,26.35,26.36,26.32,26.36,1000.0,13.5591,13.5643,13.5437,13.5643,1000.0
2011-08-17 13:15:00,26.37,26.37,26.31,26.33,2200.0,13.5694,13.5694,13.5385,13.5488,2200.0
2011-08-17 13:20:00,26.35,26.38,26.29,26.3,15400.0,13.5591,13.5746,13.5282,13.5334,15400.0
2011-08-17 13:25:00,26.3,26.31,26.28,26.3,3800.0,13.5334,13.5385,13.5231,13.5334,3800.0
2011-08-17 13:30:00,26.31,26.33,26.28,26.28,3400.0,13.5385,13.5488,13.5231,13.5231,3400.0
2011-08-17 13:35:00,26.31,26.31,26.29,26.29,900.0,13.5385,13.5385,13.5282,13.5282,900.0
2011-08-17 13:40:00,26.29,26.32,26.26,26.31,4100.0,13.5282,13.5437,13.5128,13.5385,4100.0
2011-08-17 13:45:00,26.29,26.32,26.29,26.31,2600.0,13.5282,13.5437,13.5282,13.5385,2600.0
2011-08-17 13:50:00,26.3,26.32,26.3,26.32,2200.0,13.5334,13.5437,13.5334,13.5437,2200.0
2011-08-17 13:55:00,26.32,26.35,26.3,26.3,4000.0,13.5437,13.5591,13.5334,13.5334,4000.0
2011-08-17 14:00:00,26.32,26.4,26.31,26.33,3300.0,13.5437,13.5848,13.5385,13.5488,3300.0
2011-08-17 14:05:00,26.35,26.35,26.32,26.32,1100.0,13.5591,13.5591,13.5437,13.5437,1100.0
2011-08-17 14:10:00,26.34,26.38,26.34,26.37,1800.0,13.554,13.5746,13.554,13.5694,1800.0
2011-08-17 14:15:00,26.38,26.39,26.35,26.38,4000.0,13.5746,13.5797,13.5591,13.5746,4000.0
2011-08-17 14:20:00,26.39,26.42,26.3,26.31,22600.0,13.5797,13.5951,13.5334,13.5385,22600.0
2011-08-17 14:25:00,26.31,26.31,26.28,26.3,1600.0,13.5385,13.5385,13.5231,13.5334,1600.0
2011-08-17 14:30:00,26.29,26.3,26.29,26.29,900.0,13.5282,13.5334,13.5282,13.5282,900.0
2011-08-17 14:35:00,26.3,26.31,26.28,26.3,4000.0,13.5334,13.5385,13.5231,13.5334,4000.0
2011-08-17 14:40:00,26.3,26.32,26.3,26.31,1800.0,13.5334,13.5437,13.5334,13.5385,1800.0
2011-08-17 14:45:00,26.31,26.31,26.29,26.31,3300.0,13.5385,13.5385,13.5282,13.5385,3300.0
2011-08-17 14:50:00,26.3,26.33,26.3,26.31,3700.0,13.5334,13.5488,13.5334,13.5385,3700.0
2011-08-17 14:55:00,26.31,26.35,26.3,26.34,3400.0,13.5385,13.5591,13.5334,13.554,3400.0
2011-08-17 15:00:00,26.35,26.37,26.3,26.3,1800.0,13.5591,13.5694,13.5334,13.5334,1800.0
2011-08-17 15:05:00,26.3,26.36,26.3,26.36,4700.0,13.5334,13.5643,13.5334,13.5643,4700.0
2011-08-17 15:10:00,26.35,26.38,26.35,26.35,6500.0,13.5591,13.5746,13.5591,13.5591,6500.0
2011-08-17 15:15:00,26.33,26.35,26.32,26.34,11300.0,13.5488,13.5591,13.5437,13.554,11300.0
2011-08-17 15:20:00,26.33,26.33,26.27,26.27,34800.0,13.5488,13.5488,13.518,13.518,34800.0
2011-08-17 15:25:00,26.27,26.27,26.25,26.26,4500.0,13.518,13.518,13.5077,13.5128,4500.0
2011-08-17 15:30:00,26.25,26.26,26.25,26.25,10900.0,13.5077,13.5128,13.5077,13.5077,10900.0
2011-08-17 15:35:00,26.25,26.25,26.22,26.24,12600.0,13.5077,13.5077,13.4922,13.5025,12600.0
2011-08-17 15:40:00,26.24,26.26,26.22,26.23,13200.0,13.5025,13.5128,13.4922,13.4974,13200.0
2011-08-17 15:45:00,26.24,26.26,26.24,26.25,53500.0,13.5025,13.5128,13.5025,13.5077,53500.0
2011-08-17 15:50:00,26.25,26.25,26.22,26.23,20800.0,13.5077,13.5077,13.4922,13.4974,20800.0
2011-08-17 15:55:00,26.23,26.28,26.22,26.27,26400.0,13.4974,13.5231,13.4922,13.518,26400.0
2011-08-18 09:30:00,25.99,25.99,25.61,25.66,426100.0,13.3739,13.3739,13.1783,13.2041,426100.0
2011-08-18 09:35:00,25.66,25.66,25.4,25.47,235700.0,13.2041,13.2041,13.0703,13.1063,235700.0
2011-08-18 09:40:00,25.46,25.59,25.46,25.48,27300.0,13.1011,13.168,13.1011,13.1114,27300.0
2011-08-18 09:45:00,25.49,25.5,25.2,25.22,89800.0,13.1166,13.1217,12.9674,12.9776,89800.0
2011-08-18 09:50:00,25.22,25.24,25.08,25.08,90900.0,12.9776,12.9879,12.9056,12.9056,90900.0
2011-08-18 09:55:00,25.05,25.17,25.05,25.13,11300.0,12.8902,12.9519,12.8902,12.9313,11300.0
2011-08-18 10:00:00,25.11,25.14,25.02,25.09,43500.0,12.921,12.9365,12.8747,12.9108,43500.0
2011-08-18 10:05:00,25.06,25.09,25.0,25.03,100100.0,12.8953,12.9108,12.8644,12.8799,100100.0
2011-08-18 10:10:00,25.03,25.09,25.0,25.06,44600.0,12.8799,12.9108,12.8644,12.8953,44600.0
2011-08-18 10:15:00,25.06,25.13,25.03,25.03,45800.0,12.8953,12.9313,12.8799,12.8799,45800.0
2011-08-18 10:20:00,25.04,25.06,24.91,25.06,71800.0,12.885,12.8953,12.8181,12.8953,71800.0
2011-08-18 10:25:00,25.06,25.22,25.0,25.22,48600.0,12.8953,12.9776,12.8644,12.9776,48600.0
2011-08-18 10:30:00,25.23,25.27,25.07,25.11,32700.0,12.9828,13.0034,12.9005,12.921,32700.0
2011-08-18 10:35:00,25.1,25.12,25.07,25.1,7200.0,12.9159,12.9262,12.9005,12.9159,7200.0
2011-08-18 10:40:00,25.1,25.1,24.98,25.02,22900.0,12.9159,12.9159,12.8541,12.8747,22900.0
2011-08-18 10:45:00,25.02,25.02,24.95,24.97,55900.0,12.8747,12.8747,12.8387,12.849,55900.0
2011-08-18 10:50:00,24.97,24.97,24.92,24.94,26800.0,12.849,12.849,12.8233,12.8336,26800.0
2011-08-18 10:55:00,24.92,25.01,24.91,24.98,9100.0,12.8233,12.8696,12.8181,12.8541,9100.0
2011-08-18 11:00:00,24.98,25.0,24.98,25.0,1700.0,12.8541,12.8644,12.8541,12.8644,1700.0
2011-08-18 11:05:00,24.98,25.01,24.96,25.0,12200.0,12.8541,12.8696,12.8439,12.8644,12200.0
2011-08-18 11:10:00,25.0,25.0,24.96,24.98,109300.0,12.8644,12.8644,12.8439,12.8541,109300.0
2011-08-18 11:15:00,24.98,25.0,24.95,25.0,7100.0,12.8541,12.8644,12.8387,12.8644,7100.0
2011-08-18 11:20:00,24.99,25.03,24.97,24.97,13400.0,12.8593,12.8799,12.849,12.849,13400.0
2011-08-18 11:25:00,24.97,25.08,24.97,25.04,93200.0,12.849,12.9056,12.849,12.885,93200.0
2011-08-18 11:30:00,25.04,25.05,24.95,24.99,44000.0,12.885,12.8902,12.8387,12.8593,44000.0
2011-08-18 11:35:00,24.99,25.03,24.98,25.0,25600.0,12.8593,12.8799,12.8541,12.8644,25600.0
2011-08-18 11:40:00,25.0,25.04,24.99,25.0,127400.0,12.8644,12.885,12.8593,12.8644,127400.0
2011-08-18 11:45:00,25.0,25.03,25.0,25.03,42000.0,12.8644,12.8799,12.8644,12.8799,42000.0
2011-08-18 11:50:00,25.01,25.08,25.0,25.08,21700.0,12.8696,12.9056,12.8644,12.9056,21700.0
2011-08-18 11:55:00,25.08,25.1,25.06,25.08,13400.0,12.9056,12.9159,12.8953,12.9056,13400.0
2011-08-18 12:00:00,25.1,25.1,25.06,25.07,36900.0,12.9159,12.9159,12.8953,12.9005,36900.0
2011-08-18 12:05:00,25.06,25.09,25.05,25.07,48100.0,12.8953,12.9108,12.8902,12.9005,48100.0
2011-08-18 12:10:00,25.05,25.07,24.99,25.0,30800.0,12.8902,12.9005,12.8593,12.8644,30800.0
2011-08-18 12:15:00,25.0,25.01,24.92,24.92,30400.0,12.8644,12.8696,12.8233,12.8233,30400.0
2011-08-18 12:20:00,24.92,24.95,24.91,24.91,11600.0,12.8233,12.8387,12.8181,12.8181,11600.0
2011-08-18 12:25:00,24.91,24.96,24.91,24.94,7600.0,12.8181,12.8439,12.8181,12.8336,7600.0
2011-08-18 12:30:00,24.93,25.0,24.91,24.96,10200.0,12.8284,12.8644,12.8181,12.8439,10200.0
2011-08-18 12:35:00,24.96,25.02,24.96,25.0,17000.0,12.8439,12.8747,12.8439,12.8644,17000.0
2011-08-18 12:40:00,24.99,25.01,24.97,24.97,14400.0,12.8593,12.8696,12.849,12.849,14400.0
2011-08-18 12:45:00,24.97,24.98,24.96,24.98,7500.0,12.849,12.8541,12.8439,12.8541,7500.0
2011-08-18 12:50:00,24.98,25.01,24.98,25.0,45100.0,12.8541,12.8696,12.8541,12.8644,45100.0
2011-08-18 12:55:00,25.0,25.01,24.99,25.0,30300.0,12.8644,12.8696,12.8593,12.8644,30300.0
2011-08-18 13:00:00,25.0,25.02,25.0,25.0,21900.0,12.8644,12.8747,12.8644,12.8644,21900.0
2011-08-18 13:05:00,25.0,25.01,24.98,25.0,13600.0,12.8644,12.8696,12.8541,12.8644,13600.0
2011-08-18 13:10:00,25.0,25.0,24.97,24.98,10000.0,12.8644,12.8644,12.849,12.8541,10000.0
2011-08-18 13:15:00,24.97,24.98,24.95,24.97,11800.0,12.849,12.8541,12.8387,12.849,11800.0
2011-08-18 13:20:00,24.98,25.0,24.97,25.0,12200.0,12.8541,12.8644,12.849,12.8644,12200.0
2011-08-18 13:25:00,25.0,25.01,24.97,24.98,9500.0,12.8644,12.8696,12.849,12.8541,9500.0
2011-08-18 13:30:00,24.98,24.98,24.93,24.95,12800.0,12.8541,12.8541,12.8284,12.8387,12800.0
2011-08-18 13:35:00,24.93,24.99,24.93,24.98,20600.0,12.8284,12.8593,12.8284,12.8541,20600.0
2011-08-18 13:40:00,24.97,25.0,24.96,24.96,8800.0,12.849,12.8644,12.8439,12.8439,8800.0
2011-08-18 13:45:00,24.96,25.02,24.95,25.0,14700.0,12.8439,12.8747,12.8387,12.8644,14700.0
2011-08-18 13:50:00,25.0,25.0,24.98,24.99,10900.0,12.8644,12.8644,12.8541,12.8593,10900.0
2011-08-18 13:55:00,24.97,24.99,24.95,24.99,13900.0,12.849,12.8593,12.8387,12.8593,13900.0
2011-08-18 14:00:00,24.99,25.08,24.99,25.01,19100.0,12.8593,12.9056,12.8593,12.8696,19100.0
2011-08-18 14:05:00,25.01,25.02,24.99,25.0,105500.0,12.8696,12.8747,12.8593,12.8644,105500.0
2011-08-18 14:10:00,25.0,25.01,25.0,25.0,26400.0,12.8644,12.8696,12.8644,12.8644,26400.0
2011-08-18 14:15:00,25.0,25.03,25.0,25.0,20100.0,12.8644,12.8799,12.8644,12.8644,20100.0
2011-08-18 14:20:00,25.0,25.02,25.0,25.0,20200.0,12.8644,12.8747,12.8644,12.8644,20200.0
2011-08-18 14:25:00,25.0,25.01,24.99,25.0,26400.0,12.8644,12.8696,12.8593,12.8644,26400.0
2011-08-18 14:30:00,25.0,25.03,24.98,25.01,39300.0,12.8644,12.8799,12.8541,12.8696,39300.0
2011-08-18 14:35:00,25.02,25.04,25.01,25.02,28400.0,12.8747,12.885,12.8696,12.8747,28400.0
2011-08-18 14:40:00,25.01,25.04,25.01,25.02,31800.0,12.8696,12.885,12.8696,12.8747,31800.0
2011-08-18 14:45:00,25.02,25.03,24.99,25.01,34700.0,12.8747,12.8799,12.8593,12.8696,34700.0
2011-08-18 14:50:00,25.0,25.01,24.95,24.98,30200.0,12.8644,12.8696,12.8387,12.8541,30200.0
2011-08-18 14:55:00,24.97,25.0,24.9,24.91,22900.0,12.849,12.8644,12.813,12.8181,22900.0
2011-08-18 15:00:00,24.91,24.92,24.78,24.79,65800.0,12.8181,12.8233,12.7512,12.7564,65800.0
2011-08-18 15:05:00,24.77,24.81,24.75,24.75,45300.0,12.7461,12.7667,12.7358,12.7358,45300.0
2011-08-18 15:10:00,24.77,24.78,24.64,24.65,65500.0,12.7461,12.7512,12.6792,12.6843,65500.0
2011-08-18 15:15:00,24.65,24.7,24.64,24.68,45900.0,12.6843,12.7101,12.6792,12.6998,45900.0
2011-08-18 15:20:00,24.68,24.71,24.63,24.67,60200.0,12.6998,12.7152,12.674,12.6946,60200.0
2011-08-18 15:25:00,24.65,24.75,24.63,24.68,65800.0,12.6843,12.7358,12.674,12.6998,65800.0
2011-08-18 15:30:00,24.69,24.7,24.66,24.69,66900.0,12.7049,12.7101,12.6895,12.7049,66900.0
2011-08-18 15:35:00,24.7,24.7,24.66,24.69,40800.0,12.7101,12.7101,12.6895,12.7049,40800.0
2011-08-18 15:40:00,24.69,24.72,24.69,24.71,45200.0,12.7049,12.7204,12.7049,12.7152,45200.0
2011-08-18 15:45:00,24.7,24.72,24.63,24.72,74500.0,12.7101,12.7204,12.674,12.7204,74500.0
2011-08-18 15:50:00,24.72,24.85,24.71,24.85,71300.0,12.7204,12.7873,12.7152,12.7873,71300.0
2011-08-18 15:55:00,24.85,24.87,24.81,24.86,119900.0,12.7873,12.7975,12.7667,12.7924,119900.0
2011-08-19 09:30:00,24.66,24.79,24.63,24.7,12800.0,12.6895,12.7564,12.674,12.7101,12800.0
2011-08-19 09:35:00,24.66,24.69,24.56,24.6,38000.0,12.6895,12.7049,12.638,12.6586,38000.0
2011-08-19 09:40:00,24.6,24.82,24.58,24.81,6900.0,12.6586,12.7718,12.6483,12.7667,6900.0
2011-08-19 09:45:00,24.81,24.83,24.68,24.7,19700.0,12.7667,12.777,12.6998,12.7101,19700.0
2011-08-19 09:50:00,24.7,24.78,24.65,24.65,10100.0,12.7101,12.7512,12.6843,12.6843,10100.0
2011-08-19 09:55:00,24.66,24.72,24.65,24.66,5300.0,12.6895,12.7204,12.6843,12.6895,5300.0
2011-08-19 10:00:00,24.67,24.76,24.67,24.7,15100.0,12.6946,12.7409,12.6946,12.7101,15100.0
2011-08-19 10:05:00,24.71,24.72,24.65,24.67,13400.0,12.7152,12.7204,12.6843,12.6946,13400.0
2011-08-19 10:10:00,24.67,24.74,24.65,24.72,14600.0,12.6946,12.7306,12.6843,12.7204,14600.0
2011-08-19 10:15:00,24.73,24.84,24.73,24.82,25500.0,12.7255,12.7821,12.7255,12.7718,25500.0
2011-08-19 10:20:00,24.82,24.84,24.8,24.8,23300.0,12.7718,12.7821,12.7615,12.7615,23300.0
2011-08-19 10:25:00,24.81,25.01,24.8,25.0,12900.0,12.7667,12.8696,12.7615,12.8644,12900.0
2011-08-19 10:30:00,25.0,25.04,24.98,25.02,14000.0,12.8644,12.885,12.8541,12.8747,14000.0
2011-08-19 10:35:00,25.03,25.05,24.99,25.02,43700.0,12.8799,12.8902,12.8593,12.8747,43700.0
2011-08-19 10:40:00,25.02,25.07,25.02,25.05,41300.0,12.8747,12.9005,12.8747,12.8902,41300.0
2011-08-19 10:45:00,25.05,25.05,24.9,24.9,44800.0,12.8902,12.8902,12.813,12.813,44800.0
2011-08-19 10:50:00,24.89,24.92,24.8,24.8,8900.0,12.8078,12.8233,12.7615,12.7615,8900.0
2011-08-19 10:55:00,24.8,24.86,24.7,24.7,20400.0,12.7615,12.7924,12.7101,12.7101,20400.0
2011-08-19 11:00:00,24.7,24.73,24.65,24.65,10200.0,12.7101,12.7255,12.6843,12.6843,10200.0
2011-08-19 11:05:00,24.63,24.65,24.56,24.59,60500.0,12.674,12.6843,12.638,12.6535,60500.0
2011-08-19 11:10:00,24.59,24.61,24.57,24.59,20800.0,12.6535,12.6638,12.6432,12.6535,20800.0
2011-08-19 11:15:00,24.59,24.6,24.54,24.56,30700.0,12.6535,12.6586,12.6277,12.638,30700.0
2011-08-19 11:20:00,24.55,24.71,24.55,24.66,21600.0,12.6329,12.7152,12.6329,12.6895,21600.0
2011-08-19 11:25:00,24.64,24.7,24.6,24.66,23300.0,12.6792,12.7101,12.6586,12.6895,23300.0
2011-08-19 11:30:00,24.67,24.75,24.65,24.68,33600.0,12.6946,12.7358,12.6843,12.6998,33600.0
2011-08-19 11:35:00,24.68,24.7,24.57,24.62,10700.0,12.6998,12.7101,12.6432,12.6689,10700.0
2011-08-19 11:40:00,24.61,24.67,24.59,24.67,13300.0,12.6638,12.6946,12.6535,12.6946,13300.0
2011-08-19 11:45:00,24.67,24.69,24.57,24.58,6300.0,12.6946,12.7049,12.6432,12.6483,6300.0
2011-08-19 11:50:00,24.57,24.66,24.57,24.58,5700.0,12.6432,12.6895,12.6432,12.6483,5700.0
2011-08-19 11:55:00,24.57,24.61,24.51,24.61,8300.0,12.6432,12.6638,12.6123,12.6638,8300.0
2011-08-19 12:00:00,24.62,24.62,24.52,24.54,6700.0,12.6689,12.6689,12.6174,12.6277,6700.0
2011-08-19 12:05:00,24.52,24.58,24.51,24.52,6100.0,12.6174,12.6483,12.6123,12.6174,6100.0
2011-08-19 12:10:00,24.52,24.53,24.46,24.48,11100.0,12.6174,12.6226,12.5866,12.5969,11100.0
2011-08-19 12:15:00,24.47,24.49,24.43,24.45,8000.0,12.5917,12.602,12.5711,12.5814,8000.0
2011-08-19 12:20:00,24.45,24.46,24.41,24.43,8100.0,12.5814,12.5866,12.5608,12.5711,8100.0
2011-08-19 12:25:00,24.44,24.45,24.42,24.45,6800.0,12.5763,12.5814,12.566,12.5814,6800.0
2011-08-19 12:30:00,24.44,24.46,24.43,24.45,11900.0,12.5763,12.5866,12.5711,12.5814,11900.0
2011-08-19 12:35:00,24.43,24.46,24.42,24.42,11800.0,12.5711,12.5866,12.566,12.566,11800.0
2011-08-19 12:40:00,24.42,24.45,24.4,24.42,11800.0,12.566,12.5814,12.5557,12.566,11800.0
2011-08-19 12:45:00,24.42,24.44,24.39,24.41,24600.0,12.566,12.5763,12.5505,12.5608,24600.0
2011-08-19 12:50:00,24.4,24.42,24.4,24.41,9600.0,12.5557,12.566,12.5557,12.5608,9600.0
2011-08-19 12:55:00,24.4,24.41,24.36,24.4,12800.0,12.5557,12.5608,12.5351,12.5557,12800.0
2011-08-19 13:00:00,24.39,24.4,24.29,24.36,10600.0,12.5505,12.5557,12.4991,12.5351,10600.0
2011-08-19 13:05:00,24.34,24.34,24.28,24.32,30800.0,12.5248,12.5248,12.4939,12.5145,30800.0
2011-08-19 13:10:00,24.32,24.35,24.27,24.35,12100.0,12.5145,12.53,12.4888,12.53,12100.0
2011-08-19 13:15:00,24.35,24.38,24.33,24.35,6800.0,12.53,12.5454,12.5197,12.53,6800.0
2011-08-19 13:20:00,24.36,24.38,24.3,24.3,7600.0,12.5351,12.5454,12.5042,12.5042,7600.0
2011-08-19 13:25:00,24.3,24.38,24.3,24.36,2300.0,12.5042,12.5454,12.5042,12.5351,2300.0
2011-08-19 13:30:00,24.38,24.4,24.3,24.3,9000.0,12.5454,12.5557,12.5042,12.5042,9000.0
2011-08-19 13:35:00,24.3,24.43,24.3,24.41,36400.0,12.5042,12.5711,12.5042,12.5608,36400.0
2011-08-19 13:40:00,24.4,24.41,24.29,24.29,19100.0,12.5557,12.5608,12.4991,12.4991,19100.0
2011-08-19 13:45:00,24.29,24.37,24.28,24.36,10300.0,12.4991,12.5403,12.4939,12.5351,10300.0
2011-08-19 13:50:00,24.36,24.37,24.33,24.35,8600.0,12.5351,12.5403,12.5197,12.53,8600.0
2011-08-19 13:55:00,24.34,24.38,24.33,24.33,9800.0,12.5248,12.5454,12.5197,12.5197,9800.0
2011-08-19 14:00:00,24.33,24.36,24.33,24.33,3100.0,12.5197,12.5351,12.5197,12.5197,3100.0
2011-08-19 14:05:00,24.33,24.34,24.17,24.18,14100.0,12.5197,12.5248,12.4373,12.4425,14100.0
2011-08-19 14:10:00,24.18,24.25,24.16,24.21,11000.0,12.4425,12.4785,12.4322,12.4579,11000.0
2011-08-19 14:15:00,24.21,24.21,24.12,24.12,9700.0,12.4579,12.4579,12.4116,12.4116,9700.0
2011-08-19 14:20:00,24.12,24.12,24.03,24.03,20300.0,12.4116,12.4116,12.3653,12.3653,20300.0
2011-08-19 14:25:00,24.04,24.04,24.01,24.02,19300.0,12.3704,12.3704,12.355,12.3602,19300.0
2011-08-19 14:30:00,24.01,24.05,24.0,24.03,15000.0,12.355,12.3756,12.3499,12.3653,15000.0
2011-08-19 14:35:00,24.02,24.09,24.0,24.09,17300.0,12.3602,12.3962,12.3499,12.3962,17300.0
2011-08-19 14:40:00,24.08,24.23,24.08,24.23,6100.0,12.391,12.4682,12.391,12.4682,6100.0
2011-08-19 14:45:00,24.2,24.2,24.11,24.11,8000.0,12.4528,12.4528,12.4065,12.4065,8000.0
2011-08-19 14:50:00,24.12,24.15,24.03,24.07,29400.0,12.4116,12.427,12.3653,12.3859,29400.0
2011-08-19 14:55:00,24.07,24.09,24.03,24.04,18200.0,12.3859,12.3962,12.3653,12.3704,18200.0
2011-08-19 15:00:00,24.03,24.06,24.0,24.02,40000.0,12.3653,12.3807,12.3499,12.3602,40000.0
2011-08-19 15:05:00,24.05,24.05,23.97,23.99,67100.0,12.3756,12.3756,12.3344,12.3447,67100.0
2011-08-19 15:10:00,23.99,24.01,23.94,23.95,45900.0,12.3447,12.355,12.319,12.3241,45900.0
2011-08-19 15:15:00,23.95,24.0,23.91,23.97,63000.0,12.3241,12.3499,12.3036,12.3344,63000.0
2011-08-19 15:20:00,23.98,24.02,23.95,23.98,61000.0,12.3396,12.3602,12.3241,12.3396,61000.0
2011-08-19 15:25:00,23.97,23.99,23.92,23.99,90500.0,12.3344,12.3447,12.3087,12.3447,90500.0
2011-08-19 15:30:00,23.98,24.01,23.96,23.98,22200.0,12.3396,12.355,12.3293,12.3396,22200.0
2011-08-19 15:35:00,23.99,23.99,23.96,23.99,27000.0,12.3447,12.3447,12.3293,12.3447,27000.0
2011-08-19 15:40:00,23.98,24.04,23.98,24.04,35400.0,12.3396,12.3704,12.3396,12.3704,35400.0
2011-08-19 15:45:00,24.03,24.03,23.92,23.94,71700.0,12.3653,12.3653,12.3087,12.319,71700.0
2011-08-19 15:50:00,23.94,23.96,23.84,23.84,95000.0,12.319,12.3293,12.2675,12.2675,95000.0
2011-08-19 15:55:00,23.85,23.87,23.78,23.87,144800.0,12.2727,12.283,12.2367,12.283,144800.0
2011-08-22 09:30:00,24.35,24.7,24.35,24.55,25500.0,12.53,12.7101,12.53,12.6329,25500.0
2011-08-22 09:35:00,24.54,25.25,24.54,25.25,52600.0,12.6277,12.9931,12.6277,12.9931,52600.0
2011-08-22 09:40:00,25.25,25.3,24.82,24.98,57300.0,12.9931,13.0188,12.7718,12.8541,57300.0
2011-08-22 09:45:00,24.94,25.0,24.71,24.77,14700.0,12.8336,12.8644,12.7152,12.7461,14700.0
2011-08-22 09:50:00,24.77,24.8,24.62,24.66,17700.0,12.7461,12.7615,12.6689,12.6895,17700.0
2011-08-22 09:55:00,24.64,24.75,24.61,24.62,21600.0,12.6792,12.7358,12.6638,12.6689,21600.0
2011-08-22 10:00:00,24.62,24.62,24.37,24.4,32300.0,12.6689,12.6689,12.5403,12.5557,32300.0
2011-08-22 10:05:00,24.4,24.4,24.17,24.17,36900.0,12.5557,12.5557,12.4373,12.4373,36900.0
2011-08-22 10:10:00,24.17,24.19,24.08,24.1,23400.0,12.4373,12.4476,12.391,12.4013,23400.0
2011-08-22 10:15:00,24.1,24.16,24.06,24.16,19100.0,12.4013,12.4322,12.3807,12.4322,19100.0
2011-08-22 10:20:00,24.16,24.25,24.14,24.2,12000.0,12.4322,12.4785,12.4219,12.4528,12000.0
2011-08-22 10:25:00,24.2,24.2,24.1,24.11,6500.0,12.4528,12.4528,12.4013,12.4065,6500.0
2011-08-22 10:30:00,24.12,24.12,24.05,24.05,11600.0,12.4116,12.4116,12.3756,12.3756,11600.0
2011-08-22 10:35:00,24.05,24.05,23.97,23.99,19500.0,12.3756,12.3756,12.3344,12.3447,19500.0
2011-08-22 10:40:00,24.0,24.0,23.94,23.97,14200.0,12.3499,12.3499,12.319,12.3344,14200.0
2011-08-22 10:45:00,23.97,24.0,23.96,24.0,18100.0,12.3344,12.3499,12.3293,12.3499,18100.0
2011-08-22 10:50:00,24.0,24.01,23.92,23.93,39300.0,12.3499,12.355,12.3087,12.3138,39300.0
2011-08-22 10:55:00,23.94,23.98,23.92,23.93,6300.0,12.319,12.3396,12.3087,12.3138,6300.0
2011-08-22 11:00:00,23.95,23.98,23.92,23.97,5000.0,12.3241,12.3396,12.3087,12.3344,5000.0
2011-08-22 11:05:00,23.96,23.99,23.96,23.97,10800.0,12.3293,12.3447,12.3293,12.3344,10800.0
2011-08-22 11:10:00,23.98,24.01,23.96,24.0,22400.0,12.3396,12.355,12.3293,12.3499,22400.0
2011-08-22 11:15:00,24.0,24.05,23.95,23.95,26100.0,12.3499,12.3756,12.3241,12.3241,26100.0
2011-08-22 11:20:00,23.94,23.98,23.93,23.94,17700.0,12.319,12.3396,12.3138,12.319,17700.0
2011-08-22 11:25:00,23.95,24.02,23.95,24.0,24200.0,12.3241,12.3602,12.3241,12.3499,24200.0
2011-08-22 11:30:00,24.0,24.04,23.97,23.98,20900.0,12.3499,12.3704,12.3344,12.3396,20900.0
2011-08-22 11:35:00,23.98,23.99,23.87,23.9,18900.0,12.3396,12.3447,12.283,12.2984,18900.0
2011-08-22 11:40:00,23.89,23.93,23.85,23.85,14500.0,12.2933,12.3138,12.2727,12.2727,14500.0
2011-08-22 11:45:00,23.85,23.93,23.83,23.9,11900.0,12.2727,12.3138,12.2624,12.2984,11900.0
2011-08-22 11:50:00,23.9,23.93,23.87,23.87,11600.0,12.2984,12.3138,12.283,12.283,11600.0
2011-08-22 11:55:00,23.85,23.88,23.83,23.86,7900.0,12.2727,12.2881,12.2624,12.2778,7900.0
2011-08-22 12:00:00,23.86,23.91,23.86,23.86,5100.0,12.2778,12.3036,12.2778,12.2778,5100.0
2011-08-22 12:05:00,23.88,23.89,23.87,23.88,18100.0,12.2881,12.2933,12.283,12.2881,18100.0
2011-08-22 12:10:00,23.87,23.9,23.87,23.87,6900.0,12.283,12.2984,12.283,12.283,6900.0
2011-08-22 12:15:00,23.87,23.87,23.85,23.85,5200.0,12.283,12.283,12.2727,12.2727,5200.0
2011-08-22 12:20:00,23.85,23.88,23.82,23.82,11000.0,12.2727,12.2881,12.2572,12.2572,11000.0
2011-08-22 12:25:00,23.82,23.85,23.77,23.79,38100.0,12.2572,12.2727,12.2315,12.2418,38100.0
2011-08-22 12:30:00,23.8,23.83,23.72,23.73,7400.0,12.2469,12.2624,12.2058,12.2109,7400.0
2011-08-22 12:35:00,23.72,23.74,23.66,23.66,13800.0,12.2058,12.2161,12.1749,12.1749,13800.0
2011-08-22 12:40:00,23.66,23.73,23.63,23.71,7600.0,12.1749,12.2109,12.1595,12.2006,7600.0
2011-08-22 12:45:00,23.72,23.76,23.7,23.73,10400.0,12.2058,12.2264,12.1955,12.2109,10400.0
2011-08-22 12:50:00,23.73,23.78,23.73,23.75,5800.0,12.2109,12.2367,12.2109,12.2212,5800.0
2011-08-22 12:55:00,23.76,23.81,23.74,23.74,9000.0,12.2264,12.2521,12.2161,12.2161,9000.0
2011-08-22 13:00:00,23.74,23.75,23.7,23.71,16200.0,12.2161,12.2212,12.1955,12.2006,16200.0
2011-08-22 13:05:00,23.73,23.8,23.7,23.79,12600.0,12.2109,12.2469,12.1955,12.2418,12600.0
2011-08-22 13:10:00,23.79,23.79,23.75,23.78,5600.0,12.2418,12.2418,12.2212,12.2367,5600.0
2011-08-22 13:15:00,23.77,23.79,23.77,23.77,35100.0,12.2315,12.2418,12.2315,12.2315,35100.0
2011-08-22 13:20:00,23.76,23.87,23.75,23.81,12100.0,12.2264,12.283,12.2212,12.2521,12100.0
2011-08-22 13:25:00,23.77,23.77,23.66,23.71,17600.0,12.2315,12.2315,12.1749,12.2006,17600.0
2011-08-22 13:30:00,23.7,23.7,23.64,23.64,3200.0,12.1955,12.1955,12.1646,12.1646,3200.0
2011-08-22 13:35:00,23.64,23.65,23.6,23.64,6100.0,12.1646,12.1698,12.144,12.1646,6100.0
2011-08-22 13:40:00,23.62,23.86,23.62,23.78,45300.0,12.1543,12.2778,12.1543,12.2367,45300.0
2011-08-22 13:45:00,23.76,23.76,23.67,23.67,5800.0,12.2264,12.2264,12.1801,12.1801,5800.0
2011-08-22 13:50:00,23.7,23.7,23.6,23.6,4400.0,12.1955,12.1955,12.144,12.144,4400.0
2011-08-22 13:55:00,23.61,23.71,23.61,23.71,2900.0,12.1492,12.2006,12.1492,12.2006,2900.0
2011-08-22 14:00:00,23.71,23.74,23.67,23.73,11500.0,12.2006,12.2161,12.1801,12.2109,11500.0
2011-08-22 14:05:00,23.73,23.76,23.71,23.75,2400.0,12.2109,12.2264,12.2006,12.2212,2400.0
2011-08-22 14:10:00,23.74,23.78,23.74,23.74,2400.0,12.2161,12.2367,12.2161,12.2161,2400.0
2011-08-22 14:15:00,23.73,23.89,23.73,23.84,25600.0,12.2109,12.2933,12.2109,12.2675,25600.0
2011-08-22 14:20:00,23.85,23.89,23.84,23.88,18300.0,12.2727,12.2933,12.2675,12.2881,18300.0
2011-08-22 14:25:00,23.88,23.89,23.75,23.78,8600.0,12.2881,12.2933,12.2212,12.2367,8600.0
2011-08-22 14:30:00,23.76,23.76,23.71,23.73,11800.0,12.2264,12.2264,12.2006,12.2109,11800.0
2011-08-22 14:35:00,23.73,23.79,23.73,23.76,15100.0,12.2109,12.2418,12.2109,12.2264,15100.0
2011-08-22 14:40:00,23.76,23.8,23.76,23.77,35500.0,12.2264,12.2469,12.2264,12.2315,35500.0
2011-08-22 14:45:00,23.76,23.8,23.74,23.8,12000.0,12.2264,12.2469,12.2161,12.2469,12000.0
2011-08-22 14:50:00,23.8,23.8,23.66,23.66,8800.0,12.2469,12.2469,12.1749,12.1749,8800.0
2011-08-22 14:55:00,23.69,23.69,23.59,23.62,19600.0,12.1903,12.1903,12.1389,12.1543,19600.0
2011-08-22 15:00:00,23.62,23.72,23.62,23.67,28300.0,12.1543,12.2058,12.1543,12.1801,28300.0
2011-08-22 15:05:00,23.69,23.7,23.65,23.66,10900.0,12.1903,12.1955,12.1698,12.1749,10900.0
2011-08-22 15:10:00,23.65,23.68,23.65,23.66,9100.0,12.1698,12.1852,12.1698,12.1749,9100.0
2011-08-22 15:15:00,23.66,23.69,23.66,23.68,16100.0,12.1749,12.1903,12.1749,12.1852,16100.0
2011-08-22 15:20:00,23.69,23.76,23.69,23.74,19600.0,12.1903,12.2264,12.1903,12.2161,19600.0
2011-08-22 15:25:00,23.74,23.74,23.69,23.71,21400.0,12.2161,12.2161,12.1903,12.2006,21400.0
2011-08-22 15:30:00,23.69,23.73,23.69,23.71,23500.0,12.1903,12.2109,12.1903,12.2006,23500.0
2011-08-22 15:35:00,23.71,23.73,23.69,23.7,20400.0,12.2006,12.2109,12.1903,12.1955,20400.0
2011-08-22 15:40:00,23.7,23.83,23.69,23.83,24800.0,12.1955,12.2624,12.1903,12.2624,24800.0
2011-08-22 15:45:00,23.84,23.9,23.78,23.79,36700.0,12.2675,12.2984,12.2367,12.2418,36700.0
2011-08-22 15:50:00,23.79,23.81,23.74,23.76,34900.0,12.2418,12.2521,12.2161,12.2264,34900.0
2011-08-22 15:55:00,23.79,23.8,23.71,23.74,152900.0,12.2418,12.2469,12.2006,12.2161,152900.0
2011-08-23 09:30:00,23.93,24.4,23.93,24.31,19300.0,12.3138,12.5557,12.3138,12.5094,19300.0
2011-08-23 09:35:00,24.31,24.31,23.95,24.01,15300.0,12.5094,12.5094,12.3241,12.355,15300.0
2011-08-23 09:40:00,23.94,23.98,23.76,23.8,50000.0,12.319,12.3396,12.2264,12.2469,50000.0
2011-08-23 09:45:00,23.79,23.79,23.71,23.75,44500.0,12.2418,12.2418,12.2006,12.2212,44500.0
2011-08-23 09:50:00,23.73,23.75,23.61,23.61,31200.0,12.2109,12.2212,12.1492,12.1492,31200.0
2011-08-23 09:55:00,23.6,23.73,23.51,23.71,41800.0,12.144,12.2109,12.0977,12.2006,41800.0
2011-08-23 10:00:00,23.74,23.75,23.71,23.74,30800.0,12.2161,12.2212,12.2006,12.2161,30800.0
2011-08-23 10:05:00,23.75,23.81,23.71,23.75,15900.0,12.2212,12.2521,12.2006,12.2212,15900.0
2011-08-23 10:10:00,23.76,23.95,23.76,23.85,19700.0,12.2264,12.3241,12.2264,12.2727,19700.0
2011-08-23 10:15:00,23.84,23.85,23.79,23.82,5300.0,12.2675,12.2727,12.2418,12.2572,5300.0
2011-08-23 10:20:00,23.82,23.84,23.81,23.84,12900.0,12.2572,12.2675,12.2521,12.2675,12900.0
2011-08-23 10:25:00,23.84,23.91,23.84,23.9,38500.0,12.2675,12.3036,12.2675,12.2984,38500.0
2011-08-23 10:30:00,23.89,23.9,23.83,23.87,9800.0,12.2933,12.2984,12.2624,12.283,9800.0
2011-08-23 10:35:00,23.86,23.89,23.86,23.89,1600.0,12.2778,12.2933,12.2778,12.2933,1600.0
2011-08-23 10:40:00,23.89,23.92,23.89,23.9,2200.0,12.2933,12.3087,12.2933,12.2984,2200.0
2011-08-23 10:45:00,23.9,23.9,23.88,23.89,1800.0,12.2984,12.2984,12.2881,12.2933,1800.0
2011-08-23 10:50:00,23.89,23.89,23.85,23.86,1400.0,12.2933,12.2933,12.2727,12.2778,1400.0
2011-08-23 10:55:00,23.86,23.88,23.82,23.84,4100.0,12.2778,12.2881,12.2572,12.2675,4100.0
2011-08-23 11:00:00,23.83,23.87,23.83,23.85,5800.0,12.2624,12.283,12.2624,12.2727,5800.0
2011-08-23 11:05:00,23.85,23.87,23.81,23.84,2800.0,12.2727,12.283,12.2521,12.2675,2800.0
2011-08-23 11:10:00,23.84,23.88,23.83,23.88,3300.0,12.2675,12.2881,12.2624,12.2881,3300.0
2011-08-23 11:15:00,23.91,23.94,23.91,23.93,4600.0,12.3036,12.319,12.3036,12.3138,4600.0
2011-08-23 11:20:00,23.93,23.94,23.92,23.93,1400.0,12.3138,12.319,12.3087,12.3138,1400.0
2011-08-23 11:25:00,23.95,23.96,23.93,23.96,2200.0,12.3241,12.3293,12.3138,12.3293,2200.0
2011-08-23 11:30:00,23.97,23.99,23.96,23.98,2100.0,12.3344,12.3447,12.3293,12.3396,2100.0
2011-08-23 11:35:00,23.98,24.05,23.98,24.05,11000.0,12.3396,12.3756,12.3396,12.3756,11000.0
2011-08-23 11:40:00,24.05,24.07,24.04,24.07,2800.0,12.3756,12.3859,12.3704,12.3859,2800.0
2011-08-23 11:45:00,24.09,24.19,24.09,24.18,6600.0,12.3962,12.4476,12.3962,12.4425,6600.0
2011-08-23 11:50:00,24.2,24.32,24.19,24.32,6100.0,12.4528,12.5145,12.4476,12.5145,6100.0
2011-08-23 11:55:00,24.32,24.39,24.29,24.39,16600.0,12.5145,12.5505,12.4991,12.5505,16600.0
2011-08-23 12:00:00,24.39,24.39,24.38,24.38,20300.0,12.5505,12.5505,12.5454,12.5454,20300.0
2011-08-23 12:05:00,24.38,24.49,24.38,24.46,16900.0,12.5454,12.602,12.5454,12.5866,16900.0
2011-08-23 12:10:00,24.46,24.5,24.43,24.45,14400.0,12.5866,12.6072,12.5711,12.5814,14400.0
2011-08-23 12:15:00,24.46,24.46,24.41,24.42,2400.0,12.5866,12.5866,12.5608,12.566,2400.0
2011-08-23 12:20:00,24.4,24.41,24.3,24.3,5600.0,12.5557,12.5608,12.5042,12.5042,5600.0
2011-08-23 12:25:00,24.3,24.38,24.3,24.38,4400.0,12.5042,12.5454,12.5042,12.5454,4400.0
2011-08-23 12:30:00,24.38,24.44,24.38,24.41,2300.0,12.5454,12.5763,12.5454,12.5608,2300.0
2011-08-23 12:35:00,24.4,24.42,24.38,24.4,3500.0,12.5557,12.566,12.5454,12.5557,3500.0
2011-08-23 12:40:00,24.4,24.4,24.38,24.38,6600.0,12.5557,12.5557,12.5454,12.5454,6600.0
2011-08-23 12:45:00,24.38,24.39,24.35,24.35,2400.0,12.5454,12.5505,12.53,12.53,2400.0
2011-08-23 12:50:00,24.35,24.38,24.35,24.36,3200.0,12.53,12.5454,12.53,12.5351,3200.0
2011-08-23 12:55:00,24.37,24.37,24.34,24.35,1900.0,12.5403,12.5403,12.5248,12.53,1900.0
2011-08-23 13:00:00,24.35,24.37,24.34,24.36,4600.0,12.53,12.5403,12.5248,12.5351,4600.0
2011-08-23 13:05:00,24.36,24.37,24.33,24.33,2400.0,12.5351,12.5403,12.5197,12.5197,2400.0
2011-08-23 13:10:00,24.33,24.33,24.28,24.29,2500.0,12.5197,12.5197,12.4939,12.4991,2500.0
2011-08-23 13:15:00,24.28,24.3,24.19,24.24,25000.0,12.4939,12.5042,12.4476,12.4734,25000.0
2011-08-23 13:20:00,24.24,24.26,24.18,24.18,6900.0,12.4734,12.4837,12.4425,12.4425,6900.0
2011-08-23 13:25:00,24.18,24.22,24.18,24.21,3500.0,12.4425,12.4631,12.4425,12.4579,3500.0
2011-08-23 13:30:00,24.21,24.23,24.2,24.2,3200.0,12.4579,12.4682,12.4528,12.4528,3200.0
2011-08-23 13:35:00,24.19,24.24,24.16,24.24,7700.0,12.4476,12.4734,12.4322,12.4734,7700.0
2011-08-23 13:40:00,24.23,24.29,24.22,24.29,8200.0,12.4682,12.4991,12.4631,12.4991,8200.0
2011-08-23 13:45:00,24.29,24.42,24.29,24.41,18100.0,12.4991,12.566,12.4991,12.5608,18100.0
2011-08-23 13:50:00,24.4,24.4,24.16,24.23,12200.0,12.5557,12.5557,12.4322,12.4682,12200.0
2011-08-23 13:55:00,24.23,24.3,24.17,24.25,11100.0,12.4682,12.5042,12.4373,12.4785,11100.0
2011-08-23 14:00:00,24.23,24.23,24.18,24.19,1500.0,12.4682,12.4682,12.4425,12.4476,1500.0
2011-08-23 14:05:00,24.22,24.23,24.19,24.19,3300.0,12.4631,12.4682,12.4476,12.4476,3300.0
2011-08-23 14:10:00,24.18,24.2,24.16,24.19,4500.0,12.4425,12.4528,12.4322,12.4476,4500.0
2011-08-23 14:15:00,24.18,24.18,24.1,24.1,16500.0,12.4425,12.4425,12.4013,12.4013,16500.0
2011-08-23 14:20:00,24.1,24.1,23.98,24.02,31400.0,12.4013,12.4013,12.3396,12.3602,31400.0
2011-08-23 14:25:00,24.02,24.08,24.0,24.08,8800.0,12.3602,12.391,12.3499,12.391,8800.0
2011-08-23 14:30:00,24.08,24.12,24.05,24.09,4800.0,12.391,12.4116,12.3756,12.3962,4800.0
2011-08-23 14:35:00,24.09,24.12,24.06,24.08,3200.0,12.3962,12.4116,12.3807,12.391,3200.0
2011-08-23 14:40:00,24.07,24.12,24.06,24.11,2500.0,12.3859,12.4116,12.3807,12.4065,2500.0
2011-08-23 14:45:00,24.09,24.15,24.09,24.14,8900.0,12.3962,12.427,12.3962,12.4219,8900.0
2011-08-23 14:50:00,24.16,24.17,24.14,24.17,3500.0,12.4322,12.4373,12.4219,12.4373,3500.0
2011-08-23 14:55:00,24.17,24.17,24.12,24.13,6500.0,12.4373,12.4373,12.4116,12.4168,6500.0
2011-08-23 15:00:00,24.15,24.21,24.12,24.21,59100.0,12.427,12.4579,12.4116,12.4579,59100.0
2011-08-23 15:05:00,24.21,24.36,24.2,24.36,13600.0,12.4579,12.5351,12.4528,12.5351,13600.0
2011-08-23 15:10:00,24.36,24.42,24.36,24.41,13300.0,12.5351,12.566,12.5351,12.5608,13300.0
2011-08-23 15:15:00,24.42,24.42,24.37,24.4,21600.0,12.566,12.566,12.5403,12.5557,21600.0
2011-08-23 15:20:00,24.4,24.41,24.26,24.26,44900.0,12.5557,12.5608,12.4837,12.4837,44900.0
2011-08-23 15:25:00,24.26,24.28,24.1,24.1,28500.0,12.4837,12.4939,12.4013,12.4013,28500.0
2011-08-23 15:30:00,24.11,24.19,24.09,24.15,42100.0,12.4065,12.4476,12.3962,12.427,42100.0
2011-08-23 15:35:00,24.15,24.25,24.13,24.22,15600.0,12.427,12.4785,12.4168,12.4631,15600.0
2011-08-23 15:40:00,24.23,24.35,24.22,24.35,25000.0,12.4682,12.53,12.4631,12.53,25000.0
2011-08-23 15:45:00,24.37,24.48,24.36,24.48,21600.0,12.5403,12.5969,12.5351,12.5969,21600.0
2011-08-23 15:50:00,24.49,24.5,24.42,24.44,8600.0,12.602,12.6072,12.566,12.5763,8600.0
2011-08-23 15:55:00,24.45,24.54,24.43,24.54,60300.0,12.5814,12.6277,12.5711,12.6277,60300.0
2011-08-24 09:30:00,24.42,24.53,24.41,24.46,9200.0,12.566,12.6226,12.5608,12.5866,9200.0
2011-08-24 09:35:00,24.47,24.48,24.32,24.34,10100.0,12.5917,12.5969,12.5145,12.5248,10100.0
2011-08-24 09:40:00,24.36,24.41,24.34,24.34,3700.0,12.5351,12.5608,12.5248,12.5248,3700.0
2011-08-24 09:45:00,24.35,24.49,24.35,24.49,8100.0,12.53,12.602,12.53,12.602,8100.0
2011-08-24 09:50:00,24.48,24.5,24.48,24.5,3500.0,12.5969,12.6072,12.5969,12.6072,3500.0
2011-08-24 09:55:00,24.5,24.53,24.49,24.5,4000.0,12.6072,12.6226,12.602,12.6072,4000.0
2011-08-24 10:00:00,24.5,24.69,24.47,24.65,41900.0,12.6072,12.7049,12.5917,12.6843,41900.0
2011-08-24 10:05:00,24.67,24.72,24.61,24.64,16200.0,12.6946,12.7204,12.6638,12.6792,16200.0
2011-08-24 10:10:00,24.63,24.66,24.63,24.64,1000.0,12.674,12.6895,12.674,12.6792,1000.0
2011-08-24 10:15:00,24.62,24.62,24.57,24.58,2400.0,12.6689,12.6689,12.6432,12.6483,2400.0
2011-08-24 10:20:00,24.56,24.57,24.51,24.57,1400.0,12.638,12.6432,12.6123,12.6432,1400.0
2011-08-24 10:25:00,24.52,24.53,24.51,24.51,400.0,12.6174,12.6226,12.6123,12.6123,400.0
2011-08-24 10:30:00,24.51,24.52,24.33,24.33,3800.0,12.6123,12.6174,12.5197,12.5197,3800.0
2011-08-24 10:35:00,24.33,24.39,24.32,24.35,12500.0,12.5197,12.5505,12.5145,12.53,12500.0
2011-08-24 10:40:00,24.36,24.4,24.33,24.35,22000.0,12.5351,12.5557,12.5197,12.53,22000.0
2011-08-24 10:45:00,24.35,24.36,24.2,24.21,9000.0,12.53,12.5351,12.4528,12.4579,9000.0
2011-08-24 10:50:00,24.21,24.25,24.2,24.22,3400.0,12.4579,12.4785,12.4528,12.4631,3400.0
2011-08-24 10:55:00,24.21,24.21,24.18,24.21,900.0,12.4579,12.4579,12.4425,12.4579,900.0
2011-08-24 11:00:00,24.21,24.21,24.14,24.15,2300.0,12.4579,12.4579,12.4219,12.427,2300.0
2011-08-24 11:05:00,24.16,24.16,24.1,24.11,1600.0,12.4322,12.4322,12.4013,12.4065,1600.0
2011-08-24 11:10:00,24.13,24.13,24.07,24.09,1400.0,12.4168,12.4168,12.3859,12.3962,1400.0
2011-08-24 11:15:00,24.13,24.18,24.13,24.15,3700.0,12.4168,12.4425,12.4168,12.427,3700.0
2011-08-24 11:20:00,24.17,24.24,24.17,24.23,1200.0,12.4373,12.4734,12.4373,12.4682,1200.0
2011-08-24 11:25:00,24.24,24.25,24.21,24.24,1600.0,12.4734,12.4785,12.4579,12.4734,1600.0
2011-08-24 11:30:00,24.23,24.23,24.17,24.17,2200.0,12.4682,12.4682,12.4373,12.4373,2200.0
2011-08-24 11:35:00,24.18,24.24,24.18,24.24,3400.0,12.4425,12.4734,12.4425,12.4734,3400.0
2011-08-24 11:40:00,24.21,24.21,24.16,24.18,6200.0,12.4579,12.4579,12.4322,12.4425,6200.0
2011-08-24 11:45:00,24.16,24.17,24.13,24.17,1500.0,12.4322,12.4373,12.4168,12.4373,1500.0
2011-08-24 11:50:00,24.17,24.2,24.16,24.19,5700.0,12.4373,12.4528,12.4322,12.4476,5700.0
2011-08-24 11:55:00,24.19,24.21,24.16,24.17,8900.0,12.4476,12.4579,12.4322,12.4373,8900.0
2011-08-24 12:00:00,24.16,24.18,24.13,24.17,5100.0,12.4322,12.4425,12.4168,12.4373,5100.0
2011-08-24 12:05:00,24.17,24.19,24.14,24.14,2400.0,12.4373,12.4476,12.4219,12.4219,2400.0
2011-08-24 12:10:00,24.12,24.14,24.11,24.13,3200.0,12.4116,12.4219,12.4065,12.4168,3200.0
2011-08-24 12:15:00,24.15,24.18,24.15,24.16,2000.0,12.427,12.4425,12.427,12.4322,2000.0
2011-08-24 12:20:00,24.17,24.19,24.16,24.19,1200.0,12.4373,12.4476,12.4322,12.4476,1200.0
2011-08-24 12:25:00,24.19,24.19,24.17,24.19,900.0,12.4476,12.4476,12.4373,12.4476,900.0
2011-08-24 12:30:00,24.18,24.21,24.17,24.21,8100.0,12.4425,12.4579,12.4373,12.4579,8100.0
2011-08-24 12:35:00,24.21,24.25,24.2,24.25,1700.0,12.4579,12.4785,12.4528,12.4785,1700.0
2011-08-24 12:40:00,24.25,24.25,24.19,24.22,3800.0,12.4785,12.4785,12.4476,12.4631,3800.0
2011-08-24 12:45:00,24.2,24.25,24.18,24.21,7600.0,12.4528,12.4785,12.4425,12.4579,7600.0
2011-08-24 12:50:00,24.22,24.3,24.22,24.3,2700.0,12.4631,12.5042,12.4631,12.5042,2700.0
2011-08-24 12:55:00,24.3,24.43,24.3,24.41,8700.0,12.5042,12.5711,12.5042,12.5608,8700.0
2011-08-24 13:00:00,24.43,24.44,24.37,24.44,7500.0,12.5711,12.5763,12.5403,12.5763,7500.0
2011-08-24 13:05:00,24.44,24.51,24.43,24.45,15800.0,12.5763,12.6123,12.5711,12.5814,15800.0
2011-08-24 13:10:00,24.45,24.53,24.43,24.53,4300.0,12.5814,12.6226,12.5711,12.6226,4300.0
2011-08-24 13:15:00,24.53,24.64,24.53,24.62,9300.0,12.6226,12.6792,12.6226,12.6689,9300.0
2011-08-24 13:20:00,24.63,24.72,24.62,24.71,5300.0,12.674,12.7204,12.6689,12.7152,5300.0
2011-08-24 13:25:00,24.69,24.72,24.65,24.69,2900.0,12.7049,12.7204,12.6843,12.7049,2900.0
2011-08-24 13:30:00,24.7,24.7,24.6,24.63,3300.0,12.7101,12.7101,12.6586,12.674,3300.0
2011-08-24 13:35:00,24.62,24.66,24.61,24.65,10100.0,12.6689,12.6895,12.6638,12.6843,10100.0
2011-08-24 13:40:00,24.63,24.64,24.58,24.63,5100.0,12.674,12.6792,12.6483,12.674,5100.0
2011-08-24 13:45:00,24.62,24.62,24.57,24.6,4800.0,12.6689,12.6689,12.6432,12.6586,4800.0
2011-08-24 13:50:00,24.62,24.65,24.58,24.62,3600.0,12.6689,12.6843,12.6483,12.6689,3600.0
2011-08-24 13:55:00,24.64,24.67,24.62,24.65,9400.0,12.6792,12.6946,12.6689,12.6843,9400.0
2011-08-24 14:00:00,24.64,24.65,24.57,24.57,6500.0,12.6792,12.6843,12.6432,12.6432,6500.0
2011-08-24 14:05:00,24.57,24.58,24.54,24.57,6500.0,12.6432,12.6483,12.6277,12.6432,6500.0
2011-08-24 14:10:00,24.56,24.56,24.54,24.55,4100.0,12.638,12.638,12.6277,12.6329,4100.0
2011-08-24 14:15:00,24.53,24.53,24.45,24.45,3000.0,12.6226,12.6226,12.5814,12.5814,3000.0
2011-08-24 14:20:00,24.45,24.45,24.4,24.44,3800.0,12.5814,12.5814,12.5557,12.5763,3800.0
2011-08-24 14:25:00,24.44,24.44,24.38,24.41,5100.0,12.5763,12.5763,12.5454,12.5608,5100.0
2011-08-24 14:30:00,24.42,24.43,24.41,24.42,5200.0,12.566,12.5711,12.5608,12.566,5200.0
2011-08-24 14:35:00,24.42,24.44,24.41,24.43,2000.0,12.566,12.5763,12.5608,12.5711,2000.0
2011-08-24 14:40:00,24.46,24.48,24.43,24.43,2800.0,12.5866,12.5969,12.5711,12.5711,2800.0
2011-08-24 14:45:00,24.43,24.53,24.43,24.53,4200.0,12.5711,12.6226,12.5711,12.6226,4200.0
2011-08-24 14:50:00,24.5,24.55,24.49,24.54,2900.0,12.6072,12.6329,12.602,12.6277,2900.0
2011-08-24 14:55:00,24.51,24.55,24.5,24.5,2800.0,12.6123,12.6329,12.6072,12.6072,2800.0
2011-08-24 15:00:00,24.53,24.53,24.49,24.5,3900.0,12.6226,12.6226,12.602,12.6072,3900.0
2011-08-24 15:05:00,24.53,24.56,24.51,24.54,4600.0,12.6226,12.638,12.6123,12.6277,4600.0
2011-08-24 15:10:00,24.54,24.55,24.49,24.55,5000.0,12.6277,12.6329,12.602,12.6329,5000.0
2011-08-24 15:15:00,24.56,24.58,24.51,24.55,9400.0,12.638,12.6483,12.6123,12.6329,9400.0
2011-08-24 15:20:00,24.55,24.57,24.52,24.56,7400.0,12.6329,12.6432,12.6174,12.638,7400.0
2011-08-24 15:25:00,24.56,24.56,24.5,24.53,25700.0,12.638,12.638,12.6072,12.6226,25700.0
2011-08-24 15:30:00,24.52,24.54,24.49,24.5,64600.0,12.6174,12.6277,12.602,12.6072,64600.0
2011-08-24 15:35:00,24.5,24.52,24.42,24.42,15900.0,12.6072,12.6174,12.566,12.566,15900.0
2011-08-24 15:40:00,24.42,24.44,24.4,24.41,13400.0,12.566,12.5763,12.5557,12.5608,13400.0
2011-08-24 15:45:00,24.42,24.44,24.39,24.43,14200.0,12.566,12.5763,12.5505,12.5711,14200.0
2011-08-24 15:50:00,24.43,24.46,24.41,24.43,28300.0,12.5711,12.5866,12.5608,12.5711,28300.0
2011-08-24 15:55:00,24.44,24.46,24.38,24.46,42400.0,12.5763,12.5866,12.5454,12.5866,42400.0
2011-08-25 09:30:00,24.6,24.97,24.6,24.91,22100.0,12.6586,12.849,12.6586,12.8181,22100.0
2011-08-25 09:35:00,24.84,24.92,24.75,24.75,5400.0,12.7821,12.8233,12.7358,12.7358,5400.0
2011-08-25 09:40:00,24.74,24.82,24.72,24.77,4600.0,12.7306,12.7718,12.7204,12.7461,4600.0
2011-08-25 09:45:00,24.78,24.79,24.74,24.74,3000.0,12.7512,12.7564,12.7306,12.7306,3000.0
2011-08-25 09:50:00,24.73,24.84,24.72,24.8,6100.0,12.7255,12.7821,12.7204,12.7615,6100.0
2011-08-25 09:55:00,24.77,24.8,24.73,24.77,13300.0,12.7461,12.7615,12.7255,12.7461,13300.0
2011-08-25 10:00:00,24.73,24.75,24.63,24.64,111500.0,12.7255,12.7358,12.674,12.6792,111500.0
2011-08-25 10:05:00,24.69,24.71,24.62,24.64,14600.0,12.7049,12.7152,12.6689,12.6792,14600.0
2011-08-25 10:10:00,24.66,24.69,24.66,24.69,600.0,12.6895,12.7049,12.6895,12.7049,600.0
2011-08-25 10:15:00,24.69,24.69,24.64,24.67,22500.0,12.7049,12.7049,12.6792,12.6946,22500.0
2011-08-25 10:20:00,24.66,24.67,24.6,24.6,4400.0,12.6895,12.6946,12.6586,12.6586,4400.0
2011-08-25 10:25:00,24.57,24.61,24.57,24.6,600.0,12.6432,12.6638,12.6432,12.6586,600.0
2011-08-25 10:30:00,24.62,24.63,24.54,24.63,12500.0,12.6689,12.674,12.6277,12.674,12500.0
2011-08-25 10:35:00,24.6,24.6,24.52,24.55,2800.0,12.6586,12.6586,12.6174,12.6329,2800.0
2011-08-25 10:40:00,24.57,24.59,24.54,24.54,3200.0,12.6432,12.6535,12.6277,12.6277,3200.0
2011-08-25 10:45:00,24.54,24.54,24.5,24.52,2300.0,12.6277,12.6277,12.6072,12.6174,2300.0
2011-08-25 10:50:00,24.52,24.52,24.49,24.49,23500.0,12.6174,12.6174,12.602,12.602,23500.0
2011-08-25 10:55:00,24.51,24.59,24.51,24.59,6900.0,12.6123,12.6535,12.6123,12.6535,6900.0
2011-08-25 11:00:00,24.59,24.67,24.57,24.62,4200.0,12.6535,12.6946,12.6432,12.6689,4200.0
2011-08-25 11:05:00,24.62,24.62,24.53,24.54,2600.0,12.6689,12.6689,12.6226,12.6277,2600.0
2011-08-25 11:10:00,24.53,24.6,24.53,24.6,7300.0,12.6226,12.6586,12.6226,12.6586,7300.0
2011-08-25 11:15:00,24.65,24.71,24.6,24.6,5200.0,12.6843,12.7152,12.6586,12.6586,5200.0
2011-08-25 11:20:00,24.61,24.63,24.61,24.63,16300.0,12.6638,12.674,12.6638,12.674,16300.0
2011-08-25 11:25:00,24.67,24.67,24.66,24.67,1000.0,12.6946,12.6946,12.6895,12.6946,1000.0
2011-08-25 11:30:00,24.68,24.68,24.67,24.67,2200.0,12.6998,12.6998,12.6946,12.6946,2200.0
2011-08-25 11:35:00,24.68,24.68,24.61,24.62,1700.0,12.6998,12.6998,12.6638,12.6689,1700.0
2011-08-25 11:40:00,24.64,24.64,24.6,24.63,1700.0,12.6792,12.6792,12.6586,12.674,1700.0
2011-08-25 11:45:00,24.63,24.63,24.61,24.61,700.0,12.674,12.674,12.6638,12.6638,700.0
2011-08-25 11:50:00,24.6,24.64,24.6,24.63,2300.0,12.6586,12.6792,12.6586,12.674,2300.0
2011-08-25 11:55:00,24.64,24.66,24.64,24.66,700.0,12.6792,12.6895,12.6792,12.6895,700.0
2011-08-25 12:00:00,24.66,24.71,24.66,24.68,1600.0,12.6895,12.7152,12.6895,12.6998,1600.0
2011-08-25 12:05:00,24.71,24.71,24.65,24.66,2500.0,12.7152,12.7152,12.6843,12.6895,2500.0
2011-08-25 12:10:00,24.65,24.67,24.6,24.67,2100.0,12.6843,12.6946,12.6586,12.6946,2100.0
2011-08-25 12:15:00,24.65,24.7,24.64,24.64,5300.0,12.6843,12.7101,12.6792,12.6792,5300.0
2011-08-25 12:20:00,24.64,24.64,24.6,24.62,900.0,12.6792,12.6792,12.6586,12.6689,900.0
2011-08-25 12:25:00,24.62,24.63,24.61,24.62,1000.0,12.6689,12.674,12.6638,12.6689,1000.0
2011-08-25 12:30:00,24.63,24.63,24.6,24.6,5800.0,12.674,12.674,12.6586,12.6586,5800.0
2011-08-25 12:35:00,24.6,24.62,24.55,24.62,2100.0,12.6586,12.6689,12.6329,12.6689,2100.0
2011-08-25 12:40:00,24.62,24.62,24.61,24.62,700.0,12.6689,12.6689,12.6638,12.6689,700.0
2011-08-25 12:45:00,24.61,24.61,24.57,24.6,4400.0,12.6638,12.6638,12.6432,12.6586,4400.0
2011-08-25 12:50:00,24.61,24.63,24.6,24.62,7100.0,12.6638,12.674,12.6586,12.6689,7100.0
2011-08-25 12:55:00,24.63,24.64,24.6,24.64,1600.0,12.674,12.6792,12.6586,12.6792,1600.0
2011-08-25 13:00:00,24.64,24.7,24.64,24.66,1700.0,12.6792,12.7101,12.6792,12.6895,1700.0
2011-08-25 13:05:00,24.7,24.73,24.67,24.67,4400.0,12.7101,12.7255,12.6946,12.6946,4400.0
2011-08-25 13:10:00,24.65,24.67,24.63,24.67,1100.0,12.6843,12.6946,12.674,12.6946,1100.0
2011-08-25 13:15:00,24.66,24.71,24.66,24.71,1200.0,12.6895,12.7152,12.6895,12.7152,1200.0
2011-08-25 13:20:00,24.71,24.73,24.7,24.72,2000.0,12.7152,12.7255,12.7101,12.7204,2000.0
2011-08-25 13:25:00,24.73,24.73,24.7,24.72,2100.0,12.7255,12.7255,12.7101,12.7204,2100.0
2011-08-25 13:30:00,24.73,24.73,24.68,24.68,1700.0,12.7255,12.7255,12.6998,12.6998,1700.0
2011-08-25 13:35:00,24.66,24.69,24.62,24.65,20900.0,12.6895,12.7049,12.6689,12.6843,20900.0
2011-08-25 13:40:00,24.64,24.65,24.64,24.64,1000.0,12.6792,12.6843,12.6792,12.6792,1000.0
2011-08-25 13:45:00,24.64,24.65,24.6,24.61,24100.0,12.6792,12.6843,12.6586,12.6638,24100.0
2011-08-25 13:50:00,24.6,24.62,24.6,24.61,3300.0,12.6586,12.6689,12.6586,12.6638,3300.0
2011-08-25 13:55:00,24.61,24.65,24.6,24.65,1000.0,12.6638,12.6843,12.6586,12.6843,1000.0
2011-08-25 14:00:00,24.65,24.65,24.6,24.64,3800.0,12.6843,12.6843,12.6586,12.6792,3800.0
2011-08-25 14:05:00,24.6,24.61,24.6,24.61,2400.0,12.6586,12.6638,12.6586,12.6638,2400.0
2011-08-25 14:10:00,24.61,24.61,24.6,24.6,1200.0,12.6638,12.6638,12.6586,12.6586,1200.0
2011-08-25 14:15:00,24.61,24.69,24.61,24.69,2200.0,12.6638,12.7049,12.6638,12.7049,2200.0
2011-08-25 14:20:00,24.7,24.7,24.6,24.62,3200.0,12.7101,12.7101,12.6586,12.6689,3200.0
2011-08-25 14:25:00,24.62,24.63,24.6,24.61,2500.0,12.6689,12.674,12.6586,12.6638,2500.0
2011-08-25 14:30:00,24.6,24.61,24.6,24.61,1200.0,12.6586,12.6638,12.6586,12.6638,1200.0
2011-08-25 14:35:00,24.62,24.63,24.6,24.6,1500.0,12.6689,12.674,12.6586,12.6586,1500.0
2011-08-25 14:40:00,24.62,24.62,24.59,24.59,3500.0,12.6689,12.6689,12.6535,12.6535,3500.0
2011-08-25 14:45:00,24.59,24.61,24.57,24.58,2600.0,12.6535,12.6638,12.6432,12.6483,2600.0
2011-08-25 14:50:00,24.56,24.58,24.53,24.54,1600.0,12.638,12.6483,12.6226,12.6277,1600.0
2011-08-25 14:55:00,24.53,24.55,24.53,24.54,2300.0,12.6226,12.6329,12.6226,12.6277,2300.0
2011-08-25 15:00:00,24.54,24.54,24.45,24.45,6600.0,12.6277,12.6277,12.5814,12.5814,6600.0
2011-08-25 15:05:00,24.45,24.51,24.45,24.49,2200.0,12.5814,12.6123,12.5814,12.602,2200.0
2011-08-25 15:10:00,24.48,24.5,24.45,24.49,1800.0,12.5969,12.6072,12.5814,12.602,1800.0
2011-08-25 15:15:00,24.49,24.53,24.47,24.51,2600.0,12.602,12.6226,12.5917,12.6123,2600.0
2011-08-25 15:20:00,24.54,24.62,24.54,24.56,3800.0,12.6277,12.6689,12.6277,12.638,3800.0
2011-08-25 15:25:00,24.55,24.55,24.48,24.51,7300.0,12.6329,12.6329,12.5969,12.6123,7300.0
2011-08-25 15:30:00,24.5,24.5,24.45,24.47,5600.0,12.6072,12.6072,12.5814,12.5917,5600.0
2011-08-25 15:35:00,24.47,24.49,24.45,24.48,7300.0,12.5917,12.602,12.5814,12.5969,7300.0
2011-08-25 15:40:00,24.49,24.5,24.45,24.45,8800.0,12.602,12.6072,12.5814,12.5814,8800.0
2011-08-25 15:45:00,24.45,24.52,24.45,24.49,11500.0,12.5814,12.6174,12.5814,12.602,11500.0
2011-08-25 15:50:00,24.49,24.5,24.45,24.48,18300.0,12.602,12.6072,12.5814,12.5969,18300.0
2011-08-25 15:55:00,24.5,24.52,24.46,24.46,18100.0,12.6072,12.6174,12.5866,12.5866,18100.0
2011-08-26 09:30:00,24.4,24.51,24.36,24.45,16400.0,12.5557,12.6123,12.5351,12.5814,16400.0
2011-08-26 09:35:00,24.48,24.52,24.4,24.4,2500.0,12.5969,12.6174,12.5557,12.5557,2500.0
2011-08-26 09:40:00,24.37,24.37,24.26,24.28,5800.0,12.5403,12.5403,12.4837,12.4939,5800.0
2011-08-26 09:45:00,24.25,24.25,24.1,24.14,2500.0,12.4785,12.4785,12.4013,12.4219,2500.0
2011-08-26 09:50:00,24.18,24.18,24.04,24.04,4200.0,12.4425,12.4425,12.3704,12.3704,4200.0
2011-08-26 09:55:00,24.04,24.12,24.04,24.07,4400.0,12.3704,12.4116,12.3704,12.3859,4400.0
2011-08-26 10:00:00,24.08,24.09,24.02,24.08,4700.0,12.391,12.3962,12.3602,12.391,4700.0
2011-08-26 10:05:00,24.05,24.12,24.01,24.05,9700.0,12.3756,12.4116,12.355,12.3756,9700.0
2011-08-26 10:10:00,24.04,24.06,24.01,24.03,7200.0,12.3704,12.3807,12.355,12.3653,7200.0
2011-08-26 10:15:00,24.06,24.12,24.06,24.12,1300.0,12.3807,12.4116,12.3807,12.4116,1300.0
2011-08-26 10:20:00,24.12,24.34,24.12,24.3,6700.0,12.4116,12.5248,12.4116,12.5042,6700.0
2011-08-26 10:25:00,24.36,24.54,24.34,24.45,4100.0,12.5351,12.6277,12.5248,12.5814,4100.0
2011-08-26 10:30:00,24.43,24.45,24.4,24.45,1600.0,12.5711,12.5814,12.5557,12.5814,1600.0
2011-08-26 10:35:00,24.4,24.42,24.4,24.4,1200.0,12.5557,12.566,12.5557,12.5557,1200.0
2011-08-26 10:40:00,24.39,24.42,24.36,24.4,4000.0,12.5505,12.566,12.5351,12.5557,4000.0
2011-08-26 10:45:00,24.44,24.48,24.39,24.43,11800.0,12.5763,12.5969,12.5505,12.5711,11800.0
2011-08-26 10:50:00,24.42,24.42,24.38,24.38,7100.0,12.566,12.566,12.5454,12.5454,7100.0
2011-08-26 10:55:00,24.38,24.38,24.25,24.25,3100.0,12.5454,12.5454,12.4785,12.4785,3100.0
2011-08-26 11:00:00,24.24,24.29,24.21,24.25,10000.0,12.4734,12.4991,12.4579,12.4785,10000.0
2011-08-26 11:05:00,24.25,24.3,24.25,24.29,5500.0,12.4785,12.5042,12.4785,12.4991,5500.0
2011-08-26 11:10:00,24.31,24.37,24.29,24.36,17500.0,12.5094,12.5403,12.4991,12.5351,17500.0
2011-08-26 11:15:00,24.38,24.41,24.36,24.36,6500.0,12.5454,12.5608,12.5351,12.5351,6500.0
2011-08-26 11:20:00,24.36,24.39,24.36,24.38,16900.0,12.5351,12.5505,12.5351,12.5454,16900.0
2011-08-26 11:25:00,24.38,24.43,24.38,24.42,3600.0,12.5454,12.5711,12.5454,12.566,3600.0
2011-08-26 11:30:00,24.43,24.51,24.43,24.51,900.0,12.5711,12.6123,12.5711,12.6123,900.0
2011-08-26 11:35:00,24.51,24.53,24.49,24.5,1400.0,12.6123,12.6226,12.602,12.6072,1400.0
2011-08-26 11:40:00,24.49,24.52,24.48,24.52,3600.0,12.602,12.6174,12.5969,12.6174,3600.0
2011-08-26 11:45:00,24.51,24.77,24.51,24.7,50400.0,12.6123,12.7461,12.6123,12.7101,50400.0
2011-08-26 11:50:00,24.7,24.7,24.57,24.6,7300.0,12.7101,12.7101,12.6432,12.6586,7300.0
2011-08-26 11:55:00,24.7,24.83,24.65,24.79,22200.0,12.7101,12.777,12.6843,12.7564,22200.0
2011-08-26 12:00:00,24.83,24.88,24.81,24.85,8100.0,12.777,12.8027,12.7667,12.7873,8100.0
2011-08-26 12:05:00,24.84,24.88,24.83,24.87,3000.0,12.7821,12.8027,12.777,12.7975,3000.0
2011-08-26 12:10:00,24.88,24.93,24.86,24.86,2400.0,12.8027,12.8284,12.7924,12.7924,2400.0
2011-08-26 12:15:00,24.83,24.84,24.77,24.77,2100.0,12.777,12.7821,12.7461,12.7461,2100.0
2011-08-26 12:20:00,24.79,24.79,24.77,24.79,600.0,12.7564,12.7564,12.7461,12.7564,600.0
2011-08-26 12:25:00,24.78,24.79,24.7,24.75,9200.0,12.7512,12.7564,12.7101,12.7358,9200.0
2011-08-26 12:30:00,24.76,24.76,24.72,24.72,1200.0,12.7409,12.7409,12.7204,12.7204,1200.0
2011-08-26 12:35:00,24.68,24.69,24.51,24.55,25300.0,12.6998,12.7049,12.6123,12.6329,25300.0
2011-08-26 12:40:00,24.57,24.57,24.54,24.54,11300.0,12.6432,12.6432,12.6277,12.6277,11300.0
2011-08-26 12:45:00,24.53,24.55,24.52,24.55,4600.0,12.6226,12.6329,12.6174,12.6329,4600.0
2011-08-26 12:50:00,24.56,24.59,24.55,24.56,3100.0,12.638,12.6535,12.6329,12.638,3100.0
2011-08-26 12:55:00,24.57,24.57,24.5,24.5,21800.0,12.6432,12.6432,12.6072,12.6072,21800.0
2011-08-26 13:00:00,24.51,24.52,24.41,24.44,15200.0,12.6123,12.6174,12.5608,12.5763,15200.0
2011-08-26 13:05:00,24.44,24.44,24.42,24.43,2100.0,12.5763,12.5763,12.566,12.5711,2100.0
2011-08-26 13:10:00,24.43,24.46,24.43,24.44,2400.0,12.5711,12.5866,12.5711,12.5763,2400.0
2011-08-26 13:15:00,24.46,24.46,24.42,24.42,1300.0,12.5866,12.5866,12.566,12.566,1300.0
2011-08-26 13:20:00,24.42,24.46,24.41,24.43,700.0,12.566,12.5866,12.5608,12.5711,700.0
2011-08-26 13:25:00,24.45,24.46,24.43,24.46,500.0,12.5814,12.5866,12.5711,12.5866,500.0
2011-08-26 13:30:00,24.5,24.52,24.48,24.51,900.0,12.6072,12.6174,12.5969,12.6123,900.0
2011-08-26 13:35:00,24.52,24.54,24.5,24.53,900.0,12.6174,12.6277,12.6072,12.6226,900.0
2011-08-26 13:40:00,24.53,24.56,24.52,24.53,1700.0,12.6226,12.638,12.6174,12.6226,1700.0
2011-08-26 13:45:00,24.53,24.53,24.47,24.47,800.0,12.6226,12.6226,12.5917,12.5917,800.0
2011-08-26 13:50:00,24.54,24.54,24.47,24.47,1100.0,12.6277,12.6277,12.5917,12.5917,1100.0
2011-08-26 13:55:00,24.46,24.46,24.41,24.42,13800.0,12.5866,12.5866,12.5608,12.566,13800.0
2011-08-26 14:00:00,24.42,24.48,24.42,24.48,4500.0,12.566,12.5969,12.566,12.5969,4500.0
2011-08-26 14:05:00,24.48,24.48,24.43,24.43,700.0,12.5969,12.5969,12.5711,12.5711,700.0
2011-08-26 14:10:00,24.46,24.46,24.4,24.4,1500.0,12.5866,12.5866,12.5557,12.5557,1500.0
2011-08-26 14:15:00,24.38,24.49,24.37,24.49,20000.0,12.5454,12.602,12.5403,12.602,20000.0
2011-08-26 14:20:00,24.48,24.61,24.46,24.61,23000.0,12.5969,12.6638,12.5866,12.6638,23000.0
2011-08-26 14:25:00,24.6,24.62,24.56,24.57,1900.0,12.6586,12.6689,12.638,12.6432,1900.0
2011-08-26 14:30:00,24.57,24.61,24.57,24.6,1800.0,12.6432,12.6638,12.6432,12.6586,1800.0
2011-08-26 14:35:00,24.66,24.67,24.59,24.59,1900.0,12.6895,12.6946,12.6535,12.6535,1900.0
2011-08-26 14:40:00,24.59,24.71,24.59,24.69,1400.0,12.6535,12.7152,12.6535,12.7049,1400.0
2011-08-26 14:45:00,24.69,24.7,24.67,24.69,1200.0,12.7049,12.7101,12.6946,12.7049,1200.0
2011-08-26 14:50:00,24.68,24.68,24.66,24.67,1500.0,12.6998,12.6998,12.6895,12.6946,1500.0
2011-08-26 14:55:00,24.66,24.68,24.66,24.68,1400.0,12.6895,12.6998,12.6895,12.6998,1400.0
2011-08-26 15:00:00,24.66,24.68,24.58,24.58,3600.0,12.6895,12.6998,12.6483,12.6483,3600.0
2011-08-26 15:05:00,24.59,24.59,24.5,24.56,5200.0,12.6535,12.6535,12.6072,12.638,5200.0
2011-08-26 15:10:00,24.53,24.58,24.52,24.58,4800.0,12.6226,12.6483,12.6174,12.6483,4800.0
2011-08-26 15:15:00,24.59,24.59,24.53,24.54,3700.0,12.6535,12.6535,12.6226,12.6277,3700.0
2011-08-26 15:20:00,24.54,24.6,24.53,24.56,5300.0,12.6277,12.6586,12.6226,12.638,5300.0
2011-08-26 15:25:00,24.58,24.6,24.52,24.6,4200.0,12.6483,12.6586,12.6174,12.6586,4200.0
2011-08-26 15:30:00,24.59,24.62,24.58,24.6,3600.0,12.6535,12.6689,12.6483,12.6586,3600.0
2011-08-26 15:35:00,24.62,24.65,24.6,24.64,4200.0,12.6689,12.6843,12.6586,12.6792,4200.0
2011-08-26 15:40:00,24.66,24.71,24.66,24.68,7600.0,12.6895,12.7152,12.6895,12.6998,7600.0
2011-08-26 15:45:00,24.7,24.76,24.7,24.74,10000.0,12.7101,12.7409,12.7101,12.7306,10000.0
2011-08-26 15:50:00,24.75,24.76,24.69,24.74,9900.0,12.7358,12.7409,12.7049,12.7306,9900.0
2011-08-26 15:55:00,24.78,24.8,24.72,24.78,27900.0,12.7512,12.7615,12.7204,12.7512,27900.0
2011-08-29 09:30:00,24.96,24.96,24.7,24.91,8900.0,12.8439,12.8439,12.7101,12.8181,8900.0
2011-08-29 09:35:00,24.95,25.05,24.93,25.05,9000.0,12.8387,12.8902,12.8284,12.8902,9000.0
2011-08-29 09:40:00,25.1,25.12,25.0,25.1,4600.0,12.9159,12.9262,12.8644,12.9159,4600.0
2011-08-29 09:45:00,25.1,25.12,25.08,25.11,1600.0,12.9159,12.9262,12.9056,12.921,1600.0
2011-08-29 09:50:00,25.1,25.19,25.1,25.15,6100.0,12.9159,12.9622,12.9159,12.9416,6100.0
2011-08-29 09:55:00,25.16,25.22,25.15,25.17,3100.0,12.9468,12.9776,12.9416,12.9519,3100.0
2011-08-29 10:00:00,25.2,25.22,25.17,25.2,5000.0,12.9674,12.9776,12.9519,12.9674,5000.0
2011-08-29 10:05:00,25.23,25.25,25.2,25.25,700.0,12.9828,12.9931,12.9674,12.9931,700.0
2011-08-29 10:10:00,25.29,25.36,25.29,25.36,11600.0,13.0137,13.0497,13.0137,13.0497,11600.0
2011-08-29 10:15:00,25.35,25.41,25.31,25.39,22600.0,13.0445,13.0754,13.024,13.0651,22600.0
2011-08-29 10:20:00,25.4,25.54,25.4,25.54,14200.0,13.0703,13.1423,13.0703,13.1423,14200.0
2011-08-29 10:25:00,25.54,25.61,25.54,25.59,34100.0,13.1423,13.1783,13.1423,13.168,34100.0
2011-08-29 10:30:00,25.56,25.57,25.45,25.45,12000.0,13.1526,13.1577,13.096,13.096,12000.0
2011-08-29 10:35:00,25.44,25.5,25.42,25.46,7500.0,13.0909,13.1217,13.0806,13.1011,7500.0
2011-08-29 10:40:00,25.44,25.46,25.43,25.44,500.0,13.0909,13.1011,13.0857,13.0909,500.0
2011-08-29 10:45:00,25.41,25.41,25.26,25.26,5500.0,13.0754,13.0754,12.9982,12.9982,5500.0
2011-08-29 10:50:00,25.26,25.28,25.22,25.22,4500.0,12.9982,13.0085,12.9776,12.9776,4500.0
2011-08-29 10:55:00,25.23,25.25,25.2,25.21,4700.0,12.9828,12.9931,12.9674,12.9725,4700.0
2011-08-29 11:00:00,25.21,25.21,25.06,25.06,4300.0,12.9725,12.9725,12.8953,12.8953,4300.0
2011-08-29 11:05:00,25.06,25.06,25.01,25.03,3100.0,12.8953,12.8953,12.8696,12.8799,3100.0
2011-08-29 11:10:00,25.05,25.13,25.04,25.1,8500.0,12.8902,12.9313,12.885,12.9159,8500.0
2011-08-29 11:15:00,25.1,25.1,25.09,25.1,3900.0,12.9159,12.9159,12.9108,12.9159,3900.0
2011-08-29 11:20:00,25.1,25.1,25.06,25.08,6500.0,12.9159,12.9159,12.8953,12.9056,6500.0
2011-08-29 11:25:00,25.1,25.19,25.1,25.15,4900.0,12.9159,12.9622,12.9159,12.9416,4900.0
2011-08-29 11:30:00,25.15,25.16,25.12,25.16,4800.0,12.9416,12.9468,12.9262,12.9468,4800.0
2011-08-29 11:35:00,25.14,25.2,25.14,25.2,3100.0,12.9365,12.9674,12.9365,12.9674,3100.0
2011-08-29 11:40:00,25.2,25.24,25.19,25.22,3500.0,12.9674,12.9879,12.9622,12.9776,3500.0
2011-08-29 11:45:00,25.22,25.24,25.22,25.24,2500.0,12.9776,12.9879,12.9776,12.9879,2500.0
2011-08-29 11:50:00,25.23,25.24,25.17,25.17,3900.0,12.9828,12.9879,12.9519,12.9519,3900.0
2011-08-29 11:55:00,25.15,25.21,25.13,25.19,5200.0,12.9416,12.9725,12.9313,12.9622,5200.0
2011-08-29 12:00:00,25.2,25.2,25.16,25.17,2900.0,12.9674,12.9674,12.9468,12.9519,2900.0
2011-08-29 12:05:00,25.17,25.2,25.16,25.18,3600.0,12.9519,12.9674,12.9468,12.9571,3600.0
2011-08-29 12:10:00,25.19,25.2,25.14,25.17,2700.0,12.9622,12.9674,12.9365,12.9519,2700.0
2011-08-29 12:15:00,25.19,25.22,25.19,25.22,3100.0,12.9622,12.9776,12.9622,12.9776,3100.0
2011-08-29 12:20:00,25.21,25.22,25.18,25.19,2800.0,12.9725,12.9776,12.9571,12.9622,2800.0
2011-08-29 12:25:00,25.19,25.21,25.15,25.18,3100.0,12.9622,12.9725,12.9416,12.9571,3100.0
2011-08-29 12:30:00,25.18,25.2,25.18,25.2,3700.0,12.9571,12.9674,12.9571,12.9674,3700.0
2011-08-29 12:35:00,25.18,25.2,25.13,25.17,5300.0,12.9571,12.9674,12.9313,12.9519,5300.0
2011-08-29 12:40:00,25.17,25.17,25.14,25.15,2400.0,12.9519,12.9519,12.9365,12.9416,2400.0
2011-08-29 12:45:00,25.17,25.17,25.13,25.17,3300.0,12.9519,12.9519,12.9313,12.9519,3300.0
2011-08-29 12:50:00,25.15,25.17,25.12,25.14,4000.0,12.9416,12.9519,12.9262,12.9365,4000.0
2011-08-29 12:55:00,25.16,25.16,25.1,25.11,5200.0,12.9468,12.9468,12.9159,12.921,5200.0
2011-08-29 13:00:00,25.13,25.14,25.1,25.14,3200.0,12.9313,12.9365,12.9159,12.9365,3200.0
2011-08-29 13:05:00,25.14,25.17,25.13,25.17,3300.0,12.9365,12.9519,12.9313,12.9519,3300.0
2011-08-29 13:10:00,25.16,25.17,25.13,25.16,2900.0,12.9468,12.9519,12.9313,12.9468,2900.0
2011-08-29 13:15:00,25.17,25.17,25.09,25.09,4500.0,12.9519,12.9519,12.9108,12.9108,4500.0
2011-08-29 13:20:00,25.1,25.11,25.07,25.08,3800.0,12.9159,12.921,12.9005,12.9056,3800.0
2011-08-29 13:25:00,25.08,25.09,25.06,25.09,2800.0,12.9056,12.9108,12.8953,12.9108,2800.0
2011-08-29 13:30:00,25.08,25.08,25.05,25.07,3900.0,12.9056,12.9056,12.8902,12.9005,3900.0
2011-08-29 13:35:00,25.06,25.13,25.06,25.13,3900.0,12.8953,12.9313,12.8953,12.9313,3900.0
2011-08-29 13:40:00,25.13,25.13,25.07,25.07,3000.0,12.9313,12.9313,12.9005,12.9005,3000.0
2011-08-29 13:45:00,25.11,25.11,25.01,25.02,2800.0,12.921,12.921,12.8696,12.8747,2800.0
2011-08-29 13:50:00,25.03,25.06,25.03,25.06,3100.0,12.8799,12.8953,12.8799,12.8953,3100.0
2011-08-29 13:55:00,25.07,25.07,25.04,25.05,2800.0,12.9005,12.9005,12.885,12.8902,2800.0
2011-08-29 14:00:00,25.06,25.07,25.06,25.06,2600.0,12.8953,12.9005,12.8953,12.8953,2600.0
2011-08-29 14:05:00,25.07,25.07,25.06,25.06,5000.0,12.9005,12.9005,12.8953,12.8953,5000.0
2011-08-29 14:10:00,25.07,25.16,25.07,25.16,9700.0,12.9005,12.9468,12.9005,12.9468,9700.0
2011-08-29 14:15:00,25.16,25.16,25.15,25.16,7900.0,12.9468,12.9468,12.9416,12.9468,7900.0
2011-08-29 14:20:00,25.16,25.22,25.15,25.22,4200.0,12.9468,12.9776,12.9416,12.9776,4200.0
2011-08-29 14:25:00,25.22,25.24,25.21,25.24,6300.0,12.9776,12.9879,12.9725,12.9879,6300.0
2011-08-29 14:30:00,25.24,25.24,25.17,25.2,9700.0,12.9879,12.9879,12.9519,12.9674,9700.0
2011-08-29 14:35:00,25.2,25.22,25.19,25.22,1900.0,12.9674,12.9776,12.9622,12.9776,1900.0
2011-08-29 14:40:00,25.23,25.26,25.23,25.25,6700.0,12.9828,12.9982,12.9828,12.9931,6700.0
2011-08-29 14:45:00,25.27,25.3,25.27,25.3,4000.0,13.0034,13.0188,13.0034,13.0188,4000.0
2011-08-29 14:50:00,25.29,25.32,25.29,25.31,3800.0,13.0137,13.0291,13.0137,13.024,3800.0
2011-08-29 14:55:00,25.3,25.3,25.27,25.29,5100.0,13.0188,13.0188,13.0034,13.0137,5100.0
2011-08-29 15:00:00,25.29,25.37,25.28,25.37,10200.0,13.0137,13.0548,13.0085,13.0548,10200.0
2011-08-29 15:05:00,25.37,25.39,25.34,25.34,12800.0,13.0548,13.0651,13.0394,13.0394,12800.0
2011-08-29 15:10:00,25.35,25.36,25.33,25.36,4800.0,13.0445,13.0497,13.0343,13.0497,4800.0
2011-08-29 15:15:00,25.36,25.36,25.29,25.29,5900.0,13.0497,13.0497,13.0137,13.0137,5900.0
2011-08-29 15:20:00,25.3,25.31,25.27,25.3,6400.0,13.0188,13.024,13.0034,13.0188,6400.0
2011-08-29 15:25:00,25.3,25.3,25.26,25.27,8400.0,13.0188,13.0188,12.9982,13.0034,8400.0
2011-08-29 15:30:00,25.28,25.33,25.28,25.31,5900.0,13.0085,13.0343,13.0085,13.024,5900.0
2011-08-29 15:35:00,25.32,25.36,25.31,25.36,6500.0,13.0291,13.0497,13.024,13.0497,6500.0
2011-08-29 15:40:00,25.37,25.44,25.36,25.43,9800.0,13.0548,13.0909,13.0497,13.0857,9800.0
2011-08-29 15:45:00,25.43,25.43,25.36,25.36,11600.0,13.0857,13.0857,13.0497,13.0497,11600.0
2011-08-29 15:50:00,25.37,25.37,25.33,25.35,21600.0,13.0548,13.0548,13.0343,13.0445,21600.0
2011-08-29 15:55:00,25.34,25.34,25.3,25.31,29200.0,13.0394,13.0394,13.0188,13.024,29200.0
2011-08-30 09:30:00,25.22,25.34,25.02,25.07,8000.0,12.9776,13.0394,12.8747,12.9005,8000.0
2011-08-30 09:35:00,25.08,25.27,25.08,25.25,2900.0,12.9056,13.0034,12.9056,12.9931,2900.0
2011-08-30 09:40:00,25.24,25.31,25.24,25.29,7700.0,12.9879,13.024,12.9879,13.0137,7700.0
2011-08-30 09:45:00,25.29,25.29,25.29,25.29,0.0,13.0137,13.0137,13.0137,13.0137,0.0
2011-08-30 09:50:00,25.35,25.35,25.31,25.31,500.0,13.0445,13.0445,13.024,13.024,500.0
2011-08-30 09:55:00,25.28,25.29,25.26,25.26,1700.0,13.0085,13.0137,12.9982,12.9982,1700.0
2011-08-30 10:00:00,25.15,25.15,25.0,25.0,4200.0,12.9416,12.9416,12.8644,12.8644,4200.0
2011-08-30 10:05:00,25.0,25.0,24.92,24.97,2300.0,12.8644,12.8644,12.8233,12.849,2300.0
2011-08-30 10:10:00,24.95,25.02,24.95,25.02,2000.0,12.8387,12.8747,12.8387,12.8747,2000.0
2011-08-30 10:15:00,25.02,25.05,25.0,25.05,2400.0,12.8747,12.8902,12.8644,12.8902,2400.0
2011-08-30 10:20:00,25.05,25.05,25.01,25.01,1400.0,12.8902,12.8902,12.8696,12.8696,1400.0
2011-08-30 10:25:00,25.02,25.1,25.02,25.1,1600.0,12.8747,12.9159,12.8747,12.9159,1600.0
2011-08-30 10:30:00,25.11,25.13,25.09,25.12,2400.0,12.921,12.9313,12.9108,12.9262,2400.0
2011-08-30 10:35:00,25.14,25.15,25.13,25.13,700.0,12.9365,12.9416,12.9313,12.9313,700.0
2011-08-30 10:40:00,25.13,25.37,25.13,25.19,45900.0,12.9313,13.0548,12.9313,12.9622,45900.0
2011-08-30 10:45:00,25.19,25.2,25.05,25.12,6500.0,12.9622,12.9674,12.8902,12.9262,6500.0
2011-08-30 10:50:00,25.12,25.15,25.11,25.12,500.0,12.9262,12.9416,12.921,12.9262,500.0
2011-08-30 10:55:00,25.13,25.19,25.13,25.19,1600.0,12.9313,12.9622,12.9313,12.9622,1600.0
2011-08-30 11:00:00,25.19,25.2,25.18,25.2,700.0,12.9622,12.9674,12.9571,12.9674,700.0
2011-08-30 11:05:00,25.18,25.28,25.18,25.28,8900.0,12.9571,13.0085,12.9571,13.0085,8900.0
2011-08-30 11:10:00,25.26,25.4,25.26,25.35,9100.0,12.9982,13.0703,12.9982,13.0445,9100.0
2011-08-30 11:15:00,25.34,25.35,25.34,25.34,1600.0,13.0394,13.0445,13.0394,13.0394,1600.0
2011-08-30 11:20:00,25.34,25.35,25.32,25.33,3000.0,13.0394,13.0445,13.0291,13.0343,3000.0
2011-08-30 11:25:00,25.35,25.47,25.35,25.46,8500.0,13.0445,13.1063,13.0445,13.1011,8500.0
2011-08-30 11:30:00,25.43,25.46,25.42,25.45,2600.0,13.0857,13.1011,13.0806,13.096,2600.0
2011-08-30 11:35:00,25.45,25.47,25.43,25.47,2900.0,13.096,13.1063,13.0857,13.1063,2900.0
2011-08-30 11:40:00,25.49,25.51,25.49,25.5,1900.0,13.1166,13.1269,13.1166,13.1217,1900.0
2011-08-30 11:45:00,25.49,25.5,25.44,25.45,2200.0,13.1166,13.1217,13.0909,13.096,2200.0
2011-08-30 11:50:00,25.44,25.45,25.44,25.44,700.0,13.0909,13.096,13.0909,13.0909,700.0
2011-08-30 11:55:00,25.43,25.44,25.43,25.44,1400.0,13.0857,13.0909,13.0857,13.0909,1400.0
2011-08-30 12:00:00,25.46,25.48,25.45,25.45,4700.0,13.1011,13.1114,13.096,13.096,4700.0
2011-08-30 12:05:00,25.44,25.44,25.41,25.41,1800.0,13.0909,13.0909,13.0754,13.0754,1800.0
2011-08-30 12:10:00,25.4,25.43,25.4,25.43,3300.0,13.0703,13.0857,13.0703,13.0857,3300.0
2011-08-30 12:15:00,25.4,25.43,25.32,25.41,9000.0,13.0703,13.0857,13.0291,13.0754,9000.0
2011-08-30 12:20:00,25.42,25.43,25.42,25.42,1000.0,13.0806,13.0857,13.0806,13.0806,1000.0
2011-08-30 12:25:00,25.45,25.46,25.45,25.45,2000.0,13.096,13.1011,13.096,13.096,2000.0
2011-08-30 12:30:00,25.45,25.45,25.41,25.42,2400.0,13.096,13.096,13.0754,13.0806,2400.0
2011-08-30 12:35:00,25.41,25.42,25.41,25.42,600.0,13.0754,13.0806,13.0754,13.0806,600.0
2011-08-30 12:40:00,25.39,25.39,25.35,25.37,3600.0,13.0651,13.0651,13.0445,13.0548,3600.0
2011-08-30 12:45:00,25.35,25.36,25.33,25.36,5700.0,13.0445,13.0497,13.0343,13.0497,5700.0
2011-08-30 12:50:00,25.36,25.37,25.34,25.36,2800.0,13.0497,13.0548,13.0394,13.0497,2800.0
2011-08-30 12:55:00,25.35,25.35,25.31,25.31,900.0,13.0445,13.0445,13.024,13.024,900.0
2011-08-30 13:00:00,25.31,25.31,25.26,25.26,3200.0,13.024,13.024,12.9982,12.9982,3200.0
2011-08-30 13:05:00,25.26,25.33,25.26,25.33,4900.0,12.9982,13.0343,12.9982,13.0343,4900.0
2011-08-30 13:10:00,25.32,25.33,25.32,25.32,1500.0,13.0291,13.0343,13.0291,13.0291,1500.0
2011-08-30 13:15:00,25.34,25.34,25.33,25.34,1200.0,13.0394,13.0394,13.0343,13.0394,1200.0
2011-08-30 13:20:00,25.35,25.42,25.35,25.41,1900.0,13.0445,13.0806,13.0445,13.0754,1900.0
2011-08-30 13:25:00,25.41,25.41,25.37,25.37,2000.0,13.0754,13.0754,13.0548,13.0548,2000.0
2011-08-30 13:30:00,25.39,25.4,25.31,25.31,3400.0,13.0651,13.0703,13.024,13.024,3400.0
2011-08-30 13:35:00,25.31,25.35,25.31,25.35,1000.0,13.024,13.0445,13.024,13.0445,1000.0
2011-08-30 13:40:00,25.36,25.39,25.36,25.39,1600.0,13.0497,13.0651,13.0497,13.0651,1600.0
2011-08-30 13:45:00,25.38,25.44,25.37,25.38,5500.0,13.06,13.0909,13.0548,13.06,5500.0
2011-08-30 13:50:00,25.39,25.4,25.37,25.38,3500.0,13.0651,13.0703,13.0548,13.06,3500.0
2011-08-30 13:55:00,25.38,25.4,25.38,25.4,11600.0,13.06,13.0703,13.06,13.0703,11600.0
2011-08-30 14:00:00,25.4,25.45,25.3,25.31,13600.0,13.0703,13.096,13.0188,13.024,13600.0
2011-08-30 14:05:00,25.31,25.33,25.29,25.33,6300.0,13.024,13.0343,13.0137,13.0343,6300.0
2011-08-30 14:10:00,25.37,25.42,25.37,25.42,3100.0,13.0548,13.0806,13.0548,13.0806,3100.0
2011-08-30 14:15:00,25.45,25.48,25.43,25.43,2000.0,13.096,13.1114,13.0857,13.0857,2000.0
2011-08-30 14:20:00,25.41,25.42,25.38,25.39,3400.0,13.0754,13.0806,13.06,13.0651,3400.0
2011-08-30 14:25:00,25.38,25.41,25.36,25.4,4800.0,13.06,13.0754,13.0497,13.0703,4800.0
2011-08-30 14:30:00,25.43,25.43,25.41,25.41,2200.0,13.0857,13.0857,13.0754,13.0754,2200.0
2011-08-30 14:35:00,25.42,25.43,25.4,25.42,2100.0,13.0806,13.0857,13.0703,13.0806,2100.0
2011-08-30 14:40:00,25.42,25.46,25.39,25.44,7100.0,13.0806,13.1011,13.0651,13.0909,7100.0
2011-08-30 14:45:00,25.44,25.45,25.39,25.39,3200.0,13.0909,13.096,13.0651,13.0651,3200.0
2011-08-30 14:50:00,25.4,25.41,25.31,25.36,9900.0,13.0703,13.0754,13.024,13.0497,9900.0
2011-08-30 14:55:00,25.36,25.46,25.36,25.46,6200.0,13.0497,13.1011,13.0497,13.1011,6200.0
2011-08-30 15:00:00,25.44,25.46,25.42,25.45,8600.0,13.0909,13.1011,13.0806,13.096,8600.0
2011-08-30 15:05:00,25.46,25.47,25.45,25.45,3900.0,13.1011,13.1063,13.096,13.096,3900.0
2011-08-30 15:10:00,25.45,25.46,25.41,25.42,5700.0,13.096,13.1011,13.0754,13.0806,5700.0
2011-08-30 15:15:00,25.43,25.47,25.37,25.45,8500.0,13.0857,13.1063,13.0548,13.096,8500.0
2011-08-30 15:20:00,25.45,25.46,25.41,25.45,4900.0,13.096,13.1011,13.0754,13.096,4900.0
2011-08-30 15:25:00,25.44,25.45,25.42,25.43,2300.0,13.0909,13.096,13.0806,13.0857,2300.0
2011-08-30 15:30:00,25.43,25.45,25.41,25.45,8600.0,13.0857,13.096,13.0754,13.096,8600.0
2011-08-30 15:35:00,25.45,25.49,25.44,25.44,7600.0,13.096,13.1166,13.0909,13.0909,7600.0
2011-08-30 15:40:00,25.44,25.5,25.43,25.48,14800.0,13.0909,13.1217,13.0857,13.1114,14800.0
2011-08-30 15:45:00,25.47,25.5,25.43,25.43,17700.0,13.1063,13.1217,13.0857,13.0857,17700.0
2011-08-30 15:50:00,25.43,25.44,25.4,25.4,8500.0,13.0857,13.0909,13.0703,13.0703,8500.0
2011-08-30 15:55:00,25.4,25.42,25.37,25.4,35100.0,13.0703,13.0806,13.0548,13.0703,35100.0
2011-08-31 09:30:00,25.61,25.61,25.44,25.5,8500.0,13.1783,13.1783,13.0909,13.1217,8500.0
2011-08-31 09:35:00,25.56,25.76,25.56,25.7,8200.0,13.1526,13.2555,13.1526,13.2246,8200.0
2011-08-31 09:40:00,25.65,25.85,25.65,25.85,2900.0,13.1989,13.3018,13.1989,13.3018,2900.0
2011-08-31 09:45:00,25.82,25.96,25.82,25.95,3100.0,13.2864,13.3584,13.2864,13.3533,3100.0
2011-08-31 09:50:00,25.96,26.07,25.93,25.96,8700.0,13.3584,13.415,13.343,13.3584,8700.0
2011-08-31 09:55:00,25.95,26.11,25.95,26.11,5600.0,13.3533,13.4356,13.3533,13.4356,5600.0
2011-08-31 10:00:00,26.11,26.14,26.06,26.12,2600.0,13.4356,13.4511,13.4099,13.4408,2600.0
2011-08-31 10:05:00,26.13,26.13,26.03,26.06,4300.0,13.4459,13.4459,13.3945,13.4099,4300.0
2011-08-31 10:10:00,26.05,26.16,26.05,26.16,5800.0,13.4047,13.4613,13.4047,13.4613,5800.0
2011-08-31 10:15:00,26.17,26.19,26.15,26.19,2200.0,13.4665,13.4768,13.4562,13.4768,2200.0
2011-08-31 10:20:00,26.17,26.2,26.13,26.13,7900.0,13.4665,13.4819,13.4459,13.4459,7900.0
2011-08-31 10:25:00,26.13,26.19,26.11,26.17,4700.0,13.4459,13.4768,13.4356,13.4665,4700.0
2011-08-31 10:30:00,26.16,26.2,26.12,26.12,14300.0,13.4613,13.4819,13.4408,13.4408,14300.0
2011-08-31 10:35:00,26.12,26.18,26.12,26.14,14800.0,13.4408,13.4716,13.4408,13.4511,14800.0
2011-08-31 10:40:00,26.14,26.15,26.11,26.14,6000.0,13.4511,13.4562,13.4356,13.4511,6000.0
2011-08-31 10:45:00,26.12,26.14,26.05,26.06,16700.0,13.4408,13.4511,13.4047,13.4099,16700.0
2011-08-31 10:50:00,26.07,26.1,26.04,26.08,10700.0,13.415,13.4305,13.3996,13.4202,10700.0
2011-08-31 10:55:00,26.09,26.09,26.02,26.03,5400.0,13.4253,13.4253,13.3893,13.3945,5400.0
2011-08-31 11:00:00,26.04,26.17,26.04,26.16,52100.0,13.3996,13.4665,13.3996,13.4613,52100.0
2011-08-31 11:05:00,26.16,26.18,26.13,26.13,7200.0,13.4613,13.4716,13.4459,13.4459,7200.0
2011-08-31 11:10:00,26.14,26.15,26.11,26.13,7400.0,13.4511,13.4562,13.4356,13.4459,7400.0
2011-08-31 11:15:00,26.13,26.13,26.09,26.12,3900.0,13.4459,13.4459,13.4253,13.4408,3900.0
2011-08-31 11:20:00,26.11,26.11,26.06,26.06,2600.0,13.4356,13.4356,13.4099,13.4099,2600.0
2011-08-31 11:25:00,26.07,26.11,26.06,26.08,8100.0,13.415,13.4356,13.4099,13.4202,8100.0
2011-08-31 11:30:00,26.09,26.16,26.09,26.14,10000.0,13.4253,13.4613,13.4253,13.4511,10000.0
2011-08-31 11:35:00,26.13,26.15,26.09,26.09,6400.0,13.4459,13.4562,13.4253,13.4253,6400.0
2011-08-31 11:40:00,26.1,26.18,26.1,26.14,11600.0,13.4305,13.4716,13.4305,13.4511,11600.0
2011-08-31 11:45:00,26.15,26.17,26.12,26.15,7200.0,13.4562,13.4665,13.4408,13.4562,7200.0
2011-08-31 11:50:00,26.15,26.18,26.11,26.13,22900.0,13.4562,13.4716,13.4356,13.4459,22900.0
2011-08-31 11:55:00,26.13,26.15,26.09,26.15,21200.0,13.4459,13.4562,13.4253,13.4562,21200.0
2011-08-31 12:00:00,26.15,26.15,26.09,26.12,8300.0,13.4562,13.4562,13.4253,13.4408,8300.0
2011-08-31 12:05:00,26.12,26.17,26.09,26.16,15900.0,13.4408,13.4665,13.4253,13.4613,15900.0
2011-08-31 12:10:00,26.17,26.17,26.14,26.17,23200.0,13.4665,13.4665,13.4511,13.4665,23200.0
2011-08-31 12:15:00,26.17,26.18,26.15,26.17,13600.0,13.4665,13.4716,13.4562,13.4665,13600.0
2011-08-31 12:20:00,26.18,26.25,26.17,26.21,48000.0,13.4716,13.5077,13.4665,13.4871,48000.0
2011-08-31 12:25:00,26.22,26.34,26.17,26.17,34800.0,13.4922,13.554,13.4665,13.4665,34800.0
2011-08-31 12:30:00,26.15,26.16,26.14,26.16,9900.0,13.4562,13.4613,13.4511,13.4613,9900.0
2011-08-31 12:35:00,26.16,26.21,26.14,26.14,13300.0,13.4613,13.4871,13.4511,13.4511,13300.0
2011-08-31 12:40:00,26.14,26.15,26.12,26.12,4300.0,13.4511,13.4562,13.4408,13.4408,4300.0
2011-08-31 12:45:00,26.1,26.13,26.08,26.13,10800.0,13.4305,13.4459,13.4202,13.4459,10800.0
2011-08-31 12:50:00,26.13,26.19,26.13,26.15,8800.0,13.4459,13.4768,13.4459,13.4562,8800.0
2011-08-31 12:55:00,26.15,26.16,26.13,26.15,5700.0,13.4562,13.4613,13.4459,13.4562,5700.0
2011-08-31 13:00:00,26.15,26.18,26.12,26.12,9700.0,13.4562,13.4716,13.4408,13.4408,9700.0
2011-08-31 13:05:00,26.12,26.16,26.1,26.1,10500.0,13.4408,13.4613,13.4305,13.4305,10500.0
2011-08-31 13:10:00,26.09,26.14,26.07,26.14,6600.0,13.4253,13.4511,13.415,13.4511,6600.0
2011-08-31 13:15:00,26.14,26.15,26.07,26.07,12600.0,13.4511,13.4562,13.415,13.415,12600.0
2011-08-31 13:20:00,26.08,26.25,26.08,26.09,68100.0,13.4202,13.5077,13.4202,13.4253,68100.0
2011-08-31 13:25:00,26.08,26.14,26.08,26.11,15400.0,13.4202,13.4511,13.4202,13.4356,15400.0
2011-08-31 13:30:00,26.11,26.14,26.08,26.11,5000.0,13.4356,13.4511,13.4202,13.4356,5000.0
2011-08-31 13:35:00,26.11,26.17,26.11,26.12,7600.0,13.4356,13.4665,13.4356,13.4408,7600.0
2011-08-31 13:40:00,26.12,26.14,26.11,26.13,3000.0,13.4408,13.4511,13.4356,13.4459,3000.0
2011-08-31 13:45:00,26.13,26.13,26.08,26.09,21600.0,13.4459,13.4459,13.4202,13.4253,21600.0
2011-08-31 13:50:00,26.08,26.1,26.07,26.07,14800.0,13.4202,13.4305,13.415,13.415,14800.0
2011-08-31 13:55:00,26.07,26.08,26.02,26.06,19800.0,13.415,13.4202,13.3893,13.4099,19800.0
2011-08-31 14:00:00,26.03,26.06,26.01,26.05,9900.0,13.3945,13.4099,13.3842,13.4047,9900.0
2011-08-31 14:05:00,26.05,26.05,25.95,25.96,13800.0,13.4047,13.4047,13.3533,13.3584,13800.0
2011-08-31 14:10:00,25.96,25.99,25.92,25.97,19000.0,13.3584,13.3739,13.3379,13.3636,19000.0
2011-08-31 14:15:00,25.96,25.97,25.92,25.93,20800.0,13.3584,13.3636,13.3379,13.343,20800.0
2011-08-31 14:20:00,25.93,25.96,25.91,25.95,5500.0,13.343,13.3584,13.3327,13.3533,5500.0
2011-08-31 14:25:00,25.94,25.96,25.9,25.9,15200.0,13.3481,13.3584,13.3276,13.3276,15200.0
2011-08-31 14:30:00,25.91,25.91,25.85,25.91,20100.0,13.3327,13.3327,13.3018,13.3327,20100.0
2011-08-31 14:35:00,25.89,25.93,25.86,25.92,41000.0,13.3224,13.343,13.307,13.3379,41000.0
2011-08-31 14:40:00,25.93,25.95,25.89,25.89,29500.0,13.343,13.3533,13.3224,13.3224,29500.0
2011-08-31 14:45:00,25.89,25.89,25.8,25.81,22700.0,13.3224,13.3224,13.2761,13.2812,22700.0
2011-08-31 14:50:00,25.83,25.86,25.81,25.81,10600.0,13.2915,13.307,13.2812,13.2812,10600.0
2011-08-31 14:55:00,25.81,25.84,25.81,25.83,11500.0,13.2812,13.2967,13.2812,13.2915,11500.0
2011-08-31 15:00:00,25.82,25.84,25.81,25.83,6700.0,13.2864,13.2967,13.2812,13.2915,6700.0
2011-08-31 15:05:00,25.82,25.85,25.82,25.82,10400.0,13.2864,13.3018,13.2864,13.2864,10400.0
2011-08-31 15:10:00,25.82,25.83,25.78,25.79,26000.0,13.2864,13.2915,13.2658,13.271,26000.0
2011-08-31 15:15:00,25.79,25.86,25.71,25.75,42700.0,13.271,13.307,13.2298,13.2504,42700.0
2011-08-31 15:20:00,25.75,25.78,25.73,25.78,31400.0,13.2504,13.2658,13.2401,13.2658,31400.0
2011-08-31 15:25:00,25.77,25.78,25.72,25.77,21400.0,13.2607,13.2658,13.2349,13.2607,21400.0
2011-08-31 15:30:00,25.78,25.91,25.78,25.89,14300.0,13.2658,13.3327,13.2658,13.3224,14300.0
2011-08-31 15:35:00,25.87,26.05,25.87,26.04,12900.0,13.3121,13.4047,13.3121,13.3996,12900.0
2011-08-31 15:40:00,26.04,26.07,25.97,26.01,61300.0,13.3996,13.415,13.3636,13.3842,61300.0
2011-08-31 15:45:00,26.01,26.11,25.99,26.0,58900.0,13.3842,13.4356,13.3739,13.379,58900.0
2011-08-31 15:50:00,26.0,26.05,25.83,25.87,59700.0,13.379,13.4047,13.2915,13.3121,59700.0
2011-08-31 15:55:00,25.88,25.94,25.72,25.85,298500.0,13.3173,13.3481,13.2349,13.3018,298500.0
2011-09-01 09:30:00,25.98,25.99,25.73,25.95,17800.0,13.3687,13.3739,13.2401,13.3533,17800.0
2011-09-01 09:35:00,25.97,26.06,25.97,26.06,3800.0,13.3636,13.4099,13.3636,13.4099,3800.0
2011-09-01 09:40:00,26.02,26.03,25.96,26.01,7000.0,13.3893,13.3945,13.3584,13.3842,7000.0
2011-09-01 09:45:00,26.05,26.05,25.96,25.96,3500.0,13.4047,13.4047,13.3584,13.3584,3500.0
2011-09-01 09:50:00,25.95,25.95,25.88,25.89,2300.0,13.3533,13.3533,13.3173,13.3224,2300.0
2011-09-01 09:55:00,25.87,25.87,25.8,25.8,2300.0,13.3121,13.3121,13.2761,13.2761,2300.0
2011-09-01 10:00:00,25.84,25.98,25.84,25.96,4800.0,13.2967,13.3687,13.2967,13.3584,4800.0
2011-09-01 10:05:00,25.97,25.97,25.89,25.94,10600.0,13.3636,13.3636,13.3224,13.3481,10600.0
2011-09-01 10:10:00,25.94,25.95,25.84,25.84,2700.0,13.3481,13.3533,13.2967,13.2967,2700.0
2011-09-01 10:15:00,25.87,25.87,25.73,25.73,1900.0,13.3121,13.3121,13.2401,13.2401,1900.0
2011-09-01 10:20:00,25.72,25.89,25.71,25.78,22700.0,13.2349,13.3224,13.2298,13.2658,22700.0
2011-09-01 10:25:00,25.78,25.93,25.74,25.74,14200.0,13.2658,13.343,13.2452,13.2452,14200.0
2011-09-01 10:30:00,25.75,25.87,25.74,25.85,25400.0,13.2504,13.3121,13.2452,13.3018,25400.0
2011-09-01 10:35:00,25.84,25.85,25.76,25.8,12000.0,13.2967,13.3018,13.2555,13.2761,12000.0
2011-09-01 10:40:00,25.8,25.85,25.8,25.85,1500.0,13.2761,13.3018,13.2761,13.3018,1500.0
2011-09-01 10:45:00,25.85,25.85,25.76,25.76,2000.0,13.3018,13.3018,13.2555,13.2555,2000.0
2011-09-01 10:50:00,25.74,25.88,25.73,25.85,3600.0,13.2452,13.3173,13.2401,13.3018,3600.0
2011-09-01 10:55:00,25.82,25.82,25.76,25.76,1000.0,13.2864,13.2864,13.2555,13.2555,1000.0
2011-09-01 11:00:00,25.75,25.79,25.75,25.79,1800.0,13.2504,13.271,13.2504,13.271,1800.0
2011-09-01 11:05:00,25.78,25.8,25.78,25.79,1000.0,13.2658,13.2761,13.2658,13.271,1000.0
2011-09-01 11:10:00,25.79,25.8,25.76,25.8,9200.0,13.271,13.2761,13.2555,13.2761,9200.0
2011-09-01 11:15:00,25.77,25.81,25.77,25.81,2100.0,13.2607,13.2812,13.2607,13.2812,2100.0
2011-09-01 11:20:00,25.82,25.89,25.82,25.87,2500.0,13.2864,13.3224,13.2864,13.3121,2500.0
2011-09-01 11:25:00,25.87,25.87,25.83,25.84,2500.0,13.3121,13.3121,13.2915,13.2967,2500.0
2011-09-01 11:30:00,25.84,25.86,25.84,25.86,2500.0,13.2967,13.307,13.2967,13.307,2500.0
2011-09-01 11:35:00,25.84,25.9,25.84,25.86,1300.0,13.2967,13.3276,13.2967,13.307,1300.0
2011-09-01 11:40:00,25.85,25.86,25.84,25.84,600.0,13.3018,13.307,13.2967,13.2967,600.0
2011-09-01 11:45:00,25.82,25.82,25.79,25.79,900.0,13.2864,13.2864,13.271,13.271,900.0
2011-09-01 11:50:00,25.79,25.84,25.79,25.84,1500.0,13.271,13.2967,13.271,13.2967,1500.0
2011-09-01 11:55:00,25.84,25.84,25.83,25.83,500.0,13.2967,13.2967,13.2915,13.2915,500.0
2011-09-01 12:00:00,25.82,25.82,25.77,25.77,800.0,13.2864,13.2864,13.2607,13.2607,800.0
2011-09-01 12:05:00,25.77,25.8,25.76,25.8,1300.0,13.2607,13.2761,13.2555,13.2761,1300.0
2011-09-01 12:10:00,25.79,25.8,25.79,25.8,1100.0,13.271,13.2761,13.271,13.2761,1100.0
2011-09-01 12:15:00,25.8,25.8,25.77,25.78,3700.0,13.2761,13.2761,13.2607,13.2658,3700.0
2011-09-01 12:20:00,25.79,25.8,25.79,25.8,1800.0,13.271,13.2761,13.271,13.2761,1800.0
2011-09-01 12:25:00,25.8,25.8,25.79,25.79,6900.0,13.2761,13.2761,13.271,13.271,6900.0
2011-09-01 12:30:00,25.8,25.83,25.79,25.81,8400.0,13.2761,13.2915,13.271,13.2812,8400.0
2011-09-01 12:35:00,25.8,25.82,25.79,25.8,3100.0,13.2761,13.2864,13.271,13.2761,3100.0
2011-09-01 12:40:00,25.8,25.8,25.8,25.8,100.0,13.2761,13.2761,13.2761,13.2761,100.0
2011-09-01 12:45:00,25.8,25.81,25.78,25.79,2700.0,13.2761,13.2812,13.2658,13.271,2700.0
2011-09-01 12:50:00,25.78,25.79,25.76,25.77,7000.0,13.2658,13.271,13.2555,13.2607,7000.0
2011-09-01 12:55:00,25.76,25.79,25.76,25.79,7000.0,13.2555,13.271,13.2555,13.271,7000.0
2011-09-01 13:00:00,25.78,25.79,25.73,25.79,19600.0,13.2658,13.271,13.2401,13.271,19600.0
2011-09-01 13:05:00,25.79,25.79,25.77,25.77,9600.0,13.271,13.271,13.2607,13.2607,9600.0
2011-09-01 13:10:00,25.77,25.8,25.76,25.8,10400.0,13.2607,13.2761,13.2555,13.2761,10400.0
2011-09-01 13:15:00,25.8,25.8,25.77,25.79,5400.0,13.2761,13.2761,13.2607,13.271,5400.0
2011-09-01 13:20:00,25.79,25.8,25.78,25.79,5300.0,13.271,13.2761,13.2658,13.271,5300.0
2011-09-01 13:25:00,25.78,25.83,25.78,25.8,5100.0,13.2658,13.2915,13.2658,13.2761,5100.0
2011-09-01 13:30:00,25.75,25.75,25.75,25.75,100.0,13.2504,13.2504,13.2504,13.2504,100.0
2011-09-01 13:35:00,25.77,25.78,25.7,25.7,3100.0,13.2607,13.2658,13.2246,13.2246,3100.0
2011-09-01 13:40:00,25.69,25.71,25.61,25.69,11200.0,13.2195,13.2298,13.1783,13.2195,11200.0
2011-09-01 13:45:00,25.69,25.78,25.69,25.78,7500.0,13.2195,13.2658,13.2195,13.2658,7500.0
2011-09-01 13:50:00,25.77,25.8,25.71,25.71,1800.0,13.2607,13.2761,13.2298,13.2298,1800.0
2011-09-01 13:55:00,25.74,25.78,25.71,25.71,1500.0,13.2452,13.2658,13.2298,13.2298,1500.0
2011-09-01 14:00:00,25.71,25.71,25.67,25.69,2200.0,13.2298,13.2298,13.2092,13.2195,2200.0
2011-09-01 14:05:00,25.67,25.68,25.67,25.67,1900.0,13.2092,13.2144,13.2092,13.2092,1900.0
2011-09-01 14:10:00,25.68,25.74,25.68,25.72,5500.0,13.2144,13.2452,13.2144,13.2349,5500.0
2011-09-01 14:15:00,25.74,25.76,25.74,25.76,8200.0,13.2452,13.2555,13.2452,13.2555,8200.0
2011-09-01 14:20:00,25.77,25.78,25.74,25.74,3700.0,13.2607,13.2658,13.2452,13.2452,3700.0
2011-09-01 14:25:00,25.76,25.77,25.69,25.77,10500.0,13.2555,13.2607,13.2195,13.2607,10500.0
2011-09-01 14:30:00,25.78,25.82,25.78,25.78,8500.0,13.2658,13.2864,13.2658,13.2658,8500.0
2011-09-01 14:35:00,25.79,25.79,25.76,25.77,2600.0,13.271,13.271,13.2555,13.2607,2600.0
2011-09-01 14:40:00,25.77,25.8,25.77,25.79,1000.0,13.2607,13.2761,13.2607,13.271,1000.0
2011-09-01 14:45:00,25.79,25.79,25.77,25.77,1400.0,13.271,13.271,13.2607,13.2607,1400.0
2011-09-01 14:50:00,25.78,25.78,25.75,25.76,1700.0,13.2658,13.2658,13.2504,13.2555,1700.0
2011-09-01 14:55:00,25.77,25.77,25.73,25.77,5900.0,13.2607,13.2607,13.2401,13.2607,5900.0
2011-09-01 15:00:00,25.77,25.79,25.75,25.75,3800.0,13.2607,13.271,13.2504,13.2504,3800.0
2011-09-01 15:05:00,25.75,25.78,25.75,25.75,5400.0,13.2504,13.2658,13.2504,13.2504,5400.0
2011-09-01 15:10:00,25.76,25.81,25.76,25.81,8500.0,13.2555,13.2812,13.2555,13.2812,8500.0
2011-09-01 15:15:00,25.8,25.82,25.8,25.81,5700.0,13.2761,13.2864,13.2761,13.2812,5700.0
2011-09-01 15:20:00,25.81,25.86,25.81,25.85,15500.0,13.2812,13.307,13.2812,13.3018,15500.0
2011-09-01 15:25:00,25.85,25.85,25.79,25.79,16000.0,13.3018,13.3018,13.271,13.271,16000.0
2011-09-01 15:30:00,25.79,25.8,25.73,25.75,22200.0,13.271,13.2761,13.2401,13.2504,22200.0
2011-09-01 15:35:00,25.76,25.8,25.75,25.78,6400.0,13.2555,13.2761,13.2504,13.2658,6400.0
2011-09-01 15:40:00,25.76,25.79,25.74,25.78,14200.0,13.2555,13.271,13.2452,13.2658,14200.0
2011-09-01 15:45:00,25.77,25.8,25.76,25.77,33100.0,13.2607,13.2761,13.2555,13.2607,33100.0
2011-09-01 15:50:00,25.77,25.77,25.72,25.73,9800.0,13.2607,13.2607,13.2349,13.2401,9800.0
2011-09-01 15:55:00,25.74,25.76,25.73,25.75,37500.0,13.2452,13.2555,13.2401,13.2504,37500.0
2011-09-02 09:30:00,25.43,25.47,25.1,25.29,9700.0,13.0857,13.1063,12.9159,13.0137,9700.0
2011-09-02 09:35:00,25.45,25.45,25.38,25.38,1300.0,13.096,13.096,13.06,13.06,1300.0
2011-09-02 09:40:00,25.29,25.35,25.19,25.31,7400.0,13.0137,13.0445,12.9622,13.024,7400.0
2011-09-02 09:45:00,25.3,25.34,25.26,25.33,8600.0,13.0188,13.0394,12.9982,13.0343,8600.0
2011-09-02 09:50:00,25.37,25.37,25.23,25.33,16000.0,13.0548,13.0548,12.9828,13.0343,16000.0
2011-09-02 09:55:00,25.33,25.33,25.25,25.26,6300.0,13.0343,13.0343,12.9931,12.9982,6300.0
2011-09-02 10:00:00,25.26,25.33,25.26,25.3,13800.0,12.9982,13.0343,12.9982,13.0188,13800.0
2011-09-02 10:05:00,25.29,25.4,25.29,25.37,5200.0,13.0137,13.0703,13.0137,13.0548,5200.0
2011-09-02 10:10:00,25.34,25.34,25.22,25.22,5600.0,13.0394,13.0394,12.9776,12.9776,5600.0
2011-09-02 10:15:00,25.22,25.23,25.15,25.22,6700.0,12.9776,12.9828,12.9416,12.9776,6700.0
2011-09-02 10:20:00,25.22,25.22,25.19,25.2,6100.0,12.9776,12.9776,12.9622,12.9674,6100.0
2011-09-02 10:25:00,25.18,25.21,25.17,25.19,4900.0,12.9571,12.9725,12.9519,12.9622,4900.0
2011-09-02 10:30:00,25.2,25.2,25.19,25.2,3200.0,12.9674,12.9674,12.9622,12.9674,3200.0
2011-09-02 10:35:00,25.21,25.24,25.19,25.19,7200.0,12.9725,12.9879,12.9622,12.9622,7200.0
2011-09-02 10:40:00,25.21,25.21,25.18,25.19,12200.0,12.9725,12.9725,12.9571,12.9622,12200.0
2011-09-02 10:45:00,25.19,25.25,25.18,25.23,12300.0,12.9622,12.9931,12.9571,12.9828,12300.0
2011-09-02 10:50:00,25.2,25.22,25.17,25.21,4700.0,12.9674,12.9776,12.9519,12.9725,4700.0
2011-09-02 10:55:00,25.2,25.24,25.19,25.19,3200.0,12.9674,12.9879,12.9622,12.9622,3200.0
2011-09-02 11:00:00,25.21,25.25,25.21,25.23,1400.0,12.9725,12.9931,12.9725,12.9828,1400.0
2011-09-02 11:05:00,25.24,25.28,25.22,25.27,1100.0,12.9879,13.0085,12.9776,13.0034,1100.0
2011-09-02 11:10:00,25.27,25.34,25.27,25.28,13100.0,13.0034,13.0394,13.0034,13.0085,13100.0
2011-09-02 11:15:00,25.28,25.3,25.26,25.28,3000.0,13.0085,13.0188,12.9982,13.0085,3000.0
2011-09-02 11:20:00,25.27,25.31,25.21,25.23,13600.0,13.0034,13.024,12.9725,12.9828,13600.0
2011-09-02 11:25:00,25.23,25.24,25.22,25.23,3500.0,12.9828,12.9879,12.9776,12.9828,3500.0
2011-09-02 11:30:00,25.24,25.26,25.2,25.26,4900.0,12.9879,12.9982,12.9674,12.9982,4900.0
2011-09-02 11:35:00,25.26,25.32,25.25,25.3,1800.0,12.9982,13.0291,12.9931,13.0188,1800.0
2011-09-02 11:40:00,25.3,25.3,25.27,25.27,2300.0,13.0188,13.0188,13.0034,13.0034,2300.0
2011-09-02 11:45:00,25.29,25.32,25.27,25.32,2700.0,13.0137,13.0291,13.0034,13.0291,2700.0
2011-09-02 11:50:00,25.31,25.32,25.28,25.29,1800.0,13.024,13.0291,13.0085,13.0137,1800.0
2011-09-02 11:55:00,25.28,25.28,25.24,25.24,2000.0,13.0085,13.0085,12.9879,12.9879,2000.0
2011-09-02 12:00:00,25.23,25.3,25.23,25.3,3200.0,12.9828,13.0188,12.9828,13.0188,3200.0
2011-09-02 12:05:00,25.29,25.3,25.27,25.3,1400.0,13.0137,13.0188,13.0034,13.0188,1400.0
2011-09-02 12:10:00,25.29,25.29,25.29,25.29,100.0,13.0137,13.0137,13.0137,13.0137,100.0
2011-09-02 12:15:00,25.29,25.29,25.28,25.28,400.0,13.0137,13.0137,13.0085,13.0085,400.0
2011-09-02 12:20:00,25.28,25.32,25.25,25.29,18800.0,13.0085,13.0291,12.9931,13.0137,18800.0
2011-09-02 12:25:00,25.25,25.26,25.25,25.25,2600.0,12.9931,12.9982,12.9931,12.9931,2600.0
2011-09-02 12:30:00,25.26,25.28,25.25,25.28,4500.0,12.9982,13.0085,12.9931,13.0085,4500.0
2011-09-02 12:35:00,25.29,25.32,25.29,25.3,2200.0,13.0137,13.0291,13.0137,13.0188,2200.0
2011-09-02 12:40:00,25.32,25.32,25.32,25.32,500.0,13.0291,13.0291,13.0291,13.0291,500.0
2011-09-02 12:45:00,25.33,25.37,25.33,25.35,2000.0,13.0343,13.0548,13.0343,13.0445,2000.0
2011-09-02 12:50:00,25.35,25.37,25.32,25.32,1700.0,13.0445,13.0548,13.0291,13.0291,1700.0
2011-09-02 12:55:00,25.32,25.37,25.32,25.37,2100.0,13.0291,13.0548,13.0291,13.0548,2100.0
2011-09-02 13:00:00,25.35,25.35,25.29,25.3,1000.0,13.0445,13.0445,13.0137,13.0188,1000.0
2011-09-02 13:05:00,25.29,25.3,25.27,25.27,800.0,13.0137,13.0188,13.0034,13.0034,800.0
2011-09-02 13:10:00,25.28,25.31,25.28,25.29,2600.0,13.0085,13.024,13.0085,13.0137,2600.0
2011-09-02 13:15:00,25.27,25.27,25.25,25.26,2200.0,13.0034,13.0034,12.9931,12.9982,2200.0
2011-09-02 13:20:00,25.24,25.26,25.24,25.26,1600.0,12.9879,12.9982,12.9879,12.9982,1600.0
2011-09-02 13:25:00,25.24,25.24,25.21,25.22,1300.0,12.9879,12.9879,12.9725,12.9776,1300.0
2011-09-02 13:30:00,25.21,25.26,25.21,25.21,3300.0,12.9725,12.9982,12.9725,12.9725,3300.0
2011-09-02 13:35:00,25.22,25.22,25.15,25.2,6800.0,12.9776,12.9776,12.9416,12.9674,6800.0
2011-09-02 13:40:00,25.19,25.19,25.14,25.15,2100.0,12.9622,12.9622,12.9365,12.9416,2100.0
2011-09-02 13:45:00,25.15,25.16,25.12,25.12,10300.0,12.9416,12.9468,12.9262,12.9262,10300.0
2011-09-02 13:50:00,25.14,25.15,25.12,25.13,7000.0,12.9365,12.9416,12.9262,12.9313,7000.0
2011-09-02 13:55:00,25.12,25.13,25.08,25.11,13600.0,12.9262,12.9313,12.9056,12.921,13600.0
2011-09-02 14:00:00,25.11,25.18,25.09,25.16,6800.0,12.921,12.9571,12.9108,12.9468,6800.0
2011-09-02 14:05:00,25.15,25.15,25.11,25.15,4600.0,12.9416,12.9416,12.921,12.9416,4600.0
2011-09-02 14:10:00,25.14,25.14,25.08,25.09,10200.0,12.9365,12.9365,12.9056,12.9108,10200.0
2011-09-02 14:15:00,25.1,25.17,25.09,25.15,7200.0,12.9159,12.9519,12.9108,12.9416,7200.0
2011-09-02 14:20:00,25.16,25.18,25.16,25.16,5400.0,12.9468,12.9571,12.9468,12.9468,5400.0
2011-09-02 14:25:00,25.16,25.16,25.14,25.14,5300.0,12.9468,12.9468,12.9365,12.9365,5300.0
2011-09-02 14:30:00,25.14,25.14,25.07,25.09,18600.0,12.9365,12.9365,12.9005,12.9108,18600.0
2011-09-02 14:35:00,25.08,25.12,25.08,25.09,8200.0,12.9056,12.9262,12.9056,12.9108,8200.0
2011-09-02 14:40:00,25.09,25.12,25.09,25.11,5000.0,12.9108,12.9262,12.9108,12.921,5000.0
2011-09-02 14:45:00,25.11,25.11,25.06,25.1,9500.0,12.921,12.921,12.8953,12.9159,9500.0
2011-09-02 14:50:00,25.1,25.15,25.1,25.13,5400.0,12.9159,12.9416,12.9159,12.9313,5400.0
2011-09-02 14:55:00,25.12,25.13,25.1,25.11,5700.0,12.9262,12.9313,12.9159,12.921,5700.0
2011-09-02 15:00:00,25.11,25.14,25.1,25.1,9400.0,12.921,12.9365,12.9159,12.9159,9400.0
2011-09-02 15:05:00,25.1,25.14,25.09,25.11,20800.0,12.9159,12.9365,12.9108,12.921,20800.0
2011-09-02 15:10:00,25.13,25.13,25.1,25.13,7400.0,12.9313,12.9313,12.9159,12.9313,7400.0
2011-09-02 15:15:00,25.12,25.18,25.12,25.17,10000.0,12.9262,12.9571,12.9262,12.9519,10000.0
2011-09-02 15:20:00,25.17,25.19,25.15,25.15,10700.0,12.9519,12.9622,12.9416,12.9416,10700.0
2011-09-02 15:25:00,25.15,25.18,25.13,25.16,11500.0,12.9416,12.9571,12.9313,12.9468,11500.0
2011-09-02 15:30:00,25.16,25.22,25.14,25.21,9300.0,12.9468,12.9776,12.9365,12.9725,9300.0
2011-09-02 15:35:00,25.21,25.21,25.12,25.21,16300.0,12.9725,12.9725,12.9262,12.9725,16300.0
2011-09-02 15:40:00,25.2,25.21,25.14,25.16,11900.0,12.9674,12.9725,12.9365,12.9468,11900.0
2011-09-02 15:45:00,25.16,25.2,25.15,25.2,17800.0,12.9468,12.9674,12.9416,12.9674,17800.0
2011-09-02 15:50:00,25.22,25.23,25.2,25.2,17400.0,12.9776,12.9828,12.9674,12.9674,17400.0
2011-09-02 15:55:00,25.21,25.21,25.14,25.17,30100.0,12.9725,12.9725,12.9365,12.9519,30100.0
2011-09-06 09:30:00,24.75,24.85,24.61,24.85,13100.0,12.7358,12.7873,12.6638,12.7873,13100.0
2011-09-06 09:35:00,24.73,24.79,24.7,24.74,6000.0,12.7255,12.7564,12.7101,12.7306,6000.0
2011-09-06 09:40:00,24.71,24.74,24.68,24.68,2400.0,12.7152,12.7306,12.6998,12.6998,2400.0
2011-09-06 09:45:00,24.74,24.77,24.69,24.73,6900.0,12.7306,12.7461,12.7049,12.7255,6900.0
2011-09-06 09:50:00,24.71,24.78,24.68,24.76,6300.0,12.7152,12.7512,12.6998,12.7409,6300.0
2011-09-06 09:55:00,24.79,24.82,24.74,24.82,5700.0,12.7564,12.7718,12.7306,12.7718,5700.0
2011-09-06 10:00:00,24.85,24.92,24.78,24.82,10300.0,12.7873,12.8233,12.7512,12.7718,10300.0
2011-09-06 10:05:00,24.83,24.83,24.82,24.83,1900.0,12.777,12.777,12.7718,12.777,1900.0
2011-09-06 10:10:00,24.84,24.86,24.78,24.83,22800.0,12.7821,12.7924,12.7512,12.777,22800.0
2011-09-06 10:15:00,24.82,24.85,24.8,24.84,6300.0,12.7718,12.7873,12.7615,12.7821,6300.0
2011-09-06 10:20:00,24.83,24.86,24.83,24.83,7500.0,12.777,12.7924,12.777,12.777,7500.0
2011-09-06 10:25:00,24.82,24.86,24.82,24.85,4800.0,12.7718,12.7924,12.7718,12.7873,4800.0
2011-09-06 10:30:00,24.83,24.87,24.82,24.84,15900.0,12.777,12.7975,12.7718,12.7821,15900.0
2011-09-06 10:35:00,24.86,24.89,24.83,24.83,7100.0,12.7924,12.8078,12.777,12.777,7100.0
2011-09-06 10:40:00,24.85,24.93,24.85,24.93,6100.0,12.7873,12.8284,12.7873,12.8284,6100.0
2011-09-06 10:45:00,24.95,24.95,24.88,24.89,6900.0,12.8387,12.8387,12.8027,12.8078,6900.0
2011-09-06 10:50:00,24.89,24.95,24.89,24.95,5900.0,12.8078,12.8387,12.8078,12.8387,5900.0
2011-09-06 10:55:00,24.94,24.94,24.93,24.94,3400.0,12.8336,12.8336,12.8284,12.8336,3400.0
2011-09-06 11:00:00,24.94,24.95,24.87,24.87,6900.0,12.8336,12.8387,12.7975,12.7975,6900.0
2011-09-06 11:05:00,24.87,24.9,24.86,24.89,10100.0,12.7975,12.813,12.7924,12.8078,10100.0
2011-09-06 11:10:00,24.9,24.95,24.88,24.95,4600.0,12.813,12.8387,12.8027,12.8387,4600.0
2011-09-06 11:15:00,24.95,24.97,24.93,24.94,6000.0,12.8387,12.849,12.8284,12.8336,6000.0
2011-09-06 11:20:00,24.94,24.97,24.94,24.96,800.0,12.8336,12.849,12.8336,12.8439,800.0
2011-09-06 11:25:00,24.97,25.03,24.97,24.98,3600.0,12.849,12.8799,12.849,12.8541,3600.0
2011-09-06 11:30:00,25.0,25.02,25.0,25.02,2500.0,12.8644,12.8747,12.8644,12.8747,2500.0
2011-09-06 11:35:00,25.0,25.0,24.95,24.98,4000.0,12.8644,12.8644,12.8387,12.8541,4000.0
2011-09-06 11:40:00,25.0,25.0,24.95,24.97,3600.0,12.8644,12.8644,12.8387,12.849,3600.0
2011-09-06 11:45:00,24.98,25.05,24.97,25.03,34200.0,12.8541,12.8902,12.849,12.8799,34200.0
2011-09-06 11:50:00,25.03,25.1,25.03,25.07,30000.0,12.8799,12.9159,12.8799,12.9005,30000.0
2011-09-06 11:55:00,25.06,25.11,25.06,25.1,7400.0,12.8953,12.921,12.8953,12.9159,7400.0
2011-09-06 12:00:00,25.09,25.11,25.09,25.11,1900.0,12.9108,12.921,12.9108,12.921,1900.0
2011-09-06 12:05:00,25.11,25.14,25.07,25.07,9200.0,12.921,12.9365,12.9005,12.9005,9200.0
2011-09-06 12:10:00,25.06,25.08,25.04,25.08,11100.0,12.8953,12.9056,12.885,12.9056,11100.0
2011-09-06 12:15:00,25.08,25.12,25.08,25.11,1500.0,12.9056,12.9262,12.9056,12.921,1500.0
2011-09-06 12:20:00,25.12,25.2,25.12,25.2,2100.0,12.9262,12.9674,12.9262,12.9674,2100.0
2011-09-06 12:25:00,25.2,25.2,25.17,25.17,2000.0,12.9674,12.9674,12.9519,12.9519,2000.0
2011-09-06 12:30:00,25.17,25.18,25.11,25.12,3500.0,12.9519,12.9571,12.921,12.9262,3500.0
2011-09-06 12:35:00,25.13,25.2,25.09,25.09,11200.0,12.9313,12.9674,12.9108,12.9108,11200.0
2011-09-06 12:40:00,25.1,25.1,25.09,25.09,1300.0,12.9159,12.9159,12.9108,12.9108,1300.0
2011-09-06 12:45:00,25.1,25.11,25.1,25.1,1100.0,12.9159,12.921,12.9159,12.9159,1100.0
2011-09-06 12:50:00,25.1,25.1,25.05,25.06,4400.0,12.9159,12.9159,12.8902,12.8953,4400.0
2011-09-06 12:55:00,25.02,25.05,25.02,25.03,9500.0,12.8747,12.8902,12.8747,12.8799,9500.0
2011-09-06 13:00:00,25.03,25.04,25.01,25.01,7300.0,12.8799,12.885,12.8696,12.8696,7300.0
2011-09-06 13:05:00,25.02,25.04,25.01,25.03,3300.0,12.8747,12.885,12.8696,12.8799,3300.0
2011-09-06 13:10:00,25.04,25.1,25.03,25.09,9700.0,12.885,12.9159,12.8799,12.9108,9700.0
2011-09-06 13:15:00,25.07,25.07,25.04,25.06,3600.0,12.9005,12.9005,12.885,12.8953,3600.0
2011-09-06 13:20:00,25.04,25.11,25.04,25.11,2800.0,12.885,12.921,12.885,12.921,2800.0
2011-09-06 13:25:00,25.1,25.12,25.09,25.12,8600.0,12.9159,12.9262,12.9108,12.9262,8600.0
2011-09-06 13:30:00,25.11,25.12,25.11,25.12,5000.0,12.921,12.9262,12.921,12.9262,5000.0
2011-09-06 13:35:00,25.12,25.15,25.11,25.14,5800.0,12.9262,12.9416,12.921,12.9365,5800.0
2011-09-06 13:40:00,25.15,25.23,25.15,25.22,13300.0,12.9416,12.9828,12.9416,12.9776,13300.0
2011-09-06 13:45:00,25.22,25.24,25.22,25.24,3600.0,12.9776,12.9879,12.9776,12.9879,3600.0
2011-09-06 13:50:00,25.22,25.23,25.2,25.23,5300.0,12.9776,12.9828,12.9674,12.9828,5300.0
2011-09-06 13:55:00,25.23,25.24,25.21,25.22,2400.0,12.9828,12.9879,12.9725,12.9776,2400.0
2011-09-06 14:00:00,25.22,25.24,25.19,25.2,6500.0,12.9776,12.9879,12.9622,12.9674,6500.0
2011-09-06 14:05:00,25.2,25.25,25.2,25.25,7200.0,12.9674,12.9931,12.9674,12.9931,7200.0
2011-09-06 14:10:00,25.25,25.3,25.25,25.29,7700.0,12.9931,13.0188,12.9931,13.0137,7700.0
2011-09-06 14:15:00,25.29,25.31,25.27,25.28,10400.0,13.0137,13.024,13.0034,13.0085,10400.0
2011-09-06 14:20:00,25.29,25.32,25.28,25.29,13000.0,13.0137,13.0291,13.0085,13.0137,13000.0
2011-09-06 14:25:00,25.27,25.33,25.27,25.3,9300.0,13.0034,13.0343,13.0034,13.0188,9300.0
2011-09-06 14:30:00,25.29,25.33,25.28,25.29,11300.0,13.0137,13.0343,13.0085,13.0137,11300.0
2011-09-06 14:35:00,25.29,25.32,25.28,25.28,6100.0,13.0137,13.0291,13.0085,13.0085,6100.0
2011-09-06 14:40:00,25.28,25.31,25.28,25.31,16800.0,13.0085,13.024,13.0085,13.024,16800.0
2011-09-06 14:45:00,25.3,25.31,25.26,25.26,2900.0,13.0188,13.024,12.9982,12.9982,2900.0
2011-09-06 14:50:00,25.24,25.34,25.23,25.33,48100.0,12.9879,13.0394,12.9828,13.0343,48100.0
2011-09-06 14:55:00,25.34,25.34,25.31,25.33,2900.0,13.0394,13.0394,13.024,13.0343,2900.0
2011-09-06 15:00:00,25.34,25.35,25.28,25.28,8800.0,13.0394,13.0445,13.0085,13.0085,8800.0
2011-09-06 15:05:00,25.28,25.32,25.28,25.32,18600.0,13.0085,13.0291,13.0085,13.0291,18600.0
2011-09-06 15:10:00,25.31,25.31,25.29,25.29,11100.0,13.024,13.024,13.0137,13.0137,11100.0
2011-09-06 15:15:00,25.29,25.32,25.28,25.3,8500.0,13.0137,13.0291,13.0085,13.0188,8500.0
2011-09-06 15:20:00,25.3,25.38,25.3,25.37,6100.0,13.0188,13.06,13.0188,13.0548,6100.0
2011-09-06 15:25:00,25.38,25.38,25.33,25.33,2900.0,13.06,13.06,13.0343,13.0343,2900.0
2011-09-06 15:30:00,25.33,25.33,25.28,25.29,16300.0,13.0343,13.0343,13.0085,13.0137,16300.0
2011-09-06 15:35:00,25.29,25.37,25.29,25.37,21000.0,13.0137,13.0548,13.0137,13.0548,21000.0
2011-09-06 15:40:00,25.37,25.4,25.35,25.36,8900.0,13.0548,13.0703,13.0445,13.0497,8900.0
2011-09-06 15:45:00,25.38,25.41,25.35,25.4,9600.0,13.06,13.0754,13.0445,13.0703,9600.0
2011-09-06 15:50:00,25.39,25.44,25.37,25.42,12000.0,13.0651,13.0909,13.0548,13.0806,12000.0
2011-09-06 15:55:00,25.42,25.44,25.36,25.4,16400.0,13.0806,13.0909,13.0497,13.0703,16400.0
2011-09-07 09:30:00,25.72,25.89,25.67,25.67,3900.0,13.2349,13.3224,13.2092,13.2092,3900.0
2011-09-07 09:35:00,25.58,25.64,25.58,25.58,900.0,13.1629,13.1938,13.1629,13.1629,900.0
2011-09-07 09:40:00,25.55,25.58,25.55,25.57,400.0,13.1475,13.1629,13.1475,13.1577,400.0
2011-09-07 09:45:00,25.59,25.6,25.57,25.6,1600.0,13.168,13.1732,13.1577,13.1732,1600.0
2011-09-07 09:50:00,25.59,25.59,25.53,25.53,1300.0,13.168,13.168,13.1372,13.1372,1300.0
2011-09-07 09:55:00,25.54,25.56,25.54,25.56,9200.0,13.1423,13.1526,13.1423,13.1526,9200.0
2011-09-07 10:00:00,25.55,25.58,25.52,25.53,7100.0,13.1475,13.1629,13.132,13.1372,7100.0
2011-09-07 10:05:00,25.53,25.53,25.49,25.52,24200.0,13.1372,13.1372,13.1166,13.132,24200.0
2011-09-07 10:10:00,25.52,25.54,25.48,25.53,35100.0,13.132,13.1423,13.1114,13.1372,35100.0
2011-09-07 10:15:00,25.52,25.52,25.48,25.5,5200.0,13.132,13.132,13.1114,13.1217,5200.0
2011-09-07 10:20:00,25.5,25.53,25.49,25.53,1700.0,13.1217,13.1372,13.1166,13.1372,1700.0
2011-09-07 10:25:00,25.53,25.53,25.48,25.51,5100.0,13.1372,13.1372,13.1114,13.1269,5100.0
2011-09-07 10:30:00,25.51,25.52,25.47,25.47,12100.0,13.1269,13.132,13.1063,13.1063,12100.0
2011-09-07 10:35:00,25.48,25.5,25.45,25.48,6700.0,13.1114,13.1217,13.096,13.1114,6700.0
2011-09-07 10:40:00,25.49,25.51,25.48,25.5,10400.0,13.1166,13.1269,13.1114,13.1217,10400.0
2011-09-07 10:45:00,25.5,25.64,25.49,25.64,33100.0,13.1217,13.1938,13.1166,13.1938,33100.0
2011-09-07 10:50:00,25.65,25.65,25.64,25.64,1600.0,13.1989,13.1989,13.1938,13.1938,1600.0
2011-09-07 10:55:00,25.58,25.58,25.53,25.53,2400.0,13.1629,13.1629,13.1372,13.1372,2400.0
2011-09-07 11:00:00,25.53,25.53,25.5,25.5,4800.0,13.1372,13.1372,13.1217,13.1217,4800.0
2011-09-07 11:05:00,25.51,25.55,25.5,25.53,7500.0,13.1269,13.1475,13.1217,13.1372,7500.0
2011-09-07 11:10:00,25.54,25.59,25.53,25.59,3900.0,13.1423,13.168,13.1372,13.168,3900.0
2011-09-07 11:15:00,25.62,25.62,25.55,25.55,1700.0,13.1835,13.1835,13.1475,13.1475,1700.0
2011-09-07 11:20:00,25.56,25.58,25.55,25.58,3400.0,13.1526,13.1629,13.1475,13.1629,3400.0
2011-09-07 11:25:00,25.56,25.58,25.56,25.58,400.0,13.1526,13.1629,13.1526,13.1629,400.0
2011-09-07 11:30:00,25.58,25.58,25.49,25.49,64300.0,13.1629,13.1629,13.1166,13.1166,64300.0
2011-09-07 11:35:00,25.46,25.49,25.46,25.47,400.0,13.1011,13.1166,13.1011,13.1063,400.0
2011-09-07 11:40:00,25.48,25.48,25.46,25.47,800.0,13.1114,13.1114,13.1011,13.1063,800.0
2011-09-07 11:45:00,25.46,25.47,25.46,25.46,1400.0,13.1011,13.1063,13.1011,13.1011,1400.0
2011-09-07 11:50:00,25.46,25.47,25.43,25.43,5200.0,13.1011,13.1063,13.0857,13.0857,5200.0
2011-09-07 11:55:00,25.41,25.41,25.4,25.41,3100.0,13.0754,13.0754,13.0703,13.0754,3100.0
2011-09-07 12:00:00,25.41,25.41,25.39,25.39,4600.0,13.0754,13.0754,13.0651,13.0651,4600.0
2011-09-07 12:05:00,25.38,25.38,25.33,25.34,3500.0,13.06,13.06,13.0343,13.0394,3500.0
2011-09-07 12:10:00,25.33,25.36,25.29,25.36,7300.0,13.0343,13.0497,13.0137,13.0497,7300.0
2011-09-07 12:15:00,25.38,25.38,25.33,25.35,7600.0,13.06,13.06,13.0343,13.0445,7600.0
2011-09-07 12:20:00,25.34,25.35,25.28,25.34,66900.0,13.0394,13.0445,13.0085,13.0394,66900.0
2011-09-07 12:25:00,25.35,25.35,25.31,25.34,11200.0,13.0445,13.0445,13.024,13.0394,11200.0
2011-09-07 12:30:00,25.34,25.41,25.34,25.41,43100.0,13.0394,13.0754,13.0394,13.0754,43100.0
2011-09-07 12:35:00,25.41,25.41,25.4,25.4,3300.0,13.0754,13.0754,13.0703,13.0703,3300.0
2011-09-07 12:40:00,25.38,25.4,25.38,25.4,1000.0,13.06,13.0703,13.06,13.0703,1000.0
2011-09-07 12:45:00,25.41,25.41,25.39,25.4,1300.0,13.0754,13.0754,13.0651,13.0703,1300.0
2011-09-07 12:50:00,25.4,25.4,25.37,25.37,2900.0,13.0703,13.0703,13.0548,13.0548,2900.0
2011-09-07 12:55:00,25.36,25.36,25.32,25.36,9500.0,13.0497,13.0497,13.0291,13.0497,9500.0
2011-09-07 13:00:00,25.37,25.37,25.35,25.36,2900.0,13.0548,13.0548,13.0445,13.0497,2900.0
2011-09-07 13:05:00,25.37,25.39,25.37,25.38,2600.0,13.0548,13.0651,13.0548,13.06,2600.0
2011-09-07 13:10:00,25.38,25.38,25.35,25.35,2400.0,13.06,13.06,13.0445,13.0445,2400.0
2011-09-07 13:15:00,25.36,25.38,25.33,25.38,9900.0,13.0497,13.06,13.0343,13.06,9900.0
2011-09-07 13:20:00,25.4,25.4,25.38,25.38,900.0,13.0703,13.0703,13.06,13.06,900.0
2011-09-07 13:25:00,25.37,25.37,25.31,25.35,9000.0,13.0548,13.0548,13.024,13.0445,9000.0
2011-09-07 13:30:00,25.34,25.36,25.33,25.34,4900.0,13.0394,13.0497,13.0343,13.0394,4900.0
2011-09-07 13:35:00,25.34,25.35,25.29,25.29,14700.0,13.0394,13.0445,13.0137,13.0137,14700.0
2011-09-07 13:40:00,25.3,25.3,25.23,25.26,8800.0,13.0188,13.0188,12.9828,12.9982,8800.0
2011-09-07 13:45:00,25.25,25.29,25.25,25.29,3400.0,12.9931,13.0137,12.9931,13.0137,3400.0
2011-09-07 13:50:00,25.29,25.3,25.29,25.29,5300.0,13.0137,13.0188,13.0137,13.0137,5300.0
2011-09-07 13:55:00,25.3,25.39,25.3,25.37,11600.0,13.0188,13.0651,13.0188,13.0548,11600.0
2011-09-07 14:00:00,25.37,25.4,25.35,25.39,6500.0,13.0548,13.0703,13.0445,13.0651,6500.0
2011-09-07 14:05:00,25.4,25.4,25.34,25.36,28300.0,13.0703,13.0703,13.0394,13.0497,28300.0
2011-09-07 14:10:00,25.36,25.38,25.35,25.37,5800.0,13.0497,13.06,13.0445,13.0548,5800.0
2011-09-07 14:15:00,25.39,25.39,25.33,25.33,2400.0,13.0651,13.0651,13.0343,13.0343,2400.0
2011-09-07 14:20:00,25.34,25.34,25.26,25.31,5600.0,13.0394,13.0394,12.9982,13.024,5600.0
2011-09-07 14:25:00,25.31,25.33,25.3,25.33,2600.0,13.024,13.0343,13.0188,13.0343,2600.0
2011-09-07 14:30:00,25.33,25.33,25.27,25.29,11300.0,13.0343,13.0343,13.0034,13.0137,11300.0
2011-09-07 14:35:00,25.29,25.33,25.27,25.33,8200.0,13.0137,13.0343,13.0034,13.0343,8200.0
2011-09-07 14:40:00,25.34,25.34,25.32,25.32,1800.0,13.0394,13.0394,13.0291,13.0291,1800.0
2011-09-07 14:45:00,25.33,25.33,25.3,25.32,8600.0,13.0343,13.0343,13.0188,13.0291,8600.0
2011-09-07 14:50:00,25.32,25.32,25.27,25.28,10700.0,13.0291,13.0291,13.0034,13.0085,10700.0
2011-09-07 14:55:00,25.28,25.33,25.27,25.33,7600.0,13.0085,13.0343,13.0034,13.0343,7600.0
2011-09-07 15:00:00,25.33,25.36,25.32,25.36,8300.0,13.0343,13.0497,13.0291,13.0497,8300.0
2011-09-07 15:05:00,25.36,25.38,25.3,25.35,13900.0,13.0497,13.06,13.0188,13.0445,13900.0
2011-09-07 15:10:00,25.35,25.38,25.34,25.38,15900.0,13.0445,13.06,13.0394,13.06,15900.0
2011-09-07 15:15:00,25.38,25.38,25.3,25.3,21400.0,13.06,13.06,13.0188,13.0188,21400.0
2011-09-07 15:20:00,25.3,25.35,25.29,25.32,36300.0,13.0188,13.0445,13.0137,13.0291,36300.0
2011-09-07 15:25:00,25.32,25.38,25.31,25.38,7000.0,13.0291,13.06,13.024,13.06,7000.0
2011-09-07 15:30:00,25.38,25.41,25.33,25.36,12500.0,13.06,13.0754,13.0343,13.0497,12500.0
2011-09-07 15:35:00,25.35,25.36,25.3,25.3,10000.0,13.0445,13.0497,13.0188,13.0188,10000.0
2011-09-07 15:40:00,25.31,25.33,25.29,25.29,35000.0,13.024,13.0343,13.0137,13.0137,35000.0
2011-09-07 15:45:00,25.3,25.34,25.29,25.32,28000.0,13.0188,13.0394,13.0137,13.0291,28000.0
2011-09-07 15:50:00,25.32,25.36,25.32,25.35,16300.0,13.0291,13.0497,13.0291,13.0445,16300.0
2011-09-07 15:55:00,25.36,25.44,25.36,25.42,25400.0,13.0497,13.0909,13.0497,13.0806,25400.0
2011-09-08 09:30:00,25.37,25.54,25.37,25.45,7800.0,13.0548,13.1423,13.0548,13.096,7800.0
2011-09-08 09:35:00,25.48,25.61,25.46,25.55,36800.0,13.1114,13.1783,13.1011,13.1475,36800.0
2011-09-08 09:40:00,25.61,25.73,25.55,25.73,4200.0,13.1783,13.2401,13.1475,13.2401,4200.0
2011-09-08 09:45:00,25.73,25.73,25.69,25.69,2700.0,13.2401,13.2401,13.2195,13.2195,2700.0
2011-09-08 09:50:00,25.68,25.71,25.57,25.58,4100.0,13.2144,13.2298,13.1577,13.1629,4100.0
2011-09-08 09:55:00,25.53,25.55,25.48,25.53,2800.0,13.1372,13.1475,13.1114,13.1372,2800.0
2011-09-08 10:00:00,25.54,25.55,25.39,25.4,3600.0,13.1423,13.1475,13.0651,13.0703,3600.0
2011-09-08 10:05:00,25.39,25.4,25.31,25.39,4500.0,13.0651,13.0703,13.024,13.0651,4500.0
2011-09-08 10:10:00,25.39,25.41,25.34,25.37,20500.0,13.0651,13.0754,13.0394,13.0548,20500.0
2011-09-08 10:15:00,25.35,25.44,25.35,25.38,6000.0,13.0445,13.0909,13.0445,13.06,6000.0
2011-09-08 10:20:00,25.39,25.44,25.39,25.4,1600.0,13.0651,13.0909,13.0651,13.0703,1600.0
2011-09-08 10:25:00,25.43,25.45,25.37,25.37,29000.0,13.0857,13.096,13.0548,13.0548,29000.0
2011-09-08 10:30:00,25.39,25.41,25.36,25.38,14900.0,13.0651,13.0754,13.0497,13.06,14900.0
2011-09-08 10:35:00,25.38,25.38,25.26,25.27,14300.0,13.06,13.06,12.9982,13.0034,14300.0
2011-09-08 10:40:00,25.25,25.25,25.21,25.25,11100.0,12.9931,12.9931,12.9725,12.9931,11100.0
2011-09-08 10:45:00,25.25,25.25,25.22,25.23,5800.0,12.9931,12.9931,12.9776,12.9828,5800.0
2011-09-08 10:50:00,25.23,25.28,25.23,25.26,7200.0,12.9828,13.0085,12.9828,12.9982,7200.0
2011-09-08 10:55:00,25.28,25.35,25.26,25.35,4400.0,13.0085,13.0445,12.9982,13.0445,4400.0
2011-09-08 11:00:00,25.32,25.41,25.32,25.38,15500.0,13.0291,13.0754,13.0291,13.06,15500.0
2011-09-08 11:05:00,25.37,25.42,25.37,25.41,6300.0,13.0548,13.0806,13.0548,13.0754,6300.0
2011-09-08 11:10:00,25.41,25.45,25.33,25.33,9100.0,13.0754,13.096,13.0343,13.0343,9100.0
2011-09-08 11:15:00,25.33,25.35,25.28,25.28,4200.0,13.0343,13.0445,13.0085,13.0085,4200.0
2011-09-08 11:20:00,25.3,25.34,25.3,25.34,2900.0,13.0188,13.0394,13.0188,13.0394,2900.0
2011-09-08 11:25:00,25.35,25.35,25.32,25.32,2700.0,13.0445,13.0445,13.0291,13.0291,2700.0
2011-09-08 11:30:00,25.32,25.34,25.29,25.29,1800.0,13.0291,13.0394,13.0137,13.0137,1800.0
2011-09-08 11:35:00,25.33,25.38,25.3,25.36,2200.0,13.0343,13.06,13.0188,13.0497,2200.0
2011-09-08 11:40:00,25.37,25.4,25.37,25.38,3200.0,13.0548,13.0703,13.0548,13.06,3200.0
2011-09-08 11:45:00,25.37,25.37,25.29,25.29,1500.0,13.0548,13.0548,13.0137,13.0137,1500.0
2011-09-08 11:50:00,25.28,25.31,25.26,25.26,2900.0,13.0085,13.024,12.9982,12.9982,2900.0
2011-09-08 11:55:00,25.26,25.26,25.22,25.24,7600.0,12.9982,12.9982,12.9776,12.9879,7600.0
2011-09-08 12:00:00,25.25,25.28,25.22,25.25,9700.0,12.9931,13.0085,12.9776,12.9931,9700.0
2011-09-08 12:05:00,25.26,25.27,25.23,25.26,23700.0,12.9982,13.0034,12.9828,12.9982,23700.0
2011-09-08 12:10:00,25.29,25.29,25.23,25.28,6900.0,13.0137,13.0137,12.9828,13.0085,6900.0
2011-09-08 12:15:00,25.26,25.32,25.24,25.3,9400.0,12.9982,13.0291,12.9879,13.0188,9400.0
2011-09-08 12:20:00,25.31,25.36,25.3,25.31,5300.0,13.024,13.0497,13.0188,13.024,5300.0
2011-09-08 12:25:00,25.3,25.3,25.29,25.29,1600.0,13.0188,13.0188,13.0137,13.0137,1600.0
2011-09-08 12:30:00,25.29,25.3,25.28,25.3,2700.0,13.0137,13.0188,13.0085,13.0188,2700.0
2011-09-08 12:35:00,25.28,25.3,25.27,25.3,2600.0,13.0085,13.0188,13.0034,13.0188,2600.0
2011-09-08 12:40:00,25.3,25.3,25.29,25.29,4800.0,13.0188,13.0188,13.0137,13.0137,4800.0
2011-09-08 12:45:00,25.3,25.3,25.29,25.3,800.0,13.0188,13.0188,13.0137,13.0188,800.0
2011-09-08 12:50:00,25.29,25.32,25.29,25.32,5400.0,13.0137,13.0291,13.0137,13.0291,5400.0
2011-09-08 12:55:00,25.32,25.32,25.28,25.29,4200.0,13.0291,13.0291,13.0085,13.0137,4200.0
2011-09-08 13:00:00,25.28,25.29,25.28,25.29,2600.0,13.0085,13.0137,13.0085,13.0137,2600.0
2011-09-08 13:05:00,25.29,25.35,25.29,25.35,2700.0,13.0137,13.0445,13.0137,13.0445,2700.0
2011-09-08 13:10:00,25.34,25.35,25.27,25.27,7000.0,13.0394,13.0445,13.0034,13.0034,7000.0
2011-09-08 13:15:00,25.27,25.28,25.27,25.28,2400.0,13.0034,13.0085,13.0034,13.0085,2400.0
2011-09-08 13:20:00,25.28,25.29,25.26,25.26,3300.0,13.0085,13.0137,12.9982,12.9982,3300.0
2011-09-08 13:25:00,25.26,25.26,25.21,25.22,4400.0,12.9982,12.9982,12.9725,12.9776,4400.0
2011-09-08 13:30:00,25.24,25.26,25.19,25.23,49800.0,12.9879,12.9982,12.9622,12.9828,49800.0
2011-09-08 13:35:00,25.24,25.31,25.24,25.29,3200.0,12.9879,13.024,12.9879,13.0137,3200.0
2011-09-08 13:40:00,25.28,25.28,25.2,25.24,7000.0,13.0085,13.0085,12.9674,12.9879,7000.0
2011-09-08 13:45:00,25.24,25.28,25.23,25.27,4500.0,12.9879,13.0085,12.9828,13.0034,4500.0
2011-09-08 13:50:00,25.26,25.36,25.23,25.36,6300.0,12.9982,13.0497,12.9828,13.0497,6300.0
2011-09-08 13:55:00,25.37,25.37,25.28,25.29,14700.0,13.0548,13.0548,13.0085,13.0137,14700.0
2011-09-08 14:00:00,25.29,25.34,25.23,25.34,7100.0,13.0137,13.0394,12.9828,13.0394,7100.0
2011-09-08 14:05:00,25.36,25.41,25.35,25.37,21000.0,13.0497,13.0754,13.0445,13.0548,21000.0
2011-09-08 14:10:00,25.37,25.38,25.36,25.36,5600.0,13.0548,13.06,13.0497,13.0497,5600.0
2011-09-08 14:15:00,25.37,25.4,25.34,25.36,6700.0,13.0548,13.0703,13.0394,13.0497,6700.0
2011-09-08 14:20:00,25.36,25.36,25.31,25.32,11300.0,13.0497,13.0497,13.024,13.0291,11300.0
2011-09-08 14:25:00,25.32,25.33,25.29,25.33,5600.0,13.0291,13.0343,13.0137,13.0343,5600.0
2011-09-08 14:30:00,25.31,25.37,25.31,25.35,7400.0,13.024,13.0548,13.024,13.0445,7400.0
2011-09-08 14:35:00,25.36,25.37,25.32,25.35,9200.0,13.0497,13.0548,13.0291,13.0445,9200.0
2011-09-08 14:40:00,25.34,25.39,25.34,25.35,4500.0,13.0394,13.0651,13.0394,13.0445,4500.0
2011-09-08 14:45:00,25.35,25.35,25.33,25.34,3000.0,13.0445,13.0445,13.0343,13.0394,3000.0
2011-09-08 14:50:00,25.32,25.35,25.32,25.34,6100.0,13.0291,13.0445,13.0291,13.0394,6100.0
2011-09-08 14:55:00,25.33,25.36,25.32,25.33,10500.0,13.0343,13.0497,13.0291,13.0343,10500.0
2011-09-08 15:00:00,25.33,25.35,25.29,25.32,9500.0,13.0343,13.0445,13.0137,13.0291,9500.0
2011-09-08 15:05:00,25.3,25.32,25.24,25.28,12800.0,13.0188,13.0291,12.9879,13.0085,12800.0
2011-09-08 15:10:00,25.28,25.35,25.28,25.35,12700.0,13.0085,13.0445,13.0085,13.0445,12700.0
2011-09-08 15:15:00,25.35,25.41,25.32,25.4,42800.0,13.0445,13.0754,13.0291,13.0703,42800.0
2011-09-08 15:20:00,25.4,25.42,25.39,25.42,26000.0,13.0703,13.0806,13.0651,13.0806,26000.0
2011-09-08 15:25:00,25.41,25.46,25.35,25.46,73600.0,13.0754,13.1011,13.0445,13.1011,73600.0
2011-09-08 15:30:00,25.45,25.49,25.42,25.47,64000.0,13.096,13.1166,13.0806,13.1063,64000.0
2011-09-08 15:35:00,25.46,25.5,25.44,25.47,24100.0,13.1011,13.1217,13.0909,13.1063,24100.0
2011-09-08 15:40:00,25.48,25.52,25.47,25.49,17900.0,13.1114,13.132,13.1063,13.1166,17900.0
2011-09-08 15:45:00,25.49,25.5,25.47,25.5,8800.0,13.1166,13.1217,13.1063,13.1217,8800.0
2011-09-08 15:50:00,25.5,25.51,25.46,25.46,30500.0,13.1217,13.1269,13.1011,13.1011,30500.0
2011-09-08 15:55:00,25.48,25.48,25.39,25.42,99100.0,13.1114,13.1114,13.0651,13.0806,99100.0
2011-09-09 09:30:00,25.14,25.23,25.14,25.23,4600.0,12.9365,12.9828,12.9365,12.9828,4600.0
2011-09-09 09:35:00,25.18,25.21,25.17,25.21,1200.0,12.9571,12.9725,12.9519,12.9725,1200.0
2011-09-09 09:40:00,25.2,25.26,25.15,25.26,2700.0,12.9674,12.9982,12.9416,12.9982,2700.0
2011-09-09 09:45:00,25.26,25.31,25.26,25.29,1400.0,12.9982,13.024,12.9982,13.0137,1400.0
2011-09-09 09:50:00,25.26,25.34,25.26,25.34,200.0,12.9982,13.0394,12.9982,13.0394,200.0
2011-09-09 09:55:00,25.34,25.34,25.29,25.29,2200.0,13.0394,13.0394,13.0137,13.0137,2200.0
2011-09-09 10:00:00,25.29,25.32,25.28,25.31,12300.0,13.0137,13.0291,13.0085,13.024,12300.0
2011-09-09 10:05:00,25.26,25.31,25.26,25.29,3200.0,12.9982,13.024,12.9982,13.0137,3200.0
2011-09-09 10:10:00,25.24,25.27,25.24,25.27,800.0,12.9879,13.0034,12.9879,13.0034,800.0
2011-09-09 10:15:00,25.24,25.24,25.23,25.24,600.0,12.9879,12.9879,12.9828,12.9879,600.0
2011-09-09 10:20:00,25.31,25.33,25.26,25.33,1100.0,13.024,13.0343,12.9982,13.0343,1100.0
2011-09-09 10:25:00,25.34,25.36,25.33,25.34,2000.0,13.0394,13.0497,13.0343,13.0394,2000.0
2011-09-09 10:30:00,25.36,25.36,25.29,25.32,35400.0,13.0497,13.0497,13.0137,13.0291,35400.0
2011-09-09 10:35:00,25.31,25.32,25.18,25.24,14300.0,13.024,13.0291,12.9571,12.9879,14300.0
2011-09-09 10:40:00,25.23,25.27,25.19,25.27,7200.0,12.9828,13.0034,12.9622,13.0034,7200.0
2011-09-09 10:45:00,25.25,25.28,25.19,25.19,17600.0,12.9931,13.0085,12.9622,12.9622,17600.0
2011-09-09 10:50:00,25.24,25.24,25.16,25.2,8200.0,12.9879,12.9879,12.9468,12.9674,8200.0
2011-09-09 10:55:00,25.22,25.25,25.16,25.23,25300.0,12.9776,12.9931,12.9468,12.9828,25300.0
2011-09-09 11:00:00,25.22,25.27,25.21,25.23,22000.0,12.9776,13.0034,12.9725,12.9828,22000.0
2011-09-09 11:05:00,25.22,25.24,25.19,25.23,4700.0,12.9776,12.9879,12.9622,12.9828,4700.0
2011-09-09 11:10:00,25.22,25.27,25.12,25.13,14000.0,12.9776,13.0034,12.9262,12.9313,14000.0
2011-09-09 11:15:00,25.11,25.19,25.09,25.17,2200.0,12.921,12.9622,12.9108,12.9519,2200.0
2011-09-09 11:20:00,25.15,25.15,25.01,25.07,6800.0,12.9416,12.9416,12.8696,12.9005,6800.0
2011-09-09 11:25:00,25.04,25.13,25.04,25.1,52100.0,12.885,12.9313,12.885,12.9159,52100.0
2011-09-09 11:30:00,25.1,25.2,25.09,25.19,17000.0,12.9159,12.9674,12.9108,12.9622,17000.0
2011-09-09 11:35:00,25.17,25.21,25.11,25.19,27200.0,12.9519,12.9725,12.921,12.9622,27200.0
2011-09-09 11:40:00,25.18,25.25,25.17,25.24,30100.0,12.9571,12.9931,12.9519,12.9879,30100.0
2011-09-09 11:45:00,25.25,25.25,24.95,24.95,27900.0,12.9931,12.9931,12.8387,12.8387,27900.0
2011-09-09 11:50:00,24.96,24.98,24.94,24.94,31900.0,12.8439,12.8541,12.8336,12.8336,31900.0
2011-09-09 11:55:00,24.95,24.99,24.93,24.96,8500.0,12.8387,12.8593,12.8284,12.8439,8500.0
2011-09-09 12:00:00,24.98,24.99,24.91,24.95,14400.0,12.8541,12.8593,12.8181,12.8387,14400.0
2011-09-09 12:05:00,24.96,24.96,24.91,24.95,21700.0,12.8439,12.8439,12.8181,12.8387,21700.0
2011-09-09 12:10:00,24.94,24.98,24.92,24.95,18700.0,12.8336,12.8541,12.8233,12.8387,18700.0
2011-09-09 12:15:00,24.96,24.96,24.88,24.89,20400.0,12.8439,12.8439,12.8027,12.8078,20400.0
2011-09-09 12:20:00,24.88,24.99,24.86,24.99,7700.0,12.8027,12.8593,12.7924,12.8593,7700.0
2011-09-09 12:25:00,24.97,24.99,24.93,24.95,10300.0,12.849,12.8593,12.8284,12.8387,10300.0
2011-09-09 12:30:00,24.96,24.96,24.91,24.94,2000.0,12.8439,12.8439,12.8181,12.8336,2000.0
2011-09-09 12:35:00,24.94,24.96,24.92,24.95,7600.0,12.8336,12.8439,12.8233,12.8387,7600.0
2011-09-09 12:40:00,24.93,24.95,24.93,24.95,12000.0,12.8284,12.8387,12.8284,12.8387,12000.0
2011-09-09 12:45:00,24.95,24.97,24.91,24.91,14200.0,12.8387,12.849,12.8181,12.8181,14200.0
2011-09-09 12:50:00,24.91,24.92,24.89,24.89,10100.0,12.8181,12.8233,12.8078,12.8078,10100.0
2011-09-09 12:55:00,24.9,25.01,24.89,24.9,30700.0,12.813,12.8696,12.8078,12.813,30700.0
2011-09-09 13:00:00,24.9,24.95,24.85,24.85,26200.0,12.813,12.8387,12.7873,12.7873,26200.0
2011-09-09 13:05:00,24.86,24.93,24.85,24.9,25500.0,12.7924,12.8284,12.7873,12.813,25500.0
2011-09-09 13:10:00,24.9,24.97,24.87,24.92,57500.0,12.813,12.849,12.7975,12.8233,57500.0
2011-09-09 13:15:00,24.92,25.0,24.89,24.98,16700.0,12.8233,12.8644,12.8078,12.8541,16700.0
2011-09-09 13:20:00,24.97,24.97,24.83,24.83,23300.0,12.849,12.849,12.777,12.777,23300.0
2011-09-09 13:25:00,24.83,24.86,24.81,24.86,8000.0,12.777,12.7924,12.7667,12.7924,8000.0
2011-09-09 13:30:00,24.88,24.88,24.82,24.83,13400.0,12.8027,12.8027,12.7718,12.777,13400.0
2011-09-09 13:35:00,24.82,24.87,24.82,24.87,4400.0,12.7718,12.7975,12.7718,12.7975,4400.0
2011-09-09 13:40:00,24.88,24.9,24.87,24.89,2600.0,12.8027,12.813,12.7975,12.8078,2600.0
2011-09-09 13:45:00,24.89,24.89,24.82,24.82,5700.0,12.8078,12.8078,12.7718,12.7718,5700.0
2011-09-09 13:50:00,24.81,24.84,24.81,24.83,3300.0,12.7667,12.7821,12.7667,12.777,3300.0
2011-09-09 13:55:00,24.85,24.89,24.85,24.86,900.0,12.7873,12.8078,12.7873,12.7924,900.0
2011-09-09 14:00:00,24.86,24.9,24.79,24.82,8600.0,12.7924,12.813,12.7564,12.7718,8600.0
2011-09-09 14:05:00,24.84,24.9,24.82,24.87,6900.0,12.7821,12.813,12.7718,12.7975,6900.0
2011-09-09 14:10:00,24.9,24.9,24.83,24.86,20000.0,12.813,12.813,12.777,12.7924,20000.0
2011-09-09 14:15:00,24.89,24.96,24.89,24.95,12600.0,12.8078,12.8439,12.8078,12.8387,12600.0
2011-09-09 14:20:00,24.96,25.01,24.96,25.0,13400.0,12.8439,12.8696,12.8439,12.8644,13400.0
2011-09-09 14:25:00,25.0,25.0,24.94,24.94,5600.0,12.8644,12.8644,12.8336,12.8336,5600.0
2011-09-09 14:30:00,24.95,24.96,24.9,24.94,8300.0,12.8387,12.8439,12.813,12.8336,8300.0
2011-09-09 14:35:00,24.93,24.97,24.93,24.96,5800.0,12.8284,12.849,12.8284,12.8439,5800.0
2011-09-09 14:40:00,24.96,25.02,24.96,25.01,11700.0,12.8439,12.8747,12.8439,12.8696,11700.0
2011-09-09 14:45:00,25.01,25.01,24.94,24.98,12800.0,12.8696,12.8696,12.8336,12.8541,12800.0
2011-09-09 14:50:00,24.94,24.99,24.94,24.97,9800.0,12.8336,12.8593,12.8336,12.849,9800.0
2011-09-09 14:55:00,24.95,24.97,24.92,24.95,7900.0,12.8387,12.849,12.8233,12.8387,7900.0
2011-09-09 15:00:00,24.92,24.95,24.89,24.93,16200.0,12.8233,12.8387,12.8078,12.8284,16200.0
2011-09-09 15:05:00,24.94,24.96,24.93,24.95,6200.0,12.8336,12.8439,12.8284,12.8387,6200.0
2011-09-09 15:10:00,24.95,24.98,24.9,24.96,15300.0,12.8387,12.8541,12.813,12.8439,15300.0
2011-09-09 15:15:00,24.96,24.98,24.91,24.91,30000.0,12.8439,12.8541,12.8181,12.8181,30000.0
2011-09-09 15:20:00,24.91,24.91,24.85,24.85,22500.0,12.8181,12.8181,12.7873,12.7873,22500.0
2011-09-09 15:25:00,24.85,24.86,24.75,24.75,14500.0,12.7873,12.7924,12.7358,12.7358,14500.0
2011-09-09 15:30:00,24.76,24.85,24.76,24.85,16700.0,12.7409,12.7873,12.7409,12.7873,16700.0
2011-09-09 15:35:00,24.86,24.86,24.77,24.86,19000.0,12.7924,12.7924,12.7461,12.7924,19000.0
2011-09-09 15:40:00,24.87,24.88,24.81,24.84,14800.0,12.7975,12.8027,12.7667,12.7821,14800.0
2011-09-09 15:45:00,24.83,24.93,24.79,24.89,32700.0,12.777,12.8284,12.7564,12.8078,32700.0
2011-09-09 15:50:00,24.89,24.94,24.89,24.91,21600.0,12.8078,12.8336,12.8078,12.8181,21600.0
2011-09-09 15:55:00,24.9,24.9,24.83,24.85,26600.0,12.813,12.813,12.777,12.7873,26600.0
2011-09-12 09:30:00,24.64,24.64,24.42,24.56,18100.0,12.6792,12.6792,12.566,12.638,18100.0
2011-09-12 09:35:00,24.55,24.56,24.48,24.48,16600.0,12.6329,12.638,12.5969,12.5969,16600.0
2011-09-12 09:40:00,24.48,24.51,24.42,24.44,27900.0,12.5969,12.6123,12.566,12.5763,27900.0
2011-09-12 09:45:00,24.43,24.45,24.36,24.42,18200.0,12.5711,12.5814,12.5351,12.566,18200.0
2011-09-12 09:50:00,24.39,24.58,24.39,24.52,15100.0,12.5505,12.6483,12.5505,12.6174,15100.0
2011-09-12 09:55:00,24.55,24.75,24.5,24.74,11700.0,12.6329,12.7358,12.6072,12.7306,11700.0
2011-09-12 10:00:00,24.75,24.76,24.63,24.65,23200.0,12.7358,12.7409,12.674,12.6843,23200.0
2011-09-12 10:05:00,24.64,24.75,24.64,24.73,9900.0,12.6792,12.7358,12.6792,12.7255,9900.0
2011-09-12 10:10:00,24.75,24.75,24.61,24.61,32300.0,12.7358,12.7358,12.6638,12.6638,32300.0
2011-09-12 10:15:00,24.61,24.65,24.54,24.54,19000.0,12.6638,12.6843,12.6277,12.6277,19000.0
2011-09-12 10:20:00,24.56,24.62,24.47,24.49,39100.0,12.638,12.6689,12.5917,12.602,39100.0
2011-09-12 10:25:00,24.5,24.5,24.41,24.42,15500.0,12.6072,12.6072,12.5608,12.566,15500.0
2011-09-12 10:30:00,24.41,24.45,24.36,24.36,23700.0,12.5608,12.5814,12.5351,12.5351,23700.0
2011-09-12 10:35:00,24.36,24.46,24.35,24.45,62400.0,12.5351,12.5866,12.53,12.5814,62400.0
2011-09-12 10:40:00,24.47,24.54,24.41,24.41,5200.0,12.5917,12.6277,12.5608,12.5608,5200.0
2011-09-12 10:45:00,24.4,24.4,24.36,24.36,3200.0,12.5557,12.5557,12.5351,12.5351,3200.0
2011-09-12 10:50:00,24.38,24.4,24.37,24.37,2800.0,12.5454,12.5557,12.5403,12.5403,2800.0
2011-09-12 10:55:00,24.39,24.39,24.3,24.32,8500.0,12.5505,12.5505,12.5042,12.5145,8500.0
2011-09-12 11:00:00,24.32,24.37,24.3,24.37,1300.0,12.5145,12.5403,12.5042,12.5403,1300.0
2011-09-12 11:05:00,24.38,24.39,24.38,24.39,2300.0,12.5454,12.5505,12.5454,12.5505,2300.0
2011-09-12 11:10:00,24.38,24.39,24.36,24.38,3900.0,12.5454,12.5505,12.5351,12.5454,3900.0
2011-09-12 11:15:00,24.38,24.47,24.37,24.45,3900.0,12.5454,12.5917,12.5403,12.5814,3900.0
2011-09-12 11:20:00,24.47,24.54,24.47,24.5,2900.0,12.5917,12.6277,12.5917,12.6072,2900.0
2011-09-12 11:25:00,24.52,24.55,24.51,24.52,3400.0,12.6174,12.6329,12.6123,12.6174,3400.0
2011-09-12 11:30:00,24.51,24.51,24.47,24.5,2500.0,12.6123,12.6123,12.5917,12.6072,2500.0
2011-09-12 11:35:00,24.49,24.54,24.49,24.5,3500.0,12.602,12.6277,12.602,12.6072,3500.0
2011-09-12 11:40:00,24.5,24.52,24.49,24.52,1100.0,12.6072,12.6174,12.602,12.6174,1100.0
2011-09-12 11:45:00,24.53,24.53,24.46,24.46,4600.0,12.6226,12.6226,12.5866,12.5866,4600.0
2011-09-12 11:50:00,24.44,24.49,24.44,24.49,1700.0,12.5763,12.602,12.5763,12.602,1700.0
2011-09-12 11:55:00,24.46,24.5,24.46,24.5,3600.0,12.5866,12.6072,12.5866,12.6072,3600.0
2011-09-12 12:00:00,24.5,24.58,24.5,24.57,4900.0,12.6072,12.6483,12.6072,12.6432,4900.0
2011-09-12 12:05:00,24.55,24.57,24.54,24.56,6300.0,12.6329,12.6432,12.6277,12.638,6300.0
2011-09-12 12:10:00,24.57,24.58,24.55,24.55,2400.0,12.6432,12.6483,12.6329,12.6329,2400.0
2011-09-12 12:15:00,24.55,24.57,24.55,24.55,1300.0,12.6329,12.6432,12.6329,12.6329,1300.0
2011-09-12 12:20:00,24.55,24.6,24.54,24.6,3500.0,12.6329,12.6586,12.6277,12.6586,3500.0
2011-09-12 12:25:00,24.61,24.62,24.57,24.61,1100.0,12.6638,12.6689,12.6432,12.6638,1100.0
2011-09-12 12:30:00,24.63,24.64,24.59,24.59,800.0,12.674,12.6792,12.6535,12.6535,800.0
2011-09-12 12:35:00,24.59,24.6,24.55,24.56,2100.0,12.6535,12.6586,12.6329,12.638,2100.0
2011-09-12 12:40:00,24.55,24.59,24.55,24.58,4000.0,12.6329,12.6535,12.6329,12.6483,4000.0
2011-09-12 12:45:00,24.56,24.56,24.55,24.55,800.0,12.638,12.638,12.6329,12.6329,800.0
2011-09-12 12:50:00,24.55,24.58,24.55,24.58,2600.0,12.6329,12.6483,12.6329,12.6483,2600.0
2011-09-12 12:55:00,24.56,24.6,24.55,24.57,700.0,12.638,12.6586,12.6329,12.6432,700.0
2011-09-12 13:00:00,24.59,24.63,24.56,24.56,4500.0,12.6535,12.674,12.638,12.638,4500.0
2011-09-12 13:05:00,24.56,24.56,24.53,24.55,17200.0,12.638,12.638,12.6226,12.6329,17200.0
2011-09-12 13:10:00,24.54,24.58,24.53,24.55,6600.0,12.6277,12.6483,12.6226,12.6329,6600.0
2011-09-12 13:15:00,24.54,24.56,24.53,24.54,4600.0,12.6277,12.638,12.6226,12.6277,4600.0
2011-09-12 13:20:00,24.57,24.57,24.55,24.57,800.0,12.6432,12.6432,12.6329,12.6432,800.0
2011-09-12 13:25:00,24.57,24.59,24.55,24.55,3700.0,12.6432,12.6535,12.6329,12.6329,3700.0
2011-09-12 13:30:00,24.57,24.58,24.51,24.51,5300.0,12.6432,12.6483,12.6123,12.6123,5300.0
2011-09-12 13:35:00,24.51,24.53,24.51,24.51,3200.0,12.6123,12.6226,12.6123,12.6123,3200.0
2011-09-12 13:40:00,24.53,24.54,24.5,24.5,6300.0,12.6226,12.6277,12.6072,12.6072,6300.0
2011-09-12 13:45:00,24.51,24.54,24.5,24.54,5800.0,12.6123,12.6277,12.6072,12.6277,5800.0
2011-09-12 13:50:00,24.54,24.59,24.53,24.59,3200.0,12.6277,12.6535,12.6226,12.6535,3200.0
2011-09-12 13:55:00,24.6,24.69,24.6,24.67,17000.0,12.6586,12.7049,12.6586,12.6946,17000.0
2011-09-12 14:00:00,24.65,24.68,24.55,24.56,27600.0,12.6843,12.6998,12.6329,12.638,27600.0
2011-09-12 14:05:00,24.55,24.56,24.55,24.55,6300.0,12.6329,12.638,12.6329,12.6329,6300.0
2011-09-12 14:10:00,24.55,24.58,24.53,24.55,8900.0,12.6329,12.6483,12.6226,12.6329,8900.0
2011-09-12 14:15:00,24.56,24.62,24.55,24.55,6600.0,12.638,12.6689,12.6329,12.6329,6600.0
2011-09-12 14:20:00,24.55,24.62,24.55,24.61,8500.0,12.6329,12.6689,12.6329,12.6638,8500.0
2011-09-12 14:25:00,24.61,24.63,24.57,24.58,5500.0,12.6638,12.674,12.6432,12.6483,5500.0
2011-09-12 14:30:00,24.59,24.64,24.57,24.64,6300.0,12.6535,12.6792,12.6432,12.6792,6300.0
2011-09-12 14:35:00,24.65,24.76,24.65,24.69,6700.0,12.6843,12.7409,12.6843,12.7049,6700.0
2011-09-12 14:40:00,24.67,24.81,24.67,24.75,4400.0,12.6946,12.7667,12.6946,12.7358,4400.0
2011-09-12 14:45:00,24.73,24.74,24.61,24.62,15600.0,12.7255,12.7306,12.6638,12.6689,15600.0
2011-09-12 14:50:00,24.61,24.63,24.55,24.56,13400.0,12.6638,12.674,12.6329,12.638,13400.0
2011-09-12 14:55:00,24.55,24.57,24.54,24.56,8000.0,12.6329,12.6432,12.6277,12.638,8000.0
2011-09-12 15:00:00,24.56,24.59,24.51,24.54,7900.0,12.638,12.6535,12.6123,12.6277,7900.0
2011-09-12 15:05:00,24.55,24.6,24.55,24.55,10100.0,12.6329,12.6586,12.6329,12.6329,10100.0
2011-09-12 15:10:00,24.55,24.6,24.55,24.59,9100.0,12.6329,12.6586,12.6329,12.6535,9100.0
2011-09-12 15:15:00,24.6,24.64,24.58,24.64,12700.0,12.6586,12.6792,12.6483,12.6792,12700.0
2011-09-12 15:20:00,24.62,24.75,24.58,24.75,6100.0,12.6689,12.7358,12.6483,12.7358,6100.0
2011-09-12 15:25:00,24.73,24.75,24.68,24.71,10600.0,12.7255,12.7358,12.6998,12.7152,10600.0
2011-09-12 15:30:00,24.71,24.76,24.7,24.73,19500.0,12.7152,12.7409,12.7101,12.7255,19500.0
2011-09-12 15:35:00,24.69,24.77,24.67,24.75,5900.0,12.7049,12.7461,12.6946,12.7358,5900.0
2011-09-12 15:40:00,24.75,24.87,24.75,24.87,16100.0,12.7358,12.7975,12.7358,12.7975,16100.0
2011-09-12 15:45:00,24.86,24.91,24.8,24.8,57700.0,12.7924,12.8181,12.7615,12.7615,57700.0
2011-09-12 15:50:00,24.8,24.84,24.76,24.78,32900.0,12.7615,12.7821,12.7409,12.7512,32900.0
2011-09-12 15:55:00,24.78,24.97,24.78,24.95,68400.0,12.7512,12.849,12.7512,12.8387,68400.0
2011-09-13 09:30:00,25.09,25.23,24.85,25.07,8700.0,12.9108,12.9828,12.7873,12.9005,8700.0
2011-09-13 09:35:00,25.07,25.08,24.87,24.87,3600.0,12.9005,12.9056,12.7975,12.7975,3600.0
2011-09-13 09:40:00,24.88,24.88,24.74,24.8,4000.0,12.8027,12.8027,12.7306,12.7615,4000.0
2011-09-13 09:45:00,24.84,24.92,24.84,24.89,3900.0,12.7821,12.8233,12.7821,12.8078,3900.0
2011-09-13 09:50:00,24.91,24.97,24.9,24.97,11900.0,12.8181,12.849,12.813,12.849,11900.0
2011-09-13 09:55:00,24.97,25.02,24.97,25.0,2300.0,12.849,12.8747,12.849,12.8644,2300.0
2011-09-13 10:00:00,25.01,25.03,24.77,24.77,11300.0,12.8696,12.8799,12.7461,12.7461,11300.0
2011-09-13 10:05:00,24.77,24.84,24.77,24.81,15400.0,12.7461,12.7821,12.7461,12.7667,15400.0
2011-09-13 10:10:00,24.83,24.84,24.79,24.83,7200.0,12.777,12.7821,12.7564,12.777,7200.0
2011-09-13 10:15:00,24.84,24.96,24.83,24.89,13700.0,12.7821,12.8439,12.777,12.8078,13700.0
2011-09-13 10:20:00,24.89,24.93,24.85,24.87,8300.0,12.8078,12.8284,12.7873,12.7975,8300.0
2011-09-13 10:25:00,24.87,24.94,24.87,24.9,10400.0,12.7975,12.8336,12.7975,12.813,10400.0
2011-09-13 10:30:00,24.9,24.92,24.81,24.86,20800.0,12.813,12.8233,12.7667,12.7924,20800.0
2011-09-13 10:35:00,24.85,24.87,24.81,24.82,14400.0,12.7873,12.7975,12.7667,12.7718,14400.0
2011-09-13 10:40:00,24.83,24.99,24.82,24.96,9100.0,12.777,12.8593,12.7718,12.8439,9100.0
2011-09-13 10:45:00,24.98,24.98,24.88,24.88,4600.0,12.8541,12.8541,12.8027,12.8027,4600.0
2011-09-13 10:50:00,24.88,24.9,24.75,24.78,7800.0,12.8027,12.813,12.7358,12.7512,7800.0
2011-09-13 10:55:00,24.81,24.89,24.8,24.87,7400.0,12.7667,12.8078,12.7615,12.7975,7400.0
2011-09-13 11:00:00,24.87,24.89,24.82,24.83,6000.0,12.7975,12.8078,12.7718,12.777,6000.0
2011-09-13 11:05:00,24.82,24.86,24.81,24.85,5400.0,12.7718,12.7924,12.7667,12.7873,5400.0
2011-09-13 11:10:00,24.85,24.87,24.8,24.83,30400.0,12.7873,12.7975,12.7615,12.777,30400.0
2011-09-13 11:15:00,24.83,24.85,24.78,24.81,9700.0,12.777,12.7873,12.7512,12.7667,9700.0
2011-09-13 11:20:00,24.8,24.82,24.8,24.82,1600.0,12.7615,12.7718,12.7615,12.7718,1600.0
2011-09-13 11:25:00,24.83,24.85,24.73,24.79,18400.0,12.777,12.7873,12.7255,12.7564,18400.0
2011-09-13 11:30:00,24.79,24.8,24.76,24.79,6200.0,12.7564,12.7615,12.7409,12.7564,6200.0
2011-09-13 11:35:00,24.77,24.82,24.77,24.82,2300.0,12.7461,12.7718,12.7461,12.7718,2300.0
2011-09-13 11:40:00,24.81,24.84,24.79,24.84,5300.0,12.7667,12.7821,12.7564,12.7821,5300.0
2011-09-13 11:45:00,24.85,24.87,24.77,24.78,5600.0,12.7873,12.7975,12.7461,12.7512,5600.0
2011-09-13 11:50:00,24.77,24.8,24.77,24.8,1100.0,12.7461,12.7615,12.7461,12.7615,1100.0
2011-09-13 11:55:00,24.8,24.84,24.71,24.72,9900.0,12.7615,12.7821,12.7152,12.7204,9900.0
2011-09-13 12:00:00,24.72,24.79,24.71,24.79,7300.0,12.7204,12.7564,12.7152,12.7564,7300.0
2011-09-13 12:05:00,24.81,24.86,24.74,24.74,3200.0,12.7667,12.7924,12.7306,12.7306,3200.0
2011-09-13 12:10:00,24.78,24.8,24.75,24.78,1100.0,12.7512,12.7615,12.7358,12.7512,1100.0
2011-09-13 12:15:00,24.79,24.79,24.76,24.76,1300.0,12.7564,12.7564,12.7409,12.7409,1300.0
2011-09-13 12:20:00,24.77,24.79,24.74,24.78,3500.0,12.7461,12.7564,12.7306,12.7512,3500.0
2011-09-13 12:25:00,24.76,24.8,24.71,24.79,8000.0,12.7409,12.7615,12.7152,12.7564,8000.0
2011-09-13 12:30:00,24.79,24.79,24.74,24.77,12400.0,12.7564,12.7564,12.7306,12.7461,12400.0
2011-09-13 12:35:00,24.77,24.81,24.77,24.81,5000.0,12.7461,12.7667,12.7461,12.7667,5000.0
2011-09-13 12:40:00,24.82,24.82,24.79,24.79,400.0,12.7718,12.7718,12.7564,12.7564,400.0
2011-09-13 12:45:00,24.81,24.84,24.81,24.84,900.0,12.7667,12.7821,12.7667,12.7821,900.0
2011-09-13 12:50:00,24.83,24.84,24.81,24.81,1700.0,12.777,12.7821,12.7667,12.7667,1700.0
2011-09-13 12:55:00,24.81,24.84,24.78,24.84,4300.0,12.7667,12.7821,12.7512,12.7821,4300.0
2011-09-13 13:00:00,24.84,24.89,24.83,24.89,1600.0,12.7821,12.8078,12.777,12.8078,1600.0
2011-09-13 13:05:00,24.9,24.91,24.87,24.87,4900.0,12.813,12.8181,12.7975,12.7975,4900.0
2011-09-13 13:10:00,24.88,24.92,24.85,24.92,6000.0,12.8027,12.8233,12.7873,12.8233,6000.0
2011-09-13 13:15:00,24.91,24.92,24.86,24.87,6200.0,12.8181,12.8233,12.7924,12.7975,6200.0
2011-09-13 13:20:00,24.89,24.89,24.86,24.89,1600.0,12.8078,12.8078,12.7924,12.8078,1600.0
2011-09-13 13:25:00,24.89,24.94,24.88,24.91,6100.0,12.8078,12.8336,12.8027,12.8181,6100.0
2011-09-13 13:30:00,24.91,24.92,24.86,24.88,13000.0,12.8181,12.8233,12.7924,12.8027,13000.0
2011-09-13 13:35:00,24.88,24.89,24.86,24.88,8800.0,12.8027,12.8078,12.7924,12.8027,8800.0
2011-09-13 13:40:00,24.88,24.91,24.87,24.89,13800.0,12.8027,12.8181,12.7975,12.8078,13800.0
2011-09-13 13:45:00,24.89,24.95,24.89,24.93,4500.0,12.8078,12.8387,12.8078,12.8284,4500.0
2011-09-13 13:50:00,24.95,24.96,24.86,24.92,16100.0,12.8387,12.8439,12.7924,12.8233,16100.0
2011-09-13 13:55:00,24.92,24.95,24.86,24.94,11500.0,12.8233,12.8387,12.7924,12.8336,11500.0
2011-09-13 14:00:00,24.94,24.95,24.9,24.92,4900.0,12.8336,12.8387,12.813,12.8233,4900.0
2011-09-13 14:05:00,24.94,24.98,24.93,24.93,3700.0,12.8336,12.8541,12.8284,12.8284,3700.0
2011-09-13 14:10:00,24.95,24.95,24.91,24.94,5100.0,12.8387,12.8387,12.8181,12.8336,5100.0
2011-09-13 14:15:00,24.94,24.95,24.89,24.94,11000.0,12.8336,12.8387,12.8078,12.8336,11000.0
2011-09-13 14:20:00,24.9,24.93,24.88,24.9,7500.0,12.813,12.8284,12.8027,12.813,7500.0
2011-09-13 14:25:00,24.9,24.9,24.87,24.89,6300.0,12.813,12.813,12.7975,12.8078,6300.0
2011-09-13 14:30:00,24.89,24.89,24.86,24.89,8200.0,12.8078,12.8078,12.7924,12.8078,8200.0
2011-09-13 14:35:00,24.89,24.94,24.88,24.92,12800.0,12.8078,12.8336,12.8027,12.8233,12800.0
2011-09-13 14:40:00,24.92,24.94,24.91,24.91,6500.0,12.8233,12.8336,12.8181,12.8181,6500.0
2011-09-13 14:45:00,24.92,24.93,24.86,24.86,23100.0,12.8233,12.8284,12.7924,12.7924,23100.0
2011-09-13 14:50:00,24.86,24.88,24.79,24.84,36100.0,12.7924,12.8027,12.7564,12.7821,36100.0
2011-09-13 14:55:00,24.83,24.83,24.71,24.71,34400.0,12.777,12.777,12.7152,12.7152,34400.0
2011-09-13 15:00:00,24.73,24.83,24.73,24.78,13900.0,12.7255,12.777,12.7255,12.7512,13900.0
2011-09-13 15:05:00,24.77,24.81,24.75,24.76,26500.0,12.7461,12.7667,12.7358,12.7409,26500.0
2011-09-13 15:10:00,24.77,24.8,24.75,24.76,22900.0,12.7461,12.7615,12.7358,12.7409,22900.0
2011-09-13 15:15:00,24.75,24.75,24.62,24.72,24900.0,12.7358,12.7358,12.6689,12.7204,24900.0
2011-09-13 15:20:00,24.69,24.82,24.69,24.81,19900.0,12.7049,12.7718,12.7049,12.7667,19900.0
2011-09-13 15:25:00,24.81,24.81,24.71,24.78,32300.0,12.7667,12.7667,12.7152,12.7512,32300.0
2011-09-13 15:30:00,24.79,24.81,24.74,24.76,39800.0,12.7564,12.7667,12.7306,12.7409,39800.0
2011-09-13 15:35:00,24.76,24.78,24.71,24.75,37700.0,12.7409,12.7512,12.7152,12.7358,37700.0
2011-09-13 15:40:00,24.76,24.89,24.72,24.89,35900.0,12.7409,12.8078,12.7204,12.8078,35900.0
2011-09-13 15:45:00,24.9,25.03,24.89,25.01,57500.0,12.813,12.8799,12.8078,12.8696,57500.0
2011-09-13 15:50:00,25.01,25.01,24.89,24.92,37200.0,12.8696,12.8696,12.8078,12.8233,37200.0
2011-09-13 15:55:00,24.92,24.97,24.9,24.94,78100.0,12.8233,12.849,12.813,12.8336,78100.0
2011-09-14 09:30:00,25.2,25.29,25.06,25.07,11100.0,12.9674,13.0137,12.8953,12.9005,11100.0
2011-09-14 09:35:00,25.12,25.17,25.11,25.17,4900.0,12.9262,12.9519,12.921,12.9519,4900.0
2011-09-14 09:40:00,25.15,25.16,25.07,25.15,27900.0,12.9416,12.9468,12.9005,12.9416,27900.0
2011-09-14 09:45:00,25.2,25.22,25.16,25.16,1700.0,12.9674,12.9776,12.9468,12.9468,1700.0
2011-09-14 09:50:00,25.22,25.23,25.09,25.09,7500.0,12.9776,12.9828,12.9108,12.9108,7500.0
2011-09-14 09:55:00,25.08,25.1,25.06,25.06,10100.0,12.9056,12.9159,12.8953,12.8953,10100.0
2011-09-14 10:00:00,25.07,25.07,25.03,25.05,26600.0,12.9005,12.9005,12.8799,12.8902,26600.0
2011-09-14 10:05:00,25.08,25.08,24.99,25.06,15100.0,12.9056,12.9056,12.8593,12.8953,15100.0
2011-09-14 10:10:00,25.08,25.1,25.06,25.06,18100.0,12.9056,12.9159,12.8953,12.8953,18100.0
2011-09-14 10:15:00,25.06,25.07,24.76,24.84,33800.0,12.8953,12.9005,12.7409,12.7821,33800.0
2011-09-14 10:20:00,24.85,24.93,24.83,24.89,32400.0,12.7873,12.8284,12.777,12.8078,32400.0
2011-09-14 10:25:00,24.91,25.01,24.87,24.9,4200.0,12.8181,12.8696,12.7975,12.813,4200.0
2011-09-14 10:30:00,24.91,24.98,24.83,24.94,60500.0,12.8181,12.8541,12.777,12.8336,60500.0
2011-09-14 10:35:00,24.96,24.97,24.96,24.97,400.0,12.8439,12.849,12.8439,12.849,400.0
2011-09-14 10:40:00,24.99,24.99,24.97,24.97,1900.0,12.8593,12.8593,12.849,12.849,1900.0
2011-09-14 10:45:00,24.92,24.92,24.87,24.89,4700.0,12.8233,12.8233,12.7975,12.8078,4700.0
2011-09-14 10:50:00,24.87,24.9,24.87,24.88,4300.0,12.7975,12.813,12.7975,12.8027,4300.0
2011-09-14 10:55:00,24.88,24.9,24.87,24.9,9100.0,12.8027,12.813,12.7975,12.813,9100.0
2011-09-14 11:00:00,24.9,24.94,24.9,24.94,1300.0,12.813,12.8336,12.813,12.8336,1300.0
2011-09-14 11:05:00,24.95,25.01,24.93,25.0,2400.0,12.8387,12.8696,12.8284,12.8644,2400.0
2011-09-14 11:10:00,25.02,25.03,25.01,25.03,500.0,12.8747,12.8799,12.8696,12.8799,500.0
2011-09-14 11:15:00,25.05,25.08,24.98,24.98,2800.0,12.8902,12.9056,12.8541,12.8541,2800.0
2011-09-14 11:20:00,24.96,24.97,24.87,24.9,7500.0,12.8439,12.849,12.7975,12.813,7500.0
2011-09-14 11:25:00,24.9,24.95,24.89,24.91,10800.0,12.813,12.8387,12.8078,12.8181,10800.0
2011-09-14 11:30:00,24.88,24.93,24.87,24.93,8400.0,12.8027,12.8284,12.7975,12.8284,8400.0
2011-09-14 11:35:00,24.93,24.98,24.93,24.97,1300.0,12.8284,12.8541,12.8284,12.849,1300.0
2011-09-14 11:40:00,24.98,24.98,24.95,24.95,2900.0,12.8541,12.8541,12.8387,12.8387,2900.0
2011-09-14 11:45:00,24.94,24.94,24.91,24.91,300.0,12.8336,12.8336,12.8181,12.8181,300.0
2011-09-14 11:50:00,24.98,25.02,24.96,25.02,1000.0,12.8541,12.8747,12.8439,12.8747,1000.0
2011-09-14 11:55:00,25.03,25.06,24.95,24.97,3700.0,12.8799,12.8953,12.8387,12.849,3700.0
2011-09-14 12:00:00,24.99,25.01,24.97,24.99,600.0,12.8593,12.8696,12.849,12.8593,600.0
2011-09-14 12:05:00,24.96,24.99,24.94,24.96,1900.0,12.8439,12.8593,12.8336,12.8439,1900.0
2011-09-14 12:10:00,24.96,25.03,24.96,25.02,1600.0,12.8439,12.8799,12.8439,12.8747,1600.0
2011-09-14 12:15:00,24.96,24.98,24.96,24.98,1600.0,12.8439,12.8541,12.8439,12.8541,1600.0
2011-09-14 12:20:00,24.98,24.99,24.97,24.99,1300.0,12.8541,12.8593,12.849,12.8593,1300.0
2011-09-14 12:25:00,25.02,25.04,24.98,24.98,1700.0,12.8747,12.885,12.8541,12.8541,1700.0
2011-09-14 12:30:00,24.97,25.0,24.97,25.0,700.0,12.849,12.8644,12.849,12.8644,700.0
2011-09-14 12:35:00,25.0,25.06,25.0,25.06,2000.0,12.8644,12.8953,12.8644,12.8953,2000.0
2011-09-14 12:40:00,25.08,25.08,25.05,25.05,1300.0,12.9056,12.9056,12.8902,12.8902,1300.0
2011-09-14 12:45:00,25.05,25.09,25.04,25.08,10500.0,12.8902,12.9108,12.885,12.9056,10500.0
2011-09-14 12:50:00,25.06,25.07,25.03,25.07,2100.0,12.8953,12.9005,12.8799,12.9005,2100.0
2011-09-14 12:55:00,25.07,25.07,25.03,25.03,3400.0,12.9005,12.9005,12.8799,12.8799,3400.0
2011-09-14 13:00:00,25.01,25.05,25.0,25.05,4400.0,12.8696,12.8902,12.8644,12.8902,4400.0
2011-09-14 13:05:00,25.06,25.08,25.06,25.08,300.0,12.8953,12.9056,12.8953,12.9056,300.0
2011-09-14 13:10:00,25.11,25.11,25.05,25.11,2900.0,12.921,12.921,12.8902,12.921,2900.0
2011-09-14 13:15:00,25.11,25.12,25.11,25.12,700.0,12.921,12.9262,12.921,12.9262,700.0
2011-09-14 13:20:00,25.14,25.14,25.12,25.14,1600.0,12.9365,12.9365,12.9262,12.9365,1600.0
2011-09-14 13:25:00,25.14,25.15,25.13,25.13,700.0,12.9365,12.9416,12.9313,12.9313,700.0
2011-09-14 13:30:00,25.12,25.12,25.11,25.12,1100.0,12.9262,12.9262,12.921,12.9262,1100.0
2011-09-14 13:35:00,25.13,25.16,25.13,25.15,700.0,12.9313,12.9468,12.9313,12.9416,700.0
2011-09-14 13:40:00,25.16,25.2,25.14,25.17,9800.0,12.9468,12.9674,12.9365,12.9519,9800.0
2011-09-14 13:45:00,25.17,25.2,25.17,25.2,1300.0,12.9519,12.9674,12.9519,12.9674,1300.0
2011-09-14 13:50:00,25.2,25.23,25.19,25.21,8300.0,12.9674,12.9828,12.9622,12.9725,8300.0
2011-09-14 13:55:00,25.17,25.19,25.16,25.16,2800.0,12.9519,12.9622,12.9468,12.9468,2800.0
2011-09-14 14:00:00,25.2,25.25,25.2,25.25,2000.0,12.9674,12.9931,12.9674,12.9931,2000.0
2011-09-14 14:05:00,25.25,25.27,25.25,25.27,1200.0,12.9931,13.0034,12.9931,13.0034,1200.0
2011-09-14 14:10:00,25.26,25.29,25.25,25.25,3600.0,12.9982,13.0137,12.9931,12.9931,3600.0
2011-09-14 14:15:00,25.25,25.28,25.22,25.28,5700.0,12.9931,13.0085,12.9776,13.0085,5700.0
2011-09-14 14:20:00,25.28,25.29,25.25,25.26,10400.0,13.0085,13.0137,12.9931,12.9982,10400.0
2011-09-14 14:25:00,25.27,25.27,25.2,25.23,38200.0,13.0034,13.0034,12.9674,12.9828,38200.0
2011-09-14 14:30:00,25.22,25.24,25.18,25.21,11700.0,12.9776,12.9879,12.9571,12.9725,11700.0
2011-09-14 14:35:00,25.19,25.23,25.18,25.23,2900.0,12.9622,12.9828,12.9571,12.9828,2900.0
2011-09-14 14:40:00,25.23,25.24,25.2,25.22,5400.0,12.9828,12.9879,12.9674,12.9776,5400.0
2011-09-14 14:45:00,25.22,25.22,25.17,25.19,14400.0,12.9776,12.9776,12.9519,12.9622,14400.0
2011-09-14 14:50:00,25.2,25.24,25.18,25.2,20200.0,12.9674,12.9879,12.9571,12.9674,20200.0
2011-09-14 14:55:00,25.2,25.21,25.19,25.2,4300.0,12.9674,12.9725,12.9622,12.9674,4300.0
2011-09-14 15:00:00,25.19,25.22,25.19,25.21,6200.0,12.9622,12.9776,12.9622,12.9725,6200.0
2011-09-14 15:05:00,25.2,25.22,25.19,25.2,25000.0,12.9674,12.9776,12.9622,12.9674,25000.0
2011-09-14 15:10:00,25.21,25.23,25.2,25.2,6700.0,12.9725,12.9828,12.9674,12.9674,6700.0
2011-09-14 15:15:00,25.21,25.23,25.2,25.2,11500.0,12.9725,12.9828,12.9674,12.9674,11500.0
2011-09-14 15:20:00,25.22,25.22,25.18,25.19,4300.0,12.9776,12.9776,12.9571,12.9622,4300.0
2011-09-14 15:25:00,25.2,25.23,25.2,25.21,19500.0,12.9674,12.9828,12.9674,12.9725,19500.0
2011-09-14 15:30:00,25.22,25.26,25.2,25.26,34900.0,12.9776,12.9982,12.9674,12.9982,34900.0
2011-09-14 15:35:00,25.26,25.29,25.25,25.26,26900.0,12.9982,13.0137,12.9931,12.9982,26900.0
2011-09-14 15:40:00,25.27,25.28,25.19,25.26,23500.0,13.0034,13.0085,12.9622,12.9982,23500.0
2011-09-14 15:45:00,25.25,25.29,25.18,25.21,15900.0,12.9931,13.0137,12.9571,12.9725,15900.0
2011-09-14 15:50:00,25.22,25.28,25.19,25.28,19100.0,12.9776,13.0085,12.9622,13.0085,19100.0
2011-09-14 15:55:00,25.27,25.29,25.21,25.24,53900.0,13.0034,13.0137,12.9725,12.9879,53900.0
2011-09-15 09:30:00,25.46,25.83,25.34,25.79,12700.0,13.1011,13.2915,13.0394,13.271,12700.0
2011-09-15 09:35:00,25.79,25.82,25.58,25.61,9100.0,13.271,13.2864,13.1629,13.1783,9100.0
2011-09-15 09:40:00,25.63,25.65,25.57,25.62,5700.0,13.1886,13.1989,13.1577,13.1835,5700.0
2011-09-15 09:45:00,25.62,25.66,25.6,25.61,3700.0,13.1835,13.2041,13.1732,13.1783,3700.0
2011-09-15 09:50:00,25.62,25.66,25.6,25.62,1300.0,13.1835,13.2041,13.1732,13.1835,1300.0
2011-09-15 09:55:00,25.62,25.62,25.56,25.58,1900.0,13.1835,13.1835,13.1526,13.1629,1900.0
2011-09-15 10:00:00,25.58,25.66,25.58,25.66,5400.0,13.1629,13.2041,13.1629,13.2041,5400.0
2011-09-15 10:05:00,25.65,25.66,25.61,25.61,1800.0,13.1989,13.2041,13.1783,13.1783,1800.0
2011-09-15 10:10:00,25.61,25.61,25.59,25.59,2000.0,13.1783,13.1783,13.168,13.168,2000.0
2011-09-15 10:15:00,25.57,25.6,25.55,25.59,8300.0,13.1577,13.1732,13.1475,13.168,8300.0
2011-09-15 10:20:00,25.6,25.6,25.56,25.56,3200.0,13.1732,13.1732,13.1526,13.1526,3200.0
2011-09-15 10:25:00,25.56,25.56,25.5,25.55,2000.0,13.1526,13.1526,13.1217,13.1475,2000.0
2011-09-15 10:30:00,25.53,25.53,25.45,25.49,13400.0,13.1372,13.1372,13.096,13.1166,13400.0
2011-09-15 10:35:00,25.47,25.47,25.42,25.44,3700.0,13.1063,13.1063,13.0806,13.0909,3700.0
2011-09-15 10:40:00,25.44,25.5,25.43,25.5,1300.0,13.0909,13.1217,13.0857,13.1217,1300.0
2011-09-15 10:45:00,25.47,25.57,25.47,25.57,7600.0,13.1063,13.1577,13.1063,13.1577,7600.0
2011-09-15 10:50:00,25.57,25.58,25.48,25.56,32700.0,13.1577,13.1629,13.1114,13.1526,32700.0
2011-09-15 10:55:00,25.56,25.56,25.5,25.53,6600.0,13.1526,13.1526,13.1217,13.1372,6600.0
2011-09-15 11:00:00,25.51,25.54,25.48,25.54,3900.0,13.1269,13.1423,13.1114,13.1423,3900.0
2011-09-15 11:05:00,25.54,25.57,25.53,25.57,700.0,13.1423,13.1577,13.1372,13.1577,700.0
2011-09-15 11:10:00,25.57,25.58,25.55,25.55,2100.0,13.1577,13.1629,13.1475,13.1475,2100.0
2011-09-15 11:15:00,25.55,25.56,25.55,25.56,900.0,13.1475,13.1526,13.1475,13.1526,900.0
2011-09-15 11:20:00,25.57,25.57,25.55,25.55,1500.0,13.1577,13.1577,13.1475,13.1475,1500.0
2011-09-15 11:25:00,25.55,25.56,25.52,25.55,2900.0,13.1475,13.1526,13.132,13.1475,2900.0
2011-09-15 11:30:00,25.58,25.58,25.51,25.51,5800.0,13.1629,13.1629,13.1269,13.1269,5800.0
2011-09-15 11:35:00,25.5,25.53,25.5,25.53,1400.0,13.1217,13.1372,13.1217,13.1372,1400.0
2011-09-15 11:40:00,25.51,25.54,25.51,25.54,700.0,13.1269,13.1423,13.1269,13.1423,700.0
2011-09-15 11:45:00,25.53,25.56,25.53,25.55,2500.0,13.1372,13.1526,13.1372,13.1475,2500.0
2011-09-15 11:50:00,25.53,25.54,25.51,25.52,1100.0,13.1372,13.1423,13.1269,13.132,1100.0
2011-09-15 11:55:00,25.52,25.52,25.45,25.49,2400.0,13.132,13.132,13.096,13.1166,2400.0
2011-09-15 12:00:00,25.46,25.46,25.43,25.43,300.0,13.1011,13.1011,13.0857,13.0857,300.0
2011-09-15 12:05:00,25.42,25.44,25.42,25.44,400.0,13.0806,13.0909,13.0806,13.0909,400.0
2011-09-15 12:10:00,25.43,25.5,25.43,25.47,2200.0,13.0857,13.1217,13.0857,13.1063,2200.0
2011-09-15 12:15:00,25.48,25.48,25.46,25.46,1500.0,13.1114,13.1114,13.1011,13.1011,1500.0
2011-09-15 12:20:00,25.48,25.48,25.43,25.47,1500.0,13.1114,13.1114,13.0857,13.1063,1500.0
2011-09-15 12:25:00,25.45,25.46,25.44,25.44,1000.0,13.096,13.1011,13.0909,13.0909,1000.0
2011-09-15 12:30:00,25.46,25.46,25.46,25.46,100.0,13.1011,13.1011,13.1011,13.1011,100.0
2011-09-15 12:35:00,25.45,25.47,25.44,25.44,3000.0,13.096,13.1063,13.0909,13.0909,3000.0
2011-09-15 12:40:00,25.46,25.46,25.44,25.45,2500.0,13.1011,13.1011,13.0909,13.096,2500.0
2011-09-15 12:45:00,25.46,25.47,25.45,25.47,1700.0,13.1011,13.1063,13.096,13.1063,1700.0
2011-09-15 12:50:00,25.45,25.46,25.45,25.46,2100.0,13.096,13.1011,13.096,13.1011,2100.0
2011-09-15 12:55:00,25.46,25.48,25.46,25.46,600.0,13.1011,13.1114,13.1011,13.1011,600.0
2011-09-15 13:00:00,25.46,25.49,25.44,25.49,1200.0,13.1011,13.1166,13.0909,13.1166,1200.0
2011-09-15 13:05:00,25.49,25.5,25.48,25.5,2900.0,13.1166,13.1217,13.1114,13.1217,2900.0
2011-09-15 13:10:00,25.52,25.52,25.5,25.51,1900.0,13.132,13.132,13.1217,13.1269,1900.0
2011-09-15 13:15:00,25.52,25.52,25.5,25.5,700.0,13.132,13.132,13.1217,13.1217,700.0
2011-09-15 13:20:00,25.49,25.54,25.45,25.52,6900.0,13.1166,13.1423,13.096,13.132,6900.0
2011-09-15 13:25:00,25.52,25.52,25.49,25.5,2000.0,13.132,13.132,13.1166,13.1217,2000.0
2011-09-15 13:30:00,25.52,25.52,25.47,25.47,1200.0,13.132,13.132,13.1063,13.1063,1200.0
2011-09-15 13:35:00,25.5,25.5,25.5,25.5,600.0,13.1217,13.1217,13.1217,13.1217,600.0
2011-09-15 13:40:00,25.47,25.49,25.47,25.48,1600.0,13.1063,13.1166,13.1063,13.1114,1600.0
2011-09-15 13:45:00,25.5,25.5,25.48,25.5,800.0,13.1217,13.1217,13.1114,13.1217,800.0
2011-09-15 13:50:00,25.47,25.5,25.47,25.5,700.0,13.1063,13.1217,13.1063,13.1217,700.0
2011-09-15 13:55:00,25.5,25.52,25.47,25.52,5600.0,13.1217,13.132,13.1063,13.132,5600.0
2011-09-15 14:00:00,25.52,25.53,25.49,25.49,8900.0,13.132,13.1372,13.1166,13.1166,8900.0
2011-09-15 14:05:00,25.49,25.5,25.48,25.5,3200.0,13.1166,13.1217,13.1114,13.1217,3200.0
2011-09-15 14:10:00,25.48,25.52,25.47,25.49,6700.0,13.1114,13.132,13.1063,13.1166,6700.0
2011-09-15 14:15:00,25.48,25.48,25.45,25.45,700.0,13.1114,13.1114,13.096,13.096,700.0
2011-09-15 14:20:00,25.45,25.45,25.44,25.44,3200.0,13.096,13.096,13.0909,13.0909,3200.0
2011-09-15 14:25:00,25.44,25.44,25.41,25.41,4800.0,13.0909,13.0909,13.0754,13.0754,4800.0
2011-09-15 14:30:00,25.41,25.43,25.41,25.42,4400.0,13.0754,13.0857,13.0754,13.0806,4400.0
2011-09-15 14:35:00,25.43,25.43,25.4,25.43,5700.0,13.0857,13.0857,13.0703,13.0857,5700.0
2011-09-15 14:40:00,25.43,25.46,25.43,25.45,1400.0,13.0857,13.1011,13.0857,13.096,1400.0
2011-09-15 14:45:00,25.45,25.46,25.42,25.45,2400.0,13.096,13.1011,13.0806,13.096,2400.0
2011-09-15 14:50:00,25.44,25.45,25.42,25.45,2500.0,13.0909,13.096,13.0806,13.096,2500.0
2011-09-15 14:55:00,25.44,25.46,25.44,25.44,4400.0,13.0909,13.1011,13.0909,13.0909,4400.0
2011-09-15 15:00:00,25.45,25.52,25.44,25.52,8700.0,13.096,13.132,13.0909,13.132,8700.0
2011-09-15 15:05:00,25.51,25.57,25.49,25.57,9400.0,13.1269,13.1577,13.1166,13.1577,9400.0
2011-09-15 15:10:00,25.57,25.59,25.55,25.59,12800.0,13.1577,13.168,13.1475,13.168,12800.0
2011-09-15 15:15:00,25.59,25.6,25.55,25.55,10400.0,13.168,13.1732,13.1475,13.1475,10400.0
2011-09-15 15:20:00,25.54,25.54,25.52,25.53,11600.0,13.1423,13.1423,13.132,13.1372,11600.0
2011-09-15 15:25:00,25.52,25.53,25.48,25.5,9600.0,13.132,13.1372,13.1114,13.1217,9600.0
2011-09-15 15:30:00,25.5,25.5,25.48,25.5,13500.0,13.1217,13.1217,13.1114,13.1217,13500.0
2011-09-15 15:35:00,25.5,25.5,25.46,25.49,13700.0,13.1217,13.1217,13.1011,13.1166,13700.0
2011-09-15 15:40:00,25.49,25.51,25.46,25.5,14800.0,13.1166,13.1269,13.1011,13.1217,14800.0
2011-09-15 15:45:00,25.5,25.5,25.47,25.5,19500.0,13.1217,13.1217,13.1063,13.1217,19500.0
2011-09-15 15:50:00,25.5,25.5,25.47,25.49,8800.0,13.1217,13.1217,13.1063,13.1166,8800.0
2011-09-15 15:55:00,25.49,25.53,25.48,25.49,52000.0,13.1166,13.1372,13.1114,13.1166,52000.0
2011-09-16 09:30:00,25.72,25.79,25.53,25.53,18800.0,13.2349,13.271,13.1372,13.1372,18800.0
2011-09-16 09:35:00,25.58,25.71,25.56,25.6,18500.0,13.1629,13.2298,13.1526,13.1732,18500.0
2011-09-16 09:40:00,25.68,25.68,25.54,25.54,3900.0,13.2144,13.2144,13.1423,13.1423,3900.0
2011-09-16 09:45:00,25.51,25.58,25.5,25.5,14500.0,13.1269,13.1629,13.1217,13.1217,14500.0
2011-09-16 09:50:00,25.5,25.52,25.45,25.5,8400.0,13.1217,13.132,13.096,13.1217,8400.0
2011-09-16 09:55:00,25.53,25.53,25.39,25.42,12000.0,13.1372,13.1372,13.0651,13.0806,12000.0
2011-09-16 10:00:00,25.4,25.41,25.29,25.3,28900.0,13.0703,13.0754,13.0137,13.0188,28900.0
2011-09-16 10:05:00,25.3,25.34,25.3,25.34,5000.0,13.0188,13.0394,13.0188,13.0394,5000.0
2011-09-16 10:10:00,25.35,25.41,25.35,25.37,2100.0,13.0445,13.0754,13.0445,13.0548,2100.0
2011-09-16 10:15:00,25.38,25.38,25.33,25.33,900.0,13.06,13.06,13.0343,13.0343,900.0
2011-09-16 10:20:00,25.35,25.43,25.34,25.41,10900.0,13.0445,13.0857,13.0394,13.0754,10900.0
2011-09-16 10:25:00,25.39,25.41,25.39,25.41,1900.0,13.0651,13.0754,13.0651,13.0754,1900.0
2011-09-16 10:30:00,25.41,25.42,25.39,25.4,2700.0,13.0754,13.0806,13.0651,13.0703,2700.0
2011-09-16 10:35:00,25.4,25.42,25.35,25.37,18900.0,13.0703,13.0806,13.0445,13.0548,18900.0
2011-09-16 10:40:00,25.37,25.41,25.37,25.39,6100.0,13.0548,13.0754,13.0548,13.0651,6100.0
2011-09-16 10:45:00,25.36,25.4,25.35,25.37,4400.0,13.0497,13.0703,13.0445,13.0548,4400.0
2011-09-16 10:50:00,25.4,25.42,25.38,25.38,8200.0,13.0703,13.0806,13.06,13.06,8200.0
2011-09-16 10:55:00,25.36,25.41,25.33,25.41,6900.0,13.0497,13.0754,13.0343,13.0754,6900.0
2011-09-16 11:00:00,25.42,25.42,25.35,25.35,5400.0,13.0806,13.0806,13.0445,13.0445,5400.0
2011-09-16 11:05:00,25.37,25.4,25.34,25.4,6600.0,13.0548,13.0703,13.0394,13.0703,6600.0
2011-09-16 11:10:00,25.4,25.41,25.39,25.4,9300.0,13.0703,13.0754,13.0651,13.0703,9300.0
2011-09-16 11:15:00,25.39,25.42,25.36,25.36,17300.0,13.0651,13.0806,13.0497,13.0497,17300.0
2011-09-16 11:20:00,25.36,25.4,25.35,25.36,17900.0,13.0497,13.0703,13.0445,13.0497,17900.0
2011-09-16 11:25:00,25.36,25.37,25.33,25.34,9600.0,13.0497,13.0548,13.0343,13.0394,9600.0
2011-09-16 11:30:00,25.34,25.36,25.31,25.36,10200.0,13.0394,13.0497,13.024,13.0497,10200.0
2011-09-16 11:35:00,25.35,25.4,25.33,25.4,3000.0,13.0445,13.0703,13.0343,13.0703,3000.0
2011-09-16 11:40:00,25.4,25.45,25.39,25.44,4000.0,13.0703,13.096,13.0651,13.0909,4000.0
2011-09-16 11:45:00,25.45,25.46,25.42,25.45,8500.0,13.096,13.1011,13.0806,13.096,8500.0
2011-09-16 11:50:00,25.45,25.48,25.42,25.47,10100.0,13.096,13.1114,13.0806,13.1063,10100.0
2011-09-16 11:55:00,25.47,25.49,25.44,25.45,8300.0,13.1063,13.1166,13.0909,13.096,8300.0
2011-09-16 12:00:00,25.48,25.49,25.44,25.48,8900.0,13.1114,13.1166,13.0909,13.1114,8900.0
2011-09-16 12:05:00,25.48,25.49,25.46,25.48,4700.0,13.1114,13.1166,13.1011,13.1114,4700.0
2011-09-16 12:10:00,25.49,25.5,25.46,25.47,6000.0,13.1166,13.1217,13.1011,13.1063,6000.0
2011-09-16 12:15:00,25.48,25.49,25.44,25.44,7200.0,13.1114,13.1166,13.0909,13.0909,7200.0
2011-09-16 12:20:00,25.46,25.46,25.43,25.46,7600.0,13.1011,13.1011,13.0857,13.1011,7600.0
2011-09-16 12:25:00,25.48,25.5,25.45,25.49,3500.0,13.1114,13.1217,13.096,13.1166,3500.0
2011-09-16 12:30:00,25.47,25.5,25.47,25.49,2100.0,13.1063,13.1217,13.1063,13.1166,2100.0
2011-09-16 12:35:00,25.5,25.51,25.48,25.51,9400.0,13.1217,13.1269,13.1114,13.1269,9400.0
2011-09-16 12:40:00,25.51,25.51,25.47,25.5,5100.0,13.1269,13.1269,13.1063,13.1217,5100.0
2011-09-16 12:45:00,25.5,25.52,25.5,25.51,9300.0,13.1217,13.132,13.1217,13.1269,9300.0
2011-09-16 12:50:00,25.52,25.52,25.48,25.5,5300.0,13.132,13.132,13.1114,13.1217,5300.0
2011-09-16 12:55:00,25.5,25.51,25.47,25.5,8300.0,13.1217,13.1269,13.1063,13.1217,8300.0
2011-09-16 13:00:00,25.49,25.49,25.47,25.47,400.0,13.1166,13.1166,13.1063,13.1063,400.0
2011-09-16 13:05:00,25.47,25.48,25.45,25.45,1200.0,13.1063,13.1114,13.096,13.096,1200.0
2011-09-16 13:10:00,25.4,25.42,25.4,25.4,1200.0,13.0703,13.0806,13.0703,13.0703,1200.0
2011-09-16 13:15:00,25.4,25.43,25.4,25.4,1000.0,13.0703,13.0857,13.0703,13.0703,1000.0
2011-09-16 13:20:00,25.41,25.41,25.39,25.39,300.0,13.0754,13.0754,13.0651,13.0651,300.0
2011-09-16 13:25:00,25.4,25.4,25.4,25.4,100.0,13.0703,13.0703,13.0703,13.0703,100.0
2011-09-16 13:30:00,25.4,25.4,25.39,25.4,1500.0,13.0703,13.0703,13.0651,13.0703,1500.0
2011-09-16 13:35:00,25.37,25.37,25.36,25.36,300.0,13.0548,13.0548,13.0497,13.0497,300.0
2011-09-16 13:40:00,25.36,25.36,25.35,25.35,1300.0,13.0497,13.0497,13.0445,13.0445,1300.0
2011-09-16 13:45:00,25.37,25.43,25.35,25.43,3500.0,13.0548,13.0857,13.0445,13.0857,3500.0
2011-09-16 13:50:00,25.42,25.47,25.42,25.47,5800.0,13.0806,13.1063,13.0806,13.1063,5800.0
2011-09-16 13:55:00,25.45,25.47,25.45,25.46,5700.0,13.096,13.1063,13.096,13.1011,5700.0
2011-09-16 14:00:00,25.47,25.5,25.47,25.5,7700.0,13.1063,13.1217,13.1063,13.1217,7700.0
2011-09-16 14:05:00,25.49,25.5,25.49,25.49,3300.0,13.1166,13.1217,13.1166,13.1166,3300.0
2011-09-16 14:10:00,25.49,25.5,25.46,25.46,2000.0,13.1166,13.1217,13.1011,13.1011,2000.0
2011-09-16 14:15:00,25.48,25.49,25.45,25.49,2000.0,13.1114,13.1166,13.096,13.1166,2000.0
2011-09-16 14:20:00,25.5,25.51,25.49,25.51,17900.0,13.1217,13.1269,13.1166,13.1269,17900.0
2011-09-16 14:25:00,25.51,25.51,25.47,25.5,5100.0,13.1269,13.1269,13.1063,13.1217,5100.0
2011-09-16 14:30:00,25.5,25.5,25.47,25.47,2400.0,13.1217,13.1217,13.1063,13.1063,2400.0
2011-09-16 14:35:00,25.49,25.51,25.49,25.5,2400.0,13.1166,13.1269,13.1166,13.1217,2400.0
2011-09-16 14:40:00,25.5,25.5,25.45,25.46,13000.0,13.1217,13.1217,13.096,13.1011,13000.0
2011-09-16 14:45:00,25.46,25.48,25.45,25.46,3500.0,13.1011,13.1114,13.096,13.1011,3500.0
2011-09-16 14:50:00,25.46,25.48,25.46,25.48,1700.0,13.1011,13.1114,13.1011,13.1114,1700.0
2011-09-16 14:55:00,25.47,25.5,25.47,25.49,12200.0,13.1063,13.1217,13.1063,13.1166,12200.0
2011-09-16 15:00:00,25.49,25.5,25.47,25.49,15800.0,13.1166,13.1217,13.1063,13.1166,15800.0
2011-09-16 15:05:00,25.48,25.48,25.43,25.43,14300.0,13.1114,13.1114,13.0857,13.0857,14300.0
2011-09-16 15:10:00,25.44,25.44,25.37,25.4,35800.0,13.0909,13.0909,13.0548,13.0703,35800.0
2011-09-16 15:15:00,25.41,25.42,25.38,25.41,9200.0,13.0754,13.0806,13.06,13.0754,9200.0
2011-09-16 15:20:00,25.42,25.42,25.39,25.4,2900.0,13.0806,13.0806,13.0651,13.0703,2900.0
2011-09-16 15:25:00,25.39,25.41,25.36,25.37,10600.0,13.0651,13.0754,13.0497,13.0548,10600.0
2011-09-16 15:30:00,25.37,25.41,25.35,25.4,8300.0,13.0548,13.0754,13.0445,13.0703,8300.0
2011-09-16 15:35:00,25.41,25.42,25.38,25.38,20000.0,13.0754,13.0806,13.06,13.06,20000.0
2011-09-16 15:40:00,25.38,25.38,25.32,25.33,53600.0,13.06,13.06,13.0291,13.0343,53600.0
2011-09-16 15:45:00,25.33,25.41,25.22,25.4,165400.0,13.0343,13.0754,12.9776,13.0703,165400.0
2011-09-16 15:50:00,25.39,25.5,25.33,25.42,68600.0,13.0651,13.1217,13.0343,13.0806,68600.0
2011-09-16 15:55:00,25.44,25.54,25.37,25.48,268700.0,13.0909,13.1423,13.0548,13.1114,268700.0
2011-09-19 09:30:00,25.22,25.46,25.16,25.41,26700.0,12.9776,13.1011,12.9468,13.0754,26700.0
2011-09-19 09:35:00,25.46,25.49,25.4,25.49,8200.0,13.1011,13.1166,13.0703,13.1166,8200.0
2011-09-19 09:40:00,25.49,25.51,25.4,25.43,23000.0,13.1166,13.1269,13.0703,13.0857,23000.0
2011-09-19 09:45:00,25.43,25.43,25.33,25.33,15300.0,13.0857,13.0857,13.0343,13.0343,15300.0
2011-09-19 09:50:00,25.36,25.4,25.29,25.34,43800.0,13.0497,13.0703,13.0137,13.0394,43800.0
2011-09-19 09:55:00,25.35,25.35,25.25,25.3,22800.0,13.0445,13.0445,12.9931,13.0188,22800.0
2011-09-19 10:00:00,25.3,25.37,25.3,25.32,18500.0,13.0188,13.0548,13.0188,13.0291,18500.0
2011-09-19 10:05:00,25.34,25.37,25.3,25.32,16200.0,13.0394,13.0548,13.0188,13.0291,16200.0
2011-09-19 10:10:00,25.32,25.35,25.3,25.33,9600.0,13.0291,13.0445,13.0188,13.0343,9600.0
2011-09-19 10:15:00,25.3,25.32,25.3,25.3,12200.0,13.0188,13.0291,13.0188,13.0188,12200.0
2011-09-19 10:20:00,25.3,25.32,25.3,25.3,10200.0,13.0188,13.0291,13.0188,13.0188,10200.0
2011-09-19 10:25:00,25.3,25.31,25.3,25.3,10900.0,13.0188,13.024,13.0188,13.0188,10900.0
2011-09-19 10:30:00,25.3,25.32,25.3,25.31,12500.0,13.0188,13.0291,13.0188,13.024,12500.0
2011-09-19 10:35:00,25.32,25.48,25.32,25.48,10800.0,13.0291,13.1114,13.0291,13.1114,10800.0
2011-09-19 10:40:00,25.47,25.57,25.46,25.48,13700.0,13.1063,13.1577,13.1011,13.1114,13700.0
2011-09-19 10:45:00,25.48,25.54,25.48,25.54,9600.0,13.1114,13.1423,13.1114,13.1423,9600.0
2011-09-19 10:50:00,25.53,25.53,25.51,25.53,5600.0,13.1372,13.1372,13.1269,13.1372,5600.0
2011-09-19 10:55:00,25.54,25.54,25.47,25.52,25800.0,13.1423,13.1423,13.1063,13.132,25800.0
2011-09-19 11:00:00,25.52,25.53,25.51,25.53,6200.0,13.132,13.1372,13.1269,13.1372,6200.0
2011-09-19 11:05:00,25.53,25.54,25.52,25.52,1500.0,13.1372,13.1423,13.132,13.132,1500.0
2011-09-19 11:10:00,25.52,25.56,25.52,25.56,5000.0,13.132,13.1526,13.132,13.1526,5000.0
2011-09-19 11:15:00,25.56,25.56,25.55,25.56,3300.0,13.1526,13.1526,13.1475,13.1526,3300.0
2011-09-19 11:20:00,25.56,25.62,25.56,25.57,45300.0,13.1526,13.1835,13.1526,13.1577,45300.0
2011-09-19 11:25:00,25.59,25.68,25.57,25.67,73700.0,13.168,13.2144,13.1577,13.2092,73700.0
2011-09-19 11:30:00,25.66,25.77,25.66,25.69,56500.0,13.2041,13.2607,13.2041,13.2195,56500.0
2011-09-19 11:35:00,25.7,25.94,25.7,25.91,38000.0,13.2246,13.3481,13.2246,13.3327,38000.0
2011-09-19 11:40:00,25.9,25.99,25.88,25.93,26400.0,13.3276,13.3739,13.3173,13.343,26400.0
2011-09-19 11:45:00,25.92,26.18,25.9,26.18,109300.0,13.3379,13.4716,13.3276,13.4716,109300.0
2011-09-19 11:50:00,26.18,26.46,26.17,26.42,90100.0,13.4716,13.6157,13.4665,13.5951,90100.0
2011-09-19 11:55:00,26.41,26.73,26.35,26.43,306800.0,13.59,13.7547,13.5591,13.6003,306800.0
2011-09-19 12:00:00,26.43,26.63,26.43,26.48,41300.0,13.6003,13.7032,13.6003,13.626,41300.0
2011-09-19 12:05:00,26.47,26.49,26.39,26.45,206800.0,13.6209,13.6312,13.5797,13.6106,206800.0
2011-09-19 12:10:00,26.42,26.46,26.32,26.4,10400.0,13.5951,13.6157,13.5437,13.5848,10400.0
2011-09-19 12:15:00,26.4,26.45,26.32,26.45,6700.0,13.5848,13.6106,13.5437,13.6106,6700.0
2011-09-19 12:20:00,26.43,26.64,26.43,26.64,120200.0,13.6003,13.7083,13.6003,13.7083,120200.0
2011-09-19 12:25:00,26.64,26.64,26.5,26.59,77500.0,13.7083,13.7083,13.6363,13.6826,77500.0
2011-09-19 12:30:00,26.54,26.54,26.46,26.48,15900.0,13.6569,13.6569,13.6157,13.626,15900.0
2011-09-19 12:35:00,26.5,26.53,26.47,26.51,15700.0,13.6363,13.6517,13.6209,13.6415,15700.0
2011-09-19 12:40:00,26.49,26.51,26.39,26.44,78000.0,13.6312,13.6415,13.5797,13.6054,78000.0
2011-09-19 12:45:00,26.45,26.46,26.42,26.43,4200.0,13.6106,13.6157,13.5951,13.6003,4200.0
2011-09-19 12:50:00,26.44,26.46,26.35,26.44,14600.0,13.6054,13.6157,13.5591,13.6054,14600.0
2011-09-19 12:55:00,26.42,26.44,26.39,26.43,4300.0,13.5951,13.6054,13.5797,13.6003,4300.0
2011-09-19 13:00:00,26.4,26.42,26.37,26.39,3300.0,13.5848,13.5951,13.5694,13.5797,3300.0
2011-09-19 13:05:00,26.38,26.4,26.35,26.38,25000.0,13.5746,13.5848,13.5591,13.5746,25000.0
2011-09-19 13:10:00,26.38,26.44,26.36,26.38,71100.0,13.5746,13.6054,13.5643,13.5746,71100.0
2011-09-19 13:15:00,26.36,26.39,26.29,26.38,58500.0,13.5643,13.5797,13.5282,13.5746,58500.0
2011-09-19 13:20:00,26.39,26.49,26.38,26.48,5800.0,13.5797,13.6312,13.5746,13.626,5800.0
2011-09-19 13:25:00,26.5,26.61,26.48,26.61,32900.0,13.6363,13.6929,13.626,13.6929,32900.0
2011-09-19 13:30:00,26.61,26.64,26.57,26.58,8300.0,13.6929,13.7083,13.6723,13.6775,8300.0
2011-09-19 13:35:00,26.55,26.67,26.55,26.62,19500.0,13.662,13.7238,13.662,13.6981,19500.0
2011-09-19 13:40:00,26.62,26.72,26.61,26.67,34400.0,13.6981,13.7495,13.6929,13.7238,34400.0
2011-09-19 13:45:00,26.65,26.76,26.62,26.73,45900.0,13.7135,13.7701,13.6981,13.7547,45900.0
2011-09-19 13:50:00,26.73,26.75,26.7,26.74,29200.0,13.7547,13.765,13.7392,13.7598,29200.0
2011-09-19 13:55:00,26.75,26.89,26.74,26.77,69500.0,13.765,13.837,13.7598,13.7752,69500.0
2011-09-19 14:00:00,26.76,26.81,26.7,26.78,114600.0,13.7701,13.7958,13.7392,13.7804,114600.0
2011-09-19 14:05:00,26.78,26.98,26.75,26.89,145300.0,13.7804,13.8833,13.765,13.837,145300.0
2011-09-19 14:10:00,26.89,27.18,26.88,27.18,55000.0,13.837,13.9862,13.8318,13.9862,55000.0
2011-09-19 14:15:00,27.18,27.3,27.13,27.13,73000.0,13.9862,14.048,13.9605,13.9605,73000.0
2011-09-19 14:20:00,27.12,27.2,27.01,27.13,77500.0,13.9553,13.9965,13.8987,13.9605,77500.0
2011-09-19 14:25:00,27.1,27.13,26.97,26.98,25100.0,13.9451,13.9605,13.8782,13.8833,25100.0
2011-09-19 14:30:00,26.97,27.03,26.97,26.98,20400.0,13.8782,13.909,13.8782,13.8833,20400.0
2011-09-19 14:35:00,26.97,27.01,26.89,26.94,46000.0,13.8782,13.8987,13.837,13.8627,46000.0
2011-09-19 14:40:00,26.96,27.0,26.93,26.95,25300.0,13.873,13.8936,13.8576,13.8679,25300.0
2011-09-19 14:45:00,26.94,26.95,26.89,26.95,40900.0,13.8627,13.8679,13.837,13.8679,40900.0
2011-09-19 14:50:00,26.95,26.95,26.87,26.92,43300.0,13.8679,13.8679,13.8267,13.8524,43300.0
2011-09-19 14:55:00,26.92,26.96,26.9,26.95,135800.0,13.8524,13.873,13.8421,13.8679,135800.0
2011-09-19 15:00:00,26.94,26.95,26.89,26.9,31800.0,13.8627,13.8679,13.837,13.8421,31800.0
2011-09-19 15:05:00,26.9,26.91,26.8,26.82,30400.0,13.8421,13.8473,13.7907,13.801,30400.0
2011-09-19 15:10:00,26.82,26.89,26.77,26.85,49100.0,13.801,13.837,13.7752,13.8164,49100.0
2011-09-19 15:15:00,26.85,26.87,26.8,26.81,56900.0,13.8164,13.8267,13.7907,13.7958,56900.0
2011-09-19 15:20:00,26.8,26.89,26.78,26.84,62900.0,13.7907,13.837,13.7804,13.8113,62900.0
2011-09-19 15:25:00,26.84,26.89,26.77,26.82,59800.0,13.8113,13.837,13.7752,13.801,59800.0
2011-09-19 15:30:00,26.83,26.86,26.82,26.85,130000.0,13.8061,13.8216,13.801,13.8164,130000.0
2011-09-19 15:35:00,26.85,26.87,26.82,26.82,48600.0,13.8164,13.8267,13.801,13.801,48600.0
2011-09-19 15:40:00,26.84,26.84,26.72,26.76,46100.0,13.8113,13.8113,13.7495,13.7701,46100.0
2011-09-19 15:45:00,26.76,26.76,26.66,26.68,93300.0,13.7701,13.7701,13.7186,13.7289,93300.0
2011-09-19 15:50:00,26.68,26.73,26.58,26.59,154700.0,13.7289,13.7547,13.6775,13.6826,154700.0
2011-09-19 15:55:00,26.6,26.68,26.58,26.66,104500.0,13.6878,13.7289,13.6775,13.7186,104500.0
2011-09-20 09:30:00,26.89,26.89,26.69,26.85,23400.0,13.837,13.837,13.7341,13.8164,23400.0
2011-09-20 09:35:00,26.79,26.79,26.65,26.65,4800.0,13.7855,13.7855,13.7135,13.7135,4800.0
2011-09-20 09:40:00,26.61,26.62,26.52,26.58,11100.0,13.6929,13.6981,13.6466,13.6775,11100.0
2011-09-20 09:45:00,26.58,26.64,26.56,26.62,6600.0,13.6775,13.7083,13.6672,13.6981,6600.0
2011-09-20 09:50:00,26.62,26.62,26.56,26.61,11200.0,13.6981,13.6981,13.6672,13.6929,11200.0
2011-09-20 09:55:00,26.6,26.67,26.6,26.62,4200.0,13.6878,13.7238,13.6878,13.6981,4200.0
2011-09-20 10:00:00,26.63,26.66,26.6,26.66,6400.0,13.7032,13.7186,13.6878,13.7186,6400.0
2011-09-20 10:05:00,26.66,26.75,26.64,26.65,15100.0,13.7186,13.765,13.7083,13.7135,15100.0
2011-09-20 10:10:00,26.65,26.65,26.54,26.59,21200.0,13.7135,13.7135,13.6569,13.6826,21200.0
2011-09-20 10:15:00,26.61,26.62,26.52,26.56,15400.0,13.6929,13.6981,13.6466,13.6672,15400.0
2011-09-20 10:20:00,26.57,26.57,26.53,26.54,8500.0,13.6723,13.6723,13.6517,13.6569,8500.0
2011-09-20 10:25:00,26.56,26.63,26.55,26.63,14600.0,13.6672,13.7032,13.662,13.7032,14600.0
2011-09-20 10:30:00,26.63,26.66,26.6,26.66,6000.0,13.7032,13.7186,13.6878,13.7186,6000.0
2011-09-20 10:35:00,26.65,26.8,26.65,26.78,13400.0,13.7135,13.7907,13.7135,13.7804,13400.0
2011-09-20 10:40:00,26.78,26.85,26.78,26.84,35600.0,13.7804,13.8164,13.7804,13.8113,35600.0
2011-09-20 10:45:00,26.85,26.85,26.81,26.83,12500.0,13.8164,13.8164,13.7958,13.8061,12500.0
2011-09-20 10:50:00,26.83,26.83,26.81,26.82,11100.0,13.8061,13.8061,13.7958,13.801,11100.0
2011-09-20 10:55:00,26.81,26.81,26.77,26.78,8600.0,13.7958,13.7958,13.7752,13.7804,8600.0
2011-09-20 11:00:00,26.78,26.87,26.78,26.79,41100.0,13.7804,13.8267,13.7804,13.7855,41100.0
2011-09-20 11:05:00,26.8,26.85,26.76,26.77,17400.0,13.7907,13.8164,13.7701,13.7752,17400.0
2011-09-20 11:10:00,26.79,26.82,26.78,26.8,12100.0,13.7855,13.801,13.7804,13.7907,12100.0
2011-09-20 11:15:00,26.8,26.81,26.78,26.78,5300.0,13.7907,13.7958,13.7804,13.7804,5300.0
2011-09-20 11:20:00,26.78,26.79,26.71,26.71,5800.0,13.7804,13.7855,13.7444,13.7444,5800.0
2011-09-20 11:25:00,26.71,26.8,26.69,26.79,15600.0,13.7444,13.7907,13.7341,13.7855,15600.0
2011-09-20 11:30:00,26.78,26.78,26.7,26.76,18700.0,13.7804,13.7804,13.7392,13.7701,18700.0
2011-09-20 11:35:00,26.75,26.78,26.75,26.75,2400.0,13.765,13.7804,13.765,13.765,2400.0
2011-09-20 11:40:00,26.77,26.8,26.74,26.74,7100.0,13.7752,13.7907,13.7598,13.7598,7100.0
2011-09-20 11:45:00,26.74,26.76,26.73,26.76,4000.0,13.7598,13.7701,13.7547,13.7701,4000.0
2011-09-20 11:50:00,26.77,26.78,26.76,26.76,3700.0,13.7752,13.7804,13.7701,13.7701,3700.0
2011-09-20 11:55:00,26.77,26.8,26.77,26.79,11700.0,13.7752,13.7907,13.7752,13.7855,11700.0
2011-09-20 12:00:00,26.78,26.79,26.75,26.76,6200.0,13.7804,13.7855,13.765,13.7701,6200.0
2011-09-20 12:05:00,26.77,26.77,26.68,26.68,11700.0,13.7752,13.7752,13.7289,13.7289,11700.0
2011-09-20 12:10:00,26.7,26.7,26.65,26.67,6000.0,13.7392,13.7392,13.7135,13.7238,6000.0
2011-09-20 12:15:00,26.68,26.69,26.65,26.67,5400.0,13.7289,13.7341,13.7135,13.7238,5400.0
2011-09-20 12:20:00,26.65,26.73,26.65,26.73,19400.0,13.7135,13.7547,13.7135,13.7547,19400.0
2011-09-20 12:25:00,26.73,26.75,26.72,26.73,2600.0,13.7547,13.765,13.7495,13.7547,2600.0
2011-09-20 12:30:00,26.72,26.72,26.69,26.69,1800.0,13.7495,13.7495,13.7341,13.7341,1800.0
2011-09-20 12:35:00,26.69,26.7,26.59,26.63,22100.0,13.7341,13.7392,13.6826,13.7032,22100.0
2011-09-20 12:40:00,26.63,26.66,26.62,26.66,4000.0,13.7032,13.7186,13.6981,13.7186,4000.0
2011-09-20 12:45:00,26.66,26.7,26.66,26.7,2500.0,13.7186,13.7392,13.7186,13.7392,2500.0
2011-09-20 12:50:00,26.7,26.78,26.7,26.78,2800.0,13.7392,13.7804,13.7392,13.7804,2800.0
2011-09-20 12:55:00,26.78,26.78,26.72,26.74,12200.0,13.7804,13.7804,13.7495,13.7598,12200.0
2011-09-20 13:00:00,26.76,26.78,26.75,26.78,1200.0,13.7701,13.7804,13.765,13.7804,1200.0
2011-09-20 13:05:00,26.78,26.81,26.76,26.81,9100.0,13.7804,13.7958,13.7701,13.7958,9100.0
2011-09-20 13:10:00,26.82,26.84,26.81,26.84,7400.0,13.801,13.8113,13.7958,13.8113,7400.0
2011-09-20 13:15:00,26.84,26.87,26.76,26.76,17600.0,13.8113,13.8267,13.7701,13.7701,17600.0
2011-09-20 13:20:00,26.76,26.83,26.76,26.78,11500.0,13.7701,13.8061,13.7701,13.7804,11500.0
2011-09-20 13:25:00,26.8,26.81,26.77,26.81,4400.0,13.7907,13.7958,13.7752,13.7958,4400.0
2011-09-20 13:30:00,26.82,26.82,26.78,26.78,1800.0,13.801,13.801,13.7804,13.7804,1800.0
2011-09-20 13:35:00,26.78,26.78,26.76,26.76,3600.0,13.7804,13.7804,13.7701,13.7701,3600.0
2011-09-20 13:40:00,26.76,26.76,26.71,26.72,4500.0,13.7701,13.7701,13.7444,13.7495,4500.0
2011-09-20 13:45:00,26.73,26.79,26.69,26.79,10100.0,13.7547,13.7855,13.7341,13.7855,10100.0
2011-09-20 13:50:00,26.79,26.8,26.78,26.78,4800.0,13.7855,13.7907,13.7804,13.7804,4800.0
2011-09-20 13:55:00,26.78,26.82,26.74,26.81,12400.0,13.7804,13.801,13.7598,13.7958,12400.0
2011-09-20 14:00:00,26.83,26.84,26.79,26.79,7300.0,13.8061,13.8113,13.7855,13.7855,7300.0
2011-09-20 14:05:00,26.78,26.87,26.78,26.85,7100.0,13.7804,13.8267,13.7804,13.8164,7100.0
2011-09-20 14:10:00,26.85,26.87,26.83,26.85,4400.0,13.8164,13.8267,13.8061,13.8164,4400.0
2011-09-20 14:15:00,26.85,26.87,26.85,26.85,4900.0,13.8164,13.8267,13.8164,13.8164,4900.0
2011-09-20 14:20:00,26.85,26.87,26.83,26.84,7200.0,13.8164,13.8267,13.8061,13.8113,7200.0
2011-09-20 14:25:00,26.84,26.85,26.8,26.82,6800.0,13.8113,13.8164,13.7907,13.801,6800.0
2011-09-20 14:30:00,26.82,26.86,26.79,26.81,10200.0,13.801,13.8216,13.7855,13.7958,10200.0
2011-09-20 14:35:00,26.79,26.81,26.77,26.79,6900.0,13.7855,13.7958,13.7752,13.7855,6900.0
2011-09-20 14:40:00,26.8,26.8,26.72,26.73,5000.0,13.7907,13.7907,13.7495,13.7547,5000.0
2011-09-20 14:45:00,26.72,26.73,26.7,26.7,3400.0,13.7495,13.7547,13.7392,13.7392,3400.0
2011-09-20 14:50:00,26.7,26.71,26.66,26.67,5400.0,13.7392,13.7444,13.7186,13.7238,5400.0
2011-09-20 14:55:00,26.67,26.69,26.67,26.69,4000.0,13.7238,13.7341,13.7238,13.7341,4000.0
2011-09-20 15:00:00,26.69,26.75,26.69,26.7,11000.0,13.7341,13.765,13.7341,13.7392,11000.0
2011-09-20 15:05:00,26.7,26.71,26.7,26.71,5900.0,13.7392,13.7444,13.7392,13.7444,5900.0
2011-09-20 15:10:00,26.71,26.73,26.7,26.7,4700.0,13.7444,13.7547,13.7392,13.7392,4700.0
2011-09-20 15:15:00,26.7,26.73,26.69,26.7,11100.0,13.7392,13.7547,13.7341,13.7392,11100.0
2011-09-20 15:20:00,26.7,26.71,26.68,26.71,15600.0,13.7392,13.7444,13.7289,13.7444,15600.0
2011-09-20 15:25:00,26.71,26.75,26.7,26.75,10300.0,13.7444,13.765,13.7392,13.765,10300.0
2011-09-20 15:30:00,26.75,26.78,26.73,26.75,13700.0,13.765,13.7804,13.7547,13.765,13700.0
2011-09-20 15:35:00,26.75,26.79,26.73,26.77,3900.0,13.765,13.7855,13.7547,13.7752,3900.0
2011-09-20 15:40:00,26.76,26.78,26.67,26.7,13300.0,13.7701,13.7804,13.7238,13.7392,13300.0
2011-09-20 15:45:00,26.7,26.73,26.67,26.72,25900.0,13.7392,13.7547,13.7238,13.7495,25900.0
2011-09-20 15:50:00,26.7,26.75,26.69,26.74,15500.0,13.7392,13.765,13.7341,13.7598,15500.0
2011-09-20 15:55:00,26.74,26.74,26.69,26.72,28100.0,13.7598,13.7598,13.7341,13.7495,28100.0
2011-09-21 09:30:00,26.84,27.11,26.81,27.04,25200.0,13.8113,13.9502,13.7958,13.9142,25200.0
2011-09-21 09:35:00,27.02,27.2,27.0,27.12,17600.0,13.9039,13.9965,13.8936,13.9553,17600.0
2011-09-21 09:40:00,27.1,27.1,26.87,27.01,15500.0,13.9451,13.9451,13.8267,13.8987,15500.0
2011-09-21 09:45:00,26.98,27.09,26.97,27.03,9900.0,13.8833,13.9399,13.8782,13.909,9900.0
2011-09-21 09:50:00,27.03,27.03,26.97,27.0,2400.0,13.909,13.909,13.8782,13.8936,2400.0
2011-09-21 09:55:00,27.02,27.02,26.96,26.97,9100.0,13.9039,13.9039,13.873,13.8782,9100.0
2011-09-21 10:00:00,26.97,27.03,26.94,27.0,10900.0,13.8782,13.909,13.8627,13.8936,10900.0
2011-09-21 10:05:00,27.0,27.09,26.99,27.0,6300.0,13.8936,13.9399,13.8884,13.8936,6300.0
2011-09-21 10:10:00,26.99,26.99,26.86,26.93,17000.0,13.8884,13.8884,13.8216,13.8576,17000.0
2011-09-21 10:15:00,26.93,26.95,26.87,26.88,14900.0,13.8576,13.8679,13.8267,13.8318,14900.0
2011-09-21 10:20:00,26.89,26.99,26.86,26.98,8800.0,13.837,13.8884,13.8216,13.8833,8800.0
2011-09-21 10:25:00,26.97,27.02,26.93,26.99,13400.0,13.8782,13.9039,13.8576,13.8884,13400.0
2011-09-21 10:30:00,27.0,27.01,26.97,26.97,5800.0,13.8936,13.8987,13.8782,13.8782,5800.0
2011-09-21 10:35:00,26.98,26.99,26.91,26.97,6200.0,13.8833,13.8884,13.8473,13.8782,6200.0
2011-09-21 10:40:00,26.97,26.97,26.86,26.86,26800.0,13.8782,13.8782,13.8216,13.8216,26800.0
2011-09-21 10:45:00,26.88,26.92,26.83,26.85,8400.0,13.8318,13.8524,13.8061,13.8164,8400.0
2011-09-21 10:50:00,26.85,26.87,26.83,26.86,8000.0,13.8164,13.8267,13.8061,13.8216,8000.0
2011-09-21 10:55:00,26.86,26.94,26.86,26.92,5200.0,13.8216,13.8627,13.8216,13.8524,5200.0
2011-09-21 11:00:00,26.95,26.95,26.9,26.94,12200.0,13.8679,13.8679,13.8421,13.8627,12200.0
2011-09-21 11:05:00,26.94,26.94,26.92,26.94,3600.0,13.8627,13.8627,13.8524,13.8627,3600.0
2011-09-21 11:10:00,26.93,26.98,26.92,26.96,5200.0,13.8576,13.8833,13.8524,13.873,5200.0
2011-09-21 11:15:00,26.96,26.96,26.91,26.91,4000.0,13.873,13.873,13.8473,13.8473,4000.0
2011-09-21 11:20:00,26.9,26.9,26.87,26.89,2000.0,13.8421,13.8421,13.8267,13.837,2000.0
2011-09-21 11:25:00,26.88,27.0,26.88,26.93,15100.0,13.8318,13.8936,13.8318,13.8576,15100.0
2011-09-21 11:30:00,26.92,26.93,26.9,26.91,3000.0,13.8524,13.8576,13.8421,13.8473,3000.0
2011-09-21 11:35:00,26.92,27.01,26.92,27.01,5800.0,13.8524,13.8987,13.8524,13.8987,5800.0
2011-09-21 11:40:00,27.02,27.04,26.99,27.03,5300.0,13.9039,13.9142,13.8884,13.909,5300.0
2011-09-21 11:45:00,27.02,27.06,27.02,27.05,4600.0,13.9039,13.9245,13.9039,13.9193,4600.0
2011-09-21 11:50:00,27.05,27.08,27.03,27.03,5000.0,13.9193,13.9348,13.909,13.909,5000.0
2011-09-21 11:55:00,27.03,27.04,26.99,26.99,2900.0,13.909,13.9142,13.8884,13.8884,2900.0
2011-09-21 12:00:00,27.0,27.02,26.99,26.99,4500.0,13.8936,13.9039,13.8884,13.8884,4500.0
2011-09-21 12:05:00,26.99,26.99,26.93,26.93,5200.0,13.8884,13.8884,13.8576,13.8576,5200.0
2011-09-21 12:10:00,26.91,26.91,26.81,26.83,8000.0,13.8473,13.8473,13.7958,13.8061,8000.0
2011-09-21 12:15:00,26.82,26.89,26.82,26.86,6800.0,13.801,13.837,13.801,13.8216,6800.0
2011-09-21 12:20:00,26.86,26.86,26.82,26.85,10200.0,13.8216,13.8216,13.801,13.8164,10200.0
2011-09-21 12:25:00,26.84,26.84,26.6,26.74,58400.0,13.8113,13.8113,13.6878,13.7598,58400.0
2011-09-21 12:30:00,26.74,26.78,26.69,26.72,12200.0,13.7598,13.7804,13.7341,13.7495,12200.0
2011-09-21 12:35:00,26.71,26.76,26.69,26.74,32800.0,13.7444,13.7701,13.7341,13.7598,32800.0
2011-09-21 12:40:00,26.78,26.8,26.75,26.75,2300.0,13.7804,13.7907,13.765,13.765,2300.0
2011-09-21 12:45:00,26.76,26.78,26.73,26.73,4400.0,13.7701,13.7804,13.7547,13.7547,4400.0
2011-09-21 12:50:00,26.74,26.74,26.69,26.7,5100.0,13.7598,13.7598,13.7341,13.7392,5100.0
2011-09-21 12:55:00,26.7,26.8,26.7,26.79,11200.0,13.7392,13.7907,13.7392,13.7855,11200.0
2011-09-21 13:00:00,26.78,26.84,26.78,26.81,12500.0,13.7804,13.8113,13.7804,13.7958,12500.0
2011-09-21 13:05:00,26.86,26.92,26.79,26.9,7800.0,13.8216,13.8524,13.7855,13.8421,7800.0
2011-09-21 13:10:00,26.89,26.96,26.85,26.91,12800.0,13.837,13.873,13.8164,13.8473,12800.0
2011-09-21 13:15:00,26.92,26.94,26.91,26.93,4700.0,13.8524,13.8627,13.8473,13.8576,4700.0
2011-09-21 13:20:00,26.92,26.93,26.89,26.89,7500.0,13.8524,13.8576,13.837,13.837,7500.0
2011-09-21 13:25:00,26.89,26.89,26.82,26.83,9700.0,13.837,13.837,13.801,13.8061,9700.0
2011-09-21 13:30:00,26.83,26.89,26.81,26.88,34900.0,13.8061,13.837,13.7958,13.8318,34900.0
2011-09-21 13:35:00,26.87,26.89,26.81,26.81,6400.0,13.8267,13.837,13.7958,13.7958,6400.0
2011-09-21 13:40:00,26.82,26.87,26.8,26.83,50700.0,13.801,13.8267,13.7907,13.8061,50700.0
2011-09-21 13:45:00,26.82,26.83,26.82,26.83,6300.0,13.801,13.8061,13.801,13.8061,6300.0
2011-09-21 13:50:00,26.83,26.87,26.83,26.84,5500.0,13.8061,13.8267,13.8061,13.8113,5500.0
2011-09-21 13:55:00,26.83,26.84,26.8,26.82,55400.0,13.8061,13.8113,13.7907,13.801,55400.0
2011-09-21 14:00:00,26.83,26.9,26.83,26.89,6000.0,13.8061,13.8421,13.8061,13.837,6000.0
2011-09-21 14:05:00,26.9,26.94,26.88,26.9,8900.0,13.8421,13.8627,13.8318,13.8421,8900.0
2011-09-21 14:10:00,26.89,26.97,26.88,26.97,5500.0,13.837,13.8782,13.8318,13.8782,5500.0
2011-09-21 14:15:00,26.98,27.0,26.97,26.98,5100.0,13.8833,13.8936,13.8782,13.8833,5100.0
2011-09-21 14:20:00,26.99,27.04,26.67,26.67,50200.0,13.8884,13.9142,13.7238,13.7238,50200.0
2011-09-21 14:25:00,26.72,26.85,26.59,26.67,11500.0,13.7495,13.8164,13.6826,13.7238,11500.0
2011-09-21 14:30:00,26.67,26.7,26.57,26.59,79200.0,13.7238,13.7392,13.6723,13.6826,79200.0
2011-09-21 14:35:00,26.58,26.59,26.47,26.59,31600.0,13.6775,13.6826,13.6209,13.6826,31600.0
2011-09-21 14:40:00,26.56,26.68,26.5,26.63,36600.0,13.6672,13.7289,13.6363,13.7032,36600.0
2011-09-21 14:45:00,26.61,26.82,26.59,26.82,16300.0,13.6929,13.801,13.6826,13.801,16300.0
2011-09-21 14:50:00,26.84,26.92,26.81,26.91,11300.0,13.8113,13.8524,13.7958,13.8473,11300.0
2011-09-21 14:55:00,26.93,26.98,26.89,26.98,13800.0,13.8576,13.8833,13.837,13.8833,13800.0
2011-09-21 15:00:00,26.97,26.99,26.92,26.97,55600.0,13.8782,13.8884,13.8524,13.8782,55600.0
2011-09-21 15:05:00,27.0,27.01,26.9,26.99,26900.0,13.8936,13.8987,13.8421,13.8884,26900.0
2011-09-21 15:10:00,27.01,27.1,26.99,27.05,9000.0,13.8987,13.9451,13.8884,13.9193,9000.0
2011-09-21 15:15:00,27.04,27.04,27.03,27.03,5800.0,13.9142,13.9142,13.909,13.909,5800.0
2011-09-21 15:20:00,27.02,27.03,26.92,26.94,11300.0,13.9039,13.909,13.8524,13.8627,11300.0
2011-09-21 15:25:00,26.93,26.93,26.8,26.8,16100.0,13.8576,13.8576,13.7907,13.7907,16100.0
2011-09-21 15:30:00,26.81,26.83,26.74,26.76,108100.0,13.7958,13.8061,13.7598,13.7701,108100.0
2011-09-21 15:35:00,26.74,26.78,26.66,26.66,11000.0,13.7598,13.7804,13.7186,13.7186,11000.0
2011-09-21 15:40:00,26.62,26.68,26.59,26.63,20600.0,13.6981,13.7289,13.6826,13.7032,20600.0
2011-09-21 15:45:00,26.63,26.64,26.6,26.61,16400.0,13.7032,13.7083,13.6878,13.6929,16400.0
2011-09-21 15:50:00,26.6,26.61,26.51,26.54,30100.0,13.6878,13.6929,13.6415,13.6569,30100.0
2011-09-21 15:55:00,26.54,26.59,26.5,26.55,49400.0,13.6569,13.6826,13.6363,13.662,49400.0
2011-09-22 09:30:00,26.06,26.21,25.86,25.9,33400.0,13.4099,13.4871,13.307,13.3276,33400.0
2011-09-22 09:35:00,25.95,25.98,25.85,25.9,93500.0,13.3533,13.3687,13.3018,13.3276,93500.0
2011-09-22 09:40:00,25.93,25.95,25.89,25.93,39100.0,13.343,13.3533,13.3224,13.343,39100.0
2011-09-22 09:45:00,25.92,25.95,25.89,25.9,60500.0,13.3379,13.3533,13.3224,13.3276,60500.0
2011-09-22 09:50:00,25.91,25.93,25.89,25.9,67900.0,13.3327,13.343,13.3224,13.3276,67900.0
2011-09-22 09:55:00,25.9,25.98,25.85,25.96,34000.0,13.3276,13.3687,13.3018,13.3584,34000.0
2011-09-22 10:00:00,25.96,26.04,25.92,25.93,51100.0,13.3584,13.3996,13.3379,13.343,51100.0
2011-09-22 10:05:00,25.93,25.98,25.9,25.98,14000.0,13.343,13.3687,13.3276,13.3687,14000.0
2011-09-22 10:10:00,25.98,26.15,25.98,26.07,8100.0,13.3687,13.4562,13.3687,13.415,8100.0
2011-09-22 10:15:00,26.04,26.06,25.99,26.02,11600.0,13.3996,13.4099,13.3739,13.3893,11600.0
2011-09-22 10:20:00,26.08,26.26,26.08,26.25,29500.0,13.4202,13.5128,13.4202,13.5077,29500.0
2011-09-22 10:25:00,26.23,26.32,26.22,26.29,20900.0,13.4974,13.5437,13.4922,13.5282,20900.0
2011-09-22 10:30:00,26.29,26.38,26.29,26.33,59800.0,13.5282,13.5746,13.5282,13.5488,59800.0
2011-09-22 10:35:00,26.34,26.35,26.26,26.26,29900.0,13.554,13.5591,13.5128,13.5128,29900.0
2011-09-22 10:40:00,26.27,26.38,26.26,26.38,15300.0,13.518,13.5746,13.5128,13.5746,15300.0
2011-09-22 10:45:00,26.39,26.4,26.34,26.36,22700.0,13.5797,13.5848,13.554,13.5643,22700.0
2011-09-22 10:50:00,26.36,26.39,26.26,26.26,20700.0,13.5643,13.5797,13.5128,13.5128,20700.0
2011-09-22 10:55:00,26.26,26.26,26.21,26.22,4000.0,13.5128,13.5128,13.4871,13.4922,4000.0
2011-09-22 11:00:00,26.19,26.21,26.06,26.08,41300.0,13.4768,13.4871,13.4099,13.4202,41300.0
2011-09-22 11:05:00,26.08,26.09,26.06,26.07,15200.0,13.4202,13.4253,13.4099,13.415,15200.0
2011-09-22 11:10:00,26.07,26.09,26.0,26.02,19400.0,13.415,13.4253,13.379,13.3893,19400.0
2011-09-22 11:15:00,26.03,26.04,25.95,26.0,65000.0,13.3945,13.3996,13.3533,13.379,65000.0
2011-09-22 11:20:00,26.0,26.01,25.97,26.0,4500.0,13.379,13.3842,13.3636,13.379,4500.0
2011-09-22 11:25:00,26.02,26.06,25.98,26.03,11000.0,13.3893,13.4099,13.3687,13.3945,11000.0
2011-09-22 11:30:00,26.03,26.09,26.02,26.07,5800.0,13.3945,13.4253,13.3893,13.415,5800.0
2011-09-22 11:35:00,26.05,26.05,26.01,26.03,3200.0,13.4047,13.4047,13.3842,13.3945,3200.0
2011-09-22 11:40:00,26.03,26.04,25.95,25.95,15400.0,13.3945,13.3996,13.3533,13.3533,15400.0
2011-09-22 11:45:00,25.95,25.97,25.89,25.89,17200.0,13.3533,13.3636,13.3224,13.3224,17200.0
2011-09-22 11:50:00,25.92,25.92,25.75,25.79,49300.0,13.3379,13.3379,13.2504,13.271,49300.0
2011-09-22 11:55:00,25.78,25.81,25.75,25.79,11200.0,13.2658,13.2812,13.2504,13.271,11200.0
2011-09-22 12:00:00,25.79,25.88,25.79,25.88,9600.0,13.271,13.3173,13.271,13.3173,9600.0
2011-09-22 12:05:00,25.85,25.89,25.81,25.85,10500.0,13.3018,13.3224,13.2812,13.3018,10500.0
2011-09-22 12:10:00,25.84,25.93,25.83,25.83,18400.0,13.2967,13.343,13.2915,13.2915,18400.0
2011-09-22 12:15:00,25.82,25.85,25.78,25.81,15300.0,13.2864,13.3018,13.2658,13.2812,15300.0
2011-09-22 12:20:00,25.8,25.83,25.75,25.77,21400.0,13.2761,13.2915,13.2504,13.2607,21400.0
2011-09-22 12:25:00,25.75,25.75,25.7,25.7,32800.0,13.2504,13.2504,13.2246,13.2246,32800.0
2011-09-22 12:30:00,25.67,25.68,25.63,25.66,5300.0,13.2092,13.2144,13.1886,13.2041,5300.0
2011-09-22 12:35:00,25.66,25.67,25.59,25.62,14900.0,13.2041,13.2092,13.168,13.1835,14900.0
2011-09-22 12:40:00,25.62,25.69,25.62,25.63,17700.0,13.1835,13.2195,13.1835,13.1886,17700.0
2011-09-22 12:45:00,25.65,25.68,25.63,25.66,6700.0,13.1989,13.2144,13.1886,13.2041,6700.0
2011-09-22 12:50:00,25.67,25.67,25.64,25.65,7400.0,13.2092,13.2092,13.1938,13.1989,7400.0
2011-09-22 12:55:00,25.64,25.67,25.61,25.67,3500.0,13.1938,13.2092,13.1783,13.2092,3500.0
2011-09-22 13:00:00,25.68,25.68,25.66,25.68,2400.0,13.2144,13.2144,13.2041,13.2144,2400.0
2011-09-22 13:05:00,25.67,25.68,25.55,25.6,11600.0,13.2092,13.2144,13.1475,13.1732,11600.0
2011-09-22 13:10:00,25.58,25.58,25.53,25.53,7500.0,13.1629,13.1629,13.1372,13.1372,7500.0
2011-09-22 13:15:00,25.51,25.53,25.45,25.46,13600.0,13.1269,13.1372,13.096,13.1011,13600.0
2011-09-22 13:20:00,25.46,25.48,25.46,25.47,4100.0,13.1011,13.1114,13.1011,13.1063,4100.0
2011-09-22 13:25:00,25.46,25.48,25.42,25.43,13500.0,13.1011,13.1114,13.0806,13.0857,13500.0
2011-09-22 13:30:00,25.41,25.45,25.36,25.4,22700.0,13.0754,13.096,13.0497,13.0703,22700.0
2011-09-22 13:35:00,25.4,25.41,25.36,25.41,9300.0,13.0703,13.0754,13.0497,13.0754,9300.0
2011-09-22 13:40:00,25.41,25.5,25.41,25.49,13300.0,13.0754,13.1217,13.0754,13.1166,13300.0
2011-09-22 13:45:00,25.48,25.55,25.48,25.55,12600.0,13.1114,13.1475,13.1114,13.1475,12600.0
2011-09-22 13:50:00,25.54,25.55,25.5,25.51,21400.0,13.1423,13.1475,13.1217,13.1269,21400.0
2011-09-22 13:55:00,25.49,25.52,25.38,25.4,11900.0,13.1166,13.132,13.06,13.0703,11900.0
2011-09-22 14:00:00,25.39,25.39,25.34,25.38,16000.0,13.0651,13.0651,13.0394,13.06,16000.0
2011-09-22 14:05:00,25.38,25.44,25.37,25.43,14900.0,13.06,13.0909,13.0548,13.0857,14900.0
2011-09-22 14:10:00,25.43,25.49,25.42,25.49,29100.0,13.0857,13.1166,13.0806,13.1166,29100.0
2011-09-22 14:15:00,25.48,25.52,25.44,25.5,14000.0,13.1114,13.132,13.0909,13.1217,14000.0
2011-09-22 14:20:00,25.5,25.81,25.5,25.78,25700.0,13.1217,13.2812,13.1217,13.2658,25700.0
2011-09-22 14:25:00,25.77,25.8,25.69,25.76,11600.0,13.2607,13.2761,13.2195,13.2555,11600.0
2011-09-22 14:30:00,25.7,25.7,25.51,25.51,3200.0,13.2246,13.2246,13.1269,13.1269,3200.0
2011-09-22 14:35:00,25.5,25.56,25.5,25.56,14800.0,13.1217,13.1526,13.1217,13.1526,14800.0
2011-09-22 14:40:00,25.57,25.65,25.56,25.58,6300.0,13.1577,13.1989,13.1526,13.1629,6300.0
2011-09-22 14:45:00,25.58,25.61,25.57,25.6,4800.0,13.1629,13.1783,13.1577,13.1732,4800.0
2011-09-22 14:50:00,25.6,25.63,25.58,25.63,6400.0,13.1732,13.1886,13.1629,13.1886,6400.0
2011-09-22 14:55:00,25.63,25.63,25.55,25.58,5800.0,13.1886,13.1886,13.1475,13.1629,5800.0
2011-09-22 15:00:00,25.54,25.55,25.5,25.54,11100.0,13.1423,13.1475,13.1217,13.1423,11100.0
2011-09-22 15:05:00,25.53,25.67,25.53,25.67,10300.0,13.1372,13.2092,13.1372,13.2092,10300.0
2011-09-22 15:10:00,25.67,25.73,25.65,25.66,14600.0,13.2092,13.2401,13.1989,13.2041,14600.0
2011-09-22 15:15:00,25.64,25.7,25.64,25.66,10300.0,13.1938,13.2246,13.1938,13.2041,10300.0
2011-09-22 15:20:00,25.65,25.66,25.51,25.54,26900.0,13.1989,13.2041,13.1269,13.1423,26900.0
2011-09-22 15:25:00,25.52,25.64,25.52,25.59,34800.0,13.132,13.1938,13.132,13.168,34800.0
2011-09-22 15:30:00,25.61,25.75,25.61,25.65,54300.0,13.1783,13.2504,13.1783,13.1989,54300.0
2011-09-22 15:35:00,25.65,25.81,25.58,25.8,28300.0,13.1989,13.2812,13.1629,13.2761,28300.0
2011-09-22 15:40:00,25.8,25.81,25.65,25.65,28200.0,13.2761,13.2812,13.1989,13.1989,28200.0
2011-09-22 15:45:00,25.64,25.72,25.61,25.72,35900.0,13.1938,13.2349,13.1783,13.2349,35900.0
2011-09-22 15:50:00,25.73,25.73,25.65,25.7,42600.0,13.2401,13.2401,13.1989,13.2246,42600.0
2011-09-22 15:55:00,25.67,25.8,25.66,25.7,40000.0,13.2092,13.2761,13.2041,13.2246,40000.0
2011-09-23 09:30:00,25.71,25.71,25.54,25.55,9300.0,13.2298,13.2298,13.1423,13.1475,9300.0
2011-09-23 09:35:00,25.57,25.59,25.5,25.52,6000.0,13.1577,13.168,13.1217,13.132,6000.0
2011-09-23 09:40:00,25.48,25.63,25.48,25.63,5000.0,13.1114,13.1886,13.1114,13.1886,5000.0
2011-09-23 09:45:00,25.65,25.73,25.65,25.65,11900.0,13.1989,13.2401,13.1989,13.1989,11900.0
2011-09-23 09:50:00,25.63,25.77,25.63,25.76,3900.0,13.1886,13.2607,13.1886,13.2555,3900.0
2011-09-23 09:55:00,25.76,25.85,25.75,25.75,7900.0,13.2555,13.3018,13.2504,13.2504,7900.0
2011-09-23 10:00:00,25.75,25.75,25.5,25.5,16600.0,13.2504,13.2504,13.1217,13.1217,16600.0
2011-09-23 10:05:00,25.54,25.62,25.5,25.62,3300.0,13.1423,13.1835,13.1217,13.1835,3300.0
2011-09-23 10:10:00,25.64,25.64,25.55,25.55,3600.0,13.1938,13.1938,13.1475,13.1475,3600.0
2011-09-23 10:15:00,25.54,25.59,25.53,25.59,3000.0,13.1423,13.168,13.1372,13.168,3000.0
2011-09-23 10:20:00,25.59,25.59,25.54,25.56,9300.0,13.168,13.168,13.1423,13.1526,9300.0
2011-09-23 10:25:00,25.56,25.62,25.56,25.61,3800.0,13.1526,13.1835,13.1526,13.1783,3800.0
2011-09-23 10:30:00,25.6,25.6,25.56,25.56,1700.0,13.1732,13.1732,13.1526,13.1526,1700.0
2011-09-23 10:35:00,25.56,25.58,25.51,25.54,3800.0,13.1526,13.1629,13.1269,13.1423,3800.0
2011-09-23 10:40:00,25.54,25.55,25.5,25.55,6100.0,13.1423,13.1475,13.1217,13.1475,6100.0
2011-09-23 10:45:00,25.55,25.6,25.54,25.6,3100.0,13.1475,13.1732,13.1423,13.1732,3100.0
2011-09-23 10:50:00,25.63,25.63,25.58,25.58,2500.0,13.1886,13.1886,13.1629,13.1629,2500.0
2011-09-23 10:55:00,25.59,25.59,25.5,25.51,2300.0,13.168,13.168,13.1217,13.1269,2300.0
2011-09-23 11:00:00,25.51,25.58,25.5,25.58,5400.0,13.1269,13.1629,13.1217,13.1629,5400.0
2011-09-23 11:05:00,25.56,25.6,25.48,25.56,6100.0,13.1526,13.1732,13.1114,13.1526,6100.0
2011-09-23 11:10:00,25.57,25.62,25.54,25.55,3100.0,13.1577,13.1835,13.1423,13.1475,3100.0
2011-09-23 11:15:00,25.55,25.59,25.51,25.59,4900.0,13.1475,13.168,13.1269,13.168,4900.0
2011-09-23 11:20:00,25.59,25.63,25.58,25.58,3000.0,13.168,13.1886,13.1629,13.1629,3000.0
2011-09-23 11:25:00,25.57,25.6,25.49,25.51,4000.0,13.1577,13.1732,13.1166,13.1269,4000.0
2011-09-23 11:30:00,25.52,25.61,25.51,25.58,10400.0,13.132,13.1783,13.1269,13.1629,10400.0
2011-09-23 11:35:00,25.58,25.59,25.5,25.52,15800.0,13.1629,13.168,13.1217,13.132,15800.0
2011-09-23 11:40:00,25.52,25.62,25.52,25.59,18600.0,13.132,13.1835,13.132,13.168,18600.0
2011-09-23 11:45:00,25.56,25.56,25.53,25.54,3400.0,13.1526,13.1526,13.1372,13.1423,3400.0
2011-09-23 11:50:00,25.53,25.54,25.51,25.51,17500.0,13.1372,13.1423,13.1269,13.1269,17500.0
2011-09-23 11:55:00,25.51,25.51,25.5,25.51,3600.0,13.1269,13.1269,13.1217,13.1269,3600.0
2011-09-23 12:00:00,25.56,25.56,25.45,25.46,116900.0,13.1526,13.1526,13.096,13.1011,116900.0
2011-09-23 12:05:00,25.47,25.5,25.44,25.45,6800.0,13.1063,13.1217,13.0909,13.096,6800.0
2011-09-23 12:10:00,25.47,25.47,25.4,25.42,4900.0,13.1063,13.1063,13.0703,13.0806,4900.0
2011-09-23 12:15:00,25.42,25.49,25.41,25.49,6200.0,13.0806,13.1166,13.0754,13.1166,6200.0
2011-09-23 12:20:00,25.48,25.48,25.39,25.4,9500.0,13.1114,13.1114,13.0651,13.0703,9500.0
2011-09-23 12:25:00,25.41,25.41,25.36,25.37,2000.0,13.0754,13.0754,13.0497,13.0548,2000.0
2011-09-23 12:30:00,25.36,25.36,25.35,25.35,900.0,13.0497,13.0497,13.0445,13.0445,900.0
2011-09-23 12:35:00,25.35,25.35,25.24,25.25,8400.0,13.0445,13.0445,12.9879,12.9931,8400.0
2011-09-23 12:40:00,25.25,25.25,25.18,25.18,5200.0,12.9931,12.9931,12.9571,12.9571,5200.0
2011-09-23 12:45:00,25.18,25.34,25.18,25.26,5200.0,12.9571,13.0394,12.9571,12.9982,5200.0
2011-09-23 12:50:00,25.31,25.39,25.31,25.39,1900.0,13.024,13.0651,13.024,13.0651,1900.0
2011-09-23 12:55:00,25.42,25.42,25.32,25.37,4300.0,13.0806,13.0806,13.0291,13.0548,4300.0
2011-09-23 13:00:00,25.38,25.42,25.37,25.42,8700.0,13.06,13.0806,13.0548,13.0806,8700.0
2011-09-23 13:05:00,25.4,25.41,25.36,25.37,6500.0,13.0703,13.0754,13.0497,13.0548,6500.0
2011-09-23 13:10:00,25.39,25.46,25.39,25.44,4400.0,13.0651,13.1011,13.0651,13.0909,4400.0
2011-09-23 13:15:00,25.42,25.43,25.4,25.43,2700.0,13.0806,13.0857,13.0703,13.0857,2700.0
2011-09-23 13:20:00,25.42,25.42,25.39,25.39,2500.0,13.0806,13.0806,13.0651,13.0651,2500.0
2011-09-23 13:25:00,25.39,25.45,25.39,25.43,6300.0,13.0651,13.096,13.0651,13.0857,6300.0
2011-09-23 13:30:00,25.44,25.53,25.41,25.42,3800.0,13.0909,13.1372,13.0754,13.0806,3800.0
2011-09-23 13:35:00,25.42,25.46,25.41,25.41,5400.0,13.0806,13.1011,13.0754,13.0754,5400.0
2011-09-23 13:40:00,25.42,25.51,25.41,25.49,8000.0,13.0806,13.1269,13.0754,13.1166,8000.0
2011-09-23 13:45:00,25.54,25.57,25.52,25.53,1100.0,13.1423,13.1577,13.132,13.1372,1100.0
2011-09-23 13:50:00,25.54,25.57,25.47,25.51,2600.0,13.1423,13.1577,13.1063,13.1269,2600.0
2011-09-23 13:55:00,25.5,25.56,25.48,25.51,5300.0,13.1217,13.1526,13.1114,13.1269,5300.0
2011-09-23 14:00:00,25.51,25.55,25.5,25.51,10400.0,13.1269,13.1475,13.1217,13.1269,10400.0
2011-09-23 14:05:00,25.51,25.52,25.48,25.52,5900.0,13.1269,13.132,13.1114,13.132,5900.0
2011-09-23 14:10:00,25.49,25.51,25.46,25.49,5600.0,13.1166,13.1269,13.1011,13.1166,5600.0
2011-09-23 14:15:00,25.49,25.53,25.49,25.52,4600.0,13.1166,13.1372,13.1166,13.132,4600.0
2011-09-23 14:20:00,25.52,25.52,25.45,25.46,7000.0,13.132,13.132,13.096,13.1011,7000.0
2011-09-23 14:25:00,25.45,25.48,25.45,25.48,3500.0,13.096,13.1114,13.096,13.1114,3500.0
2011-09-23 14:30:00,25.48,25.51,25.48,25.5,5400.0,13.1114,13.1269,13.1114,13.1217,5400.0
2011-09-23 14:35:00,25.5,25.54,25.49,25.51,11800.0,13.1217,13.1423,13.1166,13.1269,11800.0
2011-09-23 14:40:00,25.52,25.52,25.5,25.51,4800.0,13.132,13.132,13.1217,13.1269,4800.0
2011-09-23 14:45:00,25.5,25.5,25.45,25.48,9900.0,13.1217,13.1217,13.096,13.1114,9900.0
2011-09-23 14:50:00,25.47,25.51,25.46,25.51,6300.0,13.1063,13.1269,13.1011,13.1269,6300.0
2011-09-23 14:55:00,25.53,25.54,25.47,25.47,13500.0,13.1372,13.1423,13.1063,13.1063,13500.0
2011-09-23 15:00:00,25.49,25.55,25.48,25.5,14100.0,13.1166,13.1475,13.1114,13.1217,14100.0
2011-09-23 15:05:00,25.5,25.53,25.46,25.51,8900.0,13.1217,13.1372,13.1011,13.1269,8900.0
2011-09-23 15:10:00,25.51,25.52,25.49,25.51,9700.0,13.1269,13.132,13.1166,13.1269,9700.0
2011-09-23 15:15:00,25.52,25.54,25.47,25.48,9300.0,13.132,13.1423,13.1063,13.1114,9300.0
2011-09-23 15:20:00,25.49,25.51,25.46,25.48,9400.0,13.1166,13.1269,13.1011,13.1114,9400.0
2011-09-23 15:25:00,25.49,25.51,25.43,25.48,7500.0,13.1166,13.1269,13.0857,13.1114,7500.0
2011-09-23 15:30:00,25.49,25.49,25.38,25.38,10200.0,13.1166,13.1166,13.06,13.06,10200.0
2011-09-23 15:35:00,25.4,25.46,25.4,25.46,9800.0,13.0703,13.1011,13.0703,13.1011,9800.0
2011-09-23 15:40:00,25.45,25.47,25.4,25.47,6200.0,13.096,13.1063,13.0703,13.1063,6200.0
2011-09-23 15:45:00,25.47,25.49,25.43,25.43,10400.0,13.1063,13.1166,13.0857,13.0857,10400.0
2011-09-23 15:50:00,25.43,25.44,25.39,25.39,11200.0,13.0857,13.0909,13.0651,13.0651,11200.0
2011-09-23 15:55:00,25.41,25.52,25.4,25.51,19100.0,13.0754,13.132,13.0703,13.1269,19100.0
2011-09-26 09:30:00,25.6,25.89,25.52,25.8,12700.0,13.1732,13.3224,13.132,13.2761,12700.0
2011-09-26 09:35:00,25.79,25.79,25.46,25.46,4200.0,13.271,13.271,13.1011,13.1011,4200.0
2011-09-26 09:40:00,25.48,25.52,25.41,25.44,4400.0,13.1114,13.132,13.0754,13.0909,4400.0
2011-09-26 09:45:00,25.44,25.5,25.4,25.5,6200.0,13.0909,13.1217,13.0703,13.1217,6200.0
2011-09-26 09:50:00,25.57,25.58,25.44,25.49,6900.0,13.1577,13.1629,13.0909,13.1166,6900.0
2011-09-26 09:55:00,25.51,25.59,25.5,25.5,7400.0,13.1269,13.168,13.1217,13.1217,7400.0
2011-09-26 10:00:00,25.5,25.54,25.43,25.5,10100.0,13.1217,13.1423,13.0857,13.1217,10100.0
2011-09-26 10:05:00,25.52,25.56,25.44,25.51,10500.0,13.132,13.1526,13.0909,13.1269,10500.0
2011-09-26 10:10:00,25.52,25.53,25.37,25.37,13500.0,13.132,13.1372,13.0548,13.0548,13500.0
2011-09-26 10:15:00,25.38,25.38,25.23,25.28,16900.0,13.06,13.06,12.9828,13.0085,16900.0
2011-09-26 10:20:00,25.28,25.38,25.28,25.38,4400.0,13.0085,13.06,13.0085,13.06,4400.0
2011-09-26 10:25:00,25.38,25.4,25.35,25.4,7000.0,13.06,13.0703,13.0445,13.0703,7000.0
2011-09-26 10:30:00,25.4,25.42,25.29,25.3,6900.0,13.0703,13.0806,13.0137,13.0188,6900.0
2011-09-26 10:35:00,25.28,25.3,25.21,25.22,6700.0,13.0085,13.0188,12.9725,12.9776,6700.0
2011-09-26 10:40:00,25.22,25.34,25.2,25.33,9800.0,12.9776,13.0394,12.9674,13.0343,9800.0
2011-09-26 10:45:00,25.33,25.34,25.22,25.22,5900.0,13.0343,13.0394,12.9776,12.9776,5900.0
2011-09-26 10:50:00,25.21,25.36,25.2,25.36,7200.0,12.9725,13.0497,12.9674,13.0497,7200.0
2011-09-26 10:55:00,25.36,25.37,25.26,25.26,5200.0,13.0497,13.0548,12.9982,12.9982,5200.0
2011-09-26 11:00:00,25.26,25.3,25.22,25.29,8200.0,12.9982,13.0188,12.9776,13.0137,8200.0
2011-09-26 11:05:00,25.33,25.39,25.33,25.36,4100.0,13.0343,13.0651,13.0343,13.0497,4100.0
2011-09-26 11:10:00,25.36,25.41,25.29,25.37,10000.0,13.0497,13.0754,13.0137,13.0548,10000.0
2011-09-26 11:15:00,25.39,25.43,25.38,25.41,5300.0,13.0651,13.0857,13.06,13.0754,5300.0
2011-09-26 11:20:00,25.39,25.47,25.39,25.46,6700.0,13.0651,13.1063,13.0651,13.1011,6700.0
2011-09-26 11:25:00,25.45,25.47,25.4,25.45,8600.0,13.096,13.1063,13.0703,13.096,8600.0
2011-09-26 11:30:00,25.43,25.47,25.43,25.46,5300.0,13.0857,13.1063,13.0857,13.1011,5300.0
2011-09-26 11:35:00,25.46,25.56,25.46,25.56,9800.0,13.1011,13.1526,13.1011,13.1526,9800.0
2011-09-26 11:40:00,25.56,25.64,25.56,25.63,6000.0,13.1526,13.1938,13.1526,13.1886,6000.0
2011-09-26 11:45:00,25.63,25.64,25.56,25.56,6400.0,13.1886,13.1938,13.1526,13.1526,6400.0
2011-09-26 11:50:00,25.56,25.59,25.51,25.59,8300.0,13.1526,13.168,13.1269,13.168,8300.0
2011-09-26 11:55:00,25.61,25.72,25.61,25.7,5900.0,13.1783,13.2349,13.1783,13.2246,5900.0
2011-09-26 12:00:00,25.7,25.7,25.63,25.65,4300.0,13.2246,13.2246,13.1886,13.1989,4300.0
2011-09-26 12:05:00,25.65,25.65,25.58,25.62,9000.0,13.1989,13.1989,13.1629,13.1835,9000.0
2011-09-26 12:10:00,25.61,25.63,25.59,25.61,4400.0,13.1783,13.1886,13.168,13.1783,4400.0
2011-09-26 12:15:00,25.61,25.62,25.6,25.6,4200.0,13.1783,13.1835,13.1732,13.1732,4200.0
2011-09-26 12:20:00,25.61,25.67,25.6,25.6,12100.0,13.1783,13.2092,13.1732,13.1732,12100.0
2011-09-26 12:25:00,25.54,25.65,25.54,25.65,2600.0,13.1423,13.1989,13.1423,13.1989,2600.0
2011-09-26 12:30:00,25.61,25.69,25.61,25.69,3900.0,13.1783,13.2195,13.1783,13.2195,3900.0
2011-09-26 12:35:00,25.7,25.7,25.67,25.69,6800.0,13.2246,13.2246,13.2092,13.2195,6800.0
2011-09-26 12:40:00,25.67,25.68,25.56,25.56,6300.0,13.2092,13.2144,13.1526,13.1526,6300.0
2011-09-26 12:45:00,25.57,25.58,25.47,25.47,14600.0,13.1577,13.1629,13.1063,13.1063,14600.0
2011-09-26 12:50:00,25.45,25.51,25.45,25.48,5100.0,13.096,13.1269,13.096,13.1114,5100.0
2011-09-26 12:55:00,25.46,25.47,25.43,25.46,5500.0,13.1011,13.1063,13.0857,13.1011,5500.0
2011-09-26 13:00:00,25.46,25.47,25.41,25.43,8600.0,13.1011,13.1063,13.0754,13.0857,8600.0
2011-09-26 13:05:00,25.42,25.47,25.41,25.47,6800.0,13.0806,13.1063,13.0754,13.1063,6800.0
2011-09-26 13:10:00,25.46,25.47,25.43,25.44,11100.0,13.1011,13.1063,13.0857,13.0909,11100.0
2011-09-26 13:15:00,25.43,25.46,25.41,25.42,16900.0,13.0857,13.1011,13.0754,13.0806,16900.0
2011-09-26 13:20:00,25.43,25.55,25.43,25.52,9300.0,13.0857,13.1475,13.0857,13.132,9300.0
2011-09-26 13:25:00,25.52,25.54,25.46,25.47,4400.0,13.132,13.1423,13.1011,13.1063,4400.0
2011-09-26 13:30:00,25.46,25.5,25.46,25.49,9100.0,13.1011,13.1217,13.1011,13.1166,9100.0
2011-09-26 13:35:00,25.48,25.55,25.48,25.55,21000.0,13.1114,13.1475,13.1114,13.1475,21000.0
2011-09-26 13:40:00,25.55,25.59,25.5,25.5,4000.0,13.1475,13.168,13.1217,13.1217,4000.0
2011-09-26 13:45:00,25.53,25.55,25.49,25.49,6000.0,13.1372,13.1475,13.1166,13.1166,6000.0
2011-09-26 13:50:00,25.47,25.53,25.47,25.53,31100.0,13.1063,13.1372,13.1063,13.1372,31100.0
2011-09-26 13:55:00,25.53,25.58,25.53,25.56,5400.0,13.1372,13.1629,13.1372,13.1526,5400.0
2011-09-26 14:00:00,25.56,25.74,25.56,25.72,22500.0,13.1526,13.2452,13.1526,13.2349,22500.0
2011-09-26 14:05:00,25.73,25.75,25.67,25.68,16300.0,13.2401,13.2504,13.2092,13.2144,16300.0
2011-09-26 14:10:00,25.67,25.7,25.6,25.67,9400.0,13.2092,13.2246,13.1732,13.2092,9400.0
2011-09-26 14:15:00,25.66,25.75,25.66,25.73,14600.0,13.2041,13.2504,13.2041,13.2401,14600.0
2011-09-26 14:20:00,25.75,25.78,25.75,25.78,8500.0,13.2504,13.2658,13.2504,13.2658,8500.0
2011-09-26 14:25:00,25.78,25.79,25.77,25.78,3500.0,13.2658,13.271,13.2607,13.2658,3500.0
2011-09-26 14:30:00,25.78,25.91,25.74,25.91,17300.0,13.2658,13.3327,13.2452,13.3327,17300.0
2011-09-26 14:35:00,25.91,25.96,25.91,25.95,12700.0,13.3327,13.3584,13.3327,13.3533,12700.0
2011-09-26 14:40:00,25.95,26.04,25.95,25.95,15600.0,13.3533,13.3996,13.3533,13.3533,15600.0
2011-09-26 14:45:00,25.94,26.01,25.94,25.97,218600.0,13.3481,13.3842,13.3481,13.3636,218600.0
2011-09-26 14:50:00,25.94,25.96,25.89,25.9,12900.0,13.3481,13.3584,13.3224,13.3276,12900.0
2011-09-26 14:55:00,25.91,25.94,25.9,25.92,8000.0,13.3327,13.3481,13.3276,13.3379,8000.0
2011-09-26 15:00:00,25.92,25.99,25.89,25.93,30800.0,13.3379,13.3739,13.3224,13.343,30800.0
2011-09-26 15:05:00,25.93,25.93,25.83,25.85,58400.0,13.343,13.343,13.2915,13.3018,58400.0
2011-09-26 15:10:00,25.86,25.97,25.85,25.97,12700.0,13.307,13.3636,13.3018,13.3636,12700.0
2011-09-26 15:15:00,25.98,26.05,25.97,26.04,61900.0,13.3687,13.4047,13.3636,13.3996,61900.0
2011-09-26 15:20:00,26.03,26.12,26.03,26.12,124500.0,13.3945,13.4408,13.3945,13.4408,124500.0
2011-09-26 15:25:00,26.12,26.16,26.02,26.05,21000.0,13.4408,13.4613,13.3893,13.4047,21000.0
2011-09-26 15:30:00,26.04,26.04,25.96,25.98,15400.0,13.3996,13.3996,13.3584,13.3687,15400.0
2011-09-26 15:35:00,25.97,26.08,25.97,26.06,15000.0,13.3636,13.4202,13.3636,13.4099,15000.0
2011-09-26 15:40:00,26.07,26.2,26.06,26.19,24400.0,13.415,13.4819,13.4099,13.4768,24400.0
2011-09-26 15:45:00,26.19,26.35,26.19,26.3,28900.0,13.4768,13.5591,13.4768,13.5334,28900.0
2011-09-26 15:50:00,26.31,26.33,26.2,26.27,29100.0,13.5385,13.5488,13.4819,13.518,29100.0
2011-09-26 15:55:00,26.28,26.34,26.27,26.33,47200.0,13.5231,13.554,13.518,13.5488,47200.0
2011-09-27 09:30:00,26.88,27.08,26.88,27.05,11400.0,13.8318,13.9348,13.8318,13.9193,11400.0
2011-09-27 09:35:00,26.99,27.31,26.99,27.22,28600.0,13.8884,14.0531,13.8884,14.0068,28600.0
2011-09-27 09:40:00,27.21,27.27,26.98,27.05,58500.0,14.0017,14.0325,13.8833,13.9193,58500.0
2011-09-27 09:45:00,27.03,27.13,26.95,26.99,36800.0,13.909,13.9605,13.8679,13.8884,36800.0
2011-09-27 09:50:00,26.99,27.2,26.99,27.14,6600.0,13.8884,13.9965,13.8884,13.9656,6600.0
2011-09-27 09:55:00,27.13,27.17,27.01,27.05,8500.0,13.9605,13.9811,13.8987,13.9193,8500.0
2011-09-27 10:00:00,27.02,27.1,27.01,27.01,8600.0,13.9039,13.9451,13.8987,13.8987,8600.0
2011-09-27 10:05:00,27.02,27.04,26.98,27.02,36700.0,13.9039,13.9142,13.8833,13.9039,36700.0
2011-09-27 10:10:00,27.02,27.07,26.97,27.0,47900.0,13.9039,13.9296,13.8782,13.8936,47900.0
2011-09-27 10:15:00,26.99,27.0,26.94,26.99,63400.0,13.8884,13.8936,13.8627,13.8884,63400.0
2011-09-27 10:20:00,26.98,27.04,26.98,27.01,27500.0,13.8833,13.9142,13.8833,13.8987,27500.0
2011-09-27 10:25:00,27.0,27.04,26.98,26.98,10200.0,13.8936,13.9142,13.8833,13.8833,10200.0
2011-09-27 10:30:00,26.98,27.01,26.95,26.95,10100.0,13.8833,13.8987,13.8679,13.8679,10100.0
2011-09-27 10:35:00,26.95,26.97,26.92,26.94,60000.0,13.8679,13.8782,13.8524,13.8627,60000.0
2011-09-27 10:40:00,26.94,26.96,26.87,26.87,12700.0,13.8627,13.873,13.8267,13.8267,12700.0
2011-09-27 10:45:00,26.87,26.92,26.87,26.89,13000.0,13.8267,13.8524,13.8267,13.837,13000.0
2011-09-27 10:50:00,26.89,26.91,26.83,26.85,13100.0,13.837,13.8473,13.8061,13.8164,13100.0
2011-09-27 10:55:00,26.86,26.92,26.85,26.92,21300.0,13.8216,13.8524,13.8164,13.8524,21300.0
2011-09-27 11:00:00,26.91,26.91,26.89,26.9,6000.0,13.8473,13.8473,13.837,13.8421,6000.0
2011-09-27 11:05:00,26.9,26.94,26.9,26.93,6400.0,13.8421,13.8627,13.8421,13.8576,6400.0
2011-09-27 11:10:00,26.94,26.96,26.93,26.96,8900.0,13.8627,13.873,13.8576,13.873,8900.0
2011-09-27 11:15:00,26.96,26.97,26.91,26.91,39200.0,13.873,13.8782,13.8473,13.8473,39200.0
2011-09-27 11:20:00,26.89,26.94,26.86,26.92,9100.0,13.837,13.8627,13.8216,13.8524,9100.0
2011-09-27 11:25:00,26.93,26.94,26.93,26.94,2500.0,13.8576,13.8627,13.8576,13.8627,2500.0
2011-09-27 11:30:00,26.94,26.94,26.82,26.85,30000.0,13.8627,13.8627,13.801,13.8164,30000.0
2011-09-27 11:35:00,26.86,26.92,26.82,26.84,70200.0,13.8216,13.8524,13.801,13.8113,70200.0
2011-09-27 11:40:00,26.83,26.85,26.83,26.85,6700.0,13.8061,13.8164,13.8061,13.8164,6700.0
2011-09-27 11:45:00,26.83,26.88,26.83,26.85,11800.0,13.8061,13.8318,13.8061,13.8164,11800.0
2011-09-27 11:50:00,26.84,26.88,26.84,26.87,4200.0,13.8113,13.8318,13.8113,13.8267,4200.0
2011-09-27 11:55:00,26.87,26.93,26.87,26.92,19900.0,13.8267,13.8576,13.8267,13.8524,19900.0
2011-09-27 12:00:00,26.91,26.95,26.91,26.95,11400.0,13.8473,13.8679,13.8473,13.8679,11400.0
2011-09-27 12:05:00,26.94,26.95,26.92,26.94,17000.0,13.8627,13.8679,13.8524,13.8627,17000.0
2011-09-27 12:10:00,26.95,26.97,26.93,26.94,82300.0,13.8679,13.8782,13.8576,13.8627,82300.0
2011-09-27 12:15:00,26.93,26.96,26.93,26.95,8700.0,13.8576,13.873,13.8576,13.8679,8700.0
2011-09-27 12:20:00,26.95,27.01,26.95,26.97,7900.0,13.8679,13.8987,13.8679,13.8782,7900.0
2011-09-27 12:25:00,26.95,26.97,26.91,26.95,7200.0,13.8679,13.8782,13.8473,13.8679,7200.0
2011-09-27 12:30:00,26.94,26.95,26.91,26.91,6300.0,13.8627,13.8679,13.8473,13.8473,6300.0
2011-09-27 12:35:00,26.92,27.0,26.92,26.99,11500.0,13.8524,13.8936,13.8524,13.8884,11500.0
2011-09-27 12:40:00,26.99,27.04,26.99,27.04,6900.0,13.8884,13.9142,13.8884,13.9142,6900.0
2011-09-27 12:45:00,27.03,27.05,27.03,27.04,5900.0,13.909,13.9193,13.909,13.9142,5900.0
2011-09-27 12:50:00,27.04,27.04,26.98,27.0,7700.0,13.9142,13.9142,13.8833,13.8936,7700.0
2011-09-27 12:55:00,26.98,27.01,26.96,26.99,109800.0,13.8833,13.8987,13.873,13.8884,109800.0
2011-09-27 13:00:00,26.98,27.02,26.97,27.0,4600.0,13.8833,13.9039,13.8782,13.8936,4600.0
2011-09-27 13:05:00,27.02,27.05,27.02,27.05,5600.0,13.9039,13.9193,13.9039,13.9193,5600.0
2011-09-27 13:10:00,27.05,27.05,27.02,27.04,12300.0,13.9193,13.9193,13.9039,13.9142,12300.0
2011-09-27 13:15:00,27.04,27.11,27.03,27.09,28500.0,13.9142,13.9502,13.909,13.9399,28500.0
2011-09-27 13:20:00,27.09,27.13,27.08,27.13,33300.0,13.9399,13.9605,13.9348,13.9605,33300.0
2011-09-27 13:25:00,27.09,27.14,27.08,27.13,9600.0,13.9399,13.9656,13.9348,13.9605,9600.0
2011-09-27 13:30:00,27.11,27.12,27.08,27.12,14400.0,13.9502,13.9553,13.9348,13.9553,14400.0
2011-09-27 13:35:00,27.12,27.23,27.12,27.23,11500.0,13.9553,14.0119,13.9553,14.0119,11500.0
2011-09-27 13:40:00,27.23,27.3,27.23,27.3,9800.0,14.0119,14.048,14.0119,14.048,9800.0
2011-09-27 13:45:00,27.3,27.3,27.23,27.23,16500.0,14.048,14.048,14.0119,14.0119,16500.0
2011-09-27 13:50:00,27.23,27.25,27.17,27.17,7500.0,14.0119,14.0222,13.9811,13.9811,7500.0
2011-09-27 13:55:00,27.18,27.25,27.18,27.24,4500.0,13.9862,14.0222,13.9862,14.0171,4500.0
2011-09-27 14:00:00,27.24,27.29,27.24,27.29,6300.0,14.0171,14.0428,14.0171,14.0428,6300.0
2011-09-27 14:05:00,27.29,27.34,27.26,27.28,15900.0,14.0428,14.0686,14.0274,14.0377,15900.0
2011-09-27 14:10:00,27.27,27.35,27.27,27.35,8600.0,14.0325,14.0737,14.0325,14.0737,8600.0
2011-09-27 14:15:00,27.35,27.36,27.26,27.26,9200.0,14.0737,14.0788,14.0274,14.0274,9200.0
2011-09-27 14:20:00,27.26,27.27,27.22,27.22,6700.0,14.0274,14.0325,14.0068,14.0068,6700.0
2011-09-27 14:25:00,27.22,27.27,27.22,27.24,6500.0,14.0068,14.0325,14.0068,14.0171,6500.0
2011-09-27 14:30:00,27.24,27.25,27.19,27.2,10700.0,14.0171,14.0222,13.9914,13.9965,10700.0
2011-09-27 14:35:00,27.18,27.24,27.18,27.18,5600.0,13.9862,14.0171,13.9862,13.9862,5600.0
2011-09-27 14:40:00,27.18,27.23,27.16,27.17,6200.0,13.9862,14.0119,13.9759,13.9811,6200.0
2011-09-27 14:45:00,27.16,27.2,27.1,27.13,17300.0,13.9759,13.9965,13.9451,13.9605,17300.0
2011-09-27 14:50:00,27.11,27.14,27.11,27.12,5200.0,13.9502,13.9656,13.9502,13.9553,5200.0
2011-09-27 14:55:00,27.12,27.15,27.1,27.15,7200.0,13.9553,13.9708,13.9451,13.9708,7200.0
2011-09-27 15:00:00,27.14,27.18,27.12,27.12,50000.0,13.9656,13.9862,13.9553,13.9553,50000.0
2011-09-27 15:05:00,27.12,27.13,27.05,27.11,14900.0,13.9553,13.9605,13.9193,13.9502,14900.0
2011-09-27 15:10:00,27.12,27.15,27.09,27.15,24100.0,13.9553,13.9708,13.9399,13.9708,24100.0
2011-09-27 15:15:00,27.16,27.18,27.12,27.18,36500.0,13.9759,13.9862,13.9553,13.9862,36500.0
2011-09-27 15:20:00,27.18,27.18,27.08,27.09,23900.0,13.9862,13.9862,13.9348,13.9399,23900.0
2011-09-27 15:25:00,27.09,27.14,27.08,27.08,26100.0,13.9399,13.9656,13.9348,13.9348,26100.0
2011-09-27 15:30:00,27.08,27.15,27.07,27.15,18200.0,13.9348,13.9708,13.9296,13.9708,18200.0
2011-09-27 15:35:00,27.15,27.2,27.12,27.16,33300.0,13.9708,13.9965,13.9553,13.9759,33300.0
2011-09-27 15:40:00,27.15,27.18,27.13,27.15,38600.0,13.9708,13.9862,13.9605,13.9708,38600.0
2011-09-27 15:45:00,27.13,27.15,27.05,27.13,42400.0,13.9605,13.9708,13.9193,13.9605,42400.0
2011-09-27 15:50:00,27.14,27.17,27.06,27.06,75500.0,13.9656,13.9811,13.9245,13.9245,75500.0
2011-09-27 15:55:00,27.06,27.1,27.03,27.03,66300.0,13.9245,13.9451,13.909,13.909,66300.0
2011-09-28 09:30:00,26.9,27.19,26.82,26.89,8100.0,13.8421,13.9914,13.801,13.837,8100.0
2011-09-28 09:35:00,26.91,26.99,26.81,26.88,10200.0,13.8473,13.8884,13.7958,13.8318,10200.0
2011-09-28 09:40:00,26.89,26.9,26.86,26.87,2400.0,13.837,13.8421,13.8216,13.8267,2400.0
2011-09-28 09:45:00,26.89,27.0,26.86,26.91,5700.0,13.837,13.8936,13.8216,13.8473,5700.0
2011-09-28 09:50:00,26.89,26.96,26.89,26.92,6900.0,13.837,13.873,13.837,13.8524,6900.0
2011-09-28 09:55:00,26.92,26.94,26.88,26.9,1400.0,13.8524,13.8627,13.8318,13.8421,1400.0
2011-09-28 10:00:00,26.88,26.93,26.88,26.93,3500.0,13.8318,13.8576,13.8318,13.8576,3500.0
2011-09-28 10:05:00,26.91,26.91,26.81,26.88,39200.0,13.8473,13.8473,13.7958,13.8318,39200.0
2011-09-28 10:10:00,26.89,26.9,26.84,26.87,7500.0,13.837,13.8421,13.8113,13.8267,7500.0
2011-09-28 10:15:00,26.84,26.88,26.77,26.81,47900.0,13.8113,13.8318,13.7752,13.7958,47900.0
2011-09-28 10:20:00,26.81,26.84,26.73,26.75,8300.0,13.7958,13.8113,13.7547,13.765,8300.0
2011-09-28 10:25:00,26.75,26.83,26.75,26.79,5200.0,13.765,13.8061,13.765,13.7855,5200.0
2011-09-28 10:30:00,26.78,26.82,26.73,26.8,22600.0,13.7804,13.801,13.7547,13.7907,22600.0
2011-09-28 10:35:00,26.79,26.85,26.79,26.85,12500.0,13.7855,13.8164,13.7855,13.8164,12500.0
2011-09-28 10:40:00,26.85,26.9,26.85,26.89,62500.0,13.8164,13.8421,13.8164,13.837,62500.0
2011-09-28 10:45:00,26.83,26.91,26.83,26.9,15100.0,13.8061,13.8473,13.8061,13.8421,15100.0
2011-09-28 10:50:00,26.9,26.96,26.9,26.96,2600.0,13.8421,13.873,13.8421,13.873,2600.0
2011-09-28 10:55:00,26.96,26.96,26.9,26.9,4900.0,13.873,13.873,13.8421,13.8421,4900.0
2011-09-28 11:00:00,26.9,26.97,26.88,26.88,18400.0,13.8421,13.8782,13.8318,13.8318,18400.0
2011-09-28 11:05:00,26.91,26.94,26.91,26.91,4500.0,13.8473,13.8627,13.8473,13.8473,4500.0
2011-09-28 11:10:00,26.89,26.95,26.86,26.89,3300.0,13.837,13.8679,13.8216,13.837,3300.0
2011-09-28 11:15:00,26.9,26.93,26.89,26.93,5500.0,13.8421,13.8576,13.837,13.8576,5500.0
2011-09-28 11:20:00,26.92,26.98,26.91,26.95,5600.0,13.8524,13.8833,13.8473,13.8679,5600.0
2011-09-28 11:25:00,26.96,26.96,26.92,26.94,2800.0,13.873,13.873,13.8524,13.8627,2800.0
2011-09-28 11:30:00,26.95,26.96,26.92,26.92,3900.0,13.8679,13.873,13.8524,13.8524,3900.0
2011-09-28 11:35:00,26.92,27.03,26.91,26.96,15300.0,13.8524,13.909,13.8473,13.873,15300.0
2011-09-28 11:40:00,26.94,26.96,26.9,26.96,3900.0,13.8627,13.873,13.8421,13.873,3900.0
2011-09-28 11:45:00,26.96,26.98,26.91,26.91,4400.0,13.873,13.8833,13.8473,13.8473,4400.0
2011-09-28 11:50:00,26.9,26.98,26.9,26.96,7200.0,13.8421,13.8833,13.8421,13.873,7200.0
2011-09-28 11:55:00,26.96,26.97,26.9,26.9,6400.0,13.873,13.8782,13.8421,13.8421,6400.0
2011-09-28 12:00:00,26.91,26.94,26.88,26.89,3200.0,13.8473,13.8627,13.8318,13.837,3200.0
2011-09-28 12:05:00,26.9,26.9,26.81,26.88,5600.0,13.8421,13.8421,13.7958,13.8318,5600.0
2011-09-28 12:10:00,26.88,26.97,26.88,26.92,2300.0,13.8318,13.8782,13.8318,13.8524,2300.0
2011-09-28 12:15:00,26.91,26.94,26.9,26.94,2900.0,13.8473,13.8627,13.8421,13.8627,2900.0
2011-09-28 12:20:00,26.92,26.93,26.91,26.91,1500.0,13.8524,13.8576,13.8473,13.8473,1500.0
2011-09-28 12:25:00,26.91,26.96,26.9,26.95,3300.0,13.8473,13.873,13.8421,13.8679,3300.0
2011-09-28 12:30:00,26.91,26.92,26.88,26.91,3700.0,13.8473,13.8524,13.8318,13.8473,3700.0
2011-09-28 12:35:00,26.91,26.91,26.88,26.91,1600.0,13.8473,13.8473,13.8318,13.8473,1600.0
2011-09-28 12:40:00,26.91,26.94,26.9,26.93,3600.0,13.8473,13.8627,13.8421,13.8576,3600.0
2011-09-28 12:45:00,26.93,26.95,26.93,26.94,1800.0,13.8576,13.8679,13.8576,13.8627,1800.0
2011-09-28 12:50:00,26.91,26.91,26.91,26.91,900.0,13.8473,13.8473,13.8473,13.8473,900.0
2011-09-28 12:55:00,26.91,26.95,26.91,26.91,1300.0,13.8473,13.8679,13.8473,13.8473,1300.0
2011-09-28 13:00:00,26.91,26.91,26.91,26.91,3500.0,13.8473,13.8473,13.8473,13.8473,3500.0
2011-09-28 13:05:00,26.91,26.95,26.89,26.9,4300.0,13.8473,13.8679,13.837,13.8421,4300.0
2011-09-28 13:10:00,26.9,26.91,26.89,26.9,4500.0,13.8421,13.8473,13.837,13.8421,4500.0
2011-09-28 13:15:00,26.9,26.92,26.89,26.9,3500.0,13.8421,13.8524,13.837,13.8421,3500.0
2011-09-28 13:20:00,26.9,26.91,26.85,26.87,36500.0,13.8421,13.8473,13.8164,13.8267,36500.0
2011-09-28 13:25:00,26.86,26.88,26.85,26.86,11100.0,13.8216,13.8318,13.8164,13.8216,11100.0
2011-09-28 13:30:00,26.86,26.87,26.82,26.83,11100.0,13.8216,13.8267,13.801,13.8061,11100.0
2011-09-28 13:35:00,26.84,26.92,26.84,26.9,2600.0,13.8113,13.8524,13.8113,13.8421,2600.0
2011-09-28 13:40:00,26.86,26.91,26.85,26.86,2200.0,13.8216,13.8473,13.8164,13.8216,2200.0
2011-09-28 13:45:00,26.86,26.9,26.84,26.85,6500.0,13.8216,13.8421,13.8113,13.8164,6500.0
2011-09-28 13:50:00,26.85,26.87,26.84,26.85,31300.0,13.8164,13.8267,13.8113,13.8164,31300.0
2011-09-28 13:55:00,26.85,26.86,26.75,26.77,27500.0,13.8164,13.8216,13.765,13.7752,27500.0
2011-09-28 14:00:00,26.76,26.76,26.74,26.75,4100.0,13.7701,13.7701,13.7598,13.765,4100.0
2011-09-28 14:05:00,26.76,26.81,26.76,26.8,37400.0,13.7701,13.7958,13.7701,13.7907,37400.0
2011-09-28 14:10:00,26.8,26.8,26.75,26.75,2100.0,13.7907,13.7907,13.765,13.765,2100.0
2011-09-28 14:15:00,26.75,26.8,26.74,26.79,4700.0,13.765,13.7907,13.7598,13.7855,4700.0
2011-09-28 14:20:00,26.79,26.83,26.78,26.82,8000.0,13.7855,13.8061,13.7804,13.801,8000.0
2011-09-28 14:25:00,26.81,26.83,26.8,26.82,3100.0,13.7958,13.8061,13.7907,13.801,3100.0
2011-09-28 14:30:00,26.79,26.83,26.79,26.83,8800.0,13.7855,13.8061,13.7855,13.8061,8800.0
2011-09-28 14:35:00,26.83,26.87,26.83,26.85,8100.0,13.8061,13.8267,13.8061,13.8164,8100.0
2011-09-28 14:40:00,26.86,26.87,26.84,26.87,3700.0,13.8216,13.8267,13.8113,13.8267,3700.0
2011-09-28 14:45:00,26.86,26.87,26.8,26.8,20100.0,13.8216,13.8267,13.7907,13.7907,20100.0
2011-09-28 14:50:00,26.8,26.88,26.8,26.85,7900.0,13.7907,13.8318,13.7907,13.8164,7900.0
2011-09-28 14:55:00,26.85,26.89,26.84,26.87,6700.0,13.8164,13.837,13.8113,13.8267,6700.0
2011-09-28 15:00:00,26.86,26.93,26.85,26.9,9000.0,13.8216,13.8576,13.8164,13.8421,9000.0
2011-09-28 15:05:00,26.91,26.92,26.88,26.91,3200.0,13.8473,13.8524,13.8318,13.8473,3200.0
2011-09-28 15:10:00,26.9,26.97,26.9,26.91,14600.0,13.8421,13.8782,13.8421,13.8473,14600.0
2011-09-28 15:15:00,26.91,26.92,26.79,26.84,11900.0,13.8473,13.8524,13.7855,13.8113,11900.0
2011-09-28 15:20:00,26.83,26.86,26.78,26.85,9000.0,13.8061,13.8216,13.7804,13.8164,9000.0
2011-09-28 15:25:00,26.86,26.87,26.79,26.81,33000.0,13.8216,13.8267,13.7855,13.7958,33000.0
2011-09-28 15:30:00,26.81,26.82,26.78,26.81,9900.0,13.7958,13.801,13.7804,13.7958,9900.0
2011-09-28 15:35:00,26.81,26.81,26.73,26.76,21000.0,13.7958,13.7958,13.7547,13.7701,21000.0
2011-09-28 15:40:00,26.77,26.79,26.76,26.77,13800.0,13.7752,13.7855,13.7701,13.7752,13800.0
2011-09-28 15:45:00,26.77,26.77,26.6,26.64,22700.0,13.7752,13.7752,13.6878,13.7083,22700.0
2011-09-28 15:50:00,26.63,26.72,26.56,26.62,20000.0,13.7032,13.7495,13.6672,13.6981,20000.0
2011-09-28 15:55:00,26.62,26.68,26.59,26.61,30200.0,13.6981,13.7289,13.6826,13.6929,30200.0
2011-09-29 09:30:00,27.05,27.18,27.05,27.14,10000.0,13.9193,13.9862,13.9193,13.9656,10000.0
2011-09-29 09:35:00,27.17,27.17,26.87,26.87,7100.0,13.9811,13.9811,13.8267,13.8267,7100.0
2011-09-29 09:40:00,26.85,26.99,26.74,26.79,16900.0,13.8164,13.8884,13.7598,13.7855,16900.0
2011-09-29 09:45:00,26.8,26.83,26.67,26.67,15400.0,13.7907,13.8061,13.7238,13.7238,15400.0
2011-09-29 09:50:00,26.65,26.76,26.58,26.74,12100.0,13.7135,13.7701,13.6775,13.7598,12100.0
2011-09-29 09:55:00,26.76,26.76,26.49,26.49,23000.0,13.7701,13.7701,13.6312,13.6312,23000.0
2011-09-29 10:00:00,26.49,26.55,26.45,26.48,3600.0,13.6312,13.662,13.6106,13.626,3600.0
2011-09-29 10:05:00,26.48,26.48,26.43,26.45,1500.0,13.626,13.626,13.6003,13.6106,1500.0
2011-09-29 10:10:00,26.41,26.43,26.35,26.43,11400.0,13.59,13.6003,13.5591,13.6003,11400.0
2011-09-29 10:15:00,26.47,26.49,26.46,26.47,3800.0,13.6209,13.6312,13.6157,13.6209,3800.0
2011-09-29 10:20:00,26.47,26.55,26.46,26.48,21000.0,13.6209,13.662,13.6157,13.626,21000.0
2011-09-29 10:25:00,26.5,26.53,26.47,26.49,3300.0,13.6363,13.6517,13.6209,13.6312,3300.0
2011-09-29 10:30:00,26.47,26.47,26.42,26.44,4700.0,13.6209,13.6209,13.5951,13.6054,4700.0
2011-09-29 10:35:00,26.44,26.49,26.41,26.45,5700.0,13.6054,13.6312,13.59,13.6106,5700.0
2011-09-29 10:40:00,26.47,26.47,26.4,26.41,4200.0,13.6209,13.6209,13.5848,13.59,4200.0
2011-09-29 10:45:00,26.39,26.44,26.38,26.43,8000.0,13.5797,13.6054,13.5746,13.6003,8000.0
2011-09-29 10:50:00,26.41,26.43,26.41,26.42,2000.0,13.59,13.6003,13.59,13.5951,2000.0
2011-09-29 10:55:00,26.42,26.5,26.42,26.5,3500.0,13.5951,13.6363,13.5951,13.6363,3500.0
2011-09-29 11:00:00,26.51,26.55,26.51,26.55,3900.0,13.6415,13.662,13.6415,13.662,3900.0
2011-09-29 11:05:00,26.54,26.56,26.54,26.55,4800.0,13.6569,13.6672,13.6569,13.662,4800.0
2011-09-29 11:10:00,26.54,26.55,26.5,26.55,3600.0,13.6569,13.662,13.6363,13.662,3600.0
2011-09-29 11:15:00,26.55,26.56,26.46,26.46,3600.0,13.662,13.6672,13.6157,13.6157,3600.0
2011-09-29 11:20:00,26.46,26.57,26.46,26.5,7600.0,13.6157,13.6723,13.6157,13.6363,7600.0
2011-09-29 11:25:00,26.47,26.64,26.47,26.64,5100.0,13.6209,13.7083,13.6209,13.7083,5100.0
2011-09-29 11:30:00,26.62,26.65,26.61,26.65,2700.0,13.6981,13.7135,13.6929,13.7135,2700.0
2011-09-29 11:35:00,26.66,26.66,26.57,26.6,4300.0,13.7186,13.7186,13.6723,13.6878,4300.0
2011-09-29 11:40:00,26.58,26.64,26.57,26.64,28900.0,13.6775,13.7083,13.6723,13.7083,28900.0
2011-09-29 11:45:00,26.66,26.67,26.61,26.61,4000.0,13.7186,13.7238,13.6929,13.6929,4000.0
2011-09-29 11:50:00,26.62,26.64,26.39,26.39,23700.0,13.6981,13.7083,13.5797,13.5797,23700.0
2011-09-29 11:55:00,26.4,26.4,26.33,26.4,12600.0,13.5848,13.5848,13.5488,13.5848,12600.0
2011-09-29 12:00:00,26.39,26.47,26.38,26.45,12800.0,13.5797,13.6209,13.5746,13.6106,12800.0
2011-09-29 12:05:00,26.44,26.48,26.44,26.46,1700.0,13.6054,13.626,13.6054,13.6157,1700.0
2011-09-29 12:10:00,26.48,26.52,26.48,26.49,2000.0,13.626,13.6466,13.626,13.6312,2000.0
2011-09-29 12:15:00,26.47,26.48,26.45,26.48,3100.0,13.6209,13.626,13.6106,13.626,3100.0
2011-09-29 12:20:00,26.48,26.52,26.44,26.5,20700.0,13.626,13.6466,13.6054,13.6363,20700.0
2011-09-29 12:25:00,26.52,26.52,26.47,26.49,13400.0,13.6466,13.6466,13.6209,13.6312,13400.0
2011-09-29 12:30:00,26.48,26.49,26.31,26.31,34400.0,13.626,13.6312,13.5385,13.5385,34400.0
2011-09-29 12:35:00,26.3,26.3,26.16,26.19,16600.0,13.5334,13.5334,13.4613,13.4768,16600.0
2011-09-29 12:40:00,26.19,26.21,26.09,26.14,17500.0,13.4768,13.4871,13.4253,13.4511,17500.0
2011-09-29 12:45:00,26.12,26.26,26.12,26.24,15500.0,13.4408,13.5128,13.4408,13.5025,15500.0
2011-09-29 12:50:00,26.23,26.31,26.18,26.29,7400.0,13.4974,13.5385,13.4716,13.5282,7400.0
2011-09-29 12:55:00,26.28,26.29,26.28,26.28,5800.0,13.5231,13.5282,13.5231,13.5231,5800.0
2011-09-29 13:00:00,26.29,26.35,26.29,26.33,3600.0,13.5282,13.5591,13.5282,13.5488,3600.0
2011-09-29 13:05:00,26.34,26.47,26.33,26.38,3000.0,13.554,13.6209,13.5488,13.5746,3000.0
2011-09-29 13:10:00,26.39,26.49,26.38,26.49,4400.0,13.5797,13.6312,13.5746,13.6312,4400.0
2011-09-29 13:15:00,26.49,26.57,26.48,26.51,5300.0,13.6312,13.6723,13.626,13.6415,5300.0
2011-09-29 13:20:00,26.52,26.58,26.52,26.57,4100.0,13.6466,13.6775,13.6466,13.6723,4100.0
2011-09-29 13:25:00,26.58,26.65,26.47,26.47,41300.0,13.6775,13.7135,13.6209,13.6209,41300.0
2011-09-29 13:30:00,26.47,26.48,26.38,26.39,2600.0,13.6209,13.626,13.5746,13.5797,2600.0
2011-09-29 13:35:00,26.4,26.43,26.37,26.37,8300.0,13.5848,13.6003,13.5694,13.5694,8300.0
2011-09-29 13:40:00,26.35,26.36,26.31,26.32,3900.0,13.5591,13.5643,13.5385,13.5437,3900.0
2011-09-29 13:45:00,26.32,26.39,26.28,26.3,16100.0,13.5437,13.5797,13.5231,13.5334,16100.0
2011-09-29 13:50:00,26.29,26.29,26.22,26.26,10100.0,13.5282,13.5282,13.4922,13.5128,10100.0
2011-09-29 13:55:00,26.27,26.32,26.23,26.23,6100.0,13.518,13.5437,13.4974,13.4974,6100.0
2011-09-29 14:00:00,26.23,26.23,26.05,26.05,18400.0,13.4974,13.4974,13.4047,13.4047,18400.0
2011-09-29 14:05:00,26.05,26.08,26.05,26.08,17300.0,13.4047,13.4202,13.4047,13.4202,17300.0
2011-09-29 14:10:00,26.08,26.08,26.05,26.06,4800.0,13.4202,13.4202,13.4047,13.4099,4800.0
2011-09-29 14:15:00,26.08,26.08,25.99,25.99,22200.0,13.4202,13.4202,13.3739,13.3739,22200.0
2011-09-29 14:20:00,25.99,25.99,25.85,25.89,20100.0,13.3739,13.3739,13.3018,13.3224,20100.0
2011-09-29 14:25:00,25.91,26.05,25.89,25.93,31700.0,13.3327,13.4047,13.3224,13.343,31700.0
2011-09-29 14:30:00,25.93,26.0,25.93,26.0,5800.0,13.343,13.379,13.343,13.379,5800.0
2011-09-29 14:35:00,26.06,26.15,26.05,26.15,900.0,13.4099,13.4562,13.4047,13.4562,900.0
2011-09-29 14:40:00,26.15,26.2,26.15,26.17,6500.0,13.4562,13.4819,13.4562,13.4665,6500.0
2011-09-29 14:45:00,26.14,26.14,26.01,26.02,2200.0,13.4511,13.4511,13.3842,13.3893,2200.0
2011-09-29 14:50:00,26.06,26.07,26.04,26.06,700.0,13.4099,13.415,13.3996,13.4099,700.0
2011-09-29 14:55:00,26.1,26.16,26.1,26.14,3100.0,13.4305,13.4613,13.4305,13.4511,3100.0
2011-09-29 15:00:00,26.13,26.13,26.03,26.04,1900.0,13.4459,13.4459,13.3945,13.3996,1900.0
2011-09-29 15:05:00,26.03,26.15,26.03,26.14,8200.0,13.3945,13.4562,13.3945,13.4511,8200.0
2011-09-29 15:10:00,26.15,26.16,26.09,26.1,1800.0,13.4562,13.4613,13.4253,13.4305,1800.0
2011-09-29 15:15:00,26.09,26.14,26.05,26.08,3600.0,13.4253,13.4511,13.4047,13.4202,3600.0
2011-09-29 15:20:00,26.03,26.18,26.03,26.18,8400.0,13.3945,13.4716,13.3945,13.4716,8400.0
2011-09-29 15:25:00,26.18,26.22,26.15,26.16,7600.0,13.4716,13.4922,13.4562,13.4613,7600.0
2011-09-29 15:30:00,26.17,26.2,26.15,26.17,6800.0,13.4665,13.4819,13.4562,13.4665,6800.0
2011-09-29 15:35:00,26.14,26.25,26.14,26.25,7100.0,13.4511,13.5077,13.4511,13.5077,7100.0
2011-09-29 15:40:00,26.25,26.25,26.11,26.17,7500.0,13.5077,13.5077,13.4356,13.4665,7500.0
2011-09-29 15:45:00,26.2,26.28,26.13,26.19,14300.0,13.4819,13.5231,13.4459,13.4768,14300.0
2011-09-29 15:50:00,26.19,26.27,26.15,26.15,40200.0,13.4768,13.518,13.4562,13.4562,40200.0
2011-09-29 15:55:00,26.16,26.3,26.16,26.3,12500.0,13.4613,13.5334,13.4613,13.5334,12500.0
2011-09-30 09:30:00,26.12,26.17,25.98,26.04,4900.0,13.4408,13.4665,13.3687,13.3996,4900.0
2011-09-30 09:35:00,26.01,26.22,25.99,26.08,2600.0,13.3842,13.4922,13.3739,13.4202,2600.0
2011-09-30 09:40:00,26.12,26.18,26.08,26.13,800.0,13.4408,13.4716,13.4202,13.4459,800.0
2011-09-30 09:45:00,26.13,26.19,25.82,26.09,11100.0,13.4459,13.4768,13.2864,13.4253,11100.0
2011-09-30 09:50:00,26.06,26.12,26.0,26.05,10500.0,13.4099,13.4408,13.379,13.4047,10500.0
2011-09-30 09:55:00,26.02,26.04,25.95,26.04,4700.0,13.3893,13.3996,13.3533,13.3996,4700.0
2011-09-30 10:00:00,26.05,26.1,26.04,26.1,2700.0,13.4047,13.4305,13.3996,13.4305,2700.0
2011-09-30 10:05:00,26.11,26.25,26.11,26.18,2700.0,13.4356,13.5077,13.4356,13.4716,2700.0
2011-09-30 10:10:00,26.15,26.18,26.08,26.09,2000.0,13.4562,13.4716,13.4202,13.4253,2000.0
2011-09-30 10:15:00,26.07,26.19,26.07,26.19,4400.0,13.415,13.4768,13.415,13.4768,4400.0
2011-09-30 10:20:00,26.23,26.23,26.2,26.22,1700.0,13.4974,13.4974,13.4819,13.4922,1700.0
2011-09-30 10:25:00,26.2,26.2,26.12,26.12,1600.0,13.4819,13.4819,13.4408,13.4408,1600.0
2011-09-30 10:30:00,26.11,26.11,26.06,26.09,5600.0,13.4356,13.4356,13.4099,13.4253,5600.0
2011-09-30 10:35:00,26.08,26.13,26.03,26.07,4700.0,13.4202,13.4459,13.3945,13.415,4700.0
2011-09-30 10:40:00,26.06,26.1,26.06,26.09,3100.0,13.4099,13.4305,13.4099,13.4253,3100.0
2011-09-30 10:45:00,26.08,26.08,26.03,26.04,5700.0,13.4202,13.4202,13.3945,13.3996,5700.0
2011-09-30 10:50:00,26.04,26.08,26.04,26.05,3600.0,13.3996,13.4202,13.3996,13.4047,3600.0
2011-09-30 10:55:00,26.05,26.11,26.04,26.05,4300.0,13.4047,13.4356,13.3996,13.4047,4300.0
2011-09-30 11:00:00,26.06,26.09,26.06,26.09,500.0,13.4099,13.4253,13.4099,13.4253,500.0
2011-09-30 11:05:00,26.09,26.15,26.06,26.09,4600.0,13.4253,13.4562,13.4099,13.4253,4600.0
2011-09-30 11:10:00,26.09,26.13,26.08,26.12,4200.0,13.4253,13.4459,13.4202,13.4408,4200.0
2011-09-30 11:15:00,26.1,26.14,26.07,26.08,4600.0,13.4305,13.4511,13.415,13.4202,4600.0
2011-09-30 11:20:00,26.08,26.16,26.07,26.11,5200.0,13.4202,13.4613,13.415,13.4356,5200.0
2011-09-30 11:25:00,26.1,26.1,26.06,26.06,800.0,13.4305,13.4305,13.4099,13.4099,800.0
2011-09-30 11:30:00,26.06,26.07,26.06,26.06,3200.0,13.4099,13.415,13.4099,13.4099,3200.0
2011-09-30 11:35:00,26.06,26.12,26.06,26.08,2500.0,13.4099,13.4408,13.4099,13.4202,2500.0
2011-09-30 11:40:00,26.08,26.14,26.05,26.12,1800.0,13.4202,13.4511,13.4047,13.4408,1800.0
2011-09-30 11:45:00,26.09,26.09,26.06,26.06,1300.0,13.4253,13.4253,13.4099,13.4099,1300.0
2011-09-30 11:50:00,26.06,26.07,25.93,25.93,5600.0,13.4099,13.415,13.343,13.343,5600.0
2011-09-30 11:55:00,25.93,25.93,25.91,25.92,900.0,13.343,13.343,13.3327,13.3379,900.0
2011-09-30 12:00:00,25.93,25.95,25.86,25.92,9000.0,13.343,13.3533,13.307,13.3379,9000.0
2011-09-30 12:05:00,25.93,26.02,25.93,26.01,4500.0,13.343,13.3893,13.343,13.3842,4500.0
2011-09-30 12:10:00,26.02,26.02,25.94,25.95,2500.0,13.3893,13.3893,13.3481,13.3533,2500.0
2011-09-30 12:15:00,25.94,26.02,25.94,25.96,6700.0,13.3481,13.3893,13.3481,13.3584,6700.0
2011-09-30 12:20:00,25.97,26.02,25.97,26.02,1100.0,13.3636,13.3893,13.3636,13.3893,1100.0
2011-09-30 12:25:00,26.02,26.05,26.02,26.04,800.0,13.3893,13.4047,13.3893,13.3996,800.0
2011-09-30 12:30:00,26.03,26.03,25.98,25.98,4500.0,13.3945,13.3945,13.3687,13.3687,4500.0
2011-09-30 12:35:00,25.97,26.01,25.95,26.01,4800.0,13.3636,13.3842,13.3533,13.3842,4800.0
2011-09-30 12:40:00,26.02,26.02,25.95,26.0,5900.0,13.3893,13.3893,13.3533,13.379,5900.0
2011-09-30 12:45:00,26.0,26.0,25.93,25.93,5900.0,13.379,13.379,13.343,13.343,5900.0
2011-09-30 12:50:00,25.92,25.93,25.91,25.91,2900.0,13.3379,13.343,13.3327,13.3327,2900.0
2011-09-30 12:55:00,25.91,25.91,25.88,25.89,2000.0,13.3327,13.3327,13.3173,13.3224,2000.0
2011-09-30 13:00:00,25.89,25.89,25.87,25.89,1500.0,13.3224,13.3224,13.3121,13.3224,1500.0
2011-09-30 13:05:00,25.89,25.92,25.89,25.91,700.0,13.3224,13.3379,13.3224,13.3327,700.0
2011-09-30 13:10:00,25.92,25.96,25.92,25.96,2600.0,13.3379,13.3584,13.3379,13.3584,2600.0
2011-09-30 13:15:00,25.96,25.96,25.92,25.93,3300.0,13.3584,13.3584,13.3379,13.343,3300.0
2011-09-30 13:20:00,25.92,25.94,25.91,25.91,1900.0,13.3379,13.3481,13.3327,13.3327,1900.0
2011-09-30 13:25:00,25.93,25.98,25.92,25.97,1900.0,13.343,13.3687,13.3379,13.3636,1900.0
2011-09-30 13:30:00,25.97,26.06,25.97,26.05,2300.0,13.3636,13.4099,13.3636,13.4047,2300.0
2011-09-30 13:35:00,26.04,26.04,26.0,26.0,600.0,13.3996,13.3996,13.379,13.379,600.0
2011-09-30 13:40:00,26.01,26.01,25.95,25.96,1800.0,13.3842,13.3842,13.3533,13.3584,1800.0
2011-09-30 13:45:00,25.97,26.05,25.97,25.99,2200.0,13.3636,13.4047,13.3636,13.3739,2200.0
2011-09-30 13:50:00,26.0,26.01,25.98,26.0,1600.0,13.379,13.3842,13.3687,13.379,1600.0
2011-09-30 13:55:00,26.0,26.01,26.0,26.01,500.0,13.379,13.3842,13.379,13.3842,500.0
2011-09-30 14:00:00,26.0,26.01,25.98,26.0,1800.0,13.379,13.3842,13.3687,13.379,1800.0
2011-09-30 14:05:00,25.99,25.99,25.94,25.96,1600.0,13.3739,13.3739,13.3481,13.3584,1600.0
2011-09-30 14:10:00,25.95,25.96,25.93,25.93,1900.0,13.3533,13.3584,13.343,13.343,1900.0
2011-09-30 14:15:00,25.91,25.94,25.9,25.9,2600.0,13.3327,13.3481,13.3276,13.3276,2600.0
2011-09-30 14:20:00,25.89,25.91,25.88,25.9,1900.0,13.3224,13.3327,13.3173,13.3276,1900.0
2011-09-30 14:25:00,25.89,25.9,25.82,25.84,3000.0,13.3224,13.3276,13.2864,13.2967,3000.0
2011-09-30 14:30:00,25.85,25.9,25.85,25.9,1100.0,13.3018,13.3276,13.3018,13.3276,1100.0
2011-09-30 14:35:00,25.89,25.89,25.8,25.86,13800.0,13.3224,13.3224,13.2761,13.307,13800.0
2011-09-30 14:40:00,25.85,25.85,25.81,25.81,13400.0,13.3018,13.3018,13.2812,13.2812,13400.0
2011-09-30 14:45:00,25.81,25.81,25.77,25.78,2400.0,13.2812,13.2812,13.2607,13.2658,2400.0
2011-09-30 14:50:00,25.79,25.81,25.77,25.8,5500.0,13.271,13.2812,13.2607,13.2761,5500.0
2011-09-30 14:55:00,25.8,25.85,25.78,25.83,10600.0,13.2761,13.3018,13.2658,13.2915,10600.0
2011-09-30 15:00:00,25.82,25.82,25.72,25.75,17200.0,13.2864,13.2864,13.2349,13.2504,17200.0
2011-09-30 15:05:00,25.75,25.8,25.74,25.8,22500.0,13.2504,13.2761,13.2452,13.2761,22500.0
2011-09-30 15:10:00,25.8,25.8,25.78,25.79,4500.0,13.2761,13.2761,13.2658,13.271,4500.0
2011-09-30 15:15:00,25.79,25.79,25.74,25.77,3900.0,13.271,13.271,13.2452,13.2607,3900.0
2011-09-30 15:20:00,25.79,25.8,25.77,25.8,5300.0,13.271,13.2761,13.2607,13.2761,5300.0
2011-09-30 15:25:00,25.78,25.79,25.77,25.79,5400.0,13.2658,13.271,13.2607,13.271,5400.0
2011-09-30 15:30:00,25.79,25.81,25.76,25.77,6900.0,13.271,13.2812,13.2555,13.2607,6900.0
2011-09-30 15:35:00,25.77,25.8,25.74,25.76,9400.0,13.2607,13.2761,13.2452,13.2555,9400.0
2011-09-30 15:40:00,25.77,25.92,25.74,25.92,33500.0,13.2607,13.3379,13.2452,13.3379,33500.0
2011-09-30 15:45:00,25.93,25.98,25.91,25.96,40000.0,13.343,13.3687,13.3327,13.3584,40000.0
2011-09-30 15:50:00,25.95,25.99,25.84,25.97,40600.0,13.3533,13.3739,13.2967,13.3636,40600.0
2011-09-30 15:55:00,25.97,26.02,25.79,25.88,114100.0,13.3636,13.3893,13.271,13.3173,114100.0
2011-10-03 09:30:00,25.74,25.76,25.46,25.46,11700.0,13.2452,13.2555,13.1011,13.1011,11700.0
2011-10-03 09:35:00,25.48,25.55,25.47,25.51,3700.0,13.1114,13.1475,13.1063,13.1269,3700.0
2011-10-03 09:40:00,25.59,25.81,25.56,25.73,19400.0,13.168,13.2812,13.1526,13.2401,19400.0
2011-10-03 09:45:00,25.73,25.79,25.62,25.67,7600.0,13.2401,13.271,13.1835,13.2092,7600.0
2011-10-03 09:50:00,25.6,25.66,25.52,25.52,2700.0,13.1732,13.2041,13.132,13.132,2700.0
2011-10-03 09:55:00,25.55,25.56,25.41,25.41,3200.0,13.1475,13.1526,13.0754,13.0754,3200.0
2011-10-03 10:00:00,25.47,25.66,25.46,25.56,6200.0,13.1063,13.2041,13.1011,13.1526,6200.0
2011-10-03 10:05:00,25.57,25.64,25.44,25.63,17000.0,13.1577,13.1938,13.0909,13.1886,17000.0
2011-10-03 10:10:00,25.65,25.78,25.61,25.73,4100.0,13.1989,13.2658,13.1783,13.2401,4100.0
2011-10-03 10:15:00,25.69,25.69,25.54,25.54,3000.0,13.2195,13.2195,13.1423,13.1423,3000.0
2011-10-03 10:20:00,25.55,25.58,25.46,25.46,3000.0,13.1475,13.1629,13.1011,13.1011,3000.0
2011-10-03 10:25:00,25.5,25.65,25.47,25.53,9100.0,13.1217,13.1989,13.1063,13.1372,9100.0
2011-10-03 10:30:00,25.54,25.54,25.41,25.41,4600.0,13.1423,13.1423,13.0754,13.0754,4600.0
2011-10-03 10:35:00,25.43,25.45,25.29,25.33,10900.0,13.0857,13.096,13.0137,13.0343,10900.0
2011-10-03 10:40:00,25.34,25.34,25.18,25.28,18900.0,13.0394,13.0394,12.9571,13.0085,18900.0
2011-10-03 10:45:00,25.22,25.28,25.2,25.28,2000.0,12.9776,13.0085,12.9674,13.0085,2000.0
2011-10-03 10:50:00,25.25,25.28,25.23,25.28,2900.0,12.9931,13.0085,12.9828,13.0085,2900.0
2011-10-03 10:55:00,25.28,25.34,25.25,25.34,1800.0,13.0085,13.0394,12.9931,13.0394,1800.0
2011-10-03 11:00:00,25.28,25.3,25.26,25.3,2300.0,13.0085,13.0188,12.9982,13.0188,2300.0
2011-10-03 11:05:00,25.3,25.38,25.3,25.38,1500.0,13.0188,13.06,13.0188,13.06,1500.0
2011-10-03 11:10:00,25.43,25.54,25.43,25.54,2600.0,13.0857,13.1423,13.0857,13.1423,2600.0
2011-10-03 11:15:00,25.55,25.59,25.5,25.59,1600.0,13.1475,13.168,13.1217,13.168,1600.0
2011-10-03 11:20:00,25.64,25.67,25.63,25.66,3400.0,13.1938,13.2092,13.1886,13.2041,3400.0
2011-10-03 11:25:00,25.62,25.66,25.58,25.66,2100.0,13.1835,13.2041,13.1629,13.2041,2100.0
2011-10-03 11:30:00,25.66,25.69,25.63,25.69,1000.0,13.2041,13.2195,13.1886,13.2195,1000.0
2011-10-03 11:35:00,25.69,25.69,25.63,25.65,1800.0,13.2195,13.2195,13.1886,13.1989,1800.0
2011-10-03 11:40:00,25.64,25.69,25.61,25.67,8300.0,13.1938,13.2195,13.1783,13.2092,8300.0
2011-10-03 11:45:00,25.69,25.73,25.62,25.73,9500.0,13.2195,13.2401,13.1835,13.2401,9500.0
2011-10-03 11:50:00,25.72,25.77,25.66,25.77,6600.0,13.2349,13.2607,13.2041,13.2607,6600.0
2011-10-03 11:55:00,25.77,25.77,25.63,25.63,10100.0,13.2607,13.2607,13.1886,13.1886,10100.0
2011-10-03 12:00:00,25.65,25.69,25.62,25.66,6600.0,13.1989,13.2195,13.1835,13.2041,6600.0
2011-10-03 12:05:00,25.67,25.67,25.57,25.62,4600.0,13.2092,13.2092,13.1577,13.1835,4600.0
2011-10-03 12:10:00,25.58,25.58,25.5,25.51,1500.0,13.1629,13.1629,13.1217,13.1269,1500.0
2011-10-03 12:15:00,25.51,25.53,25.48,25.53,1100.0,13.1269,13.1372,13.1114,13.1372,1100.0
2011-10-03 12:20:00,25.53,25.67,25.51,25.6,4200.0,13.1372,13.2092,13.1269,13.1732,4200.0
2011-10-03 12:25:00,25.61,25.63,25.55,25.58,8800.0,13.1783,13.1886,13.1475,13.1629,8800.0
2011-10-03 12:30:00,25.55,25.58,25.55,25.58,300.0,13.1475,13.1629,13.1475,13.1629,300.0
2011-10-03 12:35:00,25.53,25.58,25.51,25.58,1200.0,13.1372,13.1629,13.1269,13.1629,1200.0
2011-10-03 12:40:00,25.57,25.59,25.56,25.56,1500.0,13.1577,13.168,13.1526,13.1526,1500.0
2011-10-03 12:45:00,25.54,25.59,25.54,25.54,3800.0,13.1423,13.168,13.1423,13.1423,3800.0
2011-10-03 12:50:00,25.56,25.56,25.48,25.55,19900.0,13.1526,13.1526,13.1114,13.1475,19900.0
2011-10-03 12:55:00,25.55,25.55,25.5,25.51,700.0,13.1475,13.1475,13.1217,13.1269,700.0
2011-10-03 13:00:00,25.46,25.5,25.41,25.42,10600.0,13.1011,13.1217,13.0754,13.0806,10600.0
2011-10-03 13:05:00,25.44,25.44,25.38,25.43,4100.0,13.0909,13.0909,13.06,13.0857,4100.0
2011-10-03 13:10:00,25.41,25.48,25.4,25.4,17300.0,13.0754,13.1114,13.0703,13.0703,17300.0
2011-10-03 13:15:00,25.4,25.43,25.37,25.41,15100.0,13.0703,13.0857,13.0548,13.0754,15100.0
2011-10-03 13:20:00,25.4,25.42,25.38,25.41,14900.0,13.0703,13.0806,13.06,13.0754,14900.0
2011-10-03 13:25:00,25.39,25.47,25.39,25.46,14100.0,13.0651,13.1063,13.0651,13.1011,14100.0
2011-10-03 13:30:00,25.44,25.45,25.4,25.42,12800.0,13.0909,13.096,13.0703,13.0806,12800.0
2011-10-03 13:35:00,25.41,25.42,25.38,25.38,4700.0,13.0754,13.0806,13.06,13.06,4700.0
2011-10-03 13:40:00,25.38,25.41,25.34,25.41,2200.0,13.06,13.0754,13.0394,13.0754,2200.0
2011-10-03 13:45:00,25.39,25.43,25.35,25.4,6800.0,13.0651,13.0857,13.0445,13.0703,6800.0
2011-10-03 13:50:00,25.37,25.38,25.2,25.21,8800.0,13.0548,13.06,12.9674,12.9725,8800.0
2011-10-03 13:55:00,25.25,25.25,25.19,25.2,12700.0,12.9931,12.9931,12.9622,12.9674,12700.0
2011-10-03 14:00:00,25.22,25.22,25.14,25.16,4200.0,12.9776,12.9776,12.9365,12.9468,4200.0
2011-10-03 14:05:00,25.19,25.27,25.19,25.25,5600.0,12.9622,13.0034,12.9622,12.9931,5600.0
2011-10-03 14:10:00,25.24,25.3,25.2,25.3,4500.0,12.9879,13.0188,12.9674,13.0188,4500.0
2011-10-03 14:15:00,25.28,25.28,25.23,25.24,3700.0,13.0085,13.0085,12.9828,12.9879,3700.0
2011-10-03 14:20:00,25.24,25.26,25.2,25.25,2100.0,12.9879,12.9982,12.9674,12.9931,2100.0
2011-10-03 14:25:00,25.25,25.31,25.2,25.26,7100.0,12.9931,13.024,12.9674,12.9982,7100.0
2011-10-03 14:30:00,25.27,25.29,25.21,25.23,17200.0,13.0034,13.0137,12.9725,12.9828,17200.0
2011-10-03 14:35:00,25.23,25.23,25.1,25.1,18800.0,12.9828,12.9828,12.9159,12.9159,18800.0
2011-10-03 14:40:00,25.1,25.11,25.04,25.04,13300.0,12.9159,12.921,12.885,12.885,13300.0
2011-10-03 14:45:00,25.04,25.05,25.0,25.02,16800.0,12.885,12.8902,12.8644,12.8747,16800.0
2011-10-03 14:50:00,25.02,25.08,25.01,25.02,14500.0,12.8747,12.9056,12.8696,12.8747,14500.0
2011-10-03 14:55:00,25.02,25.14,25.01,25.13,15600.0,12.8747,12.9365,12.8696,12.9313,15600.0
2011-10-03 15:00:00,25.14,25.18,25.09,25.18,9300.0,12.9365,12.9571,12.9108,12.9571,9300.0
2011-10-03 15:05:00,25.16,25.24,25.16,25.19,13000.0,12.9468,12.9879,12.9468,12.9622,13000.0
2011-10-03 15:10:00,25.2,25.25,25.2,25.21,6500.0,12.9674,12.9931,12.9674,12.9725,6500.0
2011-10-03 15:15:00,25.21,25.22,25.15,25.18,11900.0,12.9725,12.9776,12.9416,12.9571,11900.0
2011-10-03 15:20:00,25.17,25.21,25.15,25.15,14500.0,12.9519,12.9725,12.9416,12.9416,14500.0
2011-10-03 15:25:00,25.15,25.29,25.15,25.24,12400.0,12.9416,13.0137,12.9416,12.9879,12400.0
2011-10-03 15:30:00,25.26,25.3,25.24,25.29,17100.0,12.9982,13.0188,12.9879,13.0137,17100.0
2011-10-03 15:35:00,25.28,25.37,25.28,25.34,38100.0,13.0085,13.0548,13.0085,13.0394,38100.0
2011-10-03 15:40:00,25.32,25.44,25.32,25.44,31000.0,13.0291,13.0909,13.0291,13.0909,31000.0
2011-10-03 15:45:00,25.43,25.63,25.42,25.59,56000.0,13.0857,13.1886,13.0806,13.168,56000.0
2011-10-03 15:50:00,25.59,25.63,25.53,25.54,48900.0,13.168,13.1886,13.1372,13.1423,48900.0
2011-10-03 15:55:00,25.53,25.58,25.44,25.46,58800.0,13.1372,13.1629,13.0909,13.1011,58800.0
2011-10-04 09:30:00,25.4,26.23,25.2,25.49,90800.0,13.0703,13.4974,12.9674,13.1166,90800.0
2011-10-04 09:35:00,25.62,25.64,25.2,25.25,34800.0,13.1835,13.1938,12.9674,12.9931,34800.0
2011-10-04 09:40:00,25.22,25.27,25.02,25.2,30300.0,12.9776,13.0034,12.8747,12.9674,30300.0
2011-10-04 09:45:00,25.18,25.19,25.05,25.11,52900.0,12.9571,12.9622,12.8902,12.921,52900.0
2011-10-04 09:50:00,25.11,25.13,25.0,25.06,60100.0,12.921,12.9313,12.8644,12.8953,60100.0
2011-10-04 09:55:00,25.06,25.09,24.66,24.85,92900.0,12.8953,12.9108,12.6895,12.7873,92900.0
2011-10-04 10:00:00,24.84,25.01,24.72,24.9,48600.0,12.7821,12.8696,12.7204,12.813,48600.0
2011-10-04 10:05:00,24.9,24.98,24.79,24.96,15300.0,12.813,12.8541,12.7564,12.8439,15300.0
2011-10-04 10:10:00,24.94,25.06,24.94,25.03,24000.0,12.8336,12.8953,12.8336,12.8799,24000.0
2011-10-04 10:15:00,25.02,25.05,24.96,25.0,50100.0,12.8747,12.8902,12.8439,12.8644,50100.0
2011-10-04 10:20:00,25.01,25.01,24.88,24.97,12000.0,12.8696,12.8696,12.8027,12.849,12000.0
2011-10-04 10:25:00,24.96,24.99,24.9,24.94,7600.0,12.8439,12.8593,12.813,12.8336,7600.0
2011-10-04 10:30:00,24.95,25.05,24.95,25.0,24700.0,12.8387,12.8902,12.8387,12.8644,24700.0
2011-10-04 10:35:00,25.01,25.03,24.89,24.97,36700.0,12.8696,12.8799,12.8078,12.849,36700.0
2011-10-04 10:40:00,25.0,25.05,24.99,25.0,41500.0,12.8644,12.8902,12.8593,12.8644,41500.0
2011-10-04 10:45:00,25.0,25.04,24.93,25.01,20500.0,12.8644,12.885,12.8284,12.8696,20500.0
2011-10-04 10:50:00,25.0,25.03,24.95,24.97,14500.0,12.8644,12.8799,12.8387,12.849,14500.0
2011-10-04 10:55:00,24.99,25.08,24.94,24.94,166200.0,12.8593,12.9056,12.8336,12.8336,166200.0
2011-10-04 11:00:00,24.94,25.01,24.88,24.99,123200.0,12.8336,12.8696,12.8027,12.8593,123200.0
2011-10-04 11:05:00,24.99,25.06,24.98,25.03,28300.0,12.8593,12.8953,12.8541,12.8799,28300.0
2011-10-04 11:10:00,25.04,25.04,24.96,24.97,12500.0,12.885,12.885,12.8439,12.849,12500.0
2011-10-04 11:15:00,24.97,25.01,24.92,24.92,22100.0,12.849,12.8696,12.8233,12.8233,22100.0
2011-10-04 11:20:00,24.92,24.97,24.92,24.94,6600.0,12.8233,12.849,12.8233,12.8336,6600.0
2011-10-04 11:25:00,24.92,24.95,24.91,24.91,3300.0,12.8233,12.8387,12.8181,12.8181,3300.0
2011-10-04 11:30:00,24.91,24.96,24.91,24.95,8600.0,12.8181,12.8439,12.8181,12.8387,8600.0
2011-10-04 11:35:00,24.94,24.95,24.9,24.91,12300.0,12.8336,12.8387,12.813,12.8181,12300.0
2011-10-04 11:40:00,24.92,24.99,24.91,24.95,13300.0,12.8233,12.8593,12.8181,12.8387,13300.0
2011-10-04 11:45:00,24.95,25.0,24.93,25.0,21600.0,12.8387,12.8644,12.8284,12.8644,21600.0
2011-10-04 11:50:00,24.99,25.0,24.93,24.94,28600.0,12.8593,12.8644,12.8284,12.8336,28600.0
2011-10-04 11:55:00,24.94,24.94,24.79,24.84,21600.0,12.8336,12.8336,12.7564,12.7821,21600.0
2011-10-04 12:00:00,24.84,24.97,24.84,24.96,11800.0,12.7821,12.849,12.7821,12.8439,11800.0
2011-10-04 12:05:00,24.96,24.99,24.93,24.99,10000.0,12.8439,12.8593,12.8284,12.8593,10000.0
2011-10-04 12:10:00,24.99,24.99,24.91,24.94,6100.0,12.8593,12.8593,12.8181,12.8336,6100.0
2011-10-04 12:15:00,24.96,24.96,24.88,24.88,5500.0,12.8439,12.8439,12.8027,12.8027,5500.0
2011-10-04 12:20:00,24.91,24.99,24.9,24.94,10300.0,12.8181,12.8593,12.813,12.8336,10300.0
2011-10-04 12:25:00,24.93,24.97,24.93,24.95,1700.0,12.8284,12.849,12.8284,12.8387,1700.0
2011-10-04 12:30:00,24.96,24.97,24.92,24.95,11400.0,12.8439,12.849,12.8233,12.8387,11400.0
2011-10-04 12:35:00,24.94,25.0,24.94,24.97,5300.0,12.8336,12.8644,12.8336,12.849,5300.0
2011-10-04 12:40:00,24.98,25.01,24.97,25.0,9200.0,12.8541,12.8696,12.849,12.8644,9200.0
2011-10-04 12:45:00,25.01,25.03,24.97,24.98,25300.0,12.8696,12.8799,12.849,12.8541,25300.0
2011-10-04 12:50:00,24.98,25.01,24.96,24.98,25600.0,12.8541,12.8696,12.8439,12.8541,25600.0
2011-10-04 12:55:00,24.98,24.99,24.95,24.96,9400.0,12.8541,12.8593,12.8387,12.8439,9400.0
2011-10-04 13:00:00,24.96,25.04,24.95,25.02,29500.0,12.8439,12.885,12.8387,12.8747,29500.0
2011-10-04 13:05:00,25.02,25.08,24.96,25.0,14300.0,12.8747,12.9056,12.8439,12.8644,14300.0
2011-10-04 13:10:00,25.02,25.03,24.95,24.97,17700.0,12.8747,12.8799,12.8387,12.849,17700.0
2011-10-04 13:15:00,24.97,25.04,24.97,24.97,8300.0,12.849,12.885,12.849,12.849,8300.0
2011-10-04 13:20:00,24.99,25.03,24.94,24.95,82900.0,12.8593,12.8799,12.8336,12.8387,82900.0
2011-10-04 13:25:00,24.95,25.0,24.93,24.97,23800.0,12.8387,12.8644,12.8284,12.849,23800.0
2011-10-04 13:30:00,24.97,25.02,24.97,25.01,16200.0,12.849,12.8747,12.849,12.8696,16200.0
2011-10-04 13:35:00,24.99,25.0,24.96,24.97,23400.0,12.8593,12.8644,12.8439,12.849,23400.0
2011-10-04 13:40:00,24.95,25.01,24.95,25.0,37100.0,12.8387,12.8696,12.8387,12.8644,37100.0
2011-10-04 13:45:00,24.99,25.01,24.95,25.0,53200.0,12.8593,12.8696,12.8387,12.8644,53200.0
2011-10-04 13:50:00,24.98,25.0,24.97,24.98,13600.0,12.8541,12.8644,12.849,12.8541,13600.0
2011-10-04 13:55:00,24.99,25.01,24.97,25.0,35000.0,12.8593,12.8696,12.849,12.8644,35000.0
2011-10-04 14:00:00,25.0,25.07,25.0,25.0,13600.0,12.8644,12.9005,12.8644,12.8644,13600.0
2011-10-04 14:05:00,25.02,25.04,24.98,25.01,25400.0,12.8747,12.885,12.8541,12.8696,25400.0
2011-10-04 14:10:00,25.01,25.04,25.0,25.01,30000.0,12.8696,12.885,12.8644,12.8696,30000.0
2011-10-04 14:15:00,25.02,25.03,25.0,25.01,15900.0,12.8747,12.8799,12.8644,12.8696,15900.0
2011-10-04 14:20:00,25.0,25.03,24.97,25.01,110100.0,12.8644,12.8799,12.849,12.8696,110100.0
2011-10-04 14:25:00,25.01,25.04,25.0,25.02,9500.0,12.8696,12.885,12.8644,12.8747,9500.0
2011-10-04 14:30:00,25.02,25.07,25.02,25.06,8000.0,12.8747,12.9005,12.8747,12.8953,8000.0
2011-10-04 14:35:00,25.07,25.09,25.04,25.05,10100.0,12.9005,12.9108,12.885,12.8902,10100.0
2011-10-04 14:40:00,25.06,25.06,24.92,24.95,11100.0,12.8953,12.8953,12.8233,12.8387,11100.0
2011-10-04 14:45:00,24.98,24.98,24.91,24.96,16900.0,12.8541,12.8541,12.8181,12.8439,16900.0
2011-10-04 14:50:00,24.98,24.98,24.94,24.96,16100.0,12.8541,12.8541,12.8336,12.8439,16100.0
2011-10-04 14:55:00,24.94,24.99,24.94,24.97,13200.0,12.8336,12.8593,12.8336,12.849,13200.0
2011-10-04 15:00:00,24.97,25.07,24.96,25.03,21300.0,12.849,12.9005,12.8439,12.8799,21300.0
2011-10-04 15:05:00,25.05,25.05,24.95,24.96,16400.0,12.8902,12.8902,12.8387,12.8439,16400.0
2011-10-04 15:10:00,24.96,24.99,24.94,24.97,22000.0,12.8439,12.8593,12.8336,12.849,22000.0
2011-10-04 15:15:00,24.98,25.05,24.96,25.05,27100.0,12.8541,12.8902,12.8439,12.8902,27100.0
2011-10-04 15:20:00,25.04,25.08,25.01,25.04,34900.0,12.885,12.9056,12.8696,12.885,34900.0
2011-10-04 15:25:00,25.04,25.23,25.02,25.09,47100.0,12.885,12.9828,12.8747,12.9108,47100.0
2011-10-04 15:30:00,25.08,25.23,25.08,25.17,20800.0,12.9056,12.9828,12.9056,12.9519,20800.0
2011-10-04 15:35:00,25.17,25.26,25.11,25.19,39300.0,12.9519,12.9982,12.921,12.9622,39300.0
2011-10-04 15:40:00,25.19,25.34,25.14,25.34,21200.0,12.9622,13.0394,12.9365,13.0394,21200.0
2011-10-04 15:45:00,25.36,25.5,25.29,25.45,46300.0,13.0497,13.1217,13.0137,13.096,46300.0
2011-10-04 15:50:00,25.45,25.71,25.42,25.71,65900.0,13.096,13.2298,13.0806,13.2298,65900.0
2011-10-04 15:55:00,25.71,26.07,25.69,26.01,113900.0,13.2298,13.415,13.2195,13.3842,113900.0
2011-10-05 09:30:00,26.18,26.37,26.18,26.22,8500.0,13.4716,13.5694,13.4716,13.4922,8500.0
2011-10-05 09:35:00,26.21,26.24,25.92,26.02,11700.0,13.4871,13.5025,13.3379,13.3893,11700.0
2011-10-05 09:40:00,25.99,26.03,25.84,25.96,6200.0,13.3739,13.3945,13.2967,13.3584,6200.0
2011-10-05 09:45:00,25.97,25.97,25.83,25.93,5100.0,13.3636,13.3636,13.2915,13.343,5100.0
2011-10-05 09:50:00,25.91,26.03,25.9,25.92,7000.0,13.3327,13.3945,13.3276,13.3379,7000.0
2011-10-05 09:55:00,25.97,26.09,25.97,26.06,2700.0,13.3636,13.4253,13.3636,13.4099,2700.0
2011-10-05 10:00:00,26.07,26.1,26.04,26.08,2400.0,13.415,13.4305,13.3996,13.4202,2400.0
2011-10-05 10:05:00,26.1,26.2,26.1,26.15,9600.0,13.4305,13.4819,13.4305,13.4562,9600.0
2011-10-05 10:10:00,26.16,26.18,26.03,26.03,9500.0,13.4613,13.4716,13.3945,13.3945,9500.0
2011-10-05 10:15:00,26.05,26.13,26.05,26.05,2600.0,13.4047,13.4459,13.4047,13.4047,2600.0
2011-10-05 10:20:00,26.03,26.17,26.03,26.12,5500.0,13.3945,13.4665,13.3945,13.4408,5500.0
2011-10-05 10:25:00,26.1,26.14,26.09,26.13,2700.0,13.4305,13.4511,13.4253,13.4459,2700.0
2011-10-05 10:30:00,26.15,26.25,26.13,26.21,15800.0,13.4562,13.5077,13.4459,13.4871,15800.0
2011-10-05 10:35:00,26.22,26.26,26.22,26.25,3500.0,13.4922,13.5128,13.4922,13.5077,3500.0
2011-10-05 10:40:00,26.25,26.32,26.25,26.27,5100.0,13.5077,13.5437,13.5077,13.518,5100.0
2011-10-05 10:45:00,26.28,26.28,26.14,26.15,12600.0,13.5231,13.5231,13.4511,13.4562,12600.0
2011-10-05 10:50:00,26.16,26.16,26.07,26.1,15000.0,13.4613,13.4613,13.415,13.4305,15000.0
2011-10-05 10:55:00,26.11,26.19,26.11,26.16,15600.0,13.4356,13.4768,13.4356,13.4613,15600.0
2011-10-05 11:00:00,26.14,26.24,26.14,26.24,9700.0,13.4511,13.5025,13.4511,13.5025,9700.0
2011-10-05 11:05:00,26.25,26.25,26.16,26.16,5800.0,13.5077,13.5077,13.4613,13.4613,5800.0
2011-10-05 11:10:00,26.18,26.2,26.14,26.18,42300.0,13.4716,13.4819,13.4511,13.4716,42300.0
2011-10-05 11:15:00,26.16,26.25,26.15,26.22,121100.0,13.4613,13.5077,13.4562,13.4922,121100.0
2011-10-05 11:20:00,26.2,26.2,26.15,26.15,5400.0,13.4819,13.4819,13.4562,13.4562,5400.0
2011-10-05 11:25:00,26.15,26.18,26.14,26.14,9500.0,13.4562,13.4716,13.4511,13.4511,9500.0
2011-10-05 11:30:00,26.13,26.15,26.1,26.1,3600.0,13.4459,13.4562,13.4305,13.4305,3600.0
2011-10-05 11:35:00,26.11,26.17,26.11,26.12,29300.0,13.4356,13.4665,13.4356,13.4408,29300.0
2011-10-05 11:40:00,26.12,26.12,26.09,26.1,4000.0,13.4408,13.4408,13.4253,13.4305,4000.0
2011-10-05 11:45:00,26.09,26.17,26.09,26.14,4100.0,13.4253,13.4665,13.4253,13.4511,4100.0
2011-10-05 11:50:00,26.15,26.2,26.14,26.19,30900.0,13.4562,13.4819,13.4511,13.4768,30900.0
2011-10-05 11:55:00,26.19,26.25,26.19,26.25,3500.0,13.4768,13.5077,13.4768,13.5077,3500.0
2011-10-05 12:00:00,26.25,26.35,26.23,26.35,11900.0,13.5077,13.5591,13.4974,13.5591,11900.0
2011-10-05 12:05:00,26.35,26.39,26.35,26.36,3400.0,13.5591,13.5797,13.5591,13.5643,3400.0
2011-10-05 12:10:00,26.36,26.4,26.35,26.39,5200.0,13.5643,13.5848,13.5591,13.5797,5200.0
2011-10-05 12:15:00,26.39,26.39,26.34,26.35,2900.0,13.5797,13.5797,13.554,13.5591,2900.0
2011-10-05 12:20:00,26.31,26.37,26.31,26.36,4100.0,13.5385,13.5694,13.5385,13.5643,4100.0
2011-10-05 12:25:00,26.36,26.38,26.35,26.35,3200.0,13.5643,13.5746,13.5591,13.5591,3200.0
2011-10-05 12:30:00,26.35,26.35,26.34,26.35,2900.0,13.5591,13.5591,13.554,13.5591,2900.0
2011-10-05 12:35:00,26.36,26.36,26.33,26.33,3500.0,13.5643,13.5643,13.5488,13.5488,3500.0
2011-10-05 12:40:00,26.31,26.36,26.27,26.34,4200.0,13.5385,13.5643,13.518,13.554,4200.0
2011-10-05 12:45:00,26.33,26.35,26.3,26.35,2700.0,13.5488,13.5591,13.5334,13.5591,2700.0
2011-10-05 12:50:00,26.35,26.35,26.28,26.28,5200.0,13.5591,13.5591,13.5231,13.5231,5200.0
2011-10-05 12:55:00,26.28,26.31,26.21,26.25,16900.0,13.5231,13.5385,13.4871,13.5077,16900.0
2011-10-05 13:00:00,26.27,26.28,26.24,26.24,12600.0,13.518,13.5231,13.5025,13.5025,12600.0
2011-10-05 13:05:00,26.24,26.28,26.17,26.21,15800.0,13.5025,13.5231,13.4665,13.4871,15800.0
2011-10-05 13:10:00,26.21,26.21,25.9,25.9,22700.0,13.4871,13.4871,13.3276,13.3276,22700.0
2011-10-05 13:15:00,25.9,26.08,25.87,26.08,32200.0,13.3276,13.4202,13.3121,13.4202,32200.0
2011-10-05 13:20:00,26.07,26.16,26.0,26.16,50500.0,13.415,13.4613,13.379,13.4613,50500.0
2011-10-05 13:25:00,26.11,26.22,26.11,26.13,12300.0,13.4356,13.4922,13.4356,13.4459,12300.0
2011-10-05 13:30:00,26.12,26.18,26.07,26.18,32400.0,13.4408,13.4716,13.415,13.4716,32400.0
2011-10-05 13:35:00,26.23,26.25,26.13,26.16,17500.0,13.4974,13.5077,13.4459,13.4613,17500.0
2011-10-05 13:40:00,26.15,26.21,26.15,26.2,3600.0,13.4562,13.4871,13.4562,13.4819,3600.0
2011-10-05 13:45:00,26.19,26.26,26.19,26.21,3200.0,13.4768,13.5128,13.4768,13.4871,3200.0
2011-10-05 13:50:00,26.19,26.27,26.16,26.18,15100.0,13.4768,13.518,13.4613,13.4716,15100.0
2011-10-05 13:55:00,26.21,26.26,26.18,26.26,3000.0,13.4871,13.5128,13.4716,13.5128,3000.0
2011-10-05 14:00:00,26.26,26.28,26.21,26.25,9800.0,13.5128,13.5231,13.4871,13.5077,9800.0
2011-10-05 14:05:00,26.23,26.25,26.21,26.25,6000.0,13.4974,13.5077,13.4871,13.5077,6000.0
2011-10-05 14:10:00,26.25,26.27,26.22,26.27,3400.0,13.5077,13.518,13.4922,13.518,3400.0
2011-10-05 14:15:00,26.28,26.3,26.22,26.24,37500.0,13.5231,13.5334,13.4922,13.5025,37500.0
2011-10-05 14:20:00,26.26,26.26,26.16,26.22,41200.0,13.5128,13.5128,13.4613,13.4922,41200.0
2011-10-05 14:25:00,26.23,26.34,26.23,26.29,5900.0,13.4974,13.554,13.4974,13.5282,5900.0
2011-10-05 14:30:00,26.32,26.36,26.31,26.32,6300.0,13.5437,13.5643,13.5385,13.5437,6300.0
2011-10-05 14:35:00,26.33,26.35,26.21,26.26,17000.0,13.5488,13.5591,13.4871,13.5128,17000.0
2011-10-05 14:40:00,26.27,26.29,26.22,26.25,23700.0,13.518,13.5282,13.4922,13.5077,23700.0
2011-10-05 14:45:00,26.26,26.34,26.19,26.29,10300.0,13.5128,13.554,13.4768,13.5282,10300.0
2011-10-05 14:50:00,26.31,26.31,26.23,26.29,9700.0,13.5385,13.5385,13.4974,13.5282,9700.0
2011-10-05 14:55:00,26.29,26.33,26.25,26.32,12600.0,13.5282,13.5488,13.5077,13.5437,12600.0
2011-10-05 15:00:00,26.33,26.33,26.2,26.24,9100.0,13.5488,13.5488,13.4819,13.5025,9100.0
2011-10-05 15:05:00,26.23,26.3,26.23,26.28,5900.0,13.4974,13.5334,13.4974,13.5231,5900.0
2011-10-05 15:10:00,26.28,26.36,26.27,26.33,8200.0,13.5231,13.5643,13.518,13.5488,8200.0
2011-10-05 15:15:00,26.35,26.4,26.33,26.4,16100.0,13.5591,13.5848,13.5488,13.5848,16100.0
2011-10-05 15:20:00,26.4,26.43,26.33,26.33,9500.0,13.5848,13.6003,13.5488,13.5488,9500.0
2011-10-05 15:25:00,26.33,26.42,26.33,26.39,11600.0,13.5488,13.5951,13.5488,13.5797,11600.0
2011-10-05 15:30:00,26.4,26.55,26.4,26.53,11700.0,13.5848,13.662,13.5848,13.6517,11700.0
2011-10-05 15:35:00,26.54,26.65,26.53,26.65,12600.0,13.6569,13.7135,13.6517,13.7135,12600.0
2011-10-05 15:40:00,26.64,26.68,26.62,26.68,13800.0,13.7083,13.7289,13.6981,13.7289,13800.0
2011-10-05 15:45:00,26.68,26.7,26.5,26.53,41800.0,13.7289,13.7392,13.6363,13.6517,41800.0
2011-10-05 15:50:00,26.55,26.63,26.53,26.6,37200.0,13.662,13.7032,13.6517,13.6878,37200.0
2011-10-05 15:55:00,26.6,26.61,26.55,26.58,35400.0,13.6878,13.6929,13.662,13.6775,35400.0
2011-10-06 09:30:00,26.57,26.79,26.57,26.66,8200.0,13.6723,13.7855,13.6723,13.7186,8200.0
2011-10-06 09:35:00,26.66,26.69,26.5,26.51,4300.0,13.7186,13.7341,13.6363,13.6415,4300.0
2011-10-06 09:40:00,26.53,26.54,26.46,26.46,28900.0,13.6517,13.6569,13.6157,13.6157,28900.0
2011-10-06 09:45:00,26.47,26.47,26.35,26.35,2400.0,13.6209,13.6209,13.5591,13.5591,2400.0
2011-10-06 09:50:00,26.36,26.36,26.21,26.24,3100.0,13.5643,13.5643,13.4871,13.5025,3100.0
2011-10-06 09:55:00,26.26,26.26,26.16,26.2,2900.0,13.5128,13.5128,13.4613,13.4819,2900.0
2011-10-06 10:00:00,26.18,26.18,26.13,26.16,2000.0,13.4716,13.4716,13.4459,13.4613,2000.0
2011-10-06 10:05:00,26.18,26.25,26.17,26.24,1400.0,13.4716,13.5077,13.4665,13.5025,1400.0
2011-10-06 10:10:00,26.27,26.41,26.27,26.38,9800.0,13.518,13.59,13.518,13.5746,9800.0
2011-10-06 10:15:00,26.41,26.44,26.41,26.43,1400.0,13.59,13.6054,13.59,13.6003,1400.0
2011-10-06 10:20:00,26.43,26.51,26.37,26.44,6700.0,13.6003,13.6415,13.5694,13.6054,6700.0
2011-10-06 10:25:00,26.45,26.53,26.45,26.52,1300.0,13.6106,13.6517,13.6106,13.6466,1300.0
2011-10-06 10:30:00,26.51,26.63,26.51,26.59,2500.0,13.6415,13.7032,13.6415,13.6826,2500.0
2011-10-06 10:35:00,26.6,26.63,26.46,26.49,19700.0,13.6878,13.7032,13.6157,13.6312,19700.0
2011-10-06 10:40:00,26.5,26.54,26.37,26.38,31600.0,13.6363,13.6569,13.5694,13.5746,31600.0
2011-10-06 10:45:00,26.42,26.42,26.28,26.34,8200.0,13.5951,13.5951,13.5231,13.554,8200.0
2011-10-06 10:50:00,26.35,26.4,26.25,26.25,33100.0,13.5591,13.5848,13.5077,13.5077,33100.0
2011-10-06 10:55:00,26.22,26.23,26.15,26.2,16200.0,13.4922,13.4974,13.4562,13.4819,16200.0
2011-10-06 11:00:00,26.2,26.28,26.19,26.23,7400.0,13.4819,13.5231,13.4768,13.4974,7400.0
2011-10-06 11:05:00,26.23,26.25,26.21,26.22,20300.0,13.4974,13.5077,13.4871,13.4922,20300.0
2011-10-06 11:10:00,26.22,26.29,26.18,26.18,13100.0,13.4922,13.5282,13.4716,13.4716,13100.0
2011-10-06 11:15:00,26.19,26.2,26.16,26.16,1900.0,13.4768,13.4819,13.4613,13.4613,1900.0
2011-10-06 11:20:00,26.17,26.19,26.15,26.18,4700.0,13.4665,13.4768,13.4562,13.4716,4700.0
2011-10-06 11:25:00,26.19,26.38,26.19,26.38,3100.0,13.4768,13.5746,13.4768,13.5746,3100.0
2011-10-06 11:30:00,26.38,26.51,26.38,26.51,8300.0,13.5746,13.6415,13.5746,13.6415,8300.0
2011-10-06 11:35:00,26.51,26.52,26.48,26.5,10500.0,13.6415,13.6466,13.626,13.6363,10500.0
2011-10-06 11:40:00,26.5,26.5,26.48,26.48,10000.0,13.6363,13.6363,13.626,13.626,10000.0
2011-10-06 11:45:00,26.47,26.51,26.45,26.45,3900.0,13.6209,13.6415,13.6106,13.6106,3900.0
2011-10-06 11:50:00,26.46,26.49,26.46,26.46,1100.0,13.6157,13.6312,13.6157,13.6157,1100.0
2011-10-06 11:55:00,26.49,26.5,26.48,26.49,2800.0,13.6312,13.6363,13.626,13.6312,2800.0
2011-10-06 12:00:00,26.49,26.49,26.47,26.47,1500.0,13.6312,13.6312,13.6209,13.6209,1500.0
2011-10-06 12:05:00,26.49,26.5,26.47,26.49,1000.0,13.6312,13.6363,13.6209,13.6312,1000.0
2011-10-06 12:10:00,26.48,26.51,26.45,26.5,38100.0,13.626,13.6415,13.6106,13.6363,38100.0
2011-10-06 12:15:00,26.5,26.52,26.47,26.49,8800.0,13.6363,13.6466,13.6209,13.6312,8800.0
2011-10-06 12:20:00,26.49,26.51,26.47,26.5,3600.0,13.6312,13.6415,13.6209,13.6363,3600.0
2011-10-06 12:25:00,26.49,26.5,26.46,26.5,4000.0,13.6312,13.6363,13.6157,13.6363,4000.0
2011-10-06 12:30:00,26.5,26.57,26.5,26.51,8500.0,13.6363,13.6723,13.6363,13.6415,8500.0
2011-10-06 12:35:00,26.51,26.53,26.48,26.49,5300.0,13.6415,13.6517,13.626,13.6312,5300.0
2011-10-06 12:40:00,26.49,26.49,26.46,26.46,3100.0,13.6312,13.6312,13.6157,13.6157,3100.0
2011-10-06 12:45:00,26.47,26.55,26.46,26.54,5900.0,13.6209,13.662,13.6157,13.6569,5900.0
2011-10-06 12:50:00,26.56,26.64,26.56,26.64,2700.0,13.6672,13.7083,13.6672,13.7083,2700.0
2011-10-06 12:55:00,26.63,26.7,26.63,26.7,4800.0,13.7032,13.7392,13.7032,13.7392,4800.0
2011-10-06 13:00:00,26.7,26.7,26.57,26.58,4800.0,13.7392,13.7392,13.6723,13.6775,4800.0
2011-10-06 13:05:00,26.58,26.58,26.49,26.52,5800.0,13.6775,13.6775,13.6312,13.6466,5800.0
2011-10-06 13:10:00,26.52,26.56,26.49,26.55,18700.0,13.6466,13.6672,13.6312,13.662,18700.0
2011-10-06 13:15:00,26.54,26.56,26.5,26.56,10700.0,13.6569,13.6672,13.6363,13.6672,10700.0
2011-10-06 13:20:00,26.54,26.61,26.54,26.61,5300.0,13.6569,13.6929,13.6569,13.6929,5300.0
2011-10-06 13:25:00,26.63,26.67,26.6,26.6,3000.0,13.7032,13.7238,13.6878,13.6878,3000.0
2011-10-06 13:30:00,26.63,26.64,26.61,26.64,2300.0,13.7032,13.7083,13.6929,13.7083,2300.0
2011-10-06 13:35:00,26.64,26.64,26.54,26.59,10500.0,13.7083,13.7083,13.6569,13.6826,10500.0
2011-10-06 13:40:00,26.59,26.65,26.52,26.52,13600.0,13.6826,13.7135,13.6466,13.6466,13600.0
2011-10-06 13:45:00,26.54,26.66,26.5,26.5,16400.0,13.6569,13.7186,13.6363,13.6363,16400.0
2011-10-06 13:50:00,26.5,26.62,26.5,26.62,2100.0,13.6363,13.6981,13.6363,13.6981,2100.0
2011-10-06 13:55:00,26.6,26.69,26.6,26.69,4600.0,13.6878,13.7341,13.6878,13.7341,4600.0
2011-10-06 14:00:00,26.71,26.74,26.65,26.74,8600.0,13.7444,13.7598,13.7135,13.7598,8600.0
2011-10-06 14:05:00,26.75,26.78,26.71,26.77,6400.0,13.765,13.7804,13.7444,13.7752,6400.0
2011-10-06 14:10:00,26.76,26.82,26.76,26.82,3600.0,13.7701,13.801,13.7701,13.801,3600.0
2011-10-06 14:15:00,26.82,26.84,26.78,26.82,5900.0,13.801,13.8113,13.7804,13.801,5900.0
2011-10-06 14:20:00,26.83,26.84,26.79,26.82,6500.0,13.8061,13.8113,13.7855,13.801,6500.0
2011-10-06 14:25:00,26.85,26.85,26.75,26.8,8700.0,13.8164,13.8164,13.765,13.7907,8700.0
2011-10-06 14:30:00,26.8,26.82,26.77,26.81,15200.0,13.7907,13.801,13.7752,13.7958,15200.0
2011-10-06 14:35:00,26.79,26.8,26.64,26.64,15700.0,13.7855,13.7907,13.7083,13.7083,15700.0
2011-10-06 14:40:00,26.64,26.67,26.63,26.67,4700.0,13.7083,13.7238,13.7032,13.7238,4700.0
2011-10-06 14:45:00,26.68,26.73,26.67,26.73,5600.0,13.7289,13.7547,13.7238,13.7547,5600.0
2011-10-06 14:50:00,26.74,26.74,26.72,26.74,6400.0,13.7598,13.7598,13.7495,13.7598,6400.0
2011-10-06 14:55:00,26.74,26.74,26.66,26.7,19200.0,13.7598,13.7598,13.7186,13.7392,19200.0
2011-10-06 15:00:00,26.69,26.71,26.67,26.71,5100.0,13.7341,13.7444,13.7238,13.7444,5100.0
2011-10-06 15:05:00,26.71,26.72,26.62,26.62,14000.0,13.7444,13.7495,13.6981,13.6981,14000.0
2011-10-06 15:10:00,26.63,26.64,26.6,26.6,8100.0,13.7032,13.7083,13.6878,13.6878,8100.0
2011-10-06 15:15:00,26.61,26.61,26.52,26.56,13900.0,13.6929,13.6929,13.6466,13.6672,13900.0
2011-10-06 15:20:00,26.57,26.67,26.55,26.63,10100.0,13.6723,13.7238,13.662,13.7032,10100.0
2011-10-06 15:25:00,26.64,26.67,26.62,26.62,25600.0,13.7083,13.7238,13.6981,13.6981,25600.0
2011-10-06 15:30:00,26.64,26.69,26.63,26.66,16600.0,13.7083,13.7341,13.7032,13.7186,16600.0
2011-10-06 15:35:00,26.65,26.65,26.62,26.65,11400.0,13.7135,13.7135,13.6981,13.7135,11400.0
2011-10-06 15:40:00,26.65,26.73,26.64,26.71,30600.0,13.7135,13.7547,13.7083,13.7444,30600.0
2011-10-06 15:45:00,26.71,26.71,26.59,26.61,14600.0,13.7444,13.7444,13.6826,13.6929,14600.0
2011-10-06 15:50:00,26.63,26.65,26.51,26.54,21700.0,13.7032,13.7135,13.6415,13.6569,21700.0
2011-10-06 15:55:00,26.56,26.7,26.55,26.7,30300.0,13.6672,13.7392,13.662,13.7392,30300.0
2011-10-07 09:30:00,26.84,26.94,26.81,26.94,3600.0,13.8113,13.8627,13.7958,13.8627,3600.0
2011-10-07 09:35:00,26.86,26.88,26.62,26.62,1900.0,13.8216,13.8318,13.6981,13.6981,1900.0
2011-10-07 09:40:00,26.62,26.86,26.6,26.64,15000.0,13.6981,13.8216,13.6878,13.7083,15000.0
2011-10-07 09:45:00,26.67,26.67,26.63,26.66,4700.0,13.7238,13.7238,13.7032,13.7186,4700.0
2011-10-07 09:50:00,26.68,26.72,26.63,26.67,4400.0,13.7289,13.7495,13.7032,13.7238,4400.0
2011-10-07 09:55:00,26.7,26.7,26.49,26.52,5700.0,13.7392,13.7392,13.6312,13.6466,5700.0
2011-10-07 10:00:00,26.5,26.62,26.49,26.62,4200.0,13.6363,13.6981,13.6312,13.6981,4200.0
2011-10-07 10:05:00,26.62,26.64,26.56,26.59,2200.0,13.6981,13.7083,13.6672,13.6826,2200.0
2011-10-07 10:10:00,26.57,26.68,26.51,26.63,11400.0,13.6723,13.7289,13.6415,13.7032,11400.0
2011-10-07 10:15:00,26.63,26.7,26.63,26.7,900.0,13.7032,13.7392,13.7032,13.7392,900.0
2011-10-07 10:20:00,26.74,26.74,26.66,26.74,3300.0,13.7598,13.7598,13.7186,13.7598,3300.0
2011-10-07 10:25:00,26.81,26.81,26.64,26.64,1600.0,13.7958,13.7958,13.7083,13.7083,1600.0
2011-10-07 10:30:00,26.63,26.64,26.51,26.58,2100.0,13.7032,13.7083,13.6415,13.6775,2100.0
2011-10-07 10:35:00,26.53,26.56,26.49,26.55,3500.0,13.6517,13.6672,13.6312,13.662,3500.0
2011-10-07 10:40:00,26.56,26.56,26.56,26.56,300.0,13.6672,13.6672,13.6672,13.6672,300.0
2011-10-07 10:45:00,26.56,26.56,26.49,26.5,6100.0,13.6672,13.6672,13.6312,13.6363,6100.0
2011-10-07 10:50:00,26.54,26.56,26.52,26.54,1300.0,13.6569,13.6672,13.6466,13.6569,1300.0
2011-10-07 10:55:00,26.5,26.51,26.45,26.48,4000.0,13.6363,13.6415,13.6106,13.626,4000.0
2011-10-07 11:00:00,26.48,26.57,26.48,26.54,10300.0,13.626,13.6723,13.626,13.6569,10300.0
2011-10-07 11:05:00,26.52,26.54,26.48,26.51,3900.0,13.6466,13.6569,13.626,13.6415,3900.0
2011-10-07 11:10:00,26.51,26.56,26.51,26.54,4000.0,13.6415,13.6672,13.6415,13.6569,4000.0
2011-10-07 11:15:00,26.53,26.57,26.53,26.56,1800.0,13.6517,13.6723,13.6517,13.6672,1800.0
2011-10-07 11:20:00,26.56,26.56,26.5,26.5,9900.0,13.6672,13.6672,13.6363,13.6363,9900.0
2011-10-07 11:25:00,26.52,26.56,26.46,26.5,1200.0,13.6466,13.6672,13.6157,13.6363,1200.0
2011-10-07 11:30:00,26.55,26.56,26.47,26.52,4300.0,13.662,13.6672,13.6209,13.6466,4300.0
2011-10-07 11:35:00,26.52,26.62,26.5,26.52,18200.0,13.6466,13.6981,13.6363,13.6466,18200.0
2011-10-07 11:40:00,26.53,26.61,26.5,26.59,7200.0,13.6517,13.6929,13.6363,13.6826,7200.0
2011-10-07 11:45:00,26.58,26.62,26.58,26.59,1400.0,13.6775,13.6981,13.6775,13.6826,1400.0
2011-10-07 11:50:00,26.58,26.65,26.55,26.64,2000.0,13.6775,13.7135,13.662,13.7083,2000.0
2011-10-07 11:55:00,26.67,26.71,26.62,26.68,3900.0,13.7238,13.7444,13.6981,13.7289,3900.0
2011-10-07 12:00:00,26.67,26.67,26.56,26.64,3200.0,13.7238,13.7238,13.6672,13.7083,3200.0
2011-10-07 12:05:00,26.64,26.64,26.6,26.61,2100.0,13.7083,13.7083,13.6878,13.6929,2100.0
2011-10-07 12:10:00,26.64,26.66,26.59,26.6,1300.0,13.7083,13.7186,13.6826,13.6878,1300.0
2011-10-07 12:15:00,26.6,26.6,26.52,26.55,500.0,13.6878,13.6878,13.6466,13.662,500.0
2011-10-07 12:20:00,26.49,26.54,26.49,26.54,2300.0,13.6312,13.6569,13.6312,13.6569,2300.0
2011-10-07 12:25:00,26.53,26.59,26.5,26.59,2000.0,13.6517,13.6826,13.6363,13.6826,2000.0
2011-10-07 12:30:00,26.58,26.61,26.55,26.61,1700.0,13.6775,13.6929,13.662,13.6929,1700.0
2011-10-07 12:35:00,26.61,26.67,26.59,26.65,2100.0,13.6929,13.7238,13.6826,13.7135,2100.0
2011-10-07 12:40:00,26.67,26.67,26.59,26.61,2000.0,13.7238,13.7238,13.6826,13.6929,2000.0
2011-10-07 12:45:00,26.61,26.68,26.59,26.63,2300.0,13.6929,13.7289,13.6826,13.7032,2300.0
2011-10-07 12:50:00,26.59,26.68,26.55,26.55,5100.0,13.6826,13.7289,13.662,13.662,5100.0
2011-10-07 12:55:00,26.6,26.6,26.43,26.47,8300.0,13.6878,13.6878,13.6003,13.6209,8300.0
2011-10-07 13:00:00,26.48,26.5,26.46,26.49,1100.0,13.626,13.6363,13.6157,13.6312,1100.0
2011-10-07 13:05:00,26.46,26.5,26.43,26.5,1500.0,13.6157,13.6363,13.6003,13.6363,1500.0
2011-10-07 13:10:00,26.5,26.51,26.5,26.5,700.0,13.6363,13.6415,13.6363,13.6363,700.0
2011-10-07 13:15:00,26.51,26.54,26.5,26.5,900.0,13.6415,13.6569,13.6363,13.6363,900.0
2011-10-07 13:20:00,26.5,26.58,26.45,26.45,12500.0,13.6363,13.6775,13.6106,13.6106,12500.0
2011-10-07 13:25:00,26.48,26.48,26.42,26.42,1200.0,13.626,13.626,13.5951,13.5951,1200.0
2011-10-07 13:30:00,26.42,26.45,26.4,26.43,1000.0,13.5951,13.6106,13.5848,13.6003,1000.0
2011-10-07 13:35:00,26.44,26.44,26.43,26.44,1400.0,13.6054,13.6054,13.6003,13.6054,1400.0
2011-10-07 13:40:00,26.43,26.43,26.42,26.43,300.0,13.6003,13.6003,13.5951,13.6003,300.0
2011-10-07 13:45:00,26.44,26.45,26.42,26.42,1400.0,13.6054,13.6106,13.5951,13.5951,1400.0
2011-10-07 13:50:00,26.41,26.42,26.41,26.42,200.0,13.59,13.5951,13.59,13.5951,200.0
2011-10-07 13:55:00,26.43,26.45,26.42,26.45,2400.0,13.6003,13.6106,13.5951,13.6106,2400.0
2011-10-07 14:00:00,26.45,26.46,26.44,26.45,1300.0,13.6106,13.6157,13.6054,13.6106,1300.0
2011-10-07 14:05:00,26.45,26.47,26.45,26.46,1600.0,13.6106,13.6209,13.6106,13.6157,1600.0
2011-10-07 14:10:00,26.45,26.45,26.43,26.43,1500.0,13.6106,13.6106,13.6003,13.6003,1500.0
2011-10-07 14:15:00,26.43,26.45,26.43,26.44,1800.0,13.6003,13.6106,13.6003,13.6054,1800.0
2011-10-07 14:20:00,26.44,26.53,26.44,26.52,3100.0,13.6054,13.6517,13.6054,13.6466,3100.0
2011-10-07 14:25:00,26.52,26.54,26.44,26.44,3000.0,13.6466,13.6569,13.6054,13.6054,3000.0
2011-10-07 14:30:00,26.44,26.45,26.44,26.45,200.0,13.6054,13.6106,13.6054,13.6106,200.0
2011-10-07 14:35:00,26.45,26.49,26.45,26.46,2300.0,13.6106,13.6312,13.6106,13.6157,2300.0
2011-10-07 14:40:00,26.49,26.49,26.44,26.48,1300.0,13.6312,13.6312,13.6054,13.626,1300.0
2011-10-07 14:45:00,26.43,26.48,26.43,26.45,3100.0,13.6003,13.626,13.6003,13.6106,3100.0
2011-10-07 14:50:00,26.47,26.48,26.44,26.45,3500.0,13.6209,13.626,13.6054,13.6106,3500.0
2011-10-07 14:55:00,26.46,26.51,26.45,26.45,4700.0,13.6157,13.6415,13.6106,13.6106,4700.0
2011-10-07 15:00:00,26.49,26.55,26.46,26.48,3400.0,13.6312,13.662,13.6157,13.626,3400.0
2011-10-07 15:05:00,26.5,26.53,26.45,26.51,16800.0,13.6363,13.6517,13.6106,13.6415,16800.0
2011-10-07 15:10:00,26.5,26.56,26.48,26.56,2200.0,13.6363,13.6672,13.626,13.6672,2200.0
2011-10-07 15:15:00,26.61,26.61,26.47,26.5,46600.0,13.6929,13.6929,13.6209,13.6363,46600.0
2011-10-07 15:20:00,26.52,26.56,26.46,26.46,30300.0,13.6466,13.6672,13.6157,13.6157,30300.0
2011-10-07 15:25:00,26.49,26.52,26.46,26.51,7500.0,13.6312,13.6466,13.6157,13.6415,7500.0
2011-10-07 15:30:00,26.51,26.53,26.46,26.49,8600.0,13.6415,13.6517,13.6157,13.6312,8600.0
2011-10-07 15:35:00,26.49,26.51,26.47,26.51,4600.0,13.6312,13.6415,13.6209,13.6415,4600.0
2011-10-07 15:40:00,26.49,26.49,26.37,26.42,14600.0,13.6312,13.6312,13.5694,13.5951,14600.0
2011-10-07 15:45:00,26.44,26.47,26.42,26.47,7400.0,13.6054,13.6209,13.5951,13.6209,7400.0
2011-10-07 15:50:00,26.45,26.45,26.28,26.38,14200.0,13.6106,13.6106,13.5231,13.5746,14200.0
2011-10-07 15:55:00,26.43,26.43,26.21,26.31,24300.0,13.6003,13.6003,13.4871,13.5385,24300.0
2011-10-10 09:30:00,26.87,26.87,26.67,26.71,9200.0,13.8267,13.8267,13.7238,13.7444,9200.0
2011-10-10 09:35:00,26.74,26.8,26.64,26.8,11300.0,13.7598,13.7907,13.7083,13.7907,11300.0
2011-10-10 09:40:00,26.82,26.93,26.82,26.85,6900.0,13.801,13.8576,13.801,13.8164,6900.0
2011-10-10 09:45:00,26.86,26.87,26.76,26.85,9600.0,13.8216,13.8267,13.7701,13.8164,9600.0
2011-10-10 09:50:00,26.85,26.91,26.82,26.91,4600.0,13.8164,13.8473,13.801,13.8473,4600.0
2011-10-10 09:55:00,26.91,26.96,26.9,26.92,3200.0,13.8473,13.873,13.8421,13.8524,3200.0
2011-10-10 10:00:00,26.92,26.93,26.85,26.88,5400.0,13.8524,13.8576,13.8164,13.8318,5400.0
2011-10-10 10:05:00,26.88,26.9,26.84,26.86,3400.0,13.8318,13.8421,13.8113,13.8216,3400.0
2011-10-10 10:10:00,26.86,26.86,26.81,26.83,4100.0,13.8216,13.8216,13.7958,13.8061,4100.0
2011-10-10 10:15:00,26.82,26.82,26.74,26.74,3600.0,13.801,13.801,13.7598,13.7598,3600.0
2011-10-10 10:20:00,26.8,26.82,26.74,26.76,8400.0,13.7907,13.801,13.7598,13.7701,8400.0
2011-10-10 10:25:00,26.78,26.82,26.76,26.79,5100.0,13.7804,13.801,13.7701,13.7855,5100.0
2011-10-10 10:30:00,26.79,26.8,26.71,26.79,5400.0,13.7855,13.7907,13.7444,13.7855,5400.0
2011-10-10 10:35:00,26.81,26.81,26.65,26.66,6300.0,13.7958,13.7958,13.7135,13.7186,6300.0
2011-10-10 10:40:00,26.66,26.67,26.61,26.61,8400.0,13.7186,13.7238,13.6929,13.6929,8400.0
2011-10-10 10:45:00,26.63,26.79,26.63,26.7,5800.0,13.7032,13.7855,13.7032,13.7392,5800.0
2011-10-10 10:50:00,26.7,26.74,26.65,26.73,3200.0,13.7392,13.7598,13.7135,13.7547,3200.0
2011-10-10 10:55:00,26.71,26.73,26.65,26.65,3100.0,13.7444,13.7547,13.7135,13.7135,3100.0
2011-10-10 11:00:00,26.66,26.68,26.64,26.66,3100.0,13.7186,13.7289,13.7083,13.7186,3100.0
2011-10-10 11:05:00,26.67,26.68,26.64,26.65,1900.0,13.7238,13.7289,13.7083,13.7135,1900.0
2011-10-10 11:10:00,26.64,26.66,26.64,26.66,3000.0,13.7083,13.7186,13.7083,13.7186,3000.0
2011-10-10 11:15:00,26.65,26.65,26.61,26.65,1600.0,13.7135,13.7135,13.6929,13.7135,1600.0
2011-10-10 11:20:00,26.66,26.71,26.66,26.7,15600.0,13.7186,13.7444,13.7186,13.7392,15600.0
2011-10-10 11:25:00,26.68,26.8,26.68,26.76,37900.0,13.7289,13.7907,13.7289,13.7701,37900.0
2011-10-10 11:30:00,26.77,26.79,26.76,26.79,1500.0,13.7752,13.7855,13.7701,13.7855,1500.0
2011-10-10 11:35:00,26.79,26.81,26.78,26.81,4500.0,13.7855,13.7958,13.7804,13.7958,4500.0
2011-10-10 11:40:00,26.8,26.81,26.79,26.79,2000.0,13.7907,13.7958,13.7855,13.7855,2000.0
2011-10-10 11:45:00,26.8,26.81,26.78,26.79,35800.0,13.7907,13.7958,13.7804,13.7855,35800.0
2011-10-10 11:50:00,26.79,26.81,26.74,26.79,21100.0,13.7855,13.7958,13.7598,13.7855,21100.0
2011-10-10 11:55:00,26.78,26.8,26.77,26.79,7900.0,13.7804,13.7907,13.7752,13.7855,7900.0
2011-10-10 12:00:00,26.79,26.8,26.77,26.79,6600.0,13.7855,13.7907,13.7752,13.7855,6600.0
2011-10-10 12:05:00,26.79,26.81,26.73,26.75,25500.0,13.7855,13.7958,13.7547,13.765,25500.0
2011-10-10 12:10:00,26.8,26.8,26.76,26.78,2500.0,13.7907,13.7907,13.7701,13.7804,2500.0
2011-10-10 12:15:00,26.78,26.78,26.75,26.78,1400.0,13.7804,13.7804,13.765,13.7804,1400.0
2011-10-10 12:20:00,26.78,26.78,26.72,26.77,2900.0,13.7804,13.7804,13.7495,13.7752,2900.0
2011-10-10 12:25:00,26.76,26.76,26.72,26.74,2000.0,13.7701,13.7701,13.7495,13.7598,2000.0
2011-10-10 12:30:00,26.74,26.75,26.74,26.75,900.0,13.7598,13.765,13.7598,13.765,900.0
2011-10-10 12:35:00,26.75,26.76,26.74,26.75,5400.0,13.765,13.7701,13.7598,13.765,5400.0
2011-10-10 12:40:00,26.75,26.77,26.75,26.76,1200.0,13.765,13.7752,13.765,13.7701,1200.0
2011-10-10 12:45:00,26.77,26.8,26.76,26.8,1300.0,13.7752,13.7907,13.7701,13.7907,1300.0
2011-10-10 12:50:00,26.8,26.82,26.79,26.82,1700.0,13.7907,13.801,13.7855,13.801,1700.0
2011-10-10 12:55:00,26.83,26.83,26.82,26.82,4100.0,13.8061,13.8061,13.801,13.801,4100.0
2011-10-10 13:00:00,26.83,26.83,26.77,26.79,4700.0,13.8061,13.8061,13.7752,13.7855,4700.0
2011-10-10 13:05:00,26.79,26.79,26.76,26.76,2000.0,13.7855,13.7855,13.7701,13.7701,2000.0
2011-10-10 13:10:00,26.77,26.81,26.77,26.8,1200.0,13.7752,13.7958,13.7752,13.7907,1200.0
2011-10-10 13:15:00,26.81,26.83,26.8,26.83,1500.0,13.7958,13.8061,13.7907,13.8061,1500.0
2011-10-10 13:20:00,26.82,26.83,26.79,26.79,2700.0,13.801,13.8061,13.7855,13.7855,2700.0
2011-10-10 13:25:00,26.79,26.82,26.79,26.81,1800.0,13.7855,13.801,13.7855,13.7958,1800.0
2011-10-10 13:30:00,26.82,26.82,26.78,26.78,1100.0,13.801,13.801,13.7804,13.7804,1100.0
2011-10-10 13:35:00,26.79,26.8,26.79,26.8,1600.0,13.7855,13.7907,13.7855,13.7907,1600.0
2011-10-10 13:40:00,26.81,26.82,26.81,26.81,1500.0,13.7958,13.801,13.7958,13.7958,1500.0
2011-10-10 13:45:00,26.82,26.88,26.82,26.88,2100.0,13.801,13.8318,13.801,13.8318,2100.0
2011-10-10 13:50:00,26.88,26.89,26.86,26.87,4000.0,13.8318,13.837,13.8216,13.8267,4000.0
2011-10-10 13:55:00,26.87,26.88,26.85,26.87,2400.0,13.8267,13.8318,13.8164,13.8267,2400.0
2011-10-10 14:00:00,26.87,26.88,26.87,26.87,2000.0,13.8267,13.8318,13.8267,13.8267,2000.0
2011-10-10 14:05:00,26.88,26.93,26.88,26.92,15700.0,13.8318,13.8576,13.8318,13.8524,15700.0
2011-10-10 14:10:00,26.93,26.94,26.91,26.93,2600.0,13.8576,13.8627,13.8473,13.8576,2600.0
2011-10-10 14:15:00,26.93,26.93,26.79,26.85,8700.0,13.8576,13.8576,13.7855,13.8164,8700.0
2011-10-10 14:20:00,26.85,26.86,26.85,26.86,1500.0,13.8164,13.8216,13.8164,13.8216,1500.0
2011-10-10 14:25:00,26.86,26.86,26.85,26.86,1500.0,13.8216,13.8216,13.8164,13.8216,1500.0
2011-10-10 14:30:00,26.86,26.9,26.79,26.82,7600.0,13.8216,13.8421,13.7855,13.801,7600.0
2011-10-10 14:35:00,26.83,26.83,26.79,26.79,1400.0,13.8061,13.8061,13.7855,13.7855,1400.0
2011-10-10 14:40:00,26.8,26.84,26.8,26.82,3200.0,13.7907,13.8113,13.7907,13.801,3200.0
2011-10-10 14:45:00,26.8,26.84,26.8,26.84,1800.0,13.7907,13.8113,13.7907,13.8113,1800.0
2011-10-10 14:50:00,26.84,26.85,26.78,26.8,45700.0,13.8113,13.8164,13.7804,13.7907,45700.0
2011-10-10 14:55:00,26.79,26.8,26.79,26.8,2500.0,13.7855,13.7907,13.7855,13.7907,2500.0
2011-10-10 15:00:00,26.8,26.8,26.74,26.76,7300.0,13.7907,13.7907,13.7598,13.7701,7300.0
2011-10-10 15:05:00,26.76,26.77,26.71,26.71,14200.0,13.7701,13.7752,13.7444,13.7444,14200.0
2011-10-10 15:10:00,26.72,26.73,26.64,26.66,6200.0,13.7495,13.7547,13.7083,13.7186,6200.0
2011-10-10 15:15:00,26.66,26.74,26.65,26.73,6300.0,13.7186,13.7598,13.7135,13.7547,6300.0
2011-10-10 15:20:00,26.74,26.77,26.73,26.75,14200.0,13.7598,13.7752,13.7547,13.765,14200.0
2011-10-10 15:25:00,26.74,26.79,26.68,26.72,27900.0,13.7598,13.7855,13.7289,13.7495,27900.0
2011-10-10 15:30:00,26.71,26.77,26.7,26.76,28400.0,13.7444,13.7752,13.7392,13.7701,28400.0
2011-10-10 15:35:00,26.76,26.78,26.73,26.78,10100.0,13.7701,13.7804,13.7547,13.7804,10100.0
2011-10-10 15:40:00,26.77,26.81,26.73,26.8,15000.0,13.7752,13.7958,13.7547,13.7907,15000.0
2011-10-10 15:45:00,26.8,26.8,26.68,26.71,42300.0,13.7907,13.7907,13.7289,13.7444,42300.0
2011-10-10 15:50:00,26.71,26.76,26.52,26.7,40300.0,13.7444,13.7701,13.6466,13.7392,40300.0
2011-10-10 15:55:00,26.7,26.87,26.67,26.86,85600.0,13.7392,13.8267,13.7238,13.8216,85600.0
2011-10-11 09:30:00,26.86,26.93,26.78,26.93,13700.0,13.8216,13.8576,13.7804,13.8576,13700.0
2011-10-11 09:35:00,26.91,26.92,26.76,26.78,12600.0,13.8473,13.8524,13.7701,13.7804,12600.0
2011-10-11 09:40:00,26.78,26.82,26.69,26.82,36700.0,13.7804,13.801,13.7341,13.801,36700.0
2011-10-11 09:45:00,26.82,27.0,26.81,27.0,5500.0,13.801,13.8936,13.7958,13.8936,5500.0
2011-10-11 09:50:00,27.03,27.24,27.03,27.06,7300.0,13.909,14.0171,13.909,13.9245,7300.0
2011-10-11 09:55:00,27.05,27.14,27.05,27.11,2900.0,13.9193,13.9656,13.9193,13.9502,2900.0
2011-10-11 10:00:00,27.1,27.12,27.05,27.1,8600.0,13.9451,13.9553,13.9193,13.9451,8600.0
2011-10-11 10:05:00,27.08,27.09,26.95,27.0,6400.0,13.9348,13.9399,13.8679,13.8936,6400.0
2011-10-11 10:10:00,27.02,27.08,27.01,27.06,30800.0,13.9039,13.9348,13.8987,13.9245,30800.0
2011-10-11 10:15:00,27.05,27.11,27.05,27.1,7200.0,13.9193,13.9502,13.9193,13.9451,7200.0
2011-10-11 10:20:00,27.08,27.14,27.08,27.1,12000.0,13.9348,13.9656,13.9348,13.9451,12000.0
2011-10-11 10:25:00,27.11,27.13,27.08,27.12,4700.0,13.9502,13.9605,13.9348,13.9553,4700.0
2011-10-11 10:30:00,27.12,27.12,27.1,27.12,7000.0,13.9553,13.9553,13.9451,13.9553,7000.0
2011-10-11 10:35:00,27.1,27.12,27.09,27.1,5700.0,13.9451,13.9553,13.9399,13.9451,5700.0
2011-10-11 10:40:00,27.11,27.2,27.08,27.13,10200.0,13.9502,13.9965,13.9348,13.9605,10200.0
2011-10-11 10:45:00,27.12,27.18,27.09,27.14,14400.0,13.9553,13.9862,13.9399,13.9656,14400.0
2011-10-11 10:50:00,27.11,27.11,27.09,27.1,10400.0,13.9502,13.9502,13.9399,13.9451,10400.0
2011-10-11 10:55:00,27.08,27.1,27.07,27.07,3400.0,13.9348,13.9451,13.9296,13.9296,3400.0
2011-10-11 11:00:00,27.1,27.19,27.1,27.18,52400.0,13.9451,13.9914,13.9451,13.9862,52400.0
2011-10-11 11:05:00,27.18,27.21,27.14,27.15,4400.0,13.9862,14.0017,13.9656,13.9708,4400.0
2011-10-11 11:10:00,27.19,27.19,27.16,27.16,3500.0,13.9914,13.9914,13.9759,13.9759,3500.0
2011-10-11 11:15:00,27.13,27.14,27.09,27.13,2300.0,13.9605,13.9656,13.9399,13.9605,2300.0
2011-10-11 11:20:00,27.13,27.14,27.09,27.12,3200.0,13.9605,13.9656,13.9399,13.9553,3200.0
2011-10-11 11:25:00,27.13,27.19,27.12,27.17,3000.0,13.9605,13.9914,13.9553,13.9811,3000.0
2011-10-11 11:30:00,27.17,27.18,27.12,27.15,3400.0,13.9811,13.9862,13.9553,13.9708,3400.0
2011-10-11 11:35:00,27.14,27.16,27.12,27.16,2500.0,13.9656,13.9759,13.9553,13.9759,2500.0
2011-10-11 11:40:00,27.17,27.17,27.14,27.16,5400.0,13.9811,13.9811,13.9656,13.9759,5400.0
2011-10-11 11:45:00,27.16,27.16,27.13,27.15,1200.0,13.9759,13.9759,13.9605,13.9708,1200.0
2011-10-11 11:50:00,27.15,27.15,27.12,27.12,1300.0,13.9708,13.9708,13.9553,13.9553,1300.0
2011-10-11 11:55:00,27.13,27.18,27.13,27.18,500.0,13.9605,13.9862,13.9605,13.9862,500.0
2011-10-11 12:00:00,27.18,27.19,27.17,27.19,1100.0,13.9862,13.9914,13.9811,13.9914,1100.0
2011-10-11 12:05:00,27.19,27.21,27.18,27.21,3900.0,13.9914,14.0017,13.9862,14.0017,3900.0
2011-10-11 12:10:00,27.2,27.25,27.2,27.23,4800.0,13.9965,14.0222,13.9965,14.0119,4800.0
2011-10-11 12:15:00,27.24,27.25,27.22,27.22,500.0,14.0171,14.0222,14.0068,14.0068,500.0
2011-10-11 12:20:00,27.22,27.22,27.21,27.22,500.0,14.0068,14.0068,14.0017,14.0068,500.0
2011-10-11 12:25:00,27.23,27.24,27.22,27.22,700.0,14.0119,14.0171,14.0068,14.0068,700.0
2011-10-11 12:30:00,27.23,27.24,27.21,27.22,43000.0,14.0119,14.0171,14.0017,14.0068,43000.0
2011-10-11 12:35:00,27.21,27.22,27.17,27.18,3500.0,14.0017,14.0068,13.9811,13.9862,3500.0
2011-10-11 12:40:00,27.18,27.22,27.16,27.21,10400.0,13.9862,14.0068,13.9759,14.0017,10400.0
2011-10-11 12:45:00,27.21,27.23,27.19,27.19,3300.0,14.0017,14.0119,13.9914,13.9914,3300.0
2011-10-11 12:50:00,27.14,27.19,27.14,27.18,1300.0,13.9656,13.9914,13.9656,13.9862,1300.0
2011-10-11 12:55:00,27.21,27.23,27.18,27.19,2700.0,14.0017,14.0119,13.9862,13.9914,2700.0
2011-10-11 13:00:00,27.2,27.23,27.18,27.18,2200.0,13.9965,14.0119,13.9862,13.9862,2200.0
2011-10-11 13:05:00,27.19,27.21,27.18,27.21,1800.0,13.9914,14.0017,13.9862,14.0017,1800.0
2011-10-11 13:10:00,27.19,27.19,27.13,27.15,1300.0,13.9914,13.9914,13.9605,13.9708,1300.0
2011-10-11 13:15:00,27.15,27.22,27.14,27.14,35700.0,13.9708,14.0068,13.9656,13.9656,35700.0
2011-10-11 13:20:00,27.14,27.17,27.13,27.14,7600.0,13.9656,13.9811,13.9605,13.9656,7600.0
2011-10-11 13:25:00,27.13,27.15,27.11,27.12,2400.0,13.9605,13.9708,13.9502,13.9553,2400.0
2011-10-11 13:30:00,27.14,27.15,27.13,27.14,2600.0,13.9656,13.9708,13.9605,13.9656,2600.0
2011-10-11 13:35:00,27.14,27.15,27.14,27.14,4000.0,13.9656,13.9708,13.9656,13.9656,4000.0
2011-10-11 13:40:00,27.14,27.14,27.08,27.11,2600.0,13.9656,13.9656,13.9348,13.9502,2600.0
2011-10-11 13:45:00,27.11,27.14,27.08,27.09,5100.0,13.9502,13.9656,13.9348,13.9399,5100.0
2011-10-11 13:50:00,27.09,27.14,27.09,27.14,2900.0,13.9399,13.9656,13.9399,13.9656,2900.0
2011-10-11 13:55:00,27.13,27.15,27.13,27.15,11200.0,13.9605,13.9708,13.9605,13.9708,11200.0
2011-10-11 14:00:00,27.15,27.18,27.15,27.17,2400.0,13.9708,13.9862,13.9708,13.9811,2400.0
2011-10-11 14:05:00,27.18,27.18,27.17,27.18,1200.0,13.9862,13.9862,13.9811,13.9862,1200.0
2011-10-11 14:10:00,27.17,27.18,27.17,27.18,1300.0,13.9811,13.9862,13.9811,13.9862,1300.0
2011-10-11 14:15:00,27.18,27.18,27.14,27.14,4300.0,13.9862,13.9862,13.9656,13.9656,4300.0
2011-10-11 14:20:00,27.12,27.12,27.03,27.05,2800.0,13.9553,13.9553,13.909,13.9193,2800.0
2011-10-11 14:25:00,27.05,27.05,27.0,27.03,5300.0,13.9193,13.9193,13.8936,13.909,5300.0
2011-10-11 14:30:00,27.0,27.06,26.94,27.04,4400.0,13.8936,13.9245,13.8627,13.9142,4400.0
2011-10-11 14:35:00,27.05,27.05,26.98,26.98,1700.0,13.9193,13.9193,13.8833,13.8833,1700.0
2011-10-11 14:40:00,26.97,26.97,26.92,26.93,4500.0,13.8782,13.8782,13.8524,13.8576,4500.0
2011-10-11 14:45:00,26.93,26.94,26.9,26.9,16600.0,13.8576,13.8627,13.8421,13.8421,16600.0
2011-10-11 14:50:00,26.91,26.93,26.88,26.88,7100.0,13.8473,13.8576,13.8318,13.8318,7100.0
2011-10-11 14:55:00,26.88,26.95,26.87,26.95,2200.0,13.8318,13.8679,13.8267,13.8679,2200.0
2011-10-11 15:00:00,26.96,27.0,26.96,26.98,3400.0,13.873,13.8936,13.873,13.8833,3400.0
2011-10-11 15:05:00,26.99,27.06,26.98,27.06,6100.0,13.8884,13.9245,13.8833,13.9245,6100.0
2011-10-11 15:10:00,27.06,27.12,27.06,27.12,3700.0,13.9245,13.9553,13.9245,13.9553,3700.0
2011-10-11 15:15:00,27.14,27.17,27.07,27.08,11000.0,13.9656,13.9811,13.9296,13.9348,11000.0
2011-10-11 15:20:00,27.08,27.15,27.04,27.12,6400.0,13.9348,13.9708,13.9142,13.9553,6400.0
2011-10-11 15:25:00,27.12,27.15,27.07,27.08,4100.0,13.9553,13.9708,13.9296,13.9348,4100.0
2011-10-11 15:30:00,27.06,27.11,27.03,27.1,9600.0,13.9245,13.9502,13.909,13.9451,9600.0
2011-10-11 15:35:00,27.1,27.1,26.99,27.02,9000.0,13.9451,13.9451,13.8884,13.9039,9000.0
2011-10-11 15:40:00,27.04,27.07,26.94,26.96,8300.0,13.9142,13.9296,13.8627,13.873,8300.0
2011-10-11 15:45:00,26.97,26.97,26.86,26.86,23400.0,13.8782,13.8782,13.8216,13.8216,23400.0
2011-10-11 15:50:00,26.85,26.87,26.79,26.87,15600.0,13.8164,13.8267,13.7855,13.8267,15600.0
2011-10-11 15:55:00,26.85,26.86,26.82,26.82,23000.0,13.8164,13.8216,13.801,13.801,23000.0
2011-10-12 09:30:00,27.1,27.15,26.72,26.94,9600.0,13.9451,13.9708,13.7495,13.8627,9600.0
2011-10-12 09:35:00,26.91,26.95,26.8,26.84,7500.0,13.8473,13.8679,13.7907,13.8113,7500.0
2011-10-12 09:40:00,26.91,27.08,26.88,26.88,9000.0,13.8473,13.9348,13.8318,13.8318,9000.0
2011-10-12 09:45:00,26.88,26.95,26.88,26.95,1900.0,13.8318,13.8679,13.8318,13.8679,1900.0
2011-10-12 09:50:00,26.95,26.95,26.85,26.85,4100.0,13.8679,13.8679,13.8164,13.8164,4100.0
2011-10-12 09:55:00,26.89,26.9,26.79,26.87,3700.0,13.837,13.8421,13.7855,13.8267,3700.0
2011-10-12 10:00:00,26.87,26.89,26.83,26.84,2300.0,13.8267,13.837,13.8061,13.8113,2300.0
2011-10-12 10:05:00,26.84,26.88,26.79,26.85,12200.0,13.8113,13.8318,13.7855,13.8164,12200.0
2011-10-12 10:10:00,26.85,26.92,26.84,26.9,5400.0,13.8164,13.8524,13.8113,13.8421,5400.0
2011-10-12 10:15:00,26.91,26.98,26.87,26.9,15500.0,13.8473,13.8833,13.8267,13.8421,15500.0
2011-10-12 10:20:00,26.87,26.9,26.87,26.87,3500.0,13.8267,13.8421,13.8267,13.8267,3500.0
2011-10-12 10:25:00,26.9,26.9,26.77,26.83,6300.0,13.8421,13.8421,13.7752,13.8061,6300.0
2011-10-12 10:30:00,26.79,26.8,26.71,26.71,6600.0,13.7855,13.7907,13.7444,13.7444,6600.0
2011-10-12 10:35:00,26.74,26.75,26.71,26.74,600.0,13.7598,13.765,13.7444,13.7598,600.0
2011-10-12 10:40:00,26.73,26.76,26.73,26.76,1300.0,13.7547,13.7701,13.7547,13.7701,1300.0
2011-10-12 10:45:00,26.77,26.8,26.76,26.79,6600.0,13.7752,13.7907,13.7701,13.7855,6600.0
2011-10-12 10:50:00,26.78,26.79,26.74,26.76,2600.0,13.7804,13.7855,13.7598,13.7701,2600.0
2011-10-12 10:55:00,26.76,26.84,26.76,26.84,2600.0,13.7701,13.8113,13.7701,13.8113,2600.0
2011-10-12 11:00:00,26.84,26.94,26.78,26.79,10200.0,13.8113,13.8627,13.7804,13.7855,10200.0
2011-10-12 11:05:00,26.79,26.8,26.75,26.78,7400.0,13.7855,13.7907,13.765,13.7804,7400.0
2011-10-12 11:10:00,26.79,26.8,26.77,26.77,5500.0,13.7855,13.7907,13.7752,13.7752,5500.0
2011-10-12 11:15:00,26.79,26.81,26.74,26.75,6100.0,13.7855,13.7958,13.7598,13.765,6100.0
2011-10-12 11:20:00,26.75,26.82,26.74,26.74,7000.0,13.765,13.801,13.7598,13.7598,7000.0
2011-10-12 11:25:00,26.78,26.8,26.75,26.79,5800.0,13.7804,13.7907,13.765,13.7855,5800.0
2011-10-12 11:30:00,26.79,26.89,26.79,26.88,6200.0,13.7855,13.837,13.7855,13.8318,6200.0
2011-10-12 11:35:00,26.88,26.96,26.88,26.94,6300.0,13.8318,13.873,13.8318,13.8627,6300.0
2011-10-12 11:40:00,26.95,27.0,26.94,27.0,7900.0,13.8679,13.8936,13.8627,13.8936,7900.0
2011-10-12 11:45:00,27.0,27.0,26.94,26.95,2700.0,13.8936,13.8936,13.8627,13.8679,2700.0
2011-10-12 11:50:00,26.97,27.0,26.96,26.99,2100.0,13.8782,13.8936,13.873,13.8884,2100.0
2011-10-12 11:55:00,26.97,26.99,26.96,26.99,2800.0,13.8782,13.8884,13.873,13.8884,2800.0
2011-10-12 12:00:00,26.97,26.98,26.96,26.98,600.0,13.8782,13.8833,13.873,13.8833,600.0
2011-10-12 12:05:00,26.98,27.0,26.95,26.95,3100.0,13.8833,13.8936,13.8679,13.8679,3100.0
2011-10-12 12:10:00,26.94,26.95,26.92,26.94,1900.0,13.8627,13.8679,13.8524,13.8627,1900.0
2011-10-12 12:15:00,26.94,26.98,26.93,26.98,1400.0,13.8627,13.8833,13.8576,13.8833,1400.0
2011-10-12 12:20:00,26.98,27.0,26.97,27.0,5500.0,13.8833,13.8936,13.8782,13.8936,5500.0
2011-10-12 12:25:00,27.0,27.01,26.92,26.99,11500.0,13.8936,13.8987,13.8524,13.8884,11500.0
2011-10-12 12:30:00,27.0,27.02,26.96,26.98,21200.0,13.8936,13.9039,13.873,13.8833,21200.0
2011-10-12 12:35:00,26.97,27.02,26.96,26.99,49100.0,13.8782,13.9039,13.873,13.8884,49100.0
2011-10-12 12:40:00,26.99,27.01,26.99,27.01,14000.0,13.8884,13.8987,13.8884,13.8987,14000.0
2011-10-12 12:45:00,27.0,27.01,26.99,27.01,9600.0,13.8936,13.8987,13.8884,13.8987,9600.0
2011-10-12 12:50:00,27.01,27.04,26.99,27.04,9200.0,13.8987,13.9142,13.8884,13.9142,9200.0
2011-10-12 12:55:00,27.05,27.06,27.02,27.03,12000.0,13.9193,13.9245,13.9039,13.909,12000.0
2011-10-12 13:00:00,27.04,27.09,27.04,27.08,3300.0,13.9142,13.9399,13.9142,13.9348,3300.0
2011-10-12 13:05:00,27.11,27.13,27.05,27.08,7400.0,13.9502,13.9605,13.9193,13.9348,7400.0
2011-10-12 13:10:00,27.09,27.11,27.06,27.09,6100.0,13.9399,13.9502,13.9245,13.9399,6100.0
2011-10-12 13:15:00,27.08,27.11,27.06,27.09,4200.0,13.9348,13.9502,13.9245,13.9399,4200.0
2011-10-12 13:20:00,27.1,27.12,27.08,27.1,3500.0,13.9451,13.9553,13.9348,13.9451,3500.0
2011-10-12 13:25:00,27.11,27.12,27.06,27.08,5900.0,13.9502,13.9553,13.9245,13.9348,5900.0
2011-10-12 13:30:00,27.11,27.11,27.05,27.07,2800.0,13.9502,13.9502,13.9193,13.9296,2800.0
2011-10-12 13:35:00,27.1,27.11,27.07,27.1,2500.0,13.9451,13.9502,13.9296,13.9451,2500.0
2011-10-12 13:40:00,27.11,27.13,27.08,27.1,6800.0,13.9502,13.9605,13.9348,13.9451,6800.0
2011-10-12 13:45:00,27.09,27.12,26.97,26.97,10600.0,13.9399,13.9553,13.8782,13.8782,10600.0
2011-10-12 13:50:00,26.97,26.98,26.94,26.96,7700.0,13.8782,13.8833,13.8627,13.873,7700.0
2011-10-12 13:55:00,26.94,26.95,26.85,26.85,5000.0,13.8627,13.8679,13.8164,13.8164,5000.0
2011-10-12 14:00:00,26.87,26.92,26.85,26.91,8800.0,13.8267,13.8524,13.8164,13.8473,8800.0
2011-10-12 14:05:00,26.91,26.96,26.91,26.96,3400.0,13.8473,13.873,13.8473,13.873,3400.0
2011-10-12 14:10:00,26.96,27.04,26.96,27.04,5000.0,13.873,13.9142,13.873,13.9142,5000.0
2011-10-12 14:15:00,27.03,27.05,26.87,26.92,32200.0,13.909,13.9193,13.8267,13.8524,32200.0
2011-10-12 14:20:00,26.91,26.93,26.87,26.92,7300.0,13.8473,13.8576,13.8267,13.8524,7300.0
2011-10-12 14:25:00,26.93,27.01,26.93,26.99,13100.0,13.8576,13.8987,13.8576,13.8884,13100.0
2011-10-12 14:30:00,26.99,27.02,26.98,26.98,9900.0,13.8884,13.9039,13.8833,13.8833,9900.0
2011-10-12 14:35:00,26.98,26.99,26.93,26.94,5200.0,13.8833,13.8884,13.8576,13.8627,5200.0
2011-10-12 14:40:00,26.95,26.98,26.94,26.94,6300.0,13.8679,13.8833,13.8627,13.8627,6300.0
2011-10-12 14:45:00,26.94,26.97,26.92,26.95,6400.0,13.8627,13.8782,13.8524,13.8679,6400.0
2011-10-12 14:50:00,26.95,26.96,26.87,26.88,7800.0,13.8679,13.873,13.8267,13.8318,7800.0
2011-10-12 14:55:00,26.88,26.9,26.86,26.86,6800.0,13.8318,13.8421,13.8216,13.8216,6800.0
2011-10-12 15:00:00,26.86,26.88,26.84,26.84,4300.0,13.8216,13.8318,13.8113,13.8113,4300.0
2011-10-12 15:05:00,26.87,26.88,26.84,26.86,6200.0,13.8267,13.8318,13.8113,13.8216,6200.0
2011-10-12 15:10:00,26.86,26.9,26.85,26.88,5900.0,13.8216,13.8421,13.8164,13.8318,5900.0
2011-10-12 15:15:00,26.91,26.91,26.82,26.87,7400.0,13.8473,13.8473,13.801,13.8267,7400.0
2011-10-12 15:20:00,26.87,26.88,26.83,26.85,4900.0,13.8267,13.8318,13.8061,13.8164,4900.0
2011-10-12 15:25:00,26.85,26.87,26.84,26.86,10200.0,13.8164,13.8267,13.8113,13.8216,10200.0
2011-10-12 15:30:00,26.88,26.95,26.87,26.91,8600.0,13.8318,13.8679,13.8267,13.8473,8600.0
2011-10-12 15:35:00,26.91,26.94,26.88,26.91,12200.0,13.8473,13.8627,13.8318,13.8473,12200.0
2011-10-12 15:40:00,26.91,26.93,26.88,26.91,19800.0,13.8473,13.8576,13.8318,13.8473,19800.0
2011-10-12 15:45:00,26.91,26.95,26.86,26.88,35300.0,13.8473,13.8679,13.8216,13.8318,35300.0
2011-10-12 15:50:00,26.9,26.91,26.86,26.87,13700.0,13.8421,13.8473,13.8216,13.8267,13700.0
2011-10-12 15:55:00,26.87,26.91,26.86,26.86,25800.0,13.8267,13.8473,13.8216,13.8216,25800.0
2011-10-13 09:30:00,26.71,26.71,26.41,26.41,4100.0,13.7444,13.7444,13.59,13.59,4100.0
2011-10-13 09:35:00,26.4,26.59,26.4,26.59,4000.0,13.5848,13.6826,13.5848,13.6826,4000.0
2011-10-13 09:40:00,26.55,26.57,26.45,26.45,4600.0,13.662,13.6723,13.6106,13.6106,4600.0
2011-10-13 09:45:00,26.49,26.57,26.46,26.57,3600.0,13.6312,13.6723,13.6157,13.6723,3600.0
2011-10-13 09:50:00,26.54,26.54,26.5,26.53,4400.0,13.6569,13.6569,13.6363,13.6517,4400.0
2011-10-13 09:55:00,26.5,26.53,26.5,26.53,3600.0,13.6363,13.6517,13.6363,13.6517,3600.0
2011-10-13 10:00:00,26.51,26.55,26.5,26.52,8900.0,13.6415,13.662,13.6363,13.6466,8900.0
2011-10-13 10:05:00,26.53,26.53,26.5,26.53,3200.0,13.6517,13.6517,13.6363,13.6517,3200.0
2011-10-13 10:10:00,26.53,26.6,26.53,26.59,2000.0,13.6517,13.6878,13.6517,13.6826,2000.0
2011-10-13 10:15:00,26.59,26.59,26.5,26.5,4300.0,13.6826,13.6826,13.6363,13.6363,4300.0
2011-10-13 10:20:00,26.5,26.55,26.5,26.55,6000.0,13.6363,13.662,13.6363,13.662,6000.0
2011-10-13 10:25:00,26.54,26.56,26.54,26.56,600.0,13.6569,13.6672,13.6569,13.6672,600.0
2011-10-13 10:30:00,26.51,26.54,26.5,26.53,3600.0,13.6415,13.6569,13.6363,13.6517,3600.0
2011-10-13 10:35:00,26.55,26.56,26.54,26.54,800.0,13.662,13.6672,13.6569,13.6569,800.0
2011-10-13 10:40:00,26.56,26.56,26.51,26.53,2600.0,13.6672,13.6672,13.6415,13.6517,2600.0
2011-10-13 10:45:00,26.52,26.52,26.51,26.52,1000.0,13.6466,13.6466,13.6415,13.6466,1000.0
2011-10-13 10:50:00,26.53,26.53,26.52,26.52,2400.0,13.6517,13.6517,13.6466,13.6466,2400.0
2011-10-13 10:55:00,26.51,26.52,26.5,26.5,5600.0,13.6415,13.6466,13.6363,13.6363,5600.0
2011-10-13 11:00:00,26.5,26.66,26.5,26.64,37900.0,13.6363,13.7186,13.6363,13.7083,37900.0
2011-10-13 11:05:00,26.64,26.64,26.6,26.61,17100.0,13.7083,13.7083,13.6878,13.6929,17100.0
2011-10-13 11:10:00,26.61,26.68,26.61,26.65,26400.0,13.6929,13.7289,13.6929,13.7135,26400.0
2011-10-13 11:15:00,26.64,26.65,26.62,26.64,17500.0,13.7083,13.7135,13.6981,13.7083,17500.0
2011-10-13 11:20:00,26.64,26.75,26.64,26.75,11200.0,13.7083,13.765,13.7083,13.765,11200.0
2011-10-13 11:25:00,26.75,26.77,26.72,26.72,1300.0,13.765,13.7752,13.7495,13.7495,1300.0
2011-10-13 11:30:00,26.72,26.79,26.72,26.79,2000.0,13.7495,13.7855,13.7495,13.7855,2000.0
2011-10-13 11:35:00,26.79,26.79,26.77,26.79,5800.0,13.7855,13.7855,13.7752,13.7855,5800.0
2011-10-13 11:40:00,26.76,26.87,26.76,26.87,19700.0,13.7701,13.8267,13.7701,13.8267,19700.0
2011-10-13 11:45:00,26.88,26.93,26.88,26.91,3500.0,13.8318,13.8576,13.8318,13.8473,3500.0
2011-10-13 11:50:00,26.89,27.01,26.86,26.97,9300.0,13.837,13.8987,13.8216,13.8782,9300.0
2011-10-13 11:55:00,26.97,27.13,26.96,27.05,18700.0,13.8782,13.9605,13.873,13.9193,18700.0
2011-10-13 12:00:00,27.03,27.03,26.99,27.01,3300.0,13.909,13.909,13.8884,13.8987,3300.0
2011-10-13 12:05:00,27.0,27.0,26.95,26.95,700.0,13.8936,13.8936,13.8679,13.8679,700.0
2011-10-13 12:10:00,26.93,26.93,26.86,26.87,2100.0,13.8576,13.8576,13.8216,13.8267,2100.0
2011-10-13 12:15:00,26.86,26.86,26.84,26.84,200.0,13.8216,13.8216,13.8113,13.8113,200.0
2011-10-13 12:20:00,26.86,26.86,26.85,26.85,1000.0,13.8216,13.8216,13.8164,13.8164,1000.0
2011-10-13 12:25:00,26.82,26.84,26.82,26.82,2700.0,13.801,13.8113,13.801,13.801,2700.0
2011-10-13 12:30:00,26.77,26.77,26.71,26.73,3600.0,13.7752,13.7752,13.7444,13.7547,3600.0
2011-10-13 12:35:00,26.71,26.71,26.69,26.69,1700.0,13.7444,13.7444,13.7341,13.7341,1700.0
2011-10-13 12:40:00,26.7,26.7,26.65,26.65,3300.0,13.7392,13.7392,13.7135,13.7135,3300.0
2011-10-13 12:45:00,26.64,26.69,26.64,26.69,1600.0,13.7083,13.7341,13.7083,13.7341,1600.0
2011-10-13 12:50:00,26.69,26.71,26.69,26.7,1200.0,13.7341,13.7444,13.7341,13.7392,1200.0
2011-10-13 12:55:00,26.7,26.73,26.7,26.72,700.0,13.7392,13.7547,13.7392,13.7495,700.0
2011-10-13 13:00:00,26.73,26.73,26.71,26.71,300.0,13.7547,13.7547,13.7444,13.7444,300.0
2011-10-13 13:05:00,26.69,26.77,26.69,26.77,1800.0,13.7341,13.7752,13.7341,13.7752,1800.0
2011-10-13 13:10:00,26.78,26.84,26.78,26.84,700.0,13.7804,13.8113,13.7804,13.8113,700.0
2011-10-13 13:15:00,26.84,26.86,26.84,26.86,400.0,13.8113,13.8216,13.8113,13.8216,400.0
2011-10-13 13:20:00,26.85,26.85,26.85,26.85,100.0,13.8164,13.8164,13.8164,13.8164,100.0
2011-10-13 13:25:00,26.85,26.95,26.85,26.93,1300.0,13.8164,13.8679,13.8164,13.8576,1300.0
2011-10-13 13:30:00,26.94,26.96,26.92,26.95,800.0,13.8627,13.873,13.8524,13.8679,800.0
2011-10-13 13:35:00,26.96,27.0,26.96,26.98,600.0,13.873,13.8936,13.873,13.8833,600.0
2011-10-13 13:40:00,27.0,27.0,26.97,26.98,1400.0,13.8936,13.8936,13.8782,13.8833,1400.0
2011-10-13 13:45:00,26.97,27.0,26.96,26.99,1500.0,13.8782,13.8936,13.873,13.8884,1500.0
2011-10-13 13:50:00,27.0,27.0,26.99,26.99,1300.0,13.8936,13.8936,13.8884,13.8884,1300.0
2011-10-13 13:55:00,26.98,27.05,26.98,26.99,17400.0,13.8833,13.9193,13.8833,13.8884,17400.0
2011-10-13 14:00:00,26.98,26.98,26.94,26.95,1100.0,13.8833,13.8833,13.8627,13.8679,1100.0
2011-10-13 14:05:00,26.93,26.94,26.91,26.92,6700.0,13.8576,13.8627,13.8473,13.8524,6700.0
2011-10-13 14:10:00,26.91,26.92,26.89,26.92,4200.0,13.8473,13.8524,13.837,13.8524,4200.0
2011-10-13 14:15:00,26.91,26.93,26.85,26.86,14200.0,13.8473,13.8576,13.8164,13.8216,14200.0
2011-10-13 14:20:00,26.87,26.88,26.83,26.83,8300.0,13.8267,13.8318,13.8061,13.8061,8300.0
2011-10-13 14:25:00,26.81,26.83,26.76,26.8,4900.0,13.7958,13.8061,13.7701,13.7907,4900.0
2011-10-13 14:30:00,26.82,26.88,26.82,26.88,5200.0,13.801,13.8318,13.801,13.8318,5200.0
2011-10-13 14:35:00,26.87,26.88,26.84,26.84,3800.0,13.8267,13.8318,13.8113,13.8113,3800.0
2011-10-13 14:40:00,26.82,26.86,26.81,26.86,2900.0,13.801,13.8216,13.7958,13.8216,2900.0
2011-10-13 14:45:00,26.87,26.94,26.87,26.93,6300.0,13.8267,13.8627,13.8267,13.8576,6300.0
2011-10-13 14:50:00,26.94,26.94,26.87,26.88,7700.0,13.8627,13.8627,13.8267,13.8318,7700.0
2011-10-13 14:55:00,26.87,26.87,26.86,26.87,3200.0,13.8267,13.8267,13.8216,13.8267,3200.0
2011-10-13 15:00:00,26.87,26.88,26.87,26.88,6600.0,13.8267,13.8318,13.8267,13.8318,6600.0
2011-10-13 15:05:00,26.87,26.88,26.85,26.85,10600.0,13.8267,13.8318,13.8164,13.8164,10600.0
2011-10-13 15:10:00,26.86,26.86,26.82,26.85,16100.0,13.8216,13.8216,13.801,13.8164,16100.0
2011-10-13 15:15:00,26.86,26.91,26.86,26.91,7100.0,13.8216,13.8473,13.8216,13.8473,7100.0
2011-10-13 15:20:00,26.91,26.91,26.85,26.85,14600.0,13.8473,13.8473,13.8164,13.8164,14600.0
2011-10-13 15:25:00,26.86,26.87,26.85,26.85,4800.0,13.8216,13.8267,13.8164,13.8164,4800.0
2011-10-13 15:30:00,26.85,26.91,26.84,26.84,14700.0,13.8164,13.8473,13.8113,13.8113,14700.0
2011-10-13 15:35:00,26.86,26.87,26.82,26.82,13300.0,13.8216,13.8267,13.801,13.801,13300.0
2011-10-13 15:40:00,26.81,26.88,26.79,26.85,15700.0,13.7958,13.8318,13.7855,13.8164,15700.0
2011-10-13 15:45:00,26.85,26.91,26.78,26.83,21300.0,13.8164,13.8473,13.7804,13.8061,21300.0
2011-10-13 15:50:00,26.86,26.91,26.83,26.87,10600.0,13.8216,13.8473,13.8061,13.8267,10600.0
2011-10-13 15:55:00,26.89,26.97,26.89,26.95,14600.0,13.837,13.8782,13.837,13.8679,14600.0
2011-10-14 09:30:00,27.29,27.29,27.19,27.19,3300.0,14.0428,14.0428,13.9914,13.9914,3300.0
2011-10-14 09:35:00,27.17,27.2,27.1,27.16,4100.0,13.9811,13.9965,13.9451,13.9759,4100.0
2011-10-14 09:40:00,27.2,27.2,27.11,27.14,6200.0,13.9965,13.9965,13.9502,13.9656,6200.0
2011-10-14 09:45:00,27.17,27.2,27.13,27.19,7600.0,13.9811,13.9965,13.9605,13.9914,7600.0
2011-10-14 09:50:00,27.15,27.2,27.13,27.13,5800.0,13.9708,13.9965,13.9605,13.9605,5800.0
2011-10-14 09:55:00,27.17,27.17,27.09,27.15,9400.0,13.9811,13.9811,13.9399,13.9708,9400.0
2011-10-14 10:00:00,27.11,27.11,27.02,27.02,2500.0,13.9502,13.9502,13.9039,13.9039,2500.0
2011-10-14 10:05:00,27.01,27.07,26.99,27.0,7300.0,13.8987,13.9296,13.8884,13.8936,7300.0
2011-10-14 10:10:00,27.0,27.01,26.99,27.0,5100.0,13.8936,13.8987,13.8884,13.8936,5100.0
2011-10-14 10:15:00,27.0,27.04,26.98,27.01,11100.0,13.8936,13.9142,13.8833,13.8987,11100.0
2011-10-14 10:20:00,27.01,27.04,26.97,27.01,7900.0,13.8987,13.9142,13.8782,13.8987,7900.0
2011-10-14 10:25:00,26.98,26.98,26.85,26.85,3200.0,13.8833,13.8833,13.8164,13.8164,3200.0
2011-10-14 10:30:00,26.86,26.91,26.86,26.88,6500.0,13.8216,13.8473,13.8216,13.8318,6500.0
2011-10-14 10:35:00,26.87,26.87,26.82,26.82,2400.0,13.8267,13.8267,13.801,13.801,2400.0
2011-10-14 10:40:00,26.82,26.88,26.79,26.82,29500.0,13.801,13.8318,13.7855,13.801,29500.0
2011-10-14 10:45:00,26.83,26.91,26.82,26.88,17200.0,13.8061,13.8473,13.801,13.8318,17200.0
2011-10-14 10:50:00,26.88,26.92,26.87,26.88,12200.0,13.8318,13.8524,13.8267,13.8318,12200.0
2011-10-14 10:55:00,26.88,26.96,26.87,26.92,13300.0,13.8318,13.873,13.8267,13.8524,13300.0
2011-10-14 11:00:00,26.94,26.94,26.84,26.84,3700.0,13.8627,13.8627,13.8113,13.8113,3700.0
2011-10-14 11:05:00,26.86,26.86,26.81,26.81,3400.0,13.8216,13.8216,13.7958,13.7958,3400.0
2011-10-14 11:10:00,26.83,26.84,26.79,26.8,3700.0,13.8061,13.8113,13.7855,13.7907,3700.0
2011-10-14 11:15:00,26.79,26.81,26.79,26.79,1500.0,13.7855,13.7958,13.7855,13.7855,1500.0
2011-10-14 11:20:00,26.8,26.82,26.74,26.79,18400.0,13.7907,13.801,13.7598,13.7855,18400.0
2011-10-14 11:25:00,26.83,26.89,26.83,26.86,3600.0,13.8061,13.837,13.8061,13.8216,3600.0
2011-10-14 11:30:00,26.86,26.89,26.85,26.85,4300.0,13.8216,13.837,13.8164,13.8164,4300.0
2011-10-14 11:35:00,26.85,26.88,26.85,26.85,1200.0,13.8164,13.8318,13.8164,13.8164,1200.0
2011-10-14 11:40:00,26.86,26.87,26.85,26.86,5800.0,13.8216,13.8267,13.8164,13.8216,5800.0
2011-10-14 11:45:00,26.86,26.91,26.85,26.86,6600.0,13.8216,13.8473,13.8164,13.8216,6600.0
2011-10-14 11:50:00,26.85,26.95,26.85,26.95,13700.0,13.8164,13.8679,13.8164,13.8679,13700.0
2011-10-14 11:55:00,26.95,26.95,26.89,26.95,14100.0,13.8679,13.8679,13.837,13.8679,14100.0
2011-10-14 12:00:00,26.95,27.02,26.92,27.0,14700.0,13.8679,13.9039,13.8524,13.8936,14700.0
2011-10-14 12:05:00,27.02,27.03,27.0,27.0,3300.0,13.9039,13.909,13.8936,13.8936,3300.0
2011-10-14 12:10:00,27.0,27.02,27.0,27.0,7200.0,13.8936,13.9039,13.8936,13.8936,7200.0
2011-10-14 12:15:00,27.02,27.02,27.0,27.0,3500.0,13.9039,13.9039,13.8936,13.8936,3500.0
2011-10-14 12:20:00,27.01,27.03,27.0,27.01,2400.0,13.8987,13.909,13.8936,13.8987,2400.0
2011-10-14 12:25:00,27.01,27.01,26.95,26.95,9200.0,13.8987,13.8987,13.8679,13.8679,9200.0
2011-10-14 12:30:00,26.94,26.95,26.92,26.95,7600.0,13.8627,13.8679,13.8524,13.8679,7600.0
2011-10-14 12:35:00,26.95,26.95,26.92,26.94,7500.0,13.8679,13.8679,13.8524,13.8627,7500.0
2011-10-14 12:40:00,26.94,26.95,26.93,26.95,1100.0,13.8627,13.8679,13.8576,13.8679,1100.0
2011-10-14 12:45:00,26.95,26.95,26.86,26.87,23000.0,13.8679,13.8679,13.8216,13.8267,23000.0
2011-10-14 12:50:00,26.86,26.94,26.8,26.81,30300.0,13.8216,13.8627,13.7907,13.7958,30300.0
2011-10-14 12:55:00,26.8,26.83,26.75,26.8,46800.0,13.7907,13.8061,13.765,13.7907,46800.0
2011-10-14 13:00:00,26.8,26.85,26.78,26.82,26100.0,13.7907,13.8164,13.7804,13.801,26100.0
2011-10-14 13:05:00,26.83,26.88,26.83,26.84,5100.0,13.8061,13.8318,13.8061,13.8113,5100.0
2011-10-14 13:10:00,26.84,26.84,26.75,26.8,26000.0,13.8113,13.8113,13.765,13.7907,26000.0
2011-10-14 13:15:00,26.83,26.84,26.8,26.83,16700.0,13.8061,13.8113,13.7907,13.8061,16700.0
2011-10-14 13:20:00,26.83,26.85,26.8,26.83,10600.0,13.8061,13.8164,13.7907,13.8061,10600.0
2011-10-14 13:25:00,26.83,26.84,26.8,26.82,9200.0,13.8061,13.8113,13.7907,13.801,9200.0
2011-10-14 13:30:00,26.81,26.81,26.78,26.79,6700.0,13.7958,13.7958,13.7804,13.7855,6700.0
2011-10-14 13:35:00,26.79,26.82,26.75,26.75,8600.0,13.7855,13.801,13.765,13.765,8600.0
2011-10-14 13:40:00,26.76,26.79,26.74,26.78,4700.0,13.7701,13.7855,13.7598,13.7804,4700.0
2011-10-14 13:45:00,26.77,26.83,26.77,26.78,7800.0,13.7752,13.8061,13.7752,13.7804,7800.0
2011-10-14 13:50:00,26.8,26.8,26.77,26.77,4000.0,13.7907,13.7907,13.7752,13.7752,4000.0
2011-10-14 13:55:00,26.8,26.81,26.74,26.74,14400.0,13.7907,13.7958,13.7598,13.7598,14400.0
2011-10-14 14:00:00,26.76,26.82,26.73,26.73,26500.0,13.7701,13.801,13.7547,13.7547,26500.0
2011-10-14 14:05:00,26.75,26.8,26.75,26.76,27200.0,13.765,13.7907,13.765,13.7701,27200.0
2011-10-14 14:10:00,26.75,26.77,26.69,26.69,15900.0,13.765,13.7752,13.7341,13.7341,15900.0
2011-10-14 14:15:00,26.68,26.77,26.68,26.76,21300.0,13.7289,13.7752,13.7289,13.7701,21300.0
2011-10-14 14:20:00,26.77,26.8,26.75,26.77,11100.0,13.7752,13.7907,13.765,13.7752,11100.0
2011-10-14 14:25:00,26.78,26.82,26.74,26.8,6900.0,13.7804,13.801,13.7598,13.7907,6900.0
2011-10-14 14:30:00,26.8,26.81,26.76,26.76,16700.0,13.7907,13.7958,13.7701,13.7701,16700.0
2011-10-14 14:35:00,26.75,26.82,26.75,26.81,8200.0,13.765,13.801,13.765,13.7958,8200.0
2011-10-14 14:40:00,26.8,26.82,26.8,26.81,7600.0,13.7907,13.801,13.7907,13.7958,7600.0
2011-10-14 14:45:00,26.82,26.85,26.82,26.84,14500.0,13.801,13.8164,13.801,13.8113,14500.0
2011-10-14 14:50:00,26.84,26.88,26.84,26.87,4100.0,13.8113,13.8318,13.8113,13.8267,4100.0
2011-10-14 14:55:00,26.87,26.9,26.87,26.87,2600.0,13.8267,13.8421,13.8267,13.8267,2600.0
2011-10-14 15:00:00,26.87,26.88,26.84,26.85,3500.0,13.8267,13.8318,13.8113,13.8164,3500.0
2011-10-14 15:05:00,26.86,26.89,26.83,26.83,11200.0,13.8216,13.837,13.8061,13.8061,11200.0
2011-10-14 15:10:00,26.83,26.86,26.82,26.85,7100.0,13.8061,13.8216,13.801,13.8164,7100.0
2011-10-14 15:15:00,26.84,26.85,26.83,26.84,3200.0,13.8113,13.8164,13.8061,13.8113,3200.0
2011-10-14 15:20:00,26.85,26.88,26.82,26.85,21300.0,13.8164,13.8318,13.801,13.8164,21300.0
2011-10-14 15:25:00,26.85,26.86,26.76,26.79,17900.0,13.8164,13.8216,13.7701,13.7855,17900.0
2011-10-14 15:30:00,26.78,26.85,26.75,26.82,56100.0,13.7804,13.8164,13.765,13.801,56100.0
2011-10-14 15:35:00,26.82,26.84,26.77,26.78,15600.0,13.801,13.8113,13.7752,13.7804,15600.0
2011-10-14 15:40:00,26.77,26.78,26.73,26.75,17700.0,13.7752,13.7804,13.7547,13.765,17700.0
2011-10-14 15:45:00,26.75,26.77,26.72,26.75,36900.0,13.765,13.7752,13.7495,13.765,36900.0
2011-10-14 15:50:00,26.75,26.84,26.75,26.84,17500.0,13.765,13.8113,13.765,13.8113,17500.0
2011-10-14 15:55:00,26.84,26.91,26.81,26.89,28900.0,13.8113,13.8473,13.7958,13.837,28900.0
2011-10-17 09:30:00,28.1,29.5,28.03,29.01,920400.0,14.4596,15.18,14.4236,14.9279,920400.0
2011-10-17 09:35:00,28.98,29.01,28.53,28.6,256100.0,14.9125,14.9279,14.6809,14.7169,256100.0
2011-10-17 09:40:00,28.64,28.69,28.11,28.23,324500.0,14.7375,14.7632,14.4648,14.5265,324500.0
2011-10-17 09:45:00,28.31,28.53,27.75,28.49,253500.0,14.5677,14.6809,14.2795,14.6603,253500.0
2011-10-17 09:50:00,28.51,28.52,28.27,28.43,153900.0,14.6706,14.6758,14.5471,14.6294,153900.0
2011-10-17 09:55:00,28.45,28.59,28.37,28.49,138400.0,14.6397,14.7118,14.5986,14.6603,138400.0
2011-10-17 10:00:00,28.49,28.8,28.45,28.79,453600.0,14.6603,14.8198,14.6397,14.8147,453600.0
2011-10-17 10:05:00,28.8,29.3,28.78,29.2,342900.0,14.8198,15.0771,14.8095,15.0257,342900.0
2011-10-17 10:10:00,29.2,29.66,29.1,29.33,309600.0,15.0257,15.2624,14.9742,15.0926,309600.0
2011-10-17 10:15:00,29.35,29.65,29.25,29.63,198800.0,15.1029,15.2572,15.0514,15.2469,198800.0
2011-10-17 10:20:00,29.63,29.75,29.3,29.53,289200.0,15.2469,15.3087,15.0771,15.1955,289200.0
2011-10-17 10:25:00,29.47,29.5,29.18,29.31,117600.0,15.1646,15.18,15.0154,15.0823,117600.0
2011-10-17 10:30:00,29.31,29.39,29.15,29.39,96400.0,15.0823,15.1234,14.9999,15.1234,96400.0
2011-10-17 10:35:00,29.39,29.6,29.35,29.35,142500.0,15.1234,15.2315,15.1029,15.1029,142500.0
2011-10-17 10:40:00,29.34,29.42,29.27,29.28,114200.0,15.0977,15.1389,15.0617,15.0668,114200.0
2011-10-17 10:45:00,29.28,29.32,29.07,29.1,47300.0,15.0668,15.0874,14.9588,14.9742,47300.0
2011-10-17 10:50:00,29.11,29.36,29.1,29.12,89400.0,14.9794,15.108,14.9742,14.9845,89400.0
2011-10-17 10:55:00,29.12,29.12,29.02,29.04,172100.0,14.9845,14.9845,14.933,14.9433,172100.0
2011-10-17 11:00:00,29.02,29.03,28.9,28.93,122400.0,14.933,14.9382,14.8713,14.8867,122400.0
2011-10-17 11:05:00,28.95,29.14,28.93,29.0,126300.0,14.897,14.9948,14.8867,14.9228,126300.0
2011-10-17 11:10:00,29.0,29.02,28.92,28.95,87200.0,14.9228,14.933,14.8816,14.897,87200.0
2011-10-17 11:15:00,28.95,29.06,28.94,28.98,97700.0,14.897,14.9536,14.8919,14.9125,97700.0
2011-10-17 11:20:00,28.97,29.01,28.94,28.98,56900.0,14.9073,14.9279,14.8919,14.9125,56900.0
2011-10-17 11:25:00,28.98,29.14,28.95,28.95,162000.0,14.9125,14.9948,14.897,14.897,162000.0
2011-10-17 11:30:00,28.95,29.0,28.94,29.0,262700.0,14.897,14.9228,14.8919,14.9228,262700.0
2011-10-17 11:35:00,29.0,29.0,28.8,28.8,53600.0,14.9228,14.9228,14.8198,14.8198,53600.0
2011-10-17 11:40:00,28.8,28.86,28.75,28.85,52100.0,14.8198,14.8507,14.7941,14.8456,52100.0
2011-10-17 11:45:00,28.86,28.86,28.75,28.75,44900.0,14.8507,14.8507,14.7941,14.7941,44900.0
2011-10-17 11:50:00,28.77,28.77,28.65,28.66,132000.0,14.8044,14.8044,14.7426,14.7478,132000.0
2011-10-17 11:55:00,28.66,28.66,28.63,28.65,52400.0,14.7478,14.7478,14.7324,14.7426,52400.0
2011-10-17 12:00:00,28.64,28.66,28.57,28.63,86400.0,14.7375,14.7478,14.7015,14.7324,86400.0
2011-10-17 12:05:00,28.64,28.65,28.57,28.57,62600.0,14.7375,14.7426,14.7015,14.7015,62600.0
2011-10-17 12:10:00,28.58,28.64,28.55,28.59,73600.0,14.7066,14.7375,14.6912,14.7118,73600.0
2011-10-17 12:15:00,28.58,28.62,28.56,28.6,51300.0,14.7066,14.7272,14.6963,14.7169,51300.0
2011-10-17 12:20:00,28.61,28.65,28.6,28.65,92900.0,14.7221,14.7426,14.7169,14.7426,92900.0
2011-10-17 12:25:00,28.65,28.67,28.58,28.59,61200.0,14.7426,14.7529,14.7066,14.7118,61200.0
2011-10-17 12:30:00,28.58,28.59,28.5,28.5,49900.0,14.7066,14.7118,14.6655,14.6655,49900.0
2011-10-17 12:35:00,28.5,28.63,28.5,28.62,63500.0,14.6655,14.7324,14.6655,14.7272,63500.0
2011-10-17 12:40:00,28.62,28.63,28.59,28.6,35400.0,14.7272,14.7324,14.7118,14.7169,35400.0
2011-10-17 12:45:00,28.6,28.6,28.52,28.55,26400.0,14.7169,14.7169,14.6758,14.6912,26400.0
2011-10-17 12:50:00,28.55,28.57,28.5,28.55,61600.0,14.6912,14.7015,14.6655,14.6912,61600.0
2011-10-17 12:55:00,28.55,28.57,28.54,28.55,31900.0,14.6912,14.7015,14.686,14.6912,31900.0
2011-10-17 13:00:00,28.55,28.62,28.54,28.62,45400.0,14.6912,14.7272,14.686,14.7272,45400.0
2011-10-17 13:05:00,28.63,28.81,28.62,28.79,87200.0,14.7324,14.825,14.7272,14.8147,87200.0
2011-10-17 13:10:00,28.78,28.84,28.75,28.81,54100.0,14.8095,14.8404,14.7941,14.825,54100.0
2011-10-17 13:15:00,28.81,28.97,28.8,28.9,98100.0,14.825,14.9073,14.8198,14.8713,98100.0
2011-10-17 13:20:00,28.9,28.9,28.88,28.89,52600.0,14.8713,14.8713,14.861,14.8661,52600.0
2011-10-17 13:25:00,28.89,28.9,28.72,28.74,34800.0,14.8661,14.8713,14.7787,14.789,34800.0
2011-10-17 13:30:00,28.74,28.81,28.7,28.78,42500.0,14.789,14.825,14.7684,14.8095,42500.0
2011-10-17 13:35:00,28.79,28.9,28.75,28.84,83100.0,14.8147,14.8713,14.7941,14.8404,83100.0
2011-10-17 13:40:00,28.83,28.83,28.65,28.72,50200.0,14.8353,14.8353,14.7426,14.7787,50200.0
2011-10-17 13:45:00,28.73,28.75,28.6,28.62,41200.0,14.7838,14.7941,14.7169,14.7272,41200.0
2011-10-17 13:50:00,28.62,28.74,28.53,28.55,52400.0,14.7272,14.789,14.6809,14.6912,52400.0
2011-10-17 13:55:00,28.55,28.68,28.51,28.59,58100.0,14.6912,14.7581,14.6706,14.7118,58100.0
2011-10-17 14:00:00,28.59,28.66,28.54,28.64,96000.0,14.7118,14.7478,14.686,14.7375,96000.0
2011-10-17 14:05:00,28.64,28.65,28.51,28.52,60600.0,14.7375,14.7426,14.6706,14.6758,60600.0
2011-10-17 14:10:00,28.51,28.56,28.44,28.44,150000.0,14.6706,14.6963,14.6346,14.6346,150000.0
2011-10-17 14:15:00,28.44,28.47,28.34,28.42,56300.0,14.6346,14.65,14.5831,14.6243,56300.0
2011-10-17 14:20:00,28.42,28.5,28.4,28.5,58900.0,14.6243,14.6655,14.614,14.6655,58900.0
2011-10-17 14:25:00,28.49,28.5,28.49,28.49,31800.0,14.6603,14.6655,14.6603,14.6603,31800.0
2011-10-17 14:30:00,28.5,28.51,28.41,28.47,85100.0,14.6655,14.6706,14.6191,14.65,85100.0
2011-10-17 14:35:00,28.47,28.47,28.34,28.39,30300.0,14.65,14.65,14.5831,14.6089,30300.0
2011-10-17 14:40:00,28.39,28.46,28.34,28.35,89000.0,14.6089,14.6449,14.5831,14.5883,89000.0
2011-10-17 14:45:00,28.35,28.41,28.29,28.36,63500.0,14.5883,14.6191,14.5574,14.5934,63500.0
2011-10-17 14:50:00,28.35,28.39,28.35,28.36,48900.0,14.5883,14.6089,14.5883,14.5934,48900.0
2011-10-17 14:55:00,28.37,28.41,28.27,28.3,155900.0,14.5986,14.6191,14.5471,14.5625,155900.0
2011-10-17 15:00:00,28.3,28.46,28.3,28.45,84400.0,14.5625,14.6449,14.5625,14.6397,84400.0
2011-10-17 15:05:00,28.46,28.46,28.39,28.43,63600.0,14.6449,14.6449,14.6089,14.6294,63600.0
2011-10-17 15:10:00,28.44,28.48,28.4,28.45,158800.0,14.6346,14.6552,14.614,14.6397,158800.0
2011-10-17 15:15:00,28.45,28.47,28.44,28.45,106400.0,14.6397,14.65,14.6346,14.6397,106400.0
2011-10-17 15:20:00,28.45,28.45,28.35,28.38,119300.0,14.6397,14.6397,14.5883,14.6037,119300.0
2011-10-17 15:25:00,28.38,28.44,28.37,28.4,74600.0,14.6037,14.6346,14.5986,14.614,74600.0
2011-10-17 15:30:00,28.4,28.44,28.39,28.43,123900.0,14.614,14.6346,14.6089,14.6294,123900.0
2011-10-17 15:35:00,28.45,28.46,28.3,28.33,123100.0,14.6397,14.6449,14.5625,14.578,123100.0
2011-10-17 15:40:00,28.32,28.48,28.32,28.47,104000.0,14.5728,14.6552,14.5728,14.65,104000.0
2011-10-17 15:45:00,28.47,28.49,28.38,28.39,212800.0,14.65,14.6603,14.6037,14.6089,212800.0
2011-10-17 15:50:00,28.38,28.4,28.2,28.22,177700.0,14.6037,14.614,14.5111,14.5214,177700.0
2011-10-17 15:55:00,28.22,28.25,28.12,28.24,223800.0,14.5214,14.5368,14.4699,14.5317,223800.0
2011-10-18 09:30:00,28.16,28.67,28.08,28.63,86500.0,14.4905,14.7529,14.4493,14.7324,86500.0
2011-10-18 09:35:00,28.6,28.6,28.09,28.39,86100.0,14.7169,14.7169,14.4545,14.6089,86100.0
2011-10-18 09:40:00,28.32,28.37,27.89,28.04,126000.0,14.5728,14.5986,14.3516,14.4288,126000.0
2011-10-18 09:45:00,28.08,28.08,27.53,27.63,120300.0,14.4493,14.4493,14.1663,14.2178,120300.0
2011-10-18 09:50:00,27.62,27.74,27.47,27.56,45800.0,14.2126,14.2744,14.1354,14.1818,45800.0
2011-10-18 09:55:00,27.61,27.61,27.31,27.4,131600.0,14.2075,14.2075,14.0531,14.0994,131600.0
2011-10-18 10:00:00,27.43,27.47,27.25,27.32,150100.0,14.1149,14.1354,14.0222,14.0583,150100.0
2011-10-18 10:05:00,27.32,27.37,27.21,27.27,159300.0,14.0583,14.084,14.0017,14.0325,159300.0
2011-10-18 10:10:00,27.25,27.51,27.07,27.23,75100.0,14.0222,14.156,13.9296,14.0119,75100.0
2011-10-18 10:15:00,27.2,27.5,27.2,27.35,185100.0,13.9965,14.1509,13.9965,14.0737,185100.0
2011-10-18 10:20:00,27.32,27.49,27.32,27.45,130600.0,14.0583,14.1457,14.0583,14.1252,130600.0
2011-10-18 10:25:00,27.46,27.79,27.45,27.71,43600.0,14.1303,14.3001,14.1252,14.2589,43600.0
2011-10-18 10:30:00,27.7,27.87,27.65,27.72,82400.0,14.2538,14.3413,14.2281,14.2641,82400.0
2011-10-18 10:35:00,27.72,27.72,27.56,27.6,55900.0,14.2641,14.2641,14.1818,14.2023,55900.0
2011-10-18 10:40:00,27.6,27.67,27.56,27.6,68000.0,14.2023,14.2384,14.1818,14.2023,68000.0
2011-10-18 10:45:00,27.6,27.61,27.54,27.57,58100.0,14.2023,14.2075,14.1715,14.1869,58100.0
2011-10-18 10:50:00,27.56,27.61,27.5,27.58,83700.0,14.1818,14.2075,14.1509,14.1921,83700.0
2011-10-18 10:55:00,27.6,27.61,27.5,27.59,73300.0,14.2023,14.2075,14.1509,14.1972,73300.0
2011-10-18 11:00:00,27.58,27.67,27.52,27.59,82400.0,14.1921,14.2384,14.1612,14.1972,82400.0
2011-10-18 11:05:00,27.6,27.6,27.55,27.58,100100.0,14.2023,14.2023,14.1766,14.1921,100100.0
2011-10-18 11:10:00,27.59,27.63,27.52,27.58,97200.0,14.1972,14.2178,14.1612,14.1921,97200.0
2011-10-18 11:15:00,27.57,27.59,27.52,27.53,63100.0,14.1869,14.1972,14.1612,14.1663,63100.0
2011-10-18 11:20:00,27.53,27.54,27.41,27.46,48100.0,14.1663,14.1715,14.1046,14.1303,48100.0
2011-10-18 11:25:00,27.48,27.5,27.34,27.35,18900.0,14.1406,14.1509,14.0686,14.0737,18900.0
2011-10-18 11:30:00,27.34,27.37,27.27,27.34,38200.0,14.0686,14.084,14.0325,14.0686,38200.0
2011-10-18 11:35:00,27.31,27.42,27.31,27.42,37600.0,14.0531,14.1097,14.0531,14.1097,37600.0
2011-10-18 11:40:00,27.42,27.52,27.37,27.52,83100.0,14.1097,14.1612,14.084,14.1612,83100.0
2011-10-18 11:45:00,27.52,27.52,27.38,27.42,29100.0,14.1612,14.1612,14.0891,14.1097,29100.0
2011-10-18 11:50:00,27.43,27.48,27.36,27.38,16900.0,14.1149,14.1406,14.0788,14.0891,16900.0
2011-10-18 11:55:00,27.38,27.43,27.36,27.41,12400.0,14.0891,14.1149,14.0788,14.1046,12400.0
2011-10-18 12:00:00,27.38,27.42,27.37,27.39,13800.0,14.0891,14.1097,14.084,14.0943,13800.0
2011-10-18 12:05:00,27.38,27.42,27.36,27.38,29100.0,14.0891,14.1097,14.0788,14.0891,29100.0
2011-10-18 12:10:00,27.38,27.38,27.28,27.29,13800.0,14.0891,14.0891,14.0377,14.0428,13800.0
2011-10-18 12:15:00,27.29,27.34,27.26,27.31,88900.0,14.0428,14.0686,14.0274,14.0531,88900.0
2011-10-18 12:20:00,27.31,27.31,27.29,27.31,29800.0,14.0531,14.0531,14.0428,14.0531,29800.0
2011-10-18 12:25:00,27.3,27.33,27.27,27.27,90600.0,14.048,14.0634,14.0325,14.0325,90600.0
2011-10-18 12:30:00,27.27,27.31,27.26,27.3,66700.0,14.0325,14.0531,14.0274,14.048,66700.0
2011-10-18 12:35:00,27.29,27.4,27.26,27.38,83800.0,14.0428,14.0994,14.0274,14.0891,83800.0
2011-10-18 12:40:00,27.39,27.4,27.32,27.38,100200.0,14.0943,14.0994,14.0583,14.0891,100200.0
2011-10-18 12:45:00,27.37,27.42,27.26,27.31,120200.0,14.084,14.1097,14.0274,14.0531,120200.0
2011-10-18 12:50:00,27.33,27.36,27.26,27.3,49800.0,14.0634,14.0788,14.0274,14.048,49800.0
2011-10-18 12:55:00,27.29,27.4,27.28,27.4,75300.0,14.0428,14.0994,14.0377,14.0994,75300.0
2011-10-18 13:00:00,27.4,27.55,27.39,27.46,61200.0,14.0994,14.1766,14.0943,14.1303,61200.0
2011-10-18 13:05:00,27.46,27.53,27.43,27.45,76900.0,14.1303,14.1663,14.1149,14.1252,76900.0
2011-10-18 13:10:00,27.45,27.5,27.35,27.35,58200.0,14.1252,14.1509,14.0737,14.0737,58200.0
2011-10-18 13:15:00,27.37,27.5,27.33,27.5,54600.0,14.084,14.1509,14.0634,14.1509,54600.0
2011-10-18 13:20:00,27.51,27.51,27.35,27.36,68800.0,14.156,14.156,14.0737,14.0788,68800.0
2011-10-18 13:25:00,27.36,27.41,27.3,27.37,107000.0,14.0788,14.1046,14.048,14.084,107000.0
2011-10-18 13:30:00,27.37,27.45,27.32,27.33,52100.0,14.084,14.1252,14.0583,14.0634,52100.0
2011-10-18 13:35:00,27.35,27.46,27.34,27.43,63600.0,14.0737,14.1303,14.0686,14.1149,63600.0
2011-10-18 13:40:00,27.43,27.51,27.38,27.49,106000.0,14.1149,14.156,14.0891,14.1457,106000.0
2011-10-18 13:45:00,27.49,27.5,27.39,27.44,145400.0,14.1457,14.1509,14.0943,14.12,145400.0
2011-10-18 13:50:00,27.45,27.55,27.43,27.49,93800.0,14.1252,14.1766,14.1149,14.1457,93800.0
2011-10-18 13:55:00,27.49,27.59,27.47,27.56,50000.0,14.1457,14.1972,14.1354,14.1818,50000.0
2011-10-18 14:00:00,27.57,27.71,27.55,27.69,46300.0,14.1869,14.2589,14.1766,14.2487,46300.0
2011-10-18 14:05:00,27.69,27.69,27.57,27.59,48300.0,14.2487,14.2487,14.1869,14.1972,48300.0
2011-10-18 14:10:00,27.59,27.75,27.59,27.7,57500.0,14.1972,14.2795,14.1972,14.2538,57500.0
2011-10-18 14:15:00,27.69,27.74,27.66,27.74,50600.0,14.2487,14.2744,14.2332,14.2744,50600.0
2011-10-18 14:20:00,27.74,27.79,27.73,27.76,59900.0,14.2744,14.3001,14.2692,14.2847,59900.0
2011-10-18 14:25:00,27.76,27.77,27.73,27.75,31900.0,14.2847,14.2898,14.2692,14.2795,31900.0
2011-10-18 14:30:00,27.74,27.76,27.72,27.73,39700.0,14.2744,14.2847,14.2641,14.2692,39700.0
2011-10-18 14:35:00,27.73,27.77,27.67,27.67,55600.0,14.2692,14.2898,14.2384,14.2384,55600.0
2011-10-18 14:40:00,27.67,27.74,27.64,27.69,59500.0,14.2384,14.2744,14.2229,14.2487,59500.0
2011-10-18 14:45:00,27.69,27.69,27.57,27.62,53400.0,14.2487,14.2487,14.1869,14.2126,53400.0
2011-10-18 14:50:00,27.62,27.62,27.54,27.55,18000.0,14.2126,14.2126,14.1715,14.1766,18000.0
2011-10-18 14:55:00,27.55,27.56,27.48,27.49,46700.0,14.1766,14.1818,14.1406,14.1457,46700.0
2011-10-18 15:00:00,27.5,27.56,27.47,27.53,83100.0,14.1509,14.1818,14.1354,14.1663,83100.0
2011-10-18 15:05:00,27.52,27.69,27.52,27.68,174400.0,14.1612,14.2487,14.1612,14.2435,174400.0
2011-10-18 15:10:00,27.68,28.03,27.68,27.99,82700.0,14.2435,14.4236,14.2435,14.403,82700.0
2011-10-18 15:15:00,28.0,28.16,27.97,28.1,200200.0,14.4082,14.4905,14.3927,14.4596,200200.0
2011-10-18 15:20:00,28.12,28.18,27.99,28.01,287000.0,14.4699,14.5008,14.403,14.4133,287000.0
2011-10-18 15:25:00,28.01,28.19,27.99,27.99,181700.0,14.4133,14.5059,14.403,14.403,181700.0
2011-10-18 15:30:00,28.0,28.11,27.93,27.95,244500.0,14.4082,14.4648,14.3722,14.3824,244500.0
2011-10-18 15:35:00,27.95,28.04,27.95,28.0,146200.0,14.3824,14.4288,14.3824,14.4082,146200.0
2011-10-18 15:40:00,28.0,28.02,27.95,27.99,108400.0,14.4082,14.4185,14.3824,14.403,108400.0
2011-10-18 15:45:00,27.99,28.04,27.98,28.03,99600.0,14.403,14.4288,14.3979,14.4236,99600.0
2011-10-18 15:50:00,28.02,28.09,28.02,28.05,52500.0,14.4185,14.4545,14.4185,14.4339,52500.0
2011-10-18 15:55:00,28.05,28.06,27.98,28.06,202000.0,14.4339,14.439,14.3979,14.439,202000.0
2011-10-19 09:30:00,27.81,28.34,27.6,27.82,146600.0,14.3104,14.5831,14.2023,14.3155,146600.0
2011-10-19 09:35:00,27.89,28.25,27.8,28.05,189300.0,14.3516,14.5368,14.3053,14.4339,189300.0
2011-10-19 09:40:00,28.01,28.32,27.99,28.11,83900.0,14.4133,14.5728,14.403,14.4648,83900.0
2011-10-19 09:45:00,28.11,28.27,28.0,28.1,64100.0,14.4648,14.5471,14.4082,14.4596,64100.0
2011-10-19 09:50:00,28.1,28.18,27.97,28.0,100400.0,14.4596,14.5008,14.3927,14.4082,100400.0
2011-10-19 09:55:00,28.0,28.1,27.95,28.07,177000.0,14.4082,14.4596,14.3824,14.4442,177000.0
2011-10-19 10:00:00,28.03,28.09,27.99,28.04,55100.0,14.4236,14.4545,14.403,14.4288,55100.0
2011-10-19 10:05:00,28.04,28.07,27.99,28.03,25100.0,14.4288,14.4442,14.403,14.4236,25100.0
2011-10-19 10:10:00,28.03,28.08,28.01,28.04,14000.0,14.4236,14.4493,14.4133,14.4288,14000.0
2011-10-19 10:15:00,28.04,28.04,27.95,27.99,178500.0,14.4288,14.4288,14.3824,14.403,178500.0
2011-10-19 10:20:00,27.99,28.01,27.98,28.0,176500.0,14.403,14.4133,14.3979,14.4082,176500.0
2011-10-19 10:25:00,28.0,28.03,27.97,28.0,106700.0,14.4082,14.4236,14.3927,14.4082,106700.0
2011-10-19 10:30:00,28.01,28.02,27.98,28.02,42300.0,14.4133,14.4185,14.3979,14.4185,42300.0
2011-10-19 10:35:00,28.02,28.06,28.0,28.03,156900.0,14.4185,14.439,14.4082,14.4236,156900.0
2011-10-19 10:40:00,28.03,28.04,27.97,27.97,71700.0,14.4236,14.4288,14.3927,14.3927,71700.0
2011-10-19 10:45:00,27.98,28.01,27.94,28.01,41700.0,14.3979,14.4133,14.3773,14.4133,41700.0
2011-10-19 10:50:00,28.01,28.05,27.98,28.0,68300.0,14.4133,14.4339,14.3979,14.4082,68300.0
2011-10-19 10:55:00,28.0,28.02,27.99,28.0,44900.0,14.4082,14.4185,14.403,14.4082,44900.0
2011-10-19 11:00:00,28.0,28.05,27.98,28.0,212300.0,14.4082,14.4339,14.3979,14.4082,212300.0
2011-10-19 11:05:00,27.99,28.0,27.93,27.97,165500.0,14.403,14.4082,14.3722,14.3927,165500.0
2011-10-19 11:10:00,27.97,28.0,27.92,27.97,130100.0,14.3927,14.4082,14.367,14.3927,130100.0
2011-10-19 11:15:00,27.97,27.98,27.89,27.95,66700.0,14.3927,14.3979,14.3516,14.3824,66700.0
2011-10-19 11:20:00,27.95,28.0,27.94,27.99,10700.0,14.3824,14.4082,14.3773,14.403,10700.0
2011-10-19 11:25:00,27.98,27.98,27.95,27.98,9400.0,14.3979,14.3979,14.3824,14.3979,9400.0
2011-10-19 11:30:00,27.99,28.0,27.98,27.98,10900.0,14.403,14.4082,14.3979,14.3979,10900.0
2011-10-19 11:35:00,27.97,28.0,27.97,27.99,11600.0,14.3927,14.4082,14.3927,14.403,11600.0
2011-10-19 11:40:00,27.98,28.0,27.93,27.96,23000.0,14.3979,14.4082,14.3722,14.3876,23000.0
2011-10-19 11:45:00,27.97,27.99,27.93,27.96,19200.0,14.3927,14.403,14.3722,14.3876,19200.0
2011-10-19 11:50:00,27.96,27.98,27.94,27.97,13000.0,14.3876,14.3979,14.3773,14.3927,13000.0
2011-10-19 11:55:00,27.96,27.98,27.94,27.95,49600.0,14.3876,14.3979,14.3773,14.3824,49600.0
2011-10-19 12:00:00,27.94,27.96,27.92,27.96,26400.0,14.3773,14.3876,14.367,14.3876,26400.0
2011-10-19 12:05:00,27.95,28.0,27.94,27.95,14700.0,14.3824,14.4082,14.3773,14.3824,14700.0
2011-10-19 12:10:00,27.94,27.95,27.89,27.9,76100.0,14.3773,14.3824,14.3516,14.3567,76100.0
2011-10-19 12:15:00,27.9,27.9,27.74,27.77,19500.0,14.3567,14.3567,14.2744,14.2898,19500.0
2011-10-19 12:20:00,27.75,27.84,27.75,27.83,32900.0,14.2795,14.3258,14.2795,14.3207,32900.0
2011-10-19 12:25:00,27.83,27.86,27.75,27.8,131300.0,14.3207,14.3361,14.2795,14.3053,131300.0
2011-10-19 12:30:00,27.81,27.83,27.73,27.78,41700.0,14.3104,14.3207,14.2692,14.295,41700.0
2011-10-19 12:35:00,27.8,27.81,27.75,27.79,23600.0,14.3053,14.3104,14.2795,14.3001,23600.0
2011-10-19 12:40:00,27.79,27.79,27.75,27.77,21600.0,14.3001,14.3001,14.2795,14.2898,21600.0
2011-10-19 12:45:00,27.76,27.77,27.72,27.76,29200.0,14.2847,14.2898,14.2641,14.2847,29200.0
2011-10-19 12:50:00,27.76,27.78,27.74,27.76,78400.0,14.2847,14.295,14.2744,14.2847,78400.0
2011-10-19 12:55:00,27.75,27.76,27.68,27.69,19900.0,14.2795,14.2847,14.2435,14.2487,19900.0
2011-10-19 13:00:00,27.69,27.69,27.6,27.63,22300.0,14.2487,14.2487,14.2023,14.2178,22300.0
2011-10-19 13:05:00,27.62,27.63,27.58,27.6,16300.0,14.2126,14.2178,14.1921,14.2023,16300.0
2011-10-19 13:10:00,27.6,27.67,27.58,27.64,11000.0,14.2023,14.2384,14.1921,14.2229,11000.0
2011-10-19 13:15:00,27.63,27.69,27.57,27.67,22500.0,14.2178,14.2487,14.1869,14.2384,22500.0
2011-10-19 13:20:00,27.63,27.66,27.61,27.63,7600.0,14.2178,14.2332,14.2075,14.2178,7600.0
2011-10-19 13:25:00,27.65,27.7,27.64,27.67,5200.0,14.2281,14.2538,14.2229,14.2384,5200.0
2011-10-19 13:30:00,27.66,27.68,27.64,27.64,4800.0,14.2332,14.2435,14.2229,14.2229,4800.0
2011-10-19 13:35:00,27.64,27.72,27.63,27.63,15000.0,14.2229,14.2641,14.2178,14.2178,15000.0
2011-10-19 13:40:00,27.64,27.65,27.61,27.63,17400.0,14.2229,14.2281,14.2075,14.2178,17400.0
2011-10-19 13:45:00,27.64,27.65,27.55,27.61,83200.0,14.2229,14.2281,14.1766,14.2075,83200.0
2011-10-19 13:50:00,27.62,27.63,27.56,27.6,8100.0,14.2126,14.2178,14.1818,14.2023,8100.0
2011-10-19 13:55:00,27.58,27.6,27.57,27.59,4100.0,14.1921,14.2023,14.1869,14.1972,4100.0
2011-10-19 14:00:00,27.58,27.6,27.51,27.51,15800.0,14.1921,14.2023,14.156,14.156,15800.0
2011-10-19 14:05:00,27.51,27.52,27.43,27.43,32400.0,14.156,14.1612,14.1149,14.1149,32400.0
2011-10-19 14:10:00,27.42,27.43,27.35,27.38,55000.0,14.1097,14.1149,14.0737,14.0891,55000.0
2011-10-19 14:15:00,27.37,27.41,27.36,27.39,135700.0,14.084,14.1046,14.0788,14.0943,135700.0
2011-10-19 14:20:00,27.4,27.43,27.39,27.42,91800.0,14.0994,14.1149,14.0943,14.1097,91800.0
2011-10-19 14:25:00,27.42,27.48,27.42,27.48,9900.0,14.1097,14.1406,14.1097,14.1406,9900.0
2011-10-19 14:30:00,27.47,27.59,27.47,27.58,25900.0,14.1354,14.1972,14.1354,14.1921,25900.0
2011-10-19 14:35:00,27.57,27.63,27.52,27.63,186800.0,14.1869,14.2178,14.1612,14.2178,186800.0
2011-10-19 14:40:00,27.64,27.67,27.61,27.65,135800.0,14.2229,14.2384,14.2075,14.2281,135800.0
2011-10-19 14:45:00,27.65,27.76,27.65,27.73,17400.0,14.2281,14.2847,14.2281,14.2692,17400.0
2011-10-19 14:50:00,27.72,27.77,27.7,27.72,45500.0,14.2641,14.2898,14.2538,14.2641,45500.0
2011-10-19 14:55:00,27.71,27.81,27.69,27.71,87200.0,14.2589,14.3104,14.2487,14.2589,87200.0
2011-10-19 15:00:00,27.7,27.73,27.64,27.66,32100.0,14.2538,14.2692,14.2229,14.2332,32100.0
2011-10-19 15:05:00,27.65,27.74,27.64,27.72,18500.0,14.2281,14.2744,14.2229,14.2641,18500.0
2011-10-19 15:10:00,27.7,27.74,27.68,27.7,101100.0,14.2538,14.2744,14.2435,14.2538,101100.0
2011-10-19 15:15:00,27.71,27.81,27.7,27.81,55300.0,14.2589,14.3104,14.2538,14.3104,55300.0
2011-10-19 15:20:00,27.79,27.81,27.73,27.75,101900.0,14.3001,14.3104,14.2692,14.2795,101900.0
2011-10-19 15:25:00,27.74,27.76,27.7,27.7,114400.0,14.2744,14.2847,14.2538,14.2538,114400.0
2011-10-19 15:30:00,27.7,27.76,27.7,27.75,78200.0,14.2538,14.2847,14.2538,14.2795,78200.0
2011-10-19 15:35:00,27.74,27.76,27.72,27.74,112100.0,14.2744,14.2847,14.2641,14.2744,112100.0
2011-10-19 15:40:00,27.74,27.74,27.69,27.7,115200.0,14.2744,14.2744,14.2487,14.2538,115200.0
2011-10-19 15:45:00,27.7,27.75,27.68,27.69,129500.0,14.2538,14.2795,14.2435,14.2487,129500.0
2011-10-19 15:50:00,27.69,27.7,27.56,27.59,92800.0,14.2487,14.2538,14.1818,14.1972,92800.0
2011-10-19 15:55:00,27.58,27.67,27.53,27.67,201600.0,14.1921,14.2384,14.1663,14.2384,201600.0
2011-10-20 09:30:00,28.04,28.1,27.82,27.92,24100.0,14.4288,14.4596,14.3155,14.367,24100.0
2011-10-20 09:35:00,27.93,28.25,27.82,28.25,18100.0,14.3722,14.5368,14.3155,14.5368,18100.0
2011-10-20 09:40:00,28.13,28.34,27.98,28.25,39000.0,14.4751,14.5831,14.3979,14.5368,39000.0
2011-10-20 09:45:00,28.27,28.35,28.25,28.35,14900.0,14.5471,14.5883,14.5368,14.5883,14900.0
2011-10-20 09:50:00,28.39,28.53,28.34,28.39,20900.0,14.6089,14.6809,14.5831,14.6089,20900.0
2011-10-20 09:55:00,28.44,28.62,28.44,28.5,30900.0,14.6346,14.7272,14.6346,14.6655,30900.0
2011-10-20 10:00:00,28.5,28.58,28.4,28.5,54300.0,14.6655,14.7066,14.614,14.6655,54300.0
2011-10-20 10:05:00,28.49,28.5,28.39,28.5,9600.0,14.6603,14.6655,14.6089,14.6655,9600.0
2011-10-20 10:10:00,28.48,28.55,28.44,28.52,36500.0,14.6552,14.6912,14.6346,14.6758,36500.0
2011-10-20 10:15:00,28.52,28.6,28.5,28.6,18500.0,14.6758,14.7169,14.6655,14.7169,18500.0
2011-10-20 10:20:00,28.59,28.63,28.58,28.61,50000.0,14.7118,14.7324,14.7066,14.7221,50000.0
2011-10-20 10:25:00,28.61,28.61,28.43,28.54,37600.0,14.7221,14.7221,14.6294,14.686,37600.0
2011-10-20 10:30:00,28.54,28.7,28.5,28.7,47700.0,14.686,14.7684,14.6655,14.7684,47700.0
2011-10-20 10:35:00,28.69,28.88,28.67,28.87,30000.0,14.7632,14.861,14.7529,14.8559,30000.0
2011-10-20 10:40:00,28.87,29.0,28.79,28.97,72400.0,14.8559,14.9228,14.8147,14.9073,72400.0
2011-10-20 10:45:00,28.98,29.25,28.9,29.01,159400.0,14.9125,15.0514,14.8713,14.9279,159400.0
2011-10-20 10:50:00,28.99,29.21,28.9,29.17,48800.0,14.9176,15.0308,14.8713,15.0102,48800.0
2011-10-20 10:55:00,29.16,29.17,28.79,28.8,63700.0,15.0051,15.0102,14.8147,14.8198,63700.0
2011-10-20 11:00:00,28.79,28.79,28.41,28.45,113500.0,14.8147,14.8147,14.6191,14.6397,113500.0
2011-10-20 11:05:00,28.45,28.48,28.27,28.37,71500.0,14.6397,14.6552,14.5471,14.5986,71500.0
2011-10-20 11:10:00,28.36,28.51,28.2,28.32,92600.0,14.5934,14.6706,14.5111,14.5728,92600.0
2011-10-20 11:15:00,28.33,28.45,28.32,28.38,57600.0,14.578,14.6397,14.5728,14.6037,57600.0
2011-10-20 11:20:00,28.39,28.48,28.23,28.33,75100.0,14.6089,14.6552,14.5265,14.578,75100.0
2011-10-20 11:25:00,28.34,28.66,28.34,28.58,34900.0,14.5831,14.7478,14.5831,14.7066,34900.0
2011-10-20 11:30:00,28.58,28.73,28.47,28.55,42500.0,14.7066,14.7838,14.65,14.6912,42500.0
2011-10-20 11:35:00,28.57,28.9,28.55,28.78,49800.0,14.7015,14.8713,14.6912,14.8095,49800.0
2011-10-20 11:40:00,28.79,28.81,28.56,28.59,37100.0,14.8147,14.825,14.6963,14.7118,37100.0
2011-10-20 11:45:00,28.58,28.75,28.58,28.72,69900.0,14.7066,14.7941,14.7066,14.7787,69900.0
2011-10-20 11:50:00,28.75,28.75,28.46,28.59,15800.0,14.7941,14.7941,14.6449,14.7118,15800.0
2011-10-20 11:55:00,28.61,28.62,28.5,28.62,16700.0,14.7221,14.7272,14.6655,14.7272,16700.0
2011-10-20 12:00:00,28.57,28.65,28.55,28.63,8200.0,14.7015,14.7426,14.6912,14.7324,8200.0
2011-10-20 12:05:00,28.63,28.69,28.5,28.51,29600.0,14.7324,14.7632,14.6655,14.6706,29600.0
2011-10-20 12:10:00,28.49,28.6,28.47,28.52,89300.0,14.6603,14.7169,14.65,14.6758,89300.0
2011-10-20 12:15:00,28.55,28.58,28.48,28.54,95100.0,14.6912,14.7066,14.6552,14.686,95100.0
2011-10-20 12:20:00,28.54,28.59,28.48,28.55,49600.0,14.686,14.7118,14.6552,14.6912,49600.0
2011-10-20 12:25:00,28.54,28.62,28.46,28.5,78400.0,14.686,14.7272,14.6449,14.6655,78400.0
2011-10-20 12:30:00,28.5,28.55,28.4,28.48,39900.0,14.6655,14.6912,14.614,14.6552,39900.0
2011-10-20 12:35:00,28.47,28.54,28.4,28.41,46000.0,14.65,14.686,14.614,14.6191,46000.0
2011-10-20 12:40:00,28.43,28.45,28.37,28.39,15200.0,14.6294,14.6397,14.5986,14.6089,15200.0
2011-10-20 12:45:00,28.39,28.4,28.35,28.35,19000.0,14.6089,14.614,14.5883,14.5883,19000.0
2011-10-20 12:50:00,28.35,28.41,28.33,28.39,67200.0,14.5883,14.6191,14.578,14.6089,67200.0
2011-10-20 12:55:00,28.38,28.43,28.23,28.42,80500.0,14.6037,14.6294,14.5265,14.6243,80500.0
2011-10-20 13:00:00,28.42,28.43,28.37,28.4,34700.0,14.6243,14.6294,14.5986,14.614,34700.0
2011-10-20 13:05:00,28.4,28.55,28.37,28.53,73400.0,14.614,14.6912,14.5986,14.6809,73400.0
2011-10-20 13:10:00,28.53,28.63,28.38,28.51,132100.0,14.6809,14.7324,14.6037,14.6706,132100.0
2011-10-20 13:15:00,28.52,28.61,28.45,28.56,60600.0,14.6758,14.7221,14.6397,14.6963,60600.0
2011-10-20 13:20:00,28.56,28.72,28.56,28.63,50400.0,14.6963,14.7787,14.6963,14.7324,50400.0
2011-10-20 13:25:00,28.64,28.64,28.54,28.61,48500.0,14.7375,14.7375,14.686,14.7221,48500.0
2011-10-20 13:30:00,28.6,28.65,28.52,28.58,21100.0,14.7169,14.7426,14.6758,14.7066,21100.0
2011-10-20 13:35:00,28.58,28.63,28.54,28.56,25000.0,14.7066,14.7324,14.686,14.6963,25000.0
2011-10-20 13:40:00,28.58,28.59,28.47,28.54,55800.0,14.7066,14.7118,14.65,14.686,55800.0
2011-10-20 13:45:00,28.54,28.62,28.52,28.61,18800.0,14.686,14.7272,14.6758,14.7221,18800.0
2011-10-20 13:50:00,28.61,28.61,28.48,28.49,13900.0,14.7221,14.7221,14.6552,14.6603,13900.0
2011-10-20 13:55:00,28.51,28.51,28.17,28.26,66200.0,14.6706,14.6706,14.4957,14.542,66200.0
2011-10-20 14:00:00,28.25,28.33,28.13,28.19,162700.0,14.5368,14.578,14.4751,14.5059,162700.0
2011-10-20 14:05:00,28.21,28.21,28.05,28.06,25600.0,14.5162,14.5162,14.4339,14.439,25600.0
2011-10-20 14:10:00,28.07,28.17,27.95,28.11,242400.0,14.4442,14.4957,14.3824,14.4648,242400.0
2011-10-20 14:15:00,28.11,28.19,28.05,28.19,179200.0,14.4648,14.5059,14.4339,14.5059,179200.0
2011-10-20 14:20:00,28.22,28.49,28.14,28.49,29200.0,14.5214,14.6603,14.4802,14.6603,29200.0
2011-10-20 14:25:00,28.49,28.63,28.48,28.55,32100.0,14.6603,14.7324,14.6552,14.6912,32100.0
2011-10-20 14:30:00,28.55,28.55,28.36,28.36,31300.0,14.6912,14.6912,14.5934,14.5934,31300.0
2011-10-20 14:35:00,28.36,28.44,28.24,28.4,31000.0,14.5934,14.6346,14.5317,14.614,31000.0
2011-10-20 14:40:00,28.45,28.52,28.33,28.33,20100.0,14.6397,14.6758,14.578,14.578,20100.0
2011-10-20 14:45:00,28.32,28.42,28.3,28.42,22800.0,14.5728,14.6243,14.5625,14.6243,22800.0
2011-10-20 14:50:00,28.42,28.48,28.36,28.41,26600.0,14.6243,14.6552,14.5934,14.6191,26600.0
2011-10-20 14:55:00,28.41,28.45,28.3,28.41,60900.0,14.6191,14.6397,14.5625,14.6191,60900.0
2011-10-20 15:00:00,28.42,28.45,28.34,28.38,19400.0,14.6243,14.6397,14.5831,14.6037,19400.0
2011-10-20 15:05:00,28.36,28.43,28.31,28.38,32200.0,14.5934,14.6294,14.5677,14.6037,32200.0
2011-10-20 15:10:00,28.4,28.4,28.32,28.34,29600.0,14.614,14.614,14.5728,14.5831,29600.0
2011-10-20 15:15:00,28.35,28.43,28.18,28.43,47800.0,14.5883,14.6294,14.5008,14.6294,47800.0
2011-10-20 15:20:00,28.44,28.45,28.31,28.37,20600.0,14.6346,14.6397,14.5677,14.5986,20600.0
2011-10-20 15:25:00,28.38,28.38,28.18,28.27,22000.0,14.6037,14.6037,14.5008,14.5471,22000.0
2011-10-20 15:30:00,28.26,28.42,28.23,28.32,65800.0,14.542,14.6243,14.5265,14.5728,65800.0
2011-10-20 15:35:00,28.32,28.35,28.24,28.25,90000.0,14.5728,14.5883,14.5317,14.5368,90000.0
2011-10-20 15:40:00,28.25,28.32,28.22,28.23,194900.0,14.5368,14.5728,14.5214,14.5265,194900.0
2011-10-20 15:45:00,28.24,28.26,28.14,28.15,94300.0,14.5317,14.542,14.4802,14.4854,94300.0
2011-10-20 15:50:00,28.15,28.2,28.04,28.17,239500.0,14.4854,14.5111,14.4288,14.4957,239500.0
2011-10-20 15:55:00,28.18,28.39,28.15,28.27,452700.0,14.5008,14.6089,14.4854,14.5471,452700.0
2011-10-21 09:30:00,28.9,28.9,28.36,28.51,55000.0,14.8713,14.8713,14.5934,14.6706,55000.0
2011-10-21 09:35:00,28.51,28.61,28.49,28.6,11100.0,14.6706,14.7221,14.6603,14.7169,11100.0
2011-10-21 09:40:00,28.61,28.69,28.58,28.68,20200.0,14.7221,14.7632,14.7066,14.7581,20200.0
2011-10-21 09:45:00,28.63,28.64,28.48,28.49,17000.0,14.7324,14.7375,14.6552,14.6603,17000.0
2011-10-21 09:50:00,28.47,28.59,28.46,28.5,15800.0,14.65,14.7118,14.6449,14.6655,15800.0
2011-10-21 09:55:00,28.51,28.98,28.45,28.93,135200.0,14.6706,14.9125,14.6397,14.8867,135200.0
2011-10-21 10:00:00,28.91,28.96,28.83,28.9,18100.0,14.8764,14.9022,14.8353,14.8713,18100.0
2011-10-21 10:05:00,28.9,28.9,28.75,28.85,16000.0,14.8713,14.8713,14.7941,14.8456,16000.0
2011-10-21 10:10:00,28.86,28.86,28.74,28.76,28000.0,14.8507,14.8507,14.789,14.7993,28000.0
2011-10-21 10:15:00,28.76,28.9,28.74,28.84,53700.0,14.7993,14.8713,14.789,14.8404,53700.0
2011-10-21 10:20:00,28.83,28.83,28.7,28.74,48200.0,14.8353,14.8353,14.7684,14.789,48200.0
2011-10-21 10:25:00,28.74,28.87,28.67,28.75,56600.0,14.789,14.8559,14.7529,14.7941,56600.0
2011-10-21 10:30:00,28.74,28.89,28.73,28.79,49300.0,14.789,14.8661,14.7838,14.8147,49300.0
2011-10-21 10:35:00,28.79,28.99,28.79,28.89,61500.0,14.8147,14.9176,14.8147,14.8661,61500.0
2011-10-21 10:40:00,28.89,28.99,28.87,28.91,27400.0,14.8661,14.9176,14.8559,14.8764,27400.0
2011-10-21 10:45:00,28.91,29.12,28.91,28.94,60100.0,14.8764,14.9845,14.8764,14.8919,60100.0
2011-10-21 10:50:00,28.95,28.95,28.74,28.76,27200.0,14.897,14.897,14.789,14.7993,27200.0
2011-10-21 10:55:00,28.75,28.81,28.75,28.78,24500.0,14.7941,14.825,14.7941,14.8095,24500.0
2011-10-21 11:00:00,28.79,28.83,28.75,28.75,15100.0,14.8147,14.8353,14.7941,14.7941,15100.0
2011-10-21 11:05:00,28.75,28.8,28.75,28.75,48200.0,14.7941,14.8198,14.7941,14.7941,48200.0
2011-10-21 11:10:00,28.75,28.79,28.73,28.77,36000.0,14.7941,14.8147,14.7838,14.8044,36000.0
2011-10-21 11:15:00,28.77,28.8,28.74,28.8,18300.0,14.8044,14.8198,14.789,14.8198,18300.0
2011-10-21 11:20:00,28.8,28.8,28.69,28.77,45300.0,14.8198,14.8198,14.7632,14.8044,45300.0
2011-10-21 11:25:00,28.76,28.88,28.76,28.86,14700.0,14.7993,14.861,14.7993,14.8507,14700.0
2011-10-21 11:30:00,28.84,28.87,28.79,28.82,23400.0,14.8404,14.8559,14.8147,14.8301,23400.0
2011-10-21 11:35:00,28.83,28.98,28.82,28.98,21400.0,14.8353,14.9125,14.8301,14.9125,21400.0
2011-10-21 11:40:00,28.97,28.99,28.95,28.96,31100.0,14.9073,14.9176,14.897,14.9022,31100.0
2011-10-21 11:45:00,28.93,29.04,28.89,28.99,189200.0,14.8867,14.9433,14.8661,14.9176,189200.0
2011-10-21 11:50:00,28.99,29.04,28.89,28.89,82100.0,14.9176,14.9433,14.8661,14.8661,82100.0
2011-10-21 11:55:00,28.89,28.98,28.82,28.88,33700.0,14.8661,14.9125,14.8301,14.861,33700.0
2011-10-21 12:00:00,28.87,28.93,28.82,28.83,25000.0,14.8559,14.8867,14.8301,14.8353,25000.0
2011-10-21 12:05:00,28.84,28.98,28.84,28.9,73600.0,14.8404,14.9125,14.8404,14.8713,73600.0
2011-10-21 12:10:00,28.9,28.98,28.89,28.94,10900.0,14.8713,14.9125,14.8661,14.8919,10900.0
2011-10-21 12:15:00,28.96,29.0,28.89,28.89,23400.0,14.9022,14.9228,14.8661,14.8661,23400.0
2011-10-21 12:20:00,28.9,28.95,28.89,28.95,16400.0,14.8713,14.897,14.8661,14.897,16400.0
2011-10-21 12:25:00,28.95,28.98,28.94,28.96,50200.0,14.897,14.9125,14.8919,14.9022,50200.0
2011-10-21 12:30:00,28.98,29.02,28.96,28.97,37000.0,14.9125,14.933,14.9022,14.9073,37000.0
2011-10-21 12:35:00,28.98,29.0,28.88,28.88,46600.0,14.9125,14.9228,14.861,14.861,46600.0
2011-10-21 12:40:00,28.88,28.98,28.88,28.97,17900.0,14.861,14.9125,14.861,14.9073,17900.0
2011-10-21 12:45:00,28.98,29.0,28.93,28.96,24300.0,14.9125,14.9228,14.8867,14.9022,24300.0
2011-10-21 12:50:00,28.94,29.03,28.9,29.0,78700.0,14.8919,14.9382,14.8713,14.9228,78700.0
2011-10-21 12:55:00,28.99,28.99,28.97,28.98,17200.0,14.9176,14.9176,14.9073,14.9125,17200.0
2011-10-21 13:00:00,28.98,28.98,28.97,28.98,26700.0,14.9125,14.9125,14.9073,14.9125,26700.0
2011-10-21 13:05:00,28.98,29.04,28.96,29.04,24700.0,14.9125,14.9433,14.9022,14.9433,24700.0
2011-10-21 13:10:00,29.03,29.05,28.97,29.04,48600.0,14.9382,14.9485,14.9073,14.9433,48600.0
2011-10-21 13:15:00,29.05,29.05,28.99,29.01,18900.0,14.9485,14.9485,14.9176,14.9279,18900.0
2011-10-21 13:20:00,29.02,29.08,29.0,29.01,28700.0,14.933,14.9639,14.9228,14.9279,28700.0
2011-10-21 13:25:00,29.0,29.02,28.99,29.01,34000.0,14.9228,14.933,14.9176,14.9279,34000.0
2011-10-21 13:30:00,29.0,29.06,28.99,29.05,50800.0,14.9228,14.9536,14.9176,14.9485,50800.0
2011-10-21 13:35:00,29.05,29.09,29.02,29.07,33600.0,14.9485,14.9691,14.933,14.9588,33600.0
2011-10-21 13:40:00,29.07,29.09,29.02,29.02,33300.0,14.9588,14.9691,14.933,14.933,33300.0
2011-10-21 13:45:00,29.02,29.1,29.02,29.08,36300.0,14.933,14.9742,14.933,14.9639,36300.0
2011-10-21 13:50:00,29.08,29.09,29.0,29.02,21400.0,14.9639,14.9691,14.9228,14.933,21400.0
2011-10-21 13:55:00,29.02,29.05,28.99,29.05,36800.0,14.933,14.9485,14.9176,14.9485,36800.0
2011-10-21 14:00:00,29.03,29.09,28.99,29.05,20000.0,14.9382,14.9691,14.9176,14.9485,20000.0
2011-10-21 14:05:00,29.03,29.09,28.99,29.0,57400.0,14.9382,14.9691,14.9176,14.9228,57400.0
2011-10-21 14:10:00,28.98,29.03,28.96,29.02,45600.0,14.9125,14.9382,14.9022,14.933,45600.0
2011-10-21 14:15:00,29.0,29.02,28.99,29.01,23700.0,14.9228,14.933,14.9176,14.9279,23700.0
2011-10-21 14:20:00,29.01,29.01,28.99,29.01,43100.0,14.9279,14.9279,14.9176,14.9279,43100.0
2011-10-21 14:25:00,29.01,29.01,28.99,28.99,42000.0,14.9279,14.9279,14.9176,14.9176,42000.0
2011-10-21 14:30:00,28.99,29.01,28.98,28.98,33100.0,14.9176,14.9279,14.9125,14.9125,33100.0
2011-10-21 14:35:00,28.98,29.05,28.98,29.0,49200.0,14.9125,14.9485,14.9125,14.9228,49200.0
2011-10-21 14:40:00,29.0,29.08,29.0,29.03,21100.0,14.9228,14.9639,14.9228,14.9382,21100.0
2011-10-21 14:45:00,29.03,29.09,29.03,29.04,24700.0,14.9382,14.9691,14.9382,14.9433,24700.0
2011-10-21 14:50:00,29.03,29.07,29.01,29.07,20200.0,14.9382,14.9588,14.9279,14.9588,20200.0
2011-10-21 14:55:00,29.06,29.08,29.0,29.05,36700.0,14.9536,14.9639,14.9228,14.9485,36700.0
2011-10-21 15:00:00,29.05,29.07,29.01,29.07,62800.0,14.9485,14.9588,14.9279,14.9588,62800.0
2011-10-21 15:05:00,29.07,29.1,29.05,29.08,25100.0,14.9588,14.9742,14.9485,14.9639,25100.0
2011-10-21 15:10:00,29.09,29.09,29.05,29.06,29800.0,14.9691,14.9691,14.9485,14.9536,29800.0
2011-10-21 15:15:00,29.05,29.08,29.02,29.03,39700.0,14.9485,14.9639,14.933,14.9382,39700.0
2011-10-21 15:20:00,29.02,29.1,29.02,29.08,41300.0,14.933,14.9742,14.933,14.9639,41300.0
2011-10-21 15:25:00,29.08,29.09,29.04,29.04,37900.0,14.9639,14.9691,14.9433,14.9433,37900.0
2011-10-21 15:30:00,29.04,29.07,28.99,29.04,65300.0,14.9433,14.9588,14.9176,14.9433,65300.0
2011-10-21 15:35:00,29.03,29.08,29.02,29.06,33100.0,14.9382,14.9639,14.933,14.9536,33100.0
2011-10-21 15:40:00,29.04,29.07,28.96,29.02,124000.0,14.9433,14.9588,14.9022,14.933,124000.0
2011-10-21 15:45:00,29.02,29.13,29.02,29.09,68900.0,14.933,14.9896,14.933,14.9691,68900.0
2011-10-21 15:50:00,29.07,29.15,29.06,29.14,57200.0,14.9588,14.9999,14.9536,14.9948,57200.0
2011-10-21 15:55:00,29.13,29.2,29.09,29.19,123400.0,14.9896,15.0257,14.9691,15.0205,123400.0
2011-10-24 09:30:00,30.04,30.04,28.81,28.86,57600.0,15.4579,15.4579,14.825,14.8507,57600.0
2011-10-24 09:35:00,28.86,29.05,28.78,29.05,21500.0,14.8507,14.9485,14.8095,14.9485,21500.0
2011-10-24 09:40:00,28.99,29.15,28.96,29.13,109600.0,14.9176,14.9999,14.9022,14.9896,109600.0
2011-10-24 09:45:00,29.12,29.24,29.11,29.23,21800.0,14.9845,15.0462,14.9794,15.0411,21800.0
2011-10-24 09:50:00,29.24,29.28,29.23,29.26,47500.0,15.0462,15.0668,15.0411,15.0565,47500.0
2011-10-24 09:55:00,29.27,29.31,29.21,29.25,29000.0,15.0617,15.0823,15.0308,15.0514,29000.0
2011-10-24 10:00:00,29.25,29.31,29.08,29.15,29100.0,15.0514,15.0823,14.9639,14.9999,29100.0
2011-10-24 10:05:00,29.14,29.27,29.14,29.24,15500.0,14.9948,15.0617,14.9948,15.0462,15500.0
2011-10-24 10:10:00,29.27,29.43,29.26,29.42,22300.0,15.0617,15.144,15.0565,15.1389,22300.0
2011-10-24 10:15:00,29.41,29.48,29.38,29.47,23200.0,15.1337,15.1697,15.1183,15.1646,23200.0
2011-10-24 10:20:00,29.47,29.51,29.46,29.49,71500.0,15.1646,15.1852,15.1595,15.1749,71500.0
2011-10-24 10:25:00,29.5,29.52,29.36,29.36,74700.0,15.18,15.1903,15.108,15.108,74700.0
2011-10-24 10:30:00,29.35,29.36,29.22,29.28,22100.0,15.1029,15.108,15.036,15.0668,22100.0
2011-10-24 10:35:00,29.29,29.32,29.22,29.29,39300.0,15.072,15.0874,15.036,15.072,39300.0
2011-10-24 10:40:00,29.31,29.42,29.27,29.37,63800.0,15.0823,15.1389,15.0617,15.1131,63800.0
2011-10-24 10:45:00,29.38,29.38,29.25,29.27,71900.0,15.1183,15.1183,15.0514,15.0617,71900.0
2011-10-24 10:50:00,29.28,29.31,29.26,29.3,45200.0,15.0668,15.0823,15.0565,15.0771,45200.0
2011-10-24 10:55:00,29.3,29.35,29.28,29.35,54000.0,15.0771,15.1029,15.0668,15.1029,54000.0
2011-10-24 11:00:00,29.35,29.37,29.33,29.37,39400.0,15.1029,15.1131,15.0926,15.1131,39400.0
2011-10-24 11:05:00,29.36,29.41,29.35,29.4,32600.0,15.108,15.1337,15.1029,15.1286,32600.0
2011-10-24 11:10:00,29.4,29.42,29.35,29.4,60500.0,15.1286,15.1389,15.1029,15.1286,60500.0
2011-10-24 11:15:00,29.4,29.49,29.4,29.44,25300.0,15.1286,15.1749,15.1286,15.1492,25300.0
2011-10-24 11:20:00,29.44,29.48,29.39,29.4,47800.0,15.1492,15.1697,15.1234,15.1286,47800.0
2011-10-24 11:25:00,29.4,29.46,29.4,29.45,22300.0,15.1286,15.1595,15.1286,15.1543,22300.0
2011-10-24 11:30:00,29.46,29.48,29.45,29.48,29400.0,15.1595,15.1697,15.1543,15.1697,29400.0
2011-10-24 11:35:00,29.47,29.51,29.46,29.5,60900.0,15.1646,15.1852,15.1595,15.18,60900.0
2011-10-24 11:40:00,29.51,29.52,29.49,29.5,31100.0,15.1852,15.1903,15.1749,15.18,31100.0
2011-10-24 11:45:00,29.5,29.52,29.49,29.5,51200.0,15.18,15.1903,15.1749,15.18,51200.0
2011-10-24 11:50:00,29.5,29.51,29.44,29.47,84300.0,15.18,15.1852,15.1492,15.1646,84300.0
2011-10-24 11:55:00,29.5,29.61,29.5,29.6,37200.0,15.18,15.2366,15.18,15.2315,37200.0
2011-10-24 12:00:00,29.6,29.65,29.6,29.63,29500.0,15.2315,15.2572,15.2315,15.2469,29500.0
2011-10-24 12:05:00,29.64,29.69,29.55,29.57,23800.0,15.2521,15.2778,15.2058,15.2161,23800.0
2011-10-24 12:10:00,29.54,29.62,29.53,29.55,9700.0,15.2006,15.2418,15.1955,15.2058,9700.0
2011-10-24 12:15:00,29.55,29.6,29.55,29.59,14100.0,15.2058,15.2315,15.2058,15.2264,14100.0
2011-10-24 12:20:00,29.58,29.58,29.39,29.4,18200.0,15.2212,15.2212,15.1234,15.1286,18200.0
2011-10-24 12:25:00,29.4,29.54,29.4,29.5,27000.0,15.1286,15.2006,15.1286,15.18,27000.0
2011-10-24 12:30:00,29.52,29.53,29.5,29.5,11200.0,15.1903,15.1955,15.18,15.18,11200.0
2011-10-24 12:35:00,29.5,29.56,29.5,29.56,4600.0,15.18,15.2109,15.18,15.2109,4600.0
2011-10-24 12:40:00,29.55,29.56,29.5,29.5,13700.0,15.2058,15.2109,15.18,15.18,13700.0
2011-10-24 12:45:00,29.5,29.54,29.49,29.5,17900.0,15.18,15.2006,15.1749,15.18,17900.0
2011-10-24 12:50:00,29.5,29.57,29.5,29.57,9300.0,15.18,15.2161,15.18,15.2161,9300.0
2011-10-24 12:55:00,29.56,29.6,29.55,29.6,8700.0,15.2109,15.2315,15.2058,15.2315,8700.0
2011-10-24 13:00:00,29.6,29.67,29.6,29.67,10800.0,15.2315,15.2675,15.2315,15.2675,10800.0
2011-10-24 13:05:00,29.67,29.7,29.66,29.67,69700.0,15.2675,15.283,15.2624,15.2675,69700.0
2011-10-24 13:10:00,29.66,29.71,29.66,29.7,10000.0,15.2624,15.2881,15.2624,15.283,10000.0
2011-10-24 13:15:00,29.71,29.72,29.6,29.68,102700.0,15.2881,15.2932,15.2315,15.2727,102700.0
2011-10-24 13:20:00,29.68,29.73,29.68,29.73,12300.0,15.2727,15.2984,15.2727,15.2984,12300.0
2011-10-24 13:25:00,29.73,29.74,29.72,29.73,18400.0,15.2984,15.3035,15.2932,15.2984,18400.0
2011-10-24 13:30:00,29.72,29.77,29.71,29.74,70600.0,15.2932,15.319,15.2881,15.3035,70600.0
2011-10-24 13:35:00,29.74,29.75,29.72,29.75,12700.0,15.3035,15.3087,15.2932,15.3087,12700.0
2011-10-24 13:40:00,29.75,29.75,29.6,29.64,24100.0,15.3087,15.3087,15.2315,15.2521,24100.0
2011-10-24 13:45:00,29.63,29.67,29.55,29.57,55000.0,15.2469,15.2675,15.2058,15.2161,55000.0
2011-10-24 13:50:00,29.57,29.69,29.55,29.61,118900.0,15.2161,15.2778,15.2058,15.2366,118900.0
2011-10-24 13:55:00,29.61,29.68,29.55,29.55,82800.0,15.2366,15.2727,15.2058,15.2058,82800.0
2011-10-24 14:00:00,29.56,29.63,29.55,29.61,40700.0,15.2109,15.2469,15.2058,15.2366,40700.0
2011-10-24 14:05:00,29.62,29.63,29.58,29.6,248400.0,15.2418,15.2469,15.2212,15.2315,248400.0
2011-10-24 14:10:00,29.61,29.62,29.53,29.55,35600.0,15.2366,15.2418,15.1955,15.2058,35600.0
2011-10-24 14:15:00,29.55,29.59,29.5,29.54,22300.0,15.2058,15.2264,15.18,15.2006,22300.0
2011-10-24 14:20:00,29.54,29.6,29.51,29.57,7700.0,15.2006,15.2315,15.1852,15.2161,7700.0
2011-10-24 14:25:00,29.57,29.6,29.47,29.52,46800.0,15.2161,15.2315,15.1646,15.1903,46800.0
2011-10-24 14:30:00,29.52,29.57,29.48,29.54,19600.0,15.1903,15.2161,15.1697,15.2006,19600.0
2011-10-24 14:35:00,29.56,29.65,29.51,29.62,29800.0,15.2109,15.2572,15.1852,15.2418,29800.0
2011-10-24 14:40:00,29.63,29.66,29.5,29.55,19900.0,15.2469,15.2624,15.18,15.2058,19900.0
2011-10-24 14:45:00,29.58,29.58,29.48,29.5,41700.0,15.2212,15.2212,15.1697,15.18,41700.0
2011-10-24 14:50:00,29.51,29.64,29.5,29.51,43500.0,15.1852,15.2521,15.18,15.1852,43500.0
2011-10-24 14:55:00,29.51,29.58,29.49,29.55,16600.0,15.1852,15.2212,15.1749,15.2058,16600.0
2011-10-24 15:00:00,29.55,29.75,29.55,29.75,37000.0,15.2058,15.3087,15.2058,15.3087,37000.0
2011-10-24 15:05:00,29.75,29.75,29.7,29.73,23600.0,15.3087,15.3087,15.283,15.2984,23600.0
2011-10-24 15:10:00,29.73,29.75,29.68,29.74,29100.0,15.2984,15.3087,15.2727,15.3035,29100.0
2011-10-24 15:15:00,29.74,29.75,29.69,29.75,21400.0,15.3035,15.3087,15.2778,15.3087,21400.0
2011-10-24 15:20:00,29.75,29.75,29.72,29.74,16400.0,15.3087,15.3087,15.2932,15.3035,16400.0
2011-10-24 15:25:00,29.74,29.75,29.7,29.73,9400.0,15.3035,15.3087,15.283,15.2984,9400.0
2011-10-24 15:30:00,29.74,29.76,29.73,29.75,42300.0,15.3035,15.3138,15.2984,15.3087,42300.0
2011-10-24 15:35:00,29.75,29.84,29.74,29.82,39300.0,15.3087,15.355,15.3035,15.3447,39300.0
2011-10-24 15:40:00,29.83,29.95,29.83,29.92,31000.0,15.3498,15.4116,15.3498,15.3962,31000.0
2011-10-24 15:45:00,29.9,29.92,29.84,29.92,124800.0,15.3859,15.3962,15.355,15.3962,124800.0
2011-10-24 15:50:00,29.92,29.98,29.9,29.95,133500.0,15.3962,15.427,15.3859,15.4116,133500.0
2011-10-24 15:55:00,29.95,30.02,29.94,30.01,161500.0,15.4116,15.4476,15.4065,15.4425,161500.0
2011-10-25 09:30:00,29.87,29.87,29.19,29.41,106800.0,15.3704,15.3704,15.0205,15.1337,106800.0
2011-10-25 09:35:00,29.41,29.58,29.29,29.58,172800.0,15.1337,15.2212,15.072,15.2212,172800.0
2011-10-25 09:40:00,29.58,29.92,29.57,29.86,47200.0,15.2212,15.3962,15.2161,15.3653,47200.0
2011-10-25 09:45:00,29.84,30.18,29.55,30.09,109000.0,15.355,15.53,15.2058,15.4836,109000.0
2011-10-25 09:50:00,30.09,30.15,29.94,30.07,104900.0,15.4836,15.5145,15.4065,15.4733,104900.0
2011-10-25 09:55:00,30.08,30.1,29.96,30.0,44500.0,15.4785,15.4888,15.4167,15.4373,44500.0
2011-10-25 10:00:00,30.0,30.01,29.82,29.84,76400.0,15.4373,15.4425,15.3447,15.355,76400.0
2011-10-25 10:05:00,29.9,29.91,29.6,29.83,150800.0,15.3859,15.391,15.2315,15.3498,150800.0
2011-10-25 10:10:00,29.84,29.88,29.73,29.75,21900.0,15.355,15.3756,15.2984,15.3087,21900.0
2011-10-25 10:15:00,29.74,29.89,29.72,29.89,10500.0,15.3035,15.3807,15.2932,15.3807,10500.0
2011-10-25 10:20:00,29.89,30.07,29.89,30.02,20400.0,15.3807,15.4733,15.3807,15.4476,20400.0
2011-10-25 10:25:00,30.02,30.09,29.95,29.97,7300.0,15.4476,15.4836,15.4116,15.4219,7300.0
2011-10-25 10:30:00,29.92,30.0,29.81,30.0,5800.0,15.3962,15.4373,15.3396,15.4373,5800.0
2011-10-25 10:35:00,29.95,30.03,29.9,30.0,18000.0,15.4116,15.4528,15.3859,15.4373,18000.0
2011-10-25 10:40:00,30.0,30.0,29.86,29.88,54400.0,15.4373,15.4373,15.3653,15.3756,54400.0
2011-10-25 10:45:00,29.88,29.93,29.61,29.76,38000.0,15.3756,15.4013,15.2366,15.3138,38000.0
2011-10-25 10:50:00,29.72,29.82,29.67,29.78,70200.0,15.2932,15.3447,15.2675,15.3241,70200.0
2011-10-25 10:55:00,29.76,29.85,29.7,29.7,32200.0,15.3138,15.3601,15.283,15.283,32200.0
2011-10-25 11:00:00,29.71,29.8,29.71,29.79,29800.0,15.2881,15.3344,15.2881,15.3293,29800.0
2011-10-25 11:05:00,29.72,29.77,29.67,29.68,153300.0,15.2932,15.319,15.2675,15.2727,153300.0
2011-10-25 11:10:00,29.69,29.71,29.61,29.63,56600.0,15.2778,15.2881,15.2366,15.2469,56600.0
2011-10-25 11:15:00,29.63,29.71,29.6,29.67,101600.0,15.2469,15.2881,15.2315,15.2675,101600.0
2011-10-25 11:20:00,29.67,29.71,29.64,29.65,91200.0,15.2675,15.2881,15.2521,15.2572,91200.0
2011-10-25 11:25:00,29.62,29.71,29.6,29.7,37800.0,15.2418,15.2881,15.2315,15.283,37800.0
2011-10-25 11:30:00,29.7,29.72,29.66,29.66,22500.0,15.283,15.2932,15.2624,15.2624,22500.0
2011-10-25 11:35:00,29.66,29.67,29.48,29.51,24700.0,15.2624,15.2675,15.1697,15.1852,24700.0
2011-10-25 11:40:00,29.52,29.61,29.38,29.59,61000.0,15.1903,15.2366,15.1183,15.2264,61000.0
2011-10-25 11:45:00,29.56,29.64,29.52,29.64,45200.0,15.2109,15.2521,15.1903,15.2521,45200.0
2011-10-25 11:50:00,29.64,29.64,29.51,29.51,9300.0,15.2521,15.2521,15.1852,15.1852,9300.0
2011-10-25 11:55:00,29.55,29.64,29.5,29.62,17400.0,15.2058,15.2521,15.18,15.2418,17400.0
2011-10-25 12:00:00,29.59,29.66,29.57,29.66,9900.0,15.2264,15.2624,15.2161,15.2624,9900.0
2011-10-25 12:05:00,29.65,29.77,29.64,29.73,15800.0,15.2572,15.319,15.2521,15.2984,15800.0
2011-10-25 12:10:00,29.73,29.86,29.73,29.83,27100.0,15.2984,15.3653,15.2984,15.3498,27100.0
2011-10-25 12:15:00,29.83,29.89,29.81,29.85,24300.0,15.3498,15.3807,15.3396,15.3601,24300.0
2011-10-25 12:20:00,29.86,29.89,29.85,29.88,18700.0,15.3653,15.3807,15.3601,15.3756,18700.0
2011-10-25 12:25:00,29.87,29.9,29.81,29.9,7800.0,15.3704,15.3859,15.3396,15.3859,7800.0
2011-10-25 12:30:00,29.89,30.01,29.86,29.98,26900.0,15.3807,15.4425,15.3653,15.427,26900.0
2011-10-25 12:35:00,30.0,30.09,29.96,30.03,27300.0,15.4373,15.4836,15.4167,15.4528,27300.0
2011-10-25 12:40:00,30.02,30.02,29.96,29.98,7200.0,15.4476,15.4476,15.4167,15.427,7200.0
2011-10-25 12:45:00,29.97,30.03,29.96,29.98,27200.0,15.4219,15.4528,15.4167,15.427,27200.0
2011-10-25 12:50:00,29.99,30.04,29.95,30.02,15600.0,15.4322,15.4579,15.4116,15.4476,15600.0
2011-10-25 12:55:00,30.01,30.03,30.0,30.01,11500.0,15.4425,15.4528,15.4373,15.4425,11500.0
2011-10-25 13:00:00,30.01,30.09,30.01,30.06,20600.0,15.4425,15.4836,15.4425,15.4682,20600.0
2011-10-25 13:05:00,30.07,30.25,30.06,30.22,64300.0,15.4733,15.566,15.4682,15.5505,64300.0
2011-10-25 13:10:00,30.24,30.25,30.21,30.24,24300.0,15.5608,15.566,15.5454,15.5608,24300.0
2011-10-25 13:15:00,30.23,30.24,29.94,30.06,57000.0,15.5557,15.5608,15.4065,15.4682,57000.0
2011-10-25 13:20:00,30.02,30.14,30.01,30.07,27000.0,15.4476,15.5094,15.4425,15.4733,27000.0
2011-10-25 13:25:00,30.09,30.12,30.04,30.04,18400.0,15.4836,15.4991,15.4579,15.4579,18400.0
2011-10-25 13:30:00,30.04,30.05,29.93,29.96,11600.0,15.4579,15.4631,15.4013,15.4167,11600.0
2011-10-25 13:35:00,29.95,30.06,29.89,29.89,18400.0,15.4116,15.4682,15.3807,15.3807,18400.0
2011-10-25 13:40:00,29.9,29.97,29.89,29.94,10900.0,15.3859,15.4219,15.3807,15.4065,10900.0
2011-10-25 13:45:00,29.94,29.99,29.91,29.96,19900.0,15.4065,15.4322,15.391,15.4167,19900.0
2011-10-25 13:50:00,29.99,30.06,29.91,29.96,53000.0,15.4322,15.4682,15.391,15.4167,53000.0
2011-10-25 13:55:00,29.97,30.03,29.97,30.01,8600.0,15.4219,15.4528,15.4219,15.4425,8600.0
2011-10-25 14:00:00,30.01,30.06,29.98,30.04,46400.0,15.4425,15.4682,15.427,15.4579,46400.0
2011-10-25 14:05:00,30.06,30.15,30.04,30.15,8100.0,15.4682,15.5145,15.4579,15.5145,8100.0
2011-10-25 14:10:00,30.15,30.2,30.0,30.03,18400.0,15.5145,15.5402,15.4373,15.4528,18400.0
2011-10-25 14:15:00,29.99,30.1,29.98,30.03,18200.0,15.4322,15.4888,15.427,15.4528,18200.0
2011-10-25 14:20:00,30.07,30.1,30.03,30.08,9600.0,15.4733,15.4888,15.4528,15.4785,9600.0
2011-10-25 14:25:00,30.1,30.16,30.06,30.13,10000.0,15.4888,15.5197,15.4682,15.5042,10000.0
2011-10-25 14:30:00,30.11,30.17,30.09,30.13,14200.0,15.4939,15.5248,15.4836,15.5042,14200.0
2011-10-25 14:35:00,30.14,30.19,30.11,30.15,12400.0,15.5094,15.5351,15.4939,15.5145,12400.0
2011-10-25 14:40:00,30.14,30.26,30.13,30.25,41200.0,15.5094,15.5711,15.5042,15.566,41200.0
2011-10-25 14:45:00,30.25,30.25,30.17,30.21,17600.0,15.566,15.566,15.5248,15.5454,17600.0
2011-10-25 14:50:00,30.21,30.21,30.14,30.18,6400.0,15.5454,15.5454,15.5094,15.53,6400.0
2011-10-25 14:55:00,30.16,30.16,30.07,30.13,13400.0,15.5197,15.5197,15.4733,15.5042,13400.0
2011-10-25 15:00:00,30.13,30.25,30.13,30.24,30700.0,15.5042,15.566,15.5042,15.5608,30700.0
2011-10-25 15:05:00,30.24,30.24,30.18,30.18,15100.0,15.5608,15.5608,15.53,15.53,15100.0
2011-10-25 15:10:00,30.18,30.19,30.12,30.13,10600.0,15.53,15.5351,15.4991,15.5042,10600.0
2011-10-25 15:15:00,30.12,30.21,30.12,30.2,49700.0,15.4991,15.5454,15.4991,15.5402,49700.0
2011-10-25 15:20:00,30.2,30.25,30.2,30.23,21000.0,15.5402,15.566,15.5402,15.5557,21000.0
2011-10-25 15:25:00,30.22,30.25,30.18,30.25,16600.0,15.5505,15.566,15.53,15.566,16600.0
2011-10-25 15:30:00,30.24,30.26,30.22,30.25,15300.0,15.5608,15.5711,15.5505,15.566,15300.0
2011-10-25 15:35:00,30.25,30.25,30.18,30.19,10800.0,15.566,15.566,15.53,15.5351,10800.0
2011-10-25 15:40:00,30.19,30.24,30.18,30.21,21800.0,15.5351,15.5608,15.53,15.5454,21800.0
2011-10-25 15:45:00,30.21,30.24,30.18,30.21,25700.0,15.5454,15.5608,15.53,15.5454,25700.0
2011-10-25 15:50:00,30.21,30.24,30.16,30.22,66700.0,15.5454,15.5608,15.5197,15.5505,66700.0
2011-10-25 15:55:00,30.2,30.25,30.09,30.11,72300.0,15.5402,15.566,15.4836,15.4939,72300.0
2011-10-26 09:30:00,30.5,30.5,30.15,30.28,36500.0,15.6946,15.6946,15.5145,15.5814,36500.0
2011-10-26 09:35:00,30.3,30.34,30.23,30.31,11800.0,15.5917,15.6123,15.5557,15.5968,11800.0
2011-10-26 09:40:00,30.32,30.4,30.31,30.34,20800.0,15.602,15.6432,15.5968,15.6123,20800.0
2011-10-26 09:45:00,30.24,30.38,30.24,30.3,11400.0,15.5608,15.6329,15.5608,15.5917,11400.0
2011-10-26 09:50:00,30.3,30.3,30.11,30.23,13500.0,15.5917,15.5917,15.4939,15.5557,13500.0
2011-10-26 09:55:00,30.24,30.25,30.15,30.17,24800.0,15.5608,15.566,15.5145,15.5248,24800.0
2011-10-26 10:00:00,30.18,30.22,30.12,30.14,26200.0,15.53,15.5505,15.4991,15.5094,26200.0
2011-10-26 10:05:00,30.15,30.16,30.0,30.02,16400.0,15.5145,15.5197,15.4373,15.4476,16400.0
2011-10-26 10:10:00,30.03,30.03,29.97,29.98,18100.0,15.4528,15.4528,15.4219,15.427,18100.0
2011-10-26 10:15:00,29.98,30.05,29.92,29.99,146400.0,15.427,15.4631,15.3962,15.4322,146400.0
2011-10-26 10:20:00,29.99,30.07,29.98,30.02,29800.0,15.4322,15.4733,15.427,15.4476,29800.0
2011-10-26 10:25:00,30.02,30.06,29.99,30.06,99700.0,15.4476,15.4682,15.4322,15.4682,99700.0
2011-10-26 10:30:00,30.06,30.06,29.98,30.0,27500.0,15.4682,15.4682,15.427,15.4373,27500.0
2011-10-26 10:35:00,30.0,30.1,29.99,30.06,7700.0,15.4373,15.4888,15.4322,15.4682,7700.0
2011-10-26 10:40:00,30.06,30.06,29.99,30.01,81700.0,15.4682,15.4682,15.4322,15.4425,81700.0
2011-10-26 10:45:00,30.0,30.01,29.83,29.9,63500.0,15.4373,15.4425,15.3498,15.3859,63500.0
2011-10-26 10:50:00,29.89,30.05,29.85,29.92,33900.0,15.3807,15.4631,15.3601,15.3962,33900.0
2011-10-26 10:55:00,29.92,29.99,29.9,29.99,29800.0,15.3962,15.4322,15.3859,15.4322,29800.0
2011-10-26 11:00:00,29.96,30.01,29.94,29.97,12800.0,15.4167,15.4425,15.4065,15.4219,12800.0
2011-10-26 11:05:00,29.97,30.05,29.88,29.89,33700.0,15.4219,15.4631,15.3756,15.3807,33700.0
2011-10-26 11:10:00,29.9,30.03,29.9,30.01,12400.0,15.3859,15.4528,15.3859,15.4425,12400.0
2011-10-26 11:15:00,30.0,30.01,29.88,29.89,52900.0,15.4373,15.4425,15.3756,15.3807,52900.0
2011-10-26 11:20:00,29.89,29.94,29.86,29.9,21900.0,15.3807,15.4065,15.3653,15.3859,21900.0
2011-10-26 11:25:00,29.91,29.99,29.89,29.95,19900.0,15.391,15.4322,15.3807,15.4116,19900.0
2011-10-26 11:30:00,29.94,29.95,29.92,29.92,4600.0,15.4065,15.4116,15.3962,15.3962,4600.0
2011-10-26 11:35:00,29.94,29.94,29.92,29.92,1400.0,15.4065,15.4065,15.3962,15.3962,1400.0
2011-10-26 11:40:00,29.93,29.97,29.9,29.93,601900.0,15.4013,15.4219,15.3859,15.4013,601900.0
2011-10-26 11:45:00,29.92,29.96,29.89,29.9,55800.0,15.3962,15.4167,15.3807,15.3859,55800.0
2011-10-26 11:50:00,29.9,29.93,29.9,29.92,17900.0,15.3859,15.4013,15.3859,15.3962,17900.0
2011-10-26 11:55:00,29.93,29.94,29.9,29.91,28700.0,15.4013,15.4065,15.3859,15.391,28700.0
2011-10-26 12:00:00,29.91,29.97,29.9,29.96,36300.0,15.391,15.4219,15.3859,15.4167,36300.0
2011-10-26 12:05:00,29.96,29.98,29.92,29.96,282700.0,15.4167,15.427,15.3962,15.4167,282700.0
2011-10-26 12:10:00,29.96,29.97,29.82,29.83,61400.0,15.4167,15.4219,15.3447,15.3498,61400.0
2011-10-26 12:15:00,29.84,29.93,29.84,29.93,18400.0,15.355,15.4013,15.355,15.4013,18400.0
2011-10-26 12:20:00,29.92,29.92,29.9,29.9,25300.0,15.3962,15.3962,15.3859,15.3859,25300.0
2011-10-26 12:25:00,29.91,29.91,29.89,29.9,40700.0,15.391,15.391,15.3807,15.3859,40700.0
2011-10-26 12:30:00,29.9,29.93,29.89,29.92,27600.0,15.3859,15.4013,15.3807,15.3962,27600.0
2011-10-26 12:35:00,29.92,29.93,29.91,29.92,40100.0,15.3962,15.4013,15.391,15.3962,40100.0
2011-10-26 12:40:00,29.91,29.92,29.91,29.91,28500.0,15.391,15.3962,15.391,15.391,28500.0
2011-10-26 12:45:00,29.92,29.95,29.91,29.92,49400.0,15.3962,15.4116,15.391,15.3962,49400.0
2011-10-26 12:50:00,29.91,29.92,29.91,29.92,37600.0,15.391,15.3962,15.391,15.3962,37600.0
2011-10-26 12:55:00,29.92,29.92,29.91,29.91,29000.0,15.3962,15.3962,15.391,15.391,29000.0
2011-10-26 13:00:00,29.92,29.92,29.91,29.92,35500.0,15.3962,15.3962,15.391,15.3962,35500.0
2011-10-26 13:05:00,29.92,29.93,29.89,29.89,72700.0,15.3962,15.4013,15.3807,15.3807,72700.0
2011-10-26 13:10:00,29.89,29.91,29.89,29.9,33400.0,15.3807,15.391,15.3807,15.3859,33400.0
2011-10-26 13:15:00,29.89,29.91,29.89,29.91,54000.0,15.3807,15.391,15.3807,15.391,54000.0
2011-10-26 13:20:00,29.91,29.93,29.91,29.91,50900.0,15.391,15.4013,15.391,15.391,50900.0
2011-10-26 13:25:00,29.93,29.95,29.91,29.92,79400.0,15.4013,15.4116,15.391,15.3962,79400.0
2011-10-26 13:30:00,29.93,29.93,29.92,29.93,37300.0,15.4013,15.4013,15.3962,15.4013,37300.0
2011-10-26 13:35:00,29.92,29.94,29.92,29.93,37800.0,15.3962,15.4065,15.3962,15.4013,37800.0
2011-10-26 13:40:00,29.94,29.94,29.9,29.91,26000.0,15.4065,15.4065,15.3859,15.391,26000.0
2011-10-26 13:45:00,29.9,29.95,29.9,29.95,56200.0,15.3859,15.4116,15.3859,15.4116,56200.0
2011-10-26 13:50:00,29.95,30.01,29.92,29.96,72100.0,15.4116,15.4425,15.3962,15.4167,72100.0
2011-10-26 13:55:00,29.97,30.03,29.94,30.0,21100.0,15.4219,15.4528,15.4065,15.4373,21100.0
2011-10-26 14:00:00,30.05,30.12,30.03,30.04,13900.0,15.4631,15.4991,15.4528,15.4579,13900.0
2011-10-26 14:05:00,30.02,30.07,30.0,30.05,21000.0,15.4476,15.4733,15.4373,15.4631,21000.0
2011-10-26 14:10:00,30.05,30.05,29.98,29.99,32500.0,15.4631,15.4631,15.427,15.4322,32500.0
2011-10-26 14:15:00,29.98,29.99,29.94,29.95,26400.0,15.427,15.4322,15.4065,15.4116,26400.0
2011-10-26 14:20:00,29.95,30.0,29.91,29.93,27100.0,15.4116,15.4373,15.391,15.4013,27100.0
2011-10-26 14:25:00,29.94,30.0,29.94,29.97,8700.0,15.4065,15.4373,15.4065,15.4219,8700.0
2011-10-26 14:30:00,29.97,29.98,29.93,29.95,59100.0,15.4219,15.427,15.4013,15.4116,59100.0
2011-10-26 14:35:00,29.95,29.97,29.94,29.95,51300.0,15.4116,15.4219,15.4065,15.4116,51300.0
2011-10-26 14:40:00,29.94,29.99,29.93,29.94,153700.0,15.4065,15.4322,15.4013,15.4065,153700.0
2011-10-26 14:45:00,29.95,29.97,29.91,29.91,16900.0,15.4116,15.4219,15.391,15.391,16900.0
2011-10-26 14:50:00,29.91,29.92,29.87,29.89,918100.0,15.391,15.3962,15.3704,15.3807,918100.0
2011-10-26 14:55:00,29.9,29.9,29.78,29.79,27900.0,15.3859,15.3859,15.3241,15.3293,27900.0
2011-10-26 15:00:00,29.8,29.88,29.8,29.85,56400.0,15.3344,15.3756,15.3344,15.3601,56400.0
2011-10-26 15:05:00,29.85,29.85,29.77,29.78,56000.0,15.3601,15.3601,15.319,15.3241,56000.0
2011-10-26 15:10:00,29.78,29.78,29.74,29.76,39500.0,15.3241,15.3241,15.3035,15.3138,39500.0
2011-10-26 15:15:00,29.76,29.76,29.68,29.69,27800.0,15.3138,15.3138,15.2727,15.2778,27800.0
2011-10-26 15:20:00,29.69,29.7,29.61,29.63,31600.0,15.2778,15.283,15.2366,15.2469,31600.0
2011-10-26 15:25:00,29.62,29.64,29.59,29.63,20600.0,15.2418,15.2521,15.2264,15.2469,20600.0
2011-10-26 15:30:00,29.62,29.8,29.61,29.8,66200.0,15.2418,15.3344,15.2366,15.3344,66200.0
2011-10-26 15:35:00,29.79,29.86,29.78,29.78,16800.0,15.3293,15.3653,15.3241,15.3241,16800.0
2011-10-26 15:40:00,29.79,29.8,29.68,29.74,12500.0,15.3293,15.3344,15.2727,15.3035,12500.0
2011-10-26 15:45:00,29.75,29.75,29.64,29.65,28100.0,15.3087,15.3087,15.2521,15.2572,28100.0
2011-10-26 15:50:00,29.65,29.71,29.6,29.67,18000.0,15.2572,15.2881,15.2315,15.2675,18000.0
2011-10-26 15:55:00,29.66,29.67,29.59,29.61,62400.0,15.2624,15.2675,15.2264,15.2366,62400.0
2011-10-27 09:30:00,29.96,30.15,29.75,29.87,37900.0,15.5738,15.6726,15.4647,15.5271,37900.0
2011-10-27 09:35:00,29.87,29.93,29.59,29.64,218100.0,15.5271,15.5583,15.3815,15.4075,218100.0
2011-10-27 09:40:00,29.64,29.65,29.36,29.48,130000.0,15.4075,15.4127,15.262,15.3243,130000.0
2011-10-27 09:45:00,29.48,29.56,29.42,29.5,1036300.0,15.3243,15.3659,15.2931,15.3347,1036300.0
2011-10-27 09:50:00,29.55,29.56,29.36,29.37,500800.0,15.3607,15.3659,15.262,15.2672,500800.0
2011-10-27 09:55:00,29.34,29.49,29.18,29.49,71000.0,15.2516,15.3295,15.1684,15.3295,71000.0
2011-10-27 10:00:00,29.49,29.56,29.44,29.55,14100.0,15.3295,15.3659,15.3035,15.3607,14100.0
2011-10-27 10:05:00,29.56,29.57,29.39,29.47,99900.0,15.3659,15.3711,15.2775,15.3191,99900.0
2011-10-27 10:10:00,29.47,29.52,29.45,29.45,55100.0,15.3191,15.3451,15.3087,15.3087,55100.0
2011-10-27 10:15:00,29.45,29.46,29.41,29.44,13700.0,15.3087,15.3139,15.2879,15.3035,13700.0
2011-10-27 10:20:00,29.44,29.51,29.44,29.48,76100.0,15.3035,15.3399,15.3035,15.3243,76100.0
2011-10-27 10:25:00,29.49,29.51,29.42,29.45,46900.0,15.3295,15.3399,15.2931,15.3087,46900.0
2011-10-27 10:30:00,29.45,29.52,29.45,29.51,7000.0,15.3087,15.3451,15.3087,15.3399,7000.0
2011-10-27 10:35:00,29.5,29.51,29.47,29.5,12800.0,15.3347,15.3399,15.3191,15.3347,12800.0
2011-10-27 10:40:00,29.51,29.52,29.48,29.52,5600.0,15.3399,15.3451,15.3243,15.3451,5600.0
2011-10-27 10:45:00,29.52,29.52,29.43,29.49,28600.0,15.3451,15.3451,15.2983,15.3295,28600.0
2011-10-27 10:50:00,29.49,29.5,29.44,29.48,7400.0,15.3295,15.3347,15.3035,15.3243,7400.0
2011-10-27 10:55:00,29.46,29.51,29.45,29.51,8500.0,15.3139,15.3399,15.3087,15.3399,8500.0
2011-10-27 11:00:00,29.49,29.51,29.35,29.38,22000.0,15.3295,15.3399,15.2568,15.2723,22000.0
2011-10-27 11:05:00,29.36,29.37,29.2,29.21,32500.0,15.262,15.2672,15.1788,15.184,32500.0
2011-10-27 11:10:00,29.21,29.36,29.21,29.33,8100.0,15.184,15.262,15.184,15.2464,8100.0
2011-10-27 11:15:00,29.33,29.42,29.31,29.31,6300.0,15.2464,15.2931,15.236,15.236,6300.0
2011-10-27 11:20:00,29.31,29.37,29.29,29.3,5000.0,15.236,15.2672,15.2256,15.2308,5000.0
2011-10-27 11:25:00,29.29,29.31,29.16,29.19,253400.0,15.2256,15.236,15.158,15.1736,253400.0
2011-10-27 11:30:00,29.19,29.3,29.19,29.27,24700.0,15.1736,15.2308,15.1736,15.2152,24700.0
2011-10-27 11:35:00,29.27,29.33,29.25,29.29,19800.0,15.2152,15.2464,15.2048,15.2256,19800.0
2011-10-27 11:40:00,29.3,29.32,29.25,29.26,25400.0,15.2308,15.2412,15.2048,15.21,25400.0
2011-10-27 11:45:00,29.29,29.32,29.26,29.3,67600.0,15.2256,15.2412,15.21,15.2308,67600.0
2011-10-27 11:50:00,29.29,29.32,29.27,29.31,22300.0,15.2256,15.2412,15.2152,15.236,22300.0
2011-10-27 11:55:00,29.32,29.33,29.2,29.2,19500.0,15.2412,15.2464,15.1788,15.1788,19500.0
2011-10-27 12:00:00,29.2,29.27,29.18,29.23,53200.0,15.1788,15.2152,15.1684,15.1944,53200.0
2011-10-27 12:05:00,29.24,29.32,29.24,29.3,228100.0,15.1996,15.2412,15.1996,15.2308,228100.0
2011-10-27 12:10:00,29.3,29.33,29.26,29.27,56500.0,15.2308,15.2464,15.21,15.2152,56500.0
2011-10-27 12:15:00,29.27,29.33,29.26,29.31,32100.0,15.2152,15.2464,15.21,15.236,32100.0
2011-10-27 12:20:00,29.31,29.35,29.24,29.26,49300.0,15.236,15.2568,15.1996,15.21,49300.0
2011-10-27 12:25:00,29.26,29.29,29.23,29.29,9000.0,15.21,15.2256,15.1944,15.2256,9000.0
2011-10-27 12:30:00,29.29,29.3,29.26,29.3,6200.0,15.2256,15.2308,15.21,15.2308,6200.0
2011-10-27 12:35:00,29.3,29.32,29.23,29.25,28200.0,15.2308,15.2412,15.1944,15.2048,28200.0
2011-10-27 12:40:00,29.29,29.33,29.26,29.31,4300.0,15.2256,15.2464,15.21,15.236,4300.0
2011-10-27 12:45:00,29.29,29.33,29.25,29.29,12200.0,15.2256,15.2464,15.2048,15.2256,12200.0
2011-10-27 12:50:00,29.28,29.3,29.27,29.3,24200.0,15.2204,15.2308,15.2152,15.2308,24200.0
2011-10-27 12:55:00,29.3,29.31,29.25,29.29,8500.0,15.2308,15.236,15.2048,15.2256,8500.0
2011-10-27 13:00:00,29.3,29.3,29.27,29.3,51800.0,15.2308,15.2308,15.2152,15.2308,51800.0
2011-10-27 13:05:00,29.3,29.3,29.21,29.27,45400.0,15.2308,15.2308,15.184,15.2152,45400.0
2011-10-27 13:10:00,29.28,29.28,29.22,29.26,24500.0,15.2204,15.2204,15.1892,15.21,24500.0
2011-10-27 13:15:00,29.24,29.3,29.23,29.25,42100.0,15.1996,15.2308,15.1944,15.2048,42100.0
2011-10-27 13:20:00,29.25,29.29,29.24,29.24,89000.0,15.2048,15.2256,15.1996,15.1996,89000.0
2011-10-27 13:25:00,29.25,29.31,29.24,29.3,86100.0,15.2048,15.236,15.1996,15.2308,86100.0
2011-10-27 13:30:00,29.3,29.3,29.26,29.27,14100.0,15.2308,15.2308,15.21,15.2152,14100.0
2011-10-27 13:35:00,29.3,29.31,29.27,29.3,22600.0,15.2308,15.236,15.2152,15.2308,22600.0
2011-10-27 13:40:00,29.3,29.3,29.26,29.26,21600.0,15.2308,15.2308,15.21,15.21,21600.0
2011-10-27 13:45:00,29.26,29.27,29.26,29.26,7400.0,15.21,15.2152,15.21,15.21,7400.0
2011-10-27 13:50:00,29.26,29.31,29.26,29.3,53400.0,15.21,15.236,15.21,15.2308,53400.0
2011-10-27 13:55:00,29.31,29.34,29.29,29.31,110900.0,15.236,15.2516,15.2256,15.236,110900.0
2011-10-27 14:00:00,29.3,29.33,29.29,29.3,47000.0,15.2308,15.2464,15.2256,15.2308,47000.0
2011-10-27 14:05:00,29.3,29.31,29.29,29.3,37200.0,15.2308,15.236,15.2256,15.2308,37200.0
2011-10-27 14:10:00,29.31,29.31,29.3,29.31,27200.0,15.236,15.236,15.2308,15.236,27200.0
2011-10-27 14:15:00,29.31,29.34,29.31,29.31,80200.0,15.236,15.2516,15.236,15.236,80200.0
2011-10-27 14:20:00,29.32,29.41,29.32,29.37,115700.0,15.2412,15.2879,15.2412,15.2672,115700.0
2011-10-27 14:25:00,29.36,29.4,29.33,29.4,229200.0,15.262,15.2827,15.2464,15.2827,229200.0
2011-10-27 14:30:00,29.39,29.4,29.36,29.37,15300.0,15.2775,15.2827,15.262,15.2672,15300.0
2011-10-27 14:35:00,29.37,29.39,29.34,29.37,65600.0,15.2672,15.2775,15.2516,15.2672,65600.0
2011-10-27 14:40:00,29.37,29.38,29.36,29.37,136900.0,15.2672,15.2723,15.262,15.2672,136900.0
2011-10-27 14:45:00,29.37,29.38,29.36,29.37,58200.0,15.2672,15.2723,15.262,15.2672,58200.0
2011-10-27 14:50:00,29.37,29.38,29.31,29.33,56200.0,15.2672,15.2723,15.236,15.2464,56200.0
2011-10-27 14:55:00,29.32,29.32,29.28,29.3,40100.0,15.2412,15.2412,15.2204,15.2308,40100.0
2011-10-27 15:00:00,29.3,29.38,29.3,29.37,36800.0,15.2308,15.2723,15.2308,15.2672,36800.0
2011-10-27 15:05:00,29.37,29.38,29.36,29.37,20000.0,15.2672,15.2723,15.262,15.2672,20000.0
2011-10-27 15:10:00,29.36,29.38,29.36,29.37,30000.0,15.262,15.2723,15.262,15.2672,30000.0
2011-10-27 15:15:00,29.38,29.4,29.37,29.38,33000.0,15.2723,15.2827,15.2672,15.2723,33000.0
2011-10-27 15:20:00,29.38,29.5,29.38,29.5,124800.0,15.2723,15.3347,15.2723,15.3347,124800.0
2011-10-27 15:25:00,29.5,29.57,29.49,29.5,31000.0,15.3347,15.3711,15.3295,15.3347,31000.0
2011-10-27 15:30:00,29.5,29.5,29.43,29.43,29100.0,15.3347,15.3347,15.2983,15.2983,29100.0
2011-10-27 15:35:00,29.43,29.45,29.35,29.4,37100.0,15.2983,15.3087,15.2568,15.2827,37100.0
2011-10-27 15:40:00,29.4,29.47,29.4,29.45,25800.0,15.2827,15.3191,15.2827,15.3087,25800.0
2011-10-27 15:45:00,29.46,29.46,29.37,29.39,72000.0,15.3139,15.3139,15.2672,15.2775,72000.0
2011-10-27 15:50:00,29.41,29.47,29.35,29.37,124500.0,15.2879,15.3191,15.2568,15.2672,124500.0
2011-10-27 15:55:00,29.38,29.46,29.35,29.44,37500.0,15.2723,15.3139,15.2568,15.3035,37500.0
2011-10-28 09:30:00,29.26,29.42,29.0,29.34,22000.0,15.21,15.2931,15.0748,15.2516,22000.0
2011-10-28 09:35:00,29.34,29.35,29.06,29.23,17900.0,15.2516,15.2568,15.106,15.1944,17900.0
2011-10-28 09:40:00,29.21,29.26,29.19,29.24,7400.0,15.184,15.21,15.1736,15.1996,7400.0
2011-10-28 09:45:00,29.28,29.29,29.19,29.28,9800.0,15.2204,15.2256,15.1736,15.2204,9800.0
2011-10-28 09:50:00,29.22,29.27,29.17,29.21,129400.0,15.1892,15.2152,15.1632,15.184,129400.0
2011-10-28 09:55:00,29.22,29.34,29.22,29.33,32900.0,15.1892,15.2516,15.1892,15.2464,32900.0
2011-10-28 10:00:00,29.32,29.32,29.25,29.29,48300.0,15.2412,15.2412,15.2048,15.2256,48300.0
2011-10-28 10:05:00,29.29,29.33,29.27,29.3,67500.0,15.2256,15.2464,15.2152,15.2308,67500.0
2011-10-28 10:10:00,29.3,29.39,29.3,29.31,24400.0,15.2308,15.2775,15.2308,15.236,24400.0
2011-10-28 10:15:00,29.32,29.37,29.3,29.35,122300.0,15.2412,15.2672,15.2308,15.2568,122300.0
2011-10-28 10:20:00,29.35,29.37,29.29,29.29,15000.0,15.2568,15.2672,15.2256,15.2256,15000.0
2011-10-28 10:25:00,29.3,29.31,29.21,29.21,45300.0,15.2308,15.236,15.184,15.184,45300.0
2011-10-28 10:30:00,29.2,29.21,29.12,29.18,17100.0,15.1788,15.184,15.1372,15.1684,17100.0
2011-10-28 10:35:00,29.18,29.24,29.15,29.16,13100.0,15.1684,15.1996,15.1528,15.158,13100.0
2011-10-28 10:40:00,29.14,29.19,29.1,29.12,29800.0,15.1476,15.1736,15.1268,15.1372,29800.0
2011-10-28 10:45:00,29.11,29.21,29.11,29.2,10600.0,15.132,15.184,15.132,15.1788,10600.0
2011-10-28 10:50:00,29.2,29.22,29.14,29.18,11700.0,15.1788,15.1892,15.1476,15.1684,11700.0
2011-10-28 10:55:00,29.21,29.26,29.2,29.26,8400.0,15.184,15.21,15.1788,15.21,8400.0
2011-10-28 11:00:00,29.24,29.24,29.16,29.19,13000.0,15.1996,15.1996,15.158,15.1736,13000.0
2011-10-28 11:05:00,29.19,29.27,29.17,29.27,17900.0,15.1736,15.2152,15.1632,15.2152,17900.0
2011-10-28 11:10:00,29.28,29.29,29.2,29.22,21200.0,15.2204,15.2256,15.1788,15.1892,21200.0
2011-10-28 11:15:00,29.2,29.22,28.96,28.98,106500.0,15.1788,15.1892,15.054,15.0644,106500.0
2011-10-28 11:20:00,28.98,29.0,28.95,28.99,94500.0,15.0644,15.0748,15.0488,15.0696,94500.0
2011-10-28 11:25:00,28.97,29.03,28.87,28.94,47100.0,15.0592,15.0904,15.0072,15.0436,47100.0
2011-10-28 11:30:00,28.92,28.99,28.9,28.91,10800.0,15.0332,15.0696,15.0228,15.028,10800.0
2011-10-28 11:35:00,28.9,28.93,28.8,28.84,21000.0,15.0228,15.0384,14.9709,14.9916,21000.0
2011-10-28 11:40:00,28.84,28.85,28.75,28.76,26100.0,14.9916,14.9968,14.9449,14.9501,26100.0
2011-10-28 11:45:00,28.75,28.78,28.75,28.78,23800.0,14.9449,14.9605,14.9449,14.9605,23800.0
2011-10-28 11:50:00,28.76,28.78,28.71,28.72,31500.0,14.9501,14.9605,14.9241,14.9293,31500.0
2011-10-28 11:55:00,28.72,28.73,28.5,28.54,110100.0,14.9293,14.9345,14.8149,14.8357,110100.0
2011-10-28 12:00:00,28.53,28.62,28.5,28.62,31700.0,14.8305,14.8773,14.8149,14.8773,31700.0
2011-10-28 12:05:00,28.62,28.9,28.62,28.9,41500.0,14.8773,15.0228,14.8773,15.0228,41500.0
2011-10-28 12:10:00,28.9,28.93,28.88,28.89,18500.0,15.0228,15.0384,15.0124,15.0176,18500.0
2011-10-28 12:15:00,28.89,29.02,28.87,29.01,22600.0,15.0176,15.0852,15.0072,15.08,22600.0
2011-10-28 12:20:00,29.02,29.02,28.97,29.0,68500.0,15.0852,15.0852,15.0592,15.0748,68500.0
2011-10-28 12:25:00,28.99,29.0,28.8,28.84,22100.0,15.0696,15.0748,14.9709,14.9916,22100.0
2011-10-28 12:30:00,28.83,28.97,28.83,28.96,15600.0,14.9864,15.0592,14.9864,15.054,15600.0
2011-10-28 12:35:00,28.96,29.01,28.95,29.01,9700.0,15.054,15.08,15.0488,15.08,9700.0
2011-10-28 12:40:00,29.01,29.01,28.9,28.91,21600.0,15.08,15.08,15.0228,15.028,21600.0
2011-10-28 12:45:00,28.91,28.99,28.91,28.99,9200.0,15.028,15.0696,15.028,15.0696,9200.0
2011-10-28 12:50:00,28.98,29.05,28.98,29.05,12100.0,15.0644,15.1008,15.0644,15.1008,12100.0
2011-10-28 12:55:00,29.03,29.05,29.0,29.01,10000.0,15.0904,15.1008,15.0748,15.08,10000.0
2011-10-28 13:00:00,29.0,29.02,28.97,29.01,5800.0,15.0748,15.0852,15.0592,15.08,5800.0
2011-10-28 13:05:00,29.01,29.02,28.98,28.98,18400.0,15.08,15.0852,15.0644,15.0644,18400.0
2011-10-28 13:10:00,28.99,28.99,28.92,28.96,13600.0,15.0696,15.0696,15.0332,15.054,13600.0
2011-10-28 13:15:00,28.98,29.0,28.94,28.99,10300.0,15.0644,15.0748,15.0436,15.0696,10300.0
2011-10-28 13:20:00,28.98,29.02,28.97,28.99,12800.0,15.0644,15.0852,15.0592,15.0696,12800.0
2011-10-28 13:25:00,28.97,29.01,28.97,29.0,11400.0,15.0592,15.08,15.0592,15.0748,11400.0
2011-10-28 13:30:00,29.0,29.01,28.98,28.99,15700.0,15.0748,15.08,15.0644,15.0696,15700.0
2011-10-28 13:35:00,29.0,29.01,28.99,29.0,18800.0,15.0748,15.08,15.0696,15.0748,18800.0
2011-10-28 13:40:00,29.0,29.02,28.97,29.01,19800.0,15.0748,15.0852,15.0592,15.08,19800.0
2011-10-28 13:45:00,29.01,29.1,29.01,29.1,6700.0,15.08,15.1268,15.08,15.1268,6700.0
2011-10-28 13:50:00,29.1,29.1,29.05,29.05,8700.0,15.1268,15.1268,15.1008,15.1008,8700.0
2011-10-28 13:55:00,29.05,29.06,29.01,29.05,8700.0,15.1008,15.106,15.08,15.1008,8700.0
2011-10-28 14:00:00,29.04,29.05,29.01,29.04,9000.0,15.0956,15.1008,15.08,15.0956,9000.0
2011-10-28 14:05:00,29.04,29.04,28.93,29.03,12300.0,15.0956,15.0956,15.0384,15.0904,12300.0
2011-10-28 14:10:00,29.04,29.05,29.01,29.04,12800.0,15.0956,15.1008,15.08,15.0956,12800.0
2011-10-28 14:15:00,29.03,29.05,29.0,29.01,18000.0,15.0904,15.1008,15.0748,15.08,18000.0
2011-10-28 14:20:00,29.03,29.07,28.96,29.07,35200.0,15.0904,15.1112,15.054,15.1112,35200.0
2011-10-28 14:25:00,29.07,29.07,28.9,28.95,23200.0,15.1112,15.1112,15.0228,15.0488,23200.0
2011-10-28 14:30:00,28.97,29.01,28.95,28.99,8300.0,15.0592,15.08,15.0488,15.0696,8300.0
2011-10-28 14:35:00,29.0,29.02,28.99,29.0,9400.0,15.0748,15.0852,15.0696,15.0748,9400.0
2011-10-28 14:40:00,29.0,29.04,28.99,29.04,9900.0,15.0748,15.0956,15.0696,15.0956,9900.0
2011-10-28 14:45:00,29.04,29.05,28.98,29.0,8300.0,15.0956,15.1008,15.0644,15.0748,8300.0
2011-10-28 14:50:00,29.0,29.05,28.99,29.01,11400.0,15.0748,15.1008,15.0696,15.08,11400.0
2011-10-28 14:55:00,29.01,29.01,28.93,29.01,12600.0,15.08,15.08,15.0384,15.08,12600.0
2011-10-28 15:00:00,29.01,29.07,28.99,29.04,136300.0,15.08,15.1112,15.0696,15.0956,136300.0
2011-10-28 15:05:00,29.04,29.06,29.02,29.04,14400.0,15.0956,15.106,15.0852,15.0956,14400.0
2011-10-28 15:10:00,29.04,29.06,29.02,29.03,21700.0,15.0956,15.106,15.0852,15.0904,21700.0
2011-10-28 15:15:00,29.02,29.07,29.01,29.02,19500.0,15.0852,15.1112,15.08,15.0852,19500.0
2011-10-28 15:20:00,29.01,29.05,29.0,29.01,22500.0,15.08,15.1008,15.0748,15.08,22500.0
2011-10-28 15:25:00,29.0,29.05,29.0,29.01,18300.0,15.0748,15.1008,15.0748,15.08,18300.0
2011-10-28 15:30:00,29.02,29.05,28.92,29.04,39500.0,15.0852,15.1008,15.0332,15.0956,39500.0
2011-10-28 15:35:00,29.05,29.1,28.99,29.08,51900.0,15.1008,15.1268,15.0696,15.1164,51900.0
2011-10-28 15:40:00,29.06,29.07,28.98,28.99,41700.0,15.106,15.1112,15.0644,15.0696,41700.0
2011-10-28 15:45:00,29.01,29.04,28.98,29.0,40300.0,15.08,15.0956,15.0644,15.0748,40300.0
2011-10-28 15:50:00,29.01,29.07,29.01,29.05,76300.0,15.08,15.1112,15.08,15.1008,76300.0
2011-10-28 15:55:00,29.05,29.08,28.96,29.07,94800.0,15.1008,15.1164,15.054,15.1112,94800.0
2011-10-31 09:30:00,28.9,29.0,28.52,28.6,54900.0,15.0228,15.0748,14.8253,14.8669,54900.0
2011-10-31 09:35:00,28.6,28.71,28.6,28.67,16500.0,14.8669,14.9241,14.8669,14.9033,16500.0
2011-10-31 09:40:00,28.69,28.69,28.61,28.61,6100.0,14.9137,14.9137,14.8721,14.8721,6100.0
2011-10-31 09:45:00,28.62,28.64,28.6,28.62,9200.0,14.8773,14.8877,14.8669,14.8773,9200.0
2011-10-31 09:50:00,28.62,28.7,28.6,28.64,25200.0,14.8773,14.9189,14.8669,14.8877,25200.0
2011-10-31 09:55:00,28.67,28.67,28.6,28.63,15800.0,14.9033,14.9033,14.8669,14.8825,15800.0
2011-10-31 10:00:00,28.63,28.72,28.6,28.7,86100.0,14.8825,14.9293,14.8669,14.9189,86100.0
2011-10-31 10:05:00,28.7,28.73,28.61,28.63,19700.0,14.9189,14.9345,14.8721,14.8825,19700.0
2011-10-31 10:10:00,28.64,28.7,28.61,28.68,24300.0,14.8877,14.9189,14.8721,14.9085,24300.0
2011-10-31 10:15:00,28.67,28.67,28.55,28.55,46800.0,14.9033,14.9033,14.8409,14.8409,46800.0
2011-10-31 10:20:00,28.56,28.62,28.55,28.56,104300.0,14.8461,14.8773,14.8409,14.8461,104300.0
2011-10-31 10:25:00,28.55,28.6,28.46,28.46,54900.0,14.8409,14.8669,14.7941,14.7941,54900.0
2011-10-31 10:30:00,28.41,28.52,28.39,28.45,20400.0,14.7681,14.8253,14.7577,14.7889,20400.0
2011-10-31 10:35:00,28.46,28.46,28.39,28.44,27600.0,14.7941,14.7941,14.7577,14.7837,27600.0
2011-10-31 10:40:00,28.44,28.5,28.43,28.44,28400.0,14.7837,14.8149,14.7785,14.7837,28400.0
2011-10-31 10:45:00,28.45,28.47,28.36,28.4,15200.0,14.7889,14.7993,14.7421,14.7629,15200.0
2011-10-31 10:50:00,28.4,28.45,28.31,28.31,8700.0,14.7629,14.7889,14.7161,14.7161,8700.0
2011-10-31 10:55:00,28.31,28.38,28.28,28.36,14600.0,14.7161,14.7525,14.7005,14.7421,14600.0
2011-10-31 11:00:00,28.36,28.59,28.36,28.56,16200.0,14.7421,14.8617,14.7421,14.8461,16200.0
2011-10-31 11:05:00,28.54,28.57,28.5,28.56,29500.0,14.8357,14.8513,14.8149,14.8461,29500.0
2011-10-31 11:10:00,28.56,28.62,28.56,28.62,53100.0,14.8461,14.8773,14.8461,14.8773,53100.0
2011-10-31 11:15:00,28.61,28.62,28.56,28.58,22700.0,14.8721,14.8773,14.8461,14.8565,22700.0
2011-10-31 11:20:00,28.58,28.62,28.58,28.62,6100.0,14.8565,14.8773,14.8565,14.8773,6100.0
2011-10-31 11:25:00,28.62,28.63,28.58,28.62,29600.0,14.8773,14.8825,14.8565,14.8773,29600.0
2011-10-31 11:30:00,28.62,28.65,28.62,28.64,6400.0,14.8773,14.8929,14.8773,14.8877,6400.0
2011-10-31 11:35:00,28.64,28.67,28.63,28.67,53800.0,14.8877,14.9033,14.8825,14.9033,53800.0
2011-10-31 11:40:00,28.67,28.69,28.65,28.69,8300.0,14.9033,14.9137,14.8929,14.9137,8300.0
2011-10-31 11:45:00,28.69,28.73,28.68,28.73,18300.0,14.9137,14.9345,14.9085,14.9345,18300.0
2011-10-31 11:50:00,28.74,28.78,28.73,28.76,82600.0,14.9397,14.9605,14.9345,14.9501,82600.0
2011-10-31 11:55:00,28.77,28.77,28.73,28.75,41100.0,14.9553,14.9553,14.9345,14.9449,41100.0
2011-10-31 12:00:00,28.76,28.76,28.69,28.72,40700.0,14.9501,14.9501,14.9137,14.9293,40700.0
2011-10-31 12:05:00,28.72,28.74,28.7,28.7,14500.0,14.9293,14.9397,14.9189,14.9189,14500.0
2011-10-31 12:10:00,28.7,28.71,28.68,28.7,21300.0,14.9189,14.9241,14.9085,14.9189,21300.0
2011-10-31 12:15:00,28.7,28.71,28.68,28.7,23600.0,14.9189,14.9241,14.9085,14.9189,23600.0
2011-10-31 12:20:00,28.71,28.71,28.69,28.7,4300.0,14.9241,14.9241,14.9137,14.9189,4300.0
2011-10-31 12:25:00,28.7,28.72,28.61,28.61,94600.0,14.9189,14.9293,14.8721,14.8721,94600.0
2011-10-31 12:30:00,28.63,28.67,28.59,28.66,18900.0,14.8825,14.9033,14.8617,14.8981,18900.0
2011-10-31 12:35:00,28.65,28.67,28.63,28.66,13300.0,14.8929,14.9033,14.8825,14.8981,13300.0
2011-10-31 12:40:00,28.67,28.85,28.66,28.8,22400.0,14.9033,14.9968,14.8981,14.9709,22400.0
2011-10-31 12:45:00,28.8,28.91,28.8,28.81,18300.0,14.9709,15.028,14.9709,14.9761,18300.0
2011-10-31 12:50:00,28.83,28.83,28.69,28.73,8200.0,14.9864,14.9864,14.9137,14.9345,8200.0
2011-10-31 12:55:00,28.71,28.73,28.68,28.69,57100.0,14.9241,14.9345,14.9085,14.9137,57100.0
2011-10-31 13:00:00,28.66,28.72,28.63,28.7,17400.0,14.8981,14.9293,14.8825,14.9189,17400.0
2011-10-31 13:05:00,28.7,28.71,28.67,28.68,26000.0,14.9189,14.9241,14.9033,14.9085,26000.0
2011-10-31 13:10:00,28.68,28.69,28.68,28.68,10500.0,14.9085,14.9137,14.9085,14.9085,10500.0
2011-10-31 13:15:00,28.67,28.7,28.67,28.69,23200.0,14.9033,14.9189,14.9033,14.9137,23200.0
2011-10-31 13:20:00,28.69,28.74,28.67,28.68,5400.0,14.9137,14.9397,14.9033,14.9085,5400.0
2011-10-31 13:25:00,28.69,28.69,28.63,28.64,20400.0,14.9137,14.9137,14.8825,14.8877,20400.0
2011-10-31 13:30:00,28.64,28.67,28.52,28.58,55100.0,14.8877,14.9033,14.8253,14.8565,55100.0
2011-10-31 13:35:00,28.56,28.66,28.54,28.64,8000.0,14.8461,14.8981,14.8357,14.8877,8000.0
2011-10-31 13:40:00,28.66,28.67,28.64,28.66,6100.0,14.8981,14.9033,14.8877,14.8981,6100.0
2011-10-31 13:45:00,28.67,28.7,28.66,28.69,14700.0,14.9033,14.9189,14.8981,14.9137,14700.0
2011-10-31 13:50:00,28.69,28.71,28.66,28.66,12400.0,14.9137,14.9241,14.8981,14.8981,12400.0
2011-10-31 13:55:00,28.66,28.67,28.66,28.67,19700.0,14.8981,14.9033,14.8981,14.9033,19700.0
2011-10-31 14:00:00,28.67,28.67,28.66,28.67,7500.0,14.9033,14.9033,14.8981,14.9033,7500.0
2011-10-31 14:05:00,28.67,28.67,28.58,28.62,11900.0,14.9033,14.9033,14.8565,14.8773,11900.0
2011-10-31 14:10:00,28.62,28.62,28.57,28.59,8300.0,14.8773,14.8773,14.8513,14.8617,8300.0
2011-10-31 14:15:00,28.6,28.6,28.57,28.59,5800.0,14.8669,14.8669,14.8513,14.8617,5800.0
2011-10-31 14:20:00,28.6,28.67,28.6,28.63,13800.0,14.8669,14.9033,14.8669,14.8825,13800.0
2011-10-31 14:25:00,28.63,28.7,28.61,28.7,16600.0,14.8825,14.9189,14.8721,14.9189,16600.0
2011-10-31 14:30:00,28.7,28.71,28.66,28.67,11100.0,14.9189,14.9241,14.8981,14.9033,11100.0
2011-10-31 14:35:00,28.69,28.69,28.56,28.59,10200.0,14.9137,14.9137,14.8461,14.8617,10200.0
2011-10-31 14:40:00,28.56,28.62,28.54,28.59,16500.0,14.8461,14.8773,14.8357,14.8617,16500.0
2011-10-31 14:45:00,28.58,28.63,28.54,28.62,9200.0,14.8565,14.8825,14.8357,14.8773,9200.0
2011-10-31 14:50:00,28.6,28.65,28.6,28.64,13300.0,14.8669,14.8929,14.8669,14.8877,13300.0
2011-10-31 14:55:00,28.64,28.73,28.64,28.7,13900.0,14.8877,14.9345,14.8877,14.9189,13900.0
2011-10-31 15:00:00,28.69,28.7,28.62,28.62,20900.0,14.9137,14.9189,14.8773,14.8773,20900.0
2011-10-31 15:05:00,28.64,28.65,28.54,28.55,10700.0,14.8877,14.8929,14.8357,14.8409,10700.0
2011-10-31 15:10:00,28.55,28.6,28.51,28.53,28400.0,14.8409,14.8669,14.8201,14.8305,28400.0
2011-10-31 15:15:00,28.51,28.58,28.45,28.5,37600.0,14.8201,14.8565,14.7889,14.8149,37600.0
2011-10-31 15:20:00,28.47,28.64,28.45,28.63,51800.0,14.7993,14.8877,14.7889,14.8825,51800.0
2011-10-31 15:25:00,28.62,28.62,28.45,28.45,43000.0,14.8773,14.8773,14.7889,14.7889,43000.0
2011-10-31 15:30:00,28.45,28.59,28.45,28.57,37300.0,14.7889,14.8617,14.7889,14.8513,37300.0
2011-10-31 15:35:00,28.59,28.67,28.58,28.65,28500.0,14.8617,14.9033,14.8565,14.8929,28500.0
2011-10-31 15:40:00,28.66,28.68,28.57,28.59,64800.0,14.8981,14.9085,14.8513,14.8617,64800.0
2011-10-31 15:45:00,28.57,28.58,28.37,28.38,41000.0,14.8513,14.8565,14.7473,14.7525,41000.0
2011-10-31 15:50:00,28.39,28.64,28.36,28.63,83400.0,14.7577,14.8877,14.7421,14.8825,83400.0
2011-10-31 15:55:00,28.62,28.64,28.46,28.6,484500.0,14.8773,14.8877,14.7941,14.8669,484500.0
2011-11-01 09:30:00,27.92,28.3,27.41,28.14,189200.0,14.5134,14.7109,14.2483,14.6278,189200.0
2011-11-01 09:35:00,28.17,28.33,28.05,28.24,90300.0,14.6434,14.7265,14.581,14.6798,90300.0
2011-11-01 09:40:00,28.17,28.42,28.09,28.24,45400.0,14.6434,14.7733,14.6018,14.6798,45400.0
2011-11-01 09:45:00,28.3,28.42,28.07,28.13,106400.0,14.7109,14.7733,14.5914,14.6226,106400.0
2011-11-01 09:50:00,28.13,28.23,28.08,28.22,13400.0,14.6226,14.6746,14.5966,14.6694,13400.0
2011-11-01 09:55:00,28.19,28.4,28.19,28.4,13200.0,14.6538,14.7629,14.6538,14.7629,13200.0
2011-11-01 10:00:00,28.36,28.39,28.17,28.24,16300.0,14.7421,14.7577,14.6434,14.6798,16300.0
2011-11-01 10:05:00,28.3,28.35,28.21,28.28,38500.0,14.7109,14.7369,14.6642,14.7005,38500.0
2011-11-01 10:10:00,28.28,28.47,28.22,28.4,23900.0,14.7005,14.7993,14.6694,14.7629,23900.0
2011-11-01 10:15:00,28.45,28.47,28.28,28.3,14900.0,14.7889,14.7993,14.7005,14.7109,14900.0
2011-11-01 10:20:00,28.3,28.35,28.2,28.24,17600.0,14.7109,14.7369,14.659,14.6798,17600.0
2011-11-01 10:25:00,28.26,28.4,28.26,28.32,43400.0,14.6901,14.7629,14.6901,14.7213,43400.0
2011-11-01 10:30:00,28.32,28.38,28.28,28.35,101800.0,14.7213,14.7525,14.7005,14.7369,101800.0
2011-11-01 10:35:00,28.31,28.31,28.2,28.24,15800.0,14.7161,14.7161,14.659,14.6798,15800.0
2011-11-01 10:40:00,28.21,28.23,28.0,28.01,37000.0,14.6642,14.6746,14.555,14.5602,37000.0
2011-11-01 10:45:00,28.01,28.07,27.94,28.05,33200.0,14.5602,14.5914,14.5238,14.581,33200.0
2011-11-01 10:50:00,28.07,28.24,28.05,28.15,16200.0,14.5914,14.6798,14.581,14.633,16200.0
2011-11-01 10:55:00,28.16,28.24,28.0,28.02,15400.0,14.6382,14.6798,14.555,14.5654,15400.0
2011-11-01 11:00:00,28.05,28.14,28.0,28.0,41800.0,14.581,14.6278,14.555,14.555,41800.0
2011-11-01 11:05:00,28.0,28.0,27.9,27.94,57500.0,14.555,14.555,14.503,14.5238,57500.0
2011-11-01 11:10:00,27.92,28.02,27.91,28.02,16500.0,14.5134,14.5654,14.5082,14.5654,16500.0
2011-11-01 11:15:00,27.99,28.21,27.99,28.18,52600.0,14.5498,14.6642,14.5498,14.6486,52600.0
2011-11-01 11:20:00,28.2,28.21,27.98,28.03,23900.0,14.659,14.6642,14.5446,14.5706,23900.0
2011-11-01 11:25:00,28.05,28.08,27.91,27.98,37500.0,14.581,14.5966,14.5082,14.5446,37500.0
2011-11-01 11:30:00,27.99,28.01,27.88,27.88,53000.0,14.5498,14.5602,14.4926,14.4926,53000.0
2011-11-01 11:35:00,27.88,27.98,27.85,27.9,38600.0,14.4926,14.5446,14.477,14.503,38600.0
2011-11-01 11:40:00,27.91,27.96,27.72,27.75,65300.0,14.5082,14.5342,14.4094,14.425,65300.0
2011-11-01 11:45:00,27.76,27.88,27.7,27.84,22800.0,14.4302,14.4926,14.399,14.4718,22800.0
2011-11-01 11:50:00,27.86,27.87,27.71,27.73,45700.0,14.4822,14.4874,14.4042,14.4146,45700.0
2011-11-01 11:55:00,27.74,27.84,27.7,27.77,26600.0,14.4198,14.4718,14.399,14.4354,26600.0
2011-11-01 12:00:00,27.75,27.81,27.72,27.8,69500.0,14.425,14.4562,14.4094,14.451,69500.0
2011-11-01 12:05:00,27.8,28.04,27.78,27.99,12700.0,14.451,14.5758,14.4406,14.5498,12700.0
2011-11-01 12:10:00,28.0,28.07,27.97,28.01,26100.0,14.555,14.5914,14.5394,14.5602,26100.0
2011-11-01 12:15:00,28.0,28.07,27.98,28.04,21100.0,14.555,14.5914,14.5446,14.5758,21100.0
2011-11-01 12:20:00,28.01,28.05,27.95,28.05,15400.0,14.5602,14.581,14.529,14.581,15400.0
2011-11-01 12:25:00,28.05,28.15,28.01,28.07,9000.0,14.581,14.633,14.5602,14.5914,9000.0
2011-11-01 12:30:00,28.05,28.14,27.97,28.14,74700.0,14.581,14.6278,14.5394,14.6278,74700.0
2011-11-01 12:35:00,28.13,28.19,28.11,28.19,5700.0,14.6226,14.6538,14.6122,14.6538,5700.0
2011-11-01 12:40:00,28.19,28.22,28.16,28.2,61100.0,14.6538,14.6694,14.6382,14.659,61100.0
2011-11-01 12:45:00,28.18,28.19,28.04,28.07,16700.0,14.6486,14.6538,14.5758,14.5914,16700.0
2011-11-01 12:50:00,28.04,28.05,27.96,27.98,13500.0,14.5758,14.581,14.5342,14.5446,13500.0
2011-11-01 12:55:00,28.0,28.08,27.92,28.01,37500.0,14.555,14.5966,14.5134,14.5602,37500.0
2011-11-01 13:00:00,27.99,28.09,27.95,28.09,13700.0,14.5498,14.6018,14.529,14.6018,13700.0
2011-11-01 13:05:00,28.09,28.24,28.08,28.1,20600.0,14.6018,14.6798,14.5966,14.607,20600.0
2011-11-01 13:10:00,28.1,28.1,28.0,28.03,6000.0,14.607,14.607,14.555,14.5706,6000.0
2011-11-01 13:15:00,28.05,28.11,28.0,28.0,6300.0,14.581,14.6122,14.555,14.555,6300.0
2011-11-01 13:20:00,28.02,28.04,27.87,27.87,29800.0,14.5654,14.5758,14.4874,14.4874,29800.0
2011-11-01 13:25:00,27.89,27.93,27.81,27.93,33100.0,14.4978,14.5186,14.4562,14.5186,33100.0
2011-11-01 13:30:00,27.95,28.14,27.95,28.12,52600.0,14.529,14.6278,14.529,14.6174,52600.0
2011-11-01 13:35:00,28.13,28.23,28.07,28.16,35800.0,14.6226,14.6746,14.5914,14.6382,35800.0
2011-11-01 13:40:00,28.13,28.2,28.12,28.19,8100.0,14.6226,14.659,14.6174,14.6538,8100.0
2011-11-01 13:45:00,28.19,28.26,28.19,28.19,25600.0,14.6538,14.6901,14.6538,14.6538,25600.0
2011-11-01 13:50:00,28.2,28.31,28.2,28.27,44800.0,14.659,14.7161,14.659,14.6953,44800.0
2011-11-01 13:55:00,28.28,28.3,28.04,28.16,48700.0,14.7005,14.7109,14.5758,14.6382,48700.0
2011-11-01 14:00:00,28.14,28.26,28.07,28.2,16800.0,14.6278,14.6901,14.5914,14.659,16800.0
2011-11-01 14:05:00,28.2,28.28,28.17,28.28,36700.0,14.659,14.7005,14.6434,14.7005,36700.0
2011-11-01 14:10:00,28.28,28.31,28.24,28.27,35900.0,14.7005,14.7161,14.6798,14.6953,35900.0
2011-11-01 14:15:00,28.3,28.3,28.15,28.18,9500.0,14.7109,14.7109,14.633,14.6486,9500.0
2011-11-01 14:20:00,28.16,28.21,28.12,28.21,16400.0,14.6382,14.6642,14.6174,14.6642,16400.0
2011-11-01 14:25:00,28.2,28.21,28.13,28.18,35200.0,14.659,14.6642,14.6226,14.6486,35200.0
2011-11-01 14:30:00,28.19,28.25,28.14,28.22,37000.0,14.6538,14.685,14.6278,14.6694,37000.0
2011-11-01 14:35:00,28.28,28.28,28.09,28.11,23900.0,14.7005,14.7005,14.6018,14.6122,23900.0
2011-11-01 14:40:00,28.11,28.23,28.06,28.21,17100.0,14.6122,14.6746,14.5862,14.6642,17100.0
2011-11-01 14:45:00,28.2,28.23,28.13,28.14,30800.0,14.659,14.6746,14.6226,14.6278,30800.0
2011-11-01 14:50:00,28.15,28.16,28.03,28.06,52300.0,14.633,14.6382,14.5706,14.5862,52300.0
2011-11-01 14:55:00,28.09,28.18,28.09,28.16,9800.0,14.6018,14.6486,14.6018,14.6382,9800.0
2011-11-01 15:00:00,28.16,28.19,28.0,28.0,16700.0,14.6382,14.6538,14.555,14.555,16700.0
2011-11-01 15:05:00,28.02,28.04,27.88,27.95,36500.0,14.5654,14.5758,14.4926,14.529,36500.0
2011-11-01 15:10:00,27.95,28.06,27.93,28.04,11700.0,14.529,14.5862,14.5186,14.5758,11700.0
2011-11-01 15:15:00,28.05,28.05,27.83,27.9,35800.0,14.581,14.581,14.4666,14.503,35800.0
2011-11-01 15:20:00,27.92,27.96,27.84,27.9,73600.0,14.5134,14.5342,14.4718,14.503,73600.0
2011-11-01 15:25:00,27.9,27.97,27.89,27.96,22200.0,14.503,14.5394,14.4978,14.5342,22200.0
2011-11-01 15:30:00,27.95,28.08,27.95,28.03,25900.0,14.529,14.5966,14.529,14.5706,25900.0
2011-11-01 15:35:00,28.03,28.08,28.03,28.07,39100.0,14.5706,14.5966,14.5706,14.5914,39100.0
2011-11-01 15:40:00,28.08,28.08,28.0,28.01,27400.0,14.5966,14.5966,14.555,14.5602,27400.0
2011-11-01 15:45:00,28.02,28.02,27.9,27.92,32700.0,14.5654,14.5654,14.503,14.5134,32700.0
2011-11-01 15:50:00,27.92,27.94,27.73,27.79,53600.0,14.5134,14.5238,14.4146,14.4458,53600.0
2011-11-01 15:55:00,27.79,27.87,27.73,27.78,71200.0,14.4458,14.4874,14.4146,14.4406,71200.0
2011-11-02 09:30:00,28.5,28.5,28.08,28.09,53600.0,14.8149,14.8149,14.5966,14.6018,53600.0
2011-11-02 09:35:00,28.11,28.12,27.9,27.92,41300.0,14.6122,14.6174,14.503,14.5134,41300.0
2011-11-02 09:40:00,27.95,28.04,27.9,27.96,59900.0,14.529,14.5758,14.503,14.5342,59900.0
2011-11-02 09:45:00,27.97,28.02,27.93,27.99,21700.0,14.5394,14.5654,14.5186,14.5498,21700.0
2011-11-02 09:50:00,27.99,27.99,27.83,27.87,17800.0,14.5498,14.5498,14.4666,14.4874,17800.0
2011-11-02 09:55:00,27.87,27.92,27.83,27.86,32300.0,14.4874,14.5134,14.4666,14.4822,32300.0
2011-11-02 10:00:00,27.85,27.92,27.74,27.81,38200.0,14.477,14.5134,14.4198,14.4562,38200.0
2011-11-02 10:05:00,27.84,28.05,27.83,28.02,24800.0,14.4718,14.581,14.4666,14.5654,24800.0
2011-11-02 10:10:00,28.02,28.03,27.99,28.01,10800.0,14.5654,14.5706,14.5498,14.5602,10800.0
2011-11-02 10:15:00,28.0,28.13,28.0,28.07,12100.0,14.555,14.6226,14.555,14.5914,12100.0
2011-11-02 10:20:00,28.07,28.16,28.02,28.12,22800.0,14.5914,14.6382,14.5654,14.6174,22800.0
2011-11-02 10:25:00,28.14,28.19,28.0,28.19,52500.0,14.6278,14.6538,14.555,14.6538,52500.0
2011-11-02 10:30:00,28.19,28.2,28.0,28.04,17300.0,14.6538,14.659,14.555,14.5758,17300.0
2011-11-02 10:35:00,28.04,28.17,28.04,28.17,21400.0,14.5758,14.6434,14.5758,14.6434,21400.0
2011-11-02 10:40:00,28.16,28.17,28.07,28.1,14800.0,14.6382,14.6434,14.5914,14.607,14800.0
2011-11-02 10:45:00,28.1,28.18,28.08,28.18,16800.0,14.607,14.6486,14.5966,14.6486,16800.0
2011-11-02 10:50:00,28.18,28.22,28.18,28.2,47900.0,14.6486,14.6694,14.6486,14.659,47900.0
2011-11-02 10:55:00,28.2,28.36,28.18,28.33,58700.0,14.659,14.7421,14.6486,14.7265,58700.0
2011-11-02 11:00:00,28.33,28.33,28.27,28.3,14400.0,14.7265,14.7265,14.6953,14.7109,14400.0
2011-11-02 11:05:00,28.29,28.43,28.28,28.32,61800.0,14.7057,14.7785,14.7005,14.7213,61800.0
2011-11-02 11:10:00,28.31,28.37,28.23,28.33,28400.0,14.7161,14.7473,14.6746,14.7265,28400.0
2011-11-02 11:15:00,28.32,28.32,28.28,28.3,8100.0,14.7213,14.7213,14.7005,14.7109,8100.0
2011-11-02 11:20:00,28.3,28.38,28.24,28.3,31900.0,14.7109,14.7525,14.6798,14.7109,31900.0
2011-11-02 11:25:00,28.33,28.38,28.28,28.36,20800.0,14.7265,14.7525,14.7005,14.7421,20800.0
2011-11-02 11:30:00,28.36,28.38,28.3,28.31,16100.0,14.7421,14.7525,14.7109,14.7161,16100.0
2011-11-02 11:35:00,28.31,28.32,28.27,28.3,8900.0,14.7161,14.7213,14.6953,14.7109,8900.0
2011-11-02 11:40:00,28.3,28.33,28.27,28.3,19000.0,14.7109,14.7265,14.6953,14.7109,19000.0
2011-11-02 11:45:00,28.3,28.34,28.26,28.26,11200.0,14.7109,14.7317,14.6901,14.6901,11200.0
2011-11-02 11:50:00,28.23,28.25,28.23,28.25,5800.0,14.6746,14.685,14.6746,14.685,5800.0
2011-11-02 11:55:00,28.24,28.28,28.24,28.25,10900.0,14.6798,14.7005,14.6798,14.685,10900.0
2011-11-02 12:00:00,28.24,28.25,28.22,28.25,12200.0,14.6798,14.685,14.6694,14.685,12200.0
2011-11-02 12:05:00,28.25,28.3,28.24,28.26,14700.0,14.685,14.7109,14.6798,14.6901,14700.0
2011-11-02 12:10:00,28.26,28.26,28.18,28.18,10400.0,14.6901,14.6901,14.6486,14.6486,10400.0
2011-11-02 12:15:00,28.18,28.26,28.15,28.21,12400.0,14.6486,14.6901,14.633,14.6642,12400.0
2011-11-02 12:20:00,28.22,28.25,28.21,28.24,10300.0,14.6694,14.685,14.6642,14.6798,10300.0
2011-11-02 12:25:00,28.24,28.24,28.17,28.23,7600.0,14.6798,14.6798,14.6434,14.6746,7600.0
2011-11-02 12:30:00,28.18,28.29,28.18,28.23,27300.0,14.6486,14.7057,14.6486,14.6746,27300.0
2011-11-02 12:35:00,28.23,28.23,28.1,28.15,14800.0,14.6746,14.6746,14.607,14.633,14800.0
2011-11-02 12:40:00,28.17,28.21,28.11,28.21,15400.0,14.6434,14.6642,14.6122,14.6642,15400.0
2011-11-02 12:45:00,28.17,28.2,28.1,28.11,18200.0,14.6434,14.659,14.607,14.6122,18200.0
2011-11-02 12:50:00,28.12,28.12,27.99,27.99,14400.0,14.6174,14.6174,14.5498,14.5498,14400.0
2011-11-02 12:55:00,28.0,28.01,27.9,27.91,29500.0,14.555,14.5602,14.503,14.5082,29500.0
2011-11-02 13:00:00,27.94,27.97,27.83,27.85,29300.0,14.5238,14.5394,14.4666,14.477,29300.0
2011-11-02 13:05:00,27.82,27.9,27.78,27.85,17700.0,14.4614,14.503,14.4406,14.477,17700.0
2011-11-02 13:10:00,27.88,27.95,27.85,27.92,17500.0,14.4926,14.529,14.477,14.5134,17500.0
2011-11-02 13:15:00,27.93,27.93,27.82,27.83,11100.0,14.5186,14.5186,14.4614,14.4666,11100.0
2011-11-02 13:20:00,27.83,27.84,27.73,27.75,19500.0,14.4666,14.4718,14.4146,14.425,19500.0
2011-11-02 13:25:00,27.75,27.88,27.74,27.87,17000.0,14.425,14.4926,14.4198,14.4874,17000.0
2011-11-02 13:30:00,27.88,27.88,27.76,27.78,15400.0,14.4926,14.4926,14.4302,14.4406,15400.0
2011-11-02 13:35:00,27.77,27.77,27.71,27.73,9000.0,14.4354,14.4354,14.4042,14.4146,9000.0
2011-11-02 13:40:00,27.74,27.87,27.71,27.87,17900.0,14.4198,14.4874,14.4042,14.4874,17900.0
2011-11-02 13:45:00,27.88,27.95,27.84,27.88,42000.0,14.4926,14.529,14.4718,14.4926,42000.0
2011-11-02 13:50:00,27.88,27.92,27.83,27.85,18600.0,14.4926,14.5134,14.4666,14.477,18600.0
2011-11-02 13:55:00,27.85,27.9,27.77,27.77,15400.0,14.477,14.503,14.4354,14.4354,15400.0
2011-11-02 14:00:00,27.75,27.87,27.73,27.87,29500.0,14.425,14.4874,14.4146,14.4874,29500.0
2011-11-02 14:05:00,27.83,27.99,27.83,27.91,24600.0,14.4666,14.5498,14.4666,14.5082,24600.0
2011-11-02 14:10:00,27.92,28.0,27.87,27.96,61800.0,14.5134,14.555,14.4874,14.5342,61800.0
2011-11-02 14:15:00,27.95,28.01,27.9,27.93,56900.0,14.529,14.5602,14.503,14.5186,56900.0
2011-11-02 14:20:00,27.97,28.06,27.96,28.0,10300.0,14.5394,14.5862,14.5342,14.555,10300.0
2011-11-02 14:25:00,27.98,28.01,27.95,28.0,30700.0,14.5446,14.5602,14.529,14.555,30700.0
2011-11-02 14:30:00,28.0,28.11,27.99,28.07,12400.0,14.555,14.6122,14.5498,14.5914,12400.0
2011-11-02 14:35:00,28.1,28.14,28.02,28.02,7700.0,14.607,14.6278,14.5654,14.5654,7700.0
2011-11-02 14:40:00,28.02,28.02,27.98,28.01,10900.0,14.5654,14.5654,14.5446,14.5602,10900.0
2011-11-02 14:45:00,28.01,28.1,28.0,28.1,2400.0,14.5602,14.607,14.555,14.607,2400.0
2011-11-02 14:50:00,28.09,28.15,28.07,28.11,12300.0,14.6018,14.633,14.5914,14.6122,12300.0
2011-11-02 14:55:00,28.13,28.2,28.13,28.18,17500.0,14.6226,14.659,14.6226,14.6486,17500.0
2011-11-02 15:00:00,28.2,28.2,27.96,27.98,36300.0,14.659,14.659,14.5342,14.5446,36300.0
2011-11-02 15:05:00,27.98,28.1,27.98,28.08,19800.0,14.5446,14.607,14.5446,14.5966,19800.0
2011-11-02 15:10:00,28.07,28.14,28.0,28.04,17600.0,14.5914,14.6278,14.555,14.5758,17600.0
2011-11-02 15:15:00,28.04,28.1,28.0,28.07,30400.0,14.5758,14.607,14.555,14.5914,30400.0
2011-11-02 15:20:00,28.08,28.16,28.06,28.16,18500.0,14.5966,14.6382,14.5862,14.6382,18500.0
2011-11-02 15:25:00,28.16,28.16,28.08,28.1,49600.0,14.6382,14.6382,14.5966,14.607,49600.0
2011-11-02 15:30:00,28.1,28.17,27.95,27.96,42500.0,14.607,14.6434,14.529,14.5342,42500.0
2011-11-02 15:35:00,27.98,28.02,27.95,28.02,25300.0,14.5446,14.5654,14.529,14.5654,25300.0
2011-11-02 15:40:00,28.02,28.04,28.0,28.0,36100.0,14.5654,14.5758,14.555,14.555,36100.0
2011-11-02 15:45:00,27.96,28.03,27.94,28.03,22200.0,14.5342,14.5706,14.5238,14.5706,22200.0
2011-11-02 15:50:00,27.99,28.03,27.89,27.98,55000.0,14.5498,14.5706,14.4978,14.5446,55000.0
2011-11-02 15:55:00,27.98,28.08,27.97,28.03,48900.0,14.5446,14.5966,14.5394,14.5706,48900.0
2011-11-03 09:30:00,28.27,28.46,28.27,28.46,69900.0,14.6953,14.7941,14.6953,14.7941,69900.0
2011-11-03 09:35:00,28.43,28.48,28.41,28.48,9700.0,14.7785,14.8045,14.7681,14.8045,9700.0
2011-11-03 09:40:00,28.48,28.49,28.43,28.46,38100.0,14.8045,14.8097,14.7785,14.7941,38100.0
2011-11-03 09:45:00,28.46,28.48,28.31,28.33,26600.0,14.7941,14.8045,14.7161,14.7265,26600.0
2011-11-03 09:50:00,28.31,28.32,28.17,28.18,19000.0,14.7161,14.7213,14.6434,14.6486,19000.0
2011-11-03 09:55:00,28.17,28.22,28.07,28.19,54800.0,14.6434,14.6694,14.5914,14.6538,54800.0
2011-11-03 10:00:00,28.18,28.18,27.91,28.0,32800.0,14.6486,14.6486,14.5082,14.555,32800.0
2011-11-03 10:05:00,28.0,28.16,27.9,28.16,53600.0,14.555,14.6382,14.503,14.6382,53600.0
2011-11-03 10:10:00,28.23,28.23,28.07,28.11,22200.0,14.6746,14.6746,14.5914,14.6122,22200.0
2011-11-03 10:15:00,28.12,28.22,28.1,28.18,96800.0,14.6174,14.6694,14.607,14.6486,96800.0
2011-11-03 10:20:00,28.18,28.21,27.97,27.97,30600.0,14.6486,14.6642,14.5394,14.5394,30600.0
2011-11-03 10:25:00,27.98,28.05,27.92,27.95,8800.0,14.5446,14.581,14.5134,14.529,8800.0
2011-11-03 10:30:00,27.95,28.01,27.81,27.81,22100.0,14.529,14.5602,14.4562,14.4562,22100.0
2011-11-03 10:35:00,27.82,27.92,27.78,27.89,21000.0,14.4614,14.5134,14.4406,14.4978,21000.0
2011-11-03 10:40:00,27.97,28.06,27.95,27.99,112300.0,14.5394,14.5862,14.529,14.5498,112300.0
2011-11-03 10:45:00,28.0,28.02,27.92,27.96,42900.0,14.555,14.5654,14.5134,14.5342,42900.0
2011-11-03 10:50:00,27.94,27.96,27.91,27.94,7400.0,14.5238,14.5342,14.5082,14.5238,7400.0
2011-11-03 10:55:00,27.94,27.97,27.81,27.81,109900.0,14.5238,14.5394,14.4562,14.4562,109900.0
2011-11-03 11:00:00,27.85,27.9,27.76,27.76,11700.0,14.477,14.503,14.4302,14.4302,11700.0
2011-11-03 11:05:00,27.77,27.77,27.65,27.69,73300.0,14.4354,14.4354,14.3731,14.3939,73300.0
2011-11-03 11:10:00,27.69,27.75,27.69,27.75,31300.0,14.3939,14.425,14.3939,14.425,31300.0
2011-11-03 11:15:00,27.74,27.83,27.69,27.83,15600.0,14.4198,14.4666,14.3939,14.4666,15600.0
2011-11-03 11:20:00,27.83,27.88,27.75,27.76,17700.0,14.4666,14.4926,14.425,14.4302,17700.0
2011-11-03 11:25:00,27.75,27.8,27.75,27.78,4600.0,14.425,14.451,14.425,14.4406,4600.0
2011-11-03 11:30:00,27.81,27.9,27.8,27.85,3400.0,14.4562,14.503,14.451,14.477,3400.0
2011-11-03 11:35:00,27.87,27.9,27.82,27.82,7100.0,14.4874,14.503,14.4614,14.4614,7100.0
2011-11-03 11:40:00,27.82,27.85,27.8,27.85,14800.0,14.4614,14.477,14.451,14.477,14800.0
2011-11-03 11:45:00,27.86,27.96,27.85,27.96,13100.0,14.4822,14.5342,14.477,14.5342,13100.0
2011-11-03 11:50:00,27.96,28.09,27.9,28.05,35900.0,14.5342,14.6018,14.503,14.581,35900.0
2011-11-03 11:55:00,28.02,28.02,27.85,27.85,5500.0,14.5654,14.5654,14.477,14.477,5500.0
2011-11-03 12:00:00,27.88,27.94,27.87,27.93,4800.0,14.4926,14.5238,14.4874,14.5186,4800.0
2011-11-03 12:05:00,27.92,27.94,27.88,27.91,4900.0,14.5134,14.5238,14.4926,14.5082,4900.0
2011-11-03 12:10:00,27.91,27.97,27.9,27.9,40400.0,14.5082,14.5394,14.503,14.503,40400.0
2011-11-03 12:15:00,27.93,27.96,27.9,27.96,13000.0,14.5186,14.5342,14.503,14.5342,13000.0
2011-11-03 12:20:00,27.94,27.99,27.94,27.99,11700.0,14.5238,14.5498,14.5238,14.5498,11700.0
2011-11-03 12:25:00,27.99,28.0,27.94,27.98,6100.0,14.5498,14.555,14.5238,14.5446,6100.0
2011-11-03 12:30:00,28.0,28.0,27.94,27.98,17300.0,14.555,14.555,14.5238,14.5446,17300.0
2011-11-03 12:35:00,27.99,28.0,27.93,27.93,11200.0,14.5498,14.555,14.5186,14.5186,11200.0
2011-11-03 12:40:00,27.98,28.0,27.97,27.99,5500.0,14.5446,14.555,14.5394,14.5498,5500.0
2011-11-03 12:45:00,27.99,28.13,27.99,28.12,20100.0,14.5498,14.6226,14.5498,14.6174,20100.0
2011-11-03 12:50:00,28.11,28.12,28.03,28.03,38300.0,14.6122,14.6174,14.5706,14.5706,38300.0
2011-11-03 12:55:00,28.03,28.06,28.01,28.02,4300.0,14.5706,14.5862,14.5602,14.5654,4300.0
2011-11-03 13:00:00,28.0,28.04,27.97,28.0,15900.0,14.555,14.5758,14.5394,14.555,15900.0
2011-11-03 13:05:00,27.97,28.02,27.96,28.02,5800.0,14.5394,14.5654,14.5342,14.5654,5800.0
2011-11-03 13:10:00,28.08,28.08,28.01,28.07,10800.0,14.5966,14.5966,14.5602,14.5914,10800.0
2011-11-03 13:15:00,28.06,28.09,27.97,27.97,5900.0,14.5862,14.6018,14.5394,14.5394,5900.0
2011-11-03 13:20:00,27.97,28.01,27.92,27.92,15100.0,14.5394,14.5602,14.5134,14.5134,15100.0
2011-11-03 13:25:00,27.92,27.99,27.9,27.93,26500.0,14.5134,14.5498,14.503,14.5186,26500.0
2011-11-03 13:30:00,27.91,27.95,27.9,27.95,17100.0,14.5082,14.529,14.503,14.529,17100.0
2011-11-03 13:35:00,27.95,28.09,27.95,28.07,9900.0,14.529,14.6018,14.529,14.5914,9900.0
2011-11-03 13:40:00,28.07,28.08,28.04,28.08,11700.0,14.5914,14.5966,14.5758,14.5966,11700.0
2011-11-03 13:45:00,28.04,28.09,28.04,28.07,24700.0,14.5758,14.6018,14.5758,14.5914,24700.0
2011-11-03 13:50:00,28.05,28.09,28.04,28.08,19400.0,14.581,14.6018,14.5758,14.5966,19400.0
2011-11-03 13:55:00,28.07,28.1,27.9,27.9,56600.0,14.5914,14.607,14.503,14.503,56600.0
2011-11-03 14:00:00,27.91,28.0,27.88,27.99,53900.0,14.5082,14.555,14.4926,14.5498,53900.0
2011-11-03 14:05:00,27.97,28.05,27.96,28.02,8300.0,14.5394,14.581,14.5342,14.5654,8300.0
2011-11-03 14:10:00,28.01,28.03,27.9,27.95,33700.0,14.5602,14.5706,14.503,14.529,33700.0
2011-11-03 14:15:00,27.95,28.0,27.89,27.96,25600.0,14.529,14.555,14.4978,14.5342,25600.0
2011-11-03 14:20:00,27.97,27.99,27.9,27.94,10500.0,14.5394,14.5498,14.503,14.5238,10500.0
2011-11-03 14:25:00,27.94,27.95,27.91,27.93,6200.0,14.5238,14.529,14.5082,14.5186,6200.0
2011-11-03 14:30:00,27.93,27.99,27.92,27.94,11800.0,14.5186,14.5498,14.5134,14.5238,11800.0
2011-11-03 14:35:00,27.92,27.95,27.9,27.94,13700.0,14.5134,14.529,14.503,14.5238,13700.0
2011-11-03 14:40:00,27.94,27.97,27.91,27.91,14100.0,14.5238,14.5394,14.5082,14.5082,14100.0
2011-11-03 14:45:00,27.92,27.93,27.9,27.91,26700.0,14.5134,14.5186,14.503,14.5082,26700.0
2011-11-03 14:50:00,27.9,27.95,27.9,27.95,43600.0,14.503,14.529,14.503,14.529,43600.0
2011-11-03 14:55:00,27.94,28.0,27.93,27.98,27300.0,14.5238,14.555,14.5186,14.5446,27300.0
2011-11-03 15:00:00,28.0,28.03,27.97,27.98,36100.0,14.555,14.5706,14.5394,14.5446,36100.0
2011-11-03 15:05:00,27.99,28.01,27.94,27.94,63000.0,14.5498,14.5602,14.5238,14.5238,63000.0
2011-11-03 15:10:00,27.93,28.0,27.93,27.99,64000.0,14.5186,14.555,14.5186,14.5498,64000.0
2011-11-03 15:15:00,27.99,28.06,27.99,28.02,18800.0,14.5498,14.5862,14.5498,14.5654,18800.0
2011-11-03 15:20:00,28.04,28.15,28.0,28.15,136300.0,14.5758,14.633,14.555,14.633,136300.0
2011-11-03 15:25:00,28.11,28.16,28.09,28.14,85600.0,14.6122,14.6382,14.6018,14.6278,85600.0
2011-11-03 15:30:00,28.12,28.22,28.12,28.19,73300.0,14.6174,14.6694,14.6174,14.6538,73300.0
2011-11-03 15:35:00,28.2,28.2,28.09,28.12,89900.0,14.659,14.659,14.6018,14.6174,89900.0
2011-11-03 15:40:00,28.11,28.27,28.06,28.24,51800.0,14.6122,14.6953,14.5862,14.6798,51800.0
2011-11-03 15:45:00,28.24,28.27,28.15,28.21,85300.0,14.6798,14.6953,14.633,14.6642,85300.0
2011-11-03 15:50:00,28.22,28.23,28.09,28.11,49700.0,14.6694,14.6746,14.6018,14.6122,49700.0
2011-11-03 15:55:00,28.11,28.18,28.09,28.15,44800.0,14.6122,14.6486,14.6018,14.633,44800.0
2011-11-04 09:30:00,28.19,28.3,27.97,28.0,39700.0,14.6538,14.7109,14.5394,14.555,39700.0
2011-11-04 09:35:00,28.02,28.1,28.0,28.04,9800.0,14.5654,14.607,14.555,14.5758,9800.0
2011-11-04 09:40:00,28.0,28.04,28.0,28.03,3800.0,14.555,14.5758,14.555,14.5706,3800.0
2011-11-04 09:45:00,28.02,28.07,28.0,28.03,35100.0,14.5654,14.5914,14.555,14.5706,35100.0
2011-11-04 09:50:00,28.03,28.08,27.97,28.0,21100.0,14.5706,14.5966,14.5394,14.555,21100.0
2011-11-04 09:55:00,28.0,28.01,27.93,27.98,35900.0,14.555,14.5602,14.5186,14.5446,35900.0
2011-11-04 10:00:00,27.93,28.0,27.9,28.0,25500.0,14.5186,14.555,14.503,14.555,25500.0
2011-11-04 10:05:00,27.98,28.07,27.98,28.0,11200.0,14.5446,14.5914,14.5446,14.555,11200.0
2011-11-04 10:10:00,28.0,28.05,27.96,28.03,11900.0,14.555,14.581,14.5342,14.5706,11900.0
2011-11-04 10:15:00,28.0,28.11,28.0,28.0,61000.0,14.555,14.6122,14.555,14.555,61000.0
2011-11-04 10:20:00,28.0,28.0,27.91,27.96,29700.0,14.555,14.555,14.5082,14.5342,29700.0
2011-11-04 10:25:00,27.97,28.0,27.91,27.93,16900.0,14.5394,14.555,14.5082,14.5186,16900.0
2011-11-04 10:30:00,27.93,27.93,27.87,27.9,45100.0,14.5186,14.5186,14.4874,14.503,45100.0
2011-11-04 10:35:00,27.88,27.92,27.87,27.87,26300.0,14.4926,14.5134,14.4874,14.4874,26300.0
2011-11-04 10:40:00,27.9,27.93,27.79,27.93,32400.0,14.503,14.5186,14.4458,14.5186,32400.0
2011-11-04 10:45:00,27.92,27.97,27.92,27.96,30000.0,14.5134,14.5394,14.5134,14.5342,30000.0
2011-11-04 10:50:00,27.95,28.0,27.92,27.92,19400.0,14.529,14.555,14.5134,14.5134,19400.0
2011-11-04 10:55:00,27.97,28.02,27.95,27.97,51800.0,14.5394,14.5654,14.529,14.5394,51800.0
2011-11-04 11:00:00,27.97,28.03,27.93,28.0,14600.0,14.5394,14.5706,14.5186,14.555,14600.0
2011-11-04 11:05:00,28.0,28.04,27.95,27.96,18800.0,14.555,14.5758,14.529,14.5342,18800.0
2011-11-04 11:10:00,27.96,28.0,27.95,27.95,32200.0,14.5342,14.555,14.529,14.529,32200.0
2011-11-04 11:15:00,27.96,27.96,27.9,27.92,24300.0,14.5342,14.5342,14.503,14.5134,24300.0
2011-11-04 11:20:00,27.92,27.97,27.9,27.97,66600.0,14.5134,14.5394,14.503,14.5394,66600.0
2011-11-04 11:25:00,27.95,28.04,27.95,28.0,14900.0,14.529,14.5758,14.529,14.555,14900.0
2011-11-04 11:30:00,28.0,28.08,28.0,28.02,7200.0,14.555,14.5966,14.555,14.5654,7200.0
2011-11-04 11:35:00,28.05,28.06,27.99,28.0,4200.0,14.581,14.5862,14.5498,14.555,4200.0
2011-11-04 11:40:00,28.03,28.04,28.0,28.02,2800.0,14.5706,14.5758,14.555,14.5654,2800.0
2011-11-04 11:45:00,28.02,28.04,27.99,28.01,10800.0,14.5654,14.5758,14.5498,14.5602,10800.0
2011-11-04 11:50:00,28.02,28.03,28.0,28.01,12200.0,14.5654,14.5706,14.555,14.5602,12200.0
2011-11-04 11:55:00,28.01,28.05,28.0,28.02,16600.0,14.5602,14.581,14.555,14.5654,16600.0
2011-11-04 12:00:00,28.02,28.02,27.94,27.98,31800.0,14.5654,14.5654,14.5238,14.5446,31800.0
2011-11-04 12:05:00,27.98,28.02,27.95,27.96,12600.0,14.5446,14.5654,14.529,14.5342,12600.0
2011-11-04 12:10:00,27.99,28.01,27.95,28.01,33900.0,14.5498,14.5602,14.529,14.5602,33900.0
2011-11-04 12:15:00,28.01,28.01,28.0,28.01,5100.0,14.5602,14.5602,14.555,14.5602,5100.0
2011-11-04 12:20:00,28.01,28.01,28.0,28.0,8600.0,14.5602,14.5602,14.555,14.555,8600.0
2011-11-04 12:25:00,28.0,28.02,28.0,28.0,4600.0,14.555,14.5654,14.555,14.555,4600.0
2011-11-04 12:30:00,28.01,28.02,27.98,28.01,14300.0,14.5602,14.5654,14.5446,14.5602,14300.0
2011-11-04 12:35:00,28.02,28.02,27.98,28.01,11800.0,14.5654,14.5654,14.5446,14.5602,11800.0
2011-11-04 12:40:00,28.01,28.01,27.9,27.9,14700.0,14.5602,14.5602,14.503,14.503,14700.0
2011-11-04 12:45:00,27.94,28.0,27.92,27.98,62200.0,14.5238,14.555,14.5134,14.5446,62200.0
2011-11-04 12:50:00,27.98,28.01,27.9,27.91,77900.0,14.5446,14.5602,14.503,14.5082,77900.0
2011-11-04 12:55:00,27.92,27.94,27.9,27.94,10100.0,14.5134,14.5238,14.503,14.5238,10100.0
2011-11-04 13:00:00,27.94,27.97,27.92,27.95,27600.0,14.5238,14.5394,14.5134,14.529,27600.0
2011-11-04 13:05:00,27.95,28.04,27.95,28.02,10100.0,14.529,14.5758,14.529,14.5654,10100.0
2011-11-04 13:10:00,28.02,28.05,28.0,28.01,10100.0,14.5654,14.581,14.555,14.5602,10100.0
2011-11-04 13:15:00,28.02,28.09,28.02,28.06,4800.0,14.5654,14.6018,14.5654,14.5862,4800.0
2011-11-04 13:20:00,28.08,28.13,28.04,28.06,13500.0,14.5966,14.6226,14.5758,14.5862,13500.0
2011-11-04 13:25:00,28.09,28.09,28.05,28.07,2400.0,14.6018,14.6018,14.581,14.5914,2400.0
2011-11-04 13:30:00,28.07,28.09,28.05,28.05,9700.0,14.5914,14.6018,14.581,14.581,9700.0
2011-11-04 13:35:00,28.06,28.11,28.03,28.1,10900.0,14.5862,14.6122,14.5706,14.607,10900.0
2011-11-04 13:40:00,28.11,28.21,28.08,28.21,26700.0,14.6122,14.6642,14.5966,14.6642,26700.0
2011-11-04 13:45:00,28.21,28.45,28.21,28.43,52200.0,14.6642,14.7889,14.6642,14.7785,52200.0
2011-11-04 13:50:00,28.43,28.45,28.4,28.41,56300.0,14.7785,14.7889,14.7629,14.7681,56300.0
2011-11-04 13:55:00,28.41,28.41,28.33,28.36,29100.0,14.7681,14.7681,14.7265,14.7421,29100.0
2011-11-04 14:00:00,28.37,28.38,28.31,28.37,31800.0,14.7473,14.7525,14.7161,14.7473,31800.0
2011-11-04 14:05:00,28.36,28.37,28.34,28.36,9800.0,14.7421,14.7473,14.7317,14.7421,9800.0
2011-11-04 14:10:00,28.36,28.37,28.32,28.37,8700.0,14.7421,14.7473,14.7213,14.7473,8700.0
2011-11-04 14:15:00,28.36,28.36,28.34,28.34,7600.0,14.7421,14.7421,14.7317,14.7317,7600.0
2011-11-04 14:20:00,28.35,28.39,28.34,28.34,21100.0,14.7369,14.7577,14.7317,14.7317,21100.0
2011-11-04 14:25:00,28.34,28.36,28.29,28.32,10300.0,14.7317,14.7421,14.7057,14.7213,10300.0
2011-11-04 14:30:00,28.29,28.3,28.19,28.19,7100.0,14.7057,14.7109,14.6538,14.6538,7100.0
2011-11-04 14:35:00,28.19,28.2,28.06,28.07,12500.0,14.6538,14.659,14.5862,14.5914,12500.0
2011-11-04 14:40:00,28.09,28.21,28.09,28.2,18200.0,14.6018,14.6642,14.6018,14.659,18200.0
2011-11-04 14:45:00,28.21,28.3,28.2,28.22,14600.0,14.6642,14.7109,14.659,14.6694,14600.0
2011-11-04 14:50:00,28.22,28.23,28.2,28.21,11400.0,14.6694,14.6746,14.659,14.6642,11400.0
2011-11-04 14:55:00,28.2,28.28,28.2,28.28,12700.0,14.659,14.7005,14.659,14.7005,12700.0
2011-11-04 15:00:00,28.28,28.31,28.26,28.3,5100.0,14.7005,14.7161,14.6901,14.7109,5100.0
2011-11-04 15:05:00,28.29,28.29,28.18,28.23,15400.0,14.7057,14.7057,14.6486,14.6746,15400.0
2011-11-04 15:10:00,28.24,28.36,28.21,28.33,32700.0,14.6798,14.7421,14.6642,14.7265,32700.0
2011-11-04 15:15:00,28.35,28.36,28.29,28.35,7400.0,14.7369,14.7421,14.7057,14.7369,7400.0
2011-11-04 15:20:00,28.35,28.35,28.22,28.32,14700.0,14.7369,14.7369,14.6694,14.7213,14700.0
2011-11-04 15:25:00,28.3,28.37,28.3,28.33,8900.0,14.7109,14.7473,14.7109,14.7265,8900.0
2011-11-04 15:30:00,28.33,28.34,28.25,28.33,19100.0,14.7265,14.7317,14.685,14.7265,19100.0
2011-11-04 15:35:00,28.3,28.33,28.24,28.25,16300.0,14.7109,14.7265,14.6798,14.685,16300.0
2011-11-04 15:40:00,28.26,28.33,28.25,28.33,29900.0,14.6901,14.7265,14.685,14.7265,29900.0
2011-11-04 15:45:00,28.33,28.37,28.25,28.3,41800.0,14.7265,14.7473,14.685,14.7109,41800.0
2011-11-04 15:50:00,28.29,28.33,28.21,28.23,35100.0,14.7057,14.7265,14.6642,14.6746,35100.0
2011-11-04 15:55:00,28.25,28.31,28.22,28.3,40800.0,14.685,14.7161,14.6694,14.7109,40800.0
2011-11-07 09:30:00,28.35,28.42,28.28,28.39,57700.0,14.7369,14.7733,14.7005,14.7577,57700.0
2011-11-07 09:35:00,28.39,28.57,28.37,28.52,22700.0,14.7577,14.8513,14.7473,14.8253,22700.0
2011-11-07 09:40:00,28.5,28.54,28.42,28.5,4800.0,14.8149,14.8357,14.7733,14.8149,4800.0
2011-11-07 09:45:00,28.48,28.52,28.43,28.44,15400.0,14.8045,14.8253,14.7785,14.7837,15400.0
2011-11-07 09:50:00,28.39,28.5,28.32,28.49,34400.0,14.7577,14.8149,14.7213,14.8097,34400.0
2011-11-07 09:55:00,28.49,28.56,28.33,28.35,5600.0,14.8097,14.8461,14.7265,14.7369,5600.0
2011-11-07 10:00:00,28.36,28.36,28.14,28.17,14500.0,14.7421,14.7421,14.6278,14.6434,14500.0
2011-11-07 10:05:00,28.14,28.14,27.99,28.06,35200.0,14.6278,14.6278,14.5498,14.5862,35200.0
2011-11-07 10:10:00,28.06,28.14,28.0,28.01,32300.0,14.5862,14.6278,14.555,14.5602,32300.0
2011-11-07 10:15:00,28.0,28.0,27.9,27.97,43400.0,14.555,14.555,14.503,14.5394,43400.0
2011-11-07 10:20:00,27.97,28.03,27.95,28.02,24800.0,14.5394,14.5706,14.529,14.5654,24800.0
2011-11-07 10:25:00,28.02,28.03,28.01,28.02,3700.0,14.5654,14.5706,14.5602,14.5654,3700.0
2011-11-07 10:30:00,28.0,28.01,27.95,27.96,37200.0,14.555,14.5602,14.529,14.5342,37200.0
2011-11-07 10:35:00,27.99,28.02,27.93,28.02,33500.0,14.5498,14.5654,14.5186,14.5654,33500.0
2011-11-07 10:40:00,28.0,28.09,28.0,28.09,22700.0,14.555,14.6018,14.555,14.6018,22700.0
2011-11-07 10:45:00,28.09,28.09,28.0,28.01,4700.0,14.6018,14.6018,14.555,14.5602,4700.0
2011-11-07 10:50:00,28.03,28.09,27.96,27.96,12400.0,14.5706,14.6018,14.5342,14.5342,12400.0
2011-11-07 10:55:00,27.95,27.97,27.93,27.93,12100.0,14.529,14.5394,14.5186,14.5186,12100.0
2011-11-07 11:00:00,27.93,28.0,27.91,28.0,16100.0,14.5186,14.555,14.5082,14.555,16100.0
2011-11-07 11:05:00,28.04,28.07,28.0,28.02,4300.0,14.5758,14.5914,14.555,14.5654,4300.0
2011-11-07 11:10:00,28.04,28.07,27.96,27.96,1500.0,14.5758,14.5914,14.5342,14.5342,1500.0
2011-11-07 11:15:00,27.97,27.99,27.85,27.88,25600.0,14.5394,14.5498,14.477,14.4926,25600.0
2011-11-07 11:20:00,27.87,27.91,27.77,27.81,18900.0,14.4874,14.5082,14.4354,14.4562,18900.0
2011-11-07 11:25:00,27.8,27.87,27.72,27.73,15100.0,14.451,14.4874,14.4094,14.4146,15100.0
2011-11-07 11:30:00,27.77,27.82,27.77,27.81,1800.0,14.4354,14.4614,14.4354,14.4562,1800.0
2011-11-07 11:35:00,27.83,27.86,27.78,27.85,3000.0,14.4666,14.4822,14.4406,14.477,3000.0
2011-11-07 11:40:00,27.81,27.83,27.79,27.81,4500.0,14.4562,14.4666,14.4458,14.4562,4500.0
2011-11-07 11:45:00,27.85,27.9,27.82,27.82,11800.0,14.477,14.503,14.4614,14.4614,11800.0
2011-11-07 11:50:00,27.85,27.9,27.82,27.82,5100.0,14.477,14.503,14.4614,14.4614,5100.0
2011-11-07 11:55:00,27.82,27.83,27.79,27.81,4300.0,14.4614,14.4666,14.4458,14.4562,4300.0
2011-11-07 12:00:00,27.81,27.86,27.8,27.82,2700.0,14.4562,14.4822,14.451,14.4614,2700.0
2011-11-07 12:05:00,27.83,27.87,27.79,27.82,6200.0,14.4666,14.4874,14.4458,14.4614,6200.0
2011-11-07 12:10:00,27.82,27.82,27.79,27.79,800.0,14.4614,14.4614,14.4458,14.4458,800.0
2011-11-07 12:15:00,27.77,27.77,27.66,27.66,14200.0,14.4354,14.4354,14.3783,14.3783,14200.0
2011-11-07 12:20:00,27.67,27.74,27.67,27.7,6800.0,14.3835,14.4198,14.3835,14.399,6800.0
2011-11-07 12:25:00,27.73,27.73,27.7,27.7,4300.0,14.4146,14.4146,14.399,14.399,4300.0
2011-11-07 12:30:00,27.74,27.74,27.68,27.69,10400.0,14.4198,14.4198,14.3887,14.3939,10400.0
2011-11-07 12:35:00,27.69,27.72,27.67,27.72,8100.0,14.3939,14.4094,14.3835,14.4094,8100.0
2011-11-07 12:40:00,27.72,27.79,27.72,27.76,5100.0,14.4094,14.4458,14.4094,14.4302,5100.0
2011-11-07 12:45:00,27.79,27.79,27.71,27.72,5100.0,14.4458,14.4458,14.4042,14.4094,5100.0
2011-11-07 12:50:00,27.73,27.77,27.72,27.75,5800.0,14.4146,14.4354,14.4094,14.425,5800.0
2011-11-07 12:55:00,27.72,27.73,27.7,27.72,6900.0,14.4094,14.4146,14.399,14.4094,6900.0
2011-11-07 13:00:00,27.72,27.73,27.72,27.72,1200.0,14.4094,14.4146,14.4094,14.4094,1200.0
2011-11-07 13:05:00,27.72,27.78,27.71,27.76,10200.0,14.4094,14.4406,14.4042,14.4302,10200.0
2011-11-07 13:10:00,27.76,27.88,27.74,27.88,4600.0,14.4302,14.4926,14.4198,14.4926,4600.0
2011-11-07 13:15:00,27.88,27.9,27.81,27.86,1600.0,14.4926,14.503,14.4562,14.4822,1600.0
2011-11-07 13:20:00,27.88,27.9,27.8,27.8,6300.0,14.4926,14.503,14.451,14.451,6300.0
2011-11-07 13:25:00,27.8,27.92,27.77,27.9,56400.0,14.451,14.5134,14.4354,14.503,56400.0
2011-11-07 13:30:00,27.89,27.92,27.88,27.91,2400.0,14.4978,14.5134,14.4926,14.5082,2400.0
2011-11-07 13:35:00,27.91,27.92,27.87,27.87,3200.0,14.5082,14.5134,14.4874,14.4874,3200.0
2011-11-07 13:40:00,27.83,27.84,27.82,27.82,1100.0,14.4666,14.4718,14.4614,14.4614,1100.0
2011-11-07 13:45:00,27.82,27.82,27.76,27.77,4200.0,14.4614,14.4614,14.4302,14.4354,4200.0
2011-11-07 13:50:00,27.79,27.79,27.76,27.77,3300.0,14.4458,14.4458,14.4302,14.4354,3300.0
2011-11-07 13:55:00,27.82,27.96,27.82,27.87,5700.0,14.4614,14.5342,14.4614,14.4874,5700.0
2011-11-07 14:00:00,27.89,27.89,27.81,27.88,5300.0,14.4978,14.4978,14.4562,14.4926,5300.0
2011-11-07 14:05:00,27.89,27.9,27.85,27.88,6000.0,14.4978,14.503,14.477,14.4926,6000.0
2011-11-07 14:10:00,27.88,27.91,27.84,27.84,9400.0,14.4926,14.5082,14.4718,14.4718,9400.0
2011-11-07 14:15:00,27.82,27.85,27.78,27.83,9300.0,14.4614,14.477,14.4406,14.4666,9300.0
2011-11-07 14:20:00,27.83,27.93,27.82,27.92,6300.0,14.4666,14.5186,14.4614,14.5134,6300.0
2011-11-07 14:25:00,27.92,27.97,27.92,27.96,5200.0,14.5134,14.5394,14.5134,14.5342,5200.0
2011-11-07 14:30:00,27.94,27.98,27.82,27.89,61300.0,14.5238,14.5446,14.4614,14.4978,61300.0
2011-11-07 14:35:00,27.88,27.92,27.84,27.88,13000.0,14.4926,14.5134,14.4718,14.4926,13000.0
2011-11-07 14:40:00,27.88,27.91,27.84,27.89,25000.0,14.4926,14.5082,14.4718,14.4978,25000.0
2011-11-07 14:45:00,27.89,27.94,27.89,27.89,27300.0,14.4978,14.5238,14.4978,14.4978,27300.0
2011-11-07 14:50:00,27.9,27.96,27.88,27.96,14600.0,14.503,14.5342,14.4926,14.5342,14600.0
2011-11-07 14:55:00,27.99,28.09,27.98,28.02,15700.0,14.5498,14.6018,14.5446,14.5654,15700.0
2011-11-07 15:00:00,28.02,28.03,27.96,27.96,8800.0,14.5654,14.5706,14.5342,14.5342,8800.0
2011-11-07 15:05:00,27.96,27.97,27.91,27.91,7800.0,14.5342,14.5394,14.5082,14.5082,7800.0
2011-11-07 15:10:00,27.91,27.94,27.88,27.93,22600.0,14.5082,14.5238,14.4926,14.5186,22600.0
2011-11-07 15:15:00,27.94,27.94,27.92,27.92,9200.0,14.5238,14.5238,14.5134,14.5134,9200.0
2011-11-07 15:20:00,27.92,27.95,27.92,27.95,15800.0,14.5134,14.529,14.5134,14.529,15800.0
2011-11-07 15:25:00,27.95,27.98,27.92,27.92,11300.0,14.529,14.5446,14.5134,14.5134,11300.0
2011-11-07 15:30:00,27.92,27.97,27.92,27.96,9300.0,14.5134,14.5394,14.5134,14.5342,9300.0
2011-11-07 15:35:00,27.94,27.96,27.9,27.95,15400.0,14.5238,14.5342,14.503,14.529,15400.0
2011-11-07 15:40:00,27.95,27.98,27.9,27.94,36500.0,14.529,14.5446,14.503,14.5238,36500.0
2011-11-07 15:45:00,27.94,27.97,27.91,27.93,73200.0,14.5238,14.5394,14.5082,14.5186,73200.0
2011-11-07 15:50:00,27.94,28.02,27.91,27.98,39700.0,14.5238,14.5654,14.5082,14.5446,39700.0
2011-11-07 15:55:00,27.98,28.08,27.88,27.89,170900.0,14.5446,14.5966,14.4926,14.4978,170900.0
2011-11-08 09:30:00,28.22,28.42,28.15,28.16,24400.0,14.6694,14.7733,14.633,14.6382,24400.0
2011-11-08 09:35:00,28.12,28.16,28.0,28.05,11800.0,14.6174,14.6382,14.555,14.581,11800.0
2011-11-08 09:40:00,28.09,28.14,27.9,28.07,12500.0,14.6018,14.6278,14.503,14.5914,12500.0
2011-11-08 09:45:00,28.07,28.1,28.01,28.03,9900.0,14.5914,14.607,14.5602,14.5706,9900.0
2011-11-08 09:50:00,28.03,28.16,28.03,28.12,13300.0,14.5706,14.6382,14.5706,14.6174,13300.0
2011-11-08 09:55:00,28.11,28.14,28.1,28.1,13300.0,14.6122,14.6278,14.607,14.607,13300.0
2011-11-08 10:00:00,28.13,28.14,28.03,28.03,22900.0,14.6226,14.6278,14.5706,14.5706,22900.0
2011-11-08 10:05:00,28.07,28.08,28.03,28.08,4700.0,14.5914,14.5966,14.5706,14.5966,4700.0
2011-11-08 10:10:00,28.05,28.07,27.89,28.04,14700.0,14.581,14.5914,14.4978,14.5758,14700.0
2011-11-08 10:15:00,28.0,28.04,27.94,28.02,4300.0,14.555,14.5758,14.5238,14.5654,4300.0
2011-11-08 10:20:00,27.99,28.0,27.9,27.93,6400.0,14.5498,14.555,14.503,14.5186,6400.0
2011-11-08 10:25:00,27.95,27.95,27.8,27.83,33300.0,14.529,14.529,14.451,14.4666,33300.0
2011-11-08 10:30:00,27.81,27.91,27.8,27.82,3100.0,14.4562,14.5082,14.451,14.4614,3100.0
2011-11-08 10:35:00,27.86,27.96,27.82,27.9,60700.0,14.4822,14.5342,14.4614,14.503,60700.0
2011-11-08 10:40:00,27.93,27.98,27.87,27.94,19000.0,14.5186,14.5446,14.4874,14.5238,19000.0
2011-11-08 10:45:00,27.93,28.0,27.91,27.91,15200.0,14.5186,14.555,14.5082,14.5082,15200.0
2011-11-08 10:50:00,27.91,27.97,27.88,27.93,20800.0,14.5082,14.5394,14.4926,14.5186,20800.0
2011-11-08 10:55:00,27.95,27.99,27.85,27.85,7400.0,14.529,14.5498,14.477,14.477,7400.0
2011-11-08 11:00:00,27.85,27.89,27.82,27.88,8500.0,14.477,14.4978,14.4614,14.4926,8500.0
2011-11-08 11:05:00,27.87,28.02,27.87,27.92,57300.0,14.4874,14.5654,14.4874,14.5134,57300.0
2011-11-08 11:10:00,27.91,27.98,27.9,27.92,10200.0,14.5082,14.5446,14.503,14.5134,10200.0
2011-11-08 11:15:00,27.92,27.95,27.85,27.92,36500.0,14.5134,14.529,14.477,14.5134,36500.0
2011-11-08 11:20:00,27.91,27.92,27.87,27.88,2800.0,14.5082,14.5134,14.4874,14.4926,2800.0
2011-11-08 11:25:00,27.86,27.94,27.85,27.94,4100.0,14.4822,14.5238,14.477,14.5238,4100.0
2011-11-08 11:30:00,27.95,27.96,27.94,27.95,3300.0,14.529,14.5342,14.5238,14.529,3300.0
2011-11-08 11:35:00,27.95,27.95,27.94,27.94,300.0,14.529,14.529,14.5238,14.5238,300.0
2011-11-08 11:40:00,27.95,27.95,27.93,27.93,700.0,14.529,14.529,14.5186,14.5186,700.0
2011-11-08 11:45:00,27.93,27.96,27.89,27.95,6400.0,14.5186,14.5342,14.4978,14.529,6400.0
2011-11-08 11:50:00,27.94,27.94,27.92,27.92,900.0,14.5238,14.5238,14.5134,14.5134,900.0
2011-11-08 11:55:00,27.92,27.92,27.85,27.88,3500.0,14.5134,14.5134,14.477,14.4926,3500.0
2011-11-08 12:00:00,27.87,27.93,27.85,27.93,5000.0,14.4874,14.5186,14.477,14.5186,5000.0
2011-11-08 12:05:00,27.93,27.96,27.92,27.94,29300.0,14.5186,14.5342,14.5134,14.5238,29300.0
2011-11-08 12:10:00,27.92,27.94,27.92,27.92,2900.0,14.5134,14.5238,14.5134,14.5134,2900.0
2011-11-08 12:15:00,27.94,27.94,27.92,27.93,2700.0,14.5238,14.5238,14.5134,14.5186,2700.0
2011-11-08 12:20:00,27.93,28.02,27.92,27.92,20900.0,14.5186,14.5654,14.5134,14.5134,20900.0
2011-11-08 12:25:00,27.9,27.93,27.9,27.92,2100.0,14.503,14.5186,14.503,14.5134,2100.0
2011-11-08 12:30:00,27.92,27.95,27.9,27.94,2300.0,14.5134,14.529,14.503,14.5238,2300.0
2011-11-08 12:35:00,27.94,27.99,27.94,27.99,3800.0,14.5238,14.5498,14.5238,14.5498,3800.0
2011-11-08 12:40:00,27.97,28.01,27.97,27.97,25800.0,14.5394,14.5602,14.5394,14.5394,25800.0
2011-11-08 12:45:00,27.96,27.98,27.93,27.97,2300.0,14.5342,14.5446,14.5186,14.5394,2300.0
2011-11-08 12:50:00,27.94,27.95,27.9,27.95,2800.0,14.5238,14.529,14.503,14.529,2800.0
2011-11-08 12:55:00,27.99,28.0,27.98,27.98,3000.0,14.5498,14.555,14.5446,14.5446,3000.0
2011-11-08 13:00:00,27.99,28.0,27.97,28.0,8900.0,14.5498,14.555,14.5394,14.555,8900.0
2011-11-08 13:05:00,27.99,28.0,27.96,27.96,4800.0,14.5498,14.555,14.5342,14.5342,4800.0
2011-11-08 13:10:00,27.95,27.95,27.86,27.89,7200.0,14.529,14.529,14.4822,14.4978,7200.0
2011-11-08 13:15:00,27.88,27.9,27.86,27.9,4700.0,14.4926,14.503,14.4822,14.503,4700.0
2011-11-08 13:20:00,27.9,27.92,27.88,27.9,5200.0,14.503,14.5134,14.4926,14.503,5200.0
2011-11-08 13:25:00,27.91,27.93,27.9,27.9,2400.0,14.5082,14.5186,14.503,14.503,2400.0
2011-11-08 13:30:00,27.91,27.91,27.88,27.9,1700.0,14.5082,14.5082,14.4926,14.503,1700.0
2011-11-08 13:35:00,27.91,27.94,27.88,27.94,3700.0,14.5082,14.5238,14.4926,14.5238,3700.0
2011-11-08 13:40:00,27.94,27.95,27.88,27.9,7300.0,14.5238,14.529,14.4926,14.503,7300.0
2011-11-08 13:45:00,27.9,27.97,27.87,27.92,11600.0,14.503,14.5394,14.4874,14.5134,11600.0
2011-11-08 13:50:00,27.92,27.98,27.92,27.93,23400.0,14.5134,14.5446,14.5134,14.5186,23400.0
2011-11-08 13:55:00,27.95,27.97,27.88,27.89,8400.0,14.529,14.5394,14.4926,14.4978,8400.0
2011-11-08 14:00:00,27.88,27.89,27.86,27.87,7400.0,14.4926,14.4978,14.4822,14.4874,7400.0
2011-11-08 14:05:00,27.86,27.87,27.8,27.81,16600.0,14.4822,14.4874,14.451,14.4562,16600.0
2011-11-08 14:10:00,27.83,27.84,27.81,27.83,6900.0,14.4666,14.4718,14.4562,14.4666,6900.0
2011-11-08 14:15:00,27.83,27.88,27.82,27.82,15500.0,14.4666,14.4926,14.4614,14.4614,15500.0
2011-11-08 14:20:00,27.81,27.89,27.81,27.89,10000.0,14.4562,14.4978,14.4562,14.4978,10000.0
2011-11-08 14:25:00,27.89,27.89,27.84,27.88,10600.0,14.4978,14.4978,14.4718,14.4926,10600.0
2011-11-08 14:30:00,27.89,27.9,27.84,27.86,11200.0,14.4978,14.503,14.4718,14.4822,11200.0
2011-11-08 14:35:00,27.84,27.86,27.82,27.83,6500.0,14.4718,14.4822,14.4614,14.4666,6500.0
2011-11-08 14:40:00,27.83,27.9,27.82,27.89,68700.0,14.4666,14.503,14.4614,14.4978,68700.0
2011-11-08 14:45:00,27.89,27.93,27.88,27.88,21600.0,14.4978,14.5186,14.4926,14.4926,21600.0
2011-11-08 14:50:00,27.88,27.96,27.87,27.95,28300.0,14.4926,14.5342,14.4874,14.529,28300.0
2011-11-08 14:55:00,27.94,27.95,27.87,27.92,14300.0,14.5238,14.529,14.4874,14.5134,14300.0
2011-11-08 15:00:00,27.92,27.93,27.87,27.88,36800.0,14.5134,14.5186,14.4874,14.4926,36800.0
2011-11-08 15:05:00,27.89,28.0,27.88,27.99,30500.0,14.4978,14.555,14.4926,14.5498,30500.0
2011-11-08 15:10:00,27.99,28.04,27.99,28.04,30500.0,14.5498,14.5758,14.5498,14.5758,30500.0
2011-11-08 15:15:00,28.04,28.08,28.0,28.04,28200.0,14.5758,14.5966,14.555,14.5758,28200.0
2011-11-08 15:20:00,28.05,28.05,28.04,28.04,13400.0,14.581,14.581,14.5758,14.5758,13400.0
2011-11-08 15:25:00,28.04,28.04,27.97,28.0,26500.0,14.5758,14.5758,14.5394,14.555,26500.0
2011-11-08 15:30:00,28.01,28.07,28.01,28.05,35000.0,14.5602,14.5914,14.5602,14.581,35000.0
2011-11-08 15:35:00,28.05,28.07,28.03,28.05,9000.0,14.581,14.5914,14.5706,14.581,9000.0
2011-11-08 15:40:00,28.06,28.07,27.97,28.01,28200.0,14.5862,14.5914,14.5394,14.5602,28200.0
2011-11-08 15:45:00,28.04,28.12,28.03,28.1,24900.0,14.5758,14.6174,14.5706,14.607,24900.0
2011-11-08 15:50:00,28.1,28.15,28.09,28.14,42900.0,14.607,14.633,14.6018,14.6278,42900.0
2011-11-08 15:55:00,28.14,28.15,28.12,28.14,40600.0,14.6278,14.633,14.6174,14.6278,40600.0
2011-11-09 09:30:00,28.16,28.16,27.74,27.77,31000.0,14.6382,14.6382,14.4198,14.4354,31000.0
2011-11-09 09:35:00,27.81,28.07,27.77,27.98,27300.0,14.4562,14.5914,14.4354,14.5446,27300.0
2011-11-09 09:40:00,27.96,27.97,27.75,27.9,12300.0,14.5342,14.5394,14.425,14.503,12300.0
2011-11-09 09:45:00,27.87,27.87,27.71,27.73,17700.0,14.4874,14.4874,14.4042,14.4146,17700.0
2011-11-09 09:50:00,27.76,27.76,27.65,27.66,17700.0,14.4302,14.4302,14.3731,14.3783,17700.0
2011-11-09 09:55:00,27.67,27.78,27.65,27.78,19000.0,14.3835,14.4406,14.3731,14.4406,19000.0
2011-11-09 10:00:00,27.78,27.88,27.77,27.83,8200.0,14.4406,14.4926,14.4354,14.4666,8200.0
2011-11-09 10:05:00,27.83,27.86,27.75,27.75,18400.0,14.4666,14.4822,14.425,14.425,18400.0
2011-11-09 10:10:00,27.73,27.88,27.73,27.85,8200.0,14.4146,14.4926,14.4146,14.477,8200.0
2011-11-09 10:15:00,27.85,27.9,27.78,27.79,6700.0,14.477,14.503,14.4406,14.4458,6700.0
2011-11-09 10:20:00,27.76,27.83,27.75,27.75,13000.0,14.4302,14.4666,14.425,14.425,13000.0
2011-11-09 10:25:00,27.78,27.79,27.65,27.75,13500.0,14.4406,14.4458,14.3731,14.425,13500.0
2011-11-09 10:30:00,27.7,27.83,27.66,27.71,13400.0,14.399,14.4666,14.3783,14.4042,13400.0
2011-11-09 10:35:00,27.72,27.76,27.65,27.65,20100.0,14.4094,14.4302,14.3731,14.3731,20100.0
2011-11-09 10:40:00,27.66,27.75,27.66,27.75,2700.0,14.3783,14.425,14.3783,14.425,2700.0
2011-11-09 10:45:00,27.75,27.97,27.75,27.87,23800.0,14.425,14.5394,14.425,14.4874,23800.0
2011-11-09 10:50:00,27.88,28.1,27.88,28.03,39400.0,14.4926,14.607,14.4926,14.5706,39400.0
2011-11-09 10:55:00,28.04,28.24,28.03,28.18,12200.0,14.5758,14.6798,14.5706,14.6486,12200.0
2011-11-09 11:00:00,28.17,28.18,28.06,28.14,42700.0,14.6434,14.6486,14.5862,14.6278,42700.0
2011-11-09 11:05:00,28.14,28.16,28.11,28.14,8000.0,14.6278,14.6382,14.6122,14.6278,8000.0
2011-11-09 11:10:00,28.14,28.15,28.1,28.1,5700.0,14.6278,14.633,14.607,14.607,5700.0
2011-11-09 11:15:00,28.13,28.19,28.09,28.15,9600.0,14.6226,14.6538,14.6018,14.633,9600.0
2011-11-09 11:20:00,28.17,28.2,28.12,28.14,4600.0,14.6434,14.659,14.6174,14.6278,4600.0
2011-11-09 11:25:00,28.12,28.15,28.1,28.13,6500.0,14.6174,14.633,14.607,14.6226,6500.0
2011-11-09 11:30:00,28.15,28.15,28.09,28.15,4700.0,14.633,14.633,14.6018,14.633,4700.0
2011-11-09 11:35:00,28.14,28.23,28.14,28.23,8200.0,14.6278,14.6746,14.6278,14.6746,8200.0
2011-11-09 11:40:00,28.2,28.23,28.11,28.11,13200.0,14.659,14.6746,14.6122,14.6122,13200.0
2011-11-09 11:45:00,28.14,28.18,28.12,28.15,13700.0,14.6278,14.6486,14.6174,14.633,13700.0
2011-11-09 11:50:00,28.15,28.16,28.1,28.12,5500.0,14.633,14.6382,14.607,14.6174,5500.0
2011-11-09 11:55:00,28.12,28.13,28.04,28.1,11500.0,14.6174,14.6226,14.5758,14.607,11500.0
2011-11-09 12:00:00,28.1,28.11,28.02,28.02,7000.0,14.607,14.6122,14.5654,14.5654,7000.0
2011-11-09 12:05:00,28.02,28.02,27.96,27.99,10100.0,14.5654,14.5654,14.5342,14.5498,10100.0
2011-11-09 12:10:00,28.0,28.0,27.98,28.0,5700.0,14.555,14.555,14.5446,14.555,5700.0
2011-11-09 12:15:00,28.0,28.0,27.93,27.95,3600.0,14.555,14.555,14.5186,14.529,3600.0
2011-11-09 12:20:00,27.95,27.96,27.88,27.89,7300.0,14.529,14.5342,14.4926,14.4978,7300.0
2011-11-09 12:25:00,27.9,27.9,27.82,27.83,14700.0,14.503,14.503,14.4614,14.4666,14700.0
2011-11-09 12:30:00,27.85,27.96,27.85,27.96,3100.0,14.477,14.5342,14.477,14.5342,3100.0
2011-11-09 12:35:00,27.96,27.99,27.94,27.99,5600.0,14.5342,14.5498,14.5238,14.5498,5600.0
2011-11-09 12:40:00,27.98,27.99,27.94,27.95,5300.0,14.5446,14.5498,14.5238,14.529,5300.0
2011-11-09 12:45:00,27.97,28.0,27.92,27.96,10700.0,14.5394,14.555,14.5134,14.5342,10700.0
2011-11-09 12:50:00,27.96,28.0,27.93,28.0,6400.0,14.5342,14.555,14.5186,14.555,6400.0
2011-11-09 12:55:00,28.0,28.16,27.83,27.91,74600.0,14.555,14.6382,14.4666,14.5082,74600.0
2011-11-09 13:00:00,27.95,27.98,27.92,27.96,6300.0,14.529,14.5446,14.5134,14.5342,6300.0
2011-11-09 13:05:00,27.94,27.95,27.91,27.91,1300.0,14.5238,14.529,14.5082,14.5082,1300.0
2011-11-09 13:10:00,27.92,27.94,27.87,27.87,5600.0,14.5134,14.5238,14.4874,14.4874,5600.0
2011-11-09 13:15:00,27.86,27.86,27.81,27.84,2600.0,14.4822,14.4822,14.4562,14.4718,2600.0
2011-11-09 13:20:00,27.83,27.84,27.8,27.81,5000.0,14.4666,14.4718,14.451,14.4562,5000.0
2011-11-09 13:25:00,27.83,27.85,27.78,27.8,15600.0,14.4666,14.477,14.4406,14.451,15600.0
2011-11-09 13:30:00,27.8,27.8,27.76,27.8,3600.0,14.451,14.451,14.4302,14.451,3600.0
2011-11-09 13:35:00,27.79,27.79,27.77,27.77,1700.0,14.4458,14.4458,14.4354,14.4354,1700.0
2011-11-09 13:40:00,27.77,27.84,27.75,27.8,10200.0,14.4354,14.4718,14.425,14.451,10200.0
2011-11-09 13:45:00,27.83,27.83,27.75,27.75,7300.0,14.4666,14.4666,14.425,14.425,7300.0
2011-11-09 13:50:00,27.74,27.75,27.69,27.69,3700.0,14.4198,14.425,14.3939,14.3939,3700.0
2011-11-09 13:55:00,27.68,27.69,27.6,27.61,35400.0,14.3887,14.3939,14.3471,14.3523,35400.0
2011-11-09 14:00:00,27.61,27.62,27.5,27.5,40000.0,14.3523,14.3575,14.2951,14.2951,40000.0
2011-11-09 14:05:00,27.5,27.51,27.39,27.43,38100.0,14.2951,14.3003,14.2379,14.2587,38100.0
2011-11-09 14:10:00,27.45,27.46,27.35,27.4,46500.0,14.2691,14.2743,14.2171,14.2431,46500.0
2011-11-09 14:15:00,27.4,27.43,27.32,27.32,21800.0,14.2431,14.2587,14.2015,14.2015,21800.0
2011-11-09 14:20:00,27.32,27.37,27.22,27.22,22200.0,14.2015,14.2275,14.1495,14.1495,22200.0
2011-11-09 14:25:00,27.23,27.28,27.11,27.26,51500.0,14.1547,14.1807,14.0924,14.1703,51500.0
2011-11-09 14:30:00,27.24,27.25,27.14,27.2,108200.0,14.1599,14.1651,14.1079,14.1391,108200.0
2011-11-09 14:35:00,27.19,27.23,27.16,27.23,6000.0,14.1339,14.1547,14.1183,14.1547,6000.0
2011-11-09 14:40:00,27.23,27.23,27.09,27.17,21900.0,14.1547,14.1547,14.082,14.1235,21900.0
2011-11-09 14:45:00,27.16,27.26,27.14,27.24,13500.0,14.1183,14.1703,14.1079,14.1599,13500.0
2011-11-09 14:50:00,27.22,27.25,27.13,27.17,10700.0,14.1495,14.1651,14.1028,14.1235,10700.0
2011-11-09 14:55:00,27.17,27.22,27.15,27.17,34400.0,14.1235,14.1495,14.1131,14.1235,34400.0
2011-11-09 15:00:00,27.17,27.25,27.15,27.18,33400.0,14.1235,14.1651,14.1131,14.1287,33400.0
2011-11-09 15:05:00,27.18,27.23,27.14,27.18,20100.0,14.1287,14.1547,14.1079,14.1287,20100.0
2011-11-09 15:10:00,27.2,27.22,27.16,27.17,15400.0,14.1391,14.1495,14.1183,14.1235,15400.0
2011-11-09 15:15:00,27.18,27.24,27.14,27.18,15700.0,14.1287,14.1599,14.1079,14.1287,15700.0
2011-11-09 15:20:00,27.18,27.27,27.18,27.22,18800.0,14.1287,14.1755,14.1287,14.1495,18800.0
2011-11-09 15:25:00,27.25,27.25,27.15,27.21,18000.0,14.1651,14.1651,14.1131,14.1443,18000.0
2011-11-09 15:30:00,27.2,27.21,27.06,27.15,51600.0,14.1391,14.1443,14.0664,14.1131,51600.0
2011-11-09 15:35:00,27.17,27.19,27.09,27.09,23700.0,14.1235,14.1339,14.082,14.082,23700.0
2011-11-09 15:40:00,27.08,27.17,27.07,27.07,33100.0,14.0768,14.1235,14.0716,14.0716,33100.0
2011-11-09 15:45:00,27.07,27.18,27.03,27.13,75100.0,14.0716,14.1287,14.0508,14.1028,75100.0
2011-11-09 15:50:00,27.1,27.18,27.07,27.1,78900.0,14.0872,14.1287,14.0716,14.0872,78900.0
2011-11-09 15:55:00,27.1,27.18,27.03,27.03,96900.0,14.0872,14.1287,14.0508,14.0508,96900.0
2011-11-10 09:30:00,27.42,27.65,27.41,27.63,22700.0,14.2535,14.3731,14.2483,14.3627,22700.0
2011-11-10 09:35:00,27.63,27.63,27.29,27.37,16100.0,14.3627,14.3627,14.1859,14.2275,16100.0
2011-11-10 09:40:00,27.35,27.57,27.35,27.49,16200.0,14.2171,14.3315,14.2171,14.2899,16200.0
2011-11-10 09:45:00,27.48,27.5,27.4,27.44,12800.0,14.2847,14.2951,14.2431,14.2639,12800.0
2011-11-10 09:50:00,27.44,27.45,27.38,27.44,15600.0,14.2639,14.2691,14.2327,14.2639,15600.0
2011-11-10 09:55:00,27.44,27.44,27.35,27.38,5200.0,14.2639,14.2639,14.2171,14.2327,5200.0
2011-11-10 10:00:00,27.36,27.36,27.28,27.31,32200.0,14.2223,14.2223,14.1807,14.1963,32200.0
2011-11-10 10:05:00,27.31,27.33,27.28,27.29,15000.0,14.1963,14.2067,14.1807,14.1859,15000.0
2011-11-10 10:10:00,27.3,27.32,27.25,27.27,32500.0,14.1911,14.2015,14.1651,14.1755,32500.0
2011-11-10 10:15:00,27.27,27.28,27.22,27.28,17900.0,14.1755,14.1807,14.1495,14.1807,17900.0
2011-11-10 10:20:00,27.28,27.3,27.2,27.25,91000.0,14.1807,14.1911,14.1391,14.1651,91000.0
2011-11-10 10:25:00,27.26,27.33,27.22,27.26,46000.0,14.1703,14.2067,14.1495,14.1703,46000.0
2011-11-10 10:30:00,27.25,27.27,27.16,27.22,19400.0,14.1651,14.1755,14.1183,14.1495,19400.0
2011-11-10 10:35:00,27.21,27.24,27.17,27.21,13700.0,14.1443,14.1599,14.1235,14.1443,13700.0
2011-11-10 10:40:00,27.2,27.21,27.07,27.08,20800.0,14.1391,14.1443,14.0716,14.0768,20800.0
2011-11-10 10:45:00,27.07,27.09,26.91,26.95,47100.0,14.0716,14.082,13.9884,14.0092,47100.0
2011-11-10 10:50:00,26.91,26.99,26.91,26.97,13000.0,13.9884,14.03,13.9884,14.0196,13000.0
2011-11-10 10:55:00,26.97,27.02,26.93,27.01,9700.0,14.0196,14.0456,13.9988,14.0404,9700.0
2011-11-10 11:00:00,27.02,27.12,26.98,27.05,16800.0,14.0456,14.0976,14.0248,14.0612,16800.0
2011-11-10 11:05:00,27.07,27.16,27.07,27.08,8300.0,14.0716,14.1183,14.0716,14.0768,8300.0
2011-11-10 11:10:00,27.08,27.2,27.01,27.01,4100.0,14.0768,14.1391,14.0404,14.0404,4100.0
2011-11-10 11:15:00,27.0,27.17,27.0,27.16,4900.0,14.0352,14.1235,14.0352,14.1183,4900.0
2011-11-10 11:20:00,27.13,27.19,27.13,27.19,1800.0,14.1028,14.1339,14.1028,14.1339,1800.0
2011-11-10 11:25:00,27.2,27.26,27.18,27.19,4900.0,14.1391,14.1703,14.1287,14.1339,4900.0
2011-11-10 11:30:00,27.19,27.29,27.15,27.29,8300.0,14.1339,14.1859,14.1131,14.1859,8300.0
2011-11-10 11:35:00,27.29,27.31,27.25,27.25,8700.0,14.1859,14.1963,14.1651,14.1651,8700.0
2011-11-10 11:40:00,27.25,27.36,27.25,27.36,7300.0,14.1651,14.2223,14.1651,14.2223,7300.0
2011-11-10 11:45:00,27.35,27.37,27.34,27.36,6200.0,14.2171,14.2275,14.2119,14.2223,6200.0
2011-11-10 11:50:00,27.35,27.45,27.33,27.45,28000.0,14.2171,14.2691,14.2067,14.2691,28000.0
2011-11-10 11:55:00,27.45,27.5,27.41,27.47,28800.0,14.2691,14.2951,14.2483,14.2795,28800.0
2011-11-10 12:00:00,27.46,27.5,27.39,27.43,9500.0,14.2743,14.2951,14.2379,14.2587,9500.0
2011-11-10 12:05:00,27.44,27.48,27.41,27.44,2500.0,14.2639,14.2847,14.2483,14.2639,2500.0
2011-11-10 12:10:00,27.44,27.47,27.35,27.35,16100.0,14.2639,14.2795,14.2171,14.2171,16100.0
2011-11-10 12:15:00,27.35,27.36,27.31,27.33,8800.0,14.2171,14.2223,14.1963,14.2067,8800.0
2011-11-10 12:20:00,27.33,27.35,27.32,27.35,4400.0,14.2067,14.2171,14.2015,14.2171,4400.0
2011-11-10 12:25:00,27.34,27.34,27.19,27.21,5200.0,14.2119,14.2119,14.1339,14.1443,5200.0
2011-11-10 12:30:00,27.22,27.25,27.19,27.24,7800.0,14.1495,14.1651,14.1339,14.1599,7800.0
2011-11-10 12:35:00,27.24,27.32,27.23,27.32,12800.0,14.1599,14.2015,14.1547,14.2015,12800.0
2011-11-10 12:40:00,27.32,27.33,27.25,27.25,8000.0,14.2015,14.2067,14.1651,14.1651,8000.0
2011-11-10 12:45:00,27.25,27.35,27.21,27.31,38200.0,14.1651,14.2171,14.1443,14.1963,38200.0
2011-11-10 12:50:00,27.32,27.33,27.3,27.33,8000.0,14.2015,14.2067,14.1911,14.2067,8000.0
2011-11-10 12:55:00,27.34,27.39,27.34,27.35,44200.0,14.2119,14.2379,14.2119,14.2171,44200.0
2011-11-10 13:00:00,27.34,27.4,27.29,27.4,34100.0,14.2119,14.2431,14.1859,14.2431,34100.0
2011-11-10 13:05:00,27.4,27.4,27.33,27.4,27500.0,14.2431,14.2431,14.2067,14.2431,27500.0
2011-11-10 13:10:00,27.4,27.5,27.4,27.5,51600.0,14.2431,14.2951,14.2431,14.2951,51600.0
2011-11-10 13:15:00,27.47,27.51,27.41,27.5,38900.0,14.2795,14.3003,14.2483,14.2951,38900.0
2011-11-10 13:20:00,27.5,27.53,27.43,27.43,9700.0,14.2951,14.3107,14.2587,14.2587,9700.0
2011-11-10 13:25:00,27.44,27.46,27.39,27.4,13100.0,14.2639,14.2743,14.2379,14.2431,13100.0
2011-11-10 13:30:00,27.39,27.44,27.36,27.38,62500.0,14.2379,14.2639,14.2223,14.2327,62500.0
2011-11-10 13:35:00,27.36,27.42,27.33,27.4,30000.0,14.2223,14.2535,14.2067,14.2431,30000.0
2011-11-10 13:40:00,27.38,27.46,27.37,27.4,13800.0,14.2327,14.2743,14.2275,14.2431,13800.0
2011-11-10 13:45:00,27.4,27.42,27.34,27.38,8100.0,14.2431,14.2535,14.2119,14.2327,8100.0
2011-11-10 13:50:00,27.36,27.46,27.34,27.43,31200.0,14.2223,14.2743,14.2119,14.2587,31200.0
2011-11-10 13:55:00,27.42,27.52,27.41,27.48,38100.0,14.2535,14.3055,14.2483,14.2847,38100.0
2011-11-10 14:00:00,27.46,27.48,27.3,27.37,21100.0,14.2743,14.2847,14.1911,14.2275,21100.0
2011-11-10 14:05:00,27.33,27.43,27.33,27.38,15700.0,14.2067,14.2587,14.2067,14.2327,15700.0
2011-11-10 14:10:00,27.38,27.4,27.34,27.39,15500.0,14.2327,14.2431,14.2119,14.2379,15500.0
2011-11-10 14:15:00,27.39,27.51,27.39,27.49,10300.0,14.2379,14.3003,14.2379,14.2899,10300.0
2011-11-10 14:20:00,27.49,27.49,27.34,27.45,12900.0,14.2899,14.2899,14.2119,14.2691,12900.0
2011-11-10 14:25:00,27.44,27.44,27.32,27.34,20000.0,14.2639,14.2639,14.2015,14.2119,20000.0
2011-11-10 14:30:00,27.32,27.35,27.3,27.34,12900.0,14.2015,14.2171,14.1911,14.2119,12900.0
2011-11-10 14:35:00,27.34,27.35,27.27,27.35,12600.0,14.2119,14.2171,14.1755,14.2171,12600.0
2011-11-10 14:40:00,27.33,27.4,27.33,27.34,14700.0,14.2067,14.2431,14.2067,14.2119,14700.0
2011-11-10 14:45:00,27.32,27.38,27.31,27.35,3300.0,14.2015,14.2327,14.1963,14.2171,3300.0
2011-11-10 14:50:00,27.36,27.4,27.3,27.3,22500.0,14.2223,14.2431,14.1911,14.1911,22500.0
2011-11-10 14:55:00,27.3,27.31,27.22,27.25,11800.0,14.1911,14.1963,14.1495,14.1651,11800.0
2011-11-10 15:00:00,27.25,27.34,27.23,27.34,4700.0,14.1651,14.2119,14.1547,14.2119,4700.0
2011-11-10 15:05:00,27.32,27.4,27.31,27.31,8700.0,14.2015,14.2431,14.1963,14.1963,8700.0
2011-11-10 15:10:00,27.33,27.38,27.32,27.32,8200.0,14.2067,14.2327,14.2015,14.2015,8200.0
2011-11-10 15:15:00,27.32,27.34,27.27,27.29,8600.0,14.2015,14.2119,14.1755,14.1859,8600.0
2011-11-10 15:20:00,27.28,27.34,27.25,27.33,6500.0,14.1807,14.2119,14.1651,14.2067,6500.0
2011-11-10 15:25:00,27.35,27.42,27.32,27.33,20900.0,14.2171,14.2535,14.2015,14.2067,20900.0
2011-11-10 15:30:00,27.33,27.37,27.27,27.34,15300.0,14.2067,14.2275,14.1755,14.2119,15300.0
2011-11-10 15:35:00,27.34,27.39,27.27,27.34,17900.0,14.2119,14.2379,14.1755,14.2119,17900.0
2011-11-10 15:40:00,27.34,27.36,27.25,27.35,16600.0,14.2119,14.2223,14.1651,14.2171,16600.0
2011-11-10 15:45:00,27.35,27.4,27.32,27.4,51200.0,14.2171,14.2431,14.2015,14.2431,51200.0
2011-11-10 15:50:00,27.38,27.42,27.32,27.39,48200.0,14.2327,14.2535,14.2015,14.2379,48200.0
2011-11-10 15:55:00,27.38,27.42,27.35,27.41,31200.0,14.2327,14.2535,14.2171,14.2483,31200.0
2011-11-11 09:30:00,27.76,27.84,27.68,27.8,8800.0,14.4302,14.4718,14.3887,14.451,8800.0
2011-11-11 09:35:00,27.84,27.89,27.65,27.8,35400.0,14.4718,14.4978,14.3731,14.451,35400.0
2011-11-11 09:40:00,27.81,27.93,27.8,27.91,8100.0,14.4562,14.5186,14.451,14.5082,8100.0
2011-11-11 09:45:00,27.91,27.94,27.88,27.9,44500.0,14.5082,14.5238,14.4926,14.503,44500.0
2011-11-11 09:50:00,27.9,27.95,27.9,27.95,21800.0,14.503,14.529,14.503,14.529,21800.0
2011-11-11 09:55:00,27.92,27.95,27.91,27.94,5500.0,14.5134,14.529,14.5082,14.5238,5500.0
2011-11-11 10:00:00,27.91,27.95,27.9,27.91,22300.0,14.5082,14.529,14.503,14.5082,22300.0
2011-11-11 10:05:00,27.91,27.96,27.91,27.95,10600.0,14.5082,14.5342,14.5082,14.529,10600.0
2011-11-11 10:10:00,27.95,27.97,27.93,27.94,3200.0,14.529,14.5394,14.5186,14.5238,3200.0
2011-11-11 10:15:00,27.92,27.92,27.91,27.91,6800.0,14.5134,14.5134,14.5082,14.5082,6800.0
2011-11-11 10:20:00,27.91,27.96,27.91,27.94,4700.0,14.5082,14.5342,14.5082,14.5238,4700.0
2011-11-11 10:25:00,27.96,27.97,27.92,27.96,4600.0,14.5342,14.5394,14.5134,14.5342,4600.0
2011-11-11 10:30:00,27.96,28.04,27.96,27.99,23200.0,14.5342,14.5758,14.5342,14.5498,23200.0
2011-11-11 10:35:00,28.01,28.06,27.99,28.01,14600.0,14.5602,14.5862,14.5498,14.5602,14600.0
2011-11-11 10:40:00,28.0,28.14,28.0,28.12,18600.0,14.555,14.6278,14.555,14.6174,18600.0
2011-11-11 10:45:00,28.11,28.11,27.95,27.96,19800.0,14.6122,14.6122,14.529,14.5342,19800.0
2011-11-11 10:50:00,27.97,28.07,27.97,28.04,20100.0,14.5394,14.5914,14.5394,14.5758,20100.0
2011-11-11 10:55:00,28.04,28.07,27.95,27.98,41600.0,14.5758,14.5914,14.529,14.5446,41600.0
2011-11-11 11:00:00,27.99,28.0,27.96,27.97,15400.0,14.5498,14.555,14.5342,14.5394,15400.0
2011-11-11 11:05:00,27.98,28.01,27.97,27.99,13300.0,14.5446,14.5602,14.5394,14.5498,13300.0
2011-11-11 11:10:00,27.99,27.99,27.91,27.97,9500.0,14.5498,14.5498,14.5082,14.5394,9500.0
2011-11-11 11:15:00,27.97,28.01,27.97,27.99,11400.0,14.5394,14.5602,14.5394,14.5498,11400.0
2011-11-11 11:20:00,27.99,28.01,27.98,28.0,10300.0,14.5498,14.5602,14.5446,14.555,10300.0
2011-11-11 11:25:00,28.0,28.02,27.91,27.95,22300.0,14.555,14.5654,14.5082,14.529,22300.0
2011-11-11 11:30:00,27.94,27.97,27.88,27.95,21600.0,14.5238,14.5394,14.4926,14.529,21600.0
2011-11-11 11:35:00,27.95,27.99,27.94,27.97,16500.0,14.529,14.5498,14.5238,14.5394,16500.0
2011-11-11 11:40:00,27.98,28.02,27.96,28.01,9800.0,14.5446,14.5654,14.5342,14.5602,9800.0
2011-11-11 11:45:00,28.02,28.03,27.99,28.0,7200.0,14.5654,14.5706,14.5498,14.555,7200.0
2011-11-11 11:50:00,27.99,28.0,27.89,27.91,13700.0,14.5498,14.555,14.4978,14.5082,13700.0
2011-11-11 11:55:00,27.91,27.94,27.9,27.91,12500.0,14.5082,14.5238,14.503,14.5082,12500.0
2011-11-11 12:00:00,27.91,27.96,27.87,27.87,12400.0,14.5082,14.5342,14.4874,14.4874,12400.0
2011-11-11 12:05:00,27.87,27.89,27.83,27.83,103000.0,14.4874,14.4978,14.4666,14.4666,103000.0
2011-11-11 12:10:00,27.82,27.82,27.8,27.82,4000.0,14.4614,14.4614,14.451,14.4614,4000.0
2011-11-11 12:15:00,27.8,27.8,27.72,27.72,141200.0,14.451,14.451,14.4094,14.4094,141200.0
2011-11-11 12:20:00,27.73,27.74,27.7,27.73,24700.0,14.4146,14.4198,14.399,14.4146,24700.0
2011-11-11 12:25:00,27.74,27.81,27.74,27.77,15600.0,14.4198,14.4562,14.4198,14.4354,15600.0
2011-11-11 12:30:00,27.78,27.8,27.78,27.8,44200.0,14.4406,14.451,14.4406,14.451,44200.0
2011-11-11 12:35:00,27.79,27.82,27.79,27.8,9700.0,14.4458,14.4614,14.4458,14.451,9700.0
2011-11-11 12:40:00,27.8,27.82,27.79,27.8,77500.0,14.451,14.4614,14.4458,14.451,77500.0
2011-11-11 12:45:00,27.8,27.8,27.79,27.79,10600.0,14.451,14.451,14.4458,14.4458,10600.0
2011-11-11 12:50:00,27.79,27.8,27.78,27.78,7400.0,14.4458,14.451,14.4406,14.4406,7400.0
2011-11-11 12:55:00,27.78,27.8,27.77,27.79,6000.0,14.4406,14.451,14.4354,14.4458,6000.0
2011-11-11 13:00:00,27.82,27.82,27.79,27.81,8000.0,14.4614,14.4614,14.4458,14.4562,8000.0
2011-11-11 13:05:00,27.8,27.82,27.76,27.77,6400.0,14.451,14.4614,14.4302,14.4354,6400.0
2011-11-11 13:10:00,27.76,27.76,27.75,27.75,6500.0,14.4302,14.4302,14.425,14.425,6500.0
2011-11-11 13:15:00,27.75,27.76,27.75,27.75,8900.0,14.425,14.4302,14.425,14.425,8900.0
2011-11-11 13:20:00,27.76,27.77,27.75,27.76,12800.0,14.4302,14.4354,14.425,14.4302,12800.0
2011-11-11 13:25:00,27.76,27.76,27.7,27.73,10600.0,14.4302,14.4302,14.399,14.4146,10600.0
2011-11-11 13:30:00,27.71,27.72,27.69,27.7,13900.0,14.4042,14.4094,14.3939,14.399,13900.0
2011-11-11 13:35:00,27.7,27.73,27.7,27.71,12300.0,14.399,14.4146,14.399,14.4042,12300.0
2011-11-11 13:40:00,27.72,27.72,27.69,27.7,10200.0,14.4094,14.4094,14.3939,14.399,10200.0
2011-11-11 13:45:00,27.7,27.7,27.69,27.7,6400.0,14.399,14.399,14.3939,14.399,6400.0
2011-11-11 13:50:00,27.7,27.7,27.68,27.69,8000.0,14.399,14.399,14.3887,14.3939,8000.0
2011-11-11 13:55:00,27.69,27.71,27.66,27.7,8900.0,14.3939,14.4042,14.3783,14.399,8900.0
2011-11-11 14:00:00,27.68,27.7,27.67,27.68,3000.0,14.3887,14.399,14.3835,14.3887,3000.0
2011-11-11 14:05:00,27.67,27.68,27.66,27.67,2400.0,14.3835,14.3887,14.3783,14.3835,2400.0
2011-11-11 14:10:00,27.65,27.69,27.62,27.65,6000.0,14.3731,14.3939,14.3575,14.3731,6000.0
2011-11-11 14:15:00,27.65,27.7,27.64,27.66,3700.0,14.3731,14.399,14.3679,14.3783,3700.0
2011-11-11 14:20:00,27.66,27.66,27.62,27.65,10500.0,14.3783,14.3783,14.3575,14.3731,10500.0
2011-11-11 14:25:00,27.64,27.66,27.63,27.64,2900.0,14.3679,14.3783,14.3627,14.3679,2900.0
2011-11-11 14:30:00,27.64,27.67,27.62,27.65,16000.0,14.3679,14.3835,14.3575,14.3731,16000.0
2011-11-11 14:35:00,27.65,27.69,27.62,27.63,18400.0,14.3731,14.3939,14.3575,14.3627,18400.0
2011-11-11 14:40:00,27.62,27.67,27.6,27.62,39400.0,14.3575,14.3835,14.3471,14.3575,39400.0
2011-11-11 14:45:00,27.62,27.66,27.62,27.62,6000.0,14.3575,14.3783,14.3575,14.3575,6000.0
2011-11-11 14:50:00,27.62,27.67,27.61,27.64,16500.0,14.3575,14.3835,14.3523,14.3679,16500.0
2011-11-11 14:55:00,27.63,27.64,27.51,27.54,20000.0,14.3627,14.3679,14.3003,14.3159,20000.0
2011-11-11 15:00:00,27.55,27.59,27.52,27.54,10400.0,14.3211,14.3419,14.3055,14.3159,10400.0
2011-11-11 15:05:00,27.54,27.54,27.47,27.47,20700.0,14.3159,14.3159,14.2795,14.2795,20700.0
2011-11-11 15:10:00,27.47,27.6,27.43,27.55,14600.0,14.2795,14.3471,14.2587,14.3211,14600.0
2011-11-11 15:15:00,27.52,27.64,27.52,27.59,6600.0,14.3055,14.3679,14.3055,14.3419,6600.0
2011-11-11 15:20:00,27.59,27.59,27.54,27.54,4600.0,14.3419,14.3419,14.3159,14.3159,4600.0
2011-11-11 15:25:00,27.54,27.56,27.48,27.54,7100.0,14.3159,14.3263,14.2847,14.3159,7100.0
2011-11-11 15:30:00,27.53,27.58,27.52,27.54,4600.0,14.3107,14.3367,14.3055,14.3159,4600.0
2011-11-11 15:35:00,27.54,27.54,27.46,27.48,12600.0,14.3159,14.3159,14.2743,14.2847,12600.0
2011-11-11 15:40:00,27.46,27.52,27.42,27.51,27300.0,14.2743,14.3055,14.2535,14.3003,27300.0
2011-11-11 15:45:00,27.51,27.59,27.5,27.54,19100.0,14.3003,14.3419,14.2951,14.3159,19100.0
2011-11-11 15:50:00,27.54,27.56,27.53,27.54,15300.0,14.3159,14.3263,14.3107,14.3159,15300.0
2011-11-11 15:55:00,27.54,27.61,27.5,27.57,162500.0,14.3159,14.3523,14.2951,14.3315,162500.0
2011-11-14 09:30:00,27.5,27.53,27.4,27.42,31300.0,14.2951,14.3107,14.2431,14.2535,31300.0
2011-11-14 09:35:00,27.4,27.42,27.28,27.36,11900.0,14.2431,14.2535,14.1807,14.2223,11900.0
2011-11-14 09:40:00,27.38,27.42,27.3,27.31,39100.0,14.2327,14.2535,14.1911,14.1963,39100.0
2011-11-14 09:45:00,27.31,27.37,27.3,27.32,8600.0,14.1963,14.2275,14.1911,14.2015,8600.0
2011-11-14 09:50:00,27.31,27.37,27.18,27.33,40600.0,14.1963,14.2275,14.1287,14.2067,40600.0
2011-11-14 09:55:00,27.33,27.44,27.24,27.26,44400.0,14.2067,14.2639,14.1599,14.1703,44400.0
2011-11-14 10:00:00,27.29,27.35,27.2,27.3,112400.0,14.1859,14.2171,14.1391,14.1911,112400.0
2011-11-14 10:05:00,27.3,27.36,27.25,27.32,26300.0,14.1911,14.2223,14.1651,14.2015,26300.0
2011-11-14 10:10:00,27.34,27.34,27.24,27.3,69700.0,14.2119,14.2119,14.1599,14.1911,69700.0
2011-11-14 10:15:00,27.32,27.36,27.3,27.33,22900.0,14.2015,14.2223,14.1911,14.2067,22900.0
2011-11-14 10:20:00,27.34,27.4,27.31,27.31,26900.0,14.2119,14.2431,14.1963,14.1963,26900.0
2011-11-14 10:25:00,27.33,27.39,27.32,27.32,6500.0,14.2067,14.2379,14.2015,14.2015,6500.0
2011-11-14 10:30:00,27.33,27.35,27.28,27.32,10500.0,14.2067,14.2171,14.1807,14.2015,10500.0
2011-11-14 10:35:00,27.32,27.43,27.31,27.41,14600.0,14.2015,14.2587,14.1963,14.2483,14600.0
2011-11-14 10:40:00,27.4,27.44,27.37,27.4,7700.0,14.2431,14.2639,14.2275,14.2431,7700.0
2011-11-14 10:45:00,27.41,27.43,27.35,27.4,9600.0,14.2483,14.2587,14.2171,14.2431,9600.0
2011-11-14 10:50:00,27.43,27.5,27.39,27.5,10500.0,14.2587,14.2951,14.2379,14.2951,10500.0
2011-11-14 10:55:00,27.49,27.52,27.45,27.47,18100.0,14.2899,14.3055,14.2691,14.2795,18100.0
2011-11-14 11:00:00,27.47,27.52,27.46,27.5,17800.0,14.2795,14.3055,14.2743,14.2951,17800.0
2011-11-14 11:05:00,27.51,27.63,27.49,27.58,33300.0,14.3003,14.3627,14.2899,14.3367,33300.0
2011-11-14 11:10:00,27.58,27.61,27.55,27.58,19500.0,14.3367,14.3523,14.3211,14.3367,19500.0
2011-11-14 11:15:00,27.59,27.59,27.56,27.58,8100.0,14.3419,14.3419,14.3263,14.3367,8100.0
2011-11-14 11:20:00,27.6,27.75,27.6,27.73,95200.0,14.3471,14.425,14.3471,14.4146,95200.0
2011-11-14 11:25:00,27.72,27.72,27.65,27.7,24700.0,14.4094,14.4094,14.3731,14.399,24700.0
2011-11-14 11:30:00,27.7,27.71,27.69,27.7,12100.0,14.399,14.4042,14.3939,14.399,12100.0
2011-11-14 11:35:00,27.7,27.71,27.64,27.7,28200.0,14.399,14.4042,14.3679,14.399,28200.0
2011-11-14 11:40:00,27.69,27.7,27.64,27.66,12400.0,14.3939,14.399,14.3679,14.3783,12400.0
2011-11-14 11:45:00,27.64,27.7,27.62,27.7,14700.0,14.3679,14.399,14.3575,14.399,14700.0
2011-11-14 11:50:00,27.71,27.71,27.62,27.66,24200.0,14.4042,14.4042,14.3575,14.3783,24200.0
2011-11-14 11:55:00,27.68,27.69,27.6,27.67,14100.0,14.3887,14.3939,14.3471,14.3835,14100.0
2011-11-14 12:00:00,27.68,27.71,27.61,27.63,14500.0,14.3887,14.4042,14.3523,14.3627,14500.0
2011-11-14 12:05:00,27.64,27.69,27.6,27.67,8700.0,14.3679,14.3939,14.3471,14.3835,8700.0
2011-11-14 12:10:00,27.67,27.69,27.6,27.6,9800.0,14.3835,14.3939,14.3471,14.3471,9800.0
2011-11-14 12:15:00,27.59,27.59,27.53,27.54,16000.0,14.3419,14.3419,14.3107,14.3159,16000.0
2011-11-14 12:20:00,27.53,27.56,27.47,27.54,23500.0,14.3107,14.3263,14.2795,14.3159,23500.0
2011-11-14 12:25:00,27.52,27.54,27.48,27.53,9700.0,14.3055,14.3159,14.2847,14.3107,9700.0
2011-11-14 12:30:00,27.53,27.54,27.52,27.54,2500.0,14.3107,14.3159,14.3055,14.3159,2500.0
2011-11-14 12:35:00,27.53,27.58,27.52,27.55,27300.0,14.3107,14.3367,14.3055,14.3211,27300.0
2011-11-14 12:40:00,27.55,27.61,27.55,27.59,12200.0,14.3211,14.3523,14.3211,14.3419,12200.0
2011-11-14 12:45:00,27.61,27.65,27.57,27.62,10500.0,14.3523,14.3731,14.3315,14.3575,10500.0
2011-11-14 12:50:00,27.63,27.64,27.6,27.62,15200.0,14.3627,14.3679,14.3471,14.3575,15200.0
2011-11-14 12:55:00,27.64,27.64,27.59,27.64,9700.0,14.3679,14.3679,14.3419,14.3679,9700.0
2011-11-14 13:00:00,27.64,27.64,27.57,27.59,34500.0,14.3679,14.3679,14.3315,14.3419,34500.0
2011-11-14 13:05:00,27.58,27.58,27.54,27.55,10000.0,14.3367,14.3367,14.3159,14.3211,10000.0
2011-11-14 13:10:00,27.55,27.57,27.53,27.57,7400.0,14.3211,14.3315,14.3107,14.3315,7400.0
2011-11-14 13:15:00,27.56,27.6,27.56,27.58,12000.0,14.3263,14.3471,14.3263,14.3367,12000.0
2011-11-14 13:20:00,27.56,27.61,27.55,27.6,15600.0,14.3263,14.3523,14.3211,14.3471,15600.0
2011-11-14 13:25:00,27.6,27.63,27.6,27.61,10900.0,14.3471,14.3627,14.3471,14.3523,10900.0
2011-11-14 13:30:00,27.61,27.71,27.61,27.66,51800.0,14.3523,14.4042,14.3523,14.3783,51800.0
2011-11-14 13:35:00,27.67,27.74,27.65,27.66,21600.0,14.3835,14.4198,14.3731,14.3783,21600.0
2011-11-14 13:40:00,27.69,27.72,27.63,27.7,24100.0,14.3939,14.4094,14.3627,14.399,24100.0
2011-11-14 13:45:00,27.7,27.71,27.66,27.67,14400.0,14.399,14.4042,14.3783,14.3835,14400.0
2011-11-14 13:50:00,27.68,27.68,27.67,27.67,4200.0,14.3887,14.3887,14.3835,14.3835,4200.0
2011-11-14 13:55:00,27.68,27.72,27.66,27.71,13700.0,14.3887,14.4094,14.3783,14.4042,13700.0
2011-11-14 14:00:00,27.71,27.71,27.67,27.69,6000.0,14.4042,14.4042,14.3835,14.3939,6000.0
2011-11-14 14:05:00,27.69,27.73,27.68,27.7,13000.0,14.3939,14.4146,14.3887,14.399,13000.0
2011-11-14 14:10:00,27.7,27.71,27.67,27.7,6600.0,14.399,14.4042,14.3835,14.399,6600.0
2011-11-14 14:15:00,27.69,27.71,27.65,27.65,16300.0,14.3939,14.4042,14.3731,14.3731,16300.0
2011-11-14 14:20:00,27.65,27.69,27.61,27.67,9600.0,14.3731,14.3939,14.3523,14.3835,9600.0
2011-11-14 14:25:00,27.69,27.71,27.66,27.67,11800.0,14.3939,14.4042,14.3783,14.3835,11800.0
2011-11-14 14:30:00,27.67,27.71,27.67,27.67,19400.0,14.3835,14.4042,14.3835,14.3835,19400.0
2011-11-14 14:35:00,27.67,27.68,27.65,27.68,14700.0,14.3835,14.3887,14.3731,14.3887,14700.0
2011-11-14 14:40:00,27.7,27.72,27.67,27.67,14300.0,14.399,14.4094,14.3835,14.3835,14300.0
2011-11-14 14:45:00,27.69,27.7,27.65,27.66,8200.0,14.3939,14.399,14.3731,14.3783,8200.0
2011-11-14 14:50:00,27.65,27.66,27.6,27.64,17800.0,14.3731,14.3783,14.3471,14.3679,17800.0
2011-11-14 14:55:00,27.64,27.66,27.59,27.65,19000.0,14.3679,14.3783,14.3419,14.3731,19000.0
2011-11-14 15:00:00,27.63,27.69,27.61,27.69,10300.0,14.3627,14.3939,14.3523,14.3939,10300.0
2011-11-14 15:05:00,27.69,27.73,27.67,27.69,15400.0,14.3939,14.4146,14.3835,14.3939,15400.0
2011-11-14 15:10:00,27.68,27.71,27.67,27.68,17000.0,14.3887,14.4042,14.3835,14.3887,17000.0
2011-11-14 15:15:00,27.67,27.71,27.65,27.69,17500.0,14.3835,14.4042,14.3731,14.3939,17500.0
2011-11-14 15:20:00,27.68,27.73,27.68,27.73,15100.0,14.3887,14.4146,14.3887,14.4146,15100.0
2011-11-14 15:25:00,27.73,27.74,27.69,27.74,44000.0,14.4146,14.4198,14.3939,14.4198,44000.0
2011-11-14 15:30:00,27.74,27.81,27.72,27.75,40000.0,14.4198,14.4562,14.4094,14.425,40000.0
2011-11-14 15:35:00,27.75,27.79,27.75,27.75,80200.0,14.425,14.4458,14.425,14.425,80200.0
2011-11-14 15:40:00,27.75,27.79,27.75,27.77,35200.0,14.425,14.4458,14.425,14.4354,35200.0
2011-11-14 15:45:00,27.77,27.79,27.74,27.77,123700.0,14.4354,14.4458,14.4198,14.4354,123700.0
2011-11-14 15:50:00,27.75,27.79,27.75,27.76,75000.0,14.425,14.4458,14.425,14.4302,75000.0
2011-11-14 15:55:00,27.77,27.79,27.71,27.75,196800.0,14.4354,14.4458,14.4042,14.425,196800.0
2011-11-15 09:30:00,27.74,27.89,27.55,27.69,47000.0,14.4198,14.4978,14.3211,14.3939,47000.0
2011-11-15 09:35:00,27.69,27.86,27.59,27.84,37100.0,14.3939,14.4822,14.3419,14.4718,37100.0
2011-11-15 09:40:00,27.84,28.11,27.84,27.91,122500.0,14.4718,14.6122,14.4718,14.5082,122500.0
2011-11-15 09:45:00,27.91,28.04,27.91,27.91,16300.0,14.5082,14.5758,14.5082,14.5082,16300.0
2011-11-15 09:50:00,27.93,28.04,27.91,28.01,45100.0,14.5186,14.5758,14.5082,14.5602,45100.0
2011-11-15 09:55:00,28.01,28.02,27.84,27.89,41400.0,14.5602,14.5654,14.4718,14.4978,41400.0
2011-11-15 10:00:00,27.89,28.01,27.85,27.93,39400.0,14.4978,14.5602,14.477,14.5186,39400.0
2011-11-15 10:05:00,27.93,28.04,27.92,27.98,37700.0,14.5186,14.5758,14.5134,14.5446,37700.0
2011-11-15 10:10:00,27.95,27.98,27.89,27.95,28400.0,14.529,14.5446,14.4978,14.529,28400.0
2011-11-15 10:15:00,27.93,27.96,27.93,27.94,7700.0,14.5186,14.5342,14.5186,14.5238,7700.0
2011-11-15 10:20:00,27.94,28.04,27.94,28.01,22600.0,14.5238,14.5758,14.5238,14.5602,22600.0
2011-11-15 10:25:00,28.02,28.04,28.0,28.02,22600.0,14.5654,14.5758,14.555,14.5654,22600.0
2011-11-15 10:30:00,28.02,28.1,28.01,28.01,78700.0,14.5654,14.607,14.5602,14.5602,78700.0
2011-11-15 10:35:00,28.01,28.01,27.99,28.01,5100.0,14.5602,14.5602,14.5498,14.5602,5100.0
2011-11-15 10:40:00,28.02,28.03,27.98,28.0,20900.0,14.5654,14.5706,14.5446,14.555,20900.0
2011-11-15 10:45:00,28.0,28.01,27.94,27.94,35500.0,14.555,14.5602,14.5238,14.5238,35500.0
2011-11-15 10:50:00,27.97,28.02,27.94,27.97,11500.0,14.5394,14.5654,14.5238,14.5394,11500.0
2011-11-15 10:55:00,27.97,27.99,27.94,27.94,13500.0,14.5394,14.5498,14.5238,14.5238,13500.0
2011-11-15 11:00:00,27.93,28.0,27.93,27.97,9600.0,14.5186,14.555,14.5186,14.5394,9600.0
2011-11-15 11:05:00,27.95,27.97,27.88,27.95,15200.0,14.529,14.5394,14.4926,14.529,15200.0
2011-11-15 11:10:00,27.95,28.01,27.94,28.0,25000.0,14.529,14.5602,14.5238,14.555,25000.0
2011-11-15 11:15:00,28.0,28.01,27.95,27.96,71900.0,14.555,14.5602,14.529,14.5342,71900.0
2011-11-15 11:20:00,27.95,27.98,27.94,27.94,33200.0,14.529,14.5446,14.5238,14.5238,33200.0
2011-11-15 11:25:00,27.94,27.99,27.94,27.94,8800.0,14.5238,14.5498,14.5238,14.5238,8800.0
2011-11-15 11:30:00,27.95,27.96,27.88,27.91,23100.0,14.529,14.5342,14.4926,14.5082,23100.0
2011-11-15 11:35:00,27.92,27.94,27.88,27.9,14700.0,14.5134,14.5238,14.4926,14.503,14700.0
2011-11-15 11:40:00,27.91,27.99,27.9,27.96,8600.0,14.5082,14.5498,14.503,14.5342,8600.0
2011-11-15 11:45:00,27.97,27.97,27.92,27.95,6800.0,14.5394,14.5394,14.5134,14.529,6800.0
2011-11-15 11:50:00,27.94,27.96,27.94,27.95,3000.0,14.5238,14.5342,14.5238,14.529,3000.0
2011-11-15 11:55:00,27.95,28.01,27.92,28.01,11200.0,14.529,14.5602,14.5134,14.5602,11200.0
2011-11-15 12:00:00,28.0,28.05,27.94,27.99,77200.0,14.555,14.581,14.5238,14.5498,77200.0
2011-11-15 12:05:00,27.99,28.04,27.94,28.0,81400.0,14.5498,14.5758,14.5238,14.555,81400.0
2011-11-15 12:10:00,28.0,28.01,27.96,27.99,3800.0,14.555,14.5602,14.5342,14.5498,3800.0
2011-11-15 12:15:00,27.98,28.0,27.96,27.98,5500.0,14.5446,14.555,14.5342,14.5446,5500.0
2011-11-15 12:20:00,28.0,28.05,27.97,27.98,10500.0,14.555,14.581,14.5394,14.5446,10500.0
2011-11-15 12:25:00,27.99,28.03,27.96,27.97,12700.0,14.5498,14.5706,14.5342,14.5394,12700.0
2011-11-15 12:30:00,27.98,28.03,27.95,28.02,20800.0,14.5446,14.5706,14.529,14.5654,20800.0
2011-11-15 12:35:00,28.0,28.02,27.96,27.97,15700.0,14.555,14.5654,14.5342,14.5394,15700.0
2011-11-15 12:40:00,27.96,28.01,27.96,27.99,12900.0,14.5342,14.5602,14.5342,14.5498,12900.0
2011-11-15 12:45:00,27.97,28.0,27.97,27.99,7900.0,14.5394,14.555,14.5394,14.5498,7900.0
2011-11-15 12:50:00,27.99,28.0,27.97,28.0,55600.0,14.5498,14.555,14.5394,14.555,55600.0
2011-11-15 12:55:00,28.0,28.01,27.99,28.0,116500.0,14.555,14.5602,14.5498,14.555,116500.0
2011-11-15 13:00:00,28.0,28.08,28.0,28.03,7900.0,14.555,14.5966,14.555,14.5706,7900.0
2011-11-15 13:05:00,28.02,28.03,27.96,28.01,18900.0,14.5654,14.5706,14.5342,14.5602,18900.0
2011-11-15 13:10:00,28.01,28.03,27.98,27.98,13300.0,14.5602,14.5706,14.5446,14.5446,13300.0
2011-11-15 13:15:00,28.0,28.06,27.99,28.01,22100.0,14.555,14.5862,14.5498,14.5602,22100.0
2011-11-15 13:20:00,28.01,28.03,28.0,28.0,3700.0,14.5602,14.5706,14.555,14.555,3700.0
2011-11-15 13:25:00,28.0,28.01,28.0,28.0,1700.0,14.555,14.5602,14.555,14.555,1700.0
2011-11-15 13:30:00,28.01,28.07,28.01,28.01,16300.0,14.5602,14.5914,14.5602,14.5602,16300.0
2011-11-15 13:35:00,28.01,28.05,27.97,27.99,21900.0,14.5602,14.581,14.5394,14.5498,21900.0
2011-11-15 13:40:00,27.97,28.06,27.92,27.98,222800.0,14.5394,14.5862,14.5134,14.5446,222800.0
2011-11-15 13:45:00,27.99,28.12,27.97,28.02,36100.0,14.5498,14.6174,14.5394,14.5654,36100.0
2011-11-15 13:50:00,28.02,28.03,27.99,28.01,7600.0,14.5654,14.5706,14.5498,14.5602,7600.0
2011-11-15 13:55:00,28.02,28.04,28.01,28.02,6800.0,14.5654,14.5758,14.5602,14.5654,6800.0
2011-11-15 14:00:00,28.01,28.05,28.01,28.04,23100.0,14.5602,14.581,14.5602,14.5758,23100.0
2011-11-15 14:05:00,28.04,28.05,28.01,28.04,18100.0,14.5758,14.581,14.5602,14.5758,18100.0
2011-11-15 14:10:00,28.03,28.06,28.03,28.04,12500.0,14.5706,14.5862,14.5706,14.5758,12500.0
2011-11-15 14:15:00,28.04,28.06,28.0,28.0,49700.0,14.5758,14.5862,14.555,14.555,49700.0
2011-11-15 14:20:00,28.0,28.04,28.0,28.03,28600.0,14.555,14.5758,14.555,14.5706,28600.0
2011-11-15 14:25:00,28.02,28.04,28.0,28.03,60800.0,14.5654,14.5758,14.555,14.5706,60800.0
2011-11-15 14:30:00,28.03,28.04,28.0,28.01,72800.0,14.5706,14.5758,14.555,14.5602,72800.0
2011-11-15 14:35:00,28.0,28.01,27.95,27.96,33800.0,14.555,14.5602,14.529,14.5342,33800.0
2011-11-15 14:40:00,27.95,27.97,27.94,27.95,18700.0,14.529,14.5394,14.5238,14.529,18700.0
2011-11-15 14:45:00,27.95,28.0,27.95,27.96,48500.0,14.529,14.555,14.529,14.5342,48500.0
2011-11-15 14:50:00,27.98,28.01,27.96,27.99,18200.0,14.5446,14.5602,14.5342,14.5498,18200.0
2011-11-15 14:55:00,27.99,28.04,27.99,28.02,48800.0,14.5498,14.5758,14.5498,14.5654,48800.0
2011-11-15 15:00:00,28.02,28.08,28.01,28.07,32900.0,14.5654,14.5966,14.5602,14.5914,32900.0
2011-11-15 15:05:00,28.06,28.09,28.04,28.04,35200.0,14.5862,14.6018,14.5758,14.5758,35200.0
2011-11-15 15:10:00,28.05,28.05,28.02,28.02,35800.0,14.581,14.581,14.5654,14.5654,35800.0
2011-11-15 15:15:00,28.03,28.05,28.0,28.01,33700.0,14.5706,14.581,14.555,14.5602,33700.0
2011-11-15 15:20:00,28.0,28.02,28.0,28.0,36500.0,14.555,14.5654,14.555,14.555,36500.0
2011-11-15 15:25:00,28.0,28.06,28.0,28.04,26500.0,14.555,14.5862,14.555,14.5758,26500.0
2011-11-15 15:30:00,28.04,28.04,28.0,28.0,35000.0,14.5758,14.5758,14.555,14.555,35000.0
2011-11-15 15:35:00,28.0,28.04,28.0,28.01,91000.0,14.555,14.5758,14.555,14.5602,91000.0
2011-11-15 15:40:00,28.0,28.03,28.0,28.01,26900.0,14.555,14.5706,14.555,14.5602,26900.0
2011-11-15 15:45:00,28.02,28.03,28.0,28.02,25700.0,14.5654,14.5706,14.555,14.5654,25700.0
2011-11-15 15:50:00,28.03,28.03,27.97,27.98,69700.0,14.5706,14.5706,14.5394,14.5446,69700.0
2011-11-15 15:55:00,27.98,28.0,27.9,27.9,56100.0,14.5446,14.555,14.503,14.503,56100.0
2011-11-16 09:30:00,27.89,27.98,27.6,27.6,35000.0,14.4978,14.5446,14.3471,14.3471,35000.0
2011-11-16 09:35:00,27.62,27.74,27.53,27.66,11900.0,14.3575,14.4198,14.3107,14.3783,11900.0
2011-11-16 09:40:00,27.69,27.79,27.64,27.64,7800.0,14.3939,14.4458,14.3679,14.3679,7800.0
2011-11-16 09:45:00,27.63,27.78,27.63,27.66,8800.0,14.3627,14.4406,14.3627,14.3783,8800.0
2011-11-16 09:50:00,27.67,27.76,27.65,27.75,2500.0,14.3835,14.4302,14.3731,14.425,2500.0
2011-11-16 09:55:00,27.77,27.82,27.75,27.75,10500.0,14.4354,14.4614,14.425,14.425,10500.0
2011-11-16 10:00:00,27.78,27.85,27.7,27.76,43300.0,14.4406,14.477,14.399,14.4302,43300.0
2011-11-16 10:05:00,27.76,27.78,27.7,27.7,3200.0,14.4302,14.4406,14.399,14.399,3200.0
2011-11-16 10:10:00,27.71,27.76,27.69,27.75,10900.0,14.4042,14.4302,14.3939,14.425,10900.0
2011-11-16 10:15:00,27.75,27.77,27.7,27.72,7700.0,14.425,14.4354,14.399,14.4094,7700.0
2011-11-16 10:20:00,27.72,27.73,27.62,27.65,14200.0,14.4094,14.4146,14.3575,14.3731,14200.0
2011-11-16 10:25:00,27.65,27.76,27.65,27.69,37500.0,14.3731,14.4302,14.3731,14.3939,37500.0
2011-11-16 10:30:00,27.66,27.7,27.66,27.67,3500.0,14.3783,14.399,14.3783,14.3835,3500.0
2011-11-16 10:35:00,27.69,27.69,27.61,27.61,14500.0,14.3939,14.3939,14.3523,14.3523,14500.0
2011-11-16 10:40:00,27.64,27.71,27.52,27.65,35400.0,14.3679,14.4042,14.3055,14.3731,35400.0
2011-11-16 10:45:00,27.66,27.68,27.59,27.66,9500.0,14.3783,14.3887,14.3419,14.3783,9500.0
2011-11-16 10:50:00,27.63,27.65,27.6,27.61,17400.0,14.3627,14.3731,14.3471,14.3523,17400.0
2011-11-16 10:55:00,27.65,27.67,27.61,27.67,15300.0,14.3731,14.3835,14.3523,14.3835,15300.0
2011-11-16 11:00:00,27.67,27.68,27.65,27.65,2700.0,14.3835,14.3887,14.3731,14.3731,2700.0
2011-11-16 11:05:00,27.66,27.72,27.66,27.72,13400.0,14.3783,14.4094,14.3783,14.4094,13400.0
2011-11-16 11:10:00,27.7,27.72,27.66,27.7,21100.0,14.399,14.4094,14.3783,14.399,21100.0
2011-11-16 11:15:00,27.73,27.73,27.7,27.72,12300.0,14.4146,14.4146,14.399,14.4094,12300.0
2011-11-16 11:20:00,27.72,27.77,27.71,27.74,26900.0,14.4094,14.4354,14.4042,14.4198,26900.0
2011-11-16 11:25:00,27.74,27.75,27.7,27.71,200900.0,14.4198,14.425,14.399,14.4042,200900.0
2011-11-16 11:30:00,27.71,27.73,27.7,27.72,9500.0,14.4042,14.4146,14.399,14.4094,9500.0
2011-11-16 11:35:00,27.73,27.76,27.7,27.75,28000.0,14.4146,14.4302,14.399,14.425,28000.0
2011-11-16 11:40:00,27.74,27.77,27.72,27.73,34000.0,14.4198,14.4354,14.4094,14.4146,34000.0
2011-11-16 11:45:00,27.74,27.79,27.71,27.72,66900.0,14.4198,14.4458,14.4042,14.4094,66900.0
2011-11-16 11:50:00,27.72,27.72,27.71,27.72,23500.0,14.4094,14.4094,14.4042,14.4094,23500.0
2011-11-16 11:55:00,27.73,27.74,27.71,27.72,7500.0,14.4146,14.4198,14.4042,14.4094,7500.0
2011-11-16 12:00:00,27.71,27.72,27.7,27.71,20000.0,14.4042,14.4094,14.399,14.4042,20000.0
2011-11-16 12:05:00,27.73,27.75,27.71,27.71,10300.0,14.4146,14.425,14.4042,14.4042,10300.0
2011-11-16 12:10:00,27.71,27.72,27.71,27.72,7600.0,14.4042,14.4094,14.4042,14.4094,7600.0
2011-11-16 12:15:00,27.71,27.82,27.71,27.71,27100.0,14.4042,14.4614,14.4042,14.4042,27100.0
2011-11-16 12:20:00,27.71,27.73,27.71,27.72,5800.0,14.4042,14.4146,14.4042,14.4094,5800.0
2011-11-16 12:25:00,27.73,27.73,27.71,27.72,11900.0,14.4146,14.4146,14.4042,14.4094,11900.0
2011-11-16 12:30:00,27.72,27.75,27.71,27.73,26500.0,14.4094,14.425,14.4042,14.4146,26500.0
2011-11-16 12:35:00,27.73,27.75,27.7,27.71,46900.0,14.4146,14.425,14.399,14.4042,46900.0
2011-11-16 12:40:00,27.72,27.74,27.72,27.72,73600.0,14.4094,14.4198,14.4094,14.4094,73600.0
2011-11-16 12:45:00,27.72,27.73,27.7,27.72,18100.0,14.4094,14.4146,14.399,14.4094,18100.0
2011-11-16 12:50:00,27.72,27.72,27.7,27.71,3700.0,14.4094,14.4094,14.399,14.4042,3700.0
2011-11-16 12:55:00,27.7,27.72,27.69,27.72,5400.0,14.399,14.4094,14.3939,14.4094,5400.0
2011-11-16 13:00:00,27.73,27.73,27.71,27.71,30000.0,14.4146,14.4146,14.4042,14.4042,30000.0
2011-11-16 13:05:00,27.71,27.72,27.71,27.71,13600.0,14.4042,14.4094,14.4042,14.4042,13600.0
2011-11-16 13:10:00,27.71,27.72,27.71,27.72,24400.0,14.4042,14.4094,14.4042,14.4094,24400.0
2011-11-16 13:15:00,27.71,27.74,27.7,27.73,37000.0,14.4042,14.4198,14.399,14.4146,37000.0
2011-11-16 13:20:00,27.75,27.77,27.75,27.77,700.0,14.425,14.4354,14.425,14.4354,700.0
2011-11-16 13:25:00,27.76,27.88,27.76,27.88,4500.0,14.4302,14.4926,14.4302,14.4926,4500.0
2011-11-16 13:30:00,27.84,27.85,27.8,27.82,8600.0,14.4718,14.477,14.451,14.4614,8600.0
2011-11-16 13:35:00,27.83,27.87,27.83,27.87,2000.0,14.4666,14.4874,14.4666,14.4874,2000.0
2011-11-16 13:40:00,27.86,27.9,27.85,27.89,7700.0,14.4822,14.503,14.477,14.4978,7700.0
2011-11-16 13:45:00,27.87,27.88,27.85,27.85,1100.0,14.4874,14.4926,14.477,14.477,1100.0
2011-11-16 13:50:00,27.84,27.87,27.81,27.82,4900.0,14.4718,14.4874,14.4562,14.4614,4900.0
2011-11-16 13:55:00,27.81,27.85,27.8,27.8,7500.0,14.4562,14.477,14.451,14.451,7500.0
2011-11-16 14:00:00,27.82,27.82,27.81,27.82,1300.0,14.4614,14.4614,14.4562,14.4614,1300.0
2011-11-16 14:05:00,27.82,27.84,27.8,27.81,6600.0,14.4614,14.4718,14.451,14.4562,6600.0
2011-11-16 14:10:00,27.81,27.85,27.79,27.81,34400.0,14.4562,14.477,14.4458,14.4562,34400.0
2011-11-16 14:15:00,27.82,27.86,27.81,27.83,10100.0,14.4614,14.4822,14.4562,14.4666,10100.0
2011-11-16 14:20:00,27.83,27.87,27.83,27.87,130000.0,14.4666,14.4874,14.4666,14.4874,130000.0
2011-11-16 14:25:00,27.85,27.95,27.83,27.91,52300.0,14.477,14.529,14.4666,14.5082,52300.0
2011-11-16 14:30:00,27.9,27.95,27.89,27.92,61200.0,14.503,14.529,14.4978,14.5134,61200.0
2011-11-16 14:35:00,27.92,27.94,27.9,27.92,15700.0,14.5134,14.5238,14.503,14.5134,15700.0
2011-11-16 14:40:00,27.91,28.0,27.9,27.96,168300.0,14.5082,14.555,14.503,14.5342,168300.0
2011-11-16 14:45:00,27.96,28.0,27.91,27.94,23800.0,14.5342,14.555,14.5082,14.5238,23800.0
2011-11-16 14:50:00,27.93,27.99,27.91,27.96,16200.0,14.5186,14.5498,14.5082,14.5342,16200.0
2011-11-16 14:55:00,27.98,28.0,27.95,27.97,31100.0,14.5446,14.555,14.529,14.5394,31100.0
2011-11-16 15:00:00,27.97,27.99,27.95,27.95,12100.0,14.5394,14.5498,14.529,14.529,12100.0
2011-11-16 15:05:00,27.97,28.0,27.95,27.98,11200.0,14.5394,14.555,14.529,14.5446,11200.0
2011-11-16 15:10:00,27.98,28.01,27.95,27.97,35300.0,14.5446,14.5602,14.529,14.5394,35300.0
2011-11-16 15:15:00,27.95,27.95,27.88,27.91,45300.0,14.529,14.529,14.4926,14.5082,45300.0
2011-11-16 15:20:00,27.9,27.92,27.8,27.89,28200.0,14.503,14.5134,14.451,14.4978,28200.0
2011-11-16 15:25:00,27.9,27.93,27.86,27.86,47100.0,14.503,14.5186,14.4822,14.4822,47100.0
2011-11-16 15:30:00,27.86,27.86,27.72,27.72,118200.0,14.4822,14.4822,14.4094,14.4094,118200.0
2011-11-16 15:35:00,27.75,27.82,27.65,27.79,44000.0,14.425,14.4614,14.3731,14.4458,44000.0
2011-11-16 15:40:00,27.79,27.84,27.73,27.84,36000.0,14.4458,14.4718,14.4146,14.4718,36000.0
2011-11-16 15:45:00,27.83,27.94,27.8,27.85,32400.0,14.4666,14.5238,14.451,14.477,32400.0
2011-11-16 15:50:00,27.87,27.87,27.74,27.75,81200.0,14.4874,14.4874,14.4198,14.425,81200.0
2011-11-16 15:55:00,27.77,27.79,27.72,27.77,123800.0,14.4354,14.4458,14.4094,14.4354,123800.0
2011-11-17 09:30:00,27.88,27.9,27.6,27.65,20000.0,14.4926,14.503,14.3471,14.3731,20000.0
2011-11-17 09:35:00,27.74,27.88,27.66,27.76,17200.0,14.4198,14.4926,14.3783,14.4302,17200.0
2011-11-17 09:40:00,27.76,27.94,27.73,27.88,18600.0,14.4302,14.5238,14.4146,14.4926,18600.0
2011-11-17 09:45:00,27.84,27.93,27.77,27.9,18700.0,14.4718,14.5186,14.4354,14.503,18700.0
2011-11-17 09:50:00,27.9,28.02,27.88,27.96,15000.0,14.503,14.5654,14.4926,14.5342,15000.0
2011-11-17 09:55:00,27.97,28.07,27.92,27.96,60000.0,14.5394,14.5914,14.5134,14.5342,60000.0
2011-11-17 10:00:00,27.97,28.11,27.81,28.0,44500.0,14.5394,14.6122,14.4562,14.555,44500.0
2011-11-17 10:05:00,28.0,28.02,27.97,28.0,37800.0,14.555,14.5654,14.5394,14.555,37800.0
2011-11-17 10:10:00,27.99,28.0,27.98,27.98,27200.0,14.5498,14.555,14.5446,14.5446,27200.0
2011-11-17 10:15:00,27.98,27.99,27.97,27.97,12000.0,14.5446,14.5498,14.5394,14.5394,12000.0
2011-11-17 10:20:00,27.99,28.01,27.96,28.0,11900.0,14.5498,14.5602,14.5342,14.555,11900.0
2011-11-17 10:25:00,28.0,28.07,28.0,28.05,17700.0,14.555,14.5914,14.555,14.581,17700.0
2011-11-17 10:30:00,28.04,28.06,28.0,28.06,6500.0,14.5758,14.5862,14.555,14.5862,6500.0
2011-11-17 10:35:00,28.08,28.23,28.07,28.19,29800.0,14.5966,14.6746,14.5914,14.6538,29800.0
2011-11-17 10:40:00,28.18,28.18,28.05,28.11,16600.0,14.6486,14.6486,14.581,14.6122,16600.0
2011-11-17 10:45:00,28.07,28.09,28.05,28.06,7400.0,14.5914,14.6018,14.581,14.5862,7400.0
2011-11-17 10:50:00,28.06,28.08,28.05,28.08,7300.0,14.5862,14.5966,14.581,14.5966,7300.0
2011-11-17 10:55:00,28.08,28.16,28.05,28.05,8900.0,14.5966,14.6382,14.581,14.581,8900.0
2011-11-17 11:00:00,28.05,28.08,28.0,28.01,7600.0,14.581,14.5966,14.555,14.5602,7600.0
2011-11-17 11:05:00,28.01,28.04,28.0,28.02,8600.0,14.5602,14.5758,14.555,14.5654,8600.0
2011-11-17 11:10:00,28.01,28.09,27.97,28.04,15500.0,14.5602,14.6018,14.5394,14.5758,15500.0
2011-11-17 11:15:00,28.05,28.11,28.04,28.11,6100.0,14.581,14.6122,14.5758,14.6122,6100.0
2011-11-17 11:20:00,28.1,28.13,28.06,28.07,6600.0,14.607,14.6226,14.5862,14.5914,6600.0
2011-11-17 11:25:00,28.06,28.13,28.06,28.1,9800.0,14.5862,14.6226,14.5862,14.607,9800.0
2011-11-17 11:30:00,28.1,28.16,28.1,28.16,4400.0,14.607,14.6382,14.607,14.6382,4400.0
2011-11-17 11:35:00,28.15,28.16,28.09,28.12,5800.0,14.633,14.6382,14.6018,14.6174,5800.0
2011-11-17 11:40:00,28.12,28.18,28.1,28.13,9800.0,14.6174,14.6486,14.607,14.6226,9800.0
2011-11-17 11:45:00,28.14,28.23,28.07,28.17,26000.0,14.6278,14.6746,14.5914,14.6434,26000.0
2011-11-17 11:50:00,28.17,28.35,28.1,28.3,94500.0,14.6434,14.7369,14.607,14.7109,94500.0
2011-11-17 11:55:00,28.29,28.33,28.24,28.29,44700.0,14.7057,14.7265,14.6798,14.7057,44700.0
2011-11-17 12:00:00,28.29,28.31,28.26,28.31,31700.0,14.7057,14.7161,14.6901,14.7161,31700.0
2011-11-17 12:05:00,28.31,28.35,28.25,28.3,31400.0,14.7161,14.7369,14.685,14.7109,31400.0
2011-11-17 12:10:00,28.31,28.32,28.28,28.3,27300.0,14.7161,14.7213,14.7005,14.7109,27300.0
2011-11-17 12:15:00,28.31,28.33,28.27,28.33,16300.0,14.7161,14.7265,14.6953,14.7265,16300.0
2011-11-17 12:20:00,28.33,28.4,28.33,28.39,52700.0,14.7265,14.7629,14.7265,14.7577,52700.0
2011-11-17 12:25:00,28.38,28.42,28.31,28.35,46400.0,14.7525,14.7733,14.7161,14.7369,46400.0
2011-11-17 12:30:00,28.34,28.34,28.16,28.19,98100.0,14.7317,14.7317,14.6382,14.6538,98100.0
2011-11-17 12:35:00,28.19,28.35,28.16,28.2,24000.0,14.6538,14.7369,14.6382,14.659,24000.0
2011-11-17 12:40:00,28.21,28.23,28.01,28.18,51200.0,14.6642,14.6746,14.5602,14.6486,51200.0
2011-11-17 12:45:00,28.2,28.2,28.09,28.09,44200.0,14.659,14.659,14.6018,14.6018,44200.0
2011-11-17 12:50:00,28.12,28.14,28.04,28.12,32800.0,14.6174,14.6278,14.5758,14.6174,32800.0
2011-11-17 12:55:00,28.12,28.12,27.98,28.06,14200.0,14.6174,14.6174,14.5446,14.5862,14200.0
2011-11-17 13:00:00,28.06,28.13,27.9,27.93,55900.0,14.5862,14.6226,14.503,14.5186,55900.0
2011-11-17 13:05:00,27.9,28.01,27.88,27.9,13100.0,14.503,14.5602,14.4926,14.503,13100.0
2011-11-17 13:10:00,27.89,27.91,27.84,27.88,152300.0,14.4978,14.5082,14.4718,14.4926,152300.0
2011-11-17 13:15:00,27.89,27.92,27.81,27.85,212200.0,14.4978,14.5134,14.4562,14.477,212200.0
2011-11-17 13:20:00,27.84,27.85,27.74,27.76,57600.0,14.4718,14.477,14.4198,14.4302,57600.0
2011-11-17 13:25:00,27.77,27.84,27.75,27.8,4200.0,14.4354,14.4718,14.425,14.451,4200.0
2011-11-17 13:30:00,27.81,27.82,27.74,27.74,5000.0,14.4562,14.4614,14.4198,14.4198,5000.0
2011-11-17 13:35:00,27.77,27.81,27.74,27.77,10100.0,14.4354,14.4562,14.4198,14.4354,10100.0
2011-11-17 13:40:00,27.74,27.81,27.74,27.75,14100.0,14.4198,14.4562,14.4198,14.425,14100.0
2011-11-17 13:45:00,27.76,27.79,27.75,27.75,14200.0,14.4302,14.4458,14.425,14.425,14200.0
2011-11-17 13:50:00,27.75,27.76,27.63,27.7,73100.0,14.425,14.4302,14.3627,14.399,73100.0
2011-11-17 13:55:00,27.7,27.93,27.69,27.87,27800.0,14.399,14.5186,14.3939,14.4874,27800.0
2011-11-17 14:00:00,27.87,27.87,27.8,27.81,18600.0,14.4874,14.4874,14.451,14.4562,18600.0
2011-11-17 14:05:00,27.81,27.91,27.81,27.88,35300.0,14.4562,14.5082,14.4562,14.4926,35300.0
2011-11-17 14:10:00,27.88,27.99,27.85,27.94,22800.0,14.4926,14.5498,14.477,14.5238,22800.0
2011-11-17 14:15:00,27.94,27.96,27.83,27.92,44000.0,14.5238,14.5342,14.4666,14.5134,44000.0
2011-11-17 14:20:00,27.94,28.02,27.91,27.92,16700.0,14.5238,14.5654,14.5082,14.5134,16700.0
2011-11-17 14:25:00,27.95,28.0,27.9,27.99,24600.0,14.529,14.555,14.503,14.5498,24600.0
2011-11-17 14:30:00,27.99,28.02,27.93,27.93,20500.0,14.5498,14.5654,14.5186,14.5186,20500.0
2011-11-17 14:35:00,27.94,28.02,27.94,27.95,27800.0,14.5238,14.5654,14.5238,14.529,27800.0
2011-11-17 14:40:00,27.95,28.0,27.93,27.99,39700.0,14.529,14.555,14.5186,14.5498,39700.0
2011-11-17 14:45:00,27.99,28.13,27.99,28.05,29200.0,14.5498,14.6226,14.5498,14.581,29200.0
2011-11-17 14:50:00,28.05,28.07,27.97,28.04,137000.0,14.581,14.5914,14.5394,14.5758,137000.0
2011-11-17 14:55:00,28.05,28.16,28.05,28.09,71000.0,14.581,14.6382,14.581,14.6018,71000.0
2011-11-17 15:00:00,28.09,28.12,28.06,28.09,30800.0,14.6018,14.6174,14.5862,14.6018,30800.0
2011-11-17 15:05:00,28.09,28.09,28.02,28.05,36100.0,14.6018,14.6018,14.5654,14.581,36100.0
2011-11-17 15:10:00,28.04,28.07,27.98,28.05,66400.0,14.5758,14.5914,14.5446,14.581,66400.0
2011-11-17 15:15:00,28.05,28.09,27.99,28.05,49100.0,14.581,14.6018,14.5498,14.581,49100.0
2011-11-17 15:20:00,28.06,28.21,28.0,28.18,37400.0,14.5862,14.6642,14.555,14.6486,37400.0
2011-11-17 15:25:00,28.19,28.21,28.15,28.18,60900.0,14.6538,14.6642,14.633,14.6486,60900.0
2011-11-17 15:30:00,28.17,28.27,28.17,28.21,79800.0,14.6434,14.6953,14.6434,14.6642,79800.0
2011-11-17 15:35:00,28.21,28.25,28.12,28.12,59300.0,14.6642,14.685,14.6174,14.6174,59300.0
2011-11-17 15:40:00,28.12,28.23,28.07,28.15,71900.0,14.6174,14.6746,14.5914,14.633,71900.0
2011-11-17 15:45:00,28.16,28.31,28.14,28.31,85900.0,14.6382,14.7161,14.6278,14.7161,85900.0
2011-11-17 15:50:00,28.31,28.32,28.27,28.27,106800.0,14.7161,14.7213,14.6953,14.6953,106800.0
2011-11-17 15:55:00,28.27,28.36,28.23,28.33,117200.0,14.6953,14.7421,14.6746,14.7265,117200.0
2011-11-18 09:30:00,28.75,28.98,28.7,28.81,81900.0,14.9449,15.0644,14.9189,14.9761,81900.0
2011-11-18 09:35:00,28.81,28.84,28.62,28.62,27400.0,14.9761,14.9916,14.8773,14.8773,27400.0
2011-11-18 09:40:00,28.6,28.69,28.55,28.61,32300.0,14.8669,14.9137,14.8409,14.8721,32300.0
2011-11-18 09:45:00,28.58,28.58,28.39,28.45,15900.0,14.8565,14.8565,14.7577,14.7889,15900.0
2011-11-18 09:50:00,28.41,28.56,28.35,28.5,16000.0,14.7681,14.8461,14.7369,14.8149,16000.0
2011-11-18 09:55:00,28.49,28.62,28.48,28.58,14800.0,14.8097,14.8773,14.8045,14.8565,14800.0
2011-11-18 10:00:00,28.57,28.58,28.49,28.55,13100.0,14.8513,14.8565,14.8097,14.8409,13100.0
2011-11-18 10:05:00,28.54,28.62,28.51,28.51,7800.0,14.8357,14.8773,14.8201,14.8201,7800.0
2011-11-18 10:10:00,28.5,28.59,28.5,28.54,19500.0,14.8149,14.8617,14.8149,14.8357,19500.0
2011-11-18 10:15:00,28.52,28.54,28.43,28.45,19400.0,14.8253,14.8357,14.7785,14.7889,19400.0
2011-11-18 10:20:00,28.44,28.47,28.36,28.47,26800.0,14.7837,14.7993,14.7421,14.7993,26800.0
2011-11-18 10:25:00,28.47,28.47,28.38,28.41,15400.0,14.7993,14.7993,14.7525,14.7681,15400.0
2011-11-18 10:30:00,28.41,28.49,28.4,28.45,16700.0,14.7681,14.8097,14.7629,14.7889,16700.0
2011-11-18 10:35:00,28.43,28.46,28.35,28.35,31800.0,14.7785,14.7941,14.7369,14.7369,31800.0
2011-11-18 10:40:00,28.35,28.38,28.33,28.36,19700.0,14.7369,14.7525,14.7265,14.7421,19700.0
2011-11-18 10:45:00,28.36,28.4,28.33,28.4,14300.0,14.7421,14.7629,14.7265,14.7629,14300.0
2011-11-18 10:50:00,28.42,28.46,28.4,28.4,18400.0,14.7733,14.7941,14.7629,14.7629,18400.0
2011-11-18 10:55:00,28.4,28.45,28.4,28.4,13700.0,14.7629,14.7889,14.7629,14.7629,13700.0
2011-11-18 11:00:00,28.41,28.46,28.4,28.43,15500.0,14.7681,14.7941,14.7629,14.7785,15500.0
2011-11-18 11:05:00,28.43,28.45,28.34,28.35,18000.0,14.7785,14.7889,14.7317,14.7369,18000.0
2011-11-18 11:10:00,28.35,28.43,28.35,28.42,8100.0,14.7369,14.7785,14.7369,14.7733,8100.0
2011-11-18 11:15:00,28.42,28.49,28.38,28.4,26500.0,14.7733,14.8097,14.7525,14.7629,26500.0
2011-11-18 11:20:00,28.42,28.45,28.39,28.41,16900.0,14.7733,14.7889,14.7577,14.7681,16900.0
2011-11-18 11:25:00,28.41,28.43,28.4,28.42,38800.0,14.7681,14.7785,14.7629,14.7733,38800.0
2011-11-18 11:30:00,28.42,28.46,28.41,28.43,69100.0,14.7733,14.7941,14.7681,14.7785,69100.0
2011-11-18 11:35:00,28.42,28.45,28.42,28.43,4800.0,14.7733,14.7889,14.7733,14.7785,4800.0
2011-11-18 11:40:00,28.42,28.46,28.42,28.45,12500.0,14.7733,14.7941,14.7733,14.7889,12500.0
2011-11-18 11:45:00,28.45,28.47,28.41,28.42,17800.0,14.7889,14.7993,14.7681,14.7733,17800.0
2011-11-18 11:50:00,28.42,28.43,28.41,28.41,7700.0,14.7733,14.7785,14.7681,14.7681,7700.0
2011-11-18 11:55:00,28.41,28.43,28.41,28.43,12100.0,14.7681,14.7785,14.7681,14.7785,12100.0
2011-11-18 12:00:00,28.43,28.43,28.3,28.3,17300.0,14.7785,14.7785,14.7109,14.7109,17300.0
2011-11-18 12:05:00,28.3,28.32,28.25,28.27,16500.0,14.7109,14.7213,14.685,14.6953,16500.0
2011-11-18 12:10:00,28.28,28.31,28.28,28.3,4500.0,14.7005,14.7161,14.7005,14.7109,4500.0
2011-11-18 12:15:00,28.3,28.36,28.29,28.33,15000.0,14.7109,14.7421,14.7057,14.7265,15000.0
2011-11-18 12:20:00,28.31,28.35,28.28,28.29,15200.0,14.7161,14.7369,14.7005,14.7057,15200.0
2011-11-18 12:25:00,28.28,28.37,28.28,28.37,9500.0,14.7005,14.7473,14.7005,14.7473,9500.0
2011-11-18 12:30:00,28.36,28.36,28.35,28.36,12900.0,14.7421,14.7421,14.7369,14.7421,12900.0
2011-11-18 12:35:00,28.36,28.38,28.35,28.35,16800.0,14.7421,14.7525,14.7369,14.7369,16800.0
2011-11-18 12:40:00,28.36,28.38,28.34,28.38,5300.0,14.7421,14.7525,14.7317,14.7525,5300.0
2011-11-18 12:45:00,28.38,28.43,28.38,28.42,17500.0,14.7525,14.7785,14.7525,14.7733,17500.0
2011-11-18 12:50:00,28.42,28.45,28.41,28.41,12800.0,14.7733,14.7889,14.7681,14.7681,12800.0
2011-11-18 12:55:00,28.42,28.42,28.38,28.39,7600.0,14.7733,14.7733,14.7525,14.7577,7600.0
2011-11-18 13:00:00,28.39,28.41,28.36,28.37,8200.0,14.7577,14.7681,14.7421,14.7473,8200.0
2011-11-18 13:05:00,28.36,28.43,28.36,28.4,12300.0,14.7421,14.7785,14.7421,14.7629,12300.0
2011-11-18 13:10:00,28.4,28.45,28.4,28.44,5700.0,14.7629,14.7889,14.7629,14.7837,5700.0
2011-11-18 13:15:00,28.45,28.49,28.45,28.49,8200.0,14.7889,14.8097,14.7889,14.8097,8200.0
2011-11-18 13:20:00,28.49,28.5,28.42,28.44,20500.0,14.8097,14.8149,14.7733,14.7837,20500.0
2011-11-18 13:25:00,28.43,28.48,28.43,28.43,8400.0,14.7785,14.8045,14.7785,14.7785,8400.0
2011-11-18 13:30:00,28.44,28.45,28.4,28.4,21000.0,14.7837,14.7889,14.7629,14.7629,21000.0
2011-11-18 13:35:00,28.4,28.44,28.4,28.43,7500.0,14.7629,14.7837,14.7629,14.7785,7500.0
2011-11-18 13:40:00,28.43,28.45,28.4,28.4,26100.0,14.7785,14.7889,14.7629,14.7629,26100.0
2011-11-18 13:45:00,28.41,28.43,28.4,28.43,16700.0,14.7681,14.7785,14.7629,14.7785,16700.0
2011-11-18 13:50:00,28.43,28.45,28.42,28.43,11400.0,14.7785,14.7889,14.7733,14.7785,11400.0
2011-11-18 13:55:00,28.43,28.54,28.42,28.48,56500.0,14.7785,14.8357,14.7733,14.8045,56500.0
2011-11-18 14:00:00,28.48,28.48,28.4,28.45,22700.0,14.8045,14.8045,14.7629,14.7889,22700.0
2011-11-18 14:05:00,28.45,28.51,28.45,28.5,8600.0,14.7889,14.8201,14.7889,14.8149,8600.0
2011-11-18 14:10:00,28.5,28.52,28.47,28.49,29600.0,14.8149,14.8253,14.7993,14.8097,29600.0
2011-11-18 14:15:00,28.47,28.49,28.36,28.37,28900.0,14.7993,14.8097,14.7421,14.7473,28900.0
2011-11-18 14:20:00,28.38,28.4,28.26,28.26,45400.0,14.7525,14.7629,14.6901,14.6901,45400.0
2011-11-18 14:25:00,28.27,28.4,28.26,28.34,49500.0,14.6953,14.7629,14.6901,14.7317,49500.0
2011-11-18 14:30:00,28.35,28.43,28.34,28.35,54100.0,14.7369,14.7785,14.7317,14.7369,54100.0
2011-11-18 14:35:00,28.35,28.4,28.3,28.32,19800.0,14.7369,14.7629,14.7109,14.7213,19800.0
2011-11-18 14:40:00,28.33,28.38,28.26,28.35,43900.0,14.7265,14.7525,14.6901,14.7369,43900.0
2011-11-18 14:45:00,28.37,28.42,28.3,28.33,38200.0,14.7473,14.7733,14.7109,14.7265,38200.0
2011-11-18 14:50:00,28.34,28.4,28.29,28.35,28200.0,14.7317,14.7629,14.7057,14.7369,28200.0
2011-11-18 14:55:00,28.35,28.39,28.27,28.32,27900.0,14.7369,14.7577,14.6953,14.7213,27900.0
2011-11-18 15:00:00,28.3,28.35,28.26,28.29,53200.0,14.7109,14.7369,14.6901,14.7057,53200.0
2011-11-18 15:05:00,28.3,28.37,28.28,28.35,43500.0,14.7109,14.7473,14.7005,14.7369,43500.0
2011-11-18 15:10:00,28.35,28.36,28.3,28.3,33300.0,14.7369,14.7421,14.7109,14.7109,33300.0
2011-11-18 15:15:00,28.3,28.32,28.29,28.3,24900.0,14.7109,14.7213,14.7057,14.7109,24900.0
2011-11-18 15:20:00,28.3,28.33,28.27,28.3,18000.0,14.7109,14.7265,14.6953,14.7109,18000.0
2011-11-18 15:25:00,28.29,28.35,28.28,28.33,17700.0,14.7057,14.7369,14.7005,14.7265,17700.0
2011-11-18 15:30:00,28.33,28.35,28.3,28.31,16300.0,14.7265,14.7369,14.7109,14.7161,16300.0
2011-11-18 15:35:00,28.31,28.35,28.28,28.3,22500.0,14.7161,14.7369,14.7005,14.7109,22500.0
2011-11-18 15:40:00,28.31,28.31,28.28,28.29,31600.0,14.7161,14.7161,14.7005,14.7057,31600.0
2011-11-18 15:45:00,28.29,28.32,28.28,28.31,19800.0,14.7057,14.7213,14.7005,14.7161,19800.0
2011-11-18 15:50:00,28.32,28.32,28.27,28.27,17700.0,14.7213,14.7213,14.6953,14.6953,17700.0
2011-11-18 15:55:00,28.27,28.3,28.26,28.26,23100.0,14.6953,14.7109,14.6901,14.6901,23100.0
2011-11-21 09:30:00,28.4,28.45,28.11,28.11,52900.0,14.7629,14.7889,14.6122,14.6122,52900.0
2011-11-21 09:35:00,28.14,28.16,28.0,28.01,19300.0,14.6278,14.6382,14.555,14.5602,19300.0
2011-11-21 09:40:00,28.05,28.22,28.0,28.19,24700.0,14.581,14.6694,14.555,14.6538,24700.0
2011-11-21 09:45:00,28.2,28.21,28.12,28.17,4900.0,14.659,14.6642,14.6174,14.6434,4900.0
2011-11-21 09:50:00,28.14,28.18,28.04,28.08,4900.0,14.6278,14.6486,14.5758,14.5966,4900.0
2011-11-21 09:55:00,28.1,28.26,28.1,28.25,8500.0,14.607,14.6901,14.607,14.685,8500.0
2011-11-21 10:00:00,28.26,28.33,28.13,28.3,11500.0,14.6901,14.7265,14.6226,14.7109,11500.0
2011-11-21 10:05:00,28.3,28.31,28.14,28.17,109900.0,14.7109,14.7161,14.6278,14.6434,109900.0
2011-11-21 10:10:00,28.18,28.2,28.13,28.16,8000.0,14.6486,14.659,14.6226,14.6382,8000.0
2011-11-21 10:15:00,28.19,28.23,28.19,28.21,11500.0,14.6538,14.6746,14.6538,14.6642,11500.0
2011-11-21 10:20:00,28.22,28.24,28.19,28.23,5800.0,14.6694,14.6798,14.6538,14.6746,5800.0
2011-11-21 10:25:00,28.22,28.3,28.21,28.21,8900.0,14.6694,14.7109,14.6642,14.6642,8900.0
2011-11-21 10:30:00,28.2,28.25,28.17,28.2,7000.0,14.659,14.685,14.6434,14.659,7000.0
2011-11-21 10:35:00,28.17,28.22,28.15,28.17,11900.0,14.6434,14.6694,14.633,14.6434,11900.0
2011-11-21 10:40:00,28.2,28.22,28.17,28.2,12400.0,14.659,14.6694,14.6434,14.659,12400.0
2011-11-21 10:45:00,28.2,28.26,28.18,28.25,61600.0,14.659,14.6901,14.6486,14.685,61600.0
2011-11-21 10:50:00,28.25,28.29,28.23,28.26,8100.0,14.685,14.7057,14.6746,14.6901,8100.0
2011-11-21 10:55:00,28.25,28.33,28.23,28.28,107100.0,14.685,14.7265,14.6746,14.7005,107100.0
2011-11-21 11:00:00,28.26,28.3,28.26,28.27,5600.0,14.6901,14.7109,14.6901,14.6953,5600.0
2011-11-21 11:05:00,28.25,28.25,28.2,28.22,2500.0,14.685,14.685,14.659,14.6694,2500.0
2011-11-21 11:10:00,28.23,28.27,28.21,28.27,3700.0,14.6746,14.6953,14.6642,14.6953,3700.0
2011-11-21 11:15:00,28.26,28.28,28.26,28.26,2600.0,14.6901,14.7005,14.6901,14.6901,2600.0
2011-11-21 11:20:00,28.27,28.3,28.27,28.3,2700.0,14.6953,14.7109,14.6953,14.7109,2700.0
2011-11-21 11:25:00,28.29,28.31,28.27,28.29,4800.0,14.7057,14.7161,14.6953,14.7057,4800.0
2011-11-21 11:30:00,28.29,28.31,28.28,28.28,4400.0,14.7057,14.7161,14.7005,14.7005,4400.0
2011-11-21 11:35:00,28.28,28.29,28.21,28.23,5900.0,14.7005,14.7057,14.6642,14.6746,5900.0
2011-11-21 11:40:00,28.22,28.25,28.21,28.24,10700.0,14.6694,14.685,14.6642,14.6798,10700.0
2011-11-21 11:45:00,28.23,28.31,28.23,28.3,30800.0,14.6746,14.7161,14.6746,14.7109,30800.0
2011-11-21 11:50:00,28.31,28.34,28.3,28.31,14700.0,14.7161,14.7317,14.7109,14.7161,14700.0
2011-11-21 11:55:00,28.31,28.33,28.3,28.31,51400.0,14.7161,14.7265,14.7109,14.7161,51400.0
2011-11-21 12:00:00,28.34,28.37,28.33,28.37,7100.0,14.7317,14.7473,14.7265,14.7473,7100.0
2011-11-21 12:05:00,28.37,28.38,28.33,28.33,10700.0,14.7473,14.7525,14.7265,14.7265,10700.0
2011-11-21 12:10:00,28.31,28.36,28.31,28.34,7300.0,14.7161,14.7421,14.7161,14.7317,7300.0
2011-11-21 12:15:00,28.35,28.37,28.29,28.3,4600.0,14.7369,14.7473,14.7057,14.7109,4600.0
2011-11-21 12:20:00,28.31,28.31,28.28,28.29,4100.0,14.7161,14.7161,14.7005,14.7057,4100.0
2011-11-21 12:25:00,28.29,28.3,28.23,28.23,9600.0,14.7057,14.7109,14.6746,14.6746,9600.0
2011-11-21 12:30:00,28.22,28.27,28.22,28.24,7100.0,14.6694,14.6953,14.6694,14.6798,7100.0
2011-11-21 12:35:00,28.24,28.26,28.23,28.26,4700.0,14.6798,14.6901,14.6746,14.6901,4700.0
2011-11-21 12:40:00,28.3,28.32,28.3,28.32,9200.0,14.7109,14.7213,14.7109,14.7213,9200.0
2011-11-21 12:45:00,28.3,28.36,28.3,28.36,9300.0,14.7109,14.7421,14.7109,14.7421,9300.0
2011-11-21 12:50:00,28.38,28.38,28.33,28.36,5200.0,14.7525,14.7525,14.7265,14.7421,5200.0
2011-11-21 12:55:00,28.36,28.38,28.32,28.32,15000.0,14.7421,14.7525,14.7213,14.7213,15000.0
2011-11-21 13:00:00,28.32,28.36,28.32,28.36,2100.0,14.7213,14.7421,14.7213,14.7421,2100.0
2011-11-21 13:05:00,28.36,28.4,28.35,28.38,15100.0,14.7421,14.7629,14.7369,14.7525,15100.0
2011-11-21 13:10:00,28.39,28.4,28.38,28.39,3300.0,14.7577,14.7629,14.7525,14.7577,3300.0
2011-11-21 13:15:00,28.39,28.41,28.39,28.4,23000.0,14.7577,14.7681,14.7577,14.7629,23000.0
2011-11-21 13:20:00,28.4,28.41,28.39,28.39,11500.0,14.7629,14.7681,14.7577,14.7577,11500.0
2011-11-21 13:25:00,28.39,28.41,28.39,28.39,13900.0,14.7577,14.7681,14.7577,14.7577,13900.0
2011-11-21 13:30:00,28.39,28.41,28.37,28.41,58400.0,14.7577,14.7681,14.7473,14.7681,58400.0
2011-11-21 13:35:00,28.4,28.41,28.38,28.38,8100.0,14.7629,14.7681,14.7525,14.7525,8100.0
2011-11-21 13:40:00,28.38,28.43,28.37,28.42,14100.0,14.7525,14.7785,14.7473,14.7733,14100.0
2011-11-21 13:45:00,28.42,28.45,28.4,28.43,10700.0,14.7733,14.7889,14.7629,14.7785,10700.0
2011-11-21 13:50:00,28.45,28.48,28.43,28.46,9500.0,14.7889,14.8045,14.7785,14.7941,9500.0
2011-11-21 13:55:00,28.47,28.49,28.43,28.44,26600.0,14.7993,14.8097,14.7785,14.7837,26600.0
2011-11-21 14:00:00,28.43,28.48,28.42,28.48,7400.0,14.7785,14.8045,14.7733,14.8045,7400.0
2011-11-21 14:05:00,28.47,28.49,28.47,28.49,4900.0,14.7993,14.8097,14.7993,14.8097,4900.0
2011-11-21 14:10:00,28.48,28.68,28.48,28.65,30300.0,14.8045,14.9085,14.8045,14.8929,30300.0
2011-11-21 14:15:00,28.65,28.75,28.65,28.72,28300.0,14.8929,14.9449,14.8929,14.9293,28300.0
2011-11-21 14:20:00,28.69,28.75,28.69,28.75,11200.0,14.9137,14.9449,14.9137,14.9449,11200.0
2011-11-21 14:25:00,28.75,28.84,28.62,28.81,74400.0,14.9449,14.9916,14.8773,14.9761,74400.0
2011-11-21 14:30:00,28.81,28.9,28.8,28.89,33600.0,14.9761,15.0228,14.9709,15.0176,33600.0
2011-11-21 14:35:00,28.89,28.9,28.83,28.86,27900.0,15.0176,15.0228,14.9864,15.002,27900.0
2011-11-21 14:40:00,28.85,28.9,28.84,28.89,15900.0,14.9968,15.0228,14.9916,15.0176,15900.0
2011-11-21 14:45:00,28.9,28.97,28.81,28.83,33600.0,15.0228,15.0592,14.9761,14.9864,33600.0
2011-11-21 14:50:00,28.83,28.91,28.83,28.87,55000.0,14.9864,15.028,14.9864,15.0072,55000.0
2011-11-21 14:55:00,28.85,28.91,28.83,28.85,17800.0,14.9968,15.028,14.9864,14.9968,17800.0
2011-11-21 15:00:00,28.84,28.88,28.76,28.79,38700.0,14.9916,15.0124,14.9501,14.9657,38700.0
2011-11-21 15:05:00,28.78,28.85,28.77,28.81,12400.0,14.9605,14.9968,14.9553,14.9761,12400.0
2011-11-21 15:10:00,28.82,28.85,28.82,28.82,9600.0,14.9812,14.9968,14.9812,14.9812,9600.0
2011-11-21 15:15:00,28.84,28.9,28.79,28.9,19900.0,14.9916,15.0228,14.9657,15.0228,19900.0
2011-11-21 15:20:00,28.9,28.91,28.87,28.9,10100.0,15.0228,15.028,15.0072,15.0228,10100.0
2011-11-21 15:25:00,28.9,28.93,28.81,28.81,41900.0,15.0228,15.0384,14.9761,14.9761,41900.0
2011-11-21 15:30:00,28.81,28.85,28.76,28.8,21800.0,14.9761,14.9968,14.9501,14.9709,21800.0
2011-11-21 15:35:00,28.82,28.85,28.75,28.77,19800.0,14.9812,14.9968,14.9449,14.9553,19800.0
2011-11-21 15:40:00,28.76,28.76,28.59,28.63,33600.0,14.9501,14.9501,14.8617,14.8825,33600.0
2011-11-21 15:45:00,28.62,28.71,28.6,28.68,31000.0,14.8773,14.9241,14.8669,14.9085,31000.0
2011-11-21 15:50:00,28.69,28.7,28.62,28.62,41300.0,14.9137,14.9189,14.8773,14.8773,41300.0
2011-11-21 15:55:00,28.63,28.69,28.6,28.61,87800.0,14.8825,14.9137,14.8669,14.8721,87800.0
2011-11-22 09:30:00,28.72,28.9,28.56,28.56,17200.0,14.9293,15.0228,14.8461,14.8461,17200.0
2011-11-22 09:35:00,28.57,28.61,28.5,28.54,14600.0,14.8513,14.8721,14.8149,14.8357,14600.0
2011-11-22 09:40:00,28.55,28.59,28.46,28.5,16200.0,14.8409,14.8617,14.7941,14.8149,16200.0
2011-11-22 09:45:00,28.5,28.74,28.49,28.65,17300.0,14.8149,14.9397,14.8097,14.8929,17300.0
2011-11-22 09:50:00,28.67,28.79,28.67,28.73,22200.0,14.9033,14.9657,14.9033,14.9345,22200.0
2011-11-22 09:55:00,28.71,28.81,28.69,28.8,40500.0,14.9241,14.9761,14.9137,14.9709,40500.0
2011-11-22 10:00:00,28.76,28.82,28.54,28.57,51500.0,14.9501,14.9812,14.8357,14.8513,51500.0
2011-11-22 10:05:00,28.57,28.6,28.52,28.58,46800.0,14.8513,14.8669,14.8253,14.8565,46800.0
2011-11-22 10:10:00,28.57,28.61,28.54,28.56,44900.0,14.8513,14.8721,14.8357,14.8461,44900.0
2011-11-22 10:15:00,28.56,28.69,28.56,28.61,34900.0,14.8461,14.9137,14.8461,14.8721,34900.0
2011-11-22 10:20:00,28.62,28.67,28.58,28.61,13500.0,14.8773,14.9033,14.8565,14.8721,13500.0
2011-11-22 10:25:00,28.62,28.69,28.59,28.67,13700.0,14.8773,14.9137,14.8617,14.9033,13700.0
2011-11-22 10:30:00,28.69,28.74,28.65,28.68,101300.0,14.9137,14.9397,14.8929,14.9085,101300.0
2011-11-22 10:35:00,28.69,28.7,28.64,28.67,45900.0,14.9137,14.9189,14.8877,14.9033,45900.0
2011-11-22 10:40:00,28.67,28.69,28.64,28.65,55000.0,14.9033,14.9137,14.8877,14.8929,55000.0
2011-11-22 10:45:00,28.65,28.65,28.51,28.53,31900.0,14.8929,14.8929,14.8201,14.8305,31900.0
2011-11-22 10:50:00,28.53,28.66,28.51,28.51,55300.0,14.8305,14.8981,14.8201,14.8201,55300.0
2011-11-22 10:55:00,28.51,28.53,28.41,28.43,24800.0,14.8201,14.8305,14.7681,14.7785,24800.0
2011-11-22 11:00:00,28.43,28.51,28.43,28.49,27600.0,14.7785,14.8201,14.7785,14.8097,27600.0
2011-11-22 11:05:00,28.49,28.52,28.49,28.51,20700.0,14.8097,14.8253,14.8097,14.8201,20700.0
2011-11-22 11:10:00,28.51,28.53,28.49,28.5,7400.0,14.8201,14.8305,14.8097,14.8149,7400.0
2011-11-22 11:15:00,28.51,28.56,28.49,28.56,13800.0,14.8201,14.8461,14.8097,14.8461,13800.0
2011-11-22 11:20:00,28.53,28.56,28.5,28.52,27600.0,14.8305,14.8461,14.8149,14.8253,27600.0
2011-11-22 11:25:00,28.52,28.64,28.51,28.57,16100.0,14.8253,14.8877,14.8201,14.8513,16100.0
2011-11-22 11:30:00,28.56,28.69,28.55,28.59,34400.0,14.8461,14.9137,14.8409,14.8617,34400.0
2011-11-22 11:35:00,28.58,28.69,28.58,28.65,21400.0,14.8565,14.9137,14.8565,14.8929,21400.0
2011-11-22 11:40:00,28.66,28.66,28.58,28.61,62300.0,14.8981,14.8981,14.8565,14.8721,62300.0
2011-11-22 11:45:00,28.63,28.74,28.61,28.69,52900.0,14.8825,14.9397,14.8721,14.9137,52900.0
2011-11-22 11:50:00,28.7,28.8,28.67,28.78,35800.0,14.9189,14.9709,14.9033,14.9605,35800.0
2011-11-22 11:55:00,28.77,28.78,28.75,28.76,7300.0,14.9553,14.9605,14.9449,14.9501,7300.0
2011-11-22 12:00:00,28.76,28.87,28.76,28.77,29600.0,14.9501,15.0072,14.9501,14.9553,29600.0
2011-11-22 12:05:00,28.81,28.9,28.8,28.9,22900.0,14.9761,15.0228,14.9709,15.0228,22900.0
2011-11-22 12:10:00,28.88,28.9,28.85,28.87,12100.0,15.0124,15.0228,14.9968,15.0072,12100.0
2011-11-22 12:15:00,28.89,28.9,28.85,28.86,24900.0,15.0176,15.0228,14.9968,15.002,24900.0
2011-11-22 12:20:00,28.86,28.87,28.85,28.85,6100.0,15.002,15.0072,14.9968,14.9968,6100.0
2011-11-22 12:25:00,28.85,28.85,28.7,28.73,29700.0,14.9968,14.9968,14.9189,14.9345,29700.0
2011-11-22 12:30:00,28.73,28.82,28.71,28.81,12200.0,14.9345,14.9812,14.9241,14.9761,12200.0
2011-11-22 12:35:00,28.82,28.83,28.76,28.77,6200.0,14.9812,14.9864,14.9501,14.9553,6200.0
2011-11-22 12:40:00,28.78,28.88,28.78,28.88,8400.0,14.9605,15.0124,14.9605,15.0124,8400.0
2011-11-22 12:45:00,28.87,28.88,28.81,28.84,9500.0,15.0072,15.0124,14.9761,14.9916,9500.0
2011-11-22 12:50:00,28.84,28.9,28.82,28.88,12100.0,14.9916,15.0228,14.9812,15.0124,12100.0
2011-11-22 12:55:00,28.88,28.95,28.88,28.94,8000.0,15.0124,15.0488,15.0124,15.0436,8000.0
2011-11-22 13:00:00,28.94,28.95,28.88,28.91,25100.0,15.0436,15.0488,15.0124,15.028,25100.0
2011-11-22 13:05:00,28.91,28.91,28.76,28.79,16300.0,15.028,15.028,14.9501,14.9657,16300.0
2011-11-22 13:10:00,28.78,28.79,28.75,28.78,11900.0,14.9605,14.9657,14.9449,14.9605,11900.0
2011-11-22 13:15:00,28.78,28.89,28.78,28.88,16600.0,14.9605,15.0176,14.9605,15.0124,16600.0
2011-11-22 13:20:00,28.89,28.89,28.46,28.47,465600.0,15.0176,15.0176,14.7941,14.7993,465600.0
2011-11-22 13:25:00,28.47,28.72,28.41,28.69,179600.0,14.7993,14.9293,14.7681,14.9137,179600.0
2011-11-22 13:30:00,28.67,28.73,28.6,28.61,44200.0,14.9033,14.9345,14.8669,14.8721,44200.0
2011-11-22 13:35:00,28.62,28.72,28.58,28.64,117600.0,14.8773,14.9293,14.8565,14.8877,117600.0
2011-11-22 13:40:00,28.63,28.73,28.54,28.65,52000.0,14.8825,14.9345,14.8357,14.8929,52000.0
2011-11-22 13:45:00,28.66,28.7,28.6,28.68,16000.0,14.8981,14.9189,14.8669,14.9085,16000.0
2011-11-22 13:50:00,28.67,28.74,28.66,28.67,23300.0,14.9033,14.9397,14.8981,14.9033,23300.0
2011-11-22 13:55:00,28.68,28.69,28.6,28.6,38800.0,14.9085,14.9137,14.8669,14.8669,38800.0
2011-11-22 14:00:00,28.6,28.62,28.6,28.6,12700.0,14.8669,14.8773,14.8669,14.8669,12700.0
2011-11-22 14:05:00,28.6,28.65,28.55,28.6,63500.0,14.8669,14.8929,14.8409,14.8669,63500.0
2011-11-22 14:10:00,28.6,28.73,28.6,28.63,24800.0,14.8669,14.9345,14.8669,14.8825,24800.0
2011-11-22 14:15:00,28.63,28.66,28.63,28.64,7200.0,14.8825,14.8981,14.8825,14.8877,7200.0
2011-11-22 14:20:00,28.66,28.66,28.53,28.55,12300.0,14.8981,14.8981,14.8305,14.8409,12300.0
2011-11-22 14:25:00,28.56,28.6,28.56,28.59,12200.0,14.8461,14.8669,14.8461,14.8617,12200.0
2011-11-22 14:30:00,28.59,28.6,28.59,28.6,6200.0,14.8617,14.8669,14.8617,14.8669,6200.0
2011-11-22 14:35:00,28.6,28.8,28.58,28.74,142800.0,14.8669,14.9709,14.8565,14.9397,142800.0
2011-11-22 14:40:00,28.73,28.78,28.69,28.78,17300.0,14.9345,14.9605,14.9137,14.9605,17300.0
2011-11-22 14:45:00,28.79,28.84,28.71,28.75,6100.0,14.9657,14.9916,14.9241,14.9449,6100.0
2011-11-22 14:50:00,28.74,28.74,28.65,28.66,9000.0,14.9397,14.9397,14.8929,14.8981,9000.0
2011-11-22 14:55:00,28.66,28.72,28.65,28.71,10700.0,14.8981,14.9293,14.8929,14.9241,10700.0
2011-11-22 15:00:00,28.72,28.75,28.67,28.69,9300.0,14.9293,14.9449,14.9033,14.9137,9300.0
2011-11-22 15:05:00,28.68,28.71,28.67,28.69,16700.0,14.9085,14.9241,14.9033,14.9137,16700.0
2011-11-22 15:10:00,28.69,28.71,28.68,28.71,9600.0,14.9137,14.9241,14.9085,14.9241,9600.0
2011-11-22 15:15:00,28.72,28.79,28.69,28.71,41600.0,14.9293,14.9657,14.9137,14.9241,41600.0
2011-11-22 15:20:00,28.71,28.71,28.64,28.67,29700.0,14.9241,14.9241,14.8877,14.9033,29700.0
2011-11-22 15:25:00,28.67,28.7,28.65,28.66,27700.0,14.9033,14.9189,14.8929,14.8981,27700.0
2011-11-22 15:30:00,28.66,28.67,28.63,28.65,29100.0,14.8981,14.9033,14.8825,14.8929,29100.0
2011-11-22 15:35:00,28.65,28.67,28.56,28.58,12200.0,14.8929,14.9033,14.8461,14.8565,12200.0
2011-11-22 15:40:00,28.58,28.64,28.55,28.6,22000.0,14.8565,14.8877,14.8409,14.8669,22000.0
2011-11-22 15:45:00,28.6,28.64,28.58,28.62,33000.0,14.8669,14.8877,14.8565,14.8773,33000.0
2011-11-22 15:50:00,28.61,28.62,28.59,28.62,58000.0,14.8721,14.8773,14.8617,14.8773,58000.0
2011-11-22 15:55:00,28.61,28.67,28.59,28.66,143200.0,14.8721,14.9033,14.8617,14.8981,143200.0
2011-11-23 09:30:00,28.29,28.55,28.24,28.33,46000.0,14.7057,14.8409,14.6798,14.7265,46000.0
2011-11-23 09:35:00,28.33,28.34,28.24,28.27,34800.0,14.7265,14.7317,14.6798,14.6953,34800.0
2011-11-23 09:40:00,28.28,28.32,28.21,28.32,62300.0,14.7005,14.7213,14.6642,14.7213,62300.0
2011-11-23 09:45:00,28.32,28.45,28.3,28.4,23800.0,14.7213,14.7889,14.7109,14.7629,23800.0
2011-11-23 09:50:00,28.41,28.44,28.3,28.43,23500.0,14.7681,14.7837,14.7109,14.7785,23500.0
2011-11-23 09:55:00,28.44,28.44,28.3,28.3,10600.0,14.7837,14.7837,14.7109,14.7109,10600.0
2011-11-23 10:00:00,28.28,28.37,28.21,28.34,59100.0,14.7005,14.7473,14.6642,14.7317,59100.0
2011-11-23 10:05:00,28.34,28.35,28.28,28.32,15300.0,14.7317,14.7369,14.7005,14.7213,15300.0
2011-11-23 10:10:00,28.34,28.34,28.27,28.3,69900.0,14.7317,14.7317,14.6953,14.7109,69900.0
2011-11-23 10:15:00,28.3,28.32,28.24,28.26,37200.0,14.7109,14.7213,14.6798,14.6901,37200.0
2011-11-23 10:20:00,28.26,28.3,28.22,28.3,37400.0,14.6901,14.7109,14.6694,14.7109,37400.0
2011-11-23 10:25:00,28.3,28.37,28.29,28.33,18900.0,14.7109,14.7473,14.7057,14.7265,18900.0
2011-11-23 10:30:00,28.33,28.39,28.25,28.39,18600.0,14.7265,14.7577,14.685,14.7577,18600.0
2011-11-23 10:35:00,28.39,28.43,28.35,28.38,26600.0,14.7577,14.7785,14.7369,14.7525,26600.0
2011-11-23 10:40:00,28.4,28.4,28.27,28.33,20400.0,14.7629,14.7629,14.6953,14.7265,20400.0
2011-11-23 10:45:00,28.33,28.34,28.3,28.3,14800.0,14.7265,14.7317,14.7109,14.7109,14800.0
2011-11-23 10:50:00,28.3,28.34,28.27,28.28,15900.0,14.7109,14.7317,14.6953,14.7005,15900.0
2011-11-23 10:55:00,28.27,28.29,28.17,28.19,55500.0,14.6953,14.7057,14.6434,14.6538,55500.0
2011-11-23 11:00:00,28.18,28.2,28.1,28.14,79200.0,14.6486,14.659,14.607,14.6278,79200.0
2011-11-23 11:05:00,28.14,28.15,28.03,28.03,38600.0,14.6278,14.633,14.5706,14.5706,38600.0
2011-11-23 11:10:00,28.05,28.17,28.01,28.16,42500.0,14.581,14.6434,14.5602,14.6382,42500.0
2011-11-23 11:15:00,28.16,28.31,28.13,28.29,33900.0,14.6382,14.7161,14.6226,14.7057,33900.0
2011-11-23 11:20:00,28.29,28.35,28.28,28.33,15000.0,14.7057,14.7369,14.7005,14.7265,15000.0
2011-11-23 11:25:00,28.33,28.4,28.33,28.34,14600.0,14.7265,14.7629,14.7265,14.7317,14600.0
2011-11-23 11:30:00,28.34,28.36,28.25,28.31,21100.0,14.7317,14.7421,14.685,14.7161,21100.0
2011-11-23 11:35:00,28.29,28.41,28.27,28.4,10700.0,14.7057,14.7681,14.6953,14.7629,10700.0
2011-11-23 11:40:00,28.41,28.48,28.35,28.38,10400.0,14.7681,14.8045,14.7369,14.7525,10400.0
2011-11-23 11:45:00,28.39,28.54,28.38,28.42,112800.0,14.7577,14.8357,14.7525,14.7733,112800.0
2011-11-23 11:50:00,28.42,28.45,28.4,28.4,24600.0,14.7733,14.7889,14.7629,14.7629,24600.0
2011-11-23 11:55:00,28.4,28.42,28.32,28.34,24500.0,14.7629,14.7733,14.7213,14.7317,24500.0
2011-11-23 12:00:00,28.34,28.38,28.26,28.37,53400.0,14.7317,14.7525,14.6901,14.7473,53400.0
2011-11-23 12:05:00,28.34,28.37,28.3,28.32,48200.0,14.7317,14.7473,14.7109,14.7213,48200.0
2011-11-23 12:10:00,28.32,28.35,28.25,28.26,35400.0,14.7213,14.7369,14.685,14.6901,35400.0
2011-11-23 12:15:00,28.27,28.34,28.26,28.31,38200.0,14.6953,14.7317,14.6901,14.7161,38200.0
2011-11-23 12:20:00,28.3,28.37,28.3,28.35,29500.0,14.7109,14.7473,14.7109,14.7369,29500.0
2011-11-23 12:25:00,28.35,28.43,28.35,28.38,39500.0,14.7369,14.7785,14.7369,14.7525,39500.0
2011-11-23 12:30:00,28.38,28.39,28.28,28.3,35400.0,14.7525,14.7577,14.7005,14.7109,35400.0
2011-11-23 12:35:00,28.3,28.31,28.24,28.26,15400.0,14.7109,14.7161,14.6798,14.6901,15400.0
2011-11-23 12:40:00,28.28,28.28,28.2,28.23,7100.0,14.7005,14.7005,14.659,14.6746,7100.0
2011-11-23 12:45:00,28.23,28.3,28.22,28.25,4900.0,14.6746,14.7109,14.6694,14.685,4900.0
2011-11-23 12:50:00,28.25,28.35,28.25,28.35,15200.0,14.685,14.7369,14.685,14.7369,15200.0
2011-11-23 12:55:00,28.32,28.37,28.28,28.32,9900.0,14.7213,14.7473,14.7005,14.7213,9900.0
2011-11-23 13:00:00,28.32,28.33,28.28,28.3,12100.0,14.7213,14.7265,14.7005,14.7109,12100.0
2011-11-23 13:05:00,28.3,28.33,28.3,28.32,4200.0,14.7109,14.7265,14.7109,14.7213,4200.0
2011-11-23 13:10:00,28.32,28.32,28.22,28.22,8600.0,14.7213,14.7213,14.6694,14.6694,8600.0
2011-11-23 13:15:00,28.23,28.26,28.2,28.24,83700.0,14.6746,14.6901,14.659,14.6798,83700.0
2011-11-23 13:20:00,28.25,28.26,28.2,28.25,24300.0,14.685,14.6901,14.659,14.685,24300.0
2011-11-23 13:25:00,28.25,28.29,28.25,28.29,16600.0,14.685,14.7057,14.685,14.7057,16600.0
2011-11-23 13:30:00,28.29,28.3,28.25,28.27,8700.0,14.7057,14.7109,14.685,14.6953,8700.0
2011-11-23 13:35:00,28.26,28.3,28.26,28.27,5400.0,14.6901,14.7109,14.6901,14.6953,5400.0
2011-11-23 13:40:00,28.27,28.29,28.27,28.29,4900.0,14.6953,14.7057,14.6953,14.7057,4900.0
2011-11-23 13:45:00,28.28,28.33,28.27,28.31,6700.0,14.7005,14.7265,14.6953,14.7161,6700.0
2011-11-23 13:50:00,28.32,28.36,28.28,28.33,9600.0,14.7213,14.7421,14.7005,14.7265,9600.0
2011-11-23 13:55:00,28.33,28.35,28.26,28.28,9500.0,14.7265,14.7369,14.6901,14.7005,9500.0
2011-11-23 14:00:00,28.26,28.3,28.25,28.3,7700.0,14.6901,14.7109,14.685,14.7109,7700.0
2011-11-23 14:05:00,28.29,28.3,28.24,28.25,10900.0,14.7057,14.7109,14.6798,14.685,10900.0
2011-11-23 14:10:00,28.24,28.24,28.17,28.17,17100.0,14.6798,14.6798,14.6434,14.6434,17100.0
2011-11-23 14:15:00,28.18,28.21,28.17,28.19,15300.0,14.6486,14.6642,14.6434,14.6538,15300.0
2011-11-23 14:20:00,28.17,28.21,28.17,28.2,7300.0,14.6434,14.6642,14.6434,14.659,7300.0
2011-11-23 14:25:00,28.2,28.22,28.17,28.22,12600.0,14.659,14.6694,14.6434,14.6694,12600.0
2011-11-23 14:30:00,28.23,28.23,28.2,28.22,15500.0,14.6746,14.6746,14.659,14.6694,15500.0
2011-11-23 14:35:00,28.2,28.23,28.2,28.22,33200.0,14.659,14.6746,14.659,14.6694,33200.0
2011-11-23 14:40:00,28.21,28.21,28.05,28.06,46100.0,14.6642,14.6642,14.581,14.5862,46100.0
2011-11-23 14:45:00,28.06,28.12,28.06,28.06,22800.0,14.5862,14.6174,14.5862,14.5862,22800.0
2011-11-23 14:50:00,28.06,28.08,28.05,28.07,19600.0,14.5862,14.5966,14.581,14.5914,19600.0
2011-11-23 14:55:00,28.07,28.1,28.06,28.08,30900.0,14.5914,14.607,14.5862,14.5966,30900.0
2011-11-23 15:00:00,28.08,28.2,28.08,28.12,38900.0,14.5966,14.659,14.5966,14.6174,38900.0
2011-11-23 15:05:00,28.11,28.18,28.1,28.15,15000.0,14.6122,14.6486,14.607,14.633,15000.0
2011-11-23 15:10:00,28.16,28.22,28.13,28.21,17800.0,14.6382,14.6694,14.6226,14.6642,17800.0
2011-11-23 15:15:00,28.2,28.21,28.15,28.16,11900.0,14.659,14.6642,14.633,14.6382,11900.0
2011-11-23 15:20:00,28.16,28.22,28.15,28.2,19300.0,14.6382,14.6694,14.633,14.659,19300.0
2011-11-23 15:25:00,28.21,28.23,28.14,28.15,14200.0,14.6642,14.6746,14.6278,14.633,14200.0
2011-11-23 15:30:00,28.15,28.22,28.12,28.22,12500.0,14.633,14.6694,14.6174,14.6694,12500.0
2011-11-23 15:35:00,28.22,28.22,28.1,28.19,16900.0,14.6694,14.6694,14.607,14.6538,16900.0
2011-11-23 15:40:00,28.2,28.25,28.17,28.21,20300.0,14.659,14.685,14.6434,14.6642,20300.0
2011-11-23 15:45:00,28.21,28.23,28.12,28.16,20800.0,14.6642,14.6746,14.6174,14.6382,20800.0
2011-11-23 15:50:00,28.16,28.19,28.15,28.17,34800.0,14.6382,14.6538,14.633,14.6434,34800.0
2011-11-23 15:55:00,28.18,28.18,28.0,28.03,180600.0,14.6486,14.6486,14.555,14.5706,180600.0
2011-11-25 09:30:00,28.0,28.07,27.97,28.04,21300.0,14.555,14.5914,14.5394,14.5758,21300.0
2011-11-25 09:35:00,28.05,28.34,28.03,28.27,13600.0,14.581,14.7317,14.5706,14.6953,13600.0
2011-11-25 09:40:00,28.26,28.32,28.13,28.18,26100.0,14.6901,14.7213,14.6226,14.6486,26100.0
2011-11-25 09:45:00,28.18,28.18,28.11,28.12,4700.0,14.6486,14.6486,14.6122,14.6174,4700.0
2011-11-25 09:50:00,28.13,28.21,28.1,28.2,44400.0,14.6226,14.6642,14.607,14.659,44400.0
2011-11-25 09:55:00,28.19,28.22,28.15,28.17,27500.0,14.6538,14.6694,14.633,14.6434,27500.0
2011-11-25 10:00:00,28.17,28.34,28.17,28.34,68000.0,14.6434,14.7317,14.6434,14.7317,68000.0
2011-11-25 10:05:00,28.34,28.4,28.33,28.35,19400.0,14.7317,14.7629,14.7265,14.7369,19400.0
2011-11-25 10:10:00,28.38,28.42,28.38,28.41,13200.0,14.7525,14.7733,14.7525,14.7681,13200.0
2011-11-25 10:15:00,28.42,28.44,28.36,28.36,10500.0,14.7733,14.7837,14.7421,14.7421,10500.0
2011-11-25 10:20:00,28.36,28.41,28.36,28.41,6400.0,14.7421,14.7681,14.7421,14.7681,6400.0
2011-11-25 10:25:00,28.4,28.46,28.38,28.42,16000.0,14.7629,14.7941,14.7525,14.7733,16000.0
2011-11-25 10:30:00,28.41,28.45,28.38,28.4,9000.0,14.7681,14.7889,14.7525,14.7629,9000.0
2011-11-25 10:35:00,28.44,28.47,28.44,28.45,3200.0,14.7837,14.7993,14.7837,14.7889,3200.0
2011-11-25 10:40:00,28.44,28.47,28.44,28.46,8500.0,14.7837,14.7993,14.7837,14.7941,8500.0
2011-11-25 10:45:00,28.47,28.5,28.44,28.48,8600.0,14.7993,14.8149,14.7837,14.8045,8600.0
2011-11-25 10:50:00,28.5,28.51,28.47,28.48,18600.0,14.8149,14.8201,14.7993,14.8045,18600.0
2011-11-25 10:55:00,28.49,28.51,28.46,28.5,20900.0,14.8097,14.8201,14.7941,14.8149,20900.0
2011-11-25 11:00:00,28.51,28.56,28.49,28.56,44700.0,14.8201,14.8461,14.8097,14.8461,44700.0
2011-11-25 11:05:00,28.56,28.68,28.55,28.66,18200.0,14.8461,14.9085,14.8409,14.8981,18200.0
2011-11-25 11:10:00,28.68,28.7,28.6,28.65,19100.0,14.9085,14.9189,14.8669,14.8929,19100.0
2011-11-25 11:15:00,28.66,28.66,28.64,28.65,17300.0,14.8981,14.8981,14.8877,14.8929,17300.0
2011-11-25 11:20:00,28.66,28.76,28.66,28.76,13300.0,14.8981,14.9501,14.8981,14.9501,13300.0
2011-11-25 11:25:00,28.78,28.8,28.73,28.73,17700.0,14.9605,14.9709,14.9345,14.9345,17700.0
2011-11-25 11:30:00,28.73,28.77,28.72,28.74,15600.0,14.9345,14.9553,14.9293,14.9397,15600.0
2011-11-25 11:35:00,28.74,28.76,28.71,28.75,21100.0,14.9397,14.9501,14.9241,14.9449,21100.0
2011-11-25 11:40:00,28.75,28.78,28.72,28.74,16200.0,14.9449,14.9605,14.9293,14.9397,16200.0
2011-11-25 11:45:00,28.73,28.79,28.66,28.77,10700.0,14.9345,14.9657,14.8981,14.9553,10700.0
2011-11-25 11:50:00,28.76,28.79,28.64,28.65,14500.0,14.9501,14.9657,14.8877,14.8929,14500.0
2011-11-25 11:55:00,28.67,28.74,28.65,28.66,12300.0,14.9033,14.9397,14.8929,14.8981,12300.0
2011-11-25 12:00:00,28.67,28.73,28.64,28.7,13300.0,14.9033,14.9345,14.8877,14.9189,13300.0
2011-11-25 12:05:00,28.68,28.71,28.64,28.65,9000.0,14.9085,14.9241,14.8877,14.8929,9000.0
2011-11-25 12:10:00,28.66,28.75,28.61,28.75,14700.0,14.8981,14.9449,14.8721,14.9449,14700.0
2011-11-25 12:15:00,28.75,28.75,28.71,28.73,12400.0,14.9449,14.9449,14.9241,14.9345,12400.0
2011-11-25 12:20:00,28.73,28.75,28.71,28.73,12200.0,14.9345,14.9449,14.9241,14.9345,12200.0
2011-11-25 12:25:00,28.73,28.74,28.71,28.74,11900.0,14.9345,14.9397,14.9241,14.9397,11900.0
2011-11-25 12:30:00,28.73,28.76,28.68,28.73,67200.0,14.9345,14.9501,14.9085,14.9345,67200.0
2011-11-25 12:35:00,28.73,28.75,28.65,28.65,49500.0,14.9345,14.9449,14.8929,14.8929,49500.0
2011-11-25 12:40:00,28.67,28.68,28.57,28.57,19700.0,14.9033,14.9085,14.8513,14.8513,19700.0
2011-11-25 12:45:00,28.6,28.61,28.43,28.43,49800.0,14.8669,14.8721,14.7785,14.7785,49800.0
2011-11-25 12:50:00,28.44,28.57,28.4,28.56,55400.0,14.7837,14.8513,14.7629,14.8461,55400.0
2011-11-25 12:55:00,28.56,28.65,28.51,28.59,110000.0,14.8461,14.8929,14.8201,14.8617,110000.0
2011-11-28 09:30:00,29.71,29.71,29.11,29.11,76900.0,15.4439,15.4439,15.132,15.132,76900.0
2011-11-28 09:35:00,29.11,29.16,29.03,29.15,35600.0,15.132,15.158,15.0904,15.1528,35600.0
2011-11-28 09:40:00,29.15,29.2,29.13,29.13,17700.0,15.1528,15.1788,15.1424,15.1424,17700.0
2011-11-28 09:45:00,29.14,29.18,29.04,29.14,54000.0,15.1476,15.1684,15.0956,15.1476,54000.0
2011-11-28 09:50:00,29.19,29.37,29.15,29.31,30000.0,15.1736,15.2672,15.1528,15.236,30000.0
2011-11-28 09:55:00,29.33,29.35,29.29,29.29,7200.0,15.2464,15.2568,15.2256,15.2256,7200.0
2011-11-28 10:00:00,29.3,29.3,29.16,29.22,56100.0,15.2308,15.2308,15.158,15.1892,56100.0
2011-11-28 10:05:00,29.18,29.2,29.11,29.13,12500.0,15.1684,15.1788,15.132,15.1424,12500.0
2011-11-28 10:10:00,29.14,29.15,29.08,29.08,13000.0,15.1476,15.1528,15.1164,15.1164,13000.0
2011-11-28 10:15:00,29.09,29.09,28.98,29.0,36400.0,15.1216,15.1216,15.0644,15.0748,36400.0
2011-11-28 10:20:00,29.0,29.0,28.86,28.87,21100.0,15.0748,15.0748,15.002,15.0072,21100.0
2011-11-28 10:25:00,28.89,28.93,28.86,28.86,117700.0,15.0176,15.0384,15.002,15.002,117700.0
2011-11-28 10:30:00,28.86,28.91,28.86,28.86,57900.0,15.002,15.028,15.002,15.002,57900.0
2011-11-28 10:35:00,28.86,28.87,28.78,28.78,19700.0,15.002,15.0072,14.9605,14.9605,19700.0
2011-11-28 10:40:00,28.8,28.83,28.78,28.82,6300.0,14.9709,14.9864,14.9605,14.9812,6300.0
2011-11-28 10:45:00,28.82,28.82,28.8,28.82,2500.0,14.9812,14.9812,14.9709,14.9812,2500.0
2011-11-28 10:50:00,28.82,28.83,28.79,28.8,7500.0,14.9812,14.9864,14.9657,14.9709,7500.0
2011-11-28 10:55:00,28.82,28.82,28.81,28.81,4300.0,14.9812,14.9812,14.9761,14.9761,4300.0
2011-11-28 11:00:00,28.82,28.87,28.81,28.83,14400.0,14.9812,15.0072,14.9761,14.9864,14400.0
2011-11-28 11:05:00,28.83,28.86,28.78,28.83,37100.0,14.9864,15.002,14.9605,14.9864,37100.0
2011-11-28 11:10:00,28.82,28.86,28.8,28.82,37100.0,14.9812,15.002,14.9709,14.9812,37100.0
2011-11-28 11:15:00,28.83,28.98,28.81,28.98,64200.0,14.9864,15.0644,14.9761,15.0644,64200.0
2011-11-28 11:20:00,28.98,28.98,28.85,28.88,50900.0,15.0644,15.0644,14.9968,15.0124,50900.0
2011-11-28 11:25:00,28.87,29.0,28.87,29.0,29900.0,15.0072,15.0748,15.0072,15.0748,29900.0
2011-11-28 11:30:00,29.0,29.01,28.89,28.92,75700.0,15.0748,15.08,15.0176,15.0332,75700.0
2011-11-28 11:35:00,28.9,28.92,28.86,28.89,16100.0,15.0228,15.0332,15.002,15.0176,16100.0
2011-11-28 11:40:00,28.9,28.94,28.89,28.93,9600.0,15.0228,15.0436,15.0176,15.0384,9600.0
2011-11-28 11:45:00,28.94,28.96,28.9,28.95,18800.0,15.0436,15.054,15.0228,15.0488,18800.0
2011-11-28 11:50:00,28.93,28.96,28.93,28.94,56900.0,15.0384,15.054,15.0384,15.0436,56900.0
2011-11-28 11:55:00,28.93,28.96,28.92,28.93,19600.0,15.0384,15.054,15.0332,15.0384,19600.0
2011-11-28 12:00:00,28.94,28.99,28.94,28.98,9200.0,15.0436,15.0696,15.0436,15.0644,9200.0
2011-11-28 12:05:00,28.99,29.0,28.93,28.94,47600.0,15.0696,15.0748,15.0384,15.0436,47600.0
2011-11-28 12:10:00,28.94,28.98,28.94,28.96,7500.0,15.0436,15.0644,15.0436,15.054,7500.0
2011-11-28 12:15:00,28.98,29.01,28.95,28.99,64800.0,15.0644,15.08,15.0488,15.0696,64800.0
2011-11-28 12:20:00,28.97,28.99,28.8,28.83,36100.0,15.0592,15.0696,14.9709,14.9864,36100.0
2011-11-28 12:25:00,28.83,28.85,28.8,28.81,25200.0,14.9864,14.9968,14.9709,14.9761,25200.0
2011-11-28 12:30:00,28.81,28.82,28.74,28.75,76900.0,14.9761,14.9812,14.9397,14.9449,76900.0
2011-11-28 12:35:00,28.76,28.84,28.73,28.84,18700.0,14.9501,14.9916,14.9345,14.9916,18700.0
2011-11-28 12:40:00,28.84,28.84,28.81,28.82,14400.0,14.9916,14.9916,14.9761,14.9812,14400.0
2011-11-28 12:45:00,28.82,28.84,28.81,28.84,9000.0,14.9812,14.9916,14.9761,14.9916,9000.0
2011-11-28 12:50:00,28.82,28.85,28.81,28.85,7300.0,14.9812,14.9968,14.9761,14.9968,7300.0
2011-11-28 12:55:00,28.85,28.85,28.82,28.82,10200.0,14.9968,14.9968,14.9812,14.9812,10200.0
2011-11-28 13:00:00,28.84,28.85,28.8,28.81,11400.0,14.9916,14.9968,14.9709,14.9761,11400.0
2011-11-28 13:05:00,28.81,28.83,28.81,28.83,3100.0,14.9761,14.9864,14.9761,14.9864,3100.0
2011-11-28 13:10:00,28.83,28.84,28.81,28.83,6300.0,14.9864,14.9916,14.9761,14.9864,6300.0
2011-11-28 13:15:00,28.82,28.83,28.81,28.83,6700.0,14.9812,14.9864,14.9761,14.9864,6700.0
2011-11-28 13:20:00,28.83,28.85,28.83,28.84,5800.0,14.9864,14.9968,14.9864,14.9916,5800.0
2011-11-28 13:25:00,28.84,28.87,28.84,28.86,5900.0,14.9916,15.0072,14.9916,15.002,5900.0
2011-11-28 13:30:00,28.87,28.9,28.85,28.87,9100.0,15.0072,15.0228,14.9968,15.0072,9100.0
2011-11-28 13:35:00,28.87,28.88,28.87,28.88,4300.0,15.0072,15.0124,15.0072,15.0124,4300.0
2011-11-28 13:40:00,28.87,28.88,28.87,28.88,5300.0,15.0072,15.0124,15.0072,15.0124,5300.0
2011-11-28 13:45:00,28.88,28.89,28.88,28.89,7500.0,15.0124,15.0176,15.0124,15.0176,7500.0
2011-11-28 13:50:00,28.89,28.9,28.87,28.88,9200.0,15.0176,15.0228,15.0072,15.0124,9200.0
2011-11-28 13:55:00,28.88,28.89,28.81,28.83,14900.0,15.0124,15.0176,14.9761,14.9864,14900.0
2011-11-28 14:00:00,28.83,28.85,28.82,28.84,20200.0,14.9864,14.9968,14.9812,14.9916,20200.0
2011-11-28 14:05:00,28.84,28.87,28.84,28.87,7800.0,14.9916,15.0072,14.9916,15.0072,7800.0
2011-11-28 14:10:00,28.87,28.89,28.87,28.89,5100.0,15.0072,15.0176,15.0072,15.0176,5100.0
2011-11-28 14:15:00,28.89,28.89,28.88,28.89,3100.0,15.0176,15.0176,15.0124,15.0176,3100.0
2011-11-28 14:20:00,28.89,28.89,28.84,28.84,10000.0,15.0176,15.0176,14.9916,14.9916,10000.0
2011-11-28 14:25:00,28.83,28.86,28.83,28.86,13300.0,14.9864,15.002,14.9864,15.002,13300.0
2011-11-28 14:30:00,28.86,28.92,28.85,28.89,8900.0,15.002,15.0332,14.9968,15.0176,8900.0
2011-11-28 14:35:00,28.91,28.91,28.85,28.9,13700.0,15.028,15.028,14.9968,15.0228,13700.0
2011-11-28 14:40:00,28.9,28.92,28.89,28.91,11000.0,15.0228,15.0332,15.0176,15.028,11000.0
2011-11-28 14:45:00,28.9,28.92,28.87,28.87,7700.0,15.0228,15.0332,15.0072,15.0072,7700.0
2011-11-28 14:50:00,28.86,28.86,28.81,28.82,20900.0,15.002,15.002,14.9761,14.9812,20900.0
2011-11-28 14:55:00,28.82,28.85,28.75,28.75,89500.0,14.9812,14.9968,14.9449,14.9449,89500.0
2011-11-28 15:00:00,28.76,28.78,28.75,28.78,19000.0,14.9501,14.9605,14.9449,14.9605,19000.0
2011-11-28 15:05:00,28.78,28.79,28.69,28.7,84600.0,14.9605,14.9657,14.9137,14.9189,84600.0
2011-11-28 15:10:00,28.7,28.73,28.69,28.72,12300.0,14.9189,14.9345,14.9137,14.9293,12300.0
2011-11-28 15:15:00,28.72,28.83,28.7,28.83,17900.0,14.9293,14.9864,14.9189,14.9864,17900.0
2011-11-28 15:20:00,28.83,28.83,28.72,28.79,29300.0,14.9864,14.9864,14.9293,14.9657,29300.0
2011-11-28 15:25:00,28.79,28.81,28.75,28.78,25100.0,14.9657,14.9761,14.9449,14.9605,25100.0
2011-11-28 15:30:00,28.78,28.81,28.72,28.77,33100.0,14.9605,14.9761,14.9293,14.9553,33100.0
2011-11-28 15:35:00,28.78,28.8,28.73,28.75,37100.0,14.9605,14.9709,14.9345,14.9449,37100.0
2011-11-28 15:40:00,28.75,28.76,28.73,28.75,43300.0,14.9449,14.9501,14.9345,14.9449,43300.0
2011-11-28 15:45:00,28.76,28.76,28.7,28.71,60000.0,14.9501,14.9501,14.9189,14.9241,60000.0
2011-11-28 15:50:00,28.71,28.76,28.71,28.73,29600.0,14.9241,14.9501,14.9241,14.9345,29600.0
2011-11-28 15:55:00,28.74,28.8,28.73,28.8,79900.0,14.9397,14.9709,14.9345,14.9709,79900.0
2011-11-29 09:30:00,28.83,28.97,28.82,28.93,33900.0,14.9864,15.0592,14.9812,15.0384,33900.0
2011-11-29 09:35:00,28.93,29.0,28.82,28.99,54500.0,15.0384,15.0748,14.9812,15.0696,54500.0
2011-11-29 09:40:00,28.99,29.03,28.92,28.96,73000.0,15.0696,15.0904,15.0332,15.054,73000.0
2011-11-29 09:45:00,28.96,28.99,28.95,28.95,23400.0,15.054,15.0696,15.0488,15.0488,23400.0
2011-11-29 09:50:00,28.97,29.02,28.94,28.99,50000.0,15.0592,15.0852,15.0436,15.0696,50000.0
2011-11-29 09:55:00,28.99,29.03,28.99,29.01,46100.0,15.0696,15.0904,15.0696,15.08,46100.0
2011-11-29 10:00:00,29.02,29.14,29.0,29.05,75600.0,15.0852,15.1476,15.0748,15.1008,75600.0
2011-11-29 10:05:00,29.02,29.12,29.01,29.12,23100.0,15.0852,15.1372,15.08,15.1372,23100.0
2011-11-29 10:10:00,29.11,29.13,29.01,29.03,82500.0,15.132,15.1424,15.08,15.0904,82500.0
2011-11-29 10:15:00,29.04,29.04,29.01,29.02,50500.0,15.0956,15.0956,15.08,15.0852,50500.0
2011-11-29 10:20:00,29.02,29.06,29.02,29.03,40100.0,15.0852,15.106,15.0852,15.0904,40100.0
2011-11-29 10:25:00,29.03,29.04,29.01,29.02,13700.0,15.0904,15.0956,15.08,15.0852,13700.0
2011-11-29 10:30:00,29.02,29.03,29.01,29.02,30400.0,15.0852,15.0904,15.08,15.0852,30400.0
2011-11-29 10:35:00,29.01,29.03,29.0,29.03,9100.0,15.08,15.0904,15.0748,15.0904,9100.0
2011-11-29 10:40:00,29.02,29.08,29.02,29.07,10300.0,15.0852,15.1164,15.0852,15.1112,10300.0
2011-11-29 10:45:00,29.07,29.08,29.02,29.02,9300.0,15.1112,15.1164,15.0852,15.0852,9300.0
2011-11-29 10:50:00,29.02,29.09,29.02,29.04,10100.0,15.0852,15.1216,15.0852,15.0956,10100.0
2011-11-29 10:55:00,29.05,29.05,29.02,29.04,6500.0,15.1008,15.1008,15.0852,15.0956,6500.0
2011-11-29 11:00:00,29.03,29.05,29.0,29.0,22600.0,15.0904,15.1008,15.0748,15.0748,22600.0
2011-11-29 11:05:00,29.01,29.02,28.96,28.96,30500.0,15.08,15.0852,15.054,15.054,30500.0
2011-11-29 11:10:00,28.95,29.07,28.94,29.02,34500.0,15.0488,15.1112,15.0436,15.0852,34500.0
2011-11-29 11:15:00,29.03,29.1,29.03,29.1,5200.0,15.0904,15.1268,15.0904,15.1268,5200.0
2011-11-29 11:20:00,29.08,29.09,29.03,29.06,5000.0,15.1164,15.1216,15.0904,15.106,5000.0
2011-11-29 11:25:00,29.08,29.1,29.07,29.1,7900.0,15.1164,15.1268,15.1112,15.1268,7900.0
2011-11-29 11:30:00,29.09,29.15,29.05,29.12,57300.0,15.1216,15.1528,15.1008,15.1372,57300.0
2011-11-29 11:35:00,29.12,29.16,29.1,29.12,28400.0,15.1372,15.158,15.1268,15.1372,28400.0
2011-11-29 11:40:00,29.12,29.13,29.11,29.11,8300.0,15.1372,15.1424,15.132,15.132,8300.0
2011-11-29 11:45:00,29.11,29.18,29.11,29.18,8500.0,15.132,15.1684,15.132,15.1684,8500.0
2011-11-29 11:50:00,29.18,29.18,29.12,29.15,31200.0,15.1684,15.1684,15.1372,15.1528,31200.0
2011-11-29 11:55:00,29.17,29.22,29.16,29.22,14600.0,15.1632,15.1892,15.158,15.1892,14600.0
2011-11-29 12:00:00,29.22,29.25,29.21,29.25,14400.0,15.1892,15.2048,15.184,15.2048,14400.0
2011-11-29 12:05:00,29.24,29.29,29.2,29.29,30500.0,15.1996,15.2256,15.1788,15.2256,30500.0
2011-11-29 12:10:00,29.27,29.29,29.25,29.29,11500.0,15.2152,15.2256,15.2048,15.2256,11500.0
2011-11-29 12:15:00,29.29,29.33,29.29,29.3,10500.0,15.2256,15.2464,15.2256,15.2308,10500.0
2011-11-29 12:20:00,29.3,29.31,29.26,29.27,8100.0,15.2308,15.236,15.21,15.2152,8100.0
2011-11-29 12:25:00,29.27,29.31,29.25,29.31,6300.0,15.2152,15.236,15.2048,15.236,6300.0
2011-11-29 12:30:00,29.3,29.31,29.27,29.31,10400.0,15.2308,15.236,15.2152,15.236,10400.0
2011-11-29 12:35:00,29.3,29.34,29.27,29.28,24500.0,15.2308,15.2516,15.2152,15.2204,24500.0
2011-11-29 12:40:00,29.28,29.31,29.28,29.3,12400.0,15.2204,15.236,15.2204,15.2308,12400.0
2011-11-29 12:45:00,29.3,29.31,29.28,29.29,9100.0,15.2308,15.236,15.2204,15.2256,9100.0
2011-11-29 12:50:00,29.3,29.3,29.27,29.27,5800.0,15.2308,15.2308,15.2152,15.2152,5800.0
2011-11-29 12:55:00,29.28,29.28,29.27,29.28,12900.0,15.2204,15.2204,15.2152,15.2204,12900.0
2011-11-29 13:00:00,29.27,29.28,29.27,29.28,11100.0,15.2152,15.2204,15.2152,15.2204,11100.0
2011-11-29 13:05:00,29.28,29.28,29.19,29.23,36700.0,15.2204,15.2204,15.1736,15.1944,36700.0
2011-11-29 13:10:00,29.23,29.25,29.21,29.24,10800.0,15.1944,15.2048,15.184,15.1996,10800.0
2011-11-29 13:15:00,29.24,29.25,29.23,29.24,7300.0,15.1996,15.2048,15.1944,15.1996,7300.0
2011-11-29 13:20:00,29.23,29.25,29.23,29.25,11400.0,15.1944,15.2048,15.1944,15.2048,11400.0
2011-11-29 13:25:00,29.25,29.25,29.24,29.25,28300.0,15.2048,15.2048,15.1996,15.2048,28300.0
2011-11-29 13:30:00,29.24,29.25,29.24,29.24,23200.0,15.1996,15.2048,15.1996,15.1996,23200.0
2011-11-29 13:35:00,29.24,29.25,29.21,29.25,43400.0,15.1996,15.2048,15.184,15.2048,43400.0
2011-11-29 13:40:00,29.25,29.25,29.23,29.23,21000.0,15.2048,15.2048,15.1944,15.1944,21000.0
2011-11-29 13:45:00,29.24,29.24,29.21,29.23,16500.0,15.1996,15.1996,15.184,15.1944,16500.0
2011-11-29 13:50:00,29.21,29.23,29.16,29.2,22400.0,15.184,15.1944,15.158,15.1788,22400.0
2011-11-29 13:55:00,29.19,29.2,29.14,29.14,24700.0,15.1736,15.1788,15.1476,15.1476,24700.0
2011-11-29 14:00:00,29.14,29.15,29.08,29.12,119900.0,15.1476,15.1528,15.1164,15.1372,119900.0
2011-11-29 14:05:00,29.12,29.13,29.09,29.1,30300.0,15.1372,15.1424,15.1216,15.1268,30300.0
2011-11-29 14:10:00,29.09,29.12,29.09,29.09,12900.0,15.1216,15.1372,15.1216,15.1216,12900.0
2011-11-29 14:15:00,29.09,29.12,29.05,29.11,13900.0,15.1216,15.1372,15.1008,15.132,13900.0
2011-11-29 14:20:00,29.1,29.21,29.1,29.16,45700.0,15.1268,15.184,15.1268,15.158,45700.0
2011-11-29 14:25:00,29.16,29.17,29.13,29.17,18300.0,15.158,15.1632,15.1424,15.1632,18300.0
2011-11-29 14:30:00,29.16,29.17,29.14,29.16,15900.0,15.158,15.1632,15.1476,15.158,15900.0
2011-11-29 14:35:00,29.17,29.22,29.17,29.19,18600.0,15.1632,15.1892,15.1632,15.1736,18600.0
2011-11-29 14:40:00,29.19,29.23,29.19,29.21,13800.0,15.1736,15.1944,15.1736,15.184,13800.0
2011-11-29 14:45:00,29.21,29.27,29.19,29.19,55200.0,15.184,15.2152,15.1736,15.1736,55200.0
2011-11-29 14:50:00,29.2,29.22,29.18,29.21,23200.0,15.1788,15.1892,15.1684,15.184,23200.0
2011-11-29 14:55:00,29.21,29.26,29.19,29.19,28300.0,15.184,15.21,15.1736,15.1736,28300.0
2011-11-29 15:00:00,29.2,29.31,29.19,29.28,122600.0,15.1788,15.236,15.1736,15.2204,122600.0
2011-11-29 15:05:00,29.28,29.33,29.28,29.29,49300.0,15.2204,15.2464,15.2204,15.2256,49300.0
2011-11-29 15:10:00,29.28,29.35,29.28,29.35,45100.0,15.2204,15.2568,15.2204,15.2568,45100.0
2011-11-29 15:15:00,29.34,29.43,29.34,29.41,129800.0,15.2516,15.2983,15.2516,15.2879,129800.0
2011-11-29 15:20:00,29.41,29.5,29.4,29.48,51900.0,15.2879,15.3347,15.2827,15.3243,51900.0
2011-11-29 15:25:00,29.5,29.5,29.43,29.44,31200.0,15.3347,15.3347,15.2983,15.3035,31200.0
2011-11-29 15:30:00,29.44,29.48,29.42,29.43,48500.0,15.3035,15.3243,15.2931,15.2983,48500.0
2011-11-29 15:35:00,29.44,29.45,29.32,29.35,55400.0,15.3035,15.3087,15.2412,15.2568,55400.0
2011-11-29 15:40:00,29.35,29.36,29.3,29.33,61100.0,15.2568,15.262,15.2308,15.2464,61100.0
2011-11-29 15:45:00,29.33,29.4,29.31,29.35,135900.0,15.2464,15.2827,15.236,15.2568,135900.0
2011-11-29 15:50:00,29.35,29.39,29.3,29.37,118900.0,15.2568,15.2775,15.2308,15.2672,118900.0
2011-11-29 15:55:00,29.37,29.68,29.37,29.58,356600.0,15.2672,15.4283,15.2672,15.3763,356600.0
2011-11-30 09:30:00,30.63,30.66,29.98,30.16,106700.0,15.9221,15.9377,15.5842,15.6778,106700.0
2011-11-30 09:35:00,30.16,30.2,30.05,30.05,24300.0,15.6778,15.6986,15.6206,15.6206,24300.0
2011-11-30 09:40:00,30.05,30.16,30.05,30.11,36100.0,15.6206,15.6778,15.6206,15.6518,36100.0
2011-11-30 09:45:00,30.11,30.28,30.1,30.24,106700.0,15.6518,15.7402,15.6466,15.7194,106700.0
2011-11-30 09:50:00,30.23,30.29,30.12,30.18,54500.0,15.7142,15.7454,15.657,15.6882,54500.0
2011-11-30 09:55:00,30.18,30.21,30.12,30.15,65500.0,15.6882,15.7038,15.657,15.6726,65500.0
2011-11-30 10:00:00,30.17,30.25,30.09,30.15,75100.0,15.683,15.7246,15.6414,15.6726,75100.0
2011-11-30 10:05:00,30.18,30.19,29.86,29.94,192600.0,15.6882,15.6934,15.5219,15.5634,192600.0
2011-11-30 10:10:00,29.94,30.01,29.9,29.97,19400.0,15.5634,15.5998,15.5427,15.579,19400.0
2011-11-30 10:15:00,30.0,30.1,29.99,30.07,54400.0,15.5946,15.6466,15.5894,15.631,54400.0
2011-11-30 10:20:00,30.07,30.17,30.03,30.17,12000.0,15.631,15.683,15.6102,15.683,12000.0
2011-11-30 10:25:00,30.14,30.17,30.14,30.15,11600.0,15.6674,15.683,15.6674,15.6726,11600.0
2011-11-30 10:30:00,30.15,30.17,30.14,30.17,19500.0,15.6726,15.683,15.6674,15.683,19500.0
2011-11-30 10:35:00,30.17,30.2,30.15,30.17,11400.0,15.683,15.6986,15.6726,15.683,11400.0
2011-11-30 10:40:00,30.19,30.25,30.16,30.21,18200.0,15.6934,15.7246,15.6778,15.7038,18200.0
2011-11-30 10:45:00,30.22,30.25,30.18,30.25,25000.0,15.709,15.7246,15.6882,15.7246,25000.0
2011-11-30 10:50:00,30.24,30.24,30.14,30.15,14400.0,15.7194,15.7194,15.6674,15.6726,14400.0
2011-11-30 10:55:00,30.14,30.15,29.98,30.04,18500.0,15.6674,15.6726,15.5842,15.6154,18500.0
2011-11-30 11:00:00,30.03,30.05,29.99,30.0,25000.0,15.6102,15.6206,15.5894,15.5946,25000.0
2011-11-30 11:05:00,30.02,30.03,29.99,30.02,13100.0,15.605,15.6102,15.5894,15.605,13100.0
2011-11-30 11:10:00,29.99,30.08,29.99,30.01,38300.0,15.5894,15.6362,15.5894,15.5998,38300.0
2011-11-30 11:15:00,30.02,30.02,29.95,29.96,37300.0,15.605,15.605,15.5686,15.5738,37300.0
2011-11-30 11:20:00,29.96,29.99,29.89,29.9,17400.0,15.5738,15.5894,15.5375,15.5427,17400.0
2011-11-30 11:25:00,29.9,29.91,29.78,29.78,14600.0,15.5427,15.5479,15.4803,15.4803,14600.0
2011-11-30 11:30:00,29.78,29.84,29.78,29.78,5700.0,15.4803,15.5115,15.4803,15.4803,5700.0
2011-11-30 11:35:00,29.79,30.06,29.79,30.03,48600.0,15.4855,15.6258,15.4855,15.6102,48600.0
2011-11-30 11:40:00,30.04,30.23,30.03,30.08,31600.0,15.6154,15.7142,15.6102,15.6362,31600.0
2011-11-30 11:45:00,30.08,30.15,30.04,30.06,13900.0,15.6362,15.6726,15.6154,15.6258,13900.0
2011-11-30 11:50:00,30.05,30.05,30.0,30.0,8100.0,15.6206,15.6206,15.5946,15.5946,8100.0
2011-11-30 11:55:00,30.0,30.02,30.0,30.0,10400.0,15.5946,15.605,15.5946,15.5946,10400.0
2011-11-30 12:00:00,30.0,30.01,30.0,30.01,3000.0,15.5946,15.5998,15.5946,15.5998,3000.0
2011-11-30 12:05:00,30.0,30.03,30.0,30.02,8200.0,15.5946,15.6102,15.5946,15.605,8200.0
2011-11-30 12:10:00,30.03,30.07,30.0,30.01,7900.0,15.6102,15.631,15.5946,15.5998,7900.0
2011-11-30 12:15:00,30.01,30.01,29.97,29.99,6800.0,15.5998,15.5998,15.579,15.5894,6800.0
2011-11-30 12:20:00,29.97,30.01,29.97,29.99,6400.0,15.579,15.5998,15.579,15.5894,6400.0
2011-11-30 12:25:00,29.98,29.99,29.94,29.95,4400.0,15.5842,15.5894,15.5634,15.5686,4400.0
2011-11-30 12:30:00,29.95,29.96,29.94,29.96,10300.0,15.5686,15.5738,15.5634,15.5738,10300.0
2011-11-30 12:35:00,29.95,29.97,29.95,29.97,6400.0,15.5686,15.579,15.5686,15.579,6400.0
2011-11-30 12:40:00,29.97,29.98,29.93,29.95,8100.0,15.579,15.5842,15.5583,15.5686,8100.0
2011-11-30 12:45:00,29.94,29.96,29.91,29.94,13300.0,15.5634,15.5738,15.5479,15.5634,13300.0
2011-11-30 12:50:00,29.94,29.94,29.92,29.94,8500.0,15.5634,15.5634,15.5531,15.5634,8500.0
2011-11-30 12:55:00,29.93,29.95,29.92,29.92,13500.0,15.5583,15.5686,15.5531,15.5531,13500.0
2011-11-30 13:00:00,29.92,29.94,29.92,29.93,7600.0,15.5531,15.5634,15.5531,15.5583,7600.0
2011-11-30 13:05:00,29.94,29.96,29.93,29.96,11700.0,15.5634,15.5738,15.5583,15.5738,11700.0
2011-11-30 13:10:00,29.96,29.98,29.95,29.96,15200.0,15.5738,15.5842,15.5686,15.5738,15200.0
2011-11-30 13:15:00,29.97,29.97,29.95,29.96,9300.0,15.579,15.579,15.5686,15.5738,9300.0
2011-11-30 13:20:00,29.96,30.0,29.95,30.0,12700.0,15.5738,15.5946,15.5686,15.5946,12700.0
2011-11-30 13:25:00,30.0,30.02,29.97,29.98,20800.0,15.5946,15.605,15.579,15.5842,20800.0
2011-11-30 13:30:00,30.0,30.01,29.93,29.96,19000.0,15.5946,15.5998,15.5583,15.5738,19000.0
2011-11-30 13:35:00,29.96,29.98,29.95,29.98,61600.0,15.5738,15.5842,15.5686,15.5842,61600.0
2011-11-30 13:40:00,29.98,29.99,29.95,29.96,14900.0,15.5842,15.5894,15.5686,15.5738,14900.0
2011-11-30 13:45:00,29.95,29.96,29.9,29.9,17900.0,15.5686,15.5738,15.5427,15.5427,17900.0
2011-11-30 13:50:00,29.9,29.92,29.84,29.85,43100.0,15.5427,15.5531,15.5115,15.5167,43100.0
2011-11-30 13:55:00,29.85,29.86,29.84,29.86,42900.0,15.5167,15.5219,15.5115,15.5219,42900.0
2011-11-30 14:00:00,29.86,29.86,29.78,29.79,16700.0,15.5219,15.5219,15.4803,15.4855,16700.0
2011-11-30 14:05:00,29.78,29.8,29.78,29.78,11800.0,15.4803,15.4907,15.4803,15.4803,11800.0
2011-11-30 14:10:00,29.78,29.8,29.71,29.74,73200.0,15.4803,15.4907,15.4439,15.4595,73200.0
2011-11-30 14:15:00,29.75,29.75,29.64,29.66,11500.0,15.4647,15.4647,15.4075,15.4179,11500.0
2011-11-30 14:20:00,29.66,29.68,29.61,29.61,6600.0,15.4179,15.4283,15.3919,15.3919,6600.0
2011-11-30 14:25:00,29.6,29.62,29.56,29.56,17700.0,15.3867,15.3971,15.3659,15.3659,17700.0
2011-11-30 14:30:00,29.56,29.58,29.53,29.54,72300.0,15.3659,15.3763,15.3503,15.3555,72300.0
2011-11-30 14:35:00,29.53,29.54,29.46,29.46,26800.0,15.3503,15.3555,15.3139,15.3139,26800.0
2011-11-30 14:40:00,29.46,29.48,29.41,29.42,17400.0,15.3139,15.3243,15.2879,15.2931,17400.0
2011-11-30 14:45:00,29.43,29.47,29.42,29.45,91900.0,15.2983,15.3191,15.2931,15.3087,91900.0
2011-11-30 14:50:00,29.46,29.56,29.46,29.53,23200.0,15.3139,15.3659,15.3139,15.3503,23200.0
2011-11-30 14:55:00,29.54,29.54,29.47,29.5,23600.0,15.3555,15.3555,15.3191,15.3347,23600.0
2011-11-30 15:00:00,29.51,29.54,29.49,29.53,26800.0,15.3399,15.3555,15.3295,15.3503,26800.0
2011-11-30 15:05:00,29.52,29.53,29.51,29.51,17600.0,15.3451,15.3503,15.3399,15.3399,17600.0
2011-11-30 15:10:00,29.51,29.58,29.51,29.55,26400.0,15.3399,15.3763,15.3399,15.3607,26400.0
2011-11-30 15:15:00,29.56,29.56,29.53,29.53,17000.0,15.3659,15.3659,15.3503,15.3503,17000.0
2011-11-30 15:20:00,29.53,29.54,29.48,29.5,36700.0,15.3503,15.3555,15.3243,15.3347,36700.0
2011-11-30 15:25:00,29.51,29.51,29.41,29.43,63300.0,15.3399,15.3399,15.2879,15.2983,63300.0
2011-11-30 15:30:00,29.43,29.44,29.36,29.43,30900.0,15.2983,15.3035,15.262,15.2983,30900.0
2011-11-30 15:35:00,29.44,29.49,29.43,29.49,18400.0,15.3035,15.3295,15.2983,15.3295,18400.0
2011-11-30 15:40:00,29.5,29.59,29.49,29.58,24000.0,15.3347,15.3815,15.3295,15.3763,24000.0
2011-11-30 15:45:00,29.59,29.6,29.47,29.56,72600.0,15.3815,15.3867,15.3191,15.3659,72600.0
2011-11-30 15:50:00,29.57,29.62,29.52,29.57,36900.0,15.3711,15.3971,15.3451,15.3711,36900.0
2011-11-30 15:55:00,29.58,29.61,29.35,29.35,283200.0,15.3763,15.3919,15.2568,15.2568,283200.0
2011-12-01 09:30:00,29.5,29.5,29.33,29.33,23000.0,15.3347,15.3347,15.2464,15.2464,23000.0
2011-12-01 09:35:00,29.33,29.39,29.3,29.34,13500.0,15.2464,15.2775,15.2308,15.2516,13500.0
2011-12-01 09:40:00,29.35,29.55,29.35,29.37,8900.0,15.2568,15.3607,15.2568,15.2672,8900.0
2011-12-01 09:45:00,29.39,29.53,29.39,29.53,5200.0,15.2775,15.3503,15.2775,15.3503,5200.0
2011-12-01 09:50:00,29.53,29.58,29.52,29.53,4000.0,15.3503,15.3763,15.3451,15.3503,4000.0
2011-12-01 09:55:00,29.52,29.57,29.48,29.5,6800.0,15.3451,15.3711,15.3243,15.3347,6800.0
2011-12-01 10:00:00,29.51,29.62,29.4,29.6,13400.0,15.3399,15.3971,15.2827,15.3867,13400.0
2011-12-01 10:05:00,29.6,29.66,29.52,29.66,8900.0,15.3867,15.4179,15.3451,15.4179,8900.0
2011-12-01 10:10:00,29.65,29.76,29.63,29.74,23600.0,15.4127,15.4699,15.4023,15.4595,23600.0
2011-12-01 10:15:00,29.74,29.83,29.74,29.78,13000.0,15.4595,15.5063,15.4595,15.4803,13000.0
2011-12-01 10:20:00,29.76,29.8,29.75,29.8,4700.0,15.4699,15.4907,15.4647,15.4907,4700.0
2011-12-01 10:25:00,29.81,30.0,29.8,29.96,45000.0,15.4959,15.5946,15.4907,15.5738,45000.0
2011-12-01 10:30:00,29.97,29.98,29.89,29.9,18200.0,15.579,15.5842,15.5375,15.5427,18200.0
2011-12-01 10:35:00,29.91,29.92,29.9,29.91,8900.0,15.5479,15.5531,15.5427,15.5479,8900.0
2011-12-01 10:40:00,29.92,29.92,29.8,29.85,13100.0,15.5531,15.5531,15.4907,15.5167,13100.0
2011-12-01 10:45:00,29.85,29.97,29.85,29.95,37700.0,15.5167,15.579,15.5167,15.5686,37700.0
2011-12-01 10:50:00,29.95,30.0,29.89,29.96,17900.0,15.5686,15.5946,15.5375,15.5738,17900.0
2011-12-01 10:55:00,29.96,29.96,29.85,29.88,5100.0,15.5738,15.5738,15.5167,15.5323,5100.0
2011-12-01 11:00:00,29.89,30.0,29.88,30.0,9400.0,15.5375,15.5946,15.5323,15.5946,9400.0
2011-12-01 11:05:00,30.0,30.0,29.92,29.92,16300.0,15.5946,15.5946,15.5531,15.5531,16300.0
2011-12-01 11:10:00,29.93,29.95,29.84,29.84,9600.0,15.5583,15.5686,15.5115,15.5115,9600.0
2011-12-01 11:15:00,29.84,29.96,29.84,29.87,12000.0,15.5115,15.5738,15.5115,15.5271,12000.0
2011-12-01 11:20:00,29.9,29.96,29.87,29.95,58100.0,15.5427,15.5738,15.5271,15.5686,58100.0
2011-12-01 11:25:00,29.95,29.96,29.93,29.93,13500.0,15.5686,15.5738,15.5583,15.5583,13500.0
2011-12-01 11:30:00,29.94,30.0,29.92,30.0,46900.0,15.5634,15.5946,15.5531,15.5946,46900.0
2011-12-01 11:35:00,29.98,29.99,29.92,29.96,19300.0,15.5842,15.5894,15.5531,15.5738,19300.0
2011-12-01 11:40:00,29.97,30.03,29.95,30.03,27300.0,15.579,15.6102,15.5686,15.6102,27300.0
2011-12-01 11:45:00,30.02,30.05,29.97,30.0,23400.0,15.605,15.6206,15.579,15.5946,23400.0
2011-12-01 11:50:00,30.0,30.04,29.98,30.01,41100.0,15.5946,15.6154,15.5842,15.5998,41100.0
2011-12-01 11:55:00,30.0,30.09,30.0,30.09,21200.0,15.5946,15.6414,15.5946,15.6414,21200.0
2011-12-01 12:00:00,30.08,30.09,30.03,30.06,26700.0,15.6362,15.6414,15.6102,15.6258,26700.0
2011-12-01 12:05:00,30.06,30.25,30.06,30.25,72300.0,15.6258,15.7246,15.6258,15.7246,72300.0
2011-12-01 12:10:00,30.24,30.26,30.22,30.25,70900.0,15.7194,15.7298,15.709,15.7246,70900.0
2011-12-01 12:15:00,30.25,30.35,30.24,30.35,108300.0,15.7246,15.7766,15.7194,15.7766,108300.0
2011-12-01 12:20:00,30.35,30.5,30.35,30.45,50900.0,15.7766,15.8545,15.7766,15.8286,50900.0
2011-12-01 12:25:00,30.47,30.5,30.44,30.47,71300.0,15.839,15.8545,15.8234,15.839,71300.0
2011-12-01 12:30:00,30.48,30.48,30.32,30.36,28300.0,15.8442,15.8442,15.761,15.7818,28300.0
2011-12-01 12:35:00,30.37,30.43,30.36,30.36,30300.0,15.787,15.8182,15.7818,15.7818,30300.0
2011-12-01 12:40:00,30.36,30.4,30.26,30.27,38500.0,15.7818,15.8026,15.7298,15.735,38500.0
2011-12-01 12:45:00,30.27,30.42,30.27,30.4,25600.0,15.735,15.813,15.735,15.8026,25600.0
2011-12-01 12:50:00,30.4,30.45,30.31,30.32,93400.0,15.8026,15.8286,15.7558,15.761,93400.0
2011-12-01 12:55:00,30.31,30.34,30.25,30.25,22000.0,15.7558,15.7714,15.7246,15.7246,22000.0
2011-12-01 13:00:00,30.27,30.36,30.27,30.31,14500.0,15.735,15.7818,15.735,15.7558,14500.0
2011-12-01 13:05:00,30.3,30.34,30.29,30.3,10500.0,15.7506,15.7714,15.7454,15.7506,10500.0
2011-12-01 13:10:00,30.3,30.33,30.28,30.32,2600.0,15.7506,15.7662,15.7402,15.761,2600.0
2011-12-01 13:15:00,30.32,30.38,30.32,30.35,21200.0,15.761,15.7922,15.761,15.7766,21200.0
2011-12-01 13:20:00,30.35,30.49,30.34,30.48,22400.0,15.7766,15.8493,15.7714,15.8442,22400.0
2011-12-01 13:25:00,30.48,30.48,30.45,30.45,9300.0,15.8442,15.8442,15.8286,15.8286,9300.0
2011-12-01 13:30:00,30.46,30.5,30.44,30.44,13300.0,15.8338,15.8545,15.8234,15.8234,13300.0
2011-12-01 13:35:00,30.46,30.48,30.41,30.43,9700.0,15.8338,15.8442,15.8078,15.8182,9700.0
2011-12-01 13:40:00,30.45,30.48,30.44,30.47,4800.0,15.8286,15.8442,15.8234,15.839,4800.0
2011-12-01 13:45:00,30.48,30.55,30.48,30.53,50300.0,15.8442,15.8805,15.8442,15.8701,50300.0
2011-12-01 13:50:00,30.54,30.6,30.54,30.59,60800.0,15.8753,15.9065,15.8753,15.9013,60800.0
2011-12-01 13:55:00,30.6,30.61,30.55,30.58,38100.0,15.9065,15.9117,15.8805,15.8961,38100.0
2011-12-01 14:00:00,30.57,30.58,30.43,30.46,23900.0,15.8909,15.8961,15.8182,15.8338,23900.0
2011-12-01 14:05:00,30.45,30.47,30.44,30.46,27500.0,15.8286,15.839,15.8234,15.8338,27500.0
2011-12-01 14:10:00,30.47,30.47,30.33,30.36,23100.0,15.839,15.839,15.7662,15.7818,23100.0
2011-12-01 14:15:00,30.34,30.36,30.25,30.25,32200.0,15.7714,15.7818,15.7246,15.7246,32200.0
2011-12-01 14:20:00,30.27,30.27,30.24,30.25,22900.0,15.735,15.735,15.7194,15.7246,22900.0
2011-12-01 14:25:00,30.26,30.38,30.26,30.37,47500.0,15.7298,15.7922,15.7298,15.787,47500.0
2011-12-01 14:30:00,30.38,30.43,30.36,30.43,36900.0,15.7922,15.8182,15.7818,15.8182,36900.0
2011-12-01 14:35:00,30.43,30.45,30.42,30.44,21000.0,15.8182,15.8286,15.813,15.8234,21000.0
2011-12-01 14:40:00,30.44,30.44,30.37,30.44,27100.0,15.8234,15.8234,15.787,15.8234,27100.0
2011-12-01 14:45:00,30.42,30.45,30.42,30.43,19900.0,15.813,15.8286,15.813,15.8182,19900.0
2011-12-01 14:50:00,30.43,30.48,30.43,30.45,15900.0,15.8182,15.8442,15.8182,15.8286,15900.0
2011-12-01 14:55:00,30.42,30.44,30.41,30.42,13400.0,15.813,15.8234,15.8078,15.813,13400.0
2011-12-01 15:00:00,30.42,30.43,30.4,30.4,16900.0,15.813,15.8182,15.8026,15.8026,16900.0
2011-12-01 15:05:00,30.39,30.41,30.39,30.4,19400.0,15.7974,15.8078,15.7974,15.8026,19400.0
2011-12-01 15:10:00,30.4,30.4,30.35,30.4,35000.0,15.8026,15.8026,15.7766,15.8026,35000.0
2011-12-01 15:15:00,30.38,30.38,30.27,30.28,17300.0,15.7922,15.7922,15.735,15.7402,17300.0
2011-12-01 15:20:00,30.28,30.29,30.12,30.13,27000.0,15.7402,15.7454,15.657,15.6622,27000.0
2011-12-01 15:25:00,30.12,30.31,30.09,30.31,84300.0,15.657,15.7558,15.6414,15.7558,84300.0
2011-12-01 15:30:00,30.3,30.43,30.28,30.42,37400.0,15.7506,15.8182,15.7402,15.813,37400.0
2011-12-01 15:35:00,30.42,30.44,30.36,30.4,51700.0,15.813,15.8234,15.7818,15.8026,51700.0
2011-12-01 15:40:00,30.4,30.41,30.37,30.4,68100.0,15.8026,15.8078,15.787,15.8026,68100.0
2011-12-01 15:45:00,30.4,30.42,30.33,30.33,85800.0,15.8026,15.813,15.7662,15.7662,85800.0
2011-12-01 15:50:00,30.33,30.33,30.18,30.18,51000.0,15.7662,15.7662,15.6882,15.6882,51000.0
2011-12-01 15:55:00,30.18,30.32,30.14,30.29,77300.0,15.6882,15.761,15.6674,15.7454,77300.0
2011-12-02 09:30:00,30.89,30.9,30.61,30.9,34300.0,16.0573,16.0625,15.9117,16.0625,34300.0
2011-12-02 09:35:00,30.89,30.89,30.81,30.81,7400.0,16.0573,16.0573,16.0157,16.0157,7400.0
2011-12-02 09:40:00,30.81,31.12,30.8,31.07,83500.0,16.0157,16.1768,16.0105,16.1508,83500.0
2011-12-02 09:45:00,31.07,31.15,31.0,31.11,20700.0,16.1508,16.1924,16.1145,16.1716,20700.0
2011-12-02 09:50:00,31.11,31.11,30.77,30.94,63800.0,16.1716,16.1716,15.9949,16.0833,63800.0
2011-12-02 09:55:00,30.9,31.0,30.9,31.0,29700.0,16.0625,16.1145,16.0625,16.1145,29700.0
2011-12-02 10:00:00,31.0,31.0,30.96,31.0,25600.0,16.1145,16.1145,16.0937,16.1145,25600.0
2011-12-02 10:05:00,31.0,31.2,30.99,31.15,48600.0,16.1145,16.2184,16.1093,16.1924,48600.0
2011-12-02 10:10:00,31.15,31.39,31.14,31.37,53300.0,16.1924,16.3172,16.1872,16.3068,53300.0
2011-12-02 10:15:00,31.39,31.68,31.37,31.66,70100.0,16.3172,16.4679,16.3068,16.4575,70100.0
2011-12-02 10:20:00,31.66,31.67,31.53,31.59,98700.0,16.4575,16.4627,16.39,16.4212,98700.0
2011-12-02 10:25:00,31.6,31.62,31.5,31.54,97900.0,16.4264,16.4367,16.3744,16.3952,97900.0
2011-12-02 10:30:00,31.54,31.55,31.5,31.51,58600.0,16.3952,16.4004,16.3744,16.3796,58600.0
2011-12-02 10:35:00,31.51,31.7,31.51,31.55,81000.0,16.3796,16.4783,16.3796,16.4004,81000.0
2011-12-02 10:40:00,31.53,31.55,31.31,31.46,81100.0,16.39,16.4004,16.2756,16.3536,81100.0
2011-12-02 10:45:00,31.43,31.51,31.4,31.45,125200.0,16.338,16.3796,16.3224,16.3484,125200.0
2011-12-02 10:50:00,31.44,31.48,31.18,31.26,178100.0,16.3432,16.364,16.208,16.2496,178100.0
2011-12-02 10:55:00,31.27,31.32,31.18,31.25,99200.0,16.2548,16.2808,16.208,16.2444,99200.0
2011-12-02 11:00:00,31.25,31.37,31.2,31.33,108600.0,16.2444,16.3068,16.2184,16.286,108600.0
2011-12-02 11:05:00,31.33,31.35,31.2,31.21,38900.0,16.286,16.2964,16.2184,16.2236,38900.0
2011-12-02 11:10:00,31.21,31.23,31.21,31.21,15200.0,16.2236,16.234,16.2236,16.2236,15200.0
2011-12-02 11:15:00,31.21,31.22,31.12,31.19,105000.0,16.2236,16.2288,16.1768,16.2132,105000.0
2011-12-02 11:20:00,31.18,31.23,31.03,31.19,75900.0,16.208,16.234,16.1301,16.2132,75900.0
2011-12-02 11:25:00,31.19,31.26,31.18,31.25,44400.0,16.2132,16.2496,16.208,16.2444,44400.0
2011-12-02 11:30:00,31.24,31.25,31.15,31.21,88000.0,16.2392,16.2444,16.1924,16.2236,88000.0
2011-12-02 11:35:00,31.22,31.22,31.2,31.2,29500.0,16.2288,16.2288,16.2184,16.2184,29500.0
2011-12-02 11:40:00,31.2,31.21,31.14,31.16,35000.0,16.2184,16.2236,16.1872,16.1976,35000.0
2011-12-02 11:45:00,31.16,31.2,31.13,31.15,53900.0,16.1976,16.2184,16.182,16.1924,53900.0
2011-12-02 11:50:00,31.15,31.19,31.12,31.19,51300.0,16.1924,16.2132,16.1768,16.2132,51300.0
2011-12-02 11:55:00,31.2,31.34,31.2,31.33,17200.0,16.2184,16.2912,16.2184,16.286,17200.0
2011-12-02 12:00:00,31.32,31.43,31.32,31.35,34600.0,16.2808,16.338,16.2808,16.2964,34600.0
2011-12-02 12:05:00,31.34,31.36,31.27,31.35,25200.0,16.2912,16.3016,16.2548,16.2964,25200.0
2011-12-02 12:10:00,31.35,31.4,31.32,31.4,12500.0,16.2964,16.3224,16.2808,16.3224,12500.0
2011-12-02 12:15:00,31.4,31.47,31.39,31.47,34000.0,16.3224,16.3588,16.3172,16.3588,34000.0
2011-12-02 12:20:00,31.47,31.54,31.46,31.53,14300.0,16.3588,16.3952,16.3536,16.39,14300.0
2011-12-02 12:25:00,31.52,31.53,31.33,31.36,19700.0,16.3848,16.39,16.286,16.3016,19700.0
2011-12-02 12:30:00,31.39,31.48,31.38,31.47,7600.0,16.3172,16.364,16.312,16.3588,7600.0
2011-12-02 12:35:00,31.48,31.51,31.42,31.5,23900.0,16.364,16.3796,16.3328,16.3744,23900.0
2011-12-02 12:40:00,31.5,31.51,31.44,31.45,20100.0,16.3744,16.3796,16.3432,16.3484,20100.0
2011-12-02 12:45:00,31.45,31.47,31.38,31.39,12900.0,16.3484,16.3588,16.312,16.3172,12900.0
2011-12-02 12:50:00,31.39,31.4,31.37,31.4,19800.0,16.3172,16.3224,16.3068,16.3224,19800.0
2011-12-02 12:55:00,31.4,31.44,31.38,31.4,27900.0,16.3224,16.3432,16.312,16.3224,27900.0
2011-12-02 13:00:00,31.4,31.42,31.35,31.4,10900.0,16.3224,16.3328,16.2964,16.3224,10900.0
2011-12-02 13:05:00,31.41,31.42,31.32,31.32,17500.0,16.3276,16.3328,16.2808,16.2808,17500.0
2011-12-02 13:10:00,31.32,31.34,31.28,31.3,13500.0,16.2808,16.2912,16.26,16.2704,13500.0
2011-12-02 13:15:00,31.3,31.34,31.17,31.21,72400.0,16.2704,16.2912,16.2028,16.2236,72400.0
2011-12-02 13:20:00,31.21,31.3,31.2,31.3,36800.0,16.2236,16.2704,16.2184,16.2704,36800.0
2011-12-02 13:25:00,31.3,31.3,31.24,31.25,77400.0,16.2704,16.2704,16.2392,16.2444,77400.0
2011-12-02 13:30:00,31.25,31.26,31.24,31.26,32800.0,16.2444,16.2496,16.2392,16.2496,32800.0
2011-12-02 13:35:00,31.26,31.29,31.24,31.27,17500.0,16.2496,16.2652,16.2392,16.2548,17500.0
2011-12-02 13:40:00,31.27,31.31,31.27,31.29,18100.0,16.2548,16.2756,16.2548,16.2652,18100.0
2011-12-02 13:45:00,31.3,31.3,31.25,31.27,17300.0,16.2704,16.2704,16.2444,16.2548,17300.0
2011-12-02 13:50:00,31.26,31.3,31.26,31.26,12600.0,16.2496,16.2704,16.2496,16.2496,12600.0
2011-12-02 13:55:00,31.26,31.29,31.25,31.26,24000.0,16.2496,16.2652,16.2444,16.2496,24000.0
2011-12-02 14:00:00,31.26,31.35,31.25,31.31,19300.0,16.2496,16.2964,16.2444,16.2756,19300.0
2011-12-02 14:05:00,31.31,31.39,31.26,31.39,24500.0,16.2756,16.3172,16.2496,16.3172,24500.0
2011-12-02 14:10:00,31.39,31.43,31.39,31.42,17600.0,16.3172,16.338,16.3172,16.3328,17600.0
2011-12-02 14:15:00,31.42,31.5,31.41,31.5,24000.0,16.3328,16.3744,16.3276,16.3744,24000.0
2011-12-02 14:20:00,31.49,31.5,31.45,31.48,9700.0,16.3692,16.3744,16.3484,16.364,9700.0
2011-12-02 14:25:00,31.48,31.48,31.29,31.29,21700.0,16.364,16.364,16.2652,16.2652,21700.0
2011-12-02 14:30:00,31.3,31.41,31.3,31.41,14600.0,16.2704,16.3276,16.2704,16.3276,14600.0
2011-12-02 14:35:00,31.41,31.49,31.41,31.47,8100.0,16.3276,16.3692,16.3276,16.3588,8100.0
2011-12-02 14:40:00,31.48,31.51,31.47,31.5,15700.0,16.364,16.3796,16.3588,16.3744,15700.0
2011-12-02 14:45:00,31.5,31.5,31.49,31.5,7900.0,16.3744,16.3744,16.3692,16.3744,7900.0
2011-12-02 14:50:00,31.5,31.5,31.42,31.42,16800.0,16.3744,16.3744,16.3328,16.3328,16800.0
2011-12-02 14:55:00,31.42,31.49,31.39,31.46,31400.0,16.3328,16.3692,16.3172,16.3536,31400.0
2011-12-02 15:00:00,31.45,31.49,31.43,31.48,14800.0,16.3484,16.3692,16.338,16.364,14800.0
2011-12-02 15:05:00,31.48,31.49,31.46,31.48,15400.0,16.364,16.3692,16.3536,16.364,15400.0
2011-12-02 15:10:00,31.47,31.49,31.47,31.49,14200.0,16.3588,16.3692,16.3588,16.3692,14200.0
2011-12-02 15:15:00,31.49,31.49,31.45,31.46,25900.0,16.3692,16.3692,16.3484,16.3536,25900.0
2011-12-02 15:20:00,31.46,31.48,31.37,31.42,23800.0,16.3536,16.364,16.3068,16.3328,23800.0
2011-12-02 15:25:00,31.41,31.41,31.24,31.25,48100.0,16.3276,16.3276,16.2392,16.2444,48100.0
2011-12-02 15:30:00,31.26,31.29,31.21,31.28,70200.0,16.2496,16.2652,16.2236,16.26,70200.0
2011-12-02 15:35:00,31.28,31.28,31.23,31.25,127100.0,16.26,16.26,16.234,16.2444,127100.0
2011-12-02 15:40:00,31.26,31.28,31.2,31.2,153900.0,16.2496,16.26,16.2184,16.2184,153900.0
2011-12-02 15:45:00,31.21,31.22,30.97,30.97,91500.0,16.2236,16.2288,16.0989,16.0989,91500.0
2011-12-02 15:50:00,30.97,31.05,30.97,30.99,69400.0,16.0989,16.1404,16.0989,16.1093,69400.0
2011-12-02 15:55:00,30.99,31.06,30.99,30.99,157500.0,16.1093,16.1456,16.1093,16.1093,157500.0
2011-12-05 09:30:00,31.5,31.5,31.3,31.37,28200.0,16.3744,16.3744,16.2704,16.3068,28200.0
2011-12-05 09:35:00,31.34,31.39,31.21,31.27,20500.0,16.2912,16.3172,16.2236,16.2548,20500.0
2011-12-05 09:40:00,31.25,31.31,31.22,31.25,15700.0,16.2444,16.2756,16.2288,16.2444,15700.0
2011-12-05 09:45:00,31.26,31.31,31.26,31.29,8900.0,16.2496,16.2756,16.2496,16.2652,8900.0
2011-12-05 09:50:00,31.3,31.33,31.28,31.3,27600.0,16.2704,16.286,16.26,16.2704,27600.0
2011-12-05 09:55:00,31.31,31.34,31.3,31.34,19700.0,16.2756,16.2912,16.2704,16.2912,19700.0
2011-12-05 10:00:00,31.36,31.36,31.3,31.35,12800.0,16.3016,16.3016,16.2704,16.2964,12800.0
2011-12-05 10:05:00,31.34,31.4,31.31,31.38,12100.0,16.2912,16.3224,16.2756,16.312,12100.0
2011-12-05 10:10:00,31.4,31.48,31.38,31.47,31700.0,16.3224,16.364,16.312,16.3588,31700.0
2011-12-05 10:15:00,31.47,31.5,31.46,31.49,32100.0,16.3588,16.3744,16.3536,16.3692,32100.0
2011-12-05 10:20:00,31.49,31.6,31.48,31.6,30000.0,16.3692,16.4264,16.364,16.4264,30000.0
2011-12-05 10:25:00,31.6,31.68,31.59,31.68,30700.0,16.4264,16.4679,16.4212,16.4679,30700.0
2011-12-05 10:30:00,31.7,31.92,31.69,31.87,79900.0,16.4783,16.5927,16.4731,16.5667,79900.0
2011-12-05 10:35:00,31.87,31.87,31.74,31.85,25600.0,16.5667,16.5667,16.4991,16.5563,25600.0
2011-12-05 10:40:00,31.85,31.91,31.85,31.89,21000.0,16.5563,16.5875,16.5563,16.5771,21000.0
2011-12-05 10:45:00,31.89,31.91,31.87,31.87,9400.0,16.5771,16.5875,16.5667,16.5667,9400.0
2011-12-05 10:50:00,31.89,31.93,31.88,31.91,37200.0,16.5771,16.5979,16.5719,16.5875,37200.0
2011-12-05 10:55:00,31.91,31.97,31.89,31.94,27600.0,16.5875,16.6187,16.5771,16.6031,27600.0
2011-12-05 11:00:00,31.95,31.96,31.93,31.94,16700.0,16.6083,16.6135,16.5979,16.6031,16700.0
2011-12-05 11:05:00,31.93,31.93,31.91,31.91,10900.0,16.5979,16.5979,16.5875,16.5875,10900.0
2011-12-05 11:10:00,31.92,31.94,31.88,31.88,25300.0,16.5927,16.6031,16.5719,16.5719,25300.0
2011-12-05 11:15:00,31.89,31.89,31.68,31.76,39100.0,16.5771,16.5771,16.4679,16.5095,39100.0
2011-12-05 11:20:00,31.76,31.76,31.68,31.75,62300.0,16.5095,16.5095,16.4679,16.5043,62300.0
2011-12-05 11:25:00,31.75,31.79,31.72,31.72,22400.0,16.5043,16.5251,16.4887,16.4887,22400.0
2011-12-05 11:30:00,31.73,31.74,31.71,31.71,11500.0,16.4939,16.4991,16.4835,16.4835,11500.0
2011-12-05 11:35:00,31.71,31.72,31.53,31.55,35400.0,16.4835,16.4887,16.39,16.4004,35400.0
2011-12-05 11:40:00,31.55,31.6,31.53,31.6,15300.0,16.4004,16.4264,16.39,16.4264,15300.0
2011-12-05 11:45:00,31.6,31.67,31.59,31.62,9800.0,16.4264,16.4627,16.4212,16.4367,9800.0
2011-12-05 11:50:00,31.62,31.63,31.6,31.6,6200.0,16.4367,16.4419,16.4264,16.4264,6200.0
2011-12-05 11:55:00,31.6,31.61,31.5,31.5,12400.0,16.4264,16.4315,16.3744,16.3744,12400.0
2011-12-05 12:00:00,31.5,31.5,31.37,31.39,15900.0,16.3744,16.3744,16.3068,16.3172,15900.0
2011-12-05 12:05:00,31.41,31.41,31.26,31.29,34600.0,16.3276,16.3276,16.2496,16.2652,34600.0
2011-12-05 12:10:00,31.3,31.33,31.11,31.12,27700.0,16.2704,16.286,16.1716,16.1768,27700.0
2011-12-05 12:15:00,31.11,31.24,31.07,31.14,16700.0,16.1716,16.2392,16.1508,16.1872,16700.0
2011-12-05 12:20:00,31.12,31.16,31.11,31.16,5000.0,16.1768,16.1976,16.1716,16.1976,5000.0
2011-12-05 12:25:00,31.16,31.18,31.15,31.15,5500.0,16.1976,16.208,16.1924,16.1924,5500.0
2011-12-05 12:30:00,31.16,31.2,31.15,31.18,11100.0,16.1976,16.2184,16.1924,16.208,11100.0
2011-12-05 12:35:00,31.19,31.2,31.13,31.13,11000.0,16.2132,16.2184,16.182,16.182,11000.0
2011-12-05 12:40:00,31.13,31.17,31.12,31.17,8500.0,16.182,16.2028,16.1768,16.2028,8500.0
2011-12-05 12:45:00,31.2,31.29,31.18,31.24,8500.0,16.2184,16.2652,16.208,16.2392,8500.0
2011-12-05 12:50:00,31.26,31.26,31.23,31.25,9900.0,16.2496,16.2496,16.234,16.2444,9900.0
2011-12-05 12:55:00,31.23,31.25,31.15,31.15,25500.0,16.234,16.2444,16.1924,16.1924,25500.0
2011-12-05 13:00:00,31.17,31.2,31.14,31.17,9400.0,16.2028,16.2184,16.1872,16.2028,9400.0
2011-12-05 13:05:00,31.18,31.18,31.17,31.17,5500.0,16.208,16.208,16.2028,16.2028,5500.0
2011-12-05 13:10:00,31.18,31.2,31.16,31.19,13900.0,16.208,16.2184,16.1976,16.2132,13900.0
2011-12-05 13:15:00,31.2,31.2,31.19,31.19,24200.0,16.2184,16.2184,16.2132,16.2132,24200.0
2011-12-05 13:20:00,31.2,31.21,31.16,31.21,13800.0,16.2184,16.2236,16.1976,16.2236,13800.0
2011-12-05 13:25:00,31.21,31.26,31.2,31.25,16000.0,16.2236,16.2496,16.2184,16.2444,16000.0
2011-12-05 13:30:00,31.25,31.25,31.24,31.25,5500.0,16.2444,16.2444,16.2392,16.2444,5500.0
2011-12-05 13:35:00,31.25,31.33,31.24,31.33,12800.0,16.2444,16.286,16.2392,16.286,12800.0
2011-12-05 13:40:00,31.34,31.36,31.17,31.21,35300.0,16.2912,16.3016,16.2028,16.2236,35300.0
2011-12-05 13:45:00,31.21,31.22,31.15,31.15,17100.0,16.2236,16.2288,16.1924,16.1924,17100.0
2011-12-05 13:50:00,31.18,31.18,31.08,31.11,12700.0,16.208,16.208,16.156,16.1716,12700.0
2011-12-05 13:55:00,31.11,31.12,31.04,31.07,11200.0,16.1716,16.1768,16.1353,16.1508,11200.0
2011-12-05 14:00:00,31.07,31.11,31.07,31.1,2900.0,16.1508,16.1716,16.1508,16.1664,2900.0
2011-12-05 14:05:00,31.11,31.13,31.05,31.08,21100.0,16.1716,16.182,16.1404,16.156,21100.0
2011-12-05 14:10:00,31.09,31.09,31.07,31.09,6900.0,16.1612,16.1612,16.1508,16.1612,6900.0
2011-12-05 14:15:00,31.08,31.15,31.05,31.15,10500.0,16.156,16.1924,16.1404,16.1924,10500.0
2011-12-05 14:20:00,31.17,31.25,31.17,31.24,6500.0,16.2028,16.2444,16.2028,16.2392,6500.0
2011-12-05 14:25:00,31.24,31.26,31.2,31.24,16200.0,16.2392,16.2496,16.2184,16.2392,16200.0
2011-12-05 14:30:00,31.26,31.32,31.24,31.32,11600.0,16.2496,16.2808,16.2392,16.2808,11600.0
2011-12-05 14:35:00,31.32,31.38,31.32,31.38,6400.0,16.2808,16.312,16.2808,16.312,6400.0
2011-12-05 14:40:00,31.38,31.5,31.38,31.47,23800.0,16.312,16.3744,16.312,16.3588,23800.0
2011-12-05 14:45:00,31.46,31.47,31.38,31.39,16500.0,16.3536,16.3588,16.312,16.3172,16500.0
2011-12-05 14:50:00,31.4,31.4,31.36,31.36,6800.0,16.3224,16.3224,16.3016,16.3016,6800.0
2011-12-05 14:55:00,31.37,31.4,31.36,31.39,6500.0,16.3068,16.3224,16.3016,16.3172,6500.0
2011-12-05 15:00:00,31.38,31.46,31.38,31.46,27100.0,16.312,16.3536,16.312,16.3536,27100.0
2011-12-05 15:05:00,31.46,31.46,31.3,31.33,28200.0,16.3536,16.3536,16.2704,16.286,28200.0
2011-12-05 15:10:00,31.34,31.41,31.29,31.29,18200.0,16.2912,16.3276,16.2652,16.2652,18200.0
2011-12-05 15:15:00,31.28,31.34,31.22,31.33,18200.0,16.26,16.2912,16.2288,16.286,18200.0
2011-12-05 15:20:00,31.34,31.36,31.25,31.25,20200.0,16.2912,16.3016,16.2444,16.2444,20200.0
2011-12-05 15:25:00,31.24,31.27,31.22,31.23,35700.0,16.2392,16.2548,16.2288,16.234,35700.0
2011-12-05 15:30:00,31.24,31.24,31.18,31.18,20700.0,16.2392,16.2392,16.208,16.208,20700.0
2011-12-05 15:35:00,31.18,31.2,31.15,31.19,15700.0,16.208,16.2184,16.1924,16.2132,15700.0
2011-12-05 15:40:00,31.14,31.19,31.09,31.18,24300.0,16.1872,16.2132,16.1612,16.208,24300.0
2011-12-05 15:45:00,31.17,31.17,31.09,31.09,51900.0,16.2028,16.2028,16.1612,16.1612,51900.0
2011-12-05 15:50:00,31.09,31.09,30.96,30.97,226000.0,16.1612,16.1612,16.0937,16.0989,226000.0
2011-12-05 15:55:00,30.97,30.97,30.9,30.92,86600.0,16.0989,16.0989,16.0625,16.0729,86600.0
2011-12-06 09:30:00,31.08,31.57,31.08,31.16,24100.0,16.156,16.4108,16.156,16.1976,24100.0
2011-12-06 09:35:00,31.11,31.15,30.92,30.96,40900.0,16.1716,16.1924,16.0729,16.0937,40900.0
2011-12-06 09:40:00,30.98,31.0,30.87,30.87,14900.0,16.1041,16.1145,16.0469,16.0469,14900.0
2011-12-06 09:45:00,30.86,30.86,30.66,30.72,31400.0,16.0417,16.0417,15.9377,15.9689,31400.0
2011-12-06 09:50:00,30.71,30.73,30.56,30.58,31900.0,15.9637,15.9741,15.8857,15.8961,31900.0
2011-12-06 09:55:00,30.61,30.64,30.59,30.59,9300.0,15.9117,15.9273,15.9013,15.9013,9300.0
2011-12-06 10:00:00,30.59,30.61,30.55,30.58,24500.0,15.9013,15.9117,15.8805,15.8961,24500.0
2011-12-06 10:05:00,30.59,30.63,30.51,30.53,21500.0,15.9013,15.9221,15.8597,15.8701,21500.0
2011-12-06 10:10:00,30.52,30.55,30.5,30.54,39700.0,15.8649,15.8805,15.8545,15.8753,39700.0
2011-12-06 10:15:00,30.54,30.67,30.54,30.67,20400.0,15.8753,15.9429,15.8753,15.9429,20400.0
2011-12-06 10:20:00,30.67,30.82,30.66,30.82,14500.0,15.9429,16.0209,15.9377,16.0209,14500.0
2011-12-06 10:25:00,30.82,30.83,30.75,30.79,17100.0,16.0209,16.0261,15.9845,16.0053,17100.0
2011-12-06 10:30:00,30.79,30.82,30.71,30.72,30500.0,16.0053,16.0209,15.9637,15.9689,30500.0
2011-12-06 10:35:00,30.71,30.8,30.69,30.79,8900.0,15.9637,16.0105,15.9533,16.0053,8900.0
2011-12-06 10:40:00,30.79,30.79,30.64,30.65,12700.0,16.0053,16.0053,15.9273,15.9325,12700.0
2011-12-06 10:45:00,30.65,30.73,30.59,30.7,18300.0,15.9325,15.9741,15.9013,15.9585,18300.0
2011-12-06 10:50:00,30.72,30.77,30.68,30.76,9800.0,15.9689,15.9949,15.9481,15.9897,9800.0
2011-12-06 10:55:00,30.76,30.85,30.75,30.82,8600.0,15.9897,16.0365,15.9845,16.0209,8600.0
2011-12-06 11:00:00,30.8,30.8,30.72,30.73,2700.0,16.0105,16.0105,15.9689,15.9741,2700.0
2011-12-06 11:05:00,30.74,30.79,30.74,30.74,5200.0,15.9793,16.0053,15.9793,15.9793,5200.0
2011-12-06 11:10:00,30.75,30.79,30.73,30.78,3600.0,15.9845,16.0053,15.9741,16.0001,3600.0
2011-12-06 11:15:00,30.81,30.81,30.73,30.75,20200.0,16.0157,16.0157,15.9741,15.9845,20200.0
2011-12-06 11:20:00,30.75,30.75,30.65,30.66,10600.0,15.9845,15.9845,15.9325,15.9377,10600.0
2011-12-06 11:25:00,30.67,30.72,30.67,30.69,8500.0,15.9429,15.9689,15.9429,15.9533,8500.0
2011-12-06 11:30:00,30.7,30.71,30.69,30.7,4100.0,15.9585,15.9637,15.9533,15.9585,4100.0
2011-12-06 11:35:00,30.7,30.7,30.58,30.62,12800.0,15.9585,15.9585,15.8961,15.9169,12800.0
2011-12-06 11:40:00,30.62,30.64,30.58,30.64,11000.0,15.9169,15.9273,15.8961,15.9273,11000.0
2011-12-06 11:45:00,30.61,30.62,30.5,30.53,11300.0,15.9117,15.9169,15.8545,15.8701,11300.0
2011-12-06 11:50:00,30.52,30.58,30.5,30.57,10600.0,15.8649,15.8961,15.8545,15.8909,10600.0
2011-12-06 11:55:00,30.57,30.61,30.5,30.52,13600.0,15.8909,15.9117,15.8545,15.8649,13600.0
2011-12-06 12:00:00,30.54,30.55,30.49,30.52,11100.0,15.8753,15.8805,15.8493,15.8649,11100.0
2011-12-06 12:05:00,30.53,30.63,30.53,30.61,9100.0,15.8701,15.9221,15.8701,15.9117,9100.0
2011-12-06 12:10:00,30.61,30.67,30.61,30.63,16600.0,15.9117,15.9429,15.9117,15.9221,16600.0
2011-12-06 12:15:00,30.63,30.66,30.6,30.62,16600.0,15.9221,15.9377,15.9065,15.9169,16600.0
2011-12-06 12:20:00,30.62,30.66,30.6,30.61,9200.0,15.9169,15.9377,15.9065,15.9117,9200.0
2011-12-06 12:25:00,30.61,30.63,30.58,30.62,6900.0,15.9117,15.9221,15.8961,15.9169,6900.0
2011-12-06 12:30:00,30.64,30.67,30.63,30.66,8300.0,15.9273,15.9429,15.9221,15.9377,8300.0
2011-12-06 12:35:00,30.66,30.67,30.64,30.66,7600.0,15.9377,15.9429,15.9273,15.9377,7600.0
2011-12-06 12:40:00,30.66,30.67,30.66,30.67,17700.0,15.9377,15.9429,15.9377,15.9429,17700.0
2011-12-06 12:45:00,30.67,30.73,30.64,30.71,31600.0,15.9429,15.9741,15.9273,15.9637,31600.0
2011-12-06 12:50:00,30.72,30.74,30.6,30.67,32400.0,15.9689,15.9793,15.9065,15.9429,32400.0
2011-12-06 12:55:00,30.68,30.77,30.66,30.75,13000.0,15.9481,15.9949,15.9377,15.9845,13000.0
2011-12-06 13:00:00,30.76,30.76,30.7,30.71,23600.0,15.9897,15.9897,15.9585,15.9637,23600.0
2011-12-06 13:05:00,30.7,30.71,30.69,30.69,10800.0,15.9585,15.9637,15.9533,15.9533,10800.0
2011-12-06 13:10:00,30.7,30.7,30.69,30.69,6900.0,15.9585,15.9585,15.9533,15.9533,6900.0
2011-12-06 13:15:00,30.69,30.79,30.68,30.74,40900.0,15.9533,16.0053,15.9481,15.9793,40900.0
2011-12-06 13:20:00,30.74,30.75,30.71,30.73,22800.0,15.9793,15.9845,15.9637,15.9741,22800.0
2011-12-06 13:25:00,30.73,30.74,30.69,30.69,9500.0,15.9741,15.9793,15.9533,15.9533,9500.0
2011-12-06 13:30:00,30.69,30.71,30.66,30.7,45100.0,15.9533,15.9637,15.9377,15.9585,45100.0
2011-12-06 13:35:00,30.68,30.72,30.68,30.71,12200.0,15.9481,15.9689,15.9481,15.9637,12200.0
2011-12-06 13:40:00,30.71,30.72,30.67,30.68,9800.0,15.9637,15.9689,15.9429,15.9481,9800.0
2011-12-06 13:45:00,30.67,30.72,30.67,30.72,3400.0,15.9429,15.9689,15.9429,15.9689,3400.0
2011-12-06 13:50:00,30.73,30.78,30.7,30.72,12600.0,15.9741,16.0001,15.9585,15.9689,12600.0
2011-12-06 13:55:00,30.72,30.74,30.69,30.69,15900.0,15.9689,15.9793,15.9533,15.9533,15900.0
2011-12-06 14:00:00,30.69,30.7,30.61,30.68,11000.0,15.9533,15.9585,15.9117,15.9481,11000.0
2011-12-06 14:05:00,30.68,30.7,30.67,30.7,4200.0,15.9481,15.9585,15.9429,15.9585,4200.0
2011-12-06 14:10:00,30.7,30.71,30.69,30.69,9700.0,15.9585,15.9637,15.9533,15.9533,9700.0
2011-12-06 14:15:00,30.69,30.71,30.65,30.65,9500.0,15.9533,15.9637,15.9325,15.9325,9500.0
2011-12-06 14:20:00,30.65,30.65,30.56,30.63,10000.0,15.9325,15.9325,15.8857,15.9221,10000.0
2011-12-06 14:25:00,30.63,30.68,30.63,30.67,4600.0,15.9221,15.9481,15.9221,15.9429,4600.0
2011-12-06 14:30:00,30.68,30.68,30.63,30.68,10800.0,15.9481,15.9481,15.9221,15.9481,10800.0
2011-12-06 14:35:00,30.68,30.72,30.68,30.71,17200.0,15.9481,15.9689,15.9481,15.9637,17200.0
2011-12-06 14:40:00,30.72,30.72,30.63,30.64,34400.0,15.9689,15.9689,15.9221,15.9273,34400.0
2011-12-06 14:45:00,30.64,30.74,30.64,30.73,13900.0,15.9273,15.9793,15.9273,15.9741,13900.0
2011-12-06 14:50:00,30.73,30.78,30.56,30.76,159500.0,15.9741,16.0001,15.8857,15.9897,159500.0
2011-12-06 14:55:00,30.77,30.79,30.68,30.69,12900.0,15.9949,16.0053,15.9481,15.9533,12900.0
2011-12-06 15:00:00,30.69,30.78,30.68,30.78,12500.0,15.9533,16.0001,15.9481,16.0001,12500.0
2011-12-06 15:05:00,30.76,30.79,30.7,30.76,21800.0,15.9897,16.0053,15.9585,15.9897,21800.0
2011-12-06 15:10:00,30.77,30.77,30.66,30.69,19800.0,15.9949,15.9949,15.9377,15.9533,19800.0
2011-12-06 15:15:00,30.69,30.78,30.69,30.7,43100.0,15.9533,16.0001,15.9533,15.9585,43100.0
2011-12-06 15:20:00,30.72,30.76,30.68,30.7,18000.0,15.9689,15.9897,15.9481,15.9585,18000.0
2011-12-06 15:25:00,30.7,30.72,30.65,30.67,30100.0,15.9585,15.9689,15.9325,15.9429,30100.0
2011-12-06 15:30:00,30.67,30.78,30.67,30.78,23400.0,15.9429,16.0001,15.9429,16.0001,23400.0
2011-12-06 15:35:00,30.78,30.85,30.73,30.75,34900.0,16.0001,16.0365,15.9741,15.9845,34900.0
2011-12-06 15:40:00,30.75,30.79,30.73,30.78,31100.0,15.9845,16.0053,15.9741,16.0001,31100.0
2011-12-06 15:45:00,30.78,30.85,30.75,30.8,212900.0,16.0001,16.0365,15.9845,16.0105,212900.0
2011-12-06 15:50:00,30.8,30.9,30.74,30.86,78400.0,16.0105,16.0625,15.9793,16.0417,78400.0
2011-12-06 15:55:00,30.87,30.95,30.81,30.83,118300.0,16.0469,16.0885,16.0157,16.0261,118300.0
2011-12-07 09:30:00,30.85,31.0,30.77,30.79,23600.0,16.0365,16.1145,15.9949,16.0053,23600.0
2011-12-07 09:35:00,30.78,30.79,30.61,30.7,13200.0,16.0001,16.0053,15.9117,15.9585,13200.0
2011-12-07 09:40:00,30.7,30.72,30.64,30.68,12700.0,15.9585,15.9689,15.9273,15.9481,12700.0
2011-12-07 09:45:00,30.7,30.72,30.67,30.68,2300.0,15.9585,15.9689,15.9429,15.9481,2300.0
2011-12-07 09:50:00,30.71,30.88,30.71,30.81,62000.0,15.9637,16.0521,15.9637,16.0157,62000.0
2011-12-07 09:55:00,30.81,30.81,30.75,30.78,25400.0,16.0157,16.0157,15.9845,16.0001,25400.0
2011-12-07 10:00:00,30.75,30.76,30.74,30.75,28500.0,15.9845,15.9897,15.9793,15.9845,28500.0
2011-12-07 10:05:00,30.75,30.77,30.62,30.65,7700.0,15.9845,15.9949,15.9169,15.9325,7700.0
2011-12-07 10:10:00,30.64,30.82,30.64,30.82,9700.0,15.9273,16.0209,15.9273,16.0209,9700.0
2011-12-07 10:15:00,30.81,30.82,30.69,30.69,23100.0,16.0157,16.0209,15.9533,15.9533,23100.0
2011-12-07 10:20:00,30.71,30.72,30.61,30.64,16700.0,15.9637,15.9689,15.9117,15.9273,16700.0
2011-12-07 10:25:00,30.62,30.63,30.56,30.56,8700.0,15.9169,15.9221,15.8857,15.8857,8700.0
2011-12-07 10:30:00,30.55,30.59,30.54,30.59,9400.0,15.8805,15.9013,15.8753,15.9013,9400.0
2011-12-07 10:35:00,30.61,30.63,30.6,30.6,5700.0,15.9117,15.9221,15.9065,15.9065,5700.0
2011-12-07 10:40:00,30.62,30.67,30.6,30.67,6100.0,15.9169,15.9429,15.9065,15.9429,6100.0
2011-12-07 10:45:00,30.67,30.76,30.66,30.76,8000.0,15.9429,15.9897,15.9377,15.9897,8000.0
2011-12-07 10:50:00,30.77,30.8,30.71,30.79,12200.0,15.9949,16.0105,15.9637,16.0053,12200.0
2011-12-07 10:55:00,30.79,30.79,30.73,30.79,10900.0,16.0053,16.0053,15.9741,16.0053,10900.0
2011-12-07 11:00:00,30.79,30.84,30.79,30.83,12300.0,16.0053,16.0313,16.0053,16.0261,12300.0
2011-12-07 11:05:00,30.83,30.9,30.83,30.9,15800.0,16.0261,16.0625,16.0261,16.0625,15800.0
2011-12-07 11:10:00,30.9,30.91,30.89,30.89,14100.0,16.0625,16.0677,16.0573,16.0573,14100.0
2011-12-07 11:15:00,30.89,30.9,30.86,30.88,12000.0,16.0573,16.0625,16.0417,16.0521,12000.0
2011-12-07 11:20:00,30.86,30.97,30.86,30.96,20900.0,16.0417,16.0989,16.0417,16.0937,20900.0
2011-12-07 11:25:00,30.97,30.97,30.91,30.91,8900.0,16.0989,16.0989,16.0677,16.0677,8900.0
2011-12-07 11:30:00,30.92,30.92,30.86,30.9,34700.0,16.0729,16.0729,16.0417,16.0625,34700.0
2011-12-07 11:35:00,30.9,30.91,30.87,30.89,16900.0,16.0625,16.0677,16.0469,16.0573,16900.0
2011-12-07 11:40:00,30.9,30.9,30.87,30.9,13300.0,16.0625,16.0625,16.0469,16.0625,13300.0
2011-12-07 11:45:00,30.88,30.9,30.84,30.89,14200.0,16.0521,16.0625,16.0313,16.0573,14200.0
2011-12-07 11:50:00,30.87,30.9,30.86,30.88,13200.0,16.0469,16.0625,16.0417,16.0521,13200.0
2011-12-07 11:55:00,30.87,30.88,30.78,30.79,15600.0,16.0469,16.0521,16.0001,16.0053,15600.0
2011-12-07 12:00:00,30.78,30.79,30.7,30.71,74400.0,16.0001,16.0053,15.9585,15.9637,74400.0
2011-12-07 12:05:00,30.72,30.72,30.69,30.69,16700.0,15.9689,15.9689,15.9533,15.9533,16700.0
2011-12-07 12:10:00,30.69,30.7,30.65,30.67,27400.0,15.9533,15.9585,15.9325,15.9429,27400.0
2011-12-07 12:15:00,30.67,30.7,30.66,30.68,36100.0,15.9429,15.9585,15.9377,15.9481,36100.0
2011-12-07 12:20:00,30.67,30.67,30.63,30.63,8200.0,15.9429,15.9429,15.9221,15.9221,8200.0
2011-12-07 12:25:00,30.64,30.7,30.62,30.64,27500.0,15.9273,15.9585,15.9169,15.9273,27500.0
2011-12-07 12:30:00,30.64,30.69,30.64,30.69,21200.0,15.9273,15.9533,15.9273,15.9533,21200.0
2011-12-07 12:35:00,30.69,30.69,30.63,30.64,7800.0,15.9533,15.9533,15.9221,15.9273,7800.0
2011-12-07 12:40:00,30.64,30.7,30.63,30.7,14000.0,15.9273,15.9585,15.9221,15.9585,14000.0
2011-12-07 12:45:00,30.71,30.73,30.65,30.65,25600.0,15.9637,15.9741,15.9325,15.9325,25600.0
2011-12-07 12:50:00,30.63,30.67,30.63,30.66,11700.0,15.9221,15.9429,15.9221,15.9377,11700.0
2011-12-07 12:55:00,30.64,30.67,30.63,30.63,9400.0,15.9273,15.9429,15.9221,15.9221,9400.0
2011-12-07 13:00:00,30.64,30.64,30.62,30.64,34600.0,15.9273,15.9273,15.9169,15.9273,34600.0
2011-12-07 13:05:00,30.63,30.66,30.63,30.63,14400.0,15.9221,15.9377,15.9221,15.9221,14400.0
2011-12-07 13:10:00,30.63,30.65,30.58,30.62,18600.0,15.9221,15.9325,15.8961,15.9169,18600.0
2011-12-07 13:15:00,30.63,30.64,30.62,30.64,19400.0,15.9221,15.9273,15.9169,15.9273,19400.0
2011-12-07 13:20:00,30.63,30.67,30.63,30.66,15000.0,15.9221,15.9429,15.9221,15.9377,15000.0
2011-12-07 13:25:00,30.66,30.69,30.66,30.68,16100.0,15.9377,15.9533,15.9377,15.9481,16100.0
2011-12-07 13:30:00,30.67,30.68,30.65,30.68,12800.0,15.9429,15.9481,15.9325,15.9481,12800.0
2011-12-07 13:35:00,30.68,30.69,30.67,30.68,11000.0,15.9481,15.9533,15.9429,15.9481,11000.0
2011-12-07 13:40:00,30.69,30.69,30.64,30.64,62500.0,15.9533,15.9533,15.9273,15.9273,62500.0
2011-12-07 13:45:00,30.64,30.64,30.62,30.62,31900.0,15.9273,15.9273,15.9169,15.9169,31900.0
2011-12-07 13:50:00,30.63,30.67,30.62,30.65,14300.0,15.9221,15.9429,15.9169,15.9325,14300.0
2011-12-07 13:55:00,30.66,30.66,30.62,30.62,12100.0,15.9377,15.9377,15.9169,15.9169,12100.0
2011-12-07 14:00:00,30.63,30.65,30.63,30.64,15800.0,15.9221,15.9325,15.9221,15.9273,15800.0
2011-12-07 14:05:00,30.64,30.65,30.61,30.61,12900.0,15.9273,15.9325,15.9117,15.9117,12900.0
2011-12-07 14:10:00,30.61,30.64,30.61,30.64,17400.0,15.9117,15.9273,15.9117,15.9273,17400.0
2011-12-07 14:15:00,30.63,30.64,30.63,30.64,4600.0,15.9221,15.9273,15.9221,15.9273,4600.0
2011-12-07 14:20:00,30.64,30.67,30.64,30.67,10000.0,15.9273,15.9429,15.9273,15.9429,10000.0
2011-12-07 14:25:00,30.67,30.68,30.66,30.67,11200.0,15.9429,15.9481,15.9377,15.9429,11200.0
2011-12-07 14:30:00,30.66,30.69,30.66,30.69,11600.0,15.9377,15.9533,15.9377,15.9533,11600.0
2011-12-07 14:35:00,30.69,30.69,30.63,30.66,13600.0,15.9533,15.9533,15.9221,15.9377,13600.0
2011-12-07 14:40:00,30.66,30.67,30.6,30.65,20500.0,15.9377,15.9429,15.9065,15.9325,20500.0
2011-12-07 14:45:00,30.66,30.67,30.61,30.64,17500.0,15.9377,15.9429,15.9117,15.9273,17500.0
2011-12-07 14:50:00,30.66,30.69,30.61,30.61,16700.0,15.9377,15.9533,15.9117,15.9117,16700.0
2011-12-07 14:55:00,30.61,30.64,30.5,30.51,44900.0,15.9117,15.9273,15.8545,15.8597,44900.0
2011-12-07 15:00:00,30.52,30.54,30.5,30.52,35300.0,15.8649,15.8753,15.8545,15.8649,35300.0
2011-12-07 15:05:00,30.51,30.56,30.51,30.55,21200.0,15.8597,15.8857,15.8597,15.8805,21200.0
2011-12-07 15:10:00,30.54,30.55,30.5,30.5,10200.0,15.8753,15.8805,15.8545,15.8545,10200.0
2011-12-07 15:15:00,30.5,30.55,30.46,30.47,23400.0,15.8545,15.8805,15.8338,15.839,23400.0
2011-12-07 15:20:00,30.49,30.52,30.46,30.51,21800.0,15.8493,15.8649,15.8338,15.8597,21800.0
2011-12-07 15:25:00,30.52,30.53,30.5,30.52,16500.0,15.8649,15.8701,15.8545,15.8649,16500.0
2011-12-07 15:30:00,30.53,30.54,30.5,30.51,19400.0,15.8701,15.8753,15.8545,15.8597,19400.0
2011-12-07 15:35:00,30.51,30.62,30.51,30.62,23300.0,15.8597,15.9169,15.8597,15.9169,23300.0
2011-12-07 15:40:00,30.61,30.69,30.6,30.6,43000.0,15.9117,15.9533,15.9065,15.9065,43000.0
2011-12-07 15:45:00,30.61,30.62,30.52,30.55,45800.0,15.9117,15.9169,15.8649,15.8805,45800.0
2011-12-07 15:50:00,30.54,30.55,30.43,30.44,35100.0,15.8753,15.8805,15.8182,15.8234,35100.0
2011-12-07 15:55:00,30.45,30.54,30.38,30.42,68700.0,15.8286,15.8753,15.7922,15.813,68700.0
2011-12-08 09:30:00,30.37,30.51,30.35,30.45,10400.0,15.787,15.8597,15.7766,15.8286,10400.0
2011-12-08 09:35:00,30.47,30.51,30.4,30.42,9700.0,15.839,15.8597,15.8026,15.813,9700.0
2011-12-08 09:40:00,30.42,30.43,30.21,30.21,17400.0,15.813,15.8182,15.7038,15.7038,17400.0
2011-12-08 09:45:00,30.21,30.24,30.15,30.22,10300.0,15.7038,15.7194,15.6726,15.709,10300.0
2011-12-08 09:50:00,30.24,30.24,30.14,30.16,9500.0,15.7194,15.7194,15.6674,15.6778,9500.0
2011-12-08 09:55:00,30.18,30.18,30.14,30.17,9600.0,15.6882,15.6882,15.6674,15.683,9600.0
2011-12-08 10:00:00,30.18,30.18,30.04,30.04,15400.0,15.6882,15.6882,15.6154,15.6154,15400.0
2011-12-08 10:05:00,30.04,30.06,30.0,30.01,19000.0,15.6154,15.6258,15.5946,15.5998,19000.0
2011-12-08 10:10:00,30.02,30.03,29.91,29.91,27500.0,15.605,15.6102,15.5479,15.5479,27500.0
2011-12-08 10:15:00,29.91,29.94,29.88,29.88,13700.0,15.5479,15.5634,15.5323,15.5323,13700.0
2011-12-08 10:20:00,29.88,29.89,29.69,29.74,49700.0,15.5323,15.5375,15.4335,15.4595,49700.0
2011-12-08 10:25:00,29.74,29.86,29.73,29.78,24400.0,15.4595,15.5219,15.4543,15.4803,24400.0
2011-12-08 10:30:00,29.78,29.81,29.74,29.78,25500.0,15.4803,15.4959,15.4595,15.4803,25500.0
2011-12-08 10:35:00,29.79,29.82,29.72,29.72,6700.0,15.4855,15.5011,15.4491,15.4491,6700.0
2011-12-08 10:40:00,29.73,29.76,29.69,29.74,13800.0,15.4543,15.4699,15.4335,15.4595,13800.0
2011-12-08 10:45:00,29.73,29.76,29.7,29.7,9700.0,15.4543,15.4699,15.4387,15.4387,9700.0
2011-12-08 10:50:00,29.72,29.74,29.62,29.63,25600.0,15.4491,15.4595,15.3971,15.4023,25600.0
2011-12-08 10:55:00,29.65,29.68,29.6,29.61,14100.0,15.4127,15.4283,15.3867,15.3919,14100.0
2011-12-08 11:00:00,29.6,29.62,29.5,29.51,60000.0,15.3867,15.3971,15.3347,15.3399,60000.0
2011-12-08 11:05:00,29.51,29.52,29.4,29.42,64600.0,15.3399,15.3451,15.2827,15.2931,64600.0
2011-12-08 11:10:00,29.4,29.41,29.35,29.38,25400.0,15.2827,15.2879,15.2568,15.2723,25400.0
2011-12-08 11:15:00,29.38,29.46,29.35,29.41,46200.0,15.2723,15.3139,15.2568,15.2879,46200.0
2011-12-08 11:20:00,29.41,29.44,29.33,29.34,30200.0,15.2879,15.3035,15.2464,15.2516,30200.0
2011-12-08 11:25:00,29.34,29.34,29.25,29.27,31000.0,15.2516,15.2516,15.2048,15.2152,31000.0
2011-12-08 11:30:00,29.27,29.43,29.25,29.41,38300.0,15.2152,15.2983,15.2048,15.2879,38300.0
2011-12-08 11:35:00,29.41,29.43,29.25,29.27,49500.0,15.2879,15.2983,15.2048,15.2152,49500.0
2011-12-08 11:40:00,29.26,29.35,29.24,29.35,26100.0,15.21,15.2568,15.1996,15.2568,26100.0
2011-12-08 11:45:00,29.34,29.43,29.31,29.36,12800.0,15.2516,15.2983,15.236,15.262,12800.0
2011-12-08 11:50:00,29.38,29.49,29.36,29.37,7700.0,15.2723,15.3295,15.262,15.2672,7700.0
2011-12-08 11:55:00,29.38,29.38,29.25,29.26,17000.0,15.2723,15.2723,15.2048,15.21,17000.0
2011-12-08 12:00:00,29.27,29.33,29.21,29.22,22000.0,15.2152,15.2464,15.184,15.1892,22000.0
2011-12-08 12:05:00,29.21,29.29,29.21,29.25,22500.0,15.184,15.2256,15.184,15.2048,22500.0
2011-12-08 12:10:00,29.27,29.28,29.22,29.23,8200.0,15.2152,15.2204,15.1892,15.1944,8200.0
2011-12-08 12:15:00,29.22,29.29,29.22,29.25,8500.0,15.1892,15.2256,15.1892,15.2048,8500.0
2011-12-08 12:20:00,29.27,29.36,29.22,29.22,64800.0,15.2152,15.262,15.1892,15.1892,64800.0
2011-12-08 12:25:00,29.25,29.26,29.22,29.23,9500.0,15.2048,15.21,15.1892,15.1944,9500.0
2011-12-08 12:30:00,29.23,29.25,29.21,29.22,11100.0,15.1944,15.2048,15.184,15.1892,11100.0
2011-12-08 12:35:00,29.23,29.24,29.21,29.23,10100.0,15.1944,15.1996,15.184,15.1944,10100.0
2011-12-08 12:40:00,29.23,29.25,29.22,29.23,7200.0,15.1944,15.2048,15.1892,15.1944,7200.0
2011-12-08 12:45:00,29.23,29.3,29.21,29.28,26900.0,15.1944,15.2308,15.184,15.2204,26900.0
2011-12-08 12:50:00,29.26,29.26,29.1,29.12,79500.0,15.21,15.21,15.1268,15.1372,79500.0
2011-12-08 12:55:00,29.12,29.31,29.12,29.28,18600.0,15.1372,15.236,15.1372,15.2204,18600.0
2011-12-08 13:00:00,29.3,29.5,29.3,29.44,130700.0,15.2308,15.3347,15.2308,15.3035,130700.0
2011-12-08 13:05:00,29.44,29.45,29.3,29.35,55000.0,15.3035,15.3087,15.2308,15.2568,55000.0
2011-12-08 13:10:00,29.36,29.39,29.34,29.37,6200.0,15.262,15.2775,15.2516,15.2672,6200.0
2011-12-08 13:15:00,29.37,29.39,29.31,29.39,26700.0,15.2672,15.2775,15.236,15.2775,26700.0
2011-12-08 13:20:00,29.4,29.46,29.4,29.45,16400.0,15.2827,15.3139,15.2827,15.3087,16400.0
2011-12-08 13:25:00,29.46,29.56,29.45,29.54,43400.0,15.3139,15.3659,15.3087,15.3555,43400.0
2011-12-08 13:30:00,29.54,29.54,29.49,29.54,37200.0,15.3555,15.3555,15.3295,15.3555,37200.0
2011-12-08 13:35:00,29.54,29.69,29.54,29.68,20500.0,15.3555,15.4335,15.3555,15.4283,20500.0
2011-12-08 13:40:00,29.69,29.7,29.53,29.54,87800.0,15.4335,15.4387,15.3503,15.3555,87800.0
2011-12-08 13:45:00,29.53,29.61,29.48,29.58,31800.0,15.3503,15.3919,15.3243,15.3763,31800.0
2011-12-08 13:50:00,29.58,29.67,29.52,29.59,34100.0,15.3763,15.4231,15.3451,15.3815,34100.0
2011-12-08 13:55:00,29.59,29.65,29.53,29.54,64500.0,15.3815,15.4127,15.3503,15.3555,64500.0
2011-12-08 14:00:00,29.54,29.57,29.5,29.5,21100.0,15.3555,15.3711,15.3347,15.3347,21100.0
2011-12-08 14:05:00,29.51,29.66,29.47,29.62,16600.0,15.3399,15.4179,15.3191,15.3971,16600.0
2011-12-08 14:10:00,29.63,29.82,29.63,29.73,63100.0,15.4023,15.5011,15.4023,15.4543,63100.0
2011-12-08 14:15:00,29.74,29.83,29.65,29.8,138400.0,15.4595,15.5063,15.4127,15.4907,138400.0
2011-12-08 14:20:00,29.8,29.89,29.74,29.87,62500.0,15.4907,15.5375,15.4595,15.5271,62500.0
2011-12-08 14:25:00,29.86,29.87,29.78,29.78,24600.0,15.5219,15.5271,15.4803,15.4803,24600.0
2011-12-08 14:30:00,29.8,29.8,29.78,29.8,22800.0,15.4907,15.4907,15.4803,15.4907,22800.0
2011-12-08 14:35:00,29.8,29.81,29.78,29.8,29000.0,15.4907,15.4959,15.4803,15.4907,29000.0
2011-12-08 14:40:00,29.8,29.81,29.7,29.7,31500.0,15.4907,15.4959,15.4387,15.4387,31500.0
2011-12-08 14:45:00,29.68,29.84,29.67,29.75,19200.0,15.4283,15.5115,15.4231,15.4647,19200.0
2011-12-08 14:50:00,29.75,29.78,29.74,29.75,19700.0,15.4647,15.4803,15.4595,15.4647,19700.0
2011-12-08 14:55:00,29.74,29.75,29.63,29.64,24200.0,15.4595,15.4647,15.4023,15.4075,24200.0
2011-12-08 15:00:00,29.64,29.67,29.6,29.66,22400.0,15.4075,15.4231,15.3867,15.4179,22400.0
2011-12-08 15:05:00,29.65,29.7,29.65,29.69,22300.0,15.4127,15.4387,15.4127,15.4335,22300.0
2011-12-08 15:10:00,29.69,29.72,29.65,29.7,26100.0,15.4335,15.4491,15.4127,15.4387,26100.0
2011-12-08 15:15:00,29.7,29.74,29.68,29.74,25800.0,15.4387,15.4595,15.4283,15.4595,25800.0
2011-12-08 15:20:00,29.75,29.77,29.72,29.73,31300.0,15.4647,15.4751,15.4491,15.4543,31300.0
2011-12-08 15:25:00,29.73,29.79,29.71,29.75,22100.0,15.4543,15.4855,15.4439,15.4647,22100.0
2011-12-08 15:30:00,29.75,29.78,29.72,29.73,49700.0,15.4647,15.4803,15.4491,15.4543,49700.0
2011-12-08 15:35:00,29.72,29.74,29.64,29.64,33800.0,15.4491,15.4595,15.4075,15.4075,33800.0
2011-12-08 15:40:00,29.64,29.66,29.57,29.63,38600.0,15.4075,15.4179,15.3711,15.4023,38600.0
2011-12-08 15:45:00,29.63,29.69,29.58,29.6,58700.0,15.4023,15.4335,15.3763,15.3867,58700.0
2011-12-08 15:50:00,29.6,29.61,29.52,29.58,41400.0,15.3867,15.3919,15.3451,15.3763,41400.0
2011-12-08 15:55:00,29.58,29.58,29.46,29.51,68300.0,15.3763,15.3763,15.3139,15.3399,68300.0
2011-12-09 09:30:00,30.0,30.19,29.75,29.94,43800.0,15.5946,15.6934,15.4647,15.5634,43800.0
2011-12-09 09:35:00,29.9,29.93,29.75,29.87,13000.0,15.5427,15.5583,15.4647,15.5271,13000.0
2011-12-09 09:40:00,29.85,29.87,29.75,29.77,23700.0,15.5167,15.5271,15.4647,15.4751,23700.0
2011-12-09 09:45:00,29.76,29.78,29.66,29.71,28000.0,15.4699,15.4803,15.4179,15.4439,28000.0
2011-12-09 09:50:00,29.73,29.81,29.63,29.63,38200.0,15.4543,15.4959,15.4023,15.4023,38200.0
2011-12-09 09:55:00,29.64,29.78,29.64,29.66,25600.0,15.4075,15.4803,15.4075,15.4179,25600.0
2011-12-09 10:00:00,29.66,29.76,29.66,29.71,24400.0,15.4179,15.4699,15.4179,15.4439,24400.0
2011-12-09 10:05:00,29.71,29.75,29.7,29.75,14400.0,15.4439,15.4647,15.4387,15.4647,14400.0
2011-12-09 10:10:00,29.74,29.75,29.69,29.74,20300.0,15.4595,15.4647,15.4335,15.4595,20300.0
2011-12-09 10:15:00,29.73,29.75,29.7,29.71,21700.0,15.4543,15.4647,15.4387,15.4439,21700.0
2011-12-09 10:20:00,29.73,29.73,29.67,29.68,20100.0,15.4543,15.4543,15.4231,15.4283,20100.0
2011-12-09 10:25:00,29.68,29.69,29.66,29.67,22100.0,15.4283,15.4335,15.4179,15.4231,22100.0
2011-12-09 10:30:00,29.67,29.69,29.66,29.66,33000.0,15.4231,15.4335,15.4179,15.4179,33000.0
2011-12-09 10:35:00,29.66,29.68,29.55,29.55,37100.0,15.4179,15.4283,15.3607,15.3607,37100.0
2011-12-09 10:40:00,29.55,29.56,29.5,29.51,19700.0,15.3607,15.3659,15.3347,15.3399,19700.0
2011-12-09 10:45:00,29.51,29.61,29.46,29.5,35500.0,15.3399,15.3919,15.3139,15.3347,35500.0
2011-12-09 10:50:00,29.5,29.53,29.43,29.47,45200.0,15.3347,15.3503,15.2983,15.3191,45200.0
2011-12-09 10:55:00,29.49,29.53,29.47,29.47,29000.0,15.3295,15.3503,15.3191,15.3191,29000.0
2011-12-09 11:00:00,29.47,29.48,29.4,29.41,25200.0,15.3191,15.3243,15.2827,15.2879,25200.0
2011-12-09 11:05:00,29.42,29.43,29.39,29.43,9900.0,15.2931,15.2983,15.2775,15.2983,9900.0
2011-12-09 11:10:00,29.41,29.53,29.4,29.5,38700.0,15.2879,15.3503,15.2827,15.3347,38700.0
2011-12-09 11:15:00,29.5,29.54,29.38,29.4,25000.0,15.3347,15.3555,15.2723,15.2827,25000.0
2011-12-09 11:20:00,29.4,29.45,29.39,29.42,40500.0,15.2827,15.3087,15.2775,15.2931,40500.0
2011-12-09 11:25:00,29.42,29.46,29.41,29.46,7800.0,15.2931,15.3139,15.2879,15.3139,7800.0
2011-12-09 11:30:00,29.47,29.57,29.44,29.51,28700.0,15.3191,15.3711,15.3035,15.3399,28700.0
2011-12-09 11:35:00,29.5,29.55,29.47,29.5,23500.0,15.3347,15.3607,15.3191,15.3347,23500.0
2011-12-09 11:40:00,29.47,29.57,29.47,29.55,7300.0,15.3191,15.3711,15.3191,15.3607,7300.0
2011-12-09 11:45:00,29.55,29.56,29.51,29.55,15700.0,15.3607,15.3659,15.3399,15.3607,15700.0
2011-12-09 11:50:00,29.55,29.58,29.52,29.52,11300.0,15.3607,15.3763,15.3451,15.3451,11300.0
2011-12-09 11:55:00,29.53,29.56,29.52,29.55,6600.0,15.3503,15.3659,15.3451,15.3607,6600.0
2011-12-09 12:00:00,29.54,29.56,29.53,29.55,17900.0,15.3555,15.3659,15.3503,15.3607,17900.0
2011-12-09 12:05:00,29.54,29.57,29.54,29.57,11000.0,15.3555,15.3711,15.3555,15.3711,11000.0
2011-12-09 12:10:00,29.54,29.57,29.51,29.53,9800.0,15.3555,15.3711,15.3399,15.3503,9800.0
2011-12-09 12:15:00,29.54,29.54,29.52,29.53,4700.0,15.3555,15.3555,15.3451,15.3503,4700.0
2011-12-09 12:20:00,29.53,29.55,29.53,29.53,7200.0,15.3503,15.3607,15.3503,15.3503,7200.0
2011-12-09 12:25:00,29.54,29.58,29.51,29.54,51800.0,15.3555,15.3763,15.3399,15.3555,51800.0
2011-12-09 12:30:00,29.52,29.56,29.52,29.55,36600.0,15.3451,15.3659,15.3451,15.3607,36600.0
2011-12-09 12:35:00,29.56,29.58,29.55,29.58,6600.0,15.3659,15.3763,15.3607,15.3763,6600.0
2011-12-09 12:40:00,29.59,29.59,29.54,29.55,18300.0,15.3815,15.3815,15.3555,15.3607,18300.0
2011-12-09 12:45:00,29.55,29.56,29.52,29.52,30800.0,15.3607,15.3659,15.3451,15.3451,30800.0
2011-12-09 12:50:00,29.52,29.54,29.51,29.51,17800.0,15.3451,15.3555,15.3399,15.3399,17800.0
2011-12-09 12:55:00,29.52,29.52,29.49,29.52,12400.0,15.3451,15.3451,15.3295,15.3451,12400.0
2011-12-09 13:00:00,29.52,29.54,29.51,29.52,5600.0,15.3451,15.3555,15.3399,15.3451,5600.0
2011-12-09 13:05:00,29.52,29.56,29.5,29.52,44800.0,15.3451,15.3659,15.3347,15.3451,44800.0
2011-12-09 13:10:00,29.53,29.56,29.53,29.55,10600.0,15.3503,15.3659,15.3503,15.3607,10600.0
2011-12-09 13:15:00,29.53,29.56,29.53,29.55,12400.0,15.3503,15.3659,15.3503,15.3607,12400.0
2011-12-09 13:20:00,29.55,29.57,29.55,29.56,15200.0,15.3607,15.3711,15.3607,15.3659,15200.0
2011-12-09 13:25:00,29.56,29.61,29.56,29.59,11600.0,15.3659,15.3919,15.3659,15.3815,11600.0
2011-12-09 13:30:00,29.6,29.63,29.54,29.54,18600.0,15.3867,15.4023,15.3555,15.3555,18600.0
2011-12-09 13:35:00,29.54,29.57,29.53,29.56,9100.0,15.3555,15.3711,15.3503,15.3659,9100.0
2011-12-09 13:40:00,29.56,29.57,29.54,29.57,16600.0,15.3659,15.3711,15.3555,15.3711,16600.0
2011-12-09 13:45:00,29.56,29.57,29.54,29.54,16600.0,15.3659,15.3711,15.3555,15.3555,16600.0
2011-12-09 13:50:00,29.54,29.56,29.54,29.54,21200.0,15.3555,15.3659,15.3555,15.3555,21200.0
2011-12-09 13:55:00,29.54,29.55,29.54,29.55,12500.0,15.3555,15.3607,15.3555,15.3607,12500.0
2011-12-09 14:00:00,29.55,29.55,29.54,29.55,20300.0,15.3607,15.3607,15.3555,15.3607,20300.0
2011-12-09 14:05:00,29.55,29.55,29.54,29.54,10000.0,15.3607,15.3607,15.3555,15.3555,10000.0
2011-12-09 14:10:00,29.54,29.55,29.54,29.54,11800.0,15.3555,15.3607,15.3555,15.3555,11800.0
2011-12-09 14:15:00,29.54,29.55,29.51,29.51,22600.0,15.3555,15.3607,15.3399,15.3399,22600.0
2011-12-09 14:20:00,29.51,29.58,29.51,29.58,32100.0,15.3399,15.3763,15.3399,15.3763,32100.0
2011-12-09 14:25:00,29.58,29.6,29.47,29.5,47500.0,15.3763,15.3867,15.3191,15.3347,47500.0
2011-12-09 14:30:00,29.5,29.58,29.5,29.58,30900.0,15.3347,15.3763,15.3347,15.3763,30900.0
2011-12-09 14:35:00,29.58,29.62,29.55,29.59,12100.0,15.3763,15.3971,15.3607,15.3815,12100.0
2011-12-09 14:40:00,29.6,29.61,29.53,29.53,10700.0,15.3867,15.3919,15.3503,15.3503,10700.0
2011-12-09 14:45:00,29.53,29.58,29.53,29.56,9400.0,15.3503,15.3763,15.3503,15.3659,9400.0
2011-12-09 14:50:00,29.56,29.58,29.53,29.58,9700.0,15.3659,15.3763,15.3503,15.3763,9700.0
2011-12-09 14:55:00,29.56,29.59,29.55,29.56,14800.0,15.3659,15.3815,15.3607,15.3659,14800.0
2011-12-09 15:00:00,29.57,29.59,29.52,29.52,12800.0,15.3711,15.3815,15.3451,15.3451,12800.0
2011-12-09 15:05:00,29.53,29.57,29.51,29.57,8800.0,15.3503,15.3711,15.3399,15.3711,8800.0
2011-12-09 15:10:00,29.58,29.6,29.56,29.6,12900.0,15.3763,15.3867,15.3659,15.3867,12900.0
2011-12-09 15:15:00,29.6,29.68,29.56,29.66,59100.0,15.3867,15.4283,15.3659,15.4179,59100.0
2011-12-09 15:20:00,29.66,29.66,29.62,29.62,18700.0,15.4179,15.4179,15.3971,15.3971,18700.0
2011-12-09 15:25:00,29.63,29.71,29.62,29.68,22900.0,15.4023,15.4439,15.3971,15.4283,22900.0
2011-12-09 15:30:00,29.69,29.72,29.69,29.72,39700.0,15.4335,15.4491,15.4335,15.4491,39700.0
2011-12-09 15:35:00,29.72,29.72,29.61,29.67,32400.0,15.4491,15.4491,15.3919,15.4231,32400.0
2011-12-09 15:40:00,29.68,29.74,29.66,29.72,22000.0,15.4283,15.4595,15.4179,15.4491,22000.0
2011-12-09 15:45:00,29.72,29.73,29.6,29.61,70700.0,15.4491,15.4543,15.3867,15.3919,70700.0
2011-12-09 15:50:00,29.6,29.61,29.53,29.61,58100.0,15.3867,15.3919,15.3503,15.3919,58100.0
2011-12-09 15:55:00,29.6,29.69,29.59,29.63,94600.0,15.3867,15.4335,15.3815,15.4023,94600.0
2011-12-12 09:30:00,29.51,29.71,29.26,29.34,24800.0,15.3399,15.4439,15.21,15.2516,24800.0
2011-12-12 09:35:00,29.37,29.51,29.36,29.42,8900.0,15.2672,15.3399,15.262,15.2931,8900.0
2011-12-12 09:40:00,29.44,29.44,29.32,29.34,27000.0,15.3035,15.3035,15.2412,15.2516,27000.0
2011-12-12 09:45:00,29.34,29.42,29.33,29.38,14400.0,15.2516,15.2931,15.2464,15.2723,14400.0
2011-12-12 09:50:00,29.38,29.41,29.27,29.27,15100.0,15.2723,15.2879,15.2152,15.2152,15100.0
2011-12-12 09:55:00,29.27,29.33,29.2,29.3,9300.0,15.2152,15.2464,15.1788,15.2308,9300.0
2011-12-12 10:00:00,29.33,29.41,29.32,29.39,10100.0,15.2464,15.2879,15.2412,15.2775,10100.0
2011-12-12 10:05:00,29.4,29.45,29.36,29.38,21900.0,15.2827,15.3087,15.262,15.2723,21900.0
2011-12-12 10:10:00,29.37,29.39,29.3,29.3,29200.0,15.2672,15.2775,15.2308,15.2308,29200.0
2011-12-12 10:15:00,29.31,29.47,29.26,29.39,35900.0,15.236,15.3191,15.21,15.2775,35900.0
2011-12-12 10:20:00,29.39,29.49,29.32,29.49,7700.0,15.2775,15.3295,15.2412,15.3295,7700.0
2011-12-12 10:25:00,29.5,29.53,29.42,29.45,12000.0,15.3347,15.3503,15.2931,15.3087,12000.0
2011-12-12 10:30:00,29.49,29.52,29.4,29.5,15800.0,15.3295,15.3451,15.2827,15.3347,15800.0
2011-12-12 10:35:00,29.52,29.53,29.44,29.53,18800.0,15.3451,15.3503,15.3035,15.3503,18800.0
2011-12-12 10:40:00,29.51,29.6,29.5,29.55,17100.0,15.3399,15.3867,15.3347,15.3607,17100.0
2011-12-12 10:45:00,29.55,29.56,29.49,29.51,5800.0,15.3607,15.3659,15.3295,15.3399,5800.0
2011-12-12 10:50:00,29.51,29.6,29.51,29.59,4500.0,15.3399,15.3867,15.3399,15.3815,4500.0
2011-12-12 10:55:00,29.57,29.57,29.48,29.5,12600.0,15.3711,15.3711,15.3243,15.3347,12600.0
2011-12-12 11:00:00,29.49,29.49,29.41,29.44,17200.0,15.3295,15.3295,15.2879,15.3035,17200.0
2011-12-12 11:05:00,29.44,29.46,29.4,29.45,13300.0,15.3035,15.3139,15.2827,15.3087,13300.0
2011-12-12 11:10:00,29.45,29.45,29.36,29.4,17000.0,15.3087,15.3087,15.262,15.2827,17000.0
2011-12-12 11:15:00,29.4,29.41,29.32,29.33,22400.0,15.2827,15.2879,15.2412,15.2464,22400.0
2011-12-12 11:20:00,29.34,29.42,29.34,29.41,22200.0,15.2516,15.2931,15.2516,15.2879,22200.0
2011-12-12 11:25:00,29.38,29.4,29.35,29.35,11200.0,15.2723,15.2827,15.2568,15.2568,11200.0
2011-12-12 11:30:00,29.36,29.38,29.33,29.33,16900.0,15.262,15.2723,15.2464,15.2464,16900.0
2011-12-12 11:35:00,29.34,29.34,29.31,29.32,11500.0,15.2516,15.2516,15.236,15.2412,11500.0
2011-12-12 11:40:00,29.31,29.32,29.26,29.28,21800.0,15.236,15.2412,15.21,15.2204,21800.0
2011-12-12 11:45:00,29.28,29.34,29.26,29.34,11700.0,15.2204,15.2516,15.21,15.2516,11700.0
2011-12-12 11:50:00,29.33,29.36,29.28,29.3,13200.0,15.2464,15.262,15.2204,15.2308,13200.0
2011-12-12 11:55:00,29.3,29.33,29.28,29.31,29700.0,15.2308,15.2464,15.2204,15.236,29700.0
2011-12-12 12:00:00,29.3,29.32,29.26,29.28,12900.0,15.2308,15.2412,15.21,15.2204,12900.0
2011-12-12 12:05:00,29.28,29.3,29.26,29.3,5100.0,15.2204,15.2308,15.21,15.2308,5100.0
2011-12-12 12:10:00,29.3,29.3,29.25,29.29,26600.0,15.2308,15.2308,15.2048,15.2256,26600.0
2011-12-12 12:15:00,29.29,29.3,29.26,29.28,10000.0,15.2256,15.2308,15.21,15.2204,10000.0
2011-12-12 12:20:00,29.29,29.3,29.29,29.3,2600.0,15.2256,15.2308,15.2256,15.2308,2600.0
2011-12-12 12:25:00,29.3,29.33,29.25,29.29,81400.0,15.2308,15.2464,15.2048,15.2256,81400.0
2011-12-12 12:30:00,29.29,29.3,29.26,29.29,31600.0,15.2256,15.2308,15.21,15.2256,31600.0
2011-12-12 12:35:00,29.29,29.3,29.29,29.3,10600.0,15.2256,15.2308,15.2256,15.2308,10600.0
2011-12-12 12:40:00,29.3,29.31,29.29,29.31,12200.0,15.2308,15.236,15.2256,15.236,12200.0
2011-12-12 12:45:00,29.31,29.33,29.29,29.3,12700.0,15.236,15.2464,15.2256,15.2308,12700.0
2011-12-12 12:50:00,29.31,29.36,29.3,29.36,4500.0,15.236,15.262,15.2308,15.262,4500.0
2011-12-12 12:55:00,29.35,29.36,29.32,29.34,16400.0,15.2568,15.262,15.2412,15.2516,16400.0
2011-12-12 13:00:00,29.34,29.35,29.29,29.3,20200.0,15.2516,15.2568,15.2256,15.2308,20200.0
2011-12-12 13:05:00,29.3,29.33,29.29,29.33,18100.0,15.2308,15.2464,15.2256,15.2464,18100.0
2011-12-12 13:10:00,29.32,29.38,29.32,29.32,11900.0,15.2412,15.2723,15.2412,15.2412,11900.0
2011-12-12 13:15:00,29.32,29.33,29.32,29.33,19000.0,15.2412,15.2464,15.2412,15.2464,19000.0
2011-12-12 13:20:00,29.33,29.44,29.33,29.44,49700.0,15.2464,15.3035,15.2464,15.3035,49700.0
2011-12-12 13:25:00,29.44,29.46,29.42,29.44,28700.0,15.3035,15.3139,15.2931,15.3035,28700.0
2011-12-12 13:30:00,29.45,29.48,29.28,29.29,44700.0,15.3087,15.3243,15.2204,15.2256,44700.0
2011-12-12 13:35:00,29.28,29.38,29.28,29.38,29900.0,15.2204,15.2723,15.2204,15.2723,29900.0
2011-12-12 13:40:00,29.38,29.39,29.36,29.36,14800.0,15.2723,15.2775,15.262,15.262,14800.0
2011-12-12 13:45:00,29.37,29.37,29.36,29.37,14400.0,15.2672,15.2672,15.262,15.2672,14400.0
2011-12-12 13:50:00,29.36,29.38,29.36,29.36,24900.0,15.262,15.2723,15.262,15.262,24900.0
2011-12-12 13:55:00,29.37,29.38,29.36,29.36,13400.0,15.2672,15.2723,15.262,15.262,13400.0
2011-12-12 14:00:00,29.37,29.41,29.36,29.41,10900.0,15.2672,15.2879,15.262,15.2879,10900.0
2011-12-12 14:05:00,29.41,29.45,29.4,29.4,11100.0,15.2879,15.3087,15.2827,15.2827,11100.0
2011-12-12 14:10:00,29.4,29.41,29.34,29.36,138600.0,15.2827,15.2879,15.2516,15.262,138600.0
2011-12-12 14:15:00,29.36,29.44,29.31,29.42,29300.0,15.262,15.3035,15.236,15.2931,29300.0
2011-12-12 14:20:00,29.42,29.54,29.42,29.52,23900.0,15.2931,15.3555,15.2931,15.3451,23900.0
2011-12-12 14:25:00,29.53,29.54,29.42,29.45,23100.0,15.3503,15.3555,15.2931,15.3087,23100.0
2011-12-12 14:30:00,29.45,29.46,29.42,29.45,10800.0,15.3087,15.3139,15.2931,15.3087,10800.0
2011-12-12 14:35:00,29.45,29.46,29.4,29.45,17100.0,15.3087,15.3139,15.2827,15.3087,17100.0
2011-12-12 14:40:00,29.45,29.45,29.42,29.42,17300.0,15.3087,15.3087,15.2931,15.2931,17300.0
2011-12-12 14:45:00,29.43,29.43,29.36,29.36,15900.0,15.2983,15.2983,15.262,15.262,15900.0
2011-12-12 14:50:00,29.36,29.36,29.33,29.35,9600.0,15.262,15.262,15.2464,15.2568,9600.0
2011-12-12 14:55:00,29.35,29.44,29.34,29.41,23200.0,15.2568,15.3035,15.2516,15.2879,23200.0
2011-12-12 15:00:00,29.41,29.45,29.4,29.45,14000.0,15.2879,15.3087,15.2827,15.3087,14000.0
2011-12-12 15:05:00,29.45,29.5,29.43,29.45,24200.0,15.3087,15.3347,15.2983,15.3087,24200.0
2011-12-12 15:10:00,29.45,29.47,29.36,29.36,14500.0,15.3087,15.3191,15.262,15.262,14500.0
2011-12-12 15:15:00,29.37,29.37,29.31,29.33,14300.0,15.2672,15.2672,15.236,15.2464,14300.0
2011-12-12 15:20:00,29.33,29.41,29.32,29.41,24200.0,15.2464,15.2879,15.2412,15.2879,24200.0
2011-12-12 15:25:00,29.4,29.45,29.4,29.45,33400.0,15.2827,15.3087,15.2827,15.3087,33400.0
2011-12-12 15:30:00,29.44,29.45,29.4,29.4,25300.0,15.3035,15.3087,15.2827,15.2827,25300.0
2011-12-12 15:35:00,29.4,29.43,29.4,29.43,23200.0,15.2827,15.2983,15.2827,15.2983,23200.0
2011-12-12 15:40:00,29.43,29.58,29.42,29.57,74800.0,15.2983,15.3763,15.2931,15.3711,74800.0
2011-12-12 15:45:00,29.57,29.57,29.52,29.53,32900.0,15.3711,15.3711,15.3451,15.3503,32900.0
2011-12-12 15:50:00,29.54,29.55,29.5,29.52,62100.0,15.3555,15.3607,15.3347,15.3451,62100.0
2011-12-12 15:55:00,29.5,29.55,29.42,29.53,64500.0,15.3347,15.3607,15.2931,15.3503,64500.0
2011-12-13 09:30:00,29.75,29.89,29.7,29.82,29800.0,15.4647,15.5375,15.4387,15.5011,29800.0
2011-12-13 09:35:00,29.8,29.8,29.77,29.79,500.0,15.4907,15.4907,15.4751,15.4855,500.0
2011-12-13 09:40:00,29.77,29.77,29.66,29.75,10900.0,15.4751,15.4751,15.4179,15.4647,10900.0
2011-12-13 09:45:00,29.75,29.82,29.67,29.71,16100.0,15.4647,15.5011,15.4231,15.4439,16100.0
2011-12-13 09:50:00,29.71,29.73,29.7,29.7,3700.0,15.4439,15.4543,15.4387,15.4387,3700.0
2011-12-13 09:55:00,29.73,29.73,29.62,29.64,3700.0,15.4543,15.4543,15.3971,15.4075,3700.0
2011-12-13 10:00:00,29.64,29.73,29.64,29.69,8800.0,15.4075,15.4543,15.4075,15.4335,8800.0
2011-12-13 10:05:00,29.7,29.73,29.65,29.65,10200.0,15.4387,15.4543,15.4127,15.4127,10200.0
2011-12-13 10:10:00,29.65,29.7,29.63,29.68,8900.0,15.4127,15.4387,15.4023,15.4283,8900.0
2011-12-13 10:15:00,29.7,29.71,29.68,29.7,12900.0,15.4387,15.4439,15.4283,15.4387,12900.0
2011-12-13 10:20:00,29.71,29.72,29.63,29.63,87100.0,15.4439,15.4491,15.4023,15.4023,87100.0
2011-12-13 10:25:00,29.64,29.68,29.61,29.61,9400.0,15.4075,15.4283,15.3919,15.3919,9400.0
2011-12-13 10:30:00,29.59,29.63,29.59,29.62,246100.0,15.3815,15.4023,15.3815,15.3971,246100.0
2011-12-13 10:35:00,29.62,29.63,29.44,29.44,13100.0,15.3971,15.4023,15.3035,15.3035,13100.0
2011-12-13 10:40:00,29.44,29.48,29.42,29.46,5600.0,15.3035,15.3243,15.2931,15.3139,5600.0
2011-12-13 10:45:00,29.44,29.44,29.35,29.41,13400.0,15.3035,15.3035,15.2568,15.2879,13400.0
2011-12-13 10:50:00,29.41,29.41,29.4,29.4,7000.0,15.2879,15.2879,15.2827,15.2827,7000.0
2011-12-13 10:55:00,29.4,29.42,29.35,29.35,13500.0,15.2827,15.2931,15.2568,15.2568,13500.0
2011-12-13 11:00:00,29.36,29.36,29.3,29.3,10700.0,15.262,15.262,15.2308,15.2308,10700.0
2011-12-13 11:05:00,29.29,29.31,29.27,29.28,7600.0,15.2256,15.236,15.2152,15.2204,7600.0
2011-12-13 11:10:00,29.27,29.32,29.26,29.28,36000.0,15.2152,15.2412,15.21,15.2204,36000.0
2011-12-13 11:15:00,29.27,29.29,29.22,29.23,26300.0,15.2152,15.2256,15.1892,15.1944,26300.0
2011-12-13 11:20:00,29.23,29.24,29.18,29.2,19700.0,15.1944,15.1996,15.1684,15.1788,19700.0
2011-12-13 11:25:00,29.2,29.22,29.2,29.2,9100.0,15.1788,15.1892,15.1788,15.1788,9100.0
2011-12-13 11:30:00,29.21,29.31,29.2,29.31,15800.0,15.184,15.236,15.1788,15.236,15800.0
2011-12-13 11:35:00,29.32,29.39,29.32,29.39,10000.0,15.2412,15.2775,15.2412,15.2775,10000.0
2011-12-13 11:40:00,29.38,29.38,29.35,29.36,8300.0,15.2723,15.2723,15.2568,15.262,8300.0
2011-12-13 11:45:00,29.35,29.35,29.2,29.28,51900.0,15.2568,15.2568,15.1788,15.2204,51900.0
2011-12-13 11:50:00,29.28,29.29,29.26,29.26,7400.0,15.2204,15.2256,15.21,15.21,7400.0
2011-12-13 11:55:00,29.26,29.33,29.26,29.29,10500.0,15.21,15.2464,15.21,15.2256,10500.0
2011-12-13 12:00:00,29.29,29.3,29.28,29.3,4400.0,15.2256,15.2308,15.2204,15.2308,4400.0
2011-12-13 12:05:00,29.3,29.34,29.29,29.34,8900.0,15.2308,15.2516,15.2256,15.2516,8900.0
2011-12-13 12:10:00,29.34,29.34,29.3,29.3,30700.0,15.2516,15.2516,15.2308,15.2308,30700.0
2011-12-13 12:15:00,29.31,29.32,29.26,29.28,12900.0,15.236,15.2412,15.21,15.2204,12900.0
2011-12-13 12:20:00,29.28,29.33,29.28,29.33,4500.0,15.2204,15.2464,15.2204,15.2464,4500.0
2011-12-13 12:25:00,29.34,29.35,29.33,29.34,6900.0,15.2516,15.2568,15.2464,15.2516,6900.0
2011-12-13 12:30:00,29.34,29.35,29.27,29.28,12900.0,15.2516,15.2568,15.2152,15.2204,12900.0
2011-12-13 12:35:00,29.29,29.32,29.25,29.26,8800.0,15.2256,15.2412,15.2048,15.21,8800.0
2011-12-13 12:40:00,29.27,29.28,29.21,29.21,8700.0,15.2152,15.2204,15.184,15.184,8700.0
2011-12-13 12:45:00,29.22,29.27,29.22,29.26,3400.0,15.1892,15.2152,15.1892,15.21,3400.0
2011-12-13 12:50:00,29.27,29.27,29.25,29.26,9500.0,15.2152,15.2152,15.2048,15.21,9500.0
2011-12-13 12:55:00,29.27,29.27,29.22,29.24,13500.0,15.2152,15.2152,15.1892,15.1996,13500.0
2011-12-13 13:00:00,29.24,29.26,29.22,29.26,4800.0,15.1996,15.21,15.1892,15.21,4800.0
2011-12-13 13:05:00,29.25,29.26,29.23,29.25,8100.0,15.2048,15.21,15.1944,15.2048,8100.0
2011-12-13 13:10:00,29.25,29.3,29.25,29.28,18300.0,15.2048,15.2308,15.2048,15.2204,18300.0
2011-12-13 13:15:00,29.26,29.26,29.22,29.25,9300.0,15.21,15.21,15.1892,15.2048,9300.0
2011-12-13 13:20:00,29.25,29.26,29.23,29.23,12000.0,15.2048,15.21,15.1944,15.1944,12000.0
2011-12-13 13:25:00,29.24,29.26,29.23,29.23,16200.0,15.1996,15.21,15.1944,15.1944,16200.0
2011-12-13 13:30:00,29.24,29.25,29.23,29.23,80800.0,15.1996,15.2048,15.1944,15.1944,80800.0
2011-12-13 13:35:00,29.24,29.28,29.21,29.27,47100.0,15.1996,15.2204,15.184,15.2152,47100.0
2011-12-13 13:40:00,29.28,29.33,29.22,29.23,43100.0,15.2204,15.2464,15.1892,15.1944,43100.0
2011-12-13 13:45:00,29.22,29.25,29.21,29.25,12500.0,15.1892,15.2048,15.184,15.2048,12500.0
2011-12-13 13:50:00,29.24,29.26,29.16,29.18,35500.0,15.1996,15.21,15.158,15.1684,35500.0
2011-12-13 13:55:00,29.18,29.22,29.18,29.18,10000.0,15.1684,15.1892,15.1684,15.1684,10000.0
2011-12-13 14:00:00,29.2,29.22,29.19,29.19,13300.0,15.1788,15.1892,15.1736,15.1736,13300.0
2011-12-13 14:05:00,29.21,29.27,29.21,29.27,11900.0,15.184,15.2152,15.184,15.2152,11900.0
2011-12-13 14:10:00,29.26,29.27,29.15,29.15,59200.0,15.21,15.2152,15.1528,15.1528,59200.0
2011-12-13 14:15:00,29.16,29.18,29.11,29.12,12400.0,15.158,15.1684,15.132,15.1372,12400.0
2011-12-13 14:20:00,29.14,29.14,29.07,29.13,15600.0,15.1476,15.1476,15.1112,15.1424,15600.0
2011-12-13 14:25:00,29.12,29.23,29.12,29.2,47500.0,15.1372,15.1944,15.1372,15.1788,47500.0
2011-12-13 14:30:00,29.2,29.2,29.11,29.13,36200.0,15.1788,15.1788,15.132,15.1424,36200.0
2011-12-13 14:35:00,29.13,29.13,29.06,29.1,19800.0,15.1424,15.1424,15.106,15.1268,19800.0
2011-12-13 14:40:00,29.1,29.2,29.08,29.14,196700.0,15.1268,15.1788,15.1164,15.1476,196700.0
2011-12-13 14:45:00,29.14,29.19,29.1,29.13,18300.0,15.1476,15.1736,15.1268,15.1424,18300.0
2011-12-13 14:50:00,29.12,29.21,29.12,29.17,53100.0,15.1372,15.184,15.1372,15.1632,53100.0
2011-12-13 14:55:00,29.18,29.2,29.14,29.15,19000.0,15.1684,15.1788,15.1476,15.1528,19000.0
2011-12-13 15:00:00,29.16,29.29,29.15,29.28,34100.0,15.158,15.2256,15.1528,15.2204,34100.0
2011-12-13 15:05:00,29.29,29.33,29.25,29.29,45800.0,15.2256,15.2464,15.2048,15.2256,45800.0
2011-12-13 15:10:00,29.3,29.31,29.24,29.25,20800.0,15.2308,15.236,15.1996,15.2048,20800.0
2011-12-13 15:15:00,29.24,29.25,29.17,29.2,21500.0,15.1996,15.2048,15.1632,15.1788,21500.0
2011-12-13 15:20:00,29.22,29.25,29.14,29.14,28600.0,15.1892,15.2048,15.1476,15.1476,28600.0
2011-12-13 15:25:00,29.15,29.16,29.08,29.1,25200.0,15.1528,15.158,15.1164,15.1268,25200.0
2011-12-13 15:30:00,29.11,29.11,29.08,29.09,24700.0,15.132,15.132,15.1164,15.1216,24700.0
2011-12-13 15:35:00,29.09,29.12,29.09,29.1,52600.0,15.1216,15.1372,15.1216,15.1268,52600.0
2011-12-13 15:40:00,29.1,29.15,29.09,29.1,47000.0,15.1268,15.1528,15.1216,15.1268,47000.0
2011-12-13 15:45:00,29.11,29.18,29.1,29.16,67200.0,15.132,15.1684,15.1268,15.158,67200.0
2011-12-13 15:50:00,29.16,29.18,29.07,29.13,45400.0,15.158,15.1684,15.1112,15.1424,45400.0
2011-12-13 15:55:00,29.15,29.25,29.11,29.16,119900.0,15.1528,15.2048,15.132,15.158,119900.0
2011-12-14 09:30:00,29.23,29.27,29.1,29.24,30200.0,15.1944,15.2152,15.1268,15.1996,30200.0
2011-12-14 09:35:00,29.23,29.28,29.16,29.18,37900.0,15.1944,15.2204,15.158,15.1684,37900.0
2011-12-14 09:40:00,29.24,29.26,29.11,29.11,42400.0,15.1996,15.21,15.132,15.132,42400.0
2011-12-14 09:45:00,29.11,29.24,29.05,29.1,76900.0,15.132,15.1996,15.1008,15.1268,76900.0
2011-12-14 09:50:00,29.1,29.25,29.06,29.21,23900.0,15.1268,15.2048,15.106,15.184,23900.0
2011-12-14 09:55:00,29.21,29.21,29.13,29.19,38000.0,15.184,15.184,15.1424,15.1736,38000.0
2011-12-14 10:00:00,29.18,29.26,29.17,29.18,27400.0,15.1684,15.21,15.1632,15.1684,27400.0
2011-12-14 10:05:00,29.18,29.19,29.09,29.09,23900.0,15.1684,15.1736,15.1216,15.1216,23900.0
2011-12-14 10:10:00,29.05,29.17,29.05,29.11,85300.0,15.1008,15.1632,15.1008,15.132,85300.0
2011-12-14 10:15:00,29.1,29.18,29.1,29.16,20000.0,15.1268,15.1684,15.1268,15.158,20000.0
2011-12-14 10:20:00,29.17,29.18,29.13,29.16,19200.0,15.1632,15.1684,15.1424,15.158,19200.0
2011-12-14 10:25:00,29.16,29.18,29.15,29.18,30400.0,15.158,15.1684,15.1528,15.1684,30400.0
2011-12-14 10:30:00,29.17,29.26,29.17,29.19,40000.0,15.1632,15.21,15.1632,15.1736,40000.0
2011-12-14 10:35:00,29.2,29.22,29.2,29.2,30700.0,15.1788,15.1892,15.1788,15.1788,30700.0
2011-12-14 10:40:00,29.2,29.27,29.2,29.27,31500.0,15.1788,15.2152,15.1788,15.2152,31500.0
2011-12-14 10:45:00,29.26,29.27,29.24,29.24,9500.0,15.21,15.2152,15.1996,15.1996,9500.0
2011-12-14 10:50:00,29.23,29.25,29.18,29.19,79300.0,15.1944,15.2048,15.1684,15.1736,79300.0
2011-12-14 10:55:00,29.17,29.2,29.17,29.2,6400.0,15.1632,15.1788,15.1632,15.1788,6400.0
2011-12-14 11:00:00,29.2,29.21,29.11,29.14,17200.0,15.1788,15.184,15.132,15.1476,17200.0
2011-12-14 11:05:00,29.13,29.24,29.1,29.17,56000.0,15.1424,15.1996,15.1268,15.1632,56000.0
2011-12-14 11:10:00,29.18,29.23,29.13,29.19,49400.0,15.1684,15.1944,15.1424,15.1736,49400.0
2011-12-14 11:15:00,29.16,29.17,29.13,29.14,12900.0,15.158,15.1632,15.1424,15.1476,12900.0
2011-12-14 11:20:00,29.14,29.2,29.14,29.18,11700.0,15.1476,15.1788,15.1476,15.1684,11700.0
2011-12-14 11:25:00,29.18,29.2,29.17,29.17,9900.0,15.1684,15.1788,15.1632,15.1632,9900.0
2011-12-14 11:30:00,29.18,29.23,29.17,29.19,29100.0,15.1684,15.1944,15.1632,15.1736,29100.0
2011-12-14 11:35:00,29.19,29.22,29.15,29.18,24200.0,15.1736,15.1892,15.1528,15.1684,24200.0
2011-12-14 11:40:00,29.16,29.18,29.13,29.13,11800.0,15.158,15.1684,15.1424,15.1424,11800.0
2011-12-14 11:45:00,29.13,29.17,29.13,29.17,39800.0,15.1424,15.1632,15.1424,15.1632,39800.0
2011-12-14 11:50:00,29.16,29.17,29.13,29.14,7900.0,15.158,15.1632,15.1424,15.1476,7900.0
2011-12-14 11:55:00,29.14,29.19,29.13,29.14,24800.0,15.1476,15.1736,15.1424,15.1476,24800.0
2011-12-14 12:00:00,29.14,29.15,29.1,29.1,11100.0,15.1476,15.1528,15.1268,15.1268,11100.0
2011-12-14 12:05:00,29.09,29.15,29.07,29.15,8300.0,15.1216,15.1528,15.1112,15.1528,8300.0
2011-12-14 12:10:00,29.15,29.21,29.15,29.2,12000.0,15.1528,15.184,15.1528,15.1788,12000.0
2011-12-14 12:15:00,29.2,29.21,29.17,29.17,7400.0,15.1788,15.184,15.1632,15.1632,7400.0
2011-12-14 12:20:00,29.17,29.17,29.14,29.14,5000.0,15.1632,15.1632,15.1476,15.1476,5000.0
2011-12-14 12:25:00,29.14,29.15,29.07,29.08,19100.0,15.1476,15.1528,15.1112,15.1164,19100.0
2011-12-14 12:30:00,29.09,29.14,29.07,29.14,19600.0,15.1216,15.1476,15.1112,15.1476,19600.0
2011-12-14 12:35:00,29.15,29.21,29.15,29.19,23100.0,15.1528,15.184,15.1528,15.1736,23100.0
2011-12-14 12:40:00,29.17,29.18,29.15,29.16,3000.0,15.1632,15.1684,15.1528,15.158,3000.0
2011-12-14 12:45:00,29.15,29.19,29.12,29.13,51100.0,15.1528,15.1736,15.1372,15.1424,51100.0
2011-12-14 12:50:00,29.13,29.14,29.13,29.14,29400.0,15.1424,15.1476,15.1424,15.1476,29400.0
2011-12-14 12:55:00,29.14,29.15,29.13,29.14,31900.0,15.1476,15.1528,15.1424,15.1476,31900.0
2011-12-14 13:00:00,29.15,29.16,29.1,29.15,46900.0,15.1528,15.158,15.1268,15.1528,46900.0
2011-12-14 13:05:00,29.15,29.19,29.15,29.18,23100.0,15.1528,15.1736,15.1528,15.1684,23100.0
2011-12-14 13:10:00,29.18,29.18,29.14,29.16,7800.0,15.1684,15.1684,15.1476,15.158,7800.0
2011-12-14 13:15:00,29.18,29.21,29.16,29.18,13900.0,15.1684,15.184,15.158,15.1684,13900.0
2011-12-14 13:20:00,29.17,29.2,29.14,29.14,8100.0,15.1632,15.1788,15.1476,15.1476,8100.0
2011-12-14 13:25:00,29.14,29.19,29.14,29.19,8300.0,15.1476,15.1736,15.1476,15.1736,8300.0
2011-12-14 13:30:00,29.19,29.2,29.15,29.17,12100.0,15.1736,15.1788,15.1528,15.1632,12100.0
2011-12-14 13:35:00,29.17,29.25,29.17,29.24,20000.0,15.1632,15.2048,15.1632,15.1996,20000.0
2011-12-14 13:40:00,29.24,29.26,29.21,29.25,12500.0,15.1996,15.21,15.184,15.2048,12500.0
2011-12-14 13:45:00,29.25,29.27,29.23,29.24,11300.0,15.2048,15.2152,15.1944,15.1996,11300.0
2011-12-14 13:50:00,29.24,29.24,29.15,29.15,11100.0,15.1996,15.1996,15.1528,15.1528,11100.0
2011-12-14 13:55:00,29.15,29.2,29.15,29.15,45100.0,15.1528,15.1788,15.1528,15.1528,45100.0
2011-12-14 14:00:00,29.15,29.17,29.11,29.15,17300.0,15.1528,15.1632,15.132,15.1528,17300.0
2011-12-14 14:05:00,29.15,29.17,29.1,29.1,19900.0,15.1528,15.1632,15.1268,15.1268,19900.0
2011-12-14 14:10:00,29.1,29.14,29.09,29.1,55100.0,15.1268,15.1476,15.1216,15.1268,55100.0
2011-12-14 14:15:00,29.1,29.21,29.1,29.18,19600.0,15.1268,15.184,15.1268,15.1684,19600.0
2011-12-14 14:20:00,29.18,29.18,29.12,29.13,8100.0,15.1684,15.1684,15.1372,15.1424,8100.0
2011-12-14 14:25:00,29.13,29.19,29.13,29.15,11400.0,15.1424,15.1736,15.1424,15.1528,11400.0
2011-12-14 14:30:00,29.15,29.16,29.12,29.13,10300.0,15.1528,15.158,15.1372,15.1424,10300.0
2011-12-14 14:35:00,29.12,29.13,29.1,29.11,21800.0,15.1372,15.1424,15.1268,15.132,21800.0
2011-12-14 14:40:00,29.11,29.12,29.1,29.1,20200.0,15.132,15.1372,15.1268,15.1268,20200.0
2011-12-14 14:45:00,29.1,29.14,29.1,29.12,19700.0,15.1268,15.1476,15.1268,15.1372,19700.0
2011-12-14 14:50:00,29.13,29.13,29.05,29.07,25300.0,15.1424,15.1424,15.1008,15.1112,25300.0
2011-12-14 14:55:00,29.07,29.09,29.02,29.07,29500.0,15.1112,15.1216,15.0852,15.1112,29500.0
2011-12-14 15:00:00,29.07,29.08,29.05,29.05,12000.0,15.1112,15.1164,15.1008,15.1008,12000.0
2011-12-14 15:05:00,29.06,29.08,29.01,29.05,18900.0,15.106,15.1164,15.08,15.1008,18900.0
2011-12-14 15:10:00,29.05,29.19,29.05,29.17,26600.0,15.1008,15.1736,15.1008,15.1632,26600.0
2011-12-14 15:15:00,29.17,29.19,29.15,29.17,20700.0,15.1632,15.1736,15.1528,15.1632,20700.0
2011-12-14 15:20:00,29.18,29.18,29.11,29.13,18700.0,15.1684,15.1684,15.132,15.1424,18700.0
2011-12-14 15:25:00,29.13,29.18,29.13,29.18,17600.0,15.1424,15.1684,15.1424,15.1684,17600.0
2011-12-14 15:30:00,29.18,29.19,29.1,29.12,20500.0,15.1684,15.1736,15.1268,15.1372,20500.0
2011-12-14 15:35:00,29.13,29.13,29.08,29.11,29900.0,15.1424,15.1424,15.1164,15.132,29900.0
2011-12-14 15:40:00,29.1,29.12,29.06,29.12,25600.0,15.1268,15.1372,15.106,15.1372,25600.0
2011-12-14 15:45:00,29.11,29.12,29.06,29.1,31900.0,15.132,15.1372,15.106,15.1268,31900.0
2011-12-14 15:50:00,29.1,29.11,29.06,29.1,59000.0,15.1268,15.132,15.106,15.1268,59000.0
2011-12-14 15:55:00,29.11,29.12,29.04,29.06,44300.0,15.132,15.1372,15.0956,15.106,44300.0
2011-12-15 09:30:00,29.39,29.44,29.16,29.2,30100.0,15.2775,15.3035,15.158,15.1788,30100.0
2011-12-15 09:35:00,29.2,29.25,29.11,29.11,14300.0,15.1788,15.2048,15.132,15.132,14300.0
2011-12-15 09:40:00,29.12,29.19,29.1,29.12,24000.0,15.1372,15.1736,15.1268,15.1372,24000.0
2011-12-15 09:45:00,29.12,29.12,29.1,29.12,17700.0,15.1372,15.1372,15.1268,15.1372,17700.0
2011-12-15 09:50:00,29.12,29.12,29.1,29.1,12300.0,15.1372,15.1372,15.1268,15.1268,12300.0
2011-12-15 09:55:00,29.1,29.14,29.1,29.12,42600.0,15.1268,15.1476,15.1268,15.1372,42600.0
2011-12-15 10:00:00,29.12,29.14,29.06,29.07,35000.0,15.1372,15.1476,15.106,15.1112,35000.0
2011-12-15 10:05:00,29.06,29.07,29.0,29.0,65500.0,15.106,15.1112,15.0748,15.0748,65500.0
2011-12-15 10:10:00,29.0,29.01,28.93,28.99,28900.0,15.0748,15.08,15.0384,15.0696,28900.0
2011-12-15 10:15:00,28.99,28.99,28.87,28.91,32800.0,15.0696,15.0696,15.0072,15.028,32800.0
2011-12-15 10:20:00,28.92,28.95,28.89,28.91,8500.0,15.0332,15.0488,15.0176,15.028,8500.0
2011-12-15 10:25:00,28.92,29.05,28.92,29.0,107700.0,15.0332,15.1008,15.0332,15.0748,107700.0
2011-12-15 10:30:00,29.0,29.01,28.95,28.97,9700.0,15.0748,15.08,15.0488,15.0592,9700.0
2011-12-15 10:35:00,28.98,29.03,28.93,28.95,10400.0,15.0644,15.0904,15.0384,15.0488,10400.0
2011-12-15 10:40:00,28.94,28.96,28.88,28.89,19400.0,15.0436,15.054,15.0124,15.0176,19400.0
2011-12-15 10:45:00,28.89,28.89,28.83,28.84,26500.0,15.0176,15.0176,14.9864,14.9916,26500.0
2011-12-15 10:50:00,28.84,28.87,28.8,28.81,14900.0,14.9916,15.0072,14.9709,14.9761,14900.0
2011-12-15 10:55:00,28.83,28.86,28.75,28.78,14200.0,14.9864,15.002,14.9449,14.9605,14200.0
2011-12-15 11:00:00,28.78,28.8,28.75,28.79,19100.0,14.9605,14.9709,14.9449,14.9657,19100.0
2011-12-15 11:05:00,28.8,28.8,28.7,28.7,22700.0,14.9709,14.9709,14.9189,14.9189,22700.0
2011-12-15 11:10:00,28.7,28.71,28.65,28.65,54000.0,14.9189,14.9241,14.8929,14.8929,54000.0
2011-12-15 11:15:00,28.66,28.73,28.65,28.72,15700.0,14.8981,14.9345,14.8929,14.9293,15700.0
2011-12-15 11:20:00,28.72,28.72,28.69,28.71,12000.0,14.9293,14.9293,14.9137,14.9241,12000.0
2011-12-15 11:25:00,28.7,28.79,28.69,28.78,18300.0,14.9189,14.9657,14.9137,14.9605,18300.0
2011-12-15 11:30:00,28.78,28.79,28.77,28.79,8100.0,14.9605,14.9657,14.9553,14.9657,8100.0
2011-12-15 11:35:00,28.77,28.79,28.73,28.77,12800.0,14.9553,14.9657,14.9345,14.9553,12800.0
2011-12-15 11:40:00,28.77,28.84,28.76,28.83,16300.0,14.9553,14.9916,14.9501,14.9864,16300.0
2011-12-15 11:45:00,28.83,28.83,28.82,28.83,10500.0,14.9864,14.9864,14.9812,14.9864,10500.0
2011-12-15 11:50:00,28.82,28.83,28.78,28.8,21600.0,14.9812,14.9864,14.9605,14.9709,21600.0
2011-12-15 11:55:00,28.8,28.84,28.79,28.84,11700.0,14.9709,14.9916,14.9657,14.9916,11700.0
2011-12-15 12:00:00,28.84,28.95,28.84,28.95,26700.0,14.9916,15.0488,14.9916,15.0488,26700.0
2011-12-15 12:05:00,28.96,28.97,28.92,28.95,20200.0,15.054,15.0592,15.0332,15.0488,20200.0
2011-12-15 12:10:00,28.96,28.97,28.93,28.95,11100.0,15.054,15.0592,15.0384,15.0488,11100.0
2011-12-15 12:15:00,28.95,28.99,28.94,28.98,15500.0,15.0488,15.0696,15.0436,15.0644,15500.0
2011-12-15 12:20:00,28.99,29.02,28.95,28.96,13700.0,15.0696,15.0852,15.0488,15.054,13700.0
2011-12-15 12:25:00,28.97,29.01,28.97,29.01,6000.0,15.0592,15.08,15.0592,15.08,6000.0
2011-12-15 12:30:00,29.02,29.07,28.99,28.99,6100.0,15.0852,15.1112,15.0696,15.0696,6100.0
2011-12-15 12:35:00,28.99,29.01,28.91,28.91,17800.0,15.0696,15.08,15.028,15.028,17800.0
2011-12-15 12:40:00,28.93,28.93,28.88,28.88,15700.0,15.0384,15.0384,15.0124,15.0124,15700.0
2011-12-15 12:45:00,28.87,28.89,28.83,28.87,14600.0,15.0072,15.0176,14.9864,15.0072,14600.0
2011-12-15 12:50:00,28.87,28.88,28.82,28.82,53700.0,15.0072,15.0124,14.9812,14.9812,53700.0
2011-12-15 12:55:00,28.82,28.84,28.81,28.82,10200.0,14.9812,14.9916,14.9761,14.9812,10200.0
2011-12-15 13:00:00,28.83,28.83,28.8,28.8,13900.0,14.9864,14.9864,14.9709,14.9709,13900.0
2011-12-15 13:05:00,28.8,28.8,28.75,28.77,15400.0,14.9709,14.9709,14.9449,14.9553,15400.0
2011-12-15 13:10:00,28.77,28.77,28.74,28.76,10400.0,14.9553,14.9553,14.9397,14.9501,10400.0
2011-12-15 13:15:00,28.75,28.81,28.75,28.81,9900.0,14.9449,14.9761,14.9449,14.9761,9900.0
2011-12-15 13:20:00,28.8,28.8,28.74,28.79,13500.0,14.9709,14.9709,14.9397,14.9657,13500.0
2011-12-15 13:25:00,28.78,28.78,28.71,28.71,10500.0,14.9605,14.9605,14.9241,14.9241,10500.0
2011-12-15 13:30:00,28.72,28.72,28.62,28.64,26000.0,14.9293,14.9293,14.8773,14.8877,26000.0
2011-12-15 13:35:00,28.64,28.69,28.64,28.67,7700.0,14.8877,14.9137,14.8877,14.9033,7700.0
2011-12-15 13:40:00,28.67,28.72,28.65,28.7,21600.0,14.9033,14.9293,14.8929,14.9189,21600.0
2011-12-15 13:45:00,28.7,28.7,28.67,28.67,12900.0,14.9189,14.9189,14.9033,14.9033,12900.0
2011-12-15 13:50:00,28.7,28.7,28.64,28.65,30600.0,14.9189,14.9189,14.8877,14.8929,30600.0
2011-12-15 13:55:00,28.65,28.68,28.65,28.66,15600.0,14.8929,14.9085,14.8929,14.8981,15600.0
2011-12-15 14:00:00,28.66,28.7,28.64,28.65,63600.0,14.8981,14.9189,14.8877,14.8929,63600.0
2011-12-15 14:05:00,28.64,28.65,28.54,28.54,18400.0,14.8877,14.8929,14.8357,14.8357,18400.0
2011-12-15 14:10:00,28.56,28.61,28.54,28.56,18600.0,14.8461,14.8721,14.8357,14.8461,18600.0
2011-12-15 14:15:00,28.57,28.62,28.57,28.6,18800.0,14.8513,14.8773,14.8513,14.8669,18800.0
2011-12-15 14:20:00,28.6,28.61,28.53,28.55,53700.0,14.8669,14.8721,14.8305,14.8409,53700.0
2011-12-15 14:25:00,28.54,28.55,28.5,28.51,20300.0,14.8357,14.8409,14.8149,14.8201,20300.0
2011-12-15 14:30:00,28.52,28.57,28.5,28.54,30900.0,14.8253,14.8513,14.8149,14.8357,30900.0
2011-12-15 14:35:00,28.56,28.6,28.55,28.6,22000.0,14.8461,14.8669,14.8409,14.8669,22000.0
2011-12-15 14:40:00,28.6,28.61,28.56,28.61,61300.0,14.8669,14.8721,14.8461,14.8721,61300.0
2011-12-15 14:45:00,28.61,28.62,28.57,28.59,17600.0,14.8721,14.8773,14.8513,14.8617,17600.0
2011-12-15 14:50:00,28.59,28.6,28.57,28.58,9800.0,14.8617,14.8669,14.8513,14.8565,9800.0
2011-12-15 14:55:00,28.59,28.64,28.59,28.64,13300.0,14.8617,14.8877,14.8617,14.8877,13300.0
2011-12-15 15:00:00,28.63,28.63,28.61,28.63,18900.0,14.8825,14.8825,14.8721,14.8825,18900.0
2011-12-15 15:05:00,28.64,28.73,28.63,28.72,20400.0,14.8877,14.9345,14.8825,14.9293,20400.0
2011-12-15 15:10:00,28.74,28.85,28.74,28.8,71800.0,14.9397,14.9968,14.9397,14.9709,71800.0
2011-12-15 15:15:00,28.8,28.92,28.8,28.86,25700.0,14.9709,15.0332,14.9709,15.002,25700.0
2011-12-15 15:20:00,28.86,28.88,28.8,28.84,23300.0,15.002,15.0124,14.9709,14.9916,23300.0
2011-12-15 15:25:00,28.84,28.86,28.8,28.82,13200.0,14.9916,15.002,14.9709,14.9812,13200.0
2011-12-15 15:30:00,28.84,28.87,28.77,28.79,33600.0,14.9916,15.0072,14.9553,14.9657,33600.0
2011-12-15 15:35:00,28.78,28.83,28.73,28.83,32700.0,14.9605,14.9864,14.9345,14.9864,32700.0
2011-12-15 15:40:00,28.82,28.82,28.74,28.74,50500.0,14.9812,14.9812,14.9397,14.9397,50500.0
2011-12-15 15:45:00,28.75,28.81,28.74,28.8,40100.0,14.9449,14.9761,14.9397,14.9709,40100.0
2011-12-15 15:50:00,28.8,28.81,28.77,28.79,43800.0,14.9709,14.9761,14.9553,14.9657,43800.0
2011-12-15 15:55:00,28.8,28.83,28.78,28.79,88600.0,14.9709,14.9864,14.9605,14.9657,88600.0
2011-12-16 09:30:00,29.12,29.12,29.0,29.02,26400.0,15.1372,15.1372,15.0748,15.0852,26400.0
2011-12-16 09:35:00,29.02,29.05,28.87,28.9,19500.0,15.0852,15.1008,15.0072,15.0228,19500.0
2011-12-16 09:40:00,28.9,28.97,28.87,28.96,26500.0,15.0228,15.0592,15.0072,15.054,26500.0
2011-12-16 09:45:00,28.96,29.05,28.9,29.0,8600.0,15.054,15.1008,15.0228,15.0748,8600.0
2011-12-16 09:50:00,29.04,29.06,29.0,29.03,7300.0,15.0956,15.106,15.0748,15.0904,7300.0
2011-12-16 09:55:00,29.09,29.1,29.07,29.07,6700.0,15.1216,15.1268,15.1112,15.1112,6700.0
2011-12-16 10:00:00,29.08,29.1,29.0,29.02,18900.0,15.1164,15.1268,15.0748,15.0852,18900.0
2011-12-16 10:05:00,29.03,29.13,29.02,29.12,10000.0,15.0904,15.1424,15.0852,15.1372,10000.0
2011-12-16 10:10:00,29.11,29.15,29.1,29.14,14700.0,15.132,15.1528,15.1268,15.1476,14700.0
2011-12-16 10:15:00,29.14,29.23,29.13,29.2,16400.0,15.1476,15.1944,15.1424,15.1788,16400.0
2011-12-16 10:20:00,29.19,29.23,29.16,29.19,19900.0,15.1736,15.1944,15.158,15.1736,19900.0
2011-12-16 10:25:00,29.19,29.21,29.16,29.17,10000.0,15.1736,15.184,15.158,15.1632,10000.0
2011-12-16 10:30:00,29.17,29.17,29.15,29.17,24000.0,15.1632,15.1632,15.1528,15.1632,24000.0
2011-12-16 10:35:00,29.17,29.23,29.17,29.23,40600.0,15.1632,15.1944,15.1632,15.1944,40600.0
2011-12-16 10:40:00,29.22,29.29,29.22,29.29,15000.0,15.1892,15.2256,15.1892,15.2256,15000.0
2011-12-16 10:45:00,29.3,29.33,29.28,29.31,42100.0,15.2308,15.2464,15.2204,15.236,42100.0
2011-12-16 10:50:00,29.31,29.35,29.31,29.35,8100.0,15.236,15.2568,15.236,15.2568,8100.0
2011-12-16 10:55:00,29.35,29.35,29.34,29.34,12000.0,15.2568,15.2568,15.2516,15.2516,12000.0
2011-12-16 11:00:00,29.34,29.35,29.26,29.27,278600.0,15.2516,15.2568,15.21,15.2152,278600.0
2011-12-16 11:05:00,29.25,29.27,29.19,29.21,22900.0,15.2048,15.2152,15.1736,15.184,22900.0
2011-12-16 11:10:00,29.22,29.23,29.2,29.2,9600.0,15.1892,15.1944,15.1788,15.1788,9600.0
2011-12-16 11:15:00,29.19,29.19,29.16,29.16,4300.0,15.1736,15.1736,15.158,15.158,4300.0
2011-12-16 11:20:00,29.17,29.19,29.16,29.19,9200.0,15.1632,15.1736,15.158,15.1736,9200.0
2011-12-16 11:25:00,29.19,29.19,29.18,29.19,5300.0,15.1736,15.1736,15.1684,15.1736,5300.0
2011-12-16 11:30:00,29.19,29.2,29.11,29.12,53400.0,15.1736,15.1788,15.132,15.1372,53400.0
2011-12-16 11:35:00,29.1,29.12,29.09,29.09,22800.0,15.1268,15.1372,15.1216,15.1216,22800.0
2011-12-16 11:40:00,29.1,29.1,29.01,29.01,11700.0,15.1268,15.1268,15.08,15.08,11700.0
2011-12-16 11:45:00,29.02,29.02,29.0,29.0,7900.0,15.0852,15.0852,15.0748,15.0748,7900.0
2011-12-16 11:50:00,29.0,29.01,29.0,29.0,10400.0,15.0748,15.08,15.0748,15.0748,10400.0
2011-12-16 11:55:00,29.0,29.05,29.0,29.03,122500.0,15.0748,15.1008,15.0748,15.0904,122500.0
2011-12-16 12:00:00,29.04,29.04,29.0,29.0,26100.0,15.0956,15.0956,15.0748,15.0748,26100.0
2011-12-16 12:05:00,29.0,29.04,29.0,29.03,34800.0,15.0748,15.0956,15.0748,15.0904,34800.0
2011-12-16 12:10:00,29.03,29.1,29.03,29.08,19900.0,15.0904,15.1268,15.0904,15.1164,19900.0
2011-12-16 12:15:00,29.08,29.17,29.07,29.11,26300.0,15.1164,15.1632,15.1112,15.132,26300.0
2011-12-16 12:20:00,29.11,29.12,29.03,29.04,11500.0,15.132,15.1372,15.0904,15.0956,11500.0
2011-12-16 12:25:00,29.05,29.12,29.04,29.07,29500.0,15.1008,15.1372,15.0956,15.1112,29500.0
2011-12-16 12:30:00,29.05,29.07,29.0,29.01,18400.0,15.1008,15.1112,15.0748,15.08,18400.0
2011-12-16 12:35:00,29.01,29.08,29.0,29.06,24200.0,15.08,15.1164,15.0748,15.106,24200.0
2011-12-16 12:40:00,29.06,29.09,29.01,29.02,12500.0,15.106,15.1216,15.08,15.0852,12500.0
2011-12-16 12:45:00,29.01,29.08,29.0,29.03,24100.0,15.08,15.1164,15.0748,15.0904,24100.0
2011-12-16 12:50:00,29.03,29.03,29.0,29.0,8200.0,15.0904,15.0904,15.0748,15.0748,8200.0
2011-12-16 12:55:00,29.01,29.05,29.0,29.0,17000.0,15.08,15.1008,15.0748,15.0748,17000.0
2011-12-16 13:00:00,29.0,29.08,29.0,29.04,20300.0,15.0748,15.1164,15.0748,15.0956,20300.0
2011-12-16 13:05:00,29.05,29.05,29.02,29.02,1800.0,15.1008,15.1008,15.0852,15.0852,1800.0
2011-12-16 13:10:00,29.02,29.06,29.02,29.06,6500.0,15.0852,15.106,15.0852,15.106,6500.0
2011-12-16 13:15:00,29.06,29.11,29.05,29.11,6900.0,15.106,15.132,15.1008,15.132,6900.0
2011-12-16 13:20:00,29.11,29.11,29.09,29.11,11700.0,15.132,15.132,15.1216,15.132,11700.0
2011-12-16 13:25:00,29.11,29.11,29.05,29.05,9800.0,15.132,15.132,15.1008,15.1008,9800.0
2011-12-16 13:30:00,29.05,29.06,29.0,29.0,13000.0,15.1008,15.106,15.0748,15.0748,13000.0
2011-12-16 13:35:00,29.0,29.01,28.9,28.93,46900.0,15.0748,15.08,15.0228,15.0384,46900.0
2011-12-16 13:40:00,28.92,28.94,28.87,28.9,37800.0,15.0332,15.0436,15.0072,15.0228,37800.0
2011-12-16 13:45:00,28.91,29.0,28.9,29.0,12700.0,15.028,15.0748,15.0228,15.0748,12700.0
2011-12-16 13:50:00,29.0,29.01,28.95,28.95,28400.0,15.0748,15.08,15.0488,15.0488,28400.0
2011-12-16 13:55:00,28.95,28.96,28.92,28.95,27300.0,15.0488,15.054,15.0332,15.0488,27300.0
2011-12-16 14:00:00,28.95,29.0,28.95,28.98,21400.0,15.0488,15.0748,15.0488,15.0644,21400.0
2011-12-16 14:05:00,28.98,29.0,28.98,29.0,22900.0,15.0644,15.0748,15.0644,15.0748,22900.0
2011-12-16 14:10:00,29.0,29.0,28.97,28.99,15600.0,15.0748,15.0748,15.0592,15.0696,15600.0
2011-12-16 14:15:00,28.99,28.99,28.97,28.98,19700.0,15.0696,15.0696,15.0592,15.0644,19700.0
2011-12-16 14:20:00,28.99,28.99,28.92,28.93,18000.0,15.0696,15.0696,15.0332,15.0384,18000.0
2011-12-16 14:25:00,28.93,28.97,28.92,28.97,14100.0,15.0384,15.0592,15.0332,15.0592,14100.0
2011-12-16 14:30:00,28.98,29.1,28.88,29.05,47600.0,15.0644,15.1268,15.0124,15.1008,47600.0
2011-12-16 14:35:00,29.09,29.15,29.07,29.15,25400.0,15.1216,15.1528,15.1112,15.1528,25400.0
2011-12-16 14:40:00,29.12,29.14,29.09,29.12,13200.0,15.1372,15.1476,15.1216,15.1372,13200.0
2011-12-16 14:45:00,29.12,29.16,29.11,29.14,15300.0,15.1372,15.158,15.132,15.1476,15300.0
2011-12-16 14:50:00,29.16,29.16,29.12,29.13,6600.0,15.158,15.158,15.1372,15.1424,6600.0
2011-12-16 14:55:00,29.13,29.15,29.11,29.12,16100.0,15.1424,15.1528,15.132,15.1372,16100.0
2011-12-16 15:00:00,29.12,29.17,29.11,29.17,17300.0,15.1372,15.1632,15.132,15.1632,17300.0
2011-12-16 15:05:00,29.18,29.22,29.15,29.18,27600.0,15.1684,15.1892,15.1528,15.1684,27600.0
2011-12-16 15:10:00,29.18,29.3,29.16,29.25,39600.0,15.1684,15.2308,15.158,15.2048,39600.0
2011-12-16 15:15:00,29.25,29.26,29.21,29.24,16300.0,15.2048,15.21,15.184,15.1996,16300.0
2011-12-16 15:20:00,29.24,29.26,29.22,29.22,31000.0,15.1996,15.21,15.1892,15.1892,31000.0
2011-12-16 15:25:00,29.23,29.23,29.15,29.19,27700.0,15.1944,15.1944,15.1528,15.1736,27700.0
2011-12-16 15:30:00,29.18,29.19,29.17,29.18,20800.0,15.1684,15.1736,15.1632,15.1684,20800.0
2011-12-16 15:35:00,29.17,29.2,29.17,29.2,16300.0,15.1632,15.1788,15.1632,15.1788,16300.0
2011-12-16 15:40:00,29.2,29.26,29.19,29.26,63000.0,15.1788,15.21,15.1736,15.21,63000.0
2011-12-16 15:45:00,29.26,29.5,29.26,29.49,140100.0,15.21,15.3347,15.21,15.3295,140100.0
2011-12-16 15:50:00,29.49,29.5,29.33,29.5,120000.0,15.3295,15.3347,15.2464,15.3347,120000.0
2011-12-16 15:55:00,29.5,29.88,29.49,29.73,296300.0,15.3347,15.5323,15.3295,15.4543,296300.0
2011-12-19 09:30:00,29.53,29.82,29.5,29.6,21100.0,15.3503,15.5011,15.3347,15.3867,21100.0
2011-12-19 09:35:00,29.57,29.68,29.56,29.68,12500.0,15.3711,15.4283,15.3659,15.4283,12500.0
2011-12-19 09:40:00,29.69,29.69,29.6,29.65,11200.0,15.4335,15.4335,15.3867,15.4127,11200.0
2011-12-19 09:45:00,29.66,29.68,29.58,29.6,8500.0,15.4179,15.4283,15.3763,15.3867,8500.0
2011-12-19 09:50:00,29.61,29.66,29.57,29.63,6200.0,15.3919,15.4179,15.3711,15.4023,6200.0
2011-12-19 09:55:00,29.63,29.63,29.55,29.55,22000.0,15.4023,15.4023,15.3607,15.3607,22000.0
2011-12-19 10:00:00,29.61,29.64,29.6,29.64,4800.0,15.3919,15.4075,15.3867,15.4075,4800.0
2011-12-19 10:05:00,29.64,29.7,29.64,29.65,10800.0,15.4075,15.4387,15.4075,15.4127,10800.0
2011-12-19 10:10:00,29.64,29.84,29.63,29.83,7900.0,15.4075,15.5115,15.4023,15.5063,7900.0
2011-12-19 10:15:00,29.83,29.84,29.65,29.66,9100.0,15.5063,15.5115,15.4127,15.4179,9100.0
2011-12-19 10:20:00,29.7,29.76,29.6,29.74,10100.0,15.4387,15.4699,15.3867,15.4595,10100.0
2011-12-19 10:25:00,29.74,29.75,29.69,29.69,5500.0,15.4595,15.4647,15.4335,15.4335,5500.0
2011-12-19 10:30:00,29.68,29.73,29.65,29.72,11000.0,15.4283,15.4543,15.4127,15.4491,11000.0
2011-12-19 10:35:00,29.72,29.8,29.71,29.8,6200.0,15.4491,15.4907,15.4439,15.4907,6200.0
2011-12-19 10:40:00,29.8,29.84,29.76,29.83,18500.0,15.4907,15.5115,15.4699,15.5063,18500.0
2011-12-19 10:45:00,29.83,29.86,29.8,29.84,6500.0,15.5063,15.5219,15.4907,15.5115,6500.0
2011-12-19 10:50:00,29.84,29.9,29.83,29.86,8200.0,15.5115,15.5427,15.5063,15.5219,8200.0
2011-12-19 10:55:00,29.85,29.86,29.73,29.74,21100.0,15.5167,15.5219,15.4543,15.4595,21100.0
2011-12-19 11:00:00,29.74,29.75,29.65,29.68,10900.0,15.4595,15.4647,15.4127,15.4283,10900.0
2011-12-19 11:05:00,29.68,29.73,29.62,29.73,34400.0,15.4283,15.4543,15.3971,15.4543,34400.0
2011-12-19 11:10:00,29.74,29.84,29.73,29.81,8900.0,15.4595,15.5115,15.4543,15.4959,8900.0
2011-12-19 11:15:00,29.81,29.87,29.81,29.86,10100.0,15.4959,15.5271,15.4959,15.5219,10100.0
2011-12-19 11:20:00,29.85,29.86,29.84,29.85,6000.0,15.5167,15.5219,15.5115,15.5167,6000.0
2011-12-19 11:25:00,29.86,29.86,29.84,29.86,6000.0,15.5219,15.5219,15.5115,15.5219,6000.0
2011-12-19 11:30:00,29.86,29.87,29.84,29.84,9300.0,15.5219,15.5271,15.5115,15.5115,9300.0
2011-12-19 11:35:00,29.85,29.86,29.76,29.76,13900.0,15.5167,15.5219,15.4699,15.4699,13900.0
2011-12-19 11:40:00,29.75,29.82,29.73,29.77,6300.0,15.4647,15.5011,15.4543,15.4751,6300.0
2011-12-19 11:45:00,29.77,29.8,29.77,29.79,5300.0,15.4751,15.4907,15.4751,15.4855,5300.0
2011-12-19 11:50:00,29.79,29.8,29.78,29.79,7600.0,15.4855,15.4907,15.4803,15.4855,7600.0
2011-12-19 11:55:00,29.79,29.8,29.77,29.79,4400.0,15.4855,15.4907,15.4751,15.4855,4400.0
2011-12-19 12:00:00,29.79,29.79,29.76,29.78,7200.0,15.4855,15.4855,15.4699,15.4803,7200.0
2011-12-19 12:05:00,29.77,29.79,29.76,29.77,6300.0,15.4751,15.4855,15.4699,15.4751,6300.0
2011-12-19 12:10:00,29.77,29.78,29.76,29.77,5300.0,15.4751,15.4803,15.4699,15.4751,5300.0
2011-12-19 12:15:00,29.77,29.79,29.77,29.78,4700.0,15.4751,15.4855,15.4751,15.4803,4700.0
2011-12-19 12:20:00,29.79,29.79,29.76,29.76,5400.0,15.4855,15.4855,15.4699,15.4699,5400.0
2011-12-19 12:25:00,29.76,29.79,29.76,29.78,13200.0,15.4699,15.4855,15.4699,15.4803,13200.0
2011-12-19 12:30:00,29.79,29.79,29.72,29.74,9600.0,15.4855,15.4855,15.4491,15.4595,9600.0
2011-12-19 12:35:00,29.73,29.78,29.69,29.69,19800.0,15.4543,15.4803,15.4335,15.4335,19800.0
2011-12-19 12:40:00,29.7,29.72,29.68,29.69,7000.0,15.4387,15.4491,15.4283,15.4335,7000.0
2011-12-19 12:45:00,29.69,29.7,29.67,29.68,9100.0,15.4335,15.4387,15.4231,15.4283,9100.0
2011-12-19 12:50:00,29.68,29.68,29.67,29.67,4000.0,15.4283,15.4283,15.4231,15.4231,4000.0
2011-12-19 12:55:00,29.68,29.69,29.66,29.66,6000.0,15.4283,15.4335,15.4179,15.4179,6000.0
2011-12-19 13:00:00,29.67,29.71,29.65,29.66,7000.0,15.4231,15.4439,15.4127,15.4179,7000.0
2011-12-19 13:05:00,29.66,29.7,29.66,29.68,2100.0,15.4179,15.4387,15.4179,15.4283,2100.0
2011-12-19 13:10:00,29.67,29.71,29.66,29.69,15500.0,15.4231,15.4439,15.4179,15.4335,15500.0
2011-12-19 13:15:00,29.69,29.71,29.68,29.69,4200.0,15.4335,15.4439,15.4283,15.4335,4200.0
2011-12-19 13:20:00,29.69,29.73,29.65,29.73,21900.0,15.4335,15.4543,15.4127,15.4543,21900.0
2011-12-19 13:25:00,29.72,29.73,29.67,29.72,13600.0,15.4491,15.4543,15.4231,15.4491,13600.0
2011-12-19 13:30:00,29.72,29.78,29.72,29.78,9200.0,15.4491,15.4803,15.4491,15.4803,9200.0
2011-12-19 13:35:00,29.78,29.8,29.76,29.78,7500.0,15.4803,15.4907,15.4699,15.4803,7500.0
2011-12-19 13:40:00,29.78,29.79,29.78,29.78,6400.0,15.4803,15.4855,15.4803,15.4803,6400.0
2011-12-19 13:45:00,29.79,29.8,29.78,29.8,19900.0,15.4855,15.4907,15.4803,15.4907,19900.0
2011-12-19 13:50:00,29.8,29.85,29.79,29.84,45100.0,15.4907,15.5167,15.4855,15.5115,45100.0
2011-12-19 13:55:00,29.86,29.88,29.84,29.88,10300.0,15.5219,15.5323,15.5115,15.5323,10300.0
2011-12-19 14:00:00,29.88,29.89,29.73,29.83,24800.0,15.5323,15.5375,15.4543,15.5063,24800.0
2011-12-19 14:05:00,29.77,29.8,29.74,29.76,4100.0,15.4751,15.4907,15.4595,15.4699,4100.0
2011-12-19 14:10:00,29.76,29.77,29.74,29.74,6000.0,15.4699,15.4751,15.4595,15.4595,6000.0
2011-12-19 14:15:00,29.74,29.76,29.72,29.73,5400.0,15.4595,15.4699,15.4491,15.4543,5400.0
2011-12-19 14:20:00,29.73,29.73,29.7,29.73,23900.0,15.4543,15.4543,15.4387,15.4543,23900.0
2011-12-19 14:25:00,29.72,29.75,29.68,29.74,13900.0,15.4491,15.4647,15.4283,15.4595,13900.0
2011-12-19 14:30:00,29.74,29.74,29.72,29.72,6500.0,15.4595,15.4595,15.4491,15.4491,6500.0
2011-12-19 14:35:00,29.72,29.74,29.66,29.73,12200.0,15.4491,15.4595,15.4179,15.4543,12200.0
2011-12-19 14:40:00,29.73,29.74,29.7,29.72,5500.0,15.4543,15.4595,15.4387,15.4491,5500.0
2011-12-19 14:45:00,29.69,29.71,29.65,29.67,19300.0,15.4335,15.4439,15.4127,15.4231,19300.0
2011-12-19 14:50:00,29.67,29.67,29.65,29.65,23500.0,15.4231,15.4231,15.4127,15.4127,23500.0
2011-12-19 14:55:00,29.65,29.69,29.65,29.68,24200.0,15.4127,15.4335,15.4127,15.4283,24200.0
2011-12-19 15:00:00,29.69,29.69,29.55,29.55,43100.0,15.4335,15.4335,15.3607,15.3607,43100.0
2011-12-19 15:05:00,29.54,29.64,29.52,29.54,23600.0,15.3555,15.4075,15.3451,15.3555,23600.0
2011-12-19 15:10:00,29.53,29.67,29.53,29.67,6300.0,15.3503,15.4231,15.3503,15.4231,6300.0
2011-12-19 15:15:00,29.68,29.74,29.67,29.73,12200.0,15.4283,15.4595,15.4231,15.4543,12200.0
2011-12-19 15:20:00,29.73,29.73,29.65,29.66,9700.0,15.4543,15.4543,15.4127,15.4179,9700.0
2011-12-19 15:25:00,29.67,29.7,29.66,29.67,5000.0,15.4231,15.4387,15.4179,15.4231,5000.0
2011-12-19 15:30:00,29.67,29.74,29.66,29.67,12000.0,15.4231,15.4595,15.4179,15.4231,12000.0
2011-12-19 15:35:00,29.68,29.74,29.67,29.71,14600.0,15.4283,15.4595,15.4231,15.4439,14600.0
2011-12-19 15:40:00,29.71,29.71,29.66,29.66,10400.0,15.4439,15.4439,15.4179,15.4179,10400.0
2011-12-19 15:45:00,29.68,29.68,29.64,29.65,89700.0,15.4283,15.4283,15.4075,15.4127,89700.0
2011-12-19 15:50:00,29.66,29.71,29.66,29.67,15000.0,15.4179,15.4439,15.4179,15.4231,15000.0
2011-12-19 15:55:00,29.68,29.82,29.67,29.78,40900.0,15.4283,15.5011,15.4231,15.4803,40900.0
2011-12-20 09:30:00,30.08,30.08,29.95,30.01,25000.0,15.6362,15.6362,15.5686,15.5998,25000.0
2011-12-20 09:35:00,30.05,30.24,29.95,30.1,25500.0,15.6206,15.7194,15.5686,15.6466,25500.0
2011-12-20 09:40:00,30.1,30.13,30.03,30.1,15300.0,15.6466,15.6622,15.6102,15.6466,15300.0
2011-12-20 09:45:00,30.11,30.23,29.95,29.98,18000.0,15.6518,15.7142,15.5686,15.5842,18000.0
2011-12-20 09:50:00,30.0,30.09,29.89,29.92,14300.0,15.5946,15.6414,15.5375,15.5531,14300.0
2011-12-20 09:55:00,29.92,29.93,29.73,29.8,55000.0,15.5531,15.5583,15.4543,15.4907,55000.0
2011-12-20 10:00:00,29.8,29.81,29.72,29.72,13200.0,15.4907,15.4959,15.4491,15.4491,13200.0
2011-12-20 10:05:00,29.75,29.81,29.7,29.76,51200.0,15.4647,15.4959,15.4387,15.4699,51200.0
2011-12-20 10:10:00,29.76,29.83,29.73,29.75,19100.0,15.4699,15.5063,15.4543,15.4647,19100.0
2011-12-20 10:15:00,29.75,29.8,29.74,29.76,14000.0,15.4647,15.4907,15.4595,15.4699,14000.0
2011-12-20 10:20:00,29.76,29.8,29.73,29.8,9700.0,15.4699,15.4907,15.4543,15.4907,9700.0
2011-12-20 10:25:00,29.8,29.92,29.79,29.87,11600.0,15.4907,15.5531,15.4855,15.5271,11600.0
2011-12-20 10:30:00,29.86,29.94,29.86,29.9,9900.0,15.5219,15.5634,15.5219,15.5427,9900.0
2011-12-20 10:35:00,29.9,29.96,29.89,29.92,10200.0,15.5427,15.5738,15.5375,15.5531,10200.0
2011-12-20 10:40:00,29.93,29.97,29.88,29.97,10600.0,15.5583,15.579,15.5323,15.579,10600.0
2011-12-20 10:45:00,29.96,29.98,29.94,29.97,9300.0,15.5738,15.5842,15.5634,15.579,9300.0
2011-12-20 10:50:00,29.97,30.0,29.95,29.98,8900.0,15.579,15.5946,15.5686,15.5842,8900.0
2011-12-20 10:55:00,29.97,30.13,29.97,30.08,16600.0,15.579,15.6622,15.579,15.6362,16600.0
2011-12-20 11:00:00,30.09,30.15,30.09,30.15,7900.0,15.6414,15.6726,15.6414,15.6726,7900.0
2011-12-20 11:05:00,30.14,30.18,30.13,30.14,8300.0,15.6674,15.6882,15.6622,15.6674,8300.0
2011-12-20 11:10:00,30.14,30.18,30.14,30.15,11900.0,15.6674,15.6882,15.6674,15.6726,11900.0
2011-12-20 11:15:00,30.15,30.15,30.14,30.15,19400.0,15.6726,15.6726,15.6674,15.6726,19400.0
2011-12-20 11:20:00,30.15,30.15,30.05,30.07,17400.0,15.6726,15.6726,15.6206,15.631,17400.0
2011-12-20 11:25:00,30.09,30.09,30.02,30.07,9000.0,15.6414,15.6414,15.605,15.631,9000.0
2011-12-20 11:30:00,30.06,30.07,30.02,30.05,19600.0,15.6258,15.631,15.605,15.6206,19600.0
2011-12-20 11:35:00,30.05,30.07,29.98,29.99,14000.0,15.6206,15.631,15.5842,15.5894,14000.0
2011-12-20 11:40:00,29.95,29.99,29.9,29.93,6700.0,15.5686,15.5894,15.5427,15.5583,6700.0
2011-12-20 11:45:00,29.93,29.97,29.91,29.95,8600.0,15.5583,15.579,15.5479,15.5686,8600.0
2011-12-20 11:50:00,29.97,29.97,29.92,29.96,4900.0,15.579,15.579,15.5531,15.5738,4900.0
2011-12-20 11:55:00,29.96,30.0,29.96,29.98,9100.0,15.5738,15.5946,15.5738,15.5842,9100.0
2011-12-20 12:00:00,29.97,29.98,29.94,29.95,11200.0,15.579,15.5842,15.5634,15.5686,11200.0
2011-12-20 12:05:00,29.95,29.95,29.91,29.95,10600.0,15.5686,15.5686,15.5479,15.5686,10600.0
2011-12-20 12:10:00,29.96,29.96,29.95,29.96,2600.0,15.5738,15.5738,15.5686,15.5738,2600.0
2011-12-20 12:15:00,29.96,29.99,29.95,29.99,6400.0,15.5738,15.5894,15.5686,15.5894,6400.0
2011-12-20 12:20:00,29.97,30.0,29.96,30.0,6900.0,15.579,15.5946,15.5738,15.5946,6900.0
2011-12-20 12:25:00,30.0,30.0,29.97,29.99,7400.0,15.5946,15.5946,15.579,15.5894,7400.0
2011-12-20 12:30:00,29.99,30.02,29.97,30.01,16900.0,15.5894,15.605,15.579,15.5998,16900.0
2011-12-20 12:35:00,30.01,30.05,30.01,30.05,2400.0,15.5998,15.6206,15.5998,15.6206,2400.0
2011-12-20 12:40:00,30.05,30.05,30.04,30.05,4400.0,15.6206,15.6206,15.6154,15.6206,4400.0
2011-12-20 12:45:00,30.06,30.1,30.05,30.09,18500.0,15.6258,15.6466,15.6206,15.6414,18500.0
2011-12-20 12:50:00,30.1,30.17,30.1,30.16,11900.0,15.6466,15.683,15.6466,15.6778,11900.0
2011-12-20 12:55:00,30.16,30.18,30.15,30.18,7300.0,15.6778,15.6882,15.6726,15.6882,7300.0
2011-12-20 13:00:00,30.18,30.22,30.18,30.18,10400.0,15.6882,15.709,15.6882,15.6882,10400.0
2011-12-20 13:05:00,30.18,30.19,30.15,30.19,65600.0,15.6882,15.6934,15.6726,15.6934,65600.0
2011-12-20 13:10:00,30.18,30.22,30.18,30.18,9000.0,15.6882,15.709,15.6882,15.6882,9000.0
2011-12-20 13:15:00,30.17,30.23,30.17,30.23,10300.0,15.683,15.7142,15.683,15.7142,10300.0
2011-12-20 13:20:00,30.2,30.22,30.2,30.21,3000.0,15.6986,15.709,15.6986,15.7038,3000.0
2011-12-20 13:25:00,30.21,30.22,30.21,30.21,2900.0,15.7038,15.709,15.7038,15.7038,2900.0
2011-12-20 13:30:00,30.21,30.24,30.21,30.21,9300.0,15.7038,15.7194,15.7038,15.7038,9300.0
2011-12-20 13:35:00,30.21,30.23,30.18,30.18,12800.0,15.7038,15.7142,15.6882,15.6882,12800.0
2011-12-20 13:40:00,30.18,30.21,30.18,30.21,7200.0,15.6882,15.7038,15.6882,15.7038,7200.0
2011-12-20 13:45:00,30.21,30.24,30.19,30.24,3900.0,15.7038,15.7194,15.6934,15.7194,3900.0
2011-12-20 13:50:00,30.24,30.24,30.22,30.24,1900.0,15.7194,15.7194,15.709,15.7194,1900.0
2011-12-20 13:55:00,30.22,30.25,30.22,30.25,14500.0,15.709,15.7246,15.709,15.7246,14500.0
2011-12-20 14:00:00,30.24,30.24,30.23,30.24,1200.0,15.7194,15.7194,15.7142,15.7194,1200.0
2011-12-20 14:05:00,30.24,30.25,30.18,30.24,41800.0,15.7194,15.7246,15.6882,15.7194,41800.0
2011-12-20 14:10:00,30.24,30.26,30.23,30.23,4200.0,15.7194,15.7298,15.7142,15.7142,4200.0
2011-12-20 14:15:00,30.23,30.27,30.2,30.27,6300.0,15.7142,15.735,15.6986,15.735,6300.0
2011-12-20 14:20:00,30.27,30.28,30.21,30.24,6200.0,15.735,15.7402,15.7038,15.7194,6200.0
2011-12-20 14:25:00,30.23,30.28,30.22,30.25,8800.0,15.7142,15.7402,15.709,15.7246,8800.0
2011-12-20 14:30:00,30.26,30.27,30.24,30.24,4300.0,15.7298,15.735,15.7194,15.7194,4300.0
2011-12-20 14:35:00,30.25,30.25,30.23,30.23,6000.0,15.7246,15.7246,15.7142,15.7142,6000.0
2011-12-20 14:40:00,30.24,30.28,30.23,30.27,11200.0,15.7194,15.7402,15.7142,15.735,11200.0
2011-12-20 14:45:00,30.26,30.26,30.23,30.24,10800.0,15.7298,15.7298,15.7142,15.7194,10800.0
2011-12-20 14:50:00,30.24,30.25,30.23,30.25,5800.0,15.7194,15.7246,15.7142,15.7246,5800.0
2011-12-20 14:55:00,30.25,30.28,30.23,30.25,9900.0,15.7246,15.7402,15.7142,15.7246,9900.0
2011-12-20 15:00:00,30.24,30.24,30.23,30.23,4500.0,15.7194,15.7194,15.7142,15.7142,4500.0
2011-12-20 15:05:00,30.24,30.24,30.23,30.23,5900.0,15.7194,15.7194,15.7142,15.7142,5900.0
2011-12-20 15:10:00,30.24,30.24,30.23,30.23,7700.0,15.7194,15.7194,15.7142,15.7142,7700.0
2011-12-20 15:15:00,30.24,30.24,30.21,30.22,8900.0,15.7194,15.7194,15.7038,15.709,8900.0
2011-12-20 15:20:00,30.23,30.23,30.2,30.2,11000.0,15.7142,15.7142,15.6986,15.6986,11000.0
2011-12-20 15:25:00,30.2,30.2,30.17,30.18,16600.0,15.6986,15.6986,15.683,15.6882,16600.0
2011-12-20 15:30:00,30.18,30.19,30.17,30.17,10500.0,15.6882,15.6934,15.683,15.683,10500.0
2011-12-20 15:35:00,30.18,30.2,30.17,30.19,12700.0,15.6882,15.6986,15.683,15.6934,12700.0
2011-12-20 15:40:00,30.19,30.23,30.15,30.16,43900.0,15.6934,15.7142,15.6726,15.6778,43900.0
2011-12-20 15:45:00,30.16,30.2,30.15,30.2,18100.0,15.6778,15.6986,15.6726,15.6986,18100.0
2011-12-20 15:50:00,30.19,30.21,30.18,30.2,16000.0,15.6934,15.7038,15.6882,15.6986,16000.0
2011-12-20 15:55:00,30.2,30.26,30.15,30.2,63600.0,15.6986,15.7298,15.6726,15.6986,63600.0
2011-12-21 09:30:00,30.23,30.3,30.15,30.18,28600.0,15.7142,15.7506,15.6726,15.6882,28600.0
2011-12-21 09:35:00,30.15,30.15,29.94,30.06,64700.0,15.6726,15.6726,15.5634,15.6258,64700.0
2011-12-21 09:40:00,30.03,30.05,29.91,29.97,3000.0,15.6102,15.6206,15.5479,15.579,3000.0
2011-12-21 09:45:00,29.99,30.09,29.95,30.01,8800.0,15.5894,15.6414,15.5686,15.5998,8800.0
2011-12-21 09:50:00,30.05,30.15,30.01,30.09,11400.0,15.6206,15.6726,15.5998,15.6414,11400.0
2011-12-21 09:55:00,30.09,30.15,30.09,30.14,1200.0,15.6414,15.6726,15.6414,15.6674,1200.0
2011-12-21 10:00:00,30.14,30.14,30.06,30.1,18100.0,15.6674,15.6674,15.6258,15.6466,18100.0
2011-12-21 10:05:00,30.11,30.19,30.08,30.19,11500.0,15.6518,15.6934,15.6362,15.6934,11500.0
2011-12-21 10:10:00,30.17,30.26,30.16,30.24,32000.0,15.683,15.7298,15.6778,15.7194,32000.0
2011-12-21 10:15:00,30.25,30.25,30.22,30.22,7300.0,15.7246,15.7246,15.709,15.709,7300.0
2011-12-21 10:20:00,30.22,30.23,30.21,30.23,8900.0,15.709,15.7142,15.7038,15.7142,8900.0
2011-12-21 10:25:00,30.23,30.25,30.21,30.24,6500.0,15.7142,15.7246,15.7038,15.7194,6500.0
2011-12-21 10:30:00,30.24,30.32,30.24,30.26,44500.0,15.7194,15.761,15.7194,15.7298,44500.0
2011-12-21 10:35:00,30.26,30.26,30.21,30.22,17400.0,15.7298,15.7298,15.7038,15.709,17400.0
2011-12-21 10:40:00,30.22,30.24,30.18,30.2,28600.0,15.709,15.7194,15.6882,15.6986,28600.0
2011-12-21 10:45:00,30.2,30.26,30.19,30.23,13800.0,15.6986,15.7298,15.6934,15.7142,13800.0
2011-12-21 10:50:00,30.24,30.24,30.2,30.22,9300.0,15.7194,15.7194,15.6986,15.709,9300.0
2011-12-21 10:55:00,30.22,30.31,30.2,30.24,15700.0,15.709,15.7558,15.6986,15.7194,15700.0
2011-12-21 11:00:00,30.24,30.29,30.2,30.21,15400.0,15.7194,15.7454,15.6986,15.7038,15400.0
2011-12-21 11:05:00,30.21,30.28,30.18,30.21,17500.0,15.7038,15.7402,15.6882,15.7038,17500.0
2011-12-21 11:10:00,30.2,30.3,30.18,30.28,32600.0,15.6986,15.7506,15.6882,15.7402,32600.0
2011-12-21 11:15:00,30.3,30.3,30.22,30.25,31500.0,15.7506,15.7506,15.709,15.7246,31500.0
2011-12-21 11:20:00,30.24,30.26,30.2,30.21,14500.0,15.7194,15.7298,15.6986,15.7038,14500.0
2011-12-21 11:25:00,30.2,30.26,30.17,30.24,11100.0,15.6986,15.7298,15.683,15.7194,11100.0
2011-12-21 11:30:00,30.24,30.26,30.2,30.23,8700.0,15.7194,15.7298,15.6986,15.7142,8700.0
2011-12-21 11:35:00,30.22,30.35,30.22,30.33,16000.0,15.709,15.7766,15.709,15.7662,16000.0
2011-12-21 11:40:00,30.33,30.35,30.28,30.33,15000.0,15.7662,15.7766,15.7402,15.7662,15000.0
2011-12-21 11:45:00,30.32,30.36,30.32,30.36,6000.0,15.761,15.7818,15.761,15.7818,6000.0
2011-12-21 11:50:00,30.35,30.37,30.35,30.36,5300.0,15.7766,15.787,15.7766,15.7818,5300.0
2011-12-21 11:55:00,30.35,30.43,30.35,30.42,11300.0,15.7766,15.8182,15.7766,15.813,11300.0
2011-12-21 12:00:00,30.42,30.5,30.42,30.5,13600.0,15.813,15.8545,15.813,15.8545,13600.0
2011-12-21 12:05:00,30.5,30.5,30.44,30.49,23700.0,15.8545,15.8545,15.8234,15.8493,23700.0
2011-12-21 12:10:00,30.5,30.5,30.45,30.48,6500.0,15.8545,15.8545,15.8286,15.8442,6500.0
2011-12-21 12:15:00,30.49,30.5,30.48,30.49,5700.0,15.8493,15.8545,15.8442,15.8493,5700.0
2011-12-21 12:20:00,30.49,30.51,30.47,30.49,13400.0,15.8493,15.8597,15.839,15.8493,13400.0
2011-12-21 12:25:00,30.49,30.5,30.46,30.47,12100.0,15.8493,15.8545,15.8338,15.839,12100.0
2011-12-21 12:30:00,30.47,30.49,30.43,30.43,12000.0,15.839,15.8493,15.8182,15.8182,12000.0
2011-12-21 12:35:00,30.43,30.51,30.42,30.51,14300.0,15.8182,15.8597,15.813,15.8597,14300.0
2011-12-21 12:40:00,30.51,30.57,30.5,30.55,9200.0,15.8597,15.8909,15.8545,15.8805,9200.0
2011-12-21 12:45:00,30.55,30.65,30.55,30.64,10900.0,15.8805,15.9325,15.8805,15.9273,10900.0
2011-12-21 12:50:00,30.62,30.64,30.6,30.6,4400.0,15.9169,15.9273,15.9065,15.9065,4400.0
2011-12-21 12:55:00,30.6,30.64,30.59,30.63,60200.0,15.9065,15.9273,15.9013,15.9221,60200.0
2011-12-21 13:00:00,30.62,30.67,30.62,30.65,11800.0,15.9169,15.9429,15.9169,15.9325,11800.0
2011-12-21 13:05:00,30.64,30.7,30.62,30.68,11500.0,15.9273,15.9585,15.9169,15.9481,11500.0
2011-12-21 13:10:00,30.68,30.69,30.66,30.66,5200.0,15.9481,15.9533,15.9377,15.9377,5200.0
2011-12-21 13:15:00,30.65,30.66,30.61,30.64,3500.0,15.9325,15.9377,15.9117,15.9273,3500.0
2011-12-21 13:20:00,30.63,30.68,30.63,30.67,5800.0,15.9221,15.9481,15.9221,15.9429,5800.0
2011-12-21 13:25:00,30.67,30.68,30.56,30.58,16400.0,15.9429,15.9481,15.8857,15.8961,16400.0
2011-12-21 13:30:00,30.59,30.59,30.58,30.58,18600.0,15.9013,15.9013,15.8961,15.8961,18600.0
2011-12-21 13:35:00,30.58,30.61,30.58,30.59,26400.0,15.8961,15.9117,15.8961,15.9013,26400.0
2011-12-21 13:40:00,30.6,30.6,30.56,30.57,16000.0,15.9065,15.9065,15.8857,15.8909,16000.0
2011-12-21 13:45:00,30.57,30.6,30.57,30.58,6100.0,15.8909,15.9065,15.8909,15.8961,6100.0
2011-12-21 13:50:00,30.58,30.62,30.58,30.58,19100.0,15.8961,15.9169,15.8961,15.8961,19100.0
2011-12-21 13:55:00,30.59,30.59,30.55,30.56,6100.0,15.9013,15.9013,15.8805,15.8857,6100.0
2011-12-21 14:00:00,30.57,30.64,30.56,30.59,19100.0,15.8909,15.9273,15.8857,15.9013,19100.0
2011-12-21 14:05:00,30.58,30.61,30.57,30.58,22200.0,15.8961,15.9117,15.8909,15.8961,22200.0
2011-12-21 14:10:00,30.57,30.59,30.57,30.58,14300.0,15.8909,15.9013,15.8909,15.8961,14300.0
2011-12-21 14:15:00,30.57,30.59,30.57,30.59,4900.0,15.8909,15.9013,15.8909,15.9013,4900.0
2011-12-21 14:20:00,30.58,30.63,30.58,30.63,8000.0,15.8961,15.9221,15.8961,15.9221,8000.0
2011-12-21 14:25:00,30.63,30.66,30.62,30.65,7000.0,15.9221,15.9377,15.9169,15.9325,7000.0
2011-12-21 14:30:00,30.64,30.67,30.64,30.65,7800.0,15.9273,15.9429,15.9273,15.9325,7800.0
2011-12-21 14:35:00,30.65,30.71,30.65,30.7,26300.0,15.9325,15.9637,15.9325,15.9585,26300.0
2011-12-21 14:40:00,30.71,30.73,30.7,30.71,3100.0,15.9637,15.9741,15.9585,15.9637,3100.0
2011-12-21 14:45:00,30.72,30.75,30.71,30.73,5400.0,15.9689,15.9845,15.9637,15.9741,5400.0
2011-12-21 14:50:00,30.74,30.75,30.74,30.75,1900.0,15.9793,15.9845,15.9793,15.9845,1900.0
2011-12-21 14:55:00,30.73,30.74,30.71,30.73,5500.0,15.9741,15.9793,15.9637,15.9741,5500.0
2011-12-21 15:00:00,30.73,30.75,30.7,30.74,7200.0,15.9741,15.9845,15.9585,15.9793,7200.0
2011-12-21 15:05:00,30.75,30.8,30.74,30.8,26800.0,15.9845,16.0105,15.9793,16.0105,26800.0
2011-12-21 15:10:00,30.79,30.8,30.78,30.79,5200.0,16.0053,16.0105,16.0001,16.0053,5200.0
2011-12-21 15:15:00,30.79,30.81,30.78,30.79,7700.0,16.0053,16.0157,16.0001,16.0053,7700.0
2011-12-21 15:20:00,30.8,30.81,30.79,30.81,2800.0,16.0105,16.0157,16.0053,16.0157,2800.0
2011-12-21 15:25:00,30.8,30.81,30.8,30.81,4400.0,16.0105,16.0157,16.0105,16.0157,4400.0
2011-12-21 15:30:00,30.81,30.88,30.8,30.86,14300.0,16.0157,16.0521,16.0105,16.0417,14300.0
2011-12-21 15:35:00,30.86,30.88,30.85,30.86,10700.0,16.0417,16.0521,16.0365,16.0417,10700.0
2011-12-21 15:40:00,30.86,30.86,30.77,30.79,24900.0,16.0417,16.0417,15.9949,16.0053,24900.0
2011-12-21 15:45:00,30.79,30.82,30.73,30.75,48400.0,16.0053,16.0209,15.9741,15.9845,48400.0
2011-12-21 15:50:00,30.76,30.78,30.75,30.76,49800.0,15.9897,16.0001,15.9845,15.9897,49800.0
2011-12-21 15:55:00,30.77,30.79,30.67,30.7,140700.0,15.9949,16.0053,15.9429,15.9585,140700.0
2011-12-22 09:30:00,30.86,30.86,30.68,30.76,30600.0,16.0417,16.0417,15.9481,15.9897,30600.0
2011-12-22 09:35:00,30.74,30.87,30.74,30.81,17700.0,15.9793,16.0469,15.9793,16.0157,17700.0
2011-12-22 09:40:00,30.83,30.84,30.73,30.83,30100.0,16.0261,16.0313,15.9741,16.0261,30100.0
2011-12-22 09:45:00,30.8,30.85,30.8,30.85,25300.0,16.0105,16.0365,16.0105,16.0365,25300.0
2011-12-22 09:50:00,30.84,30.85,30.83,30.85,15900.0,16.0313,16.0365,16.0261,16.0365,15900.0
2011-12-22 09:55:00,30.86,30.94,30.82,30.91,37200.0,16.0417,16.0833,16.0209,16.0677,37200.0
2011-12-22 10:00:00,30.88,30.92,30.88,30.92,26300.0,16.0521,16.0729,16.0521,16.0729,26300.0
2011-12-22 10:05:00,30.91,30.92,30.82,30.87,21400.0,16.0677,16.0729,16.0209,16.0469,21400.0
2011-12-22 10:10:00,30.86,30.92,30.85,30.9,16400.0,16.0417,16.0729,16.0365,16.0625,16400.0
2011-12-22 10:15:00,30.9,30.92,30.88,30.89,8400.0,16.0625,16.0729,16.0521,16.0573,8400.0
2011-12-22 10:20:00,30.89,30.89,30.85,30.87,8900.0,16.0573,16.0573,16.0365,16.0469,8900.0
2011-12-22 10:25:00,30.85,30.94,30.85,30.92,21600.0,16.0365,16.0833,16.0365,16.0729,21600.0
2011-12-22 10:30:00,30.91,30.92,30.84,30.84,17700.0,16.0677,16.0729,16.0313,16.0313,17700.0
2011-12-22 10:35:00,30.85,30.85,30.81,30.83,17500.0,16.0365,16.0365,16.0157,16.0261,17500.0
2011-12-22 10:40:00,30.83,30.84,30.79,30.81,17700.0,16.0261,16.0313,16.0053,16.0157,17700.0
2011-12-22 10:45:00,30.81,30.84,30.77,30.79,15800.0,16.0157,16.0313,15.9949,16.0053,15800.0
2011-12-22 10:50:00,30.79,30.8,30.77,30.77,11300.0,16.0053,16.0105,15.9949,15.9949,11300.0
2011-12-22 10:55:00,30.78,30.82,30.78,30.8,17300.0,16.0001,16.0209,16.0001,16.0105,17300.0
2011-12-22 11:00:00,30.81,30.85,30.79,30.79,19400.0,16.0157,16.0365,16.0053,16.0053,19400.0
2011-12-22 11:05:00,30.78,30.81,30.78,30.8,7900.0,16.0001,16.0157,16.0001,16.0105,7900.0
2011-12-22 11:10:00,30.81,30.83,30.8,30.8,4800.0,16.0157,16.0261,16.0105,16.0105,4800.0
2011-12-22 11:15:00,30.81,30.82,30.8,30.81,2600.0,16.0157,16.0209,16.0105,16.0157,2600.0
2011-12-22 11:20:00,30.82,30.83,30.8,30.83,3200.0,16.0209,16.0261,16.0105,16.0261,3200.0
2011-12-22 11:25:00,30.82,30.83,30.81,30.83,7500.0,16.0209,16.0261,16.0157,16.0261,7500.0
2011-12-22 11:30:00,30.84,30.86,30.82,30.83,5600.0,16.0313,16.0417,16.0209,16.0261,5600.0
2011-12-22 11:35:00,30.83,30.87,30.83,30.87,5200.0,16.0261,16.0469,16.0261,16.0469,5200.0
2011-12-22 11:40:00,30.87,30.91,30.87,30.91,11100.0,16.0469,16.0677,16.0469,16.0677,11100.0
2011-12-22 11:45:00,30.91,30.92,30.91,30.92,5900.0,16.0677,16.0729,16.0677,16.0729,5900.0
2011-12-22 11:50:00,30.92,30.93,30.91,30.91,5500.0,16.0729,16.0781,16.0677,16.0677,5500.0
2011-12-22 11:55:00,30.92,30.94,30.89,30.89,2900.0,16.0729,16.0833,16.0573,16.0573,2900.0
2011-12-22 12:00:00,30.91,30.92,30.86,30.88,8200.0,16.0677,16.0729,16.0417,16.0521,8200.0
2011-12-22 12:05:00,30.88,30.89,30.85,30.87,6600.0,16.0521,16.0573,16.0365,16.0469,6600.0
2011-12-22 12:10:00,30.86,30.88,30.86,30.88,6400.0,16.0417,16.0521,16.0417,16.0521,6400.0
2011-12-22 12:15:00,30.88,30.9,30.87,30.89,11500.0,16.0521,16.0625,16.0469,16.0573,11500.0
2011-12-22 12:20:00,30.89,30.91,30.89,30.9,6500.0,16.0573,16.0677,16.0573,16.0625,6500.0
2011-12-22 12:25:00,30.9,30.94,30.9,30.93,3400.0,16.0625,16.0833,16.0625,16.0781,3400.0
2011-12-22 12:30:00,30.93,30.93,30.88,30.92,9900.0,16.0781,16.0781,16.0521,16.0729,9900.0
2011-12-22 12:35:00,30.91,30.92,30.9,30.91,6700.0,16.0677,16.0729,16.0625,16.0677,6700.0
2011-12-22 12:40:00,30.91,30.91,30.85,30.86,10800.0,16.0677,16.0677,16.0365,16.0417,10800.0
2011-12-22 12:45:00,30.87,30.87,30.84,30.85,4300.0,16.0469,16.0469,16.0313,16.0365,4300.0
2011-12-22 12:50:00,30.85,30.85,30.84,30.84,3900.0,16.0365,16.0365,16.0313,16.0313,3900.0
2011-12-22 12:55:00,30.82,30.87,30.8,30.87,16200.0,16.0209,16.0469,16.0105,16.0469,16200.0
2011-12-22 13:00:00,30.86,30.87,30.84,30.87,2900.0,16.0417,16.0469,16.0313,16.0469,2900.0
2011-12-22 13:05:00,30.86,30.94,30.86,30.93,12100.0,16.0417,16.0833,16.0417,16.0781,12100.0
2011-12-22 13:10:00,30.94,30.95,30.93,30.95,5600.0,16.0833,16.0885,16.0781,16.0885,5600.0
2011-12-22 13:15:00,30.95,30.96,30.94,30.96,9400.0,16.0885,16.0937,16.0833,16.0937,9400.0
2011-12-22 13:20:00,30.96,30.99,30.95,30.99,8500.0,16.0937,16.1093,16.0885,16.1093,8500.0
2011-12-22 13:25:00,30.99,30.99,30.97,30.98,2600.0,16.1093,16.1093,16.0989,16.1041,2600.0
2011-12-22 13:30:00,30.97,30.98,30.94,30.97,13300.0,16.0989,16.1041,16.0833,16.0989,13300.0
2011-12-22 13:35:00,30.99,30.99,30.95,30.96,2400.0,16.1093,16.1093,16.0885,16.0937,2400.0
2011-12-22 13:40:00,30.98,30.99,30.96,30.99,1900.0,16.1041,16.1093,16.0937,16.1093,1900.0
2011-12-22 13:45:00,30.98,30.98,30.96,30.96,4100.0,16.1041,16.1041,16.0937,16.0937,4100.0
2011-12-22 13:50:00,30.98,30.99,30.93,30.93,19900.0,16.1041,16.1093,16.0781,16.0781,19900.0
2011-12-22 13:55:00,30.94,30.95,30.93,30.93,10100.0,16.0833,16.0885,16.0781,16.0781,10100.0
2011-12-22 14:00:00,30.94,30.96,30.92,30.96,11000.0,16.0833,16.0937,16.0729,16.0937,11000.0
2011-12-22 14:05:00,30.95,30.95,30.93,30.94,3500.0,16.0885,16.0885,16.0781,16.0833,3500.0
2011-12-22 14:10:00,30.95,30.95,30.93,30.94,2700.0,16.0885,16.0885,16.0781,16.0833,2700.0
2011-12-22 14:15:00,30.93,30.95,30.93,30.95,2600.0,16.0781,16.0885,16.0781,16.0885,2600.0
2011-12-22 14:20:00,30.95,30.95,30.94,30.95,16500.0,16.0885,16.0885,16.0833,16.0885,16500.0
2011-12-22 14:25:00,30.95,30.98,30.95,30.96,6300.0,16.0885,16.1041,16.0885,16.0937,6300.0
2011-12-22 14:30:00,30.96,30.97,30.96,30.96,4000.0,16.0937,16.0989,16.0937,16.0937,4000.0
2011-12-22 14:35:00,30.97,30.97,30.96,30.96,6900.0,16.0989,16.0989,16.0937,16.0937,6900.0
2011-12-22 14:40:00,30.96,30.97,30.95,30.95,4500.0,16.0937,16.0989,16.0885,16.0885,4500.0
2011-12-22 14:45:00,30.95,30.97,30.95,30.95,7700.0,16.0885,16.0989,16.0885,16.0885,7700.0
2011-12-22 14:50:00,30.95,30.98,30.94,30.98,6200.0,16.0885,16.1041,16.0833,16.1041,6200.0
2011-12-22 14:55:00,30.97,30.98,30.94,30.95,4900.0,16.0989,16.1041,16.0833,16.0885,4900.0
2011-12-22 15:00:00,30.94,30.97,30.92,30.97,5100.0,16.0833,16.0989,16.0729,16.0989,5100.0
2011-12-22 15:05:00,30.98,30.98,30.97,30.98,5600.0,16.1041,16.1041,16.0989,16.1041,5600.0
2011-12-22 15:10:00,30.97,30.98,30.97,30.97,6000.0,16.0989,16.1041,16.0989,16.0989,6000.0
2011-12-22 15:15:00,30.97,30.98,30.96,30.97,5200.0,16.0989,16.1041,16.0937,16.0989,5200.0
2011-12-22 15:20:00,30.97,30.98,30.96,30.97,9300.0,16.0989,16.1041,16.0937,16.0989,9300.0
2011-12-22 15:25:00,30.97,30.98,30.97,30.98,4100.0,16.0989,16.1041,16.0989,16.1041,4100.0
2011-12-22 15:30:00,30.97,30.98,30.95,30.95,20700.0,16.0989,16.1041,16.0885,16.0885,20700.0
2011-12-22 15:35:00,30.95,30.97,30.95,30.97,11800.0,16.0885,16.0989,16.0885,16.0989,11800.0
2011-12-22 15:40:00,30.96,30.98,30.95,30.95,10800.0,16.0937,16.1041,16.0885,16.0885,10800.0
2011-12-22 15:45:00,30.96,30.98,30.93,30.98,53600.0,16.0937,16.1041,16.0781,16.1041,53600.0
2011-12-22 15:50:00,30.98,30.98,30.95,30.95,8200.0,16.1041,16.1041,16.0885,16.0885,8200.0
2011-12-22 15:55:00,30.96,30.96,30.9,30.94,44300.0,16.0937,16.0937,16.0625,16.0833,44300.0
2011-12-23 09:30:00,31.08,31.2,31.0,31.06,19700.0,16.156,16.2184,16.1145,16.1456,19700.0
2011-12-23 09:35:00,31.01,31.05,31.01,31.05,14400.0,16.1197,16.1404,16.1197,16.1404,14400.0
2011-12-23 09:40:00,31.05,31.15,31.05,31.08,27300.0,16.1404,16.1924,16.1404,16.156,27300.0
2011-12-23 09:45:00,31.07,31.09,31.06,31.07,9000.0,16.1508,16.1612,16.1456,16.1508,9000.0
2011-12-23 09:50:00,31.08,31.1,31.08,31.08,1800.0,16.156,16.1664,16.156,16.156,1800.0
2011-12-23 09:55:00,31.09,31.12,31.09,31.11,4200.0,16.1612,16.1768,16.1612,16.1716,4200.0
2011-12-23 10:00:00,31.11,31.13,31.08,31.08,21600.0,16.1716,16.182,16.156,16.156,21600.0
2011-12-23 10:05:00,31.08,31.09,31.08,31.09,4000.0,16.156,16.1612,16.156,16.1612,4000.0
2011-12-23 10:10:00,31.08,31.09,31.04,31.06,13800.0,16.156,16.1612,16.1353,16.1456,13800.0
2011-12-23 10:15:00,31.07,31.08,31.05,31.07,12300.0,16.1508,16.156,16.1404,16.1508,12300.0
2011-12-23 10:20:00,31.07,31.1,31.07,31.1,8900.0,16.1508,16.1664,16.1508,16.1664,8900.0
2011-12-23 10:25:00,31.09,31.1,31.09,31.09,5200.0,16.1612,16.1664,16.1612,16.1612,5200.0
2011-12-23 10:30:00,31.09,31.1,31.06,31.07,15700.0,16.1612,16.1664,16.1456,16.1508,15700.0
2011-12-23 10:35:00,31.07,31.08,31.03,31.07,7400.0,16.1508,16.156,16.1301,16.1508,7400.0
2011-12-23 10:40:00,31.07,31.07,31.06,31.07,8400.0,16.1508,16.1508,16.1456,16.1508,8400.0
2011-12-23 10:45:00,31.07,31.07,31.05,31.06,3700.0,16.1508,16.1508,16.1404,16.1456,3700.0
2011-12-23 10:50:00,31.04,31.09,31.03,31.08,11300.0,16.1353,16.1612,16.1301,16.156,11300.0
2011-12-23 10:55:00,31.09,31.09,31.07,31.09,11200.0,16.1612,16.1612,16.1508,16.1612,11200.0
2011-12-23 11:00:00,31.08,31.08,31.04,31.05,2900.0,16.156,16.156,16.1353,16.1404,2900.0
2011-12-23 11:05:00,31.05,31.06,31.04,31.06,5700.0,16.1404,16.1456,16.1353,16.1456,5700.0
2011-12-23 11:10:00,31.06,31.09,31.05,31.08,12800.0,16.1456,16.1612,16.1404,16.156,12800.0
2011-12-23 11:15:00,31.08,31.1,31.08,31.08,5500.0,16.156,16.1664,16.156,16.156,5500.0
2011-12-23 11:20:00,31.09,31.09,31.06,31.06,6100.0,16.1612,16.1612,16.1456,16.1456,6100.0
2011-12-23 11:25:00,31.07,31.09,31.06,31.07,12400.0,16.1508,16.1612,16.1456,16.1508,12400.0
2011-12-23 11:30:00,31.07,31.09,31.07,31.08,5800.0,16.1508,16.1612,16.1508,16.156,5800.0
2011-12-23 11:35:00,31.09,31.1,31.08,31.08,7600.0,16.1612,16.1664,16.156,16.156,7600.0
2011-12-23 11:40:00,31.09,31.09,31.08,31.09,104300.0,16.1612,16.1612,16.156,16.1612,104300.0
2011-12-23 11:45:00,31.08,31.08,31.02,31.03,15300.0,16.156,16.156,16.1249,16.1301,15300.0
2011-12-23 11:50:00,31.03,31.07,31.03,31.07,14000.0,16.1301,16.1508,16.1301,16.1508,14000.0
2011-12-23 11:55:00,31.08,31.08,31.07,31.08,2900.0,16.156,16.156,16.1508,16.156,2900.0
2011-12-23 12:00:00,31.08,31.08,31.07,31.08,5600.0,16.156,16.156,16.1508,16.156,5600.0
2011-12-23 12:05:00,31.08,31.1,31.07,31.09,17400.0,16.156,16.1664,16.1508,16.1612,17400.0
2011-12-23 12:10:00,31.09,31.14,31.08,31.13,23800.0,16.1612,16.1872,16.156,16.182,23800.0
2011-12-23 12:15:00,31.12,31.13,31.1,31.12,29600.0,16.1768,16.182,16.1664,16.1768,29600.0
2011-12-23 12:20:00,31.12,31.16,31.11,31.15,13600.0,16.1768,16.1976,16.1716,16.1924,13600.0
2011-12-23 12:25:00,31.15,31.17,31.12,31.13,15500.0,16.1924,16.2028,16.1768,16.182,15500.0
2011-12-23 12:30:00,31.13,31.13,31.12,31.13,14200.0,16.182,16.182,16.1768,16.182,14200.0
2011-12-23 12:35:00,31.12,31.13,31.11,31.11,13900.0,16.1768,16.182,16.1716,16.1716,13900.0
2011-12-23 12:40:00,31.1,31.1,31.08,31.09,6300.0,16.1664,16.1664,16.156,16.1612,6300.0
2011-12-23 12:45:00,31.09,31.09,31.08,31.09,4600.0,16.1612,16.1612,16.156,16.1612,4600.0
2011-12-23 12:50:00,31.08,31.09,31.08,31.09,8900.0,16.156,16.1612,16.156,16.1612,8900.0
2011-12-23 12:55:00,31.09,31.09,31.05,31.08,15300.0,16.1612,16.1612,16.1404,16.156,15300.0
2011-12-23 13:00:00,31.08,31.09,31.06,31.09,5500.0,16.156,16.1612,16.1456,16.1612,5500.0
2011-12-23 13:05:00,31.09,31.1,31.08,31.1,88200.0,16.1612,16.1664,16.156,16.1664,88200.0
2011-12-23 13:10:00,31.1,31.12,31.09,31.11,15100.0,16.1664,16.1768,16.1612,16.1716,15100.0
2011-12-23 13:15:00,31.1,31.1,31.09,31.1,8000.0,16.1664,16.1664,16.1612,16.1664,8000.0
2011-12-23 13:20:00,31.1,31.15,31.1,31.15,19100.0,16.1664,16.1924,16.1664,16.1924,19100.0
2011-12-23 13:25:00,31.15,31.17,31.15,31.17,7500.0,16.1924,16.2028,16.1924,16.2028,7500.0
2011-12-23 13:30:00,31.16,31.17,31.16,31.16,11000.0,16.1976,16.2028,16.1976,16.1976,11000.0
2011-12-23 13:35:00,31.15,31.17,31.14,31.17,18700.0,16.1924,16.2028,16.1872,16.2028,18700.0
2011-12-23 13:40:00,31.18,31.3,31.18,31.3,7400.0,16.208,16.2704,16.208,16.2704,7400.0
2011-12-23 13:45:00,31.31,31.38,31.3,31.34,14000.0,16.2756,16.312,16.2704,16.2912,14000.0
2011-12-23 13:50:00,31.34,31.38,31.33,31.35,12100.0,16.2912,16.312,16.286,16.2964,12100.0
2011-12-23 13:55:00,31.34,31.35,31.33,31.35,3600.0,16.2912,16.2964,16.286,16.2964,3600.0
2011-12-23 14:00:00,31.36,31.36,31.32,31.34,4900.0,16.3016,16.3016,16.2808,16.2912,4900.0
2011-12-23 14:05:00,31.34,31.35,31.32,31.34,5100.0,16.2912,16.2964,16.2808,16.2912,5100.0
2011-12-23 14:10:00,31.34,31.36,31.3,31.3,9000.0,16.2912,16.3016,16.2704,16.2704,9000.0
2011-12-23 14:15:00,31.3,31.34,31.29,31.34,6900.0,16.2704,16.2912,16.2652,16.2912,6900.0
2011-12-23 14:20:00,31.33,31.37,31.33,31.36,3300.0,16.286,16.3068,16.286,16.3016,3300.0
2011-12-23 14:25:00,31.36,31.36,31.34,31.35,3500.0,16.3016,16.3016,16.2912,16.2964,3500.0
2011-12-23 14:30:00,31.35,31.37,31.32,31.32,9800.0,16.2964,16.3068,16.2808,16.2808,9800.0
2011-12-23 14:35:00,31.33,31.37,31.33,31.36,12400.0,16.286,16.3068,16.286,16.3016,12400.0
2011-12-23 14:40:00,31.37,31.43,31.36,31.36,58100.0,16.3068,16.338,16.3016,16.3016,58100.0
2011-12-23 14:45:00,31.37,31.37,31.34,31.34,2700.0,16.3068,16.3068,16.2912,16.2912,2700.0
2011-12-23 14:50:00,31.35,31.41,31.35,31.38,13300.0,16.2964,16.3276,16.2964,16.312,13300.0
2011-12-23 14:55:00,31.39,31.39,31.37,31.38,1900.0,16.3172,16.3172,16.3068,16.312,1900.0
2011-12-23 15:00:00,31.37,31.42,31.35,31.42,18900.0,16.3068,16.3328,16.2964,16.3328,18900.0
2011-12-23 15:05:00,31.42,31.43,31.41,31.42,4800.0,16.3328,16.338,16.3276,16.3328,4800.0
2011-12-23 15:10:00,31.42,31.43,31.38,31.39,7900.0,16.3328,16.338,16.312,16.3172,7900.0
2011-12-23 15:15:00,31.39,31.44,31.39,31.44,15000.0,16.3172,16.3432,16.3172,16.3432,15000.0
2011-12-23 15:20:00,31.44,31.47,31.43,31.44,8600.0,16.3432,16.3588,16.338,16.3432,8600.0
2011-12-23 15:25:00,31.45,31.47,31.45,31.47,5900.0,16.3484,16.3588,16.3484,16.3588,5900.0
2011-12-23 15:30:00,31.45,31.5,31.42,31.49,21000.0,16.3484,16.3744,16.3328,16.3692,21000.0
2011-12-23 15:35:00,31.49,31.53,31.47,31.49,24300.0,16.3692,16.39,16.3588,16.3692,24300.0
2011-12-23 15:40:00,31.49,31.55,31.47,31.55,13600.0,16.3692,16.4004,16.3588,16.4004,13600.0
2011-12-23 15:45:00,31.56,31.59,31.48,31.48,14200.0,16.4056,16.4212,16.364,16.364,14200.0
2011-12-23 15:50:00,31.48,31.51,31.45,31.48,23500.0,16.364,16.3796,16.3484,16.364,23500.0
2011-12-23 15:55:00,31.46,31.5,31.41,31.43,55400.0,16.3536,16.3744,16.3276,16.338,55400.0
2011-12-27 09:30:00,31.51,31.68,31.39,31.5,34100.0,16.3796,16.4679,16.3172,16.3744,34100.0
2011-12-27 09:35:00,31.46,31.47,31.41,31.47,4800.0,16.3536,16.3588,16.3276,16.3588,4800.0
2011-12-27 09:40:00,31.46,31.56,31.46,31.56,6200.0,16.3536,16.4056,16.3536,16.4056,6200.0
2011-12-27 09:45:00,31.57,31.61,31.47,31.61,5300.0,16.4108,16.4315,16.3588,16.4315,5300.0
2011-12-27 09:50:00,31.63,31.75,31.6,31.6,33000.0,16.4419,16.5043,16.4264,16.4264,33000.0
2011-12-27 09:55:00,31.65,31.67,31.6,31.6,13800.0,16.4523,16.4627,16.4264,16.4264,13800.0
2011-12-27 10:00:00,31.62,31.67,31.56,31.57,18400.0,16.4367,16.4627,16.4056,16.4108,18400.0
2011-12-27 10:05:00,31.6,31.63,31.55,31.59,5200.0,16.4264,16.4419,16.4004,16.4212,5200.0
2011-12-27 10:10:00,31.6,31.6,31.55,31.59,22900.0,16.4264,16.4264,16.4004,16.4212,22900.0
2011-12-27 10:15:00,31.6,31.66,31.6,31.64,4900.0,16.4264,16.4575,16.4264,16.4471,4900.0
2011-12-27 10:20:00,31.62,31.65,31.6,31.62,8900.0,16.4367,16.4523,16.4264,16.4367,8900.0
2011-12-27 10:25:00,31.63,31.63,31.58,31.61,11200.0,16.4419,16.4419,16.416,16.4315,11200.0
2011-12-27 10:30:00,31.61,31.67,31.59,31.65,13400.0,16.4315,16.4627,16.4212,16.4523,13400.0
2011-12-27 10:35:00,31.65,31.67,31.61,31.62,7700.0,16.4523,16.4627,16.4315,16.4367,7700.0
2011-12-27 10:40:00,31.64,31.67,31.61,31.62,3000.0,16.4471,16.4627,16.4315,16.4367,3000.0
2011-12-27 10:45:00,31.62,31.64,31.54,31.54,3500.0,16.4367,16.4471,16.3952,16.3952,3500.0
2011-12-27 10:50:00,31.55,31.57,31.5,31.52,13800.0,16.4004,16.4108,16.3744,16.3848,13800.0
2011-12-27 10:55:00,31.5,31.61,31.5,31.61,4000.0,16.3744,16.4315,16.3744,16.4315,4000.0
2011-12-27 11:00:00,31.59,31.63,31.59,31.62,36000.0,16.4212,16.4419,16.4212,16.4367,36000.0
2011-12-27 11:05:00,31.63,31.64,31.58,31.58,59100.0,16.4419,16.4471,16.416,16.416,59100.0
2011-12-27 11:10:00,31.58,31.62,31.58,31.6,43700.0,16.416,16.4367,16.416,16.4264,43700.0
2011-12-27 11:15:00,31.59,31.65,31.59,31.65,1600.0,16.4212,16.4523,16.4212,16.4523,1600.0
2011-12-27 11:20:00,31.65,31.65,31.61,31.61,15000.0,16.4523,16.4523,16.4315,16.4315,15000.0
2011-12-27 11:25:00,31.6,31.66,31.6,31.66,2800.0,16.4264,16.4575,16.4264,16.4575,2800.0
2011-12-27 11:30:00,31.67,31.68,31.62,31.62,5600.0,16.4627,16.4679,16.4367,16.4367,5600.0
2011-12-27 11:35:00,31.63,31.73,31.63,31.71,12800.0,16.4419,16.4939,16.4419,16.4835,12800.0
2011-12-27 11:40:00,31.71,31.73,31.64,31.67,8300.0,16.4835,16.4939,16.4471,16.4627,8300.0
2011-12-27 11:45:00,31.67,31.72,31.67,31.67,4100.0,16.4627,16.4887,16.4627,16.4627,4100.0
2011-12-27 11:50:00,31.63,31.71,31.63,31.71,900.0,16.4419,16.4835,16.4419,16.4835,900.0
2011-12-27 11:55:00,31.71,31.74,31.67,31.7,9400.0,16.4835,16.4991,16.4627,16.4783,9400.0
2011-12-27 12:00:00,31.69,31.71,31.68,31.7,3700.0,16.4731,16.4835,16.4679,16.4783,3700.0
2011-12-27 12:05:00,31.7,31.71,31.66,31.7,9400.0,16.4783,16.4835,16.4575,16.4783,9400.0
2011-12-27 12:10:00,31.71,31.71,31.63,31.66,3300.0,16.4835,16.4835,16.4419,16.4575,3300.0
2011-12-27 12:15:00,31.67,31.69,31.64,31.67,5900.0,16.4627,16.4731,16.4471,16.4627,5900.0
2011-12-27 12:20:00,31.66,31.72,31.66,31.69,5000.0,16.4575,16.4887,16.4575,16.4731,5000.0
2011-12-27 12:25:00,31.65,31.69,31.65,31.68,2100.0,16.4523,16.4731,16.4523,16.4679,2100.0
2011-12-27 12:30:00,31.68,31.7,31.68,31.7,2100.0,16.4679,16.4783,16.4679,16.4783,2100.0
2011-12-27 12:35:00,31.69,31.71,31.68,31.71,5800.0,16.4731,16.4835,16.4679,16.4835,5800.0
2011-12-27 12:40:00,31.7,31.72,31.68,31.68,7000.0,16.4783,16.4887,16.4679,16.4679,7000.0
2011-12-27 12:45:00,31.68,31.71,31.68,31.69,2300.0,16.4679,16.4835,16.4679,16.4731,2300.0
2011-12-27 12:50:00,31.7,31.72,31.65,31.65,27700.0,16.4783,16.4887,16.4523,16.4523,27700.0
2011-12-27 12:55:00,31.67,31.67,31.62,31.63,6100.0,16.4627,16.4627,16.4367,16.4419,6100.0
2011-12-27 13:00:00,31.62,31.65,31.62,31.65,5300.0,16.4367,16.4523,16.4367,16.4523,5300.0
2011-12-27 13:05:00,31.65,31.65,31.64,31.65,2000.0,16.4523,16.4523,16.4471,16.4523,2000.0
2011-12-27 13:10:00,31.64,31.65,31.64,31.65,2600.0,16.4471,16.4523,16.4471,16.4523,2600.0
2011-12-27 13:15:00,31.65,31.67,31.63,31.66,33200.0,16.4523,16.4627,16.4419,16.4575,33200.0
2011-12-27 13:20:00,31.65,31.7,31.64,31.69,6000.0,16.4523,16.4783,16.4471,16.4731,6000.0
2011-12-27 13:25:00,31.69,31.72,31.67,31.72,7600.0,16.4731,16.4887,16.4627,16.4887,7600.0
2011-12-27 13:30:00,31.71,31.73,31.71,31.72,3300.0,16.4835,16.4939,16.4835,16.4887,3300.0
2011-12-27 13:35:00,31.72,31.75,31.72,31.74,7500.0,16.4887,16.5043,16.4887,16.4991,7500.0
2011-12-27 13:40:00,31.73,31.75,31.73,31.73,2700.0,16.4939,16.5043,16.4939,16.4939,2700.0
2011-12-27 13:45:00,31.73,31.75,31.72,31.73,7800.0,16.4939,16.5043,16.4887,16.4939,7800.0
2011-12-27 13:50:00,31.73,31.77,31.73,31.77,12000.0,16.4939,16.5147,16.4939,16.5147,12000.0
2011-12-27 13:55:00,31.78,31.78,31.76,31.77,3700.0,16.5199,16.5199,16.5095,16.5147,3700.0
2011-12-27 14:00:00,31.75,31.77,31.75,31.77,3400.0,16.5043,16.5147,16.5043,16.5147,3400.0
2011-12-27 14:05:00,31.77,31.77,31.74,31.74,6000.0,16.5147,16.5147,16.4991,16.4991,6000.0
2011-12-27 14:10:00,31.77,31.8,31.76,31.78,3600.0,16.5147,16.5303,16.5095,16.5199,3600.0
2011-12-27 14:15:00,31.78,31.79,31.76,31.76,2200.0,16.5199,16.5251,16.5095,16.5095,2200.0
2011-12-27 14:20:00,31.76,31.76,31.73,31.74,5000.0,16.5095,16.5095,16.4939,16.4991,5000.0
2011-12-27 14:25:00,31.73,31.75,31.7,31.71,2400.0,16.4939,16.5043,16.4783,16.4835,2400.0
2011-12-27 14:30:00,31.71,31.73,31.71,31.72,2900.0,16.4835,16.4939,16.4835,16.4887,2900.0
2011-12-27 14:35:00,31.72,31.76,31.71,31.74,3500.0,16.4887,16.5095,16.4835,16.4991,3500.0
2011-12-27 14:40:00,31.75,31.8,31.75,31.77,3800.0,16.5043,16.5303,16.5043,16.5147,3800.0
2011-12-27 14:45:00,31.77,31.77,31.71,31.72,9000.0,16.5147,16.5147,16.4835,16.4887,9000.0
2011-12-27 14:50:00,31.72,31.79,31.71,31.79,11500.0,16.4887,16.5251,16.4835,16.5251,11500.0
2011-12-27 14:55:00,31.78,31.8,31.78,31.79,6900.0,16.5199,16.5303,16.5199,16.5251,6900.0
2011-12-27 15:00:00,31.8,31.8,31.79,31.79,2500.0,16.5303,16.5303,16.5251,16.5251,2500.0
2011-12-27 15:05:00,31.79,31.8,31.77,31.79,4800.0,16.5251,16.5303,16.5147,16.5251,4800.0
2011-12-27 15:10:00,31.8,31.8,31.79,31.79,2100.0,16.5303,16.5303,16.5251,16.5251,2100.0
2011-12-27 15:15:00,31.8,31.87,31.8,31.85,11400.0,16.5303,16.5667,16.5303,16.5563,11400.0
2011-12-27 15:20:00,31.85,31.85,31.79,31.82,10000.0,16.5563,16.5563,16.5251,16.5407,10000.0
2011-12-27 15:25:00,31.84,31.85,31.79,31.81,4200.0,16.5511,16.5563,16.5251,16.5355,4200.0
2011-12-27 15:30:00,31.8,31.83,31.74,31.76,20200.0,16.5303,16.5459,16.4991,16.5095,20200.0
2011-12-27 15:35:00,31.77,31.78,31.67,31.7,32200.0,16.5147,16.5199,16.4627,16.4783,32200.0
2011-12-27 15:40:00,31.69,31.69,31.61,31.65,23500.0,16.4731,16.4731,16.4315,16.4523,23500.0
2011-12-27 15:45:00,31.66,31.8,31.65,31.78,18100.0,16.4575,16.5303,16.4523,16.5199,18100.0
2011-12-27 15:50:00,31.78,31.79,31.7,31.71,12700.0,16.5199,16.5251,16.4783,16.4835,12700.0
2011-12-27 15:55:00,31.7,31.71,31.6,31.71,80900.0,16.4783,16.4835,16.4264,16.4835,80900.0
2011-12-28 09:30:00,31.71,31.82,31.71,31.81,18600.0,16.4835,16.5407,16.4835,16.5355,18600.0
2011-12-28 09:35:00,31.81,31.92,31.66,31.72,20200.0,16.5355,16.5927,16.4575,16.4887,20200.0
2011-12-28 09:40:00,31.7,31.73,31.6,31.65,7300.0,16.4783,16.4939,16.4264,16.4523,7300.0
2011-12-28 09:45:00,31.6,31.63,31.55,31.56,8800.0,16.4264,16.4419,16.4004,16.4056,8800.0
2011-12-28 09:50:00,31.56,31.56,31.43,31.43,11500.0,16.4056,16.4056,16.338,16.338,11500.0
2011-12-28 09:55:00,31.41,31.43,31.35,31.42,8400.0,16.3276,16.338,16.2964,16.3328,8400.0
2011-12-28 10:00:00,31.38,31.39,31.32,31.39,11300.0,16.312,16.3172,16.2808,16.3172,11300.0
2011-12-28 10:05:00,31.38,31.47,31.38,31.47,8600.0,16.312,16.3588,16.312,16.3588,8600.0
2011-12-28 10:10:00,31.48,31.48,31.45,31.47,4600.0,16.364,16.364,16.3484,16.3588,4600.0
2011-12-28 10:15:00,31.47,31.56,31.47,31.56,11500.0,16.3588,16.4056,16.3588,16.4056,11500.0
2011-12-28 10:20:00,31.55,31.55,31.48,31.49,26800.0,16.4004,16.4004,16.364,16.3692,26800.0
2011-12-28 10:25:00,31.49,31.52,31.46,31.5,29000.0,16.3692,16.3848,16.3536,16.3744,29000.0
2011-12-28 10:30:00,31.51,31.51,31.48,31.48,1800.0,16.3796,16.3796,16.364,16.364,1800.0
2011-12-28 10:35:00,31.5,31.5,31.42,31.46,6900.0,16.3744,16.3744,16.3328,16.3536,6900.0
2011-12-28 10:40:00,31.46,31.51,31.46,31.48,6900.0,16.3536,16.3796,16.3536,16.364,6900.0
2011-12-28 10:45:00,31.47,31.51,31.47,31.5,2700.0,16.3588,16.3796,16.3588,16.3744,2700.0
2011-12-28 10:50:00,31.51,31.51,31.41,31.44,5600.0,16.3796,16.3796,16.3276,16.3432,5600.0
2011-12-28 10:55:00,31.47,31.51,31.44,31.44,8100.0,16.3588,16.3796,16.3432,16.3432,8100.0
2011-12-28 11:00:00,31.42,31.44,31.42,31.44,1300.0,16.3328,16.3432,16.3328,16.3432,1300.0
2011-12-28 11:05:00,31.42,31.48,31.42,31.44,5900.0,16.3328,16.364,16.3328,16.3432,5900.0
2011-12-28 11:10:00,31.44,31.45,31.43,31.43,5600.0,16.3432,16.3484,16.338,16.338,5600.0
2011-12-28 11:15:00,31.43,31.43,31.38,31.38,8100.0,16.338,16.338,16.312,16.312,8100.0
2011-12-28 11:20:00,31.39,31.39,31.32,31.32,3300.0,16.3172,16.3172,16.2808,16.2808,3300.0
2011-12-28 11:25:00,31.29,31.3,31.15,31.15,14500.0,16.2652,16.2704,16.1924,16.1924,14500.0
2011-12-28 11:30:00,31.16,31.18,31.1,31.11,6300.0,16.1976,16.208,16.1664,16.1716,6300.0
2011-12-28 11:35:00,31.12,31.14,31.09,31.1,9900.0,16.1768,16.1872,16.1612,16.1664,9900.0
2011-12-28 11:40:00,31.1,31.11,31.08,31.1,4500.0,16.1664,16.1716,16.156,16.1664,4500.0
2011-12-28 11:45:00,31.1,31.18,31.1,31.18,12700.0,16.1664,16.208,16.1664,16.208,12700.0
2011-12-28 11:50:00,31.19,31.22,31.17,31.17,5400.0,16.2132,16.2288,16.2028,16.2028,5400.0
2011-12-28 11:55:00,31.16,31.23,31.12,31.23,12900.0,16.1976,16.234,16.1768,16.234,12900.0
2011-12-28 12:00:00,31.24,31.24,31.14,31.16,7400.0,16.2392,16.2392,16.1872,16.1976,7400.0
2011-12-28 12:05:00,31.16,31.16,31.09,31.1,10800.0,16.1976,16.1976,16.1612,16.1664,10800.0
2011-12-28 12:10:00,31.09,31.15,31.09,31.15,3400.0,16.1612,16.1924,16.1612,16.1924,3400.0
2011-12-28 12:15:00,31.16,31.22,31.13,31.2,12800.0,16.1976,16.2288,16.182,16.2184,12800.0
2011-12-28 12:20:00,31.2,31.27,31.17,31.22,10100.0,16.2184,16.2548,16.2028,16.2288,10100.0
2011-12-28 12:25:00,31.22,31.23,31.16,31.17,12200.0,16.2288,16.234,16.1976,16.2028,12200.0
2011-12-28 12:30:00,31.17,31.19,31.14,31.18,5000.0,16.2028,16.2132,16.1872,16.208,5000.0
2011-12-28 12:35:00,31.18,31.2,31.12,31.19,47200.0,16.208,16.2184,16.1768,16.2132,47200.0
2011-12-28 12:40:00,31.19,31.23,31.18,31.22,4800.0,16.2132,16.234,16.208,16.2288,4800.0
2011-12-28 12:45:00,31.22,31.27,31.22,31.23,4000.0,16.2288,16.2548,16.2288,16.234,4000.0
2011-12-28 12:50:00,31.23,31.24,31.17,31.19,8000.0,16.234,16.2392,16.2028,16.2132,8000.0
2011-12-28 12:55:00,31.19,31.22,31.19,31.2,20900.0,16.2132,16.2288,16.2132,16.2184,20900.0
2011-12-28 13:00:00,31.21,31.35,31.17,31.32,108000.0,16.2236,16.2964,16.2028,16.2808,108000.0
2011-12-28 13:05:00,31.33,31.35,31.3,31.3,7500.0,16.286,16.2964,16.2704,16.2704,7500.0
2011-12-28 13:10:00,31.32,31.38,31.31,31.38,6100.0,16.2808,16.312,16.2756,16.312,6100.0
2011-12-28 13:15:00,31.39,31.44,31.37,31.37,61700.0,16.3172,16.3432,16.3068,16.3068,61700.0
2011-12-28 13:20:00,31.38,31.42,31.38,31.42,3400.0,16.312,16.3328,16.312,16.3328,3400.0
2011-12-28 13:25:00,31.39,31.39,31.32,31.36,3800.0,16.3172,16.3172,16.2808,16.3016,3800.0
2011-12-28 13:30:00,31.36,31.38,31.34,31.38,23200.0,16.3016,16.312,16.2912,16.312,23200.0
2011-12-28 13:35:00,31.35,31.39,31.35,31.35,3100.0,16.2964,16.3172,16.2964,16.2964,3100.0
2011-12-28 13:40:00,31.36,31.36,31.25,31.25,3500.0,16.3016,16.3016,16.2444,16.2444,3500.0
2011-12-28 13:45:00,31.23,31.33,31.22,31.28,4900.0,16.234,16.286,16.2288,16.26,4900.0
2011-12-28 13:50:00,31.28,31.3,31.2,31.3,12900.0,16.26,16.2704,16.2184,16.2704,12900.0
2011-12-28 13:55:00,31.31,31.34,31.31,31.34,1500.0,16.2756,16.2912,16.2756,16.2912,1500.0
2011-12-28 14:00:00,31.34,31.34,31.3,31.3,3000.0,16.2912,16.2912,16.2704,16.2704,3000.0
2011-12-28 14:05:00,31.31,31.36,31.31,31.31,2400.0,16.2756,16.3016,16.2756,16.2756,2400.0
2011-12-28 14:10:00,31.27,31.33,31.27,31.31,14700.0,16.2548,16.286,16.2548,16.2756,14700.0
2011-12-28 14:15:00,31.3,31.3,31.27,31.28,11300.0,16.2704,16.2704,16.2548,16.26,11300.0
2011-12-28 14:20:00,31.29,31.32,31.29,31.31,1000.0,16.2652,16.2808,16.2652,16.2756,1000.0
2011-12-28 14:25:00,31.31,31.41,31.31,31.36,4000.0,16.2756,16.3276,16.2756,16.3016,4000.0
2011-12-28 14:30:00,31.34,31.36,31.34,31.36,9600.0,16.2912,16.3016,16.2912,16.3016,9600.0
2011-12-28 14:35:00,31.35,31.38,31.33,31.34,3900.0,16.2964,16.312,16.286,16.2912,3900.0
2011-12-28 14:40:00,31.35,31.39,31.34,31.38,18200.0,16.2964,16.3172,16.2912,16.312,18200.0
2011-12-28 14:45:00,31.38,31.44,31.38,31.4,48500.0,16.312,16.3432,16.312,16.3224,48500.0
2011-12-28 14:50:00,31.4,31.41,31.36,31.36,2300.0,16.3224,16.3276,16.3016,16.3016,2300.0
2011-12-28 14:55:00,31.36,31.4,31.36,31.4,5700.0,16.3016,16.3224,16.3016,16.3224,5700.0
2011-12-28 15:00:00,31.39,31.43,31.38,31.42,5000.0,16.3172,16.338,16.312,16.3328,5000.0
2011-12-28 15:05:00,31.42,31.42,31.36,31.37,6200.0,16.3328,16.3328,16.3016,16.3068,6200.0
2011-12-28 15:10:00,31.35,31.41,31.34,31.41,8300.0,16.2964,16.3276,16.2912,16.3276,8300.0
2011-12-28 15:15:00,31.39,31.4,31.32,31.35,19300.0,16.3172,16.3224,16.2808,16.2964,19300.0
2011-12-28 15:20:00,31.35,31.36,31.31,31.35,22800.0,16.2964,16.3016,16.2756,16.2964,22800.0
2011-12-28 15:25:00,31.34,31.35,31.3,31.31,11400.0,16.2912,16.2964,16.2704,16.2756,11400.0
2011-12-28 15:30:00,31.32,31.32,31.26,31.28,9400.0,16.2808,16.2808,16.2496,16.26,9400.0
2011-12-28 15:35:00,31.27,31.37,31.27,31.36,11100.0,16.2548,16.3068,16.2548,16.3016,11100.0
2011-12-28 15:40:00,31.36,31.38,31.33,31.35,11800.0,16.3016,16.312,16.286,16.2964,11800.0
2011-12-28 15:45:00,31.35,31.36,31.31,31.33,10900.0,16.2964,16.3016,16.2756,16.286,10900.0
2011-12-28 15:50:00,31.34,31.35,31.25,31.26,17100.0,16.2912,16.2964,16.2444,16.2496,17100.0
2011-12-28 15:55:00,31.27,31.27,31.18,31.25,72400.0,16.2548,16.2548,16.208,16.2444,72400.0
2011-12-29 09:30:00,31.4,31.47,31.29,31.35,16200.0,16.3224,16.3588,16.2652,16.2964,16200.0
2011-12-29 09:35:00,31.32,31.35,31.21,31.21,14700.0,16.2808,16.2964,16.2236,16.2236,14700.0
2011-12-29 09:40:00,31.22,31.23,31.19,31.19,3500.0,16.2288,16.234,16.2132,16.2132,3500.0
2011-12-29 09:45:00,31.19,31.24,31.19,31.21,7000.0,16.2132,16.2392,16.2132,16.2236,7000.0
2011-12-29 09:50:00,31.22,31.24,31.21,31.23,2100.0,16.2288,16.2392,16.2236,16.234,2100.0
2011-12-29 09:55:00,31.22,31.22,31.18,31.2,5700.0,16.2288,16.2288,16.208,16.2184,5700.0
2011-12-29 10:00:00,31.21,31.25,31.19,31.23,5100.0,16.2236,16.2444,16.2132,16.234,5100.0
2011-12-29 10:05:00,31.23,31.25,31.22,31.23,3800.0,16.234,16.2444,16.2288,16.234,3800.0
2011-12-29 10:10:00,31.24,31.32,31.23,31.29,10700.0,16.2392,16.2808,16.234,16.2652,10700.0
2011-12-29 10:15:00,31.27,31.27,31.21,31.24,2700.0,16.2548,16.2548,16.2236,16.2392,2700.0
2011-12-29 10:20:00,31.26,31.26,31.22,31.22,2000.0,16.2496,16.2496,16.2288,16.2288,2000.0
2011-12-29 10:25:00,31.24,31.29,31.21,31.29,4300.0,16.2392,16.2652,16.2236,16.2652,4300.0
2011-12-29 10:30:00,31.27,31.27,31.23,31.23,2100.0,16.2548,16.2548,16.234,16.234,2100.0
2011-12-29 10:35:00,31.24,31.27,31.23,31.25,1800.0,16.2392,16.2548,16.234,16.2444,1800.0
2011-12-29 10:40:00,31.26,31.31,31.25,31.31,6300.0,16.2496,16.2756,16.2444,16.2756,6300.0
2011-12-29 10:45:00,31.3,31.3,31.27,31.3,3700.0,16.2704,16.2704,16.2548,16.2704,3700.0
2011-12-29 10:50:00,31.29,31.31,31.27,31.3,8200.0,16.2652,16.2756,16.2548,16.2704,8200.0
2011-12-29 10:55:00,31.3,31.3,31.27,31.3,64400.0,16.2704,16.2704,16.2548,16.2704,64400.0
2011-12-29 11:00:00,31.28,31.29,31.27,31.27,21900.0,16.26,16.2652,16.2548,16.2548,21900.0
2011-12-29 11:05:00,31.26,31.31,31.25,31.27,18100.0,16.2496,16.2756,16.2444,16.2548,18100.0
2011-12-29 11:10:00,31.26,31.27,31.25,31.27,8600.0,16.2496,16.2548,16.2444,16.2548,8600.0
2011-12-29 11:15:00,31.26,31.3,31.26,31.28,8400.0,16.2496,16.2704,16.2496,16.26,8400.0
2011-12-29 11:20:00,31.28,31.3,31.28,31.3,4200.0,16.26,16.2704,16.26,16.2704,4200.0
2011-12-29 11:25:00,31.3,31.36,31.3,31.32,13500.0,16.2704,16.3016,16.2704,16.2808,13500.0
2011-12-29 11:30:00,31.3,31.34,31.27,31.34,5300.0,16.2704,16.2912,16.2548,16.2912,5300.0
2011-12-29 11:35:00,31.33,31.34,31.29,31.29,5200.0,16.286,16.2912,16.2652,16.2652,5200.0
2011-12-29 11:40:00,31.31,31.32,31.28,31.32,5500.0,16.2756,16.2808,16.26,16.2808,5500.0
2011-12-29 11:45:00,31.31,31.32,31.26,31.26,1900.0,16.2756,16.2808,16.2496,16.2496,1900.0
2011-12-29 11:50:00,31.26,31.29,31.26,31.27,5600.0,16.2496,16.2652,16.2496,16.2548,5600.0
2011-12-29 11:55:00,31.27,31.31,31.27,31.3,7500.0,16.2548,16.2756,16.2548,16.2704,7500.0
2011-12-29 12:00:00,31.3,31.3,31.26,31.29,5800.0,16.2704,16.2704,16.2496,16.2652,5800.0
2011-12-29 12:05:00,31.29,31.29,31.24,31.24,9900.0,16.2652,16.2652,16.2392,16.2392,9900.0
2011-12-29 12:10:00,31.25,31.25,31.23,31.24,9000.0,16.2444,16.2444,16.234,16.2392,9000.0
2011-12-29 12:15:00,31.25,31.27,31.25,31.26,2500.0,16.2444,16.2548,16.2444,16.2496,2500.0
2011-12-29 12:20:00,31.27,31.32,31.26,31.32,12800.0,16.2548,16.2808,16.2496,16.2808,12800.0
2011-12-29 12:25:00,31.32,31.34,31.32,31.34,3000.0,16.2808,16.2912,16.2808,16.2912,3000.0
2011-12-29 12:30:00,31.34,31.37,31.32,31.35,14400.0,16.2912,16.3068,16.2808,16.2964,14400.0
2011-12-29 12:35:00,31.34,31.36,31.33,31.36,4700.0,16.2912,16.3016,16.286,16.3016,4700.0
2011-12-29 12:40:00,31.38,31.4,31.37,31.38,8700.0,16.312,16.3224,16.3068,16.312,8700.0
2011-12-29 12:45:00,31.39,31.39,31.35,31.35,3900.0,16.3172,16.3172,16.2964,16.2964,3900.0
2011-12-29 12:50:00,31.34,31.39,31.34,31.35,13200.0,16.2912,16.3172,16.2912,16.2964,13200.0
2011-12-29 12:55:00,31.35,31.4,31.35,31.35,10200.0,16.2964,16.3224,16.2964,16.2964,10200.0
2011-12-29 13:00:00,31.39,31.43,31.38,31.41,7600.0,16.3172,16.338,16.312,16.3276,7600.0
2011-12-29 13:05:00,31.41,31.42,31.37,31.39,8400.0,16.3276,16.3328,16.3068,16.3172,8400.0
2011-12-29 13:10:00,31.39,31.39,31.34,31.37,4800.0,16.3172,16.3172,16.2912,16.3068,4800.0
2011-12-29 13:15:00,31.39,31.42,31.37,31.41,14200.0,16.3172,16.3328,16.3068,16.3276,14200.0
2011-12-29 13:20:00,31.43,31.45,31.42,31.43,3500.0,16.338,16.3484,16.3328,16.338,3500.0
2011-12-29 13:25:00,31.45,31.47,31.43,31.46,7800.0,16.3484,16.3588,16.338,16.3536,7800.0
2011-12-29 13:30:00,31.46,31.47,31.43,31.43,6600.0,16.3536,16.3588,16.338,16.338,6600.0
2011-12-29 13:35:00,31.45,31.47,31.41,31.45,15100.0,16.3484,16.3588,16.3276,16.3484,15100.0
2011-12-29 13:40:00,31.45,31.53,31.43,31.51,21200.0,16.3484,16.39,16.338,16.3796,21200.0
2011-12-29 13:45:00,31.48,31.5,31.45,31.45,7400.0,16.364,16.3744,16.3484,16.3484,7400.0
2011-12-29 13:50:00,31.47,31.49,31.46,31.47,3900.0,16.3588,16.3692,16.3536,16.3588,3900.0
2011-12-29 13:55:00,31.48,31.48,31.34,31.38,15000.0,16.364,16.364,16.2912,16.312,15000.0
2011-12-29 14:00:00,31.36,31.38,31.34,31.38,4200.0,16.3016,16.312,16.2912,16.312,4200.0
2011-12-29 14:05:00,31.38,31.42,31.38,31.42,2600.0,16.312,16.3328,16.312,16.3328,2600.0
2011-12-29 14:10:00,31.42,31.42,31.4,31.4,1700.0,16.3328,16.3328,16.3224,16.3224,1700.0
2011-12-29 14:15:00,31.39,31.42,31.39,31.42,3400.0,16.3172,16.3328,16.3172,16.3328,3400.0
2011-12-29 14:20:00,31.42,31.42,31.39,31.42,1200.0,16.3328,16.3328,16.3172,16.3328,1200.0
2011-12-29 14:25:00,31.42,31.42,31.4,31.41,8300.0,16.3328,16.3328,16.3224,16.3276,8300.0
2011-12-29 14:30:00,31.4,31.4,31.39,31.4,3500.0,16.3224,16.3224,16.3172,16.3224,3500.0
2011-12-29 14:35:00,31.39,31.4,31.38,31.38,4800.0,16.3172,16.3224,16.312,16.312,4800.0
2011-12-29 14:40:00,31.38,31.4,31.38,31.39,2200.0,16.312,16.3224,16.312,16.3172,2200.0
2011-12-29 14:45:00,31.39,31.44,31.39,31.41,12400.0,16.3172,16.3432,16.3172,16.3276,12400.0
2011-12-29 14:50:00,31.43,31.44,31.39,31.4,9500.0,16.338,16.3432,16.3172,16.3224,9500.0
2011-12-29 14:55:00,31.4,31.41,31.39,31.4,4200.0,16.3224,16.3276,16.3172,16.3224,4200.0
2011-12-29 15:00:00,31.4,31.4,31.39,31.4,2700.0,16.3224,16.3224,16.3172,16.3224,2700.0
2011-12-29 15:05:00,31.4,31.45,31.4,31.44,20400.0,16.3224,16.3484,16.3224,16.3432,20400.0
2011-12-29 15:10:00,31.45,31.47,31.43,31.45,15100.0,16.3484,16.3588,16.338,16.3484,15100.0
2011-12-29 15:15:00,31.47,31.48,31.44,31.46,6500.0,16.3588,16.364,16.3432,16.3536,6500.0
2011-12-29 15:20:00,31.46,31.47,31.41,31.47,13800.0,16.3536,16.3588,16.3276,16.3588,13800.0
2011-12-29 15:25:00,31.47,31.47,31.43,31.44,5200.0,16.3588,16.3588,16.338,16.3432,5200.0
2011-12-29 15:30:00,31.44,31.51,31.43,31.51,17500.0,16.3432,16.3796,16.338,16.3796,17500.0
2011-12-29 15:35:00,31.51,31.55,31.5,31.55,23700.0,16.3796,16.4004,16.3744,16.4004,23700.0
2011-12-29 15:40:00,31.53,31.56,31.53,31.54,8400.0,16.39,16.4056,16.39,16.3952,8400.0
2011-12-29 15:45:00,31.54,31.54,31.49,31.49,14500.0,16.3952,16.3952,16.3692,16.3692,14500.0
2011-12-29 15:50:00,31.5,31.55,31.47,31.47,18300.0,16.3744,16.4004,16.3588,16.3588,18300.0
2011-12-29 15:55:00,31.48,31.57,31.48,31.54,89600.0,16.364,16.4108,16.364,16.3952,89600.0
2011-12-30 09:30:00,31.77,31.88,31.63,31.71,32400.0,16.5147,16.5719,16.4419,16.4835,32400.0
2011-12-30 09:35:00,31.73,31.82,31.73,31.78,18600.0,16.4939,16.5407,16.4939,16.5199,18600.0
2011-12-30 09:40:00,31.78,31.9,31.78,31.81,14100.0,16.5199,16.5823,16.5199,16.5355,14100.0
2011-12-30 09:45:00,31.8,31.85,31.79,31.85,7900.0,16.5303,16.5563,16.5251,16.5563,7900.0
2011-12-30 09:50:00,31.86,31.9,31.86,31.9,6000.0,16.5615,16.5823,16.5615,16.5823,6000.0
2011-12-30 09:55:00,31.9,31.94,31.88,31.9,14200.0,16.5823,16.6031,16.5719,16.5823,14200.0
2011-12-30 10:00:00,31.89,31.89,31.84,31.86,10300.0,16.5771,16.5771,16.5511,16.5615,10300.0
2011-12-30 10:05:00,31.86,31.9,31.85,31.89,5100.0,16.5615,16.5823,16.5563,16.5771,5100.0
2011-12-30 10:10:00,31.88,31.9,31.87,31.88,8800.0,16.5719,16.5823,16.5667,16.5719,8800.0
2011-12-30 10:15:00,31.89,31.91,31.86,31.86,8000.0,16.5771,16.5875,16.5615,16.5615,8000.0
2011-12-30 10:20:00,31.85,31.85,31.81,31.84,7800.0,16.5563,16.5563,16.5355,16.5511,7800.0
2011-12-30 10:25:00,31.84,31.84,31.77,31.79,6600.0,16.5511,16.5511,16.5147,16.5251,6600.0
2011-12-30 10:30:00,31.78,31.8,31.78,31.79,5500.0,16.5199,16.5303,16.5199,16.5251,5500.0
2011-12-30 10:35:00,31.78,31.81,31.77,31.81,6600.0,16.5199,16.5355,16.5147,16.5355,6600.0
2011-12-30 10:40:00,31.8,31.8,31.77,31.77,6500.0,16.5303,16.5303,16.5147,16.5147,6500.0
2011-12-30 10:45:00,31.79,31.81,31.79,31.79,4300.0,16.5251,16.5355,16.5251,16.5251,4300.0
2011-12-30 10:50:00,31.8,31.83,31.8,31.8,15900.0,16.5303,16.5459,16.5303,16.5303,15900.0
2011-12-30 10:55:00,31.8,31.81,31.77,31.78,10100.0,16.5303,16.5355,16.5147,16.5199,10100.0
2011-12-30 11:00:00,31.77,31.79,31.75,31.79,10100.0,16.5147,16.5251,16.5043,16.5251,10100.0
2011-12-30 11:05:00,31.78,31.8,31.77,31.77,4000.0,16.5199,16.5303,16.5147,16.5147,4000.0
2011-12-30 11:10:00,31.76,31.79,31.76,31.79,5000.0,16.5095,16.5251,16.5095,16.5251,5000.0
2011-12-30 11:15:00,31.79,31.83,31.78,31.83,15700.0,16.5251,16.5459,16.5199,16.5459,15700.0
2011-12-30 11:20:00,31.83,31.89,31.82,31.87,20600.0,16.5459,16.5771,16.5407,16.5667,20600.0
2011-12-30 11:25:00,31.86,31.92,31.84,31.92,36000.0,16.5615,16.5927,16.5511,16.5927,36000.0
2011-12-30 11:30:00,31.93,31.95,31.91,31.92,21900.0,16.5979,16.6083,16.5875,16.5927,21900.0
2011-12-30 11:35:00,31.95,31.95,31.93,31.95,14100.0,16.6083,16.6083,16.5979,16.6083,14100.0
2011-12-30 11:40:00,31.95,31.96,31.93,31.94,18900.0,16.6083,16.6135,16.5979,16.6031,18900.0
2011-12-30 11:45:00,31.94,31.94,31.92,31.94,15900.0,16.6031,16.6031,16.5927,16.6031,15900.0
2011-12-30 11:50:00,31.93,31.95,31.93,31.95,7100.0,16.5979,16.6083,16.5979,16.6083,7100.0
2011-12-30 11:55:00,31.95,31.95,31.94,31.94,10700.0,16.6083,16.6083,16.6031,16.6031,10700.0
2011-12-30 12:00:00,31.95,31.96,31.94,31.96,17300.0,16.6083,16.6135,16.6031,16.6135,17300.0
2011-12-30 12:05:00,31.94,31.96,31.91,31.91,38900.0,16.6031,16.6135,16.5875,16.5875,38900.0
2011-12-30 12:10:00,31.91,31.92,31.83,31.86,13200.0,16.5875,16.5927,16.5459,16.5615,13200.0
2011-12-30 12:15:00,31.84,31.87,31.82,31.86,8300.0,16.5511,16.5667,16.5407,16.5615,8300.0
2011-12-30 12:20:00,31.86,31.91,31.82,31.88,111600.0,16.5615,16.5875,16.5407,16.5719,111600.0
2011-12-30 12:25:00,31.88,31.91,31.87,31.87,7500.0,16.5719,16.5875,16.5667,16.5667,7500.0
2011-12-30 12:30:00,31.88,31.93,31.86,31.91,47600.0,16.5719,16.5979,16.5615,16.5875,47600.0
2011-12-30 12:35:00,31.89,31.99,31.89,31.96,36800.0,16.5771,16.6291,16.5771,16.6135,36800.0
2011-12-30 12:40:00,31.96,31.99,31.96,31.99,14500.0,16.6135,16.6291,16.6135,16.6291,14500.0
2011-12-30 12:45:00,31.99,32.0,31.98,32.0,26700.0,16.6291,16.6343,16.6239,16.6343,26700.0
2011-12-30 12:50:00,32.0,32.0,31.98,31.99,16900.0,16.6343,16.6343,16.6239,16.6291,16900.0
2011-12-30 12:55:00,31.99,31.99,31.98,31.99,13500.0,16.6291,16.6291,16.6239,16.6291,13500.0
2011-12-30 13:00:00,31.99,32.0,31.97,32.0,28500.0,16.6291,16.6343,16.6187,16.6343,28500.0
2011-12-30 13:05:00,32.0,32.0,31.98,32.0,23000.0,16.6343,16.6343,16.6239,16.6343,23000.0
2011-12-30 13:10:00,32.0,32.09,31.99,32.09,78500.0,16.6343,16.6811,16.6291,16.6811,78500.0
2011-12-30 13:15:00,32.09,32.22,32.09,32.18,56700.0,16.6811,16.7486,16.6811,16.7278,56700.0
2011-12-30 13:20:00,32.15,32.19,32.13,32.17,28100.0,16.7123,16.733,16.7019,16.7226,28100.0
2011-12-30 13:25:00,32.17,32.17,32.15,32.17,16500.0,16.7226,16.7226,16.7123,16.7226,16500.0
2011-12-30 13:30:00,32.16,32.17,32.1,32.13,43100.0,16.7175,16.7226,16.6863,16.7019,43100.0
2011-12-30 13:35:00,32.13,32.2,32.12,32.19,57100.0,16.7019,16.7382,16.6967,16.733,57100.0
2011-12-30 13:40:00,32.18,32.22,32.17,32.21,39300.0,16.7278,16.7486,16.7226,16.7434,39300.0
2011-12-30 13:45:00,32.21,32.22,32.17,32.21,15700.0,16.7434,16.7486,16.7226,16.7434,15700.0
2011-12-30 13:50:00,32.21,32.24,32.21,32.24,15800.0,16.7434,16.759,16.7434,16.759,15800.0
2011-12-30 13:55:00,32.23,32.24,32.14,32.15,74900.0,16.7538,16.759,16.7071,16.7123,74900.0
2011-12-30 14:00:00,32.14,32.16,32.12,32.14,14400.0,16.7071,16.7175,16.6967,16.7071,14400.0
2011-12-30 14:05:00,32.14,32.17,32.13,32.17,20500.0,16.7071,16.7226,16.7019,16.7226,20500.0
2011-12-30 14:10:00,32.18,32.2,32.12,32.13,43500.0,16.7278,16.7382,16.6967,16.7019,43500.0
2011-12-30 14:15:00,32.15,32.18,32.1,32.18,13600.0,16.7123,16.7278,16.6863,16.7278,13600.0
2011-12-30 14:20:00,32.18,32.18,32.11,32.15,21500.0,16.7278,16.7278,16.6915,16.7123,21500.0
2011-12-30 14:25:00,32.15,32.15,32.07,32.14,18300.0,16.7123,16.7123,16.6707,16.7071,18300.0
2011-12-30 14:30:00,32.14,32.25,32.13,32.25,32300.0,16.7071,16.7642,16.7019,16.7642,32300.0
2011-12-30 14:35:00,32.24,32.24,32.2,32.23,14300.0,16.759,16.759,16.7382,16.7538,14300.0
2011-12-30 14:40:00,32.24,32.24,32.14,32.15,21600.0,16.759,16.759,16.7071,16.7123,21600.0
2011-12-30 14:45:00,32.14,32.16,32.14,32.16,9800.0,16.7071,16.7175,16.7071,16.7175,9800.0
2011-12-30 14:50:00,32.15,32.21,32.15,32.21,10600.0,16.7123,16.7434,16.7123,16.7434,10600.0
2011-12-30 14:55:00,32.21,32.23,32.21,32.22,13600.0,16.7434,16.7538,16.7434,16.7486,13600.0
2011-12-30 15:00:00,32.22,32.23,32.22,32.23,7700.0,16.7486,16.7538,16.7486,16.7538,7700.0
2011-12-30 15:05:00,32.23,32.23,32.21,32.22,10000.0,16.7538,16.7538,16.7434,16.7486,10000.0
2011-12-30 15:10:00,32.21,32.22,32.21,32.21,7200.0,16.7434,16.7486,16.7434,16.7434,7200.0
2011-12-30 15:15:00,32.22,32.22,32.21,32.22,9200.0,16.7486,16.7486,16.7434,16.7486,9200.0
2011-12-30 15:20:00,32.21,32.22,32.21,32.21,8600.0,16.7434,16.7486,16.7434,16.7434,8600.0
2011-12-30 15:25:00,32.21,32.22,32.11,32.11,37400.0,16.7434,16.7486,16.6915,16.6915,37400.0
2011-12-30 15:30:00,32.12,32.13,32.09,32.1,35200.0,16.6967,16.7019,16.6811,16.6863,35200.0
2011-12-30 15:35:00,32.09,32.21,32.09,32.2,23700.0,16.6811,16.7434,16.6811,16.7382,23700.0
2011-12-30 15:40:00,32.2,32.23,32.2,32.23,17500.0,16.7382,16.7538,16.7382,16.7538,17500.0
2011-12-30 15:45:00,32.24,32.24,32.18,32.22,28000.0,16.759,16.759,16.7278,16.7486,28000.0
2011-12-30 15:50:00,32.23,32.25,32.21,32.24,32700.0,16.7538,16.7642,16.7434,16.759,32700.0
2011-12-30 15:55:00,32.23,32.23,32.13,32.16,110100.0,16.7538,16.7538,16.7019,16.7175,110100.0
2012-01-03 09:30:00,32.57,32.88,32.45,32.61,54700.0,16.9306,17.0917,16.8682,16.9514,54700.0
2012-01-03 09:35:00,32.6,32.7,32.48,32.67,33800.0,16.9462,16.9982,16.8838,16.9826,33800.0
2012-01-03 09:40:00,32.66,32.7,32.48,32.55,32400.0,16.9774,16.9982,16.8838,16.9202,32400.0
2012-01-03 09:45:00,32.55,32.55,32.41,32.49,14800.0,16.9202,16.9202,16.8474,16.889,14800.0
2012-01-03 09:50:00,32.47,32.52,32.44,32.48,34700.0,16.8786,16.9046,16.863,16.8838,34700.0
2012-01-03 09:55:00,32.47,32.59,32.47,32.52,10700.0,16.8786,16.941,16.8786,16.9046,10700.0
2012-01-03 10:00:00,32.52,32.6,32.51,32.58,13700.0,16.9046,16.9462,16.8994,16.9358,13700.0
2012-01-03 10:05:00,32.57,32.62,32.52,32.59,13300.0,16.9306,16.9566,16.9046,16.941,13300.0
2012-01-03 10:10:00,32.57,32.58,32.53,32.53,16400.0,16.9306,16.9358,16.9098,16.9098,16400.0
2012-01-03 10:15:00,32.54,32.55,32.48,32.5,12700.0,16.915,16.9202,16.8838,16.8942,12700.0
2012-01-03 10:20:00,32.52,32.57,32.52,32.55,14100.0,16.9046,16.9306,16.9046,16.9202,14100.0
2012-01-03 10:25:00,32.57,32.57,32.48,32.49,21900.0,16.9306,16.9306,16.8838,16.889,21900.0
2012-01-03 10:30:00,32.49,32.51,32.49,32.5,17700.0,16.889,16.8994,16.889,16.8942,17700.0
2012-01-03 10:35:00,32.5,32.53,32.5,32.52,17000.0,16.8942,16.9098,16.8942,16.9046,17000.0
2012-01-03 10:40:00,32.51,32.55,32.49,32.53,15700.0,16.8994,16.9202,16.889,16.9098,15700.0
2012-01-03 10:45:00,32.52,32.53,32.51,32.52,13000.0,16.9046,16.9098,16.8994,16.9046,13000.0
2012-01-03 10:50:00,32.51,32.53,32.48,32.51,24500.0,16.8994,16.9098,16.8838,16.8994,24500.0
2012-01-03 10:55:00,32.51,32.54,32.5,32.5,13200.0,16.8994,16.915,16.8942,16.8942,13200.0
2012-01-03 11:00:00,32.5,32.58,32.5,32.58,12700.0,16.8942,16.9358,16.8942,16.9358,12700.0
2012-01-03 11:05:00,32.58,32.59,32.49,32.49,7600.0,16.9358,16.941,16.889,16.889,7600.0
2012-01-03 11:10:00,32.48,32.54,32.48,32.54,5800.0,16.8838,16.915,16.8838,16.915,5800.0
2012-01-03 11:15:00,32.53,32.53,32.48,32.49,7900.0,16.9098,16.9098,16.8838,16.889,7900.0
2012-01-03 11:20:00,32.48,32.48,32.4,32.43,13700.0,16.8838,16.8838,16.8422,16.8578,13700.0
2012-01-03 11:25:00,32.42,32.43,32.4,32.41,111900.0,16.8526,16.8578,16.8422,16.8474,111900.0
2012-01-03 11:30:00,32.4,32.48,32.4,32.47,25800.0,16.8422,16.8838,16.8422,16.8786,25800.0
2012-01-03 11:35:00,32.48,32.5,32.45,32.46,28700.0,16.8838,16.8942,16.8682,16.8734,28700.0
2012-01-03 11:40:00,32.45,32.47,32.4,32.45,99900.0,16.8682,16.8786,16.8422,16.8682,99900.0
2012-01-03 11:45:00,32.45,32.46,32.36,32.38,18100.0,16.8682,16.8734,16.8214,16.8318,18100.0
2012-01-03 11:50:00,32.37,32.39,32.3,32.3,64500.0,16.8266,16.837,16.7902,16.7902,64500.0
2012-01-03 11:55:00,32.32,32.33,32.25,32.27,13100.0,16.8006,16.8058,16.7642,16.7746,13100.0
2012-01-03 12:00:00,32.28,32.28,32.18,32.22,21900.0,16.7798,16.7798,16.7278,16.7486,21900.0
2012-01-03 12:05:00,32.23,32.26,32.22,32.25,10600.0,16.7538,16.7694,16.7486,16.7642,10600.0
2012-01-03 12:10:00,32.26,32.26,32.18,32.2,17000.0,16.7694,16.7694,16.7278,16.7382,17000.0
2012-01-03 12:15:00,32.21,32.31,32.15,32.3,45000.0,16.7434,16.7954,16.7123,16.7902,45000.0
2012-01-03 12:20:00,32.29,32.6,32.27,32.57,107400.0,16.785,16.9462,16.7746,16.9306,107400.0
2012-01-03 12:25:00,32.58,32.65,32.55,32.63,38600.0,16.9358,16.9722,16.9202,16.9618,38600.0
2012-01-03 12:30:00,32.64,32.64,32.52,32.53,39800.0,16.967,16.967,16.9046,16.9098,39800.0
2012-01-03 12:35:00,32.53,32.64,32.47,32.47,67900.0,16.9098,16.967,16.8786,16.8786,67900.0
2012-01-03 12:40:00,32.47,32.49,32.44,32.45,62900.0,16.8786,16.889,16.863,16.8682,62900.0
2012-01-03 12:45:00,32.46,32.46,32.32,32.32,56300.0,16.8734,16.8734,16.8006,16.8006,56300.0
2012-01-03 12:50:00,32.33,32.51,32.32,32.48,103800.0,16.8058,16.8994,16.8006,16.8838,103800.0
2012-01-03 12:55:00,32.49,32.5,32.43,32.43,29300.0,16.889,16.8942,16.8578,16.8578,29300.0
2012-01-03 13:00:00,32.43,32.44,32.23,32.25,38800.0,16.8578,16.863,16.7538,16.7642,38800.0
2012-01-03 13:05:00,32.26,32.46,32.25,32.46,79700.0,16.7694,16.8734,16.7642,16.8734,79700.0
2012-01-03 13:10:00,32.46,32.49,32.3,32.32,53600.0,16.8734,16.889,16.7902,16.8006,53600.0
2012-01-03 13:15:00,32.32,32.51,32.29,32.46,77400.0,16.8006,16.8994,16.785,16.8734,77400.0
2012-01-03 13:20:00,32.46,32.5,32.46,32.5,16000.0,16.8734,16.8942,16.8734,16.8942,16000.0
2012-01-03 13:25:00,32.5,32.5,32.39,32.41,17400.0,16.8942,16.8942,16.837,16.8474,17400.0
2012-01-03 13:30:00,32.42,32.43,32.36,32.39,27300.0,16.8526,16.8578,16.8214,16.837,27300.0
2012-01-03 13:35:00,32.38,32.59,32.38,32.55,60400.0,16.8318,16.941,16.8318,16.9202,60400.0
2012-01-03 13:40:00,32.54,32.55,32.43,32.44,13000.0,16.915,16.9202,16.8578,16.863,13000.0
2012-01-03 13:45:00,32.44,32.52,32.39,32.5,42600.0,16.863,16.9046,16.837,16.8942,42600.0
2012-01-03 13:50:00,32.52,32.62,32.5,32.51,46400.0,16.9046,16.9566,16.8942,16.8994,46400.0
2012-01-03 13:55:00,32.51,32.6,32.5,32.57,39100.0,16.8994,16.9462,16.8942,16.9306,39100.0
2012-01-03 14:00:00,32.59,32.61,32.58,32.61,10300.0,16.941,16.9514,16.9358,16.9514,10300.0
2012-01-03 14:05:00,32.61,32.61,32.56,32.61,12300.0,16.9514,16.9514,16.9254,16.9514,12300.0
2012-01-03 14:10:00,32.61,32.61,32.46,32.47,36500.0,16.9514,16.9514,16.8734,16.8786,36500.0
2012-01-03 14:15:00,32.46,32.6,32.45,32.59,47900.0,16.8734,16.9462,16.8682,16.941,47900.0
2012-01-03 14:20:00,32.59,32.63,32.59,32.62,15600.0,16.941,16.9618,16.941,16.9566,15600.0
2012-01-03 14:25:00,32.62,32.65,32.62,32.64,13400.0,16.9566,16.9722,16.9566,16.967,13400.0
2012-01-03 14:30:00,32.64,32.69,32.51,32.56,22600.0,16.967,16.993,16.8994,16.9254,22600.0
2012-01-03 14:35:00,32.59,32.63,32.58,32.6,5800.0,16.941,16.9618,16.9358,16.9462,5800.0
2012-01-03 14:40:00,32.6,32.65,32.6,32.64,10800.0,16.9462,16.9722,16.9462,16.967,10800.0
2012-01-03 14:45:00,32.63,32.71,32.62,32.71,16400.0,16.9618,17.0034,16.9566,17.0034,16400.0
2012-01-03 14:50:00,32.7,32.72,32.67,32.7,15300.0,16.9982,17.0086,16.9826,16.9982,15300.0
2012-01-03 14:55:00,32.7,32.74,32.65,32.66,37900.0,16.9982,17.0189,16.9722,16.9774,37900.0
2012-01-03 15:00:00,32.66,32.66,32.55,32.55,21800.0,16.9774,16.9774,16.9202,16.9202,21800.0
2012-01-03 15:05:00,32.56,32.62,32.54,32.56,77400.0,16.9254,16.9566,16.915,16.9254,77400.0
2012-01-03 15:10:00,32.56,32.63,32.56,32.6,26500.0,16.9254,16.9618,16.9254,16.9462,26500.0
2012-01-03 15:15:00,32.59,32.6,32.54,32.58,46200.0,16.941,16.9462,16.915,16.9358,46200.0
2012-01-03 15:20:00,32.58,32.6,32.53,32.54,79800.0,16.9358,16.9462,16.9098,16.915,79800.0
2012-01-03 15:25:00,32.55,32.6,32.54,32.55,45800.0,16.9202,16.9462,16.915,16.9202,45800.0
2012-01-03 15:30:00,32.55,32.62,32.5,32.57,43200.0,16.9202,16.9566,16.8942,16.9306,43200.0
2012-01-03 15:35:00,32.58,32.6,32.55,32.58,15400.0,16.9358,16.9462,16.9202,16.9358,15400.0
2012-01-03 15:40:00,32.58,32.64,32.56,32.63,28100.0,16.9358,16.967,16.9254,16.9618,28100.0
2012-01-03 15:45:00,32.63,32.66,32.6,32.61,69600.0,16.9618,16.9774,16.9462,16.9514,69600.0
2012-01-03 15:50:00,32.61,32.65,32.5,32.53,120400.0,16.9514,16.9722,16.8942,16.9098,120400.0
2012-01-03 15:55:00,32.54,32.58,32.47,32.51,71800.0,16.915,16.9358,16.8786,16.8994,71800.0
2012-01-04 09:30:00,32.46,32.55,32.05,32.34,61600.0,16.8734,16.9202,16.6603,16.811,61600.0
2012-01-04 09:35:00,32.33,32.35,32.05,32.11,52800.0,16.8058,16.8162,16.6603,16.6915,52800.0
2012-01-04 09:40:00,32.1,32.3,32.1,32.27,53900.0,16.6863,16.7902,16.6863,16.7746,53900.0
2012-01-04 09:45:00,32.28,32.34,32.22,32.24,60500.0,16.7798,16.811,16.7486,16.759,60500.0
2012-01-04 09:50:00,32.3,32.3,32.09,32.26,34000.0,16.7902,16.7902,16.6811,16.7694,34000.0
2012-01-04 09:55:00,32.27,32.35,32.22,32.33,72300.0,16.7746,16.8162,16.7486,16.8058,72300.0
2012-01-04 10:00:00,32.33,32.4,32.28,32.28,77300.0,16.8058,16.8422,16.7798,16.7798,77300.0
2012-01-04 10:05:00,32.3,32.3,32.2,32.25,64500.0,16.7902,16.7902,16.7382,16.7642,64500.0
2012-01-04 10:10:00,32.26,32.31,32.12,32.15,67900.0,16.7694,16.7954,16.6967,16.7123,67900.0
2012-01-04 10:15:00,32.14,32.26,32.07,32.17,87800.0,16.7071,16.7694,16.6707,16.7226,87800.0
2012-01-04 10:20:00,32.17,32.36,32.17,32.32,44400.0,16.7226,16.8214,16.7226,16.8006,44400.0
2012-01-04 10:25:00,32.36,32.38,32.27,32.27,36500.0,16.8214,16.8318,16.7746,16.7746,36500.0
2012-01-04 10:30:00,32.25,32.33,32.25,32.31,19500.0,16.7642,16.8058,16.7642,16.7954,19500.0
2012-01-04 10:35:00,32.31,32.34,32.19,32.23,64400.0,16.7954,16.811,16.733,16.7538,64400.0
2012-01-04 10:40:00,32.22,32.34,32.16,32.26,71300.0,16.7486,16.811,16.7175,16.7694,71300.0
2012-01-04 10:45:00,32.32,32.32,32.2,32.27,27300.0,16.8006,16.8006,16.7382,16.7746,27300.0
2012-01-04 10:50:00,32.26,32.52,32.26,32.48,68800.0,16.7694,16.9046,16.7694,16.8838,68800.0
2012-01-04 10:55:00,32.48,32.51,32.41,32.45,31100.0,16.8838,16.8994,16.8474,16.8682,31100.0
2012-01-04 11:00:00,32.46,32.55,32.46,32.51,30600.0,16.8734,16.9202,16.8734,16.8994,30600.0
2012-01-04 11:05:00,32.51,32.54,32.42,32.44,42000.0,16.8994,16.915,16.8526,16.863,42000.0
2012-01-04 11:10:00,32.41,32.52,32.41,32.47,45300.0,16.8474,16.9046,16.8474,16.8786,45300.0
2012-01-04 11:15:00,32.48,32.5,32.45,32.45,83100.0,16.8838,16.8942,16.8682,16.8682,83100.0
2012-01-04 11:20:00,32.45,32.5,32.43,32.47,107600.0,16.8682,16.8942,16.8578,16.8786,107600.0
2012-01-04 11:25:00,32.47,32.58,32.47,32.58,19100.0,16.8786,16.9358,16.8786,16.9358,19100.0
2012-01-04 11:30:00,32.57,32.59,32.49,32.49,22800.0,16.9306,16.941,16.889,16.889,22800.0
2012-01-04 11:35:00,32.53,32.55,32.47,32.52,78600.0,16.9098,16.9202,16.8786,16.9046,78600.0
2012-01-04 11:40:00,32.51,32.53,32.48,32.53,76900.0,16.8994,16.9098,16.8838,16.9098,76900.0
2012-01-04 11:45:00,32.52,32.54,32.5,32.53,6500.0,16.9046,16.915,16.8942,16.9098,6500.0
2012-01-04 11:50:00,32.54,32.54,32.49,32.51,23300.0,16.915,16.915,16.889,16.8994,23300.0
2012-01-04 11:55:00,32.51,32.51,32.42,32.49,53400.0,16.8994,16.8994,16.8526,16.889,53400.0
2012-01-04 12:00:00,32.48,32.5,32.48,32.5,10100.0,16.8838,16.8942,16.8838,16.8942,10100.0
2012-01-04 12:05:00,32.49,32.54,32.49,32.51,12800.0,16.889,16.915,16.889,16.8994,12800.0
2012-01-04 12:10:00,32.52,32.58,32.51,32.58,14000.0,16.9046,16.9358,16.8994,16.9358,14000.0
2012-01-04 12:15:00,32.58,32.58,32.57,32.57,15600.0,16.9358,16.9358,16.9306,16.9306,15600.0
2012-01-04 12:20:00,32.58,32.58,32.57,32.57,12300.0,16.9358,16.9358,16.9306,16.9306,12300.0
2012-01-04 12:25:00,32.57,32.58,32.5,32.54,14100.0,16.9306,16.9358,16.8942,16.915,14100.0
2012-01-04 12:30:00,32.55,32.58,32.52,32.53,22600.0,16.9202,16.9358,16.9046,16.9098,22600.0
2012-01-04 12:35:00,32.53,32.56,32.52,32.54,67800.0,16.9098,16.9254,16.9046,16.915,67800.0
2012-01-04 12:40:00,32.54,32.55,32.52,32.53,33800.0,16.915,16.9202,16.9046,16.9098,33800.0
2012-01-04 12:45:00,32.54,32.58,32.54,32.57,16600.0,16.915,16.9358,16.915,16.9306,16600.0
2012-01-04 12:50:00,32.58,32.58,32.57,32.58,9400.0,16.9358,16.9358,16.9306,16.9358,9400.0
2012-01-04 12:55:00,32.58,32.58,32.57,32.58,13200.0,16.9358,16.9358,16.9306,16.9358,13200.0
2012-01-04 13:00:00,32.58,32.58,32.54,32.57,14000.0,16.9358,16.9358,16.915,16.9306,14000.0
2012-01-04 13:05:00,32.55,32.58,32.55,32.57,23400.0,16.9202,16.9358,16.9202,16.9306,23400.0
2012-01-04 13:10:00,32.57,32.58,32.52,32.52,73000.0,16.9306,16.9358,16.9046,16.9046,73000.0
2012-01-04 13:15:00,32.53,32.57,32.52,32.55,40000.0,16.9098,16.9306,16.9046,16.9202,40000.0
2012-01-04 13:20:00,32.54,32.57,32.54,32.55,24700.0,16.915,16.9306,16.915,16.9202,24700.0
2012-01-04 13:25:00,32.56,32.58,32.55,32.55,20100.0,16.9254,16.9358,16.9202,16.9202,20100.0
2012-01-04 13:30:00,32.55,32.57,32.55,32.56,18900.0,16.9202,16.9306,16.9202,16.9254,18900.0
2012-01-04 13:35:00,32.56,32.57,32.53,32.55,28300.0,16.9254,16.9306,16.9098,16.9202,28300.0
2012-01-04 13:40:00,32.55,32.55,32.46,32.53,41300.0,16.9202,16.9202,16.8734,16.9098,41300.0
2012-01-04 13:45:00,32.52,32.56,32.52,32.55,17600.0,16.9046,16.9254,16.9046,16.9202,17600.0
2012-01-04 13:50:00,32.55,32.55,32.48,32.48,13000.0,16.9202,16.9202,16.8838,16.8838,13000.0
2012-01-04 13:55:00,32.48,32.49,32.44,32.49,31300.0,16.8838,16.889,16.863,16.889,31300.0
2012-01-04 14:00:00,32.49,32.52,32.48,32.49,19200.0,16.889,16.9046,16.8838,16.889,19200.0
2012-01-04 14:05:00,32.49,32.53,32.47,32.53,22100.0,16.889,16.9098,16.8786,16.9098,22100.0
2012-01-04 14:10:00,32.52,32.53,32.49,32.5,22400.0,16.9046,16.9098,16.889,16.8942,22400.0
2012-01-04 14:15:00,32.49,32.51,32.49,32.51,41400.0,16.889,16.8994,16.889,16.8994,41400.0
2012-01-04 14:20:00,32.51,32.57,32.5,32.53,86900.0,16.8994,16.9306,16.8942,16.9098,86900.0
2012-01-04 14:25:00,32.53,32.55,32.52,32.54,15700.0,16.9098,16.9202,16.9046,16.915,15700.0
2012-01-04 14:30:00,32.53,32.55,32.52,32.54,52400.0,16.9098,16.9202,16.9046,16.915,52400.0
2012-01-04 14:35:00,32.54,32.55,32.52,32.55,32400.0,16.915,16.9202,16.9046,16.9202,32400.0
2012-01-04 14:40:00,32.55,32.55,32.52,32.53,17100.0,16.9202,16.9202,16.9046,16.9098,17100.0
2012-01-04 14:45:00,32.53,32.54,32.52,32.54,25700.0,16.9098,16.915,16.9046,16.915,25700.0
2012-01-04 14:50:00,32.54,32.57,32.53,32.56,25900.0,16.915,16.9306,16.9098,16.9254,25900.0
2012-01-04 14:55:00,32.55,32.58,32.55,32.55,4200.0,16.9202,16.9358,16.9202,16.9202,4200.0
2012-01-04 15:00:00,32.55,32.57,32.52,32.53,31000.0,16.9202,16.9306,16.9046,16.9098,31000.0
2012-01-04 15:05:00,32.53,32.56,32.52,32.55,24400.0,16.9098,16.9254,16.9046,16.9202,24400.0
2012-01-04 15:10:00,32.55,32.57,32.53,32.55,16500.0,16.9202,16.9306,16.9098,16.9202,16500.0
2012-01-04 15:15:00,32.55,32.55,32.52,32.53,24100.0,16.9202,16.9202,16.9046,16.9098,24100.0
2012-01-04 15:20:00,32.53,32.55,32.52,32.53,34000.0,16.9098,16.9202,16.9046,16.9098,34000.0
2012-01-04 15:25:00,32.54,32.54,32.52,32.54,25300.0,16.915,16.915,16.9046,16.915,25300.0
2012-01-04 15:30:00,32.53,32.55,32.5,32.53,119300.0,16.9098,16.9202,16.8942,16.9098,119300.0
2012-01-04 15:35:00,32.52,32.56,32.52,32.55,126500.0,16.9046,16.9254,16.9046,16.9202,126500.0
2012-01-04 15:40:00,32.55,32.56,32.52,32.52,100000.0,16.9202,16.9254,16.9046,16.9046,100000.0
2012-01-04 15:45:00,32.53,32.55,32.5,32.51,235700.0,16.9098,16.9202,16.8942,16.8994,235700.0
2012-01-04 15:50:00,32.51,32.55,32.45,32.46,189100.0,16.8994,16.9202,16.8682,16.8734,189100.0
2012-01-04 15:55:00,32.48,32.52,32.46,32.49,53800.0,16.8838,16.9046,16.8734,16.889,53800.0
2012-01-05 09:30:00,33.94,33.94,32.62,32.68,35900.0,17.6427,17.6427,16.9566,16.9878,35900.0
2012-01-05 09:35:00,32.68,32.68,32.25,32.3,99600.0,16.9878,16.9878,16.7642,16.7902,99600.0
2012-01-05 09:40:00,32.3,32.37,32.18,32.3,89400.0,16.7902,16.8266,16.7278,16.7902,89400.0
2012-01-05 09:45:00,32.3,32.41,32.25,32.27,41800.0,16.7902,16.8474,16.7642,16.7746,41800.0
2012-01-05 09:50:00,32.34,32.55,32.3,32.55,19300.0,16.811,16.9202,16.7902,16.9202,19300.0
2012-01-05 09:55:00,32.55,32.56,32.38,32.41,6900.0,16.9202,16.9254,16.8318,16.8474,6900.0
2012-01-05 10:00:00,32.4,32.46,32.35,32.45,19000.0,16.8422,16.8734,16.8162,16.8682,19000.0
2012-01-05 10:05:00,32.46,32.49,32.42,32.47,27800.0,16.8734,16.889,16.8526,16.8786,27800.0
2012-01-05 10:10:00,32.49,32.54,32.44,32.51,10200.0,16.889,16.915,16.863,16.8994,10200.0
2012-01-05 10:15:00,32.55,32.59,32.51,32.55,9700.0,16.9202,16.941,16.8994,16.9202,9700.0
2012-01-05 10:20:00,32.58,32.61,32.45,32.5,43400.0,16.9358,16.9514,16.8682,16.8942,43400.0
2012-01-05 10:25:00,32.47,32.55,32.41,32.5,54000.0,16.8786,16.9202,16.8474,16.8942,54000.0
2012-01-05 10:30:00,32.5,32.52,32.43,32.48,73800.0,16.8942,16.9046,16.8578,16.8838,73800.0
2012-01-05 10:35:00,32.46,32.56,32.45,32.51,15900.0,16.8734,16.9254,16.8682,16.8994,15900.0
2012-01-05 10:40:00,32.5,32.54,32.5,32.51,10200.0,16.8942,16.915,16.8942,16.8994,10200.0
2012-01-05 10:45:00,32.51,32.53,32.48,32.52,39000.0,16.8994,16.9098,16.8838,16.9046,39000.0
2012-01-05 10:50:00,32.52,32.53,32.41,32.47,40500.0,16.9046,16.9098,16.8474,16.8786,40500.0
2012-01-05 10:55:00,32.48,32.58,32.48,32.58,4900.0,16.8838,16.9358,16.8838,16.9358,4900.0
2012-01-05 11:00:00,32.57,32.72,32.51,32.72,19200.0,16.9306,17.0086,16.8994,17.0086,19200.0
2012-01-05 11:05:00,32.71,32.72,32.66,32.72,6200.0,17.0034,17.0086,16.9774,17.0086,6200.0
2012-01-05 11:10:00,32.72,32.73,32.5,32.51,22000.0,17.0086,17.0137,16.8942,16.8994,22000.0
2012-01-05 11:15:00,32.53,32.54,32.5,32.52,18300.0,16.9098,16.915,16.8942,16.9046,18300.0
2012-01-05 11:20:00,32.51,32.53,32.47,32.49,46000.0,16.8994,16.9098,16.8786,16.889,46000.0
2012-01-05 11:25:00,32.49,32.53,32.47,32.47,24400.0,16.889,16.9098,16.8786,16.8786,24400.0
2012-01-05 11:30:00,32.47,32.52,32.44,32.44,41200.0,16.8786,16.9046,16.863,16.863,41200.0
2012-01-05 11:35:00,32.44,32.58,32.41,32.49,72300.0,16.863,16.9358,16.8474,16.889,72300.0
2012-01-05 11:40:00,32.49,32.56,32.48,32.53,88100.0,16.889,16.9254,16.8838,16.9098,88100.0
2012-01-05 11:45:00,32.53,32.55,32.45,32.49,43500.0,16.9098,16.9202,16.8682,16.889,43500.0
2012-01-05 11:50:00,32.48,32.53,32.46,32.47,21700.0,16.8838,16.9098,16.8734,16.8786,21700.0
2012-01-05 11:55:00,32.48,32.49,32.47,32.49,4600.0,16.8838,16.889,16.8786,16.889,4600.0
2012-01-05 12:00:00,32.48,32.49,32.46,32.46,4900.0,16.8838,16.889,16.8734,16.8734,4900.0
2012-01-05 12:05:00,32.48,32.51,32.48,32.49,16700.0,16.8838,16.8994,16.8838,16.889,16700.0
2012-01-05 12:10:00,32.49,32.5,32.46,32.48,8400.0,16.889,16.8942,16.8734,16.8838,8400.0
2012-01-05 12:15:00,32.49,32.51,32.47,32.49,9200.0,16.889,16.8994,16.8786,16.889,9200.0
2012-01-05 12:20:00,32.49,32.5,32.4,32.46,95000.0,16.889,16.8942,16.8422,16.8734,95000.0
2012-01-05 12:25:00,32.46,32.51,32.45,32.48,53400.0,16.8734,16.8994,16.8682,16.8838,53400.0
2012-01-05 12:30:00,32.49,32.51,32.48,32.51,11900.0,16.889,16.8994,16.8838,16.8994,11900.0
2012-01-05 12:35:00,32.52,32.55,32.51,32.55,26700.0,16.9046,16.9202,16.8994,16.9202,26700.0
2012-01-05 12:40:00,32.54,32.58,32.53,32.55,28200.0,16.915,16.9358,16.9098,16.9202,28200.0
2012-01-05 12:45:00,32.55,32.56,32.52,32.52,46500.0,16.9202,16.9254,16.9046,16.9046,46500.0
2012-01-05 12:50:00,32.55,32.55,32.54,32.55,5600.0,16.9202,16.9202,16.915,16.9202,5600.0
2012-01-05 12:55:00,32.55,32.55,32.54,32.55,17300.0,16.9202,16.9202,16.915,16.9202,17300.0
2012-01-05 13:00:00,32.56,32.56,32.52,32.54,5300.0,16.9254,16.9254,16.9046,16.915,5300.0
2012-01-05 13:05:00,32.55,32.58,32.52,32.52,10000.0,16.9202,16.9358,16.9046,16.9046,10000.0
2012-01-05 13:10:00,32.53,32.53,32.49,32.49,13800.0,16.9098,16.9098,16.889,16.889,13800.0
2012-01-05 13:15:00,32.5,32.51,32.47,32.49,7300.0,16.8942,16.8994,16.8786,16.889,7300.0
2012-01-05 13:20:00,32.5,32.55,32.48,32.54,22000.0,16.8942,16.9202,16.8838,16.915,22000.0
2012-01-05 13:25:00,32.55,32.57,32.54,32.56,297200.0,16.9202,16.9306,16.915,16.9254,297200.0
2012-01-05 13:30:00,32.56,32.56,32.51,32.52,22000.0,16.9254,16.9254,16.8994,16.9046,22000.0
2012-01-05 13:35:00,32.53,32.56,32.52,32.54,18800.0,16.9098,16.9254,16.9046,16.915,18800.0
2012-01-05 13:40:00,32.55,32.56,32.53,32.54,11600.0,16.9202,16.9254,16.9098,16.915,11600.0
2012-01-05 13:45:00,32.54,32.58,32.54,32.57,28800.0,16.915,16.9358,16.915,16.9306,28800.0
2012-01-05 13:50:00,32.58,32.58,32.55,32.58,72300.0,16.9358,16.9358,16.9202,16.9358,72300.0
2012-01-05 13:55:00,32.58,32.68,32.58,32.62,58700.0,16.9358,16.9878,16.9358,16.9566,58700.0
2012-01-05 14:00:00,32.61,32.62,32.6,32.61,20000.0,16.9514,16.9566,16.9462,16.9514,20000.0
2012-01-05 14:05:00,32.6,32.65,32.58,32.59,42100.0,16.9462,16.9722,16.9358,16.941,42100.0
2012-01-05 14:10:00,32.59,32.63,32.59,32.6,41700.0,16.941,16.9618,16.941,16.9462,41700.0
2012-01-05 14:15:00,32.6,32.6,32.57,32.59,16800.0,16.9462,16.9462,16.9306,16.941,16800.0
2012-01-05 14:20:00,32.6,32.63,32.59,32.63,45000.0,16.9462,16.9618,16.941,16.9618,45000.0
2012-01-05 14:25:00,32.62,32.64,32.54,32.55,14000.0,16.9566,16.967,16.915,16.9202,14000.0
2012-01-05 14:30:00,32.55,32.6,32.55,32.55,57800.0,16.9202,16.9462,16.9202,16.9202,57800.0
2012-01-05 14:35:00,32.56,32.59,32.56,32.57,44900.0,16.9254,16.941,16.9254,16.9306,44900.0
2012-01-05 14:40:00,32.57,32.6,32.55,32.56,112600.0,16.9306,16.9462,16.9202,16.9254,112600.0
2012-01-05 14:45:00,32.56,32.6,32.56,32.59,15100.0,16.9254,16.9462,16.9254,16.941,15100.0
2012-01-05 14:50:00,32.58,32.6,32.58,32.6,18200.0,16.9358,16.9462,16.9358,16.9462,18200.0
2012-01-05 14:55:00,32.6,32.63,32.57,32.6,19100.0,16.9462,16.9618,16.9306,16.9462,19100.0
2012-01-05 15:00:00,32.6,32.61,32.56,32.58,16200.0,16.9462,16.9514,16.9254,16.9358,16200.0
2012-01-05 15:05:00,32.58,32.59,32.56,32.56,28700.0,16.9358,16.941,16.9254,16.9254,28700.0
2012-01-05 15:10:00,32.56,32.59,32.52,32.55,181000.0,16.9254,16.941,16.9046,16.9202,181000.0
2012-01-05 15:15:00,32.55,32.62,32.55,32.61,26500.0,16.9202,16.9566,16.9202,16.9514,26500.0
2012-01-05 15:20:00,32.61,32.68,32.56,32.62,35400.0,16.9514,16.9878,16.9254,16.9566,35400.0
2012-01-05 15:25:00,32.62,32.68,32.61,32.64,45700.0,16.9566,16.9878,16.9514,16.967,45700.0
2012-01-05 15:30:00,32.64,32.72,32.63,32.66,28100.0,16.967,17.0086,16.9618,16.9774,28100.0
2012-01-05 15:35:00,32.66,32.7,32.62,32.64,61200.0,16.9774,16.9982,16.9566,16.967,61200.0
2012-01-05 15:40:00,32.64,32.71,32.64,32.65,337800.0,16.967,17.0034,16.967,16.9722,337800.0
2012-01-05 15:45:00,32.67,32.73,32.65,32.7,23600.0,16.9826,17.0137,16.9722,16.9982,23600.0
2012-01-05 15:50:00,32.7,32.73,32.69,32.7,21600.0,16.9982,17.0137,16.993,16.9982,21600.0
2012-01-05 15:55:00,32.7,32.73,32.61,32.61,92400.0,16.9982,17.0137,16.9514,16.9514,92400.0
2012-01-06 09:30:00,32.9,32.9,32.35,32.4,52300.0,17.1021,17.1021,16.8162,16.8422,52300.0
2012-01-06 09:35:00,32.39,32.63,32.32,32.58,64400.0,16.837,16.9618,16.8006,16.9358,64400.0
2012-01-06 09:40:00,32.54,32.72,32.5,32.63,31200.0,16.915,17.0086,16.8942,16.9618,31200.0
2012-01-06 09:45:00,32.7,32.87,32.63,32.74,19700.0,16.9982,17.0865,16.9618,17.0189,19700.0
2012-01-06 09:50:00,32.75,32.86,32.72,32.82,37000.0,17.0241,17.0813,17.0086,17.0605,37000.0
2012-01-06 09:55:00,32.81,32.98,32.75,32.91,43200.0,17.0553,17.1437,17.0241,17.1073,43200.0
2012-01-06 10:00:00,32.91,32.98,32.81,32.81,31800.0,17.1073,17.1437,17.0553,17.0553,31800.0
2012-01-06 10:05:00,32.75,32.92,32.75,32.87,45400.0,17.0241,17.1125,17.0241,17.0865,45400.0
2012-01-06 10:10:00,32.9,32.94,32.86,32.91,14400.0,17.1021,17.1229,17.0813,17.1073,14400.0
2012-01-06 10:15:00,32.92,32.92,32.86,32.9,7700.0,17.1125,17.1125,17.0813,17.1021,7700.0
2012-01-06 10:20:00,32.89,32.9,32.88,32.9,2700.0,17.0969,17.1021,17.0917,17.1021,2700.0
2012-01-06 10:25:00,32.92,32.92,32.9,32.92,6800.0,17.1125,17.1125,17.1021,17.1125,6800.0
2012-01-06 10:30:00,32.92,32.99,32.91,32.98,8200.0,17.1125,17.1489,17.1073,17.1437,8200.0
2012-01-06 10:35:00,32.97,33.0,32.93,32.97,33900.0,17.1385,17.1541,17.1177,17.1385,33900.0
2012-01-06 10:40:00,32.97,33.01,32.95,33.0,37000.0,17.1385,17.1593,17.1281,17.1541,37000.0
2012-01-06 10:45:00,33.01,33.02,33.0,33.02,6100.0,17.1593,17.1645,17.1541,17.1645,6100.0
2012-01-06 10:50:00,33.02,33.03,32.99,33.01,19200.0,17.1645,17.1697,17.1489,17.1593,19200.0
2012-01-06 10:55:00,32.99,33.03,32.98,33.02,63000.0,17.1489,17.1697,17.1437,17.1645,63000.0
2012-01-06 11:00:00,33.01,33.02,33.01,33.02,10000.0,17.1593,17.1645,17.1593,17.1645,10000.0
2012-01-06 11:05:00,33.02,33.05,33.0,33.05,20900.0,17.1645,17.1801,17.1541,17.1801,20900.0
2012-01-06 11:10:00,33.04,33.12,33.04,33.11,23800.0,17.1749,17.2165,17.1749,17.2113,23800.0
2012-01-06 11:15:00,33.12,33.28,33.1,33.28,36500.0,17.2165,17.2997,17.2061,17.2997,36500.0
2012-01-06 11:20:00,33.3,33.32,33.14,33.15,15600.0,17.31,17.3204,17.2269,17.2321,15600.0
2012-01-06 11:25:00,33.15,33.19,33.1,33.15,47000.0,17.2321,17.2529,17.2061,17.2321,47000.0
2012-01-06 11:30:00,33.15,33.18,33.14,33.18,20600.0,17.2321,17.2477,17.2269,17.2477,20600.0
2012-01-06 11:35:00,33.18,33.2,33.14,33.17,42200.0,17.2477,17.2581,17.2269,17.2425,42200.0
2012-01-06 11:40:00,33.16,33.2,32.95,32.96,43400.0,17.2373,17.2581,17.1281,17.1333,43400.0
2012-01-06 11:45:00,32.96,33.02,32.93,33.01,22900.0,17.1333,17.1645,17.1177,17.1593,22900.0
2012-01-06 11:50:00,33.01,33.03,33.0,33.0,37500.0,17.1593,17.1697,17.1541,17.1541,37500.0
2012-01-06 11:55:00,33.01,33.05,33.0,33.0,49100.0,17.1593,17.1801,17.1541,17.1541,49100.0
2012-01-06 12:00:00,33.01,33.02,32.95,33.02,27200.0,17.1593,17.1645,17.1281,17.1645,27200.0
2012-01-06 12:05:00,33.02,33.04,32.99,33.0,9200.0,17.1645,17.1749,17.1489,17.1541,9200.0
2012-01-06 12:10:00,32.99,33.0,32.91,32.92,16000.0,17.1489,17.1541,17.1073,17.1125,16000.0
2012-01-06 12:15:00,32.9,32.95,32.89,32.93,8600.0,17.1021,17.1281,17.0969,17.1177,8600.0
2012-01-06 12:20:00,32.94,32.94,32.91,32.93,11800.0,17.1229,17.1229,17.1073,17.1177,11800.0
2012-01-06 12:25:00,32.92,32.96,32.91,32.94,6900.0,17.1125,17.1333,17.1073,17.1229,6900.0
2012-01-06 12:30:00,32.96,32.96,32.92,32.96,3100.0,17.1333,17.1333,17.1125,17.1333,3100.0
2012-01-06 12:35:00,32.96,32.97,32.94,32.94,5700.0,17.1333,17.1385,17.1229,17.1229,5700.0
2012-01-06 12:40:00,32.96,32.96,32.9,32.94,3200.0,17.1333,17.1333,17.1021,17.1229,3200.0
2012-01-06 12:45:00,32.93,32.96,32.91,32.95,7600.0,17.1177,17.1333,17.1073,17.1281,7600.0
2012-01-06 12:50:00,32.97,32.97,32.85,32.89,22900.0,17.1385,17.1385,17.0761,17.0969,22900.0
2012-01-06 12:55:00,32.89,32.9,32.86,32.87,11200.0,17.0969,17.1021,17.0813,17.0865,11200.0
2012-01-06 13:00:00,32.9,32.9,32.87,32.9,5200.0,17.1021,17.1021,17.0865,17.1021,5200.0
2012-01-06 13:05:00,32.89,33.0,32.87,32.91,24200.0,17.0969,17.1541,17.0865,17.1073,24200.0
2012-01-06 13:10:00,32.91,32.92,32.88,32.9,44600.0,17.1073,17.1125,17.0917,17.1021,44600.0
2012-01-06 13:15:00,32.91,32.94,32.91,32.93,10600.0,17.1073,17.1229,17.1073,17.1177,10600.0
2012-01-06 13:20:00,32.93,32.94,32.91,32.92,8300.0,17.1177,17.1229,17.1073,17.1125,8300.0
2012-01-06 13:25:00,32.92,32.99,32.92,32.95,6300.0,17.1125,17.1489,17.1125,17.1281,6300.0
2012-01-06 13:30:00,32.97,32.98,32.95,32.96,4700.0,17.1385,17.1437,17.1281,17.1333,4700.0
2012-01-06 13:35:00,32.98,32.98,32.95,32.96,17000.0,17.1437,17.1437,17.1281,17.1333,17000.0
2012-01-06 13:40:00,32.95,32.96,32.94,32.96,5800.0,17.1281,17.1333,17.1229,17.1333,5800.0
2012-01-06 13:45:00,32.97,32.97,32.95,32.95,5100.0,17.1385,17.1385,17.1281,17.1281,5100.0
2012-01-06 13:50:00,32.96,32.96,32.96,32.96,3700.0,17.1333,17.1333,17.1333,17.1333,3700.0
2012-01-06 13:55:00,32.95,32.96,32.89,32.9,49100.0,17.1281,17.1333,17.0969,17.1021,49100.0
2012-01-06 14:00:00,32.93,32.96,32.91,32.92,69700.0,17.1177,17.1333,17.1073,17.1125,69700.0
2012-01-06 14:05:00,32.92,32.95,32.92,32.92,35700.0,17.1125,17.1281,17.1125,17.1125,35700.0
2012-01-06 14:10:00,32.93,32.93,32.87,32.9,7900.0,17.1177,17.1177,17.0865,17.1021,7900.0
2012-01-06 14:15:00,32.9,32.92,32.9,32.91,16000.0,17.1021,17.1125,17.1021,17.1073,16000.0
2012-01-06 14:20:00,32.91,32.94,32.91,32.94,18400.0,17.1073,17.1229,17.1073,17.1229,18400.0
2012-01-06 14:25:00,32.93,32.95,32.91,32.95,7100.0,17.1177,17.1281,17.1073,17.1281,7100.0
2012-01-06 14:30:00,32.95,32.95,32.9,32.91,31300.0,17.1281,17.1281,17.1021,17.1073,31300.0
2012-01-06 14:35:00,32.91,32.93,32.86,32.88,60700.0,17.1073,17.1177,17.0813,17.0917,60700.0
2012-01-06 14:40:00,32.89,32.92,32.88,32.89,16600.0,17.0969,17.1125,17.0917,17.0969,16600.0
2012-01-06 14:45:00,32.88,32.89,32.86,32.89,32300.0,17.0917,17.0969,17.0813,17.0969,32300.0
2012-01-06 14:50:00,32.89,32.9,32.89,32.89,9500.0,17.0969,17.1021,17.0969,17.0969,9500.0
2012-01-06 14:55:00,32.9,32.9,32.72,32.75,70200.0,17.1021,17.1021,17.0086,17.0241,70200.0
2012-01-06 15:00:00,32.75,32.87,32.75,32.87,15600.0,17.0241,17.0865,17.0241,17.0865,15600.0
2012-01-06 15:05:00,32.87,32.89,32.81,32.82,30400.0,17.0865,17.0969,17.0553,17.0605,30400.0
2012-01-06 15:10:00,32.82,32.87,32.8,32.82,33700.0,17.0605,17.0865,17.0501,17.0605,33700.0
2012-01-06 15:15:00,32.82,32.83,32.74,32.77,39200.0,17.0605,17.0657,17.0189,17.0345,39200.0
2012-01-06 15:20:00,32.77,32.84,32.71,32.78,98500.0,17.0345,17.0709,17.0034,17.0397,98500.0
2012-01-06 15:25:00,32.79,32.82,32.76,32.82,35100.0,17.0449,17.0605,17.0293,17.0605,35100.0
2012-01-06 15:30:00,32.82,32.86,32.8,32.82,57000.0,17.0605,17.0813,17.0501,17.0605,57000.0
2012-01-06 15:35:00,32.82,32.82,32.73,32.8,110700.0,17.0605,17.0605,17.0137,17.0501,110700.0
2012-01-06 15:40:00,32.8,32.88,32.8,32.82,59300.0,17.0501,17.0917,17.0501,17.0605,59300.0
2012-01-06 15:45:00,32.83,32.84,32.78,32.79,45500.0,17.0657,17.0709,17.0397,17.0449,45500.0
2012-01-06 15:50:00,32.8,32.84,32.74,32.78,52300.0,17.0501,17.0709,17.0189,17.0397,52300.0
2012-01-06 15:55:00,32.78,32.91,32.77,32.89,62600.0,17.0397,17.1073,17.0345,17.0969,62600.0
2012-01-09 09:30:00,33.2,33.2,32.9,33.01,29400.0,17.2581,17.2581,17.1021,17.1593,29400.0
2012-01-09 09:35:00,33.0,33.54,32.82,33.16,26500.0,17.1541,17.4348,17.0605,17.2373,26500.0
2012-01-09 09:40:00,33.17,33.17,33.08,33.08,12100.0,17.2425,17.2425,17.1957,17.1957,12100.0
2012-01-09 09:45:00,33.08,33.11,32.99,33.04,22400.0,17.1957,17.2113,17.1489,17.1749,22400.0
2012-01-09 09:50:00,33.02,33.06,32.96,32.96,7200.0,17.1645,17.1853,17.1333,17.1333,7200.0
2012-01-09 09:55:00,32.96,32.96,32.84,32.94,14200.0,17.1333,17.1333,17.0709,17.1229,14200.0
2012-01-09 10:00:00,32.9,32.98,32.9,32.96,3100.0,17.1021,17.1437,17.1021,17.1333,3100.0
2012-01-09 10:05:00,32.97,33.07,32.94,33.0,24600.0,17.1385,17.1905,17.1229,17.1541,24600.0
2012-01-09 10:10:00,33.0,33.01,32.96,33.0,13300.0,17.1541,17.1593,17.1333,17.1541,13300.0
2012-01-09 10:15:00,33.01,33.03,32.99,33.0,3200.0,17.1593,17.1697,17.1489,17.1541,3200.0
2012-01-09 10:20:00,33.03,33.03,32.99,32.99,7000.0,17.1697,17.1697,17.1489,17.1489,7000.0
2012-01-09 10:25:00,32.99,33.0,32.91,32.93,10900.0,17.1489,17.1541,17.1073,17.1177,10900.0
2012-01-09 10:30:00,32.94,32.96,32.93,32.94,4800.0,17.1229,17.1333,17.1177,17.1229,4800.0
2012-01-09 10:35:00,32.95,32.97,32.9,32.9,13000.0,17.1281,17.1385,17.1021,17.1021,13000.0
2012-01-09 10:40:00,32.91,32.95,32.8,32.8,19100.0,17.1073,17.1281,17.0501,17.0501,19100.0
2012-01-09 10:45:00,32.82,32.85,32.8,32.84,8900.0,17.0605,17.0761,17.0501,17.0709,8900.0
2012-01-09 10:50:00,32.83,32.84,32.81,32.82,20900.0,17.0657,17.0709,17.0553,17.0605,20900.0
2012-01-09 10:55:00,32.82,32.89,32.81,32.86,30500.0,17.0605,17.0969,17.0553,17.0813,30500.0
2012-01-09 11:00:00,32.86,32.93,32.86,32.92,4800.0,17.0813,17.1177,17.0813,17.1125,4800.0
2012-01-09 11:05:00,32.91,32.94,32.88,32.91,7700.0,17.1073,17.1229,17.0917,17.1073,7700.0
2012-01-09 11:10:00,32.91,32.97,32.91,32.94,11400.0,17.1073,17.1385,17.1073,17.1229,11400.0
2012-01-09 11:15:00,32.94,32.95,32.9,32.9,23800.0,17.1229,17.1281,17.1021,17.1021,23800.0
2012-01-09 11:20:00,32.91,32.92,32.9,32.91,3400.0,17.1073,17.1125,17.1021,17.1073,3400.0
2012-01-09 11:25:00,32.91,32.91,32.9,32.9,5400.0,17.1073,17.1073,17.1021,17.1021,5400.0
2012-01-09 11:30:00,32.91,32.91,32.9,32.91,14900.0,17.1073,17.1073,17.1021,17.1073,14900.0
2012-01-09 11:35:00,32.91,32.91,32.88,32.88,8500.0,17.1073,17.1073,17.0917,17.0917,8500.0
2012-01-09 11:40:00,32.88,32.93,32.88,32.88,49400.0,17.0917,17.1177,17.0917,17.0917,49400.0
2012-01-09 11:45:00,32.91,32.91,32.88,32.9,2500.0,17.1073,17.1073,17.0917,17.1021,2500.0
2012-01-09 11:50:00,32.89,32.91,32.86,32.86,2600.0,17.0969,17.1073,17.0813,17.0813,2600.0
2012-01-09 11:55:00,32.89,32.89,32.84,32.84,1900.0,17.0969,17.0969,17.0709,17.0709,1900.0
2012-01-09 12:00:00,32.84,32.85,32.84,32.85,2200.0,17.0709,17.0761,17.0709,17.0761,2200.0
2012-01-09 12:05:00,32.84,32.85,32.84,32.85,2800.0,17.0709,17.0761,17.0709,17.0761,2800.0
2012-01-09 12:10:00,32.84,32.89,32.84,32.85,10500.0,17.0709,17.0969,17.0709,17.0761,10500.0
2012-01-09 12:15:00,32.86,32.91,32.85,32.91,22000.0,17.0813,17.1073,17.0761,17.1073,22000.0
2012-01-09 12:20:00,32.91,32.91,32.87,32.91,5000.0,17.1073,17.1073,17.0865,17.1073,5000.0
2012-01-09 12:25:00,32.91,32.91,32.9,32.91,24900.0,17.1073,17.1073,17.1021,17.1073,24900.0
2012-01-09 12:30:00,32.91,32.91,32.88,32.89,10000.0,17.1073,17.1073,17.0917,17.0969,10000.0
2012-01-09 12:35:00,32.89,32.91,32.89,32.9,9000.0,17.0969,17.1073,17.0969,17.1021,9000.0
2012-01-09 12:40:00,32.9,32.9,32.88,32.89,3100.0,17.1021,17.1021,17.0917,17.0969,3100.0
2012-01-09 12:45:00,32.89,32.9,32.88,32.9,4300.0,17.0969,17.1021,17.0917,17.1021,4300.0
2012-01-09 12:50:00,32.9,32.9,32.9,32.9,2600.0,17.1021,17.1021,17.1021,17.1021,2600.0
2012-01-09 12:55:00,32.9,32.9,32.89,32.9,2200.0,17.1021,17.1021,17.0969,17.1021,2200.0
2012-01-09 13:00:00,32.9,32.9,32.88,32.89,6100.0,17.1021,17.1021,17.0917,17.0969,6100.0
2012-01-09 13:05:00,32.9,32.9,32.89,32.9,3800.0,17.1021,17.1021,17.0969,17.1021,3800.0
2012-01-09 13:10:00,32.9,32.9,32.89,32.89,5700.0,17.1021,17.1021,17.0969,17.0969,5700.0
2012-01-09 13:15:00,32.9,32.9,32.89,32.9,18800.0,17.1021,17.1021,17.0969,17.1021,18800.0
2012-01-09 13:20:00,32.9,32.9,32.89,32.9,3700.0,17.1021,17.1021,17.0969,17.1021,3700.0
2012-01-09 13:25:00,32.9,32.9,32.89,32.89,13200.0,17.1021,17.1021,17.0969,17.0969,13200.0
2012-01-09 13:30:00,32.9,32.9,32.89,32.9,13600.0,17.1021,17.1021,17.0969,17.1021,13600.0
2012-01-09 13:35:00,32.9,32.9,32.89,32.9,2700.0,17.1021,17.1021,17.0969,17.1021,2700.0
2012-01-09 13:40:00,32.9,32.9,32.89,32.89,20000.0,17.1021,17.1021,17.0969,17.0969,20000.0
2012-01-09 13:45:00,32.9,32.9,32.88,32.88,53100.0,17.1021,17.1021,17.0917,17.0917,53100.0
2012-01-09 13:50:00,32.88,32.88,32.84,32.84,13400.0,17.0917,17.0917,17.0709,17.0709,13400.0
2012-01-09 13:55:00,32.83,32.85,32.83,32.84,32600.0,17.0657,17.0761,17.0657,17.0709,32600.0
2012-01-09 14:00:00,32.85,32.9,32.85,32.89,6600.0,17.0761,17.1021,17.0761,17.0969,6600.0
2012-01-09 14:05:00,32.89,32.89,32.88,32.89,1200.0,17.0969,17.0969,17.0917,17.0969,1200.0
2012-01-09 14:10:00,32.89,32.89,32.85,32.86,9100.0,17.0969,17.0969,17.0761,17.0813,9100.0
2012-01-09 14:15:00,32.85,32.87,32.85,32.86,15200.0,17.0761,17.0865,17.0761,17.0813,15200.0
2012-01-09 14:20:00,32.87,32.88,32.86,32.86,10300.0,17.0865,17.0917,17.0813,17.0813,10300.0
2012-01-09 14:25:00,32.87,32.87,32.86,32.87,1500.0,17.0865,17.0865,17.0813,17.0865,1500.0
2012-01-09 14:30:00,32.87,32.9,32.86,32.88,25000.0,17.0865,17.1021,17.0813,17.0917,25000.0
2012-01-09 14:35:00,32.88,32.9,32.88,32.89,28600.0,17.0917,17.1021,17.0917,17.0969,28600.0
2012-01-09 14:40:00,32.88,32.89,32.85,32.86,8200.0,17.0917,17.0969,17.0761,17.0813,8200.0
2012-01-09 14:45:00,32.85,32.86,32.83,32.85,17700.0,17.0761,17.0813,17.0657,17.0761,17700.0
2012-01-09 14:50:00,32.85,32.85,32.84,32.84,9000.0,17.0761,17.0761,17.0709,17.0709,9000.0
2012-01-09 14:55:00,32.84,32.84,32.83,32.83,5600.0,17.0709,17.0709,17.0657,17.0657,5600.0
2012-01-09 15:00:00,32.83,32.85,32.83,32.85,8200.0,17.0657,17.0761,17.0657,17.0761,8200.0
2012-01-09 15:05:00,32.85,32.85,32.83,32.84,14000.0,17.0761,17.0761,17.0657,17.0709,14000.0
2012-01-09 15:10:00,32.83,32.83,32.8,32.8,44400.0,17.0657,17.0657,17.0501,17.0501,44400.0
2012-01-09 15:15:00,32.8,32.84,32.8,32.81,20500.0,17.0501,17.0709,17.0501,17.0553,20500.0
2012-01-09 15:20:00,32.81,32.85,32.8,32.81,12800.0,17.0553,17.0761,17.0501,17.0553,12800.0
2012-01-09 15:25:00,32.81,32.81,32.8,32.8,24200.0,17.0553,17.0553,17.0501,17.0501,24200.0
2012-01-09 15:30:00,32.8,32.82,32.76,32.78,31300.0,17.0501,17.0605,17.0293,17.0397,31300.0
2012-01-09 15:35:00,32.78,32.83,32.78,32.83,15800.0,17.0397,17.0657,17.0397,17.0657,15800.0
2012-01-09 15:40:00,32.83,32.83,32.8,32.8,9100.0,17.0657,17.0657,17.0501,17.0501,9100.0
2012-01-09 15:45:00,32.8,32.83,32.78,32.79,17100.0,17.0501,17.0657,17.0397,17.0449,17100.0
2012-01-09 15:50:00,32.79,32.79,32.71,32.74,58100.0,17.0449,17.0449,17.0034,17.0189,58100.0
2012-01-09 15:55:00,32.73,32.77,32.67,32.72,66800.0,17.0137,17.0345,16.9826,17.0086,66800.0
2012-01-10 09:30:00,33.8,33.84,33.16,33.29,68700.0,17.57,17.5908,17.2373,17.3048,68700.0
2012-01-10 09:35:00,33.29,33.3,33.11,33.11,28100.0,17.3048,17.31,17.2113,17.2113,28100.0
2012-01-10 09:40:00,33.12,33.14,32.9,32.93,26800.0,17.2165,17.2269,17.1021,17.1177,26800.0
2012-01-10 09:45:00,32.93,32.95,32.79,32.91,24600.0,17.1177,17.1281,17.0449,17.1073,24600.0
2012-01-10 09:50:00,32.92,32.93,32.84,32.93,9700.0,17.1125,17.1177,17.0709,17.1177,9700.0
2012-01-10 09:55:00,32.94,33.12,32.94,33.12,8500.0,17.1229,17.2165,17.1229,17.2165,8500.0
2012-01-10 10:00:00,33.11,33.11,32.95,32.99,34500.0,17.2113,17.2113,17.1281,17.1489,34500.0
2012-01-10 10:05:00,33.01,33.04,32.96,32.99,14500.0,17.1593,17.1749,17.1333,17.1489,14500.0
2012-01-10 10:10:00,32.98,32.98,32.93,32.95,21600.0,17.1437,17.1437,17.1177,17.1281,21600.0
2012-01-10 10:15:00,32.95,33.0,32.95,32.95,19300.0,17.1281,17.1541,17.1281,17.1281,19300.0
2012-01-10 10:20:00,32.97,33.0,32.95,32.97,30300.0,17.1385,17.1541,17.1281,17.1385,30300.0
2012-01-10 10:25:00,32.96,33.0,32.91,32.96,44600.0,17.1333,17.1541,17.1073,17.1333,44600.0
2012-01-10 10:30:00,32.96,33.11,32.95,33.02,21700.0,17.1333,17.2113,17.1281,17.1645,21700.0
2012-01-10 10:35:00,33.04,33.1,32.91,32.95,37000.0,17.1749,17.2061,17.1073,17.1281,37000.0
2012-01-10 10:40:00,32.95,33.09,32.94,33.04,37200.0,17.1281,17.2009,17.1229,17.1749,37200.0
2012-01-10 10:45:00,33.04,33.11,33.01,33.04,18600.0,17.1749,17.2113,17.1593,17.1749,18600.0
2012-01-10 10:50:00,33.05,33.13,33.04,33.05,64300.0,17.1801,17.2217,17.1749,17.1801,64300.0
2012-01-10 10:55:00,33.05,33.19,33.04,33.19,29300.0,17.1801,17.2529,17.1749,17.2529,29300.0
2012-01-10 11:00:00,33.19,33.2,33.12,33.13,9000.0,17.2529,17.2581,17.2165,17.2217,9000.0
2012-01-10 11:05:00,33.13,33.18,33.12,33.17,7100.0,17.2217,17.2477,17.2165,17.2425,7100.0
2012-01-10 11:10:00,33.18,33.2,33.18,33.19,8600.0,17.2477,17.2581,17.2477,17.2529,8600.0
2012-01-10 11:15:00,33.2,33.2,33.17,33.18,8000.0,17.2581,17.2581,17.2425,17.2477,8000.0
2012-01-10 11:20:00,33.17,33.18,33.12,33.15,14100.0,17.2425,17.2477,17.2165,17.2321,14100.0
2012-01-10 11:25:00,33.14,33.15,33.11,33.15,7600.0,17.2269,17.2321,17.2113,17.2321,7600.0
2012-01-10 11:30:00,33.15,33.16,33.05,33.05,10900.0,17.2321,17.2373,17.1801,17.1801,10900.0
2012-01-10 11:35:00,33.05,33.13,33.05,33.13,5200.0,17.1801,17.2217,17.1801,17.2217,5200.0
2012-01-10 11:40:00,33.12,33.2,33.12,33.19,15100.0,17.2165,17.2581,17.2165,17.2529,15100.0
2012-01-10 11:45:00,33.19,33.2,33.14,33.14,7900.0,17.2529,17.2581,17.2269,17.2269,7900.0
2012-01-10 11:50:00,33.13,33.19,33.11,33.12,16700.0,17.2217,17.2529,17.2113,17.2165,16700.0
2012-01-10 11:55:00,33.11,33.13,33.07,33.13,28800.0,17.2113,17.2217,17.1905,17.2217,28800.0
2012-01-10 12:00:00,33.12,33.13,33.03,33.06,30600.0,17.2165,17.2217,17.1697,17.1853,30600.0
2012-01-10 12:05:00,33.08,33.1,33.08,33.1,5100.0,17.1957,17.2061,17.1957,17.2061,5100.0
2012-01-10 12:10:00,33.1,33.12,33.09,33.11,8000.0,17.2061,17.2165,17.2009,17.2113,8000.0
2012-01-10 12:15:00,33.11,33.11,33.07,33.07,9400.0,17.2113,17.2113,17.1905,17.1905,9400.0
2012-01-10 12:20:00,33.07,33.1,33.06,33.08,5700.0,17.1905,17.2061,17.1853,17.1957,5700.0
2012-01-10 12:25:00,33.08,33.09,33.05,33.09,3100.0,17.1957,17.2009,17.1801,17.2009,3100.0
2012-01-10 12:30:00,33.09,33.09,33.04,33.04,3000.0,17.2009,17.2009,17.1749,17.1749,3000.0
2012-01-10 12:35:00,33.04,33.04,32.96,32.99,8800.0,17.1749,17.1749,17.1333,17.1489,8800.0
2012-01-10 12:40:00,32.98,33.0,32.98,32.99,5100.0,17.1437,17.1541,17.1437,17.1489,5100.0
2012-01-10 12:45:00,32.99,33.0,32.99,32.99,4300.0,17.1489,17.1541,17.1489,17.1489,4300.0
2012-01-10 12:50:00,32.99,33.04,32.99,33.04,11700.0,17.1489,17.1749,17.1489,17.1749,11700.0
2012-01-10 12:55:00,33.03,33.04,32.99,33.02,9700.0,17.1697,17.1749,17.1489,17.1645,9700.0
2012-01-10 13:00:00,33.02,33.08,33.01,33.05,9300.0,17.1645,17.1957,17.1593,17.1801,9300.0
2012-01-10 13:05:00,33.05,33.09,32.99,32.99,9700.0,17.1801,17.2009,17.1489,17.1489,9700.0
2012-01-10 13:10:00,32.99,33.0,32.99,33.0,1100.0,17.1489,17.1541,17.1489,17.1541,1100.0
2012-01-10 13:15:00,33.01,33.06,33.01,33.06,11600.0,17.1593,17.1853,17.1593,17.1853,11600.0
2012-01-10 13:20:00,33.06,33.08,33.06,33.07,11100.0,17.1853,17.1957,17.1853,17.1905,11100.0
2012-01-10 13:25:00,33.07,33.07,33.05,33.05,5500.0,17.1905,17.1905,17.1801,17.1801,5500.0
2012-01-10 13:30:00,33.05,33.1,33.04,33.1,10300.0,17.1801,17.2061,17.1749,17.2061,10300.0
2012-01-10 13:35:00,33.1,33.1,33.08,33.09,7600.0,17.2061,17.2061,17.1957,17.2009,7600.0
2012-01-10 13:40:00,33.09,33.1,33.08,33.09,10900.0,17.2009,17.2061,17.1957,17.2009,10900.0
2012-01-10 13:45:00,33.09,33.09,33.06,33.07,5400.0,17.2009,17.2009,17.1853,17.1905,5400.0
2012-01-10 13:50:00,33.06,33.09,33.06,33.08,2600.0,17.1853,17.2009,17.1853,17.1957,2600.0
2012-01-10 13:55:00,33.07,33.09,33.07,33.08,6800.0,17.1905,17.2009,17.1905,17.1957,6800.0
2012-01-10 14:00:00,33.08,33.1,33.08,33.09,12500.0,17.1957,17.2061,17.1957,17.2009,12500.0
2012-01-10 14:05:00,33.1,33.1,33.09,33.1,2200.0,17.2061,17.2061,17.2009,17.2061,2200.0
2012-01-10 14:10:00,33.09,33.14,33.09,33.13,15700.0,17.2009,17.2269,17.2009,17.2217,15700.0
2012-01-10 14:15:00,33.13,33.18,33.13,33.17,19600.0,17.2217,17.2477,17.2217,17.2425,19600.0
2012-01-10 14:20:00,33.17,33.18,33.17,33.17,3600.0,17.2425,17.2477,17.2425,17.2425,3600.0
2012-01-10 14:25:00,33.17,33.2,33.16,33.19,16000.0,17.2425,17.2581,17.2373,17.2529,16000.0
2012-01-10 14:30:00,33.2,33.2,33.13,33.19,25300.0,17.2581,17.2581,17.2217,17.2529,25300.0
2012-01-10 14:35:00,33.18,33.21,33.17,33.21,23000.0,17.2477,17.2633,17.2425,17.2633,23000.0
2012-01-10 14:40:00,33.22,33.25,33.18,33.25,23900.0,17.2685,17.2841,17.2477,17.2841,23900.0
2012-01-10 14:45:00,33.25,33.25,33.24,33.25,13100.0,17.2841,17.2841,17.2789,17.2841,13100.0
2012-01-10 14:50:00,33.24,33.26,33.24,33.25,10900.0,17.2789,17.2893,17.2789,17.2841,10900.0
2012-01-10 14:55:00,33.25,33.25,32.93,32.96,99500.0,17.2841,17.2841,17.1177,17.1333,99500.0
2012-01-10 15:00:00,32.97,33.05,32.96,33.04,19100.0,17.1385,17.1801,17.1333,17.1749,19100.0
2012-01-10 15:05:00,33.03,33.1,33.03,33.09,30600.0,17.1697,17.2061,17.1697,17.2009,30600.0
2012-01-10 15:10:00,33.1,33.11,33.0,33.01,15700.0,17.2061,17.2113,17.1541,17.1593,15700.0
2012-01-10 15:15:00,33.03,33.15,33.02,33.15,17300.0,17.1697,17.2321,17.1645,17.2321,17300.0
2012-01-10 15:20:00,33.16,33.22,33.16,33.22,18500.0,17.2373,17.2685,17.2373,17.2685,18500.0
2012-01-10 15:25:00,33.23,33.25,33.15,33.16,32400.0,17.2737,17.2841,17.2321,17.2373,32400.0
2012-01-10 15:30:00,33.19,33.22,33.04,33.05,33500.0,17.2529,17.2685,17.1749,17.1801,33500.0
2012-01-10 15:35:00,33.06,33.12,33.04,33.11,26100.0,17.1853,17.2165,17.1749,17.2113,26100.0
2012-01-10 15:40:00,33.1,33.2,33.09,33.2,32900.0,17.2061,17.2581,17.2009,17.2581,32900.0
2012-01-10 15:45:00,33.21,33.21,33.17,33.2,26100.0,17.2633,17.2633,17.2425,17.2581,26100.0
2012-01-10 15:50:00,33.21,33.24,33.15,33.2,51800.0,17.2633,17.2789,17.2321,17.2581,51800.0
2012-01-10 15:55:00,33.22,33.25,33.15,33.18,48100.0,17.2685,17.2841,17.2321,17.2477,48100.0
2012-01-11 09:30:00,33.4,33.92,33.13,33.65,71600.0,17.362,17.6323,17.2217,17.492,71600.0
2012-01-11 09:35:00,33.65,33.75,33.51,33.57,25100.0,17.492,17.544,17.4192,17.4504,25100.0
2012-01-11 09:40:00,33.57,33.72,33.54,33.68,72000.0,17.4504,17.5284,17.4348,17.5076,72000.0
2012-01-11 09:45:00,33.69,33.69,33.61,33.68,21100.0,17.5128,17.5128,17.4712,17.5076,21100.0
2012-01-11 09:50:00,33.68,33.75,33.66,33.67,22200.0,17.5076,17.544,17.4972,17.5024,22200.0
2012-01-11 09:55:00,33.67,33.69,33.65,33.67,14200.0,17.5024,17.5128,17.492,17.5024,14200.0
2012-01-11 10:00:00,33.68,33.72,33.62,33.64,33200.0,17.5076,17.5284,17.4764,17.4868,33200.0
2012-01-11 10:05:00,33.64,33.75,33.64,33.74,40700.0,17.4868,17.544,17.4868,17.5388,40700.0
2012-01-11 10:10:00,33.74,33.75,33.71,33.72,28200.0,17.5388,17.544,17.5232,17.5284,28200.0
2012-01-11 10:15:00,33.72,33.73,33.71,33.71,53900.0,17.5284,17.5336,17.5232,17.5232,53900.0
2012-01-11 10:20:00,33.71,33.75,33.71,33.73,7700.0,17.5232,17.544,17.5232,17.5336,7700.0
2012-01-11 10:25:00,33.73,33.75,33.72,33.72,31800.0,17.5336,17.544,17.5284,17.5284,31800.0
2012-01-11 10:30:00,33.72,33.76,33.68,33.75,73700.0,17.5284,17.5492,17.5076,17.544,73700.0
2012-01-11 10:35:00,33.74,33.86,33.74,33.8,107400.0,17.5388,17.6011,17.5388,17.57,107400.0
2012-01-11 10:40:00,33.79,33.85,33.78,33.85,34700.0,17.5648,17.5959,17.5596,17.5959,34700.0
2012-01-11 10:45:00,33.84,33.85,33.8,33.85,8000.0,17.5908,17.5959,17.57,17.5959,8000.0
2012-01-11 10:50:00,33.84,33.87,33.6,33.61,106100.0,17.5908,17.6063,17.466,17.4712,106100.0
2012-01-11 10:55:00,33.6,33.61,33.56,33.57,51700.0,17.466,17.4712,17.4452,17.4504,51700.0
2012-01-11 11:00:00,33.6,33.7,33.59,33.68,25800.0,17.466,17.518,17.4608,17.5076,25800.0
2012-01-11 11:05:00,33.67,33.72,33.65,33.71,158800.0,17.5024,17.5284,17.492,17.5232,158800.0
2012-01-11 11:10:00,33.71,33.81,33.7,33.77,20500.0,17.5232,17.5752,17.518,17.5544,20500.0
2012-01-11 11:15:00,33.75,33.76,33.71,33.75,121000.0,17.544,17.5492,17.5232,17.544,121000.0
2012-01-11 11:20:00,33.74,33.76,33.73,33.73,2600.0,17.5388,17.5492,17.5336,17.5336,2600.0
2012-01-11 11:25:00,33.73,33.79,33.7,33.7,124200.0,17.5336,17.5648,17.518,17.518,124200.0
2012-01-11 11:30:00,33.7,33.79,33.7,33.77,9200.0,17.518,17.5648,17.518,17.5544,9200.0
2012-01-11 11:35:00,33.77,33.8,33.75,33.79,57400.0,17.5544,17.57,17.544,17.5648,57400.0
2012-01-11 11:40:00,33.79,33.85,33.79,33.84,7000.0,17.5648,17.5959,17.5648,17.5908,7000.0
2012-01-11 11:45:00,33.84,33.89,33.84,33.85,367600.0,17.5908,17.6167,17.5908,17.5959,367600.0
2012-01-11 11:50:00,33.84,33.85,33.83,33.83,5500.0,17.5908,17.5959,17.5856,17.5856,5500.0
2012-01-11 11:55:00,33.84,33.85,33.59,33.59,34200.0,17.5908,17.5959,17.4608,17.4608,34200.0
2012-01-11 12:00:00,33.61,33.66,33.59,33.6,189100.0,17.4712,17.4972,17.4608,17.466,189100.0
2012-01-11 12:05:00,33.6,33.62,33.5,33.56,56100.0,17.466,17.4764,17.414,17.4452,56100.0
2012-01-11 12:10:00,33.57,33.62,33.56,33.6,116900.0,17.4504,17.4764,17.4452,17.466,116900.0
2012-01-11 12:15:00,33.61,33.69,33.61,33.68,8800.0,17.4712,17.5128,17.4712,17.5076,8800.0
2012-01-11 12:20:00,33.68,33.68,33.62,33.62,9900.0,17.5076,17.5076,17.4764,17.4764,9900.0
2012-01-11 12:25:00,33.6,33.62,33.59,33.6,12600.0,17.466,17.4764,17.4608,17.466,12600.0
2012-01-11 12:30:00,33.61,33.61,33.6,33.61,5500.0,17.4712,17.4712,17.466,17.4712,5500.0
2012-01-11 12:35:00,33.6,33.61,33.58,33.59,13700.0,17.466,17.4712,17.4556,17.4608,13700.0
2012-01-11 12:40:00,33.58,33.6,33.58,33.59,11700.0,17.4556,17.466,17.4556,17.4608,11700.0
2012-01-11 12:45:00,33.6,33.62,33.6,33.6,1500.0,17.466,17.4764,17.466,17.466,1500.0
2012-01-11 12:50:00,33.6,33.6,33.59,33.59,2300.0,17.466,17.466,17.4608,17.4608,2300.0
2012-01-11 12:55:00,33.59,33.59,33.56,33.56,2900.0,17.4608,17.4608,17.4452,17.4452,2900.0
2012-01-11 13:00:00,33.56,33.57,33.48,33.57,14900.0,17.4452,17.4504,17.4036,17.4504,14900.0
2012-01-11 13:05:00,33.55,33.6,33.51,33.6,6200.0,17.44,17.466,17.4192,17.466,6200.0
2012-01-11 13:10:00,33.59,33.63,33.55,33.59,28700.0,17.4608,17.4816,17.44,17.4608,28700.0
2012-01-11 13:15:00,33.59,33.61,33.58,33.61,15400.0,17.4608,17.4712,17.4556,17.4712,15400.0
2012-01-11 13:20:00,33.61,33.69,33.59,33.66,21500.0,17.4712,17.5128,17.4608,17.4972,21500.0
2012-01-11 13:25:00,33.66,33.67,33.56,33.58,21400.0,17.4972,17.5024,17.4452,17.4556,21400.0
2012-01-11 13:30:00,33.59,33.65,33.59,33.65,19900.0,17.4608,17.492,17.4608,17.492,19900.0
2012-01-11 13:35:00,33.65,33.73,33.65,33.73,13100.0,17.492,17.5336,17.492,17.5336,13100.0
2012-01-11 13:40:00,33.74,33.8,33.72,33.77,163400.0,17.5388,17.57,17.5284,17.5544,163400.0
2012-01-11 13:45:00,33.77,33.8,33.75,33.79,56000.0,17.5544,17.57,17.544,17.5648,56000.0
2012-01-11 13:50:00,33.8,33.85,33.79,33.85,51300.0,17.57,17.5959,17.5648,17.5959,51300.0
2012-01-11 13:55:00,33.85,33.95,33.84,33.95,18700.0,17.5959,17.6479,17.5908,17.6479,18700.0
2012-01-11 14:00:00,33.95,33.95,33.8,33.8,67300.0,17.6479,17.6479,17.57,17.57,67300.0
2012-01-11 14:05:00,33.76,33.93,33.76,33.91,24100.0,17.5492,17.6375,17.5492,17.6271,24100.0
2012-01-11 14:10:00,33.91,33.99,33.9,33.99,20900.0,17.6271,17.6687,17.6219,17.6687,20900.0
2012-01-11 14:15:00,33.99,33.99,33.86,33.89,16900.0,17.6687,17.6687,17.6011,17.6167,16900.0
2012-01-11 14:20:00,33.89,33.93,33.86,33.88,22900.0,17.6167,17.6375,17.6011,17.6115,22900.0
2012-01-11 14:25:00,33.86,33.98,33.86,33.92,35800.0,17.6011,17.6635,17.6011,17.6323,35800.0
2012-01-11 14:30:00,33.93,33.96,33.89,33.91,20200.0,17.6375,17.6531,17.6167,17.6271,20200.0
2012-01-11 14:35:00,33.91,33.93,33.87,33.88,20200.0,17.6271,17.6375,17.6063,17.6115,20200.0
2012-01-11 14:40:00,33.87,33.89,33.82,33.85,15200.0,17.6063,17.6167,17.5804,17.5959,15200.0
2012-01-11 14:45:00,33.85,33.88,33.77,33.88,16400.0,17.5959,17.6115,17.5544,17.6115,16400.0
2012-01-11 14:50:00,33.88,33.91,33.82,33.82,31100.0,17.6115,17.6271,17.5804,17.5804,31100.0
2012-01-11 14:55:00,33.82,33.82,33.79,33.8,8700.0,17.5804,17.5804,17.5648,17.57,8700.0
2012-01-11 15:00:00,33.81,33.85,33.8,33.84,13500.0,17.5752,17.5959,17.57,17.5908,13500.0
2012-01-11 15:05:00,33.84,33.85,33.77,33.79,18400.0,17.5908,17.5959,17.5544,17.5648,18400.0
2012-01-11 15:10:00,33.79,33.8,33.75,33.75,13000.0,17.5648,17.57,17.544,17.544,13000.0
2012-01-11 15:15:00,33.76,33.78,33.72,33.72,10500.0,17.5492,17.5596,17.5284,17.5284,10500.0
2012-01-11 15:20:00,33.71,33.72,33.7,33.7,9800.0,17.5232,17.5284,17.518,17.518,9800.0
2012-01-11 15:25:00,33.7,33.72,33.7,33.72,19700.0,17.518,17.5284,17.518,17.5284,19700.0
2012-01-11 15:30:00,33.71,33.76,33.63,33.63,34700.0,17.5232,17.5492,17.4816,17.4816,34700.0
2012-01-11 15:35:00,33.63,33.65,33.59,33.6,19900.0,17.4816,17.492,17.4608,17.466,19900.0
2012-01-11 15:40:00,33.6,33.61,33.55,33.59,75300.0,17.466,17.4712,17.44,17.4608,75300.0
2012-01-11 15:45:00,33.59,33.6,33.45,33.47,158200.0,17.4608,17.466,17.388,17.3984,158200.0
2012-01-11 15:50:00,33.47,33.61,33.36,33.4,196100.0,17.3984,17.4712,17.3412,17.362,196100.0
2012-01-11 15:55:00,33.4,33.43,33.34,33.39,139800.0,17.362,17.3776,17.3308,17.3568,139800.0
2012-01-12 09:30:00,33.95,33.95,33.67,33.7,29000.0,17.6479,17.6479,17.5024,17.518,29000.0
2012-01-12 09:35:00,33.7,33.75,33.58,33.59,36500.0,17.518,17.544,17.4556,17.4608,36500.0
2012-01-12 09:40:00,33.58,33.6,33.58,33.6,9600.0,17.4556,17.466,17.4556,17.466,9600.0
2012-01-12 09:45:00,33.6,33.6,33.57,33.57,6200.0,17.466,17.466,17.4504,17.4504,6200.0
2012-01-12 09:50:00,33.58,33.58,33.52,33.57,13900.0,17.4556,17.4556,17.4244,17.4504,13900.0
2012-01-12 09:55:00,33.57,33.59,33.56,33.56,5800.0,17.4504,17.4608,17.4452,17.4452,5800.0
2012-01-12 10:00:00,33.53,33.6,33.47,33.5,16900.0,17.4296,17.466,17.3984,17.414,16900.0
2012-01-12 10:05:00,33.49,33.5,33.43,33.44,4200.0,17.4088,17.414,17.3776,17.3828,4200.0
2012-01-12 10:10:00,33.43,33.45,33.37,33.37,9600.0,17.3776,17.388,17.3464,17.3464,9600.0
2012-01-12 10:15:00,33.35,33.38,33.22,33.26,16200.0,17.336,17.3516,17.2685,17.2893,16200.0
2012-01-12 10:20:00,33.26,33.26,33.19,33.19,15200.0,17.2893,17.2893,17.2529,17.2529,15200.0
2012-01-12 10:25:00,33.21,33.34,33.2,33.3,15000.0,17.2633,17.3308,17.2581,17.31,15000.0
2012-01-12 10:30:00,33.3,33.33,33.3,33.32,15700.0,17.31,17.3256,17.31,17.3204,15700.0
2012-01-12 10:35:00,33.33,33.43,33.32,33.42,9700.0,17.3256,17.3776,17.3204,17.3724,9700.0
2012-01-12 10:40:00,33.43,33.43,33.36,33.39,74400.0,17.3776,17.3776,17.3412,17.3568,74400.0
2012-01-12 10:45:00,33.39,33.39,33.34,33.35,17400.0,17.3568,17.3568,17.3308,17.336,17400.0
2012-01-12 10:50:00,33.35,33.38,33.31,33.37,14600.0,17.336,17.3516,17.3152,17.3464,14600.0
2012-01-12 10:55:00,33.37,33.38,33.35,33.37,3400.0,17.3464,17.3516,17.336,17.3464,3400.0
2012-01-12 11:00:00,33.36,33.36,33.31,33.34,8600.0,17.3412,17.3412,17.3152,17.3308,8600.0
2012-01-12 11:05:00,33.34,33.38,33.34,33.38,6400.0,17.3308,17.3516,17.3308,17.3516,6400.0
2012-01-12 11:10:00,33.38,33.38,33.3,33.34,47900.0,17.3516,17.3516,17.31,17.3308,47900.0
2012-01-12 11:15:00,33.34,33.36,33.26,33.3,51300.0,17.3308,17.3412,17.2893,17.31,51300.0
2012-01-12 11:20:00,33.3,33.31,33.24,33.24,10900.0,17.31,17.3152,17.2789,17.2789,10900.0
2012-01-12 11:25:00,33.25,33.25,33.21,33.25,11400.0,17.2841,17.2841,17.2633,17.2841,11400.0
2012-01-12 11:30:00,33.25,33.27,33.24,33.25,11900.0,17.2841,17.2945,17.2789,17.2841,11900.0
2012-01-12 11:35:00,33.25,33.25,33.16,33.2,26000.0,17.2841,17.2841,17.2373,17.2581,26000.0
2012-01-12 11:40:00,33.2,33.24,33.19,33.23,15600.0,17.2581,17.2789,17.2529,17.2737,15600.0
2012-01-12 11:45:00,33.24,33.25,33.22,33.22,7900.0,17.2789,17.2841,17.2685,17.2685,7900.0
2012-01-12 11:50:00,33.23,33.24,33.22,33.22,7000.0,17.2737,17.2789,17.2685,17.2685,7000.0
2012-01-12 11:55:00,33.23,33.23,33.1,33.12,28500.0,17.2737,17.2737,17.2061,17.2165,28500.0
2012-01-12 12:00:00,33.11,33.2,33.11,33.2,24700.0,17.2113,17.2581,17.2113,17.2581,24700.0
2012-01-12 12:05:00,33.19,33.2,33.14,33.2,10500.0,17.2529,17.2581,17.2269,17.2581,10500.0
2012-01-12 12:10:00,33.2,33.21,33.19,33.2,18800.0,17.2581,17.2633,17.2529,17.2581,18800.0
2012-01-12 12:15:00,33.19,33.2,33.17,33.18,5600.0,17.2529,17.2581,17.2425,17.2477,5600.0
2012-01-12 12:20:00,33.18,33.19,33.17,33.18,3400.0,17.2477,17.2529,17.2425,17.2477,3400.0
2012-01-12 12:25:00,33.18,33.2,33.15,33.15,22800.0,17.2477,17.2581,17.2321,17.2321,22800.0
2012-01-12 12:30:00,33.15,33.15,33.08,33.09,32000.0,17.2321,17.2321,17.1957,17.2009,32000.0
2012-01-12 12:35:00,33.09,33.1,33.03,33.03,16100.0,17.2009,17.2061,17.1697,17.1697,16100.0
2012-01-12 12:40:00,33.06,33.06,33.02,33.06,20400.0,17.1853,17.1853,17.1645,17.1853,20400.0
2012-01-12 12:45:00,33.06,33.16,33.06,33.15,11900.0,17.1853,17.2373,17.1853,17.2321,11900.0
2012-01-12 12:50:00,33.16,33.16,33.15,33.16,1800.0,17.2373,17.2373,17.2321,17.2373,1800.0
2012-01-12 12:55:00,33.17,33.19,33.16,33.19,9800.0,17.2425,17.2529,17.2373,17.2529,9800.0
2012-01-12 13:00:00,33.19,33.2,33.18,33.19,9500.0,17.2529,17.2581,17.2477,17.2529,9500.0
2012-01-12 13:05:00,33.19,33.2,33.16,33.16,13500.0,17.2529,17.2581,17.2373,17.2373,13500.0
2012-01-12 13:10:00,33.16,33.2,33.16,33.2,21800.0,17.2373,17.2581,17.2373,17.2581,21800.0
2012-01-12 13:15:00,33.2,33.2,33.19,33.19,2700.0,17.2581,17.2581,17.2529,17.2529,2700.0
2012-01-12 13:20:00,33.19,33.26,33.19,33.26,34100.0,17.2529,17.2893,17.2529,17.2893,34100.0
2012-01-12 13:25:00,33.26,33.3,33.25,33.29,15700.0,17.2893,17.31,17.2841,17.3048,15700.0
2012-01-12 13:30:00,33.29,33.3,33.26,33.3,17900.0,17.3048,17.31,17.2893,17.31,17900.0
2012-01-12 13:35:00,33.3,33.31,33.23,33.25,43800.0,17.31,17.3152,17.2737,17.2841,43800.0
2012-01-12 13:40:00,33.25,33.25,33.24,33.25,1500.0,17.2841,17.2841,17.2789,17.2841,1500.0
2012-01-12 13:45:00,33.24,33.25,33.24,33.25,2300.0,17.2789,17.2841,17.2789,17.2841,2300.0
2012-01-12 13:50:00,33.24,33.25,33.24,33.24,2900.0,17.2789,17.2841,17.2789,17.2789,2900.0
2012-01-12 13:55:00,33.24,33.25,33.18,33.19,19200.0,17.2789,17.2841,17.2477,17.2529,19200.0
2012-01-12 14:00:00,33.19,33.19,33.15,33.16,10800.0,17.2529,17.2529,17.2321,17.2373,10800.0
2012-01-12 14:05:00,33.17,33.17,33.14,33.14,8100.0,17.2425,17.2425,17.2269,17.2269,8100.0
2012-01-12 14:10:00,33.13,33.15,33.07,33.09,29500.0,17.2217,17.2321,17.1905,17.2009,29500.0
2012-01-12 14:15:00,33.08,33.08,33.02,33.03,23400.0,17.1957,17.1957,17.1645,17.1697,23400.0
2012-01-12 14:20:00,33.03,33.05,33.02,33.02,7600.0,17.1697,17.1801,17.1645,17.1645,7600.0
2012-01-12 14:25:00,33.02,33.02,32.99,32.99,18300.0,17.1645,17.1645,17.1489,17.1489,18300.0
2012-01-12 14:30:00,32.99,33.1,32.94,33.08,69700.0,17.1489,17.2061,17.1229,17.1957,69700.0
2012-01-12 14:35:00,33.07,33.08,33.06,33.08,12300.0,17.1905,17.1957,17.1853,17.1957,12300.0
2012-01-12 14:40:00,33.07,33.08,32.96,33.0,31300.0,17.1905,17.1957,17.1333,17.1541,31300.0
2012-01-12 14:45:00,33.0,33.0,32.96,32.97,7400.0,17.1541,17.1541,17.1333,17.1385,7400.0
2012-01-12 14:50:00,32.97,33.0,32.97,33.0,33600.0,17.1385,17.1541,17.1385,17.1541,33600.0
2012-01-12 14:55:00,33.0,33.02,33.0,33.01,10700.0,17.1541,17.1645,17.1541,17.1593,10700.0
2012-01-12 15:00:00,33.01,33.01,32.99,32.99,14800.0,17.1593,17.1593,17.1489,17.1489,14800.0
2012-01-12 15:05:00,33.0,33.0,32.96,32.99,12800.0,17.1541,17.1541,17.1333,17.1489,12800.0
2012-01-12 15:10:00,32.98,32.99,32.97,32.98,10200.0,17.1437,17.1489,17.1385,17.1437,10200.0
2012-01-12 15:15:00,32.98,33.0,32.93,32.95,33200.0,17.1437,17.1541,17.1177,17.1281,33200.0
2012-01-12 15:20:00,32.95,32.96,32.94,32.96,2700.0,17.1281,17.1333,17.1229,17.1333,2700.0
2012-01-12 15:25:00,32.96,32.97,32.9,32.93,44300.0,17.1333,17.1385,17.1021,17.1177,44300.0
2012-01-12 15:30:00,32.93,32.93,32.91,32.93,19400.0,17.1177,17.1177,17.1073,17.1177,19400.0
2012-01-12 15:35:00,32.93,32.93,32.86,32.93,37900.0,17.1177,17.1177,17.0813,17.1177,37900.0
2012-01-12 15:40:00,32.93,32.93,32.84,32.84,67600.0,17.1177,17.1177,17.0709,17.0709,67600.0
2012-01-12 15:45:00,32.85,32.9,32.85,32.9,24300.0,17.0761,17.1021,17.0761,17.1021,24300.0
2012-01-12 15:50:00,32.9,32.9,32.82,32.87,54000.0,17.1021,17.1021,17.0605,17.0865,54000.0
2012-01-12 15:55:00,32.87,33.07,32.86,32.95,117100.0,17.0865,17.1905,17.0813,17.1281,117100.0
2012-01-13 09:30:00,32.98,33.08,32.83,33.0,45300.0,17.1437,17.1957,17.0657,17.1541,45300.0
2012-01-13 09:35:00,32.98,33.02,32.92,32.97,9100.0,17.1437,17.1645,17.1125,17.1385,9100.0
2012-01-13 09:40:00,33.0,33.0,32.86,32.98,16300.0,17.1541,17.1541,17.0813,17.1437,16300.0
2012-01-13 09:45:00,32.98,33.0,32.97,32.98,13700.0,17.1437,17.1541,17.1385,17.1437,13700.0
2012-01-13 09:50:00,32.95,33.0,32.91,32.94,5400.0,17.1281,17.1541,17.1073,17.1229,5400.0
2012-01-13 09:55:00,32.94,33.0,32.9,32.97,10200.0,17.1229,17.1541,17.1021,17.1385,10200.0
2012-01-13 10:00:00,32.97,32.98,32.9,32.93,9500.0,17.1385,17.1437,17.1021,17.1177,9500.0
2012-01-13 10:05:00,32.92,32.92,32.85,32.86,7700.0,17.1125,17.1125,17.0761,17.0813,7700.0
2012-01-13 10:10:00,32.86,32.87,32.82,32.87,4100.0,17.0813,17.0865,17.0605,17.0865,4100.0
2012-01-13 10:15:00,32.86,32.87,32.83,32.85,13300.0,17.0813,17.0865,17.0657,17.0761,13300.0
2012-01-13 10:20:00,32.84,32.87,32.84,32.86,8500.0,17.0709,17.0865,17.0709,17.0813,8500.0
2012-01-13 10:25:00,32.86,32.9,32.84,32.89,21900.0,17.0813,17.1021,17.0709,17.0969,21900.0
2012-01-13 10:30:00,32.89,32.9,32.75,32.81,85400.0,17.0969,17.1021,17.0241,17.0553,85400.0
2012-01-13 10:35:00,32.82,32.9,32.82,32.84,7500.0,17.0605,17.1021,17.0605,17.0709,7500.0
2012-01-13 10:40:00,32.83,32.9,32.78,32.8,22900.0,17.0657,17.1021,17.0397,17.0501,22900.0
2012-01-13 10:45:00,32.81,32.84,32.81,32.83,2400.0,17.0553,17.0709,17.0553,17.0657,2400.0
2012-01-13 10:50:00,32.83,32.83,32.76,32.77,13800.0,17.0657,17.0657,17.0293,17.0345,13800.0
2012-01-13 10:55:00,32.76,32.83,32.75,32.83,12600.0,17.0293,17.0657,17.0241,17.0657,12600.0
2012-01-13 11:00:00,32.84,32.85,32.79,32.8,2600.0,17.0709,17.0761,17.0449,17.0501,2600.0
2012-01-13 11:05:00,32.8,32.8,32.71,32.75,15500.0,17.0501,17.0501,17.0034,17.0241,15500.0
2012-01-13 11:10:00,32.78,32.78,32.72,32.72,8300.0,17.0397,17.0397,17.0086,17.0086,8300.0
2012-01-13 11:15:00,32.72,32.72,32.66,32.68,9600.0,17.0086,17.0086,16.9774,16.9878,9600.0
2012-01-13 11:20:00,32.69,32.74,32.69,32.72,7800.0,16.993,17.0189,16.993,17.0086,7800.0
2012-01-13 11:25:00,32.73,32.74,32.69,32.7,2500.0,17.0137,17.0189,16.993,16.9982,2500.0
2012-01-13 11:30:00,32.7,32.7,32.69,32.7,16100.0,16.9982,16.9982,16.993,16.9982,16100.0
2012-01-13 11:35:00,32.7,32.73,32.68,32.69,7400.0,16.9982,17.0137,16.9878,16.993,7400.0
2012-01-13 11:40:00,32.68,32.69,32.65,32.66,9500.0,16.9878,16.993,16.9722,16.9774,9500.0
2012-01-13 11:45:00,32.66,32.7,32.66,32.7,10900.0,16.9774,16.9982,16.9774,16.9982,10900.0
2012-01-13 11:50:00,32.7,32.7,32.69,32.7,7400.0,16.9982,16.9982,16.993,16.9982,7400.0
2012-01-13 11:55:00,32.7,32.71,32.67,32.71,6900.0,16.9982,17.0034,16.9826,17.0034,6900.0
2012-01-13 12:00:00,32.68,32.68,32.63,32.68,15500.0,16.9878,16.9878,16.9618,16.9878,15500.0
2012-01-13 12:05:00,32.68,32.7,32.66,32.7,12100.0,16.9878,16.9982,16.9774,16.9982,12100.0
2012-01-13 12:10:00,32.7,32.7,32.69,32.7,4800.0,16.9982,16.9982,16.993,16.9982,4800.0
2012-01-13 12:15:00,32.7,32.7,32.69,32.7,6700.0,16.9982,16.9982,16.993,16.9982,6700.0
2012-01-13 12:20:00,32.7,32.7,32.67,32.7,7000.0,16.9982,16.9982,16.9826,16.9982,7000.0
2012-01-13 12:25:00,32.7,32.7,32.68,32.69,3500.0,16.9982,16.9982,16.9878,16.993,3500.0
2012-01-13 12:30:00,32.68,32.68,32.61,32.67,13200.0,16.9878,16.9878,16.9514,16.9826,13200.0
2012-01-13 12:35:00,32.68,32.7,32.67,32.7,1700.0,16.9878,16.9982,16.9826,16.9982,1700.0
2012-01-13 12:40:00,32.7,32.7,32.69,32.7,6700.0,16.9982,16.9982,16.993,16.9982,6700.0
2012-01-13 12:45:00,32.7,32.7,32.69,32.7,3900.0,16.9982,16.9982,16.993,16.9982,3900.0
2012-01-13 12:50:00,32.7,32.7,32.69,32.7,6800.0,16.9982,16.9982,16.993,16.9982,6800.0
2012-01-13 12:55:00,32.7,32.7,32.69,32.69,3000.0,16.9982,16.9982,16.993,16.993,3000.0
2012-01-13 13:00:00,32.69,32.69,32.61,32.64,21000.0,16.993,16.993,16.9514,16.967,21000.0
2012-01-13 13:05:00,32.65,32.66,32.59,32.61,22400.0,16.9722,16.9774,16.941,16.9514,22400.0
2012-01-13 13:10:00,32.61,32.62,32.57,32.6,19200.0,16.9514,16.9566,16.9306,16.9462,19200.0
2012-01-13 13:15:00,32.6,32.65,32.58,32.62,22000.0,16.9462,16.9722,16.9358,16.9566,22000.0
2012-01-13 13:20:00,32.64,32.65,32.61,32.61,10800.0,16.967,16.9722,16.9514,16.9514,10800.0
2012-01-13 13:25:00,32.62,32.63,32.6,32.63,8000.0,16.9566,16.9618,16.9462,16.9618,8000.0
2012-01-13 13:30:00,32.63,32.66,32.63,32.65,17000.0,16.9618,16.9774,16.9618,16.9722,17000.0
2012-01-13 13:35:00,32.66,32.66,32.64,32.66,12500.0,16.9774,16.9774,16.967,16.9774,12500.0
2012-01-13 13:40:00,32.66,32.69,32.66,32.69,16400.0,16.9774,16.993,16.9774,16.993,16400.0
2012-01-13 13:45:00,32.69,32.72,32.69,32.7,9600.0,16.993,17.0086,16.993,16.9982,9600.0
2012-01-13 13:50:00,32.7,32.77,32.69,32.72,35500.0,16.9982,17.0345,16.993,17.0086,35500.0
2012-01-13 13:55:00,32.72,32.77,32.71,32.77,8300.0,17.0086,17.0345,17.0034,17.0345,8300.0
2012-01-13 14:00:00,32.77,32.79,32.75,32.78,30500.0,17.0345,17.0449,17.0241,17.0397,30500.0
2012-01-13 14:05:00,32.78,32.83,32.76,32.81,26400.0,17.0397,17.0657,17.0293,17.0553,26400.0
2012-01-13 14:10:00,32.81,32.82,32.79,32.81,7800.0,17.0553,17.0605,17.0449,17.0553,7800.0
2012-01-13 14:15:00,32.81,32.82,32.8,32.8,21800.0,17.0553,17.0605,17.0501,17.0501,21800.0
2012-01-13 14:20:00,32.8,32.81,32.76,32.76,14600.0,17.0501,17.0553,17.0293,17.0293,14600.0
2012-01-13 14:25:00,32.77,32.77,32.75,32.76,9600.0,17.0345,17.0345,17.0241,17.0293,9600.0
2012-01-13 14:30:00,32.76,32.79,32.76,32.79,22400.0,17.0293,17.0449,17.0293,17.0449,22400.0
2012-01-13 14:35:00,32.79,32.8,32.74,32.75,23500.0,17.0449,17.0501,17.0189,17.0241,23500.0
2012-01-13 14:40:00,32.75,32.82,32.75,32.82,16700.0,17.0241,17.0605,17.0241,17.0605,16700.0
2012-01-13 14:45:00,32.82,32.85,32.8,32.83,17600.0,17.0605,17.0761,17.0501,17.0657,17600.0
2012-01-13 14:50:00,32.83,32.83,32.81,32.83,11400.0,17.0657,17.0657,17.0553,17.0657,11400.0
2012-01-13 14:55:00,32.83,32.83,32.81,32.82,25700.0,17.0657,17.0657,17.0553,17.0605,25700.0
2012-01-13 15:00:00,32.82,32.83,32.81,32.83,8900.0,17.0605,17.0657,17.0553,17.0657,8900.0
2012-01-13 15:05:00,32.84,32.91,32.82,32.91,32300.0,17.0709,17.1073,17.0605,17.1073,32300.0
2012-01-13 15:10:00,32.91,32.92,32.87,32.9,15600.0,17.1073,17.1125,17.0865,17.1021,15600.0
2012-01-13 15:15:00,32.9,32.91,32.82,32.85,17100.0,17.1021,17.1073,17.0605,17.0761,17100.0
2012-01-13 15:20:00,32.85,32.85,32.83,32.83,1900.0,17.0761,17.0761,17.0657,17.0657,1900.0
2012-01-13 15:25:00,32.84,32.85,32.84,32.84,9200.0,17.0709,17.0761,17.0709,17.0709,9200.0
2012-01-13 15:30:00,32.84,32.87,32.84,32.87,7600.0,17.0709,17.0865,17.0709,17.0865,7600.0
2012-01-13 15:35:00,32.87,32.88,32.81,32.85,44500.0,17.0865,17.0917,17.0553,17.0761,44500.0
2012-01-13 15:40:00,32.85,32.86,32.74,32.77,30000.0,17.0761,17.0813,17.0189,17.0345,30000.0
2012-01-13 15:45:00,32.79,32.83,32.74,32.82,22600.0,17.0449,17.0657,17.0189,17.0605,22600.0
2012-01-13 15:50:00,32.81,32.82,32.74,32.8,24600.0,17.0553,17.0605,17.0189,17.0501,24600.0
2012-01-13 15:55:00,32.8,32.85,32.78,32.84,70000.0,17.0501,17.0761,17.0397,17.0709,70000.0
2012-01-17 09:30:00,33.25,33.29,33.07,33.21,28600.0,17.2841,17.3048,17.1905,17.2633,28600.0
2012-01-17 09:35:00,33.25,33.25,33.08,33.11,39600.0,17.2841,17.2841,17.1957,17.2113,39600.0
2012-01-17 09:40:00,33.1,33.23,33.09,33.16,57700.0,17.2061,17.2737,17.2009,17.2373,57700.0
2012-01-17 09:45:00,33.13,33.44,33.11,33.38,61400.0,17.2217,17.3828,17.2113,17.3516,61400.0
2012-01-17 09:50:00,33.38,33.42,33.29,33.3,23200.0,17.3516,17.3724,17.3048,17.31,23200.0
2012-01-17 09:55:00,33.31,33.31,33.22,33.25,7400.0,17.3152,17.3152,17.2685,17.2841,7400.0
2012-01-17 10:00:00,33.25,33.36,33.23,33.36,22500.0,17.2841,17.3412,17.2737,17.3412,22500.0
2012-01-17 10:05:00,33.35,33.43,33.35,33.39,20600.0,17.336,17.3776,17.336,17.3568,20600.0
2012-01-17 10:10:00,33.39,33.4,33.36,33.38,30000.0,17.3568,17.362,17.3412,17.3516,30000.0
2012-01-17 10:15:00,33.38,33.4,33.37,33.39,17500.0,17.3516,17.362,17.3464,17.3568,17500.0
2012-01-17 10:20:00,33.39,33.4,33.38,33.39,24900.0,17.3568,17.362,17.3516,17.3568,24900.0
2012-01-17 10:25:00,33.39,33.43,33.34,33.34,20900.0,17.3568,17.3776,17.3308,17.3308,20900.0
2012-01-17 10:30:00,33.34,33.39,33.33,33.38,4900.0,17.3308,17.3568,17.3256,17.3516,4900.0
2012-01-17 10:35:00,33.39,33.4,33.35,33.37,200100.0,17.3568,17.362,17.336,17.3464,200100.0
2012-01-17 10:40:00,33.39,33.39,33.29,33.35,12600.0,17.3568,17.3568,17.3048,17.336,12600.0
2012-01-17 10:45:00,33.35,33.35,33.3,33.31,9100.0,17.336,17.336,17.31,17.3152,9100.0
2012-01-17 10:50:00,33.33,33.33,33.29,33.3,22900.0,17.3256,17.3256,17.3048,17.31,22900.0
2012-01-17 10:55:00,33.31,33.31,33.29,33.29,10600.0,17.3152,17.3152,17.3048,17.3048,10600.0
2012-01-17 11:00:00,33.3,33.3,33.23,33.23,24800.0,17.31,17.31,17.2737,17.2737,24800.0
2012-01-17 11:05:00,33.24,33.24,33.09,33.2,19700.0,17.2789,17.2789,17.2009,17.2581,19700.0
2012-01-17 11:10:00,33.21,33.25,33.18,33.24,12300.0,17.2633,17.2841,17.2477,17.2789,12300.0
2012-01-17 11:15:00,33.24,33.28,33.24,33.27,5600.0,17.2789,17.2997,17.2789,17.2945,5600.0
2012-01-17 11:20:00,33.27,33.27,33.24,33.27,8600.0,17.2945,17.2945,17.2789,17.2945,8600.0
2012-01-17 11:25:00,33.27,33.27,33.24,33.25,8300.0,17.2945,17.2945,17.2789,17.2841,8300.0
2012-01-17 11:30:00,33.25,33.25,33.23,33.23,3000.0,17.2841,17.2841,17.2737,17.2737,3000.0
2012-01-17 11:35:00,33.24,33.31,33.23,33.31,5800.0,17.2789,17.3152,17.2737,17.3152,5800.0
2012-01-17 11:40:00,33.31,33.31,33.29,33.29,25500.0,17.3152,17.3152,17.3048,17.3048,25500.0
2012-01-17 11:45:00,33.29,33.31,33.23,33.3,5700.0,17.3048,17.3152,17.2737,17.31,5700.0
2012-01-17 11:50:00,33.3,33.3,33.29,33.29,6700.0,17.31,17.31,17.3048,17.3048,6700.0
2012-01-17 11:55:00,33.28,33.3,33.28,33.3,9600.0,17.2997,17.31,17.2997,17.31,9600.0
2012-01-17 12:00:00,33.29,33.32,33.28,33.31,12900.0,17.3048,17.3204,17.2997,17.3152,12900.0
2012-01-17 12:05:00,33.31,33.31,33.27,33.27,6300.0,17.3152,17.3152,17.2945,17.2945,6300.0
2012-01-17 12:10:00,33.27,33.27,33.22,33.25,9800.0,17.2945,17.2945,17.2685,17.2841,9800.0
2012-01-17 12:15:00,33.24,33.24,33.18,33.22,19500.0,17.2789,17.2789,17.2477,17.2685,19500.0
2012-01-17 12:20:00,33.22,33.22,33.15,33.15,11800.0,17.2685,17.2685,17.2321,17.2321,11800.0
2012-01-17 12:25:00,33.16,33.16,33.12,33.12,10400.0,17.2373,17.2373,17.2165,17.2165,10400.0
2012-01-17 12:30:00,33.12,33.12,33.07,33.07,8000.0,17.2165,17.2165,17.1905,17.1905,8000.0
2012-01-17 12:35:00,33.07,33.1,33.04,33.08,14300.0,17.1905,17.2061,17.1749,17.1957,14300.0
2012-01-17 12:40:00,33.07,33.09,33.06,33.09,4500.0,17.1905,17.2009,17.1853,17.2009,4500.0
2012-01-17 12:45:00,33.09,33.09,33.08,33.09,7000.0,17.2009,17.2009,17.1957,17.2009,7000.0
2012-01-17 12:50:00,33.08,33.09,33.04,33.06,10300.0,17.1957,17.2009,17.1749,17.1853,10300.0
2012-01-17 12:55:00,33.06,33.06,33.02,33.03,4900.0,17.1853,17.1853,17.1645,17.1697,4900.0
2012-01-17 13:00:00,33.03,33.06,33.03,33.04,10400.0,17.1697,17.1853,17.1697,17.1749,10400.0
2012-01-17 13:05:00,33.04,33.06,33.04,33.05,8000.0,17.1749,17.1853,17.1749,17.1801,8000.0
2012-01-17 13:10:00,33.05,33.06,33.03,33.03,22800.0,17.1801,17.1853,17.1697,17.1697,22800.0
2012-01-17 13:15:00,33.04,33.05,33.04,33.04,4900.0,17.1749,17.1801,17.1749,17.1749,4900.0
2012-01-17 13:20:00,33.04,33.06,33.0,33.02,31100.0,17.1749,17.1853,17.1541,17.1645,31100.0
2012-01-17 13:25:00,33.02,33.02,32.99,33.0,7300.0,17.1645,17.1645,17.1489,17.1541,7300.0
2012-01-17 13:30:00,33.0,33.02,33.0,33.0,20200.0,17.1541,17.1645,17.1541,17.1541,20200.0
2012-01-17 13:35:00,33.0,33.01,32.98,33.0,21500.0,17.1541,17.1593,17.1437,17.1541,21500.0
2012-01-17 13:40:00,32.99,33.01,32.99,33.0,7500.0,17.1489,17.1593,17.1489,17.1541,7500.0
2012-01-17 13:45:00,33.0,33.0,33.0,33.0,3000.0,17.1541,17.1541,17.1541,17.1541,3000.0
2012-01-17 13:50:00,33.0,33.03,32.98,33.0,31200.0,17.1541,17.1697,17.1437,17.1541,31200.0
2012-01-17 13:55:00,33.0,33.02,33.0,33.01,8600.0,17.1541,17.1645,17.1541,17.1593,8600.0
2012-01-17 14:00:00,33.01,33.05,32.98,33.01,15200.0,17.1593,17.1801,17.1437,17.1593,15200.0
2012-01-17 14:05:00,33.02,33.02,32.99,33.0,25200.0,17.1645,17.1645,17.1489,17.1541,25200.0
2012-01-17 14:10:00,33.0,33.01,32.98,32.99,5200.0,17.1541,17.1593,17.1437,17.1489,5200.0
2012-01-17 14:15:00,32.98,33.01,32.95,32.95,24900.0,17.1437,17.1593,17.1281,17.1281,24900.0
2012-01-17 14:20:00,32.95,33.0,32.95,33.0,6600.0,17.1281,17.1541,17.1281,17.1541,6600.0
2012-01-17 14:25:00,33.0,33.03,33.0,33.02,29500.0,17.1541,17.1697,17.1541,17.1645,29500.0
2012-01-17 14:30:00,33.04,33.05,33.01,33.02,7000.0,17.1749,17.1801,17.1593,17.1645,7000.0
2012-01-17 14:35:00,33.0,33.02,32.95,32.95,13600.0,17.1541,17.1645,17.1281,17.1281,13600.0
2012-01-17 14:40:00,32.96,32.96,32.92,32.94,12500.0,17.1333,17.1333,17.1125,17.1229,12500.0
2012-01-17 14:45:00,32.93,32.94,32.92,32.92,6300.0,17.1177,17.1229,17.1125,17.1125,6300.0
2012-01-17 14:50:00,32.92,32.93,32.89,32.9,11900.0,17.1125,17.1177,17.0969,17.1021,11900.0
2012-01-17 14:55:00,32.9,32.92,32.89,32.92,19400.0,17.1021,17.1125,17.0969,17.1125,19400.0
2012-01-17 15:00:00,32.92,32.93,32.89,32.89,16400.0,17.1125,17.1177,17.0969,17.0969,16400.0
2012-01-17 15:05:00,32.88,32.95,32.85,32.87,60000.0,17.0917,17.1281,17.0761,17.0865,60000.0
2012-01-17 15:10:00,32.86,32.9,32.86,32.9,43600.0,17.0813,17.1021,17.0813,17.1021,43600.0
2012-01-17 15:15:00,32.89,32.93,32.87,32.89,46400.0,17.0969,17.1177,17.0865,17.0969,46400.0
2012-01-17 15:20:00,32.89,32.9,32.85,32.85,16000.0,17.0969,17.1021,17.0761,17.0761,16000.0
2012-01-17 15:25:00,32.85,32.9,32.84,32.89,22500.0,17.0761,17.1021,17.0709,17.0969,22500.0
2012-01-17 15:30:00,32.88,32.93,32.87,32.93,30900.0,17.0917,17.1177,17.0865,17.1177,30900.0
2012-01-17 15:35:00,32.93,32.95,32.91,32.91,14800.0,17.1177,17.1281,17.1073,17.1073,14800.0
2012-01-17 15:40:00,32.91,32.97,32.91,32.95,217000.0,17.1073,17.1385,17.1073,17.1281,217000.0
2012-01-17 15:45:00,32.95,33.13,32.9,33.13,97100.0,17.1281,17.2217,17.1021,17.2217,97100.0
2012-01-17 15:50:00,33.13,33.15,33.02,33.06,92800.0,17.2217,17.2321,17.1645,17.1853,92800.0
2012-01-17 15:55:00,33.05,33.14,33.01,33.06,97600.0,17.1801,17.2269,17.1593,17.1853,97600.0
2012-01-18 09:30:00,33.0,33.27,33.0,33.11,15600.0,17.1541,17.2945,17.1541,17.2113,15600.0
2012-01-18 09:35:00,33.0,33.09,33.0,33.05,8100.0,17.1541,17.2009,17.1541,17.1801,8100.0
2012-01-18 09:40:00,33.08,33.09,33.02,33.02,4900.0,17.1957,17.2009,17.1645,17.1645,4900.0
2012-01-18 09:45:00,33.02,33.07,33.01,33.06,7100.0,17.1645,17.1905,17.1593,17.1853,7100.0
2012-01-18 09:50:00,33.06,33.09,33.01,33.06,7800.0,17.1853,17.2009,17.1593,17.1853,7800.0
2012-01-18 09:55:00,33.04,33.1,33.02,33.05,12200.0,17.1749,17.2061,17.1645,17.1801,12200.0
2012-01-18 10:00:00,33.05,33.05,32.95,33.04,13000.0,17.1801,17.1801,17.1281,17.1749,13000.0
2012-01-18 10:05:00,33.03,33.04,32.96,33.03,10000.0,17.1697,17.1749,17.1333,17.1697,10000.0
2012-01-18 10:10:00,33.03,33.03,32.98,32.98,1700.0,17.1697,17.1697,17.1437,17.1437,1700.0
2012-01-18 10:15:00,32.98,33.04,32.93,32.99,18400.0,17.1437,17.1749,17.1177,17.1489,18400.0
2012-01-18 10:20:00,32.98,33.06,32.97,33.03,28300.0,17.1437,17.1853,17.1385,17.1697,28300.0
2012-01-18 10:25:00,33.03,33.05,32.9,32.91,15800.0,17.1697,17.1801,17.1021,17.1073,15800.0
2012-01-18 10:30:00,32.91,32.94,32.88,32.89,13100.0,17.1073,17.1229,17.0917,17.0969,13100.0
2012-01-18 10:35:00,32.89,32.95,32.87,32.9,18600.0,17.0969,17.1281,17.0865,17.1021,18600.0
2012-01-18 10:40:00,32.92,32.97,32.89,32.95,24900.0,17.1125,17.1385,17.0969,17.1281,24900.0
2012-01-18 10:45:00,32.94,32.94,32.87,32.87,16700.0,17.1229,17.1229,17.0865,17.0865,16700.0
2012-01-18 10:50:00,32.87,32.87,32.81,32.83,12300.0,17.0865,17.0865,17.0553,17.0657,12300.0
2012-01-18 10:55:00,32.83,32.83,32.73,32.75,31200.0,17.0657,17.0657,17.0137,17.0241,31200.0
2012-01-18 11:00:00,32.74,32.8,32.74,32.77,17500.0,17.0189,17.0501,17.0189,17.0345,17500.0
2012-01-18 11:05:00,32.77,32.78,32.76,32.77,13500.0,17.0345,17.0397,17.0293,17.0345,13500.0
2012-01-18 11:10:00,32.78,32.86,32.77,32.86,18200.0,17.0397,17.0813,17.0345,17.0813,18200.0
2012-01-18 11:15:00,32.87,32.87,32.77,32.78,17200.0,17.0865,17.0865,17.0345,17.0397,17200.0
2012-01-18 11:20:00,32.77,32.77,32.65,32.66,34400.0,17.0345,17.0345,16.9722,16.9774,34400.0
2012-01-18 11:25:00,32.66,32.71,32.65,32.71,14800.0,16.9774,17.0034,16.9722,17.0034,14800.0
2012-01-18 11:30:00,32.71,32.73,32.59,32.59,25500.0,17.0034,17.0137,16.941,16.941,25500.0
2012-01-18 11:35:00,32.58,32.61,32.48,32.6,102500.0,16.9358,16.9514,16.8838,16.9462,102500.0
2012-01-18 11:40:00,32.59,32.66,32.58,32.58,34300.0,16.941,16.9774,16.9358,16.9358,34300.0
2012-01-18 11:45:00,32.59,32.67,32.59,32.64,66300.0,16.941,16.9826,16.941,16.967,66300.0
2012-01-18 11:50:00,32.64,32.74,32.63,32.73,14100.0,16.967,17.0189,16.9618,17.0137,14100.0
2012-01-18 11:55:00,32.72,32.72,32.68,32.68,3600.0,17.0086,17.0086,16.9878,16.9878,3600.0
2012-01-18 12:00:00,32.68,32.68,32.61,32.62,7700.0,16.9878,16.9878,16.9514,16.9566,7700.0
2012-01-18 12:05:00,32.61,32.67,32.61,32.67,10500.0,16.9514,16.9826,16.9514,16.9826,10500.0
2012-01-18 12:10:00,32.66,32.68,32.64,32.68,12500.0,16.9774,16.9878,16.967,16.9878,12500.0
2012-01-18 12:15:00,32.67,32.71,32.66,32.66,14500.0,16.9826,17.0034,16.9774,16.9774,14500.0
2012-01-18 12:20:00,32.68,32.77,32.68,32.76,38600.0,16.9878,17.0345,16.9878,17.0293,38600.0
2012-01-18 12:25:00,32.77,32.91,32.77,32.88,85300.0,17.0345,17.1073,17.0345,17.0917,85300.0
2012-01-18 12:30:00,32.89,33.08,32.87,33.05,99900.0,17.0969,17.1957,17.0865,17.1801,99900.0
2012-01-18 12:35:00,33.05,33.1,33.05,33.09,46200.0,17.1801,17.2061,17.1801,17.2009,46200.0
2012-01-18 12:40:00,33.09,33.19,33.09,33.09,44400.0,17.2009,17.2529,17.2009,17.2009,44400.0
2012-01-18 12:45:00,33.09,33.09,33.04,33.06,12700.0,17.2009,17.2009,17.1749,17.1853,12700.0
2012-01-18 12:50:00,33.05,33.07,33.04,33.07,8600.0,17.1801,17.1905,17.1749,17.1905,8600.0
2012-01-18 12:55:00,33.07,33.09,33.06,33.07,23200.0,17.1905,17.2009,17.1853,17.1905,23200.0
2012-01-18 13:00:00,33.07,33.08,33.0,33.01,26200.0,17.1905,17.1957,17.1541,17.1593,26200.0
2012-01-18 13:05:00,33.01,33.01,32.96,33.0,22200.0,17.1593,17.1593,17.1333,17.1541,22200.0
2012-01-18 13:10:00,33.0,33.05,32.99,33.05,9600.0,17.1541,17.1801,17.1489,17.1801,9600.0
2012-01-18 13:15:00,33.05,33.05,33.0,33.01,10300.0,17.1801,17.1801,17.1541,17.1593,10300.0
2012-01-18 13:20:00,33.0,33.03,33.0,33.02,9800.0,17.1541,17.1697,17.1541,17.1645,9800.0
2012-01-18 13:25:00,33.03,33.03,33.0,33.0,5700.0,17.1697,17.1697,17.1541,17.1541,5700.0
2012-01-18 13:30:00,33.01,33.06,32.97,33.02,42000.0,17.1593,17.1853,17.1385,17.1645,42000.0
2012-01-18 13:35:00,33.03,33.03,32.93,32.99,50700.0,17.1697,17.1697,17.1177,17.1489,50700.0
2012-01-18 13:40:00,33.0,33.01,32.91,32.92,12700.0,17.1541,17.1593,17.1073,17.1125,12700.0
2012-01-18 13:45:00,32.91,32.95,32.91,32.91,8300.0,17.1073,17.1281,17.1073,17.1073,8300.0
2012-01-18 13:50:00,32.91,32.91,32.83,32.86,14300.0,17.1073,17.1073,17.0657,17.0813,14300.0
2012-01-18 13:55:00,32.86,32.86,32.76,32.76,13100.0,17.0813,17.0813,17.0293,17.0293,13100.0
2012-01-18 14:00:00,32.78,32.84,32.77,32.81,14400.0,17.0397,17.0709,17.0345,17.0553,14400.0
2012-01-18 14:05:00,32.81,32.85,32.79,32.85,8900.0,17.0553,17.0761,17.0449,17.0761,8900.0
2012-01-18 14:10:00,32.84,32.84,32.77,32.79,19000.0,17.0709,17.0709,17.0345,17.0449,19000.0
2012-01-18 14:15:00,32.79,32.85,32.78,32.85,10200.0,17.0449,17.0761,17.0397,17.0761,10200.0
2012-01-18 14:20:00,32.85,32.87,32.85,32.85,6200.0,17.0761,17.0865,17.0761,17.0761,6200.0
2012-01-18 14:25:00,32.86,32.94,32.85,32.92,10300.0,17.0813,17.1229,17.0761,17.1125,10300.0
2012-01-18 14:30:00,32.93,32.95,32.82,32.82,33700.0,17.1177,17.1281,17.0605,17.0605,33700.0
2012-01-18 14:35:00,32.83,32.86,32.81,32.82,10500.0,17.0657,17.0813,17.0553,17.0605,10500.0
2012-01-18 14:40:00,32.83,32.83,32.76,32.8,12800.0,17.0657,17.0657,17.0293,17.0501,12800.0
2012-01-18 14:45:00,32.81,32.9,32.81,32.86,19900.0,17.0553,17.1021,17.0553,17.0813,19900.0
2012-01-18 14:50:00,32.87,32.91,32.86,32.88,28300.0,17.0865,17.1073,17.0813,17.0917,28300.0
2012-01-18 14:55:00,32.87,32.89,32.85,32.86,15000.0,17.0865,17.0969,17.0761,17.0813,15000.0
2012-01-18 15:00:00,32.86,32.9,32.86,32.87,14100.0,17.0813,17.1021,17.0813,17.0865,14100.0
2012-01-18 15:05:00,32.86,32.89,32.86,32.87,10900.0,17.0813,17.0969,17.0813,17.0865,10900.0
2012-01-18 15:10:00,32.86,32.9,32.85,32.87,13100.0,17.0813,17.1021,17.0761,17.0865,13100.0
2012-01-18 15:15:00,32.87,32.87,32.77,32.79,32600.0,17.0865,17.0865,17.0345,17.0449,32600.0
2012-01-18 15:20:00,32.79,32.86,32.78,32.85,30400.0,17.0449,17.0813,17.0397,17.0761,30400.0
2012-01-18 15:25:00,32.85,32.85,32.77,32.78,19000.0,17.0761,17.0761,17.0345,17.0397,19000.0
2012-01-18 15:30:00,32.77,32.78,32.71,32.73,23200.0,17.0345,17.0397,17.0034,17.0137,23200.0
2012-01-18 15:35:00,32.75,32.77,32.73,32.75,36600.0,17.0241,17.0345,17.0137,17.0241,36600.0
2012-01-18 15:40:00,32.75,32.76,32.73,32.76,29000.0,17.0241,17.0293,17.0137,17.0293,29000.0
2012-01-18 15:45:00,32.76,32.78,32.75,32.75,51300.0,17.0293,17.0397,17.0241,17.0241,51300.0
2012-01-18 15:50:00,32.75,32.77,32.73,32.75,63400.0,17.0241,17.0345,17.0137,17.0241,63400.0
2012-01-18 15:55:00,32.75,32.76,32.66,32.7,213400.0,17.0241,17.0293,16.9774,16.9982,213400.0
2012-01-19 09:30:00,32.5,32.99,32.5,32.9,42100.0,16.8942,17.1489,16.8942,17.1021,42100.0
2012-01-19 09:35:00,32.88,33.09,32.82,33.07,72700.0,17.0917,17.2009,17.0605,17.1905,72700.0
2012-01-19 09:40:00,33.05,33.05,32.93,33.03,33300.0,17.1801,17.1801,17.1177,17.1697,33300.0
2012-01-19 09:45:00,33.04,33.1,33.04,33.09,42800.0,17.1749,17.2061,17.1749,17.2009,42800.0
2012-01-19 09:50:00,33.08,33.09,33.02,33.09,22900.0,17.1957,17.2009,17.1645,17.2009,22900.0
2012-01-19 09:55:00,33.07,33.1,33.06,33.08,30800.0,17.1905,17.2061,17.1853,17.1957,30800.0
2012-01-19 10:00:00,33.06,33.07,33.03,33.04,26100.0,17.1853,17.1905,17.1697,17.1749,26100.0
2012-01-19 10:05:00,33.04,33.05,32.98,33.05,12700.0,17.1749,17.1801,17.1437,17.1801,12700.0
2012-01-19 10:10:00,33.06,33.08,33.05,33.08,12900.0,17.1853,17.1957,17.1801,17.1957,12900.0
2012-01-19 10:15:00,33.07,33.09,33.01,33.04,53100.0,17.1905,17.2009,17.1593,17.1749,53100.0
2012-01-19 10:20:00,33.03,33.08,33.01,33.03,36700.0,17.1697,17.1957,17.1593,17.1697,36700.0
2012-01-19 10:25:00,33.03,33.07,32.99,33.0,32500.0,17.1697,17.1905,17.1489,17.1541,32500.0
2012-01-19 10:30:00,33.0,33.08,32.99,33.07,13600.0,17.1541,17.1957,17.1489,17.1905,13600.0
2012-01-19 10:35:00,33.07,33.08,33.02,33.07,7000.0,17.1905,17.1957,17.1645,17.1905,7000.0
2012-01-19 10:40:00,33.07,33.1,33.06,33.08,19500.0,17.1905,17.2061,17.1853,17.1957,19500.0
2012-01-19 10:45:00,33.08,33.1,33.01,33.08,32400.0,17.1957,17.2061,17.1593,17.1957,32400.0
2012-01-19 10:50:00,33.08,33.08,33.05,33.07,11100.0,17.1957,17.1957,17.1801,17.1905,11100.0
2012-01-19 10:55:00,33.07,33.08,32.99,33.0,25500.0,17.1905,17.1957,17.1489,17.1541,25500.0
2012-01-19 11:00:00,33.0,33.05,33.0,33.05,8300.0,17.1541,17.1801,17.1541,17.1801,8300.0
2012-01-19 11:05:00,33.05,33.07,33.04,33.07,6500.0,17.1801,17.1905,17.1749,17.1905,6500.0
2012-01-19 11:10:00,33.08,33.08,33.02,33.05,6400.0,17.1957,17.1957,17.1645,17.1801,6400.0
2012-01-19 11:15:00,33.04,33.05,33.0,33.03,4500.0,17.1749,17.1801,17.1541,17.1697,4500.0
2012-01-19 11:20:00,33.04,33.1,33.03,33.1,50000.0,17.1749,17.2061,17.1697,17.2061,50000.0
2012-01-19 11:25:00,33.1,33.14,33.07,33.14,30400.0,17.2061,17.2269,17.1905,17.2269,30400.0
2012-01-19 11:30:00,33.13,33.13,33.1,33.1,10400.0,17.2217,17.2217,17.2061,17.2061,10400.0
2012-01-19 11:35:00,33.09,33.12,33.07,33.11,4600.0,17.2009,17.2165,17.1905,17.2113,4600.0
2012-01-19 11:40:00,33.11,33.13,33.04,33.12,24300.0,17.2113,17.2217,17.1749,17.2165,24300.0
2012-01-19 11:45:00,33.12,33.15,33.01,33.07,43200.0,17.2165,17.2321,17.1593,17.1905,43200.0
2012-01-19 11:50:00,33.07,33.08,33.07,33.08,4600.0,17.1905,17.1957,17.1905,17.1957,4600.0
2012-01-19 11:55:00,33.08,33.13,33.08,33.11,11200.0,17.1957,17.2217,17.1957,17.2113,11200.0
2012-01-19 12:00:00,33.11,33.12,33.08,33.11,6000.0,17.2113,17.2165,17.1957,17.2113,6000.0
2012-01-19 12:05:00,33.11,33.13,33.06,33.07,16300.0,17.2113,17.2217,17.1853,17.1905,16300.0
2012-01-19 12:10:00,33.06,33.11,33.06,33.1,3200.0,17.1853,17.2113,17.1853,17.2061,3200.0
2012-01-19 12:15:00,33.09,33.11,33.09,33.09,20900.0,17.2009,17.2113,17.2009,17.2009,20900.0
2012-01-19 12:20:00,33.1,33.1,33.07,33.07,3900.0,17.2061,17.2061,17.1905,17.1905,3900.0
2012-01-19 12:25:00,33.07,33.1,33.06,33.06,3700.0,17.1905,17.2061,17.1853,17.1853,3700.0
2012-01-19 12:30:00,33.07,33.08,33.01,33.03,18800.0,17.1905,17.1957,17.1593,17.1697,18800.0
2012-01-19 12:35:00,33.03,33.03,33.01,33.02,2800.0,17.1697,17.1697,17.1593,17.1645,2800.0
2012-01-19 12:40:00,33.03,33.07,33.01,33.07,6700.0,17.1697,17.1905,17.1593,17.1905,6700.0
2012-01-19 12:45:00,33.06,33.07,33.02,33.04,2100.0,17.1853,17.1905,17.1645,17.1749,2100.0
2012-01-19 12:50:00,33.03,33.04,33.01,33.03,6500.0,17.1697,17.1749,17.1593,17.1697,6500.0
2012-01-19 12:55:00,33.05,33.05,33.05,33.05,2800.0,17.1801,17.1801,17.1801,17.1801,2800.0
2012-01-19 13:00:00,33.05,33.09,33.05,33.08,6300.0,17.1801,17.2009,17.1801,17.1957,6300.0
2012-01-19 13:05:00,33.09,33.1,33.08,33.09,3300.0,17.2009,17.2061,17.1957,17.2009,3300.0
2012-01-19 13:10:00,33.09,33.12,33.08,33.1,20900.0,17.2009,17.2165,17.1957,17.2061,20900.0
2012-01-19 13:15:00,33.09,33.1,33.08,33.09,3000.0,17.2009,17.2061,17.1957,17.2009,3000.0
2012-01-19 13:20:00,33.08,33.12,33.07,33.11,13600.0,17.1957,17.2165,17.1905,17.2113,13600.0
2012-01-19 13:25:00,33.1,33.11,33.09,33.1,8900.0,17.2061,17.2113,17.2009,17.2061,8900.0
2012-01-19 13:30:00,33.09,33.12,33.08,33.11,9900.0,17.2009,17.2165,17.1957,17.2113,9900.0
2012-01-19 13:35:00,33.1,33.11,33.05,33.1,6700.0,17.2061,17.2113,17.1801,17.2061,6700.0
2012-01-19 13:40:00,33.1,33.11,33.09,33.09,9700.0,17.2061,17.2113,17.2009,17.2009,9700.0
2012-01-19 13:45:00,33.09,33.11,33.06,33.11,9800.0,17.2009,17.2113,17.1853,17.2113,9800.0
2012-01-19 13:50:00,33.09,33.1,33.07,33.1,3400.0,17.2009,17.2061,17.1905,17.2061,3400.0
2012-01-19 13:55:00,33.09,33.12,33.09,33.1,13300.0,17.2009,17.2165,17.2009,17.2061,13300.0
2012-01-19 14:00:00,33.09,33.1,33.09,33.09,1600.0,17.2009,17.2061,17.2009,17.2009,1600.0
2012-01-19 14:05:00,33.09,33.1,33.08,33.08,2700.0,17.2009,17.2061,17.1957,17.1957,2700.0
2012-01-19 14:10:00,33.08,33.08,33.07,33.07,4300.0,17.1957,17.1957,17.1905,17.1905,4300.0
2012-01-19 14:15:00,33.07,33.08,33.05,33.06,12700.0,17.1905,17.1957,17.1801,17.1853,12700.0
2012-01-19 14:20:00,33.06,33.11,33.05,33.09,11700.0,17.1853,17.2113,17.1801,17.2009,11700.0
2012-01-19 14:25:00,33.08,33.09,33.07,33.07,11100.0,17.1957,17.2009,17.1905,17.1905,11100.0
2012-01-19 14:30:00,33.07,33.08,33.06,33.07,12200.0,17.1905,17.1957,17.1853,17.1905,12200.0
2012-01-19 14:35:00,33.08,33.09,33.08,33.09,8300.0,17.1957,17.2009,17.1957,17.2009,8300.0
2012-01-19 14:40:00,33.08,33.1,33.07,33.09,8700.0,17.1957,17.2061,17.1905,17.2009,8700.0
2012-01-19 14:45:00,33.08,33.08,33.05,33.06,13000.0,17.1957,17.1957,17.1801,17.1853,13000.0
2012-01-19 14:50:00,33.05,33.09,33.04,33.09,6100.0,17.1801,17.2009,17.1749,17.2009,6100.0
2012-01-19 14:55:00,33.09,33.1,33.07,33.07,10200.0,17.2009,17.2061,17.1905,17.1905,10200.0
2012-01-19 15:00:00,33.08,33.11,33.08,33.1,15100.0,17.1957,17.2113,17.1957,17.2061,15100.0
2012-01-19 15:05:00,33.09,33.1,33.06,33.09,14500.0,17.2009,17.2061,17.1853,17.2009,14500.0
2012-01-19 15:10:00,33.09,33.1,33.08,33.09,14500.0,17.2009,17.2061,17.1957,17.2009,14500.0
2012-01-19 15:15:00,33.09,33.1,33.08,33.09,8200.0,17.2009,17.2061,17.1957,17.2009,8200.0
2012-01-19 15:20:00,33.09,33.11,33.08,33.09,11900.0,17.2009,17.2113,17.1957,17.2009,11900.0
2012-01-19 15:25:00,33.09,33.1,33.09,33.09,5100.0,17.2009,17.2061,17.2009,17.2009,5100.0
2012-01-19 15:30:00,33.1,33.11,33.09,33.09,13900.0,17.2061,17.2113,17.2009,17.2009,13900.0
2012-01-19 15:35:00,33.1,33.11,33.05,33.1,28400.0,17.2061,17.2113,17.1801,17.2061,28400.0
2012-01-19 15:40:00,33.1,33.1,33.09,33.1,11900.0,17.2061,17.2061,17.2009,17.2061,11900.0
2012-01-19 15:45:00,33.1,33.1,33.05,33.05,15700.0,17.2061,17.2061,17.1801,17.1801,15700.0
2012-01-19 15:50:00,33.05,33.07,33.04,33.05,19800.0,17.1801,17.1905,17.1749,17.1801,19800.0
2012-01-19 15:55:00,33.05,33.06,33.02,33.02,33600.0,17.1801,17.1853,17.1645,17.1645,33600.0
2012-01-20 09:30:00,33.0,33.23,32.91,33.13,27800.0,17.1541,17.2737,17.1073,17.2217,27800.0
2012-01-20 09:35:00,33.1,33.18,32.99,33.03,27300.0,17.2061,17.2477,17.1489,17.1697,27300.0
2012-01-20 09:40:00,33.03,33.03,32.89,32.96,9500.0,17.1697,17.1697,17.0969,17.1333,9500.0
2012-01-20 09:45:00,32.91,33.02,32.86,32.92,30000.0,17.1073,17.1645,17.0813,17.1125,30000.0
2012-01-20 09:50:00,32.93,33.01,32.91,32.95,7100.0,17.1177,17.1593,17.1073,17.1281,7100.0
2012-01-20 09:55:00,32.95,32.97,32.87,32.87,13100.0,17.1281,17.1385,17.0865,17.0865,13100.0
2012-01-20 10:00:00,32.88,32.88,32.8,32.82,16400.0,17.0917,17.0917,17.0501,17.0605,16400.0
2012-01-20 10:05:00,32.83,32.86,32.8,32.82,18200.0,17.0657,17.0813,17.0501,17.0605,18200.0
2012-01-20 10:10:00,32.82,32.84,32.8,32.8,16500.0,17.0605,17.0709,17.0501,17.0501,16500.0
2012-01-20 10:15:00,32.79,32.79,32.75,32.76,9100.0,17.0449,17.0449,17.0241,17.0293,9100.0
2012-01-20 10:20:00,32.75,32.76,32.75,32.76,8600.0,17.0241,17.0293,17.0241,17.0293,8600.0
2012-01-20 10:25:00,32.76,32.77,32.75,32.75,16800.0,17.0293,17.0345,17.0241,17.0241,16800.0
2012-01-20 10:30:00,32.76,32.81,32.75,32.76,18000.0,17.0293,17.0553,17.0241,17.0293,18000.0
2012-01-20 10:35:00,32.78,32.86,32.78,32.83,15800.0,17.0397,17.0813,17.0397,17.0657,15800.0
2012-01-20 10:40:00,32.82,32.82,32.81,32.81,2400.0,17.0605,17.0605,17.0553,17.0553,2400.0
2012-01-20 10:45:00,32.81,32.81,32.77,32.79,15500.0,17.0553,17.0553,17.0345,17.0449,15500.0
2012-01-20 10:50:00,32.77,32.96,32.77,32.91,15600.0,17.0345,17.1333,17.0345,17.1073,15600.0
2012-01-20 10:55:00,32.93,32.95,32.88,32.89,4900.0,17.1177,17.1281,17.0917,17.0969,4900.0
2012-01-20 11:00:00,32.88,32.89,32.77,32.78,7500.0,17.0917,17.0969,17.0345,17.0397,7500.0
2012-01-20 11:05:00,32.77,32.77,32.75,32.75,5200.0,17.0345,17.0345,17.0241,17.0241,5200.0
2012-01-20 11:10:00,32.75,32.77,32.74,32.76,16900.0,17.0241,17.0345,17.0189,17.0293,16900.0
2012-01-20 11:15:00,32.76,32.77,32.74,32.76,9200.0,17.0293,17.0345,17.0189,17.0293,9200.0
2012-01-20 11:20:00,32.76,32.77,32.74,32.77,11700.0,17.0293,17.0345,17.0189,17.0345,11700.0
2012-01-20 11:25:00,32.76,32.76,32.74,32.76,4400.0,17.0293,17.0293,17.0189,17.0293,4400.0
2012-01-20 11:30:00,32.76,32.76,32.75,32.76,4900.0,17.0293,17.0293,17.0241,17.0293,4900.0
2012-01-20 11:35:00,32.76,32.83,32.72,32.72,20900.0,17.0293,17.0657,17.0086,17.0086,20900.0
2012-01-20 11:40:00,32.72,32.72,32.65,32.66,9500.0,17.0086,17.0086,16.9722,16.9774,9500.0
2012-01-20 11:45:00,32.66,32.69,32.62,32.67,20100.0,16.9774,16.993,16.9566,16.9826,20100.0
2012-01-20 11:50:00,32.68,32.69,32.64,32.67,9300.0,16.9878,16.993,16.967,16.9826,9300.0
2012-01-20 11:55:00,32.66,32.69,32.66,32.69,18300.0,16.9774,16.993,16.9774,16.993,18300.0
2012-01-20 12:00:00,32.69,32.76,32.69,32.76,13800.0,16.993,17.0293,16.993,17.0293,13800.0
2012-01-20 12:05:00,32.76,32.78,32.75,32.78,6700.0,17.0293,17.0397,17.0241,17.0397,6700.0
2012-01-20 12:10:00,32.78,32.79,32.75,32.76,4500.0,17.0397,17.0449,17.0241,17.0293,4500.0
2012-01-20 12:15:00,32.76,32.78,32.73,32.77,12800.0,17.0293,17.0397,17.0137,17.0345,12800.0
2012-01-20 12:20:00,32.78,32.78,32.77,32.78,4400.0,17.0397,17.0397,17.0345,17.0397,4400.0
2012-01-20 12:25:00,32.78,32.78,32.77,32.78,5500.0,17.0397,17.0397,17.0345,17.0397,5500.0
2012-01-20 12:30:00,32.78,32.78,32.78,32.78,7600.0,17.0397,17.0397,17.0397,17.0397,7600.0
2012-01-20 12:35:00,32.78,32.78,32.77,32.78,3400.0,17.0397,17.0397,17.0345,17.0397,3400.0
2012-01-20 12:40:00,32.77,32.78,32.77,32.78,13100.0,17.0345,17.0397,17.0345,17.0397,13100.0
2012-01-20 12:45:00,32.77,32.82,32.77,32.79,8700.0,17.0345,17.0605,17.0345,17.0449,8700.0
2012-01-20 12:50:00,32.8,32.8,32.79,32.79,1500.0,17.0501,17.0501,17.0449,17.0449,1500.0
2012-01-20 12:55:00,32.8,32.8,32.78,32.8,4100.0,17.0501,17.0501,17.0397,17.0501,4100.0
2012-01-20 13:00:00,32.8,32.81,32.76,32.77,14900.0,17.0501,17.0553,17.0293,17.0345,14900.0
2012-01-20 13:05:00,32.77,32.82,32.77,32.81,4900.0,17.0345,17.0605,17.0345,17.0553,4900.0
2012-01-20 13:10:00,32.79,32.8,32.78,32.78,3800.0,17.0449,17.0501,17.0397,17.0397,3800.0
2012-01-20 13:15:00,32.8,32.8,32.78,32.8,2100.0,17.0501,17.0501,17.0397,17.0501,2100.0
2012-01-20 13:20:00,32.81,32.81,32.8,32.81,3300.0,17.0553,17.0553,17.0501,17.0553,3300.0
2012-01-20 13:25:00,32.8,32.84,32.8,32.82,17300.0,17.0501,17.0709,17.0501,17.0605,17300.0
2012-01-20 13:30:00,32.82,32.82,32.81,32.81,3600.0,17.0605,17.0605,17.0553,17.0553,3600.0
2012-01-20 13:35:00,32.82,32.82,32.81,32.82,2900.0,17.0605,17.0605,17.0553,17.0605,2900.0
2012-01-20 13:40:00,32.81,32.82,32.81,32.81,2900.0,17.0553,17.0605,17.0553,17.0553,2900.0
2012-01-20 13:45:00,32.8,32.84,32.8,32.84,81400.0,17.0501,17.0709,17.0501,17.0709,81400.0
2012-01-20 13:50:00,32.83,32.84,32.82,32.83,6400.0,17.0657,17.0709,17.0605,17.0657,6400.0
2012-01-20 13:55:00,32.82,32.84,32.82,32.84,3900.0,17.0605,17.0709,17.0605,17.0709,3900.0
2012-01-20 14:00:00,32.84,32.88,32.83,32.86,14400.0,17.0709,17.0917,17.0657,17.0813,14400.0
2012-01-20 14:05:00,32.86,32.86,32.82,32.86,28200.0,17.0813,17.0813,17.0605,17.0813,28200.0
2012-01-20 14:10:00,32.85,32.86,32.85,32.85,8500.0,17.0761,17.0813,17.0761,17.0761,8500.0
2012-01-20 14:15:00,32.84,32.85,32.82,32.82,2900.0,17.0709,17.0761,17.0605,17.0605,2900.0
2012-01-20 14:20:00,32.82,32.83,32.77,32.77,6900.0,17.0605,17.0657,17.0345,17.0345,6900.0
2012-01-20 14:25:00,32.76,32.78,32.76,32.77,4500.0,17.0293,17.0397,17.0293,17.0345,4500.0
2012-01-20 14:30:00,32.77,32.8,32.77,32.8,5700.0,17.0345,17.0501,17.0345,17.0501,5700.0
2012-01-20 14:35:00,32.82,32.83,32.81,32.83,38700.0,17.0605,17.0657,17.0553,17.0657,38700.0
2012-01-20 14:40:00,32.83,32.84,32.82,32.84,1700.0,17.0657,17.0709,17.0605,17.0709,1700.0
2012-01-20 14:45:00,32.84,32.84,32.83,32.83,2200.0,17.0709,17.0709,17.0657,17.0657,2200.0
2012-01-20 14:50:00,32.84,32.84,32.82,32.84,10400.0,17.0709,17.0709,17.0605,17.0709,10400.0
2012-01-20 14:55:00,32.82,32.83,32.82,32.82,15500.0,17.0605,17.0657,17.0605,17.0605,15500.0
2012-01-20 15:00:00,32.82,32.83,32.79,32.8,64700.0,17.0605,17.0657,17.0449,17.0501,64700.0
2012-01-20 15:05:00,32.8,32.8,32.78,32.79,8500.0,17.0501,17.0501,17.0397,17.0449,8500.0
2012-01-20 15:10:00,32.79,32.79,32.78,32.79,7000.0,17.0449,17.0449,17.0397,17.0449,7000.0
2012-01-20 15:15:00,32.78,32.8,32.78,32.8,5200.0,17.0397,17.0501,17.0397,17.0501,5200.0
2012-01-20 15:20:00,32.8,32.8,32.79,32.79,6100.0,17.0501,17.0501,17.0449,17.0449,6100.0
2012-01-20 15:25:00,32.79,32.8,32.79,32.79,2800.0,17.0449,17.0501,17.0449,17.0449,2800.0
2012-01-20 15:30:00,32.79,32.79,32.75,32.75,11100.0,17.0449,17.0449,17.0241,17.0241,11100.0
2012-01-20 15:35:00,32.75,32.8,32.74,32.8,13500.0,17.0241,17.0501,17.0189,17.0501,13500.0
2012-01-20 15:40:00,32.79,32.79,32.71,32.71,20900.0,17.0449,17.0449,17.0034,17.0034,20900.0
2012-01-20 15:45:00,32.72,32.81,32.72,32.75,77000.0,17.0086,17.0553,17.0086,17.0241,77000.0
2012-01-20 15:50:00,32.75,32.8,32.69,32.79,28300.0,17.0241,17.0501,16.993,17.0449,28300.0
2012-01-20 15:55:00,32.79,32.84,32.75,32.79,100300.0,17.0449,17.0709,17.0241,17.0449,100300.0
2012-01-23 09:30:00,34.25,34.25,32.81,32.91,36300.0,17.8039,17.8039,17.0553,17.1073,36300.0
2012-01-23 09:35:00,32.88,33.18,32.88,32.9,43500.0,17.0917,17.2477,17.0917,17.1021,43500.0
2012-01-23 09:40:00,32.9,32.94,32.87,32.93,15800.0,17.1021,17.1229,17.0865,17.1177,15800.0
2012-01-23 09:45:00,32.92,33.0,32.86,32.9,14700.0,17.1125,17.1541,17.0813,17.1021,14700.0
2012-01-23 09:50:00,32.96,32.96,32.86,32.92,11600.0,17.1333,17.1333,17.0813,17.1125,11600.0
2012-01-23 09:55:00,32.91,33.0,32.91,32.93,19500.0,17.1073,17.1541,17.1073,17.1177,19500.0
2012-01-23 10:00:00,32.93,33.04,32.92,33.02,12200.0,17.1177,17.1749,17.1125,17.1645,12200.0
2012-01-23 10:05:00,33.03,33.03,32.84,32.85,19600.0,17.1697,17.1697,17.0709,17.0761,19600.0
2012-01-23 10:10:00,32.85,32.92,32.85,32.89,14100.0,17.0761,17.1125,17.0761,17.0969,14100.0
2012-01-23 10:15:00,32.9,32.96,32.88,32.9,11100.0,17.1021,17.1333,17.0917,17.1021,11100.0
2012-01-23 10:20:00,32.9,32.9,32.87,32.89,6300.0,17.1021,17.1021,17.0865,17.0969,6300.0
2012-01-23 10:25:00,32.88,32.93,32.88,32.89,13700.0,17.0917,17.1177,17.0917,17.0969,13700.0
2012-01-23 10:30:00,32.89,32.89,32.88,32.89,1500.0,17.0969,17.0969,17.0917,17.0969,1500.0
2012-01-23 10:35:00,32.88,32.89,32.88,32.89,4800.0,17.0917,17.0969,17.0917,17.0969,4800.0
2012-01-23 10:40:00,32.89,32.89,32.88,32.88,1300.0,17.0969,17.0969,17.0917,17.0917,1300.0
2012-01-23 10:45:00,32.88,32.9,32.86,32.89,5000.0,17.0917,17.1021,17.0813,17.0969,5000.0
2012-01-23 10:50:00,32.89,32.92,32.83,32.9,24000.0,17.0969,17.1125,17.0657,17.1021,24000.0
2012-01-23 10:55:00,32.9,32.91,32.84,32.9,29300.0,17.1021,17.1073,17.0709,17.1021,29300.0
2012-01-23 11:00:00,32.9,32.91,32.88,32.9,33100.0,17.1021,17.1073,17.0917,17.1021,33100.0
2012-01-23 11:05:00,32.9,32.93,32.88,32.9,28900.0,17.1021,17.1177,17.0917,17.1021,28900.0
2012-01-23 11:10:00,32.9,32.96,32.84,32.94,14500.0,17.1021,17.1333,17.0709,17.1229,14500.0
2012-01-23 11:15:00,32.95,32.98,32.93,32.98,17500.0,17.1281,17.1437,17.1177,17.1437,17500.0
2012-01-23 11:20:00,32.96,32.97,32.89,32.94,22600.0,17.1333,17.1385,17.0969,17.1229,22600.0
2012-01-23 11:25:00,32.95,32.96,32.94,32.94,4100.0,17.1281,17.1333,17.1229,17.1229,4100.0
2012-01-23 11:30:00,32.94,32.94,32.9,32.9,8500.0,17.1229,17.1229,17.1021,17.1021,8500.0
2012-01-23 11:35:00,32.9,32.91,32.84,32.85,10500.0,17.1021,17.1073,17.0709,17.0761,10500.0
2012-01-23 11:40:00,32.84,32.84,32.75,32.77,18700.0,17.0709,17.0709,17.0241,17.0345,18700.0
2012-01-23 11:45:00,32.77,32.8,32.7,32.77,9700.0,17.0345,17.0501,16.9982,17.0345,9700.0
2012-01-23 11:50:00,32.78,32.79,32.74,32.78,6300.0,17.0397,17.0449,17.0189,17.0397,6300.0
2012-01-23 11:55:00,32.79,32.83,32.79,32.82,13900.0,17.0449,17.0657,17.0449,17.0605,13900.0
2012-01-23 12:00:00,32.83,32.85,32.8,32.83,14700.0,17.0657,17.0761,17.0501,17.0657,14700.0
2012-01-23 12:05:00,32.83,32.83,32.79,32.79,5200.0,17.0657,17.0657,17.0449,17.0449,5200.0
2012-01-23 12:10:00,32.79,32.81,32.79,32.79,1600.0,17.0449,17.0553,17.0449,17.0449,1600.0
2012-01-23 12:15:00,32.8,32.83,32.8,32.81,4200.0,17.0501,17.0657,17.0501,17.0553,4200.0
2012-01-23 12:20:00,32.82,32.82,32.78,32.78,2700.0,17.0605,17.0605,17.0397,17.0397,2700.0
2012-01-23 12:25:00,32.77,32.8,32.77,32.8,9300.0,17.0345,17.0501,17.0345,17.0501,9300.0
2012-01-23 12:30:00,32.8,32.8,32.79,32.8,1700.0,17.0501,17.0501,17.0449,17.0501,1700.0
2012-01-23 12:35:00,32.8,32.82,32.79,32.82,8600.0,17.0501,17.0605,17.0449,17.0605,8600.0
2012-01-23 12:40:00,32.81,32.83,32.81,32.82,4900.0,17.0553,17.0657,17.0553,17.0605,4900.0
2012-01-23 12:45:00,32.83,32.83,32.77,32.77,9500.0,17.0657,17.0657,17.0345,17.0345,9500.0
2012-01-23 12:50:00,32.76,32.77,32.73,32.77,4200.0,17.0293,17.0345,17.0137,17.0345,4200.0
2012-01-23 12:55:00,32.79,32.81,32.74,32.74,11600.0,17.0449,17.0553,17.0189,17.0189,11600.0
2012-01-23 13:00:00,32.74,32.76,32.74,32.76,1200.0,17.0189,17.0293,17.0189,17.0293,1200.0
2012-01-23 13:05:00,32.76,32.81,32.76,32.79,11600.0,17.0293,17.0553,17.0293,17.0449,11600.0
2012-01-23 13:10:00,32.8,32.8,32.75,32.76,3000.0,17.0501,17.0501,17.0241,17.0293,3000.0
2012-01-23 13:15:00,32.75,32.77,32.75,32.75,3800.0,17.0241,17.0345,17.0241,17.0241,3800.0
2012-01-23 13:20:00,32.77,32.83,32.77,32.81,6000.0,17.0345,17.0657,17.0345,17.0553,6000.0
2012-01-23 13:25:00,32.82,32.84,32.81,32.81,6600.0,17.0605,17.0709,17.0553,17.0553,6600.0
2012-01-23 13:30:00,32.8,32.82,32.78,32.79,4000.0,17.0501,17.0605,17.0397,17.0449,4000.0
2012-01-23 13:35:00,32.79,32.8,32.76,32.76,3200.0,17.0449,17.0501,17.0293,17.0293,3200.0
2012-01-23 13:40:00,32.75,32.76,32.75,32.76,1800.0,17.0241,17.0293,17.0241,17.0293,1800.0
2012-01-23 13:45:00,32.75,32.77,32.75,32.77,5400.0,17.0241,17.0345,17.0241,17.0345,5400.0
2012-01-23 13:50:00,32.76,32.79,32.75,32.78,8100.0,17.0293,17.0449,17.0241,17.0397,8100.0
2012-01-23 13:55:00,32.79,32.82,32.77,32.8,9000.0,17.0449,17.0605,17.0345,17.0501,9000.0
2012-01-23 14:00:00,32.79,32.83,32.79,32.81,10300.0,17.0449,17.0657,17.0449,17.0553,10300.0
2012-01-23 14:05:00,32.82,32.82,32.81,32.81,2800.0,17.0605,17.0605,17.0553,17.0553,2800.0
2012-01-23 14:10:00,32.82,32.82,32.76,32.76,5000.0,17.0605,17.0605,17.0293,17.0293,5000.0
2012-01-23 14:15:00,32.77,32.79,32.75,32.75,9900.0,17.0345,17.0449,17.0241,17.0241,9900.0
2012-01-23 14:20:00,32.75,32.79,32.74,32.79,7800.0,17.0241,17.0449,17.0189,17.0449,7800.0
2012-01-23 14:25:00,32.79,32.79,32.76,32.76,2700.0,17.0449,17.0449,17.0293,17.0293,2700.0
2012-01-23 14:30:00,32.78,32.83,32.76,32.76,16000.0,17.0397,17.0657,17.0293,17.0293,16000.0
2012-01-23 14:35:00,32.76,32.79,32.75,32.76,6200.0,17.0293,17.0449,17.0241,17.0293,6200.0
2012-01-23 14:40:00,32.76,32.8,32.75,32.79,7600.0,17.0293,17.0501,17.0241,17.0449,7600.0
2012-01-23 14:45:00,32.79,32.8,32.74,32.75,14500.0,17.0449,17.0501,17.0189,17.0241,14500.0
2012-01-23 14:50:00,32.75,32.75,32.74,32.75,2000.0,17.0241,17.0241,17.0189,17.0241,2000.0
2012-01-23 14:55:00,32.74,32.8,32.74,32.77,13500.0,17.0189,17.0501,17.0189,17.0345,13500.0
2012-01-23 15:00:00,32.76,32.82,32.76,32.82,5100.0,17.0293,17.0605,17.0293,17.0605,5100.0
2012-01-23 15:05:00,32.81,32.85,32.81,32.84,7900.0,17.0553,17.0761,17.0553,17.0709,7900.0
2012-01-23 15:10:00,32.84,32.88,32.8,32.82,10800.0,17.0709,17.0917,17.0501,17.0605,10800.0
2012-01-23 15:15:00,32.82,32.84,32.81,32.84,10400.0,17.0605,17.0709,17.0553,17.0709,10400.0
2012-01-23 15:20:00,32.84,32.84,32.81,32.83,3700.0,17.0709,17.0709,17.0553,17.0657,3700.0
2012-01-23 15:25:00,32.81,32.86,32.81,32.82,23700.0,17.0553,17.0813,17.0553,17.0605,23700.0
2012-01-23 15:30:00,32.82,32.83,32.8,32.83,8200.0,17.0605,17.0657,17.0501,17.0657,8200.0
2012-01-23 15:35:00,32.82,32.85,32.82,32.83,10300.0,17.0605,17.0761,17.0605,17.0657,10300.0
2012-01-23 15:40:00,32.84,32.86,32.83,32.83,18000.0,17.0709,17.0813,17.0657,17.0657,18000.0
2012-01-23 15:45:00,32.84,32.87,32.81,32.83,13300.0,17.0709,17.0865,17.0553,17.0657,13300.0
2012-01-23 15:50:00,32.82,32.83,32.76,32.76,10200.0,17.0605,17.0657,17.0293,17.0293,10200.0
2012-01-23 15:55:00,32.77,32.81,32.75,32.8,41000.0,17.0345,17.0553,17.0241,17.0501,41000.0
2012-01-24 09:30:00,33.0,33.0,32.81,32.82,19500.0,17.1541,17.1541,17.0553,17.0605,19500.0
2012-01-24 09:35:00,32.82,32.87,32.65,32.67,28700.0,17.0605,17.0865,16.9722,16.9826,28700.0
2012-01-24 09:40:00,32.66,32.72,32.65,32.71,12500.0,16.9774,17.0086,16.9722,17.0034,12500.0
2012-01-24 09:45:00,32.71,32.75,32.7,32.72,15600.0,17.0034,17.0241,16.9982,17.0086,15600.0
2012-01-24 09:50:00,32.72,32.73,32.69,32.71,21400.0,17.0086,17.0137,16.993,17.0034,21400.0
2012-01-24 09:55:00,32.71,32.77,32.69,32.72,25500.0,17.0034,17.0345,16.993,17.0086,25500.0
2012-01-24 10:00:00,32.72,32.84,32.69,32.77,23200.0,17.0086,17.0709,16.993,17.0345,23200.0
2012-01-24 10:05:00,32.77,32.83,32.74,32.82,24900.0,17.0345,17.0657,17.0189,17.0605,24900.0
2012-01-24 10:10:00,32.8,32.82,32.7,32.7,38800.0,17.0501,17.0605,16.9982,16.9982,38800.0
2012-01-24 10:15:00,32.72,32.77,32.71,32.73,31800.0,17.0086,17.0345,17.0034,17.0137,31800.0
2012-01-24 10:20:00,32.73,32.74,32.72,32.73,3600.0,17.0137,17.0189,17.0086,17.0137,3600.0
2012-01-24 10:25:00,32.72,32.73,32.71,32.73,4700.0,17.0086,17.0137,17.0034,17.0137,4700.0
2012-01-24 10:30:00,32.73,32.82,32.72,32.78,19600.0,17.0137,17.0605,17.0086,17.0397,19600.0
2012-01-24 10:35:00,32.79,32.8,32.77,32.78,8200.0,17.0449,17.0501,17.0345,17.0397,8200.0
2012-01-24 10:40:00,32.78,32.78,32.77,32.78,5100.0,17.0397,17.0397,17.0345,17.0397,5100.0
2012-01-24 10:45:00,32.78,32.79,32.75,32.75,8800.0,17.0397,17.0449,17.0241,17.0241,8800.0
2012-01-24 10:50:00,32.75,32.8,32.73,32.8,25300.0,17.0241,17.0501,17.0137,17.0501,25300.0
2012-01-24 10:55:00,32.8,32.84,32.76,32.76,16500.0,17.0501,17.0709,17.0293,17.0293,16500.0
2012-01-24 11:00:00,32.76,32.76,32.73,32.74,6400.0,17.0293,17.0293,17.0137,17.0189,6400.0
2012-01-24 11:05:00,32.73,32.78,32.72,32.77,10000.0,17.0137,17.0397,17.0086,17.0345,10000.0
2012-01-24 11:10:00,32.78,32.81,32.74,32.74,10400.0,17.0397,17.0553,17.0189,17.0189,10400.0
2012-01-24 11:15:00,32.73,32.74,32.72,32.74,7500.0,17.0137,17.0189,17.0086,17.0189,7500.0
2012-01-24 11:20:00,32.73,32.74,32.69,32.69,14500.0,17.0137,17.0189,16.993,16.993,14500.0
2012-01-24 11:25:00,32.7,32.73,32.67,32.7,19200.0,16.9982,17.0137,16.9826,16.9982,19200.0
2012-01-24 11:30:00,32.71,32.72,32.7,32.7,8600.0,17.0034,17.0086,16.9982,16.9982,8600.0
2012-01-24 11:35:00,32.7,32.74,32.7,32.72,3700.0,16.9982,17.0189,16.9982,17.0086,3700.0
2012-01-24 11:40:00,32.73,32.74,32.71,32.71,5500.0,17.0137,17.0189,17.0034,17.0034,5500.0
2012-01-24 11:45:00,32.71,32.72,32.7,32.7,2700.0,17.0034,17.0086,16.9982,16.9982,2700.0
2012-01-24 11:50:00,32.71,32.71,32.7,32.7,4900.0,17.0034,17.0034,16.9982,16.9982,4900.0
2012-01-24 11:55:00,32.71,32.71,32.7,32.71,5100.0,17.0034,17.0034,16.9982,17.0034,5100.0
2012-01-24 12:00:00,32.71,32.71,32.7,32.7,5500.0,17.0034,17.0034,16.9982,16.9982,5500.0
2012-01-24 12:05:00,32.71,32.71,32.7,32.7,38900.0,17.0034,17.0034,16.9982,16.9982,38900.0
2012-01-24 12:10:00,32.7,32.71,32.7,32.7,19400.0,16.9982,17.0034,16.9982,16.9982,19400.0
2012-01-24 12:15:00,32.7,32.71,32.7,32.7,7900.0,16.9982,17.0034,16.9982,16.9982,7900.0
2012-01-24 12:20:00,32.7,32.71,32.7,32.7,1900.0,16.9982,17.0034,16.9982,16.9982,1900.0
2012-01-24 12:25:00,32.71,32.71,32.7,32.7,4900.0,17.0034,17.0034,16.9982,16.9982,4900.0
2012-01-24 12:30:00,32.7,32.7,32.7,32.7,2500.0,16.9982,16.9982,16.9982,16.9982,2500.0
2012-01-24 12:35:00,32.7,32.71,32.7,32.7,5300.0,16.9982,17.0034,16.9982,16.9982,5300.0
2012-01-24 12:40:00,32.7,32.71,32.7,32.7,3600.0,16.9982,17.0034,16.9982,16.9982,3600.0
2012-01-24 12:45:00,32.7,32.71,32.7,32.7,4500.0,16.9982,17.0034,16.9982,16.9982,4500.0
2012-01-24 12:50:00,32.7,32.71,32.69,32.7,6700.0,16.9982,17.0034,16.993,16.9982,6700.0
2012-01-24 12:55:00,32.69,32.71,32.69,32.71,4600.0,16.993,17.0034,16.993,17.0034,4600.0
2012-01-24 13:00:00,32.7,32.73,32.7,32.71,3900.0,16.9982,17.0137,16.9982,17.0034,3900.0
2012-01-24 13:05:00,32.71,32.72,32.7,32.71,5300.0,17.0034,17.0086,16.9982,17.0034,5300.0
2012-01-24 13:10:00,32.7,32.71,32.7,32.7,4300.0,16.9982,17.0034,16.9982,16.9982,4300.0
2012-01-24 13:15:00,32.7,32.71,32.7,32.7,4600.0,16.9982,17.0034,16.9982,16.9982,4600.0
2012-01-24 13:20:00,32.71,32.71,32.7,32.7,10200.0,17.0034,17.0034,16.9982,16.9982,10200.0
2012-01-24 13:25:00,32.71,32.72,32.7,32.7,5300.0,17.0034,17.0086,16.9982,16.9982,5300.0
2012-01-24 13:30:00,32.7,32.71,32.7,32.7,1200.0,16.9982,17.0034,16.9982,16.9982,1200.0
2012-01-24 13:35:00,32.7,32.71,32.7,32.71,3400.0,16.9982,17.0034,16.9982,17.0034,3400.0
2012-01-24 13:40:00,32.7,32.71,32.7,32.7,4600.0,16.9982,17.0034,16.9982,16.9982,4600.0
2012-01-24 13:45:00,32.7,32.72,32.7,32.72,5700.0,16.9982,17.0086,16.9982,17.0086,5700.0
2012-01-24 13:50:00,32.71,32.72,32.71,32.71,4700.0,17.0034,17.0086,17.0034,17.0034,4700.0
2012-01-24 13:55:00,32.71,32.71,32.7,32.71,7600.0,17.0034,17.0034,16.9982,17.0034,7600.0
2012-01-24 14:00:00,32.72,32.72,32.7,32.71,2800.0,17.0086,17.0086,16.9982,17.0034,2800.0
2012-01-24 14:05:00,32.71,32.72,32.7,32.7,20700.0,17.0034,17.0086,16.9982,16.9982,20700.0
2012-01-24 14:10:00,32.7,32.71,32.7,32.7,5600.0,16.9982,17.0034,16.9982,16.9982,5600.0
2012-01-24 14:15:00,32.7,32.71,32.7,32.7,7300.0,16.9982,17.0034,16.9982,16.9982,7300.0
2012-01-24 14:20:00,32.71,32.71,32.7,32.7,3000.0,17.0034,17.0034,16.9982,16.9982,3000.0
2012-01-24 14:25:00,32.7,32.72,32.69,32.7,7800.0,16.9982,17.0086,16.993,16.9982,7800.0
2012-01-24 14:30:00,32.71,32.72,32.69,32.69,7600.0,17.0034,17.0086,16.993,16.993,7600.0
2012-01-24 14:35:00,32.69,32.7,32.69,32.69,9000.0,16.993,16.9982,16.993,16.993,9000.0
2012-01-24 14:40:00,32.69,32.7,32.68,32.69,4900.0,16.993,16.9982,16.9878,16.993,4900.0
2012-01-24 14:45:00,32.69,32.74,32.69,32.71,14100.0,16.993,17.0189,16.993,17.0034,14100.0
2012-01-24 14:50:00,32.71,32.74,32.71,32.73,4700.0,17.0034,17.0189,17.0034,17.0137,4700.0
2012-01-24 14:55:00,32.72,32.74,32.72,32.72,8000.0,17.0086,17.0189,17.0086,17.0086,8000.0
2012-01-24 15:00:00,32.72,32.74,32.71,32.73,12900.0,17.0086,17.0189,17.0034,17.0137,12900.0
2012-01-24 15:05:00,32.72,32.75,32.71,32.73,14200.0,17.0086,17.0241,17.0034,17.0137,14200.0
2012-01-24 15:10:00,32.72,32.75,32.71,32.75,14200.0,17.0086,17.0241,17.0034,17.0241,14200.0
2012-01-24 15:15:00,32.75,32.78,32.73,32.77,15300.0,17.0241,17.0397,17.0137,17.0345,15300.0
2012-01-24 15:20:00,32.77,32.78,32.71,32.71,8200.0,17.0345,17.0397,17.0034,17.0034,8200.0
2012-01-24 15:25:00,32.72,32.72,32.68,32.7,10400.0,17.0086,17.0086,16.9878,16.9982,10400.0
2012-01-24 15:30:00,32.7,32.7,32.69,32.7,9500.0,16.9982,16.9982,16.993,16.9982,9500.0
2012-01-24 15:35:00,32.69,32.7,32.63,32.66,25300.0,16.993,16.9982,16.9618,16.9774,25300.0
2012-01-24 15:40:00,32.66,32.67,32.64,32.66,12400.0,16.9774,16.9826,16.967,16.9774,12400.0
2012-01-24 15:45:00,32.67,32.69,32.61,32.65,27800.0,16.9826,16.993,16.9514,16.9722,27800.0
2012-01-24 15:50:00,32.65,32.71,32.65,32.69,14700.0,16.9722,17.0034,16.9722,16.993,14700.0
2012-01-24 15:55:00,32.69,32.71,32.6,32.66,34900.0,16.993,17.0034,16.9462,16.9774,34900.0
2012-01-25 09:30:00,32.76,32.96,32.76,32.78,67700.0,17.0293,17.1333,17.0293,17.0397,67700.0
2012-01-25 09:35:00,32.79,32.86,32.77,32.8,23900.0,17.0449,17.0813,17.0345,17.0501,23900.0
2012-01-25 09:40:00,32.8,32.86,32.8,32.84,13400.0,17.0501,17.0813,17.0501,17.0709,13400.0
2012-01-25 09:45:00,32.85,32.91,32.76,32.81,37900.0,17.0761,17.1073,17.0293,17.0553,37900.0
2012-01-25 09:50:00,32.83,32.9,32.83,32.88,19100.0,17.0657,17.1021,17.0657,17.0917,19100.0
2012-01-25 09:55:00,32.87,32.91,32.87,32.9,13400.0,17.0865,17.1073,17.0865,17.1021,13400.0
2012-01-25 10:00:00,32.88,32.97,32.88,32.95,19800.0,17.0917,17.1385,17.0917,17.1281,19800.0
2012-01-25 10:05:00,32.95,32.95,32.9,32.93,31900.0,17.1281,17.1281,17.1021,17.1177,31900.0
2012-01-25 10:10:00,32.93,32.95,32.91,32.94,9600.0,17.1177,17.1281,17.1073,17.1229,9600.0
2012-01-25 10:15:00,32.95,32.97,32.95,32.96,10600.0,17.1281,17.1385,17.1281,17.1333,10600.0
2012-01-25 10:20:00,32.97,33.02,32.92,32.94,67200.0,17.1385,17.1645,17.1125,17.1229,67200.0
2012-01-25 10:25:00,32.94,33.03,32.94,32.99,22600.0,17.1229,17.1697,17.1229,17.1489,22600.0
2012-01-25 10:30:00,32.99,33.13,32.93,33.07,35400.0,17.1489,17.2217,17.1177,17.1905,35400.0
2012-01-25 10:35:00,33.07,33.07,32.96,33.04,13400.0,17.1905,17.1905,17.1333,17.1749,13400.0
2012-01-25 10:40:00,33.04,33.13,33.04,33.07,15400.0,17.1749,17.2217,17.1749,17.1905,15400.0
2012-01-25 10:45:00,33.07,33.08,33.07,33.08,9600.0,17.1905,17.1957,17.1905,17.1957,9600.0
2012-01-25 10:50:00,33.08,33.08,33.05,33.06,20200.0,17.1957,17.1957,17.1801,17.1853,20200.0
2012-01-25 10:55:00,33.05,33.06,33.02,33.03,8700.0,17.1801,17.1853,17.1645,17.1697,8700.0
2012-01-25 11:00:00,33.03,33.06,33.01,33.06,19200.0,17.1697,17.1853,17.1593,17.1853,19200.0
2012-01-25 11:05:00,33.05,33.06,32.97,32.97,19600.0,17.1801,17.1853,17.1385,17.1385,19600.0
2012-01-25 11:10:00,32.97,33.02,32.94,33.02,19100.0,17.1385,17.1645,17.1229,17.1645,19100.0
2012-01-25 11:15:00,33.01,33.04,33.0,33.03,6200.0,17.1593,17.1749,17.1541,17.1697,6200.0
2012-01-25 11:20:00,33.03,33.04,33.02,33.03,10000.0,17.1697,17.1749,17.1645,17.1697,10000.0
2012-01-25 11:25:00,33.03,33.08,33.02,33.05,17900.0,17.1697,17.1957,17.1645,17.1801,17900.0
2012-01-25 11:30:00,33.05,33.08,32.98,32.98,15600.0,17.1801,17.1957,17.1437,17.1437,15600.0
2012-01-25 11:35:00,32.99,33.02,32.98,33.01,20600.0,17.1489,17.1645,17.1437,17.1593,20600.0
2012-01-25 11:40:00,33.01,33.02,33.01,33.01,7500.0,17.1593,17.1645,17.1593,17.1593,7500.0
2012-01-25 11:45:00,33.01,33.03,33.0,33.01,4600.0,17.1593,17.1697,17.1541,17.1593,4600.0
2012-01-25 11:50:00,33.01,33.01,32.99,33.0,7600.0,17.1593,17.1593,17.1489,17.1541,7600.0
2012-01-25 11:55:00,33.0,33.04,32.99,33.04,6000.0,17.1541,17.1749,17.1489,17.1749,6000.0
2012-01-25 12:00:00,33.04,33.04,32.99,32.99,7000.0,17.1749,17.1749,17.1489,17.1489,7000.0
2012-01-25 12:05:00,32.99,33.01,32.98,33.0,14800.0,17.1489,17.1593,17.1437,17.1541,14800.0
2012-01-25 12:10:00,33.0,33.0,32.97,32.98,5400.0,17.1541,17.1541,17.1385,17.1437,5400.0
2012-01-25 12:15:00,32.99,32.99,32.97,32.99,6300.0,17.1489,17.1489,17.1385,17.1489,6300.0
2012-01-25 12:20:00,32.99,32.99,32.98,32.99,19500.0,17.1489,17.1489,17.1437,17.1489,19500.0
2012-01-25 12:25:00,32.99,33.02,32.98,32.99,21900.0,17.1489,17.1645,17.1437,17.1489,21900.0
2012-01-25 12:30:00,32.99,33.0,32.9,32.94,49000.0,17.1489,17.1541,17.1021,17.1229,49000.0
2012-01-25 12:35:00,32.95,32.98,32.88,32.9,26400.0,17.1281,17.1437,17.0917,17.1021,26400.0
2012-01-25 12:40:00,32.9,32.9,32.84,32.85,13500.0,17.1021,17.1021,17.0709,17.0761,13500.0
2012-01-25 12:45:00,32.85,32.98,32.83,32.92,43800.0,17.0761,17.1437,17.0657,17.1125,43800.0
2012-01-25 12:50:00,32.9,32.98,32.88,32.94,25700.0,17.1021,17.1437,17.0917,17.1229,25700.0
2012-01-25 12:55:00,32.94,33.0,32.92,32.95,28000.0,17.1229,17.1541,17.1125,17.1281,28000.0
2012-01-25 13:00:00,32.95,33.04,32.95,33.04,36000.0,17.1281,17.1749,17.1281,17.1749,36000.0
2012-01-25 13:05:00,33.04,33.08,33.01,33.04,25200.0,17.1749,17.1957,17.1593,17.1749,25200.0
2012-01-25 13:10:00,33.04,33.07,33.02,33.02,23700.0,17.1749,17.1905,17.1645,17.1645,23700.0
2012-01-25 13:15:00,33.01,33.12,33.01,33.07,13300.0,17.1593,17.2165,17.1593,17.1905,13300.0
2012-01-25 13:20:00,33.07,33.1,33.04,33.07,11100.0,17.1905,17.2061,17.1749,17.1905,11100.0
2012-01-25 13:25:00,33.06,33.06,32.98,32.98,17300.0,17.1853,17.1853,17.1437,17.1437,17300.0
2012-01-25 13:30:00,32.98,33.06,32.98,33.05,15400.0,17.1437,17.1853,17.1437,17.1801,15400.0
2012-01-25 13:35:00,33.05,33.06,33.03,33.04,18700.0,17.1801,17.1853,17.1697,17.1749,18700.0
2012-01-25 13:40:00,33.04,33.06,32.99,33.0,19900.0,17.1749,17.1853,17.1489,17.1541,19900.0
2012-01-25 13:45:00,33.0,33.01,32.95,32.95,11500.0,17.1541,17.1593,17.1281,17.1281,11500.0
2012-01-25 13:50:00,32.96,33.0,32.94,32.98,42500.0,17.1333,17.1541,17.1229,17.1437,42500.0
2012-01-25 13:55:00,32.97,33.04,32.94,33.04,19700.0,17.1385,17.1749,17.1229,17.1749,19700.0
2012-01-25 14:00:00,33.04,33.04,33.01,33.04,12000.0,17.1749,17.1749,17.1593,17.1749,12000.0
2012-01-25 14:05:00,33.04,33.09,33.02,33.09,24000.0,17.1749,17.2009,17.1645,17.2009,24000.0
2012-01-25 14:10:00,33.09,33.09,33.04,33.05,6600.0,17.2009,17.2009,17.1749,17.1801,6600.0
2012-01-25 14:15:00,33.05,33.1,33.02,33.09,21500.0,17.1801,17.2061,17.1645,17.2009,21500.0
2012-01-25 14:20:00,33.1,33.13,33.04,33.13,14000.0,17.2061,17.2217,17.1749,17.2217,14000.0
2012-01-25 14:25:00,33.12,33.12,33.08,33.12,13300.0,17.2165,17.2165,17.1957,17.2165,13300.0
2012-01-25 14:30:00,33.12,33.15,33.09,33.1,12900.0,17.2165,17.2321,17.2009,17.2061,12900.0
2012-01-25 14:35:00,33.13,33.14,33.12,33.13,8500.0,17.2217,17.2269,17.2165,17.2217,8500.0
2012-01-25 14:40:00,33.13,33.13,33.1,33.11,9800.0,17.2217,17.2217,17.2061,17.2113,9800.0
2012-01-25 14:45:00,33.1,33.14,33.05,33.09,30600.0,17.2061,17.2269,17.1801,17.2009,30600.0
2012-01-25 14:50:00,33.08,33.13,33.03,33.12,28200.0,17.1957,17.2217,17.1697,17.2165,28200.0
2012-01-25 14:55:00,33.12,33.13,33.09,33.1,9500.0,17.2165,17.2217,17.2009,17.2061,9500.0
2012-01-25 15:00:00,33.09,33.14,33.08,33.1,19100.0,17.2009,17.2269,17.1957,17.2061,19100.0
2012-01-25 15:05:00,33.1,33.15,33.08,33.15,18700.0,17.2061,17.2321,17.1957,17.2321,18700.0
2012-01-25 15:10:00,33.15,33.15,33.08,33.09,8700.0,17.2321,17.2321,17.1957,17.2009,8700.0
2012-01-25 15:15:00,33.09,33.14,33.06,33.14,11300.0,17.2009,17.2269,17.1853,17.2269,11300.0
2012-01-25 15:20:00,33.14,33.22,33.14,33.2,31600.0,17.2269,17.2685,17.2269,17.2581,31600.0
2012-01-25 15:25:00,33.2,33.23,33.18,33.18,16700.0,17.2581,17.2737,17.2477,17.2477,16700.0
2012-01-25 15:30:00,33.17,33.23,33.14,33.15,26400.0,17.2425,17.2737,17.2269,17.2321,26400.0
2012-01-25 15:35:00,33.15,33.23,33.15,33.23,17300.0,17.2321,17.2737,17.2321,17.2737,17300.0
2012-01-25 15:40:00,33.23,33.23,33.17,33.17,11300.0,17.2737,17.2737,17.2425,17.2425,11300.0
2012-01-25 15:45:00,33.18,33.23,33.17,33.22,29900.0,17.2477,17.2737,17.2425,17.2685,29900.0
2012-01-25 15:50:00,33.22,33.23,33.16,33.18,48800.0,17.2685,17.2737,17.2373,17.2477,48800.0
2012-01-25 15:55:00,33.17,33.22,33.14,33.21,96100.0,17.2425,17.2685,17.2269,17.2633,96100.0
2012-01-26 09:30:00,33.35,33.54,33.23,33.37,40500.0,17.336,17.4348,17.2737,17.3464,40500.0
2012-01-26 09:35:00,33.37,33.37,33.25,33.26,12700.0,17.3464,17.3464,17.2841,17.2893,12700.0
2012-01-26 09:40:00,33.25,33.27,33.22,33.26,11200.0,17.2841,17.2945,17.2685,17.2893,11200.0
2012-01-26 09:45:00,33.26,33.27,33.2,33.24,16400.0,17.2893,17.2945,17.2581,17.2789,16400.0
2012-01-26 09:50:00,33.26,33.26,33.13,33.17,7900.0,17.2893,17.2893,17.2217,17.2425,7900.0
2012-01-26 09:55:00,33.18,33.26,33.13,33.24,10200.0,17.2477,17.2893,17.2217,17.2789,10200.0
2012-01-26 10:00:00,33.23,33.39,33.21,33.29,24600.0,17.2737,17.3568,17.2633,17.3048,24600.0
2012-01-26 10:05:00,33.27,33.35,33.21,33.27,39000.0,17.2945,17.336,17.2633,17.2945,39000.0
2012-01-26 10:10:00,33.27,33.3,33.19,33.23,13900.0,17.2945,17.31,17.2529,17.2737,13900.0
2012-01-26 10:15:00,33.23,33.25,33.18,33.2,7000.0,17.2737,17.2841,17.2477,17.2581,7000.0
2012-01-26 10:20:00,33.19,33.22,33.16,33.17,3300.0,17.2529,17.2685,17.2373,17.2425,3300.0
2012-01-26 10:25:00,33.17,33.18,33.14,33.14,4500.0,17.2425,17.2477,17.2269,17.2269,4500.0
2012-01-26 10:30:00,33.15,33.21,33.14,33.16,16600.0,17.2321,17.2633,17.2269,17.2373,16600.0
2012-01-26 10:35:00,33.16,33.16,33.03,33.09,27200.0,17.2373,17.2373,17.1697,17.2009,27200.0
2012-01-26 10:40:00,33.1,33.15,33.05,33.14,16200.0,17.2061,17.2321,17.1801,17.2269,16200.0
2012-01-26 10:45:00,33.13,33.14,33.05,33.13,7200.0,17.2217,17.2269,17.1801,17.2217,7200.0
2012-01-26 10:50:00,33.12,33.17,33.12,33.17,5000.0,17.2165,17.2425,17.2165,17.2425,5000.0
2012-01-26 10:55:00,33.16,33.16,33.14,33.16,7500.0,17.2373,17.2373,17.2269,17.2373,7500.0
2012-01-26 11:00:00,33.16,33.17,33.15,33.16,8600.0,17.2373,17.2425,17.2321,17.2373,8600.0
2012-01-26 11:05:00,33.16,33.17,33.14,33.14,7300.0,17.2373,17.2425,17.2269,17.2269,7300.0
2012-01-26 11:10:00,33.13,33.14,33.05,33.07,10200.0,17.2217,17.2269,17.1801,17.1905,10200.0
2012-01-26 11:15:00,33.07,33.13,33.06,33.12,28300.0,17.1905,17.2217,17.1853,17.2165,28300.0
2012-01-26 11:20:00,33.13,33.17,33.11,33.13,8400.0,17.2217,17.2425,17.2113,17.2217,8400.0
2012-01-26 11:25:00,33.13,33.14,33.11,33.12,7100.0,17.2217,17.2269,17.2113,17.2165,7100.0
2012-01-26 11:30:00,33.12,33.13,33.11,33.13,5100.0,17.2165,17.2217,17.2113,17.2217,5100.0
2012-01-26 11:35:00,33.13,33.16,33.12,33.13,12400.0,17.2217,17.2373,17.2165,17.2217,12400.0
2012-01-26 11:40:00,33.13,33.16,33.13,33.15,9600.0,17.2217,17.2373,17.2217,17.2321,9600.0
2012-01-26 11:45:00,33.15,33.18,33.15,33.17,9800.0,17.2321,17.2477,17.2321,17.2425,9800.0
2012-01-26 11:50:00,33.16,33.22,33.16,33.19,10000.0,17.2373,17.2685,17.2373,17.2529,10000.0
2012-01-26 11:55:00,33.18,33.21,33.14,33.14,14300.0,17.2477,17.2633,17.2269,17.2269,14300.0
2012-01-26 12:00:00,33.13,33.17,33.04,33.17,32800.0,17.2217,17.2425,17.1749,17.2425,32800.0
2012-01-26 12:05:00,33.16,33.19,33.16,33.18,7400.0,17.2373,17.2529,17.2373,17.2477,7400.0
2012-01-26 12:10:00,33.17,33.18,33.16,33.18,6900.0,17.2425,17.2477,17.2373,17.2477,6900.0
2012-01-26 12:15:00,33.17,33.17,33.1,33.13,15000.0,17.2425,17.2425,17.2061,17.2217,15000.0
2012-01-26 12:20:00,33.13,33.13,33.12,33.12,3800.0,17.2217,17.2217,17.2165,17.2165,3800.0
2012-01-26 12:25:00,33.12,33.14,33.12,33.13,10000.0,17.2165,17.2269,17.2165,17.2217,10000.0
2012-01-26 12:30:00,33.13,33.13,33.12,33.13,2100.0,17.2217,17.2217,17.2165,17.2217,2100.0
2012-01-26 12:35:00,33.13,33.14,33.1,33.11,10900.0,17.2217,17.2269,17.2061,17.2113,10900.0
2012-01-26 12:40:00,33.11,33.11,33.09,33.11,10500.0,17.2113,17.2113,17.2009,17.2113,10500.0
2012-01-26 12:45:00,33.1,33.11,33.1,33.1,15400.0,17.2061,17.2113,17.2061,17.2061,15400.0
2012-01-26 12:50:00,33.11,33.13,33.1,33.11,5400.0,17.2113,17.2217,17.2061,17.2113,5400.0
2012-01-26 12:55:00,33.1,33.13,33.1,33.12,7000.0,17.2061,17.2217,17.2061,17.2165,7000.0
2012-01-26 13:00:00,33.12,33.13,33.11,33.11,5700.0,17.2165,17.2217,17.2113,17.2113,5700.0
2012-01-26 13:05:00,33.11,33.11,33.06,33.08,11900.0,17.2113,17.2113,17.1853,17.1957,11900.0
2012-01-26 13:10:00,33.08,33.1,33.05,33.05,7900.0,17.1957,17.2061,17.1801,17.1801,7900.0
2012-01-26 13:15:00,33.06,33.09,33.04,33.04,9200.0,17.1853,17.2009,17.1749,17.1749,9200.0
2012-01-26 13:20:00,33.02,33.04,33.0,33.04,12800.0,17.1645,17.1749,17.1541,17.1749,12800.0
2012-01-26 13:25:00,33.03,33.03,32.95,32.96,18900.0,17.1697,17.1697,17.1281,17.1333,18900.0
2012-01-26 13:30:00,32.96,33.06,32.95,33.05,7500.0,17.1333,17.1853,17.1281,17.1801,7500.0
2012-01-26 13:35:00,33.05,33.05,32.97,33.01,6100.0,17.1801,17.1801,17.1385,17.1593,6100.0
2012-01-26 13:40:00,33.01,33.06,33.01,33.04,10700.0,17.1593,17.1853,17.1593,17.1749,10700.0
2012-01-26 13:45:00,33.04,33.07,33.02,33.05,10300.0,17.1749,17.1905,17.1645,17.1801,10300.0
2012-01-26 13:50:00,33.05,33.11,33.03,33.09,15700.0,17.1801,17.2113,17.1697,17.2009,15700.0
2012-01-26 13:55:00,33.1,33.1,33.06,33.06,7800.0,17.2061,17.2061,17.1853,17.1853,7800.0
2012-01-26 14:00:00,33.07,33.12,33.07,33.12,6600.0,17.1905,17.2165,17.1905,17.2165,6600.0
2012-01-26 14:05:00,33.12,33.12,33.11,33.11,3800.0,17.2165,17.2165,17.2113,17.2113,3800.0
2012-01-26 14:10:00,33.11,33.16,33.11,33.16,12400.0,17.2113,17.2373,17.2113,17.2373,12400.0
2012-01-26 14:15:00,33.16,33.17,33.12,33.12,22000.0,17.2373,17.2425,17.2165,17.2165,22000.0
2012-01-26 14:20:00,33.12,33.12,33.09,33.1,24400.0,17.2165,17.2165,17.2009,17.2061,24400.0
2012-01-26 14:25:00,33.09,33.17,33.09,33.15,10900.0,17.2009,17.2425,17.2009,17.2321,10900.0
2012-01-26 14:30:00,33.12,33.13,33.12,33.13,6000.0,17.2165,17.2217,17.2165,17.2217,6000.0
2012-01-26 14:35:00,33.14,33.14,33.09,33.09,14200.0,17.2269,17.2269,17.2009,17.2009,14200.0
2012-01-26 14:40:00,33.09,33.1,33.02,33.08,14600.0,17.2009,17.2061,17.1645,17.1957,14600.0
2012-01-26 14:45:00,33.04,33.1,33.03,33.05,9500.0,17.1749,17.2061,17.1697,17.1801,9500.0
2012-01-26 14:50:00,33.03,33.04,32.99,32.99,9900.0,17.1697,17.1749,17.1489,17.1489,9900.0
2012-01-26 14:55:00,32.98,33.0,32.9,32.95,17000.0,17.1437,17.1541,17.1021,17.1281,17000.0
2012-01-26 15:00:00,32.94,32.94,32.9,32.91,10200.0,17.1229,17.1229,17.1021,17.1073,10200.0
2012-01-26 15:05:00,32.91,32.93,32.9,32.9,17700.0,17.1073,17.1177,17.1021,17.1021,17700.0
2012-01-26 15:10:00,32.91,32.92,32.88,32.88,9500.0,17.1073,17.1125,17.0917,17.0917,9500.0
2012-01-26 15:15:00,32.88,32.89,32.77,32.81,13400.0,17.0917,17.0969,17.0345,17.0553,13400.0
2012-01-26 15:20:00,32.8,32.81,32.78,32.79,12600.0,17.0501,17.0553,17.0397,17.0449,12600.0
2012-01-26 15:25:00,32.8,32.8,32.78,32.78,9800.0,17.0501,17.0501,17.0397,17.0397,9800.0
2012-01-26 15:30:00,32.79,32.86,32.78,32.86,18200.0,17.0449,17.0813,17.0397,17.0813,18200.0
2012-01-26 15:35:00,32.85,32.93,32.85,32.92,51500.0,17.0761,17.1177,17.0761,17.1125,51500.0
2012-01-26 15:40:00,32.91,32.97,32.9,32.92,67200.0,17.1073,17.1385,17.1021,17.1125,67200.0
2012-01-26 15:45:00,32.92,32.96,32.91,32.92,64000.0,17.1125,17.1333,17.1073,17.1125,64000.0
2012-01-26 15:50:00,32.93,32.94,32.75,32.79,82900.0,17.1177,17.1229,17.0241,17.0449,82900.0
2012-01-26 15:55:00,32.79,32.92,32.78,32.86,100800.0,17.0449,17.1125,17.0397,17.0813,100800.0
2012-01-27 09:30:00,32.37,32.61,32.35,32.54,49200.0,16.9877,17.1137,16.9772,17.0769,49200.0
2012-01-27 09:35:00,32.59,32.74,32.54,32.57,33700.0,17.1032,17.1819,17.0769,17.0927,33700.0
2012-01-27 09:40:00,32.57,32.64,32.46,32.48,23900.0,17.0927,17.1294,17.0349,17.0454,23900.0
2012-01-27 09:45:00,32.48,32.55,32.4,32.51,31900.0,17.0454,17.0822,17.0035,17.0612,31900.0
2012-01-27 09:50:00,32.51,32.52,32.5,32.52,31800.0,17.0612,17.0664,17.0559,17.0664,31800.0
2012-01-27 09:55:00,32.52,32.53,32.43,32.45,46900.0,17.0664,17.0717,17.0192,17.0297,46900.0
2012-01-27 10:00:00,32.46,32.5,32.41,32.48,63000.0,17.0349,17.0559,17.0087,17.0454,63000.0
2012-01-27 10:05:00,32.48,32.48,32.33,32.36,23100.0,17.0454,17.0454,16.9667,16.9825,23100.0
2012-01-27 10:10:00,32.38,32.41,32.31,32.34,16200.0,16.993,17.0087,16.9562,16.972,16200.0
2012-01-27 10:15:00,32.35,32.45,32.29,32.29,24500.0,16.9772,17.0297,16.9457,16.9457,24500.0
2012-01-27 10:20:00,32.3,32.34,32.29,32.34,5100.0,16.951,16.972,16.9457,16.972,5100.0
2012-01-27 10:25:00,32.35,32.44,32.25,32.27,24500.0,16.9772,17.0244,16.9247,16.9352,24500.0
2012-01-27 10:30:00,32.28,32.31,32.26,32.28,9000.0,16.9405,16.9562,16.93,16.9405,9000.0
2012-01-27 10:35:00,32.26,32.31,32.22,32.23,9500.0,16.93,16.9562,16.909,16.9142,9500.0
2012-01-27 10:40:00,32.22,32.25,32.2,32.23,13300.0,16.909,16.9247,16.8985,16.9142,13300.0
2012-01-27 10:45:00,32.23,32.24,32.19,32.23,10400.0,16.9142,16.9195,16.8932,16.9142,10400.0
2012-01-27 10:50:00,32.25,32.28,32.17,32.17,10700.0,16.9247,16.9405,16.8827,16.8827,10700.0
2012-01-27 10:55:00,32.18,32.25,32.15,32.24,6200.0,16.888,16.9247,16.8723,16.9195,6200.0
2012-01-27 11:00:00,32.25,32.31,32.17,32.23,11700.0,16.9247,16.9562,16.8827,16.9142,11700.0
2012-01-27 11:05:00,32.25,32.31,32.19,32.24,12800.0,16.9247,16.9562,16.8932,16.9195,12800.0
2012-01-27 11:10:00,32.24,32.4,32.2,32.26,15100.0,16.9195,17.0035,16.8985,16.93,15100.0
2012-01-27 11:15:00,32.29,32.37,32.28,32.35,3600.0,16.9457,16.9877,16.9405,16.9772,3600.0
2012-01-27 11:20:00,32.33,32.33,32.26,32.28,16600.0,16.9667,16.9667,16.93,16.9405,16600.0
2012-01-27 11:25:00,32.28,32.35,32.24,32.28,38800.0,16.9405,16.9772,16.9195,16.9405,38800.0
2012-01-27 11:30:00,32.28,32.29,32.21,32.22,39400.0,16.9405,16.9457,16.9037,16.909,39400.0
2012-01-27 11:35:00,32.21,32.27,32.2,32.25,21100.0,16.9037,16.9352,16.8985,16.9247,21100.0
2012-01-27 11:40:00,32.25,32.27,32.2,32.25,18300.0,16.9247,16.9352,16.8985,16.9247,18300.0
2012-01-27 11:45:00,32.25,32.27,32.22,32.22,62500.0,16.9247,16.9352,16.909,16.909,62500.0
2012-01-27 11:50:00,32.22,32.25,32.21,32.25,12600.0,16.909,16.9247,16.9037,16.9247,12600.0
2012-01-27 11:55:00,32.27,32.3,32.27,32.27,7300.0,16.9352,16.951,16.9352,16.9352,7300.0
2012-01-27 12:00:00,32.27,32.34,32.27,32.32,508200.0,16.9352,16.972,16.9352,16.9615,508200.0
2012-01-27 12:05:00,32.31,32.33,32.3,32.32,469400.0,16.9562,16.9667,16.951,16.9615,469400.0
2012-01-27 12:10:00,32.32,32.32,32.29,32.29,2100.0,16.9615,16.9615,16.9457,16.9457,2100.0
2012-01-27 12:15:00,32.29,32.31,32.27,32.29,71200.0,16.9457,16.9562,16.9352,16.9457,71200.0
2012-01-27 12:20:00,32.29,32.29,32.28,32.28,3500.0,16.9457,16.9457,16.9405,16.9405,3500.0
2012-01-27 12:25:00,32.28,32.31,32.25,32.28,20500.0,16.9405,16.9562,16.9247,16.9405,20500.0
2012-01-27 12:30:00,32.27,32.28,32.23,32.25,44200.0,16.9352,16.9405,16.9142,16.9247,44200.0
2012-01-27 12:35:00,32.25,32.25,32.23,32.25,9300.0,16.9247,16.9247,16.9142,16.9247,9300.0
2012-01-27 12:40:00,32.25,32.28,32.24,32.25,8700.0,16.9247,16.9405,16.9195,16.9247,8700.0
2012-01-27 12:45:00,32.26,32.28,32.25,32.28,32800.0,16.93,16.9405,16.9247,16.9405,32800.0
2012-01-27 12:50:00,32.27,32.31,32.24,32.26,32200.0,16.9352,16.9562,16.9195,16.93,32200.0
2012-01-27 12:55:00,32.27,32.28,32.2,32.24,25900.0,16.9352,16.9405,16.8985,16.9195,25900.0
2012-01-27 13:00:00,32.25,32.3,32.25,32.29,8900.0,16.9247,16.951,16.9247,16.9457,8900.0
2012-01-27 13:05:00,32.28,32.28,32.27,32.27,2000.0,16.9405,16.9405,16.9352,16.9352,2000.0
2012-01-27 13:10:00,32.27,32.33,32.27,32.3,13600.0,16.9352,16.9667,16.9352,16.951,13600.0
2012-01-27 13:15:00,32.3,32.35,32.29,32.31,3900.0,16.951,16.9772,16.9457,16.9562,3900.0
2012-01-27 13:20:00,32.31,32.31,32.26,32.27,51800.0,16.9562,16.9562,16.93,16.9352,51800.0
2012-01-27 13:25:00,32.27,32.34,32.27,32.3,29000.0,16.9352,16.972,16.9352,16.951,29000.0
2012-01-27 13:30:00,32.3,32.3,32.29,32.3,7800.0,16.951,16.951,16.9457,16.951,7800.0
2012-01-27 13:35:00,32.3,32.38,32.3,32.35,10900.0,16.951,16.993,16.951,16.9772,10900.0
2012-01-27 13:40:00,32.36,32.36,32.3,32.32,11200.0,16.9825,16.9825,16.951,16.9615,11200.0
2012-01-27 13:45:00,32.31,32.34,32.29,32.32,18600.0,16.9562,16.972,16.9457,16.9615,18600.0
2012-01-27 13:50:00,32.32,32.35,32.32,32.32,8800.0,16.9615,16.9772,16.9615,16.9615,8800.0
2012-01-27 13:55:00,32.33,32.37,32.3,32.3,6900.0,16.9667,16.9877,16.951,16.951,6900.0
2012-01-27 14:00:00,32.31,32.36,32.31,32.35,6200.0,16.9562,16.9825,16.9562,16.9772,6200.0
2012-01-27 14:05:00,32.34,32.38,32.34,32.36,7000.0,16.972,16.993,16.972,16.9825,7000.0
2012-01-27 14:10:00,32.36,32.38,32.36,32.38,2500.0,16.9825,16.993,16.9825,16.993,2500.0
2012-01-27 14:15:00,32.38,32.45,32.37,32.45,27900.0,16.993,17.0297,16.9877,17.0297,27900.0
2012-01-27 14:20:00,32.44,32.45,32.43,32.44,10000.0,17.0244,17.0297,17.0192,17.0244,10000.0
2012-01-27 14:25:00,32.45,32.45,32.44,32.44,8700.0,17.0297,17.0297,17.0244,17.0244,8700.0
2012-01-27 14:30:00,32.44,32.48,32.44,32.46,26700.0,17.0244,17.0454,17.0244,17.0349,26700.0
2012-01-27 14:35:00,32.45,32.48,32.45,32.48,2100.0,17.0297,17.0454,17.0297,17.0454,2100.0
2012-01-27 14:40:00,32.48,32.51,32.48,32.51,3000.0,17.0454,17.0612,17.0454,17.0612,3000.0
2012-01-27 14:45:00,32.5,32.51,32.46,32.49,4600.0,17.0559,17.0612,17.0349,17.0507,4600.0
2012-01-27 14:50:00,32.49,32.51,32.46,32.49,15900.0,17.0507,17.0612,17.0349,17.0507,15900.0
2012-01-27 14:55:00,32.49,32.52,32.49,32.51,6000.0,17.0507,17.0664,17.0507,17.0612,6000.0
2012-01-27 15:00:00,32.51,32.51,32.49,32.5,10800.0,17.0612,17.0612,17.0507,17.0559,10800.0
2012-01-27 15:05:00,32.51,32.52,32.49,32.5,23700.0,17.0612,17.0664,17.0507,17.0559,23700.0
2012-01-27 15:10:00,32.5,32.5,32.41,32.47,68500.0,17.0559,17.0559,17.0087,17.0402,68500.0
2012-01-27 15:15:00,32.46,32.53,32.45,32.51,55300.0,17.0349,17.0717,17.0297,17.0612,55300.0
2012-01-27 15:20:00,32.51,32.54,32.49,32.54,41300.0,17.0612,17.0769,17.0507,17.0769,41300.0
2012-01-27 15:25:00,32.54,32.63,32.54,32.56,39200.0,17.0769,17.1242,17.0769,17.0874,39200.0
2012-01-27 15:30:00,32.54,32.55,32.49,32.49,51800.0,17.0769,17.0822,17.0507,17.0507,51800.0
2012-01-27 15:35:00,32.49,32.5,32.46,32.47,24900.0,17.0507,17.0559,17.0349,17.0402,24900.0
2012-01-27 15:40:00,32.47,32.47,32.44,32.44,11400.0,17.0402,17.0402,17.0244,17.0244,11400.0
2012-01-27 15:45:00,32.44,32.48,32.42,32.45,40300.0,17.0244,17.0454,17.0139,17.0297,40300.0
2012-01-27 15:50:00,32.45,32.53,32.42,32.47,26400.0,17.0297,17.0717,17.0139,17.0402,26400.0
2012-01-27 15:55:00,32.47,32.5,32.41,32.43,68400.0,17.0402,17.0559,17.0087,17.0192,68400.0
2012-01-30 09:30:00,32.33,32.34,32.05,32.24,30500.0,16.9667,16.972,16.8198,16.9195,30500.0
2012-01-30 09:35:00,32.21,32.26,32.17,32.2,40800.0,16.9037,16.93,16.8827,16.8985,40800.0
2012-01-30 09:40:00,32.19,32.25,32.19,32.22,11900.0,16.8932,16.9247,16.8932,16.909,11900.0
2012-01-30 09:45:00,32.2,32.22,32.17,32.17,30200.0,16.8985,16.909,16.8827,16.8827,30200.0
2012-01-30 09:50:00,32.17,32.19,32.07,32.14,88200.0,16.8827,16.8932,16.8303,16.867,88200.0
2012-01-30 09:55:00,32.15,32.2,32.15,32.17,34000.0,16.8723,16.8985,16.8723,16.8827,34000.0
2012-01-30 10:00:00,32.2,32.27,32.19,32.22,67800.0,16.8985,16.9352,16.8932,16.909,67800.0
2012-01-30 10:05:00,32.22,32.23,32.14,32.16,26500.0,16.909,16.9142,16.867,16.8775,26500.0
2012-01-30 10:10:00,32.17,32.19,32.12,32.15,29400.0,16.8827,16.8932,16.8565,16.8723,29400.0
2012-01-30 10:15:00,32.16,32.22,32.16,32.22,11100.0,16.8775,16.909,16.8775,16.909,11100.0
2012-01-30 10:20:00,32.2,32.22,32.17,32.2,91900.0,16.8985,16.909,16.8827,16.8985,91900.0
2012-01-30 10:25:00,32.21,32.24,32.16,32.19,13300.0,16.9037,16.9195,16.8775,16.8932,13300.0
2012-01-30 10:30:00,32.2,32.32,32.19,32.32,5800.0,16.8985,16.9615,16.8932,16.9615,5800.0
2012-01-30 10:35:00,32.31,32.33,32.27,32.31,9800.0,16.9562,16.9667,16.9352,16.9562,9800.0
2012-01-30 10:40:00,32.32,32.33,32.29,32.32,15600.0,16.9615,16.9667,16.9457,16.9615,15600.0
2012-01-30 10:45:00,32.3,32.34,32.27,32.33,18100.0,16.951,16.972,16.9352,16.9667,18100.0
2012-01-30 10:50:00,32.34,32.34,32.24,32.26,21000.0,16.972,16.972,16.9195,16.93,21000.0
2012-01-30 10:55:00,32.27,32.32,32.26,32.31,18300.0,16.9352,16.9615,16.93,16.9562,18300.0
2012-01-30 11:00:00,32.3,32.41,32.3,32.35,49400.0,16.951,17.0087,16.951,16.9772,49400.0
2012-01-30 11:05:00,32.35,32.41,32.34,32.37,23500.0,16.9772,17.0087,16.972,16.9877,23500.0
2012-01-30 11:10:00,32.37,32.37,32.3,32.32,2600.0,16.9877,16.9877,16.951,16.9615,2600.0
2012-01-30 11:15:00,32.3,32.32,32.27,32.28,15500.0,16.951,16.9615,16.9352,16.9405,15500.0
2012-01-30 11:20:00,32.28,32.3,32.22,32.23,32800.0,16.9405,16.951,16.909,16.9142,32800.0
2012-01-30 11:25:00,32.25,32.27,32.23,32.23,7200.0,16.9247,16.9352,16.9142,16.9142,7200.0
2012-01-30 11:30:00,32.23,32.23,32.19,32.21,15200.0,16.9142,16.9142,16.8932,16.9037,15200.0
2012-01-30 11:35:00,32.23,32.25,32.2,32.22,4400.0,16.9142,16.9247,16.8985,16.909,4400.0
2012-01-30 11:40:00,32.22,32.23,32.17,32.21,29400.0,16.909,16.9142,16.8827,16.9037,29400.0
2012-01-30 11:45:00,32.2,32.22,32.18,32.21,28100.0,16.8985,16.909,16.888,16.9037,28100.0
2012-01-30 11:50:00,32.2,32.2,32.15,32.17,7300.0,16.8985,16.8985,16.8723,16.8827,7300.0
2012-01-30 11:55:00,32.18,32.18,32.15,32.15,24300.0,16.888,16.888,16.8723,16.8723,24300.0
2012-01-30 12:00:00,32.15,32.21,32.15,32.21,9400.0,16.8723,16.9037,16.8723,16.9037,9400.0
2012-01-30 12:05:00,32.2,32.23,32.2,32.23,2700.0,16.8985,16.9142,16.8985,16.9142,2700.0
2012-01-30 12:10:00,32.23,32.24,32.2,32.21,9300.0,16.9142,16.9195,16.8985,16.9037,9300.0
2012-01-30 12:15:00,32.22,32.22,32.18,32.2,4200.0,16.909,16.909,16.888,16.8985,4200.0
2012-01-30 12:20:00,32.2,32.24,32.19,32.2,6500.0,16.8985,16.9195,16.8932,16.8985,6500.0
2012-01-30 12:25:00,32.2,32.2,32.14,32.15,60500.0,16.8985,16.8985,16.867,16.8723,60500.0
2012-01-30 12:30:00,32.15,32.19,32.14,32.15,23800.0,16.8723,16.8932,16.867,16.8723,23800.0
2012-01-30 12:35:00,32.14,32.15,32.1,32.14,40900.0,16.867,16.8723,16.846,16.867,40900.0
2012-01-30 12:40:00,32.14,32.16,32.14,32.15,14800.0,16.867,16.8775,16.867,16.8723,14800.0
2012-01-30 12:45:00,32.15,32.21,32.15,32.2,7800.0,16.8723,16.9037,16.8723,16.8985,7800.0
2012-01-30 12:50:00,32.2,32.2,32.13,32.17,13900.0,16.8985,16.8985,16.8618,16.8827,13900.0
2012-01-30 12:55:00,32.17,32.18,32.17,32.17,3000.0,16.8827,16.888,16.8827,16.8827,3000.0
2012-01-30 13:00:00,32.18,32.18,32.15,32.17,6400.0,16.888,16.888,16.8723,16.8827,6400.0
2012-01-30 13:05:00,32.17,32.19,32.14,32.16,19900.0,16.8827,16.8932,16.867,16.8775,19900.0
2012-01-30 13:10:00,32.16,32.21,32.15,32.18,14900.0,16.8775,16.9037,16.8723,16.888,14900.0
2012-01-30 13:15:00,32.17,32.2,32.15,32.16,3100.0,16.8827,16.8985,16.8723,16.8775,3100.0
2012-01-30 13:20:00,32.16,32.21,32.15,32.19,5100.0,16.8775,16.9037,16.8723,16.8932,5100.0
2012-01-30 13:25:00,32.2,32.23,32.19,32.23,6100.0,16.8985,16.9142,16.8932,16.9142,6100.0
2012-01-30 13:30:00,32.22,32.25,32.19,32.22,9100.0,16.909,16.9247,16.8932,16.909,9100.0
2012-01-30 13:35:00,32.22,32.27,32.19,32.27,10100.0,16.909,16.9352,16.8932,16.9352,10100.0
2012-01-30 13:40:00,32.27,32.29,32.22,32.24,4600.0,16.9352,16.9457,16.909,16.9195,4600.0
2012-01-30 13:45:00,32.24,32.27,32.22,32.23,4600.0,16.9195,16.9352,16.909,16.9142,4600.0
2012-01-30 13:50:00,32.22,32.23,32.2,32.22,2600.0,16.909,16.9142,16.8985,16.909,2600.0
2012-01-30 13:55:00,32.2,32.23,32.18,32.18,5800.0,16.8985,16.9142,16.888,16.888,5800.0
2012-01-30 14:00:00,32.17,32.18,32.14,32.16,11300.0,16.8827,16.888,16.867,16.8775,11300.0
2012-01-30 14:05:00,32.16,32.2,32.15,32.2,9500.0,16.8775,16.8985,16.8723,16.8985,9500.0
2012-01-30 14:10:00,32.18,32.27,32.15,32.16,159000.0,16.888,16.9352,16.8723,16.8775,159000.0
2012-01-30 14:15:00,32.16,32.24,32.15,32.15,23200.0,16.8775,16.9195,16.8723,16.8723,23200.0
2012-01-30 14:20:00,32.15,32.19,32.14,32.18,36400.0,16.8723,16.8932,16.867,16.888,36400.0
2012-01-30 14:25:00,32.18,32.19,32.15,32.17,12800.0,16.888,16.8932,16.8723,16.8827,12800.0
2012-01-30 14:30:00,32.17,32.25,32.14,32.25,22500.0,16.8827,16.9247,16.867,16.9247,22500.0
2012-01-30 14:35:00,32.25,32.28,32.2,32.2,8500.0,16.9247,16.9405,16.8985,16.8985,8500.0
2012-01-30 14:40:00,32.2,32.32,32.2,32.28,17300.0,16.8985,16.9615,16.8985,16.9405,17300.0
2012-01-30 14:45:00,32.27,32.27,32.23,32.24,6200.0,16.9352,16.9352,16.9142,16.9195,6200.0
2012-01-30 14:50:00,32.24,32.26,32.23,32.23,3200.0,16.9195,16.93,16.9142,16.9142,3200.0
2012-01-30 14:55:00,32.23,32.25,32.21,32.24,5200.0,16.9142,16.9247,16.9037,16.9195,5200.0
2012-01-30 15:00:00,32.24,32.25,32.22,32.25,3900.0,16.9195,16.9247,16.909,16.9247,3900.0
2012-01-30 15:05:00,32.24,32.28,32.21,32.26,23100.0,16.9195,16.9405,16.9037,16.93,23100.0
2012-01-30 15:10:00,32.26,32.28,32.21,32.22,24600.0,16.93,16.9405,16.9037,16.909,24600.0
2012-01-30 15:15:00,32.22,32.26,32.22,32.25,20900.0,16.909,16.93,16.909,16.9247,20900.0
2012-01-30 15:20:00,32.25,32.26,32.25,32.26,6800.0,16.9247,16.93,16.9247,16.93,6800.0
2012-01-30 15:25:00,32.26,32.27,32.25,32.26,9100.0,16.93,16.9352,16.9247,16.93,9100.0
2012-01-30 15:30:00,32.26,32.31,32.26,32.3,13100.0,16.93,16.9562,16.93,16.951,13100.0
2012-01-30 15:35:00,32.3,32.34,32.27,32.31,20700.0,16.951,16.972,16.9352,16.9562,20700.0
2012-01-30 15:40:00,32.3,32.32,32.27,32.27,10400.0,16.951,16.9615,16.9352,16.9352,10400.0
2012-01-30 15:45:00,32.27,32.39,32.27,32.38,28700.0,16.9352,16.9982,16.9352,16.993,28700.0
2012-01-30 15:50:00,32.38,32.38,32.31,32.33,24100.0,16.993,16.993,16.9562,16.9667,24100.0
2012-01-30 15:55:00,32.33,32.37,32.25,32.25,81300.0,16.9667,16.9877,16.9247,16.9247,81300.0
2012-01-31 09:30:00,32.85,32.96,32.51,32.55,62300.0,17.2396,17.2973,17.0612,17.0822,62300.0
2012-01-31 09:35:00,32.58,32.58,32.35,32.44,43300.0,17.0979,17.0979,16.9772,17.0244,43300.0
2012-01-31 09:40:00,32.42,32.45,32.32,32.34,9800.0,17.0139,17.0297,16.9615,16.972,9800.0
2012-01-31 09:45:00,32.34,32.34,32.24,32.25,14700.0,16.972,16.972,16.9195,16.9247,14700.0
2012-01-31 09:50:00,32.25,32.28,32.21,32.21,10600.0,16.9247,16.9405,16.9037,16.9037,10600.0
2012-01-31 09:55:00,32.21,32.29,32.2,32.25,14100.0,16.9037,16.9457,16.8985,16.9247,14100.0
2012-01-31 10:00:00,32.21,32.27,32.16,32.17,14700.0,16.9037,16.9352,16.8775,16.8827,14700.0
2012-01-31 10:05:00,32.17,32.29,32.17,32.2,28800.0,16.8827,16.9457,16.8827,16.8985,28800.0
2012-01-31 10:10:00,32.2,32.29,32.2,32.29,9800.0,16.8985,16.9457,16.8985,16.9457,9800.0
2012-01-31 10:15:00,32.29,32.35,32.27,32.31,5500.0,16.9457,16.9772,16.9352,16.9562,5500.0
2012-01-31 10:20:00,32.29,32.31,32.29,32.31,1700.0,16.9457,16.9562,16.9457,16.9562,1700.0
2012-01-31 10:25:00,32.32,32.35,32.32,32.35,3400.0,16.9615,16.9772,16.9615,16.9772,3400.0
2012-01-31 10:30:00,32.36,32.48,32.36,32.43,5600.0,16.9825,17.0454,16.9825,17.0192,5600.0
2012-01-31 10:35:00,32.42,32.44,32.35,32.44,6500.0,17.0139,17.0244,16.9772,17.0244,6500.0
2012-01-31 10:40:00,32.44,32.48,32.43,32.48,2800.0,17.0244,17.0454,17.0192,17.0454,2800.0
2012-01-31 10:45:00,32.47,32.47,32.39,32.42,5000.0,17.0402,17.0402,16.9982,17.0139,5000.0
2012-01-31 10:50:00,32.42,32.42,32.29,32.29,10100.0,17.0139,17.0139,16.9457,16.9457,10100.0
2012-01-31 10:55:00,32.3,32.3,32.25,32.3,14300.0,16.951,16.951,16.9247,16.951,14300.0
2012-01-31 11:00:00,32.29,32.31,32.25,32.25,123800.0,16.9457,16.9562,16.9247,16.9247,123800.0
2012-01-31 11:05:00,32.27,32.32,32.25,32.31,20600.0,16.9352,16.9615,16.9247,16.9562,20600.0
2012-01-31 11:10:00,32.28,32.29,32.26,32.27,6900.0,16.9405,16.9457,16.93,16.9352,6900.0
2012-01-31 11:15:00,32.26,32.3,32.24,32.3,73000.0,16.93,16.951,16.9195,16.951,73000.0
2012-01-31 11:20:00,32.29,32.31,32.24,32.29,18300.0,16.9457,16.9562,16.9195,16.9457,18300.0
2012-01-31 11:25:00,32.31,32.35,32.25,32.28,4400.0,16.9562,16.9772,16.9247,16.9405,4400.0
2012-01-31 11:30:00,32.29,32.32,32.17,32.2,36600.0,16.9457,16.9615,16.8827,16.8985,36600.0
2012-01-31 11:35:00,32.21,32.28,32.21,32.25,9200.0,16.9037,16.9405,16.9037,16.9247,9200.0
2012-01-31 11:40:00,32.25,32.27,32.25,32.26,4500.0,16.9247,16.9352,16.9247,16.93,4500.0
2012-01-31 11:45:00,32.27,32.27,32.23,32.26,6000.0,16.9352,16.9352,16.9142,16.93,6000.0
2012-01-31 11:50:00,32.29,32.29,32.21,32.25,20900.0,16.9457,16.9457,16.9037,16.9247,20900.0
2012-01-31 11:55:00,32.27,32.32,32.25,32.25,8800.0,16.9352,16.9615,16.9247,16.9247,8800.0
2012-01-31 12:00:00,32.28,32.3,32.25,32.3,14400.0,16.9405,16.951,16.9247,16.951,14400.0
2012-01-31 12:05:00,32.3,32.31,32.25,32.28,13100.0,16.951,16.9562,16.9247,16.9405,13100.0
2012-01-31 12:10:00,32.29,32.32,32.25,32.29,7200.0,16.9457,16.9615,16.9247,16.9457,7200.0
2012-01-31 12:15:00,32.3,32.34,32.29,32.32,6400.0,16.951,16.972,16.9457,16.9615,6400.0
2012-01-31 12:20:00,32.32,32.34,32.26,32.27,12100.0,16.9615,16.972,16.93,16.9352,12100.0
2012-01-31 12:25:00,32.27,32.32,32.25,32.3,10300.0,16.9352,16.9615,16.9247,16.951,10300.0
2012-01-31 12:30:00,32.3,32.33,32.3,32.32,8400.0,16.951,16.9667,16.951,16.9615,8400.0
2012-01-31 12:35:00,32.31,32.34,32.25,32.27,23200.0,16.9562,16.972,16.9247,16.9352,23200.0
2012-01-31 12:40:00,32.29,32.32,32.26,32.27,5100.0,16.9457,16.9615,16.93,16.9352,5100.0
2012-01-31 12:45:00,32.26,32.27,32.24,32.25,41300.0,16.93,16.9352,16.9195,16.9247,41300.0
2012-01-31 12:50:00,32.25,32.26,32.25,32.26,12200.0,16.9247,16.93,16.9247,16.93,12200.0
2012-01-31 12:55:00,32.25,32.26,32.25,32.25,2000.0,16.9247,16.93,16.9247,16.9247,2000.0
2012-01-31 13:00:00,32.26,32.32,32.26,32.29,7200.0,16.93,16.9615,16.93,16.9457,7200.0
2012-01-31 13:05:00,32.3,32.31,32.26,32.27,5400.0,16.951,16.9562,16.93,16.9352,5400.0
2012-01-31 13:10:00,32.27,32.28,32.27,32.27,6000.0,16.9352,16.9405,16.9352,16.9352,6000.0
2012-01-31 13:15:00,32.27,32.32,32.26,32.31,9800.0,16.9352,16.9615,16.93,16.9562,9800.0
2012-01-31 13:20:00,32.32,32.39,32.31,32.38,10700.0,16.9615,16.9982,16.9562,16.993,10700.0
2012-01-31 13:25:00,32.38,32.39,32.35,32.39,7200.0,16.993,16.9982,16.9772,16.9982,7200.0
2012-01-31 13:30:00,32.38,32.38,32.34,32.35,7900.0,16.993,16.993,16.972,16.9772,7900.0
2012-01-31 13:35:00,32.34,32.35,32.33,32.34,2200.0,16.972,16.9772,16.9667,16.972,2200.0
2012-01-31 13:40:00,32.3,32.31,32.28,32.28,4900.0,16.951,16.9562,16.9405,16.9405,4900.0
2012-01-31 13:45:00,32.28,32.3,32.27,32.27,4700.0,16.9405,16.951,16.9352,16.9352,4700.0
2012-01-31 13:50:00,32.27,32.27,32.26,32.26,3900.0,16.9352,16.9352,16.93,16.93,3900.0
2012-01-31 13:55:00,32.26,32.26,32.26,32.26,5400.0,16.93,16.93,16.93,16.93,5400.0
2012-01-31 14:00:00,32.26,32.28,32.26,32.28,5100.0,16.93,16.9405,16.93,16.9405,5100.0
2012-01-31 14:05:00,32.28,32.31,32.27,32.28,6900.0,16.9405,16.9562,16.9352,16.9405,6900.0
2012-01-31 14:10:00,32.27,32.3,32.26,32.3,4600.0,16.9352,16.951,16.93,16.951,4600.0
2012-01-31 14:15:00,32.3,32.3,32.3,32.3,1700.0,16.951,16.951,16.951,16.951,1700.0
2012-01-31 14:20:00,32.3,32.34,32.29,32.31,14400.0,16.951,16.972,16.9457,16.9562,14400.0
2012-01-31 14:25:00,32.3,32.32,32.3,32.31,4800.0,16.951,16.9615,16.951,16.9562,4800.0
2012-01-31 14:30:00,32.32,32.33,32.3,32.3,5000.0,16.9615,16.9667,16.951,16.951,5000.0
2012-01-31 14:35:00,32.3,32.36,32.27,32.29,26900.0,16.951,16.9825,16.9352,16.9457,26900.0
2012-01-31 14:40:00,32.31,32.39,32.3,32.35,10900.0,16.9562,16.9982,16.951,16.9772,10900.0
2012-01-31 14:45:00,32.35,32.41,32.35,32.38,6500.0,16.9772,17.0087,16.9772,16.993,6500.0
2012-01-31 14:50:00,32.38,32.38,32.3,32.33,18000.0,16.993,16.993,16.951,16.9667,18000.0
2012-01-31 14:55:00,32.33,32.33,32.31,32.33,10600.0,16.9667,16.9667,16.9562,16.9667,10600.0
2012-01-31 15:00:00,32.33,32.37,32.29,32.36,26400.0,16.9667,16.9877,16.9457,16.9825,26400.0
2012-01-31 15:05:00,32.36,32.41,32.35,32.4,11800.0,16.9825,17.0087,16.9772,17.0035,11800.0
2012-01-31 15:10:00,32.41,32.44,32.4,32.43,13800.0,17.0087,17.0244,17.0035,17.0192,13800.0
2012-01-31 15:15:00,32.43,32.46,32.4,32.46,37600.0,17.0192,17.0349,17.0035,17.0349,37600.0
2012-01-31 15:20:00,32.46,32.46,32.41,32.42,18400.0,17.0349,17.0349,17.0087,17.0139,18400.0
2012-01-31 15:25:00,32.42,32.47,32.42,32.47,6100.0,17.0139,17.0402,17.0139,17.0402,6100.0
2012-01-31 15:30:00,32.47,32.52,32.47,32.49,9900.0,17.0402,17.0664,17.0402,17.0507,9900.0
2012-01-31 15:35:00,32.49,32.49,32.46,32.47,11800.0,17.0507,17.0507,17.0349,17.0402,11800.0
2012-01-31 15:40:00,32.46,32.46,32.38,32.38,25600.0,17.0349,17.0349,16.993,16.993,25600.0
2012-01-31 15:45:00,32.39,32.46,32.39,32.45,33500.0,16.9982,17.0349,16.9982,17.0297,33500.0
2012-01-31 15:50:00,32.45,32.48,32.41,32.46,47800.0,17.0297,17.0454,17.0087,17.0349,47800.0
2012-01-31 15:55:00,32.46,32.55,32.45,32.47,70800.0,17.0349,17.0822,17.0297,17.0402,70800.0
2012-02-01 09:30:00,32.67,32.67,32.55,32.6,35000.0,17.1451,17.1451,17.0822,17.1084,35000.0
2012-02-01 09:35:00,32.59,32.64,32.54,32.55,30400.0,17.1032,17.1294,17.0769,17.0822,30400.0
2012-02-01 09:40:00,32.57,32.57,32.41,32.43,77300.0,17.0927,17.0927,17.0087,17.0192,77300.0
2012-02-01 09:45:00,32.43,32.49,32.31,32.38,30500.0,17.0192,17.0507,16.9562,16.993,30500.0
2012-02-01 09:50:00,32.39,32.44,32.36,32.38,10700.0,16.9982,17.0244,16.9825,16.993,10700.0
2012-02-01 09:55:00,32.38,32.4,32.36,32.39,6900.0,16.993,17.0035,16.9825,16.9982,6900.0
2012-02-01 10:00:00,32.41,32.41,32.34,32.37,33800.0,17.0087,17.0087,16.972,16.9877,33800.0
2012-02-01 10:05:00,32.36,32.42,32.35,32.4,4800.0,16.9825,17.0139,16.9772,17.0035,4800.0
2012-02-01 10:10:00,32.41,32.44,32.35,32.43,8900.0,17.0087,17.0244,16.9772,17.0192,8900.0
2012-02-01 10:15:00,32.43,32.46,32.43,32.45,7300.0,17.0192,17.0349,17.0192,17.0297,7300.0
2012-02-01 10:20:00,32.44,32.47,32.43,32.45,13900.0,17.0244,17.0402,17.0192,17.0297,13900.0
2012-02-01 10:25:00,32.46,32.51,32.45,32.45,16400.0,17.0349,17.0612,17.0297,17.0297,16400.0
2012-02-01 10:30:00,32.45,32.46,32.4,32.44,21200.0,17.0297,17.0349,17.0035,17.0244,21200.0
2012-02-01 10:35:00,32.43,32.43,32.4,32.41,10800.0,17.0192,17.0192,17.0035,17.0087,10800.0
2012-02-01 10:40:00,32.42,32.51,32.41,32.49,18800.0,17.0139,17.0612,17.0087,17.0507,18800.0
2012-02-01 10:45:00,32.48,32.51,32.47,32.48,7000.0,17.0454,17.0612,17.0402,17.0454,7000.0
2012-02-01 10:50:00,32.47,32.47,32.43,32.43,3300.0,17.0402,17.0402,17.0192,17.0192,3300.0
2012-02-01 10:55:00,32.44,32.47,32.41,32.45,11500.0,17.0244,17.0402,17.0087,17.0297,11500.0
2012-02-01 11:00:00,32.45,32.48,32.45,32.48,12100.0,17.0297,17.0454,17.0297,17.0454,12100.0
2012-02-01 11:05:00,32.47,32.5,32.43,32.47,30300.0,17.0402,17.0559,17.0192,17.0402,30300.0
2012-02-01 11:10:00,32.47,32.5,32.37,32.49,74900.0,17.0402,17.0559,16.9877,17.0507,74900.0
2012-02-01 11:15:00,32.48,32.52,32.48,32.49,10300.0,17.0454,17.0664,17.0454,17.0507,10300.0
2012-02-01 11:20:00,32.49,32.54,32.48,32.5,34200.0,17.0507,17.0769,17.0454,17.0559,34200.0
2012-02-01 11:25:00,32.5,32.51,32.37,32.38,48600.0,17.0559,17.0612,16.9877,16.993,48600.0
2012-02-01 11:30:00,32.38,32.4,32.35,32.4,17100.0,16.993,17.0035,16.9772,17.0035,17100.0
2012-02-01 11:35:00,32.4,32.41,32.36,32.38,3900.0,17.0035,17.0087,16.9825,16.993,3900.0
2012-02-01 11:40:00,32.38,32.38,32.37,32.38,3600.0,16.993,16.993,16.9877,16.993,3600.0
2012-02-01 11:45:00,32.37,32.38,32.32,32.35,15600.0,16.9877,16.993,16.9615,16.9772,15600.0
2012-02-01 11:50:00,32.35,32.42,32.35,32.42,15700.0,16.9772,17.0139,16.9772,17.0139,15700.0
2012-02-01 11:55:00,32.42,32.42,32.35,32.36,13500.0,17.0139,17.0139,16.9772,16.9825,13500.0
2012-02-01 12:00:00,32.36,32.37,32.34,32.36,17400.0,16.9825,16.9877,16.972,16.9825,17400.0
2012-02-01 12:05:00,32.35,32.36,32.35,32.36,2000.0,16.9772,16.9825,16.9772,16.9825,2000.0
2012-02-01 12:10:00,32.36,32.36,32.3,32.32,10000.0,16.9825,16.9825,16.951,16.9615,10000.0
2012-02-01 12:15:00,32.31,32.33,32.29,32.32,12400.0,16.9562,16.9667,16.9457,16.9615,12400.0
2012-02-01 12:20:00,32.31,32.37,32.31,32.37,21700.0,16.9562,16.9877,16.9562,16.9877,21700.0
2012-02-01 12:25:00,32.37,32.37,32.35,32.36,2300.0,16.9877,16.9877,16.9772,16.9825,2300.0
2012-02-01 12:30:00,32.37,32.37,32.31,32.35,9200.0,16.9877,16.9877,16.9562,16.9772,9200.0
2012-02-01 12:35:00,32.35,32.39,32.32,32.34,30000.0,16.9772,16.9982,16.9615,16.972,30000.0
2012-02-01 12:40:00,32.33,32.33,32.3,32.3,3900.0,16.9667,16.9667,16.951,16.951,3900.0
2012-02-01 12:45:00,32.31,32.31,32.27,32.27,4400.0,16.9562,16.9562,16.9352,16.9352,4400.0
2012-02-01 12:50:00,32.27,32.3,32.26,32.28,7200.0,16.9352,16.951,16.93,16.9405,7200.0
2012-02-01 12:55:00,32.28,32.28,32.25,32.27,6100.0,16.9405,16.9405,16.9247,16.9352,6100.0
2012-02-01 13:00:00,32.26,32.29,32.26,32.28,8900.0,16.93,16.9457,16.93,16.9405,8900.0
2012-02-01 13:05:00,32.27,32.34,32.27,32.29,9700.0,16.9352,16.972,16.9352,16.9457,9700.0
2012-02-01 13:10:00,32.3,32.32,32.28,32.29,7400.0,16.951,16.9615,16.9405,16.9457,7400.0
2012-02-01 13:15:00,32.29,32.32,32.29,32.32,5000.0,16.9457,16.9615,16.9457,16.9615,5000.0
2012-02-01 13:20:00,32.33,32.35,32.32,32.33,14600.0,16.9667,16.9772,16.9615,16.9667,14600.0
2012-02-01 13:25:00,32.33,32.33,32.29,32.29,1900.0,16.9667,16.9667,16.9457,16.9457,1900.0
2012-02-01 13:30:00,32.3,32.34,32.27,32.32,19900.0,16.951,16.972,16.9352,16.9615,19900.0
2012-02-01 13:35:00,32.32,32.32,32.25,32.28,129700.0,16.9615,16.9615,16.9247,16.9405,129700.0
2012-02-01 13:40:00,32.28,32.3,32.26,32.27,18600.0,16.9405,16.951,16.93,16.9352,18600.0
2012-02-01 13:45:00,32.27,32.35,32.27,32.35,19100.0,16.9352,16.9772,16.9352,16.9772,19100.0
2012-02-01 13:50:00,32.35,32.4,32.34,32.4,11900.0,16.9772,17.0035,16.972,17.0035,11900.0
2012-02-01 13:55:00,32.4,32.4,32.33,32.35,19400.0,17.0035,17.0035,16.9667,16.9772,19400.0
2012-02-01 14:00:00,32.36,32.41,32.36,32.4,4000.0,16.9825,17.0087,16.9825,17.0035,4000.0
2012-02-01 14:05:00,32.4,32.41,32.39,32.4,5000.0,17.0035,17.0087,16.9982,17.0035,5000.0
2012-02-01 14:10:00,32.4,32.41,32.39,32.4,6200.0,17.0035,17.0087,16.9982,17.0035,6200.0
2012-02-01 14:15:00,32.39,32.43,32.39,32.43,9200.0,16.9982,17.0192,16.9982,17.0192,9200.0
2012-02-01 14:20:00,32.42,32.43,32.42,32.42,2700.0,17.0139,17.0192,17.0139,17.0139,2700.0
2012-02-01 14:25:00,32.42,32.43,32.42,32.42,3800.0,17.0139,17.0192,17.0139,17.0139,3800.0
2012-02-01 14:30:00,32.42,32.44,32.41,32.41,8100.0,17.0139,17.0244,17.0087,17.0087,8100.0
2012-02-01 14:35:00,32.41,32.44,32.39,32.39,3800.0,17.0087,17.0244,16.9982,16.9982,3800.0
2012-02-01 14:40:00,32.42,32.43,32.37,32.38,5900.0,17.0139,17.0192,16.9877,16.993,5900.0
2012-02-01 14:45:00,32.38,32.43,32.38,32.38,5900.0,16.993,17.0192,16.993,16.993,5900.0
2012-02-01 14:50:00,32.39,32.41,32.39,32.41,5300.0,16.9982,17.0087,16.9982,17.0087,5300.0
2012-02-01 14:55:00,32.41,32.43,32.4,32.42,5900.0,17.0087,17.0192,17.0035,17.0139,5900.0
2012-02-01 15:00:00,32.4,32.43,32.4,32.4,4500.0,17.0035,17.0192,17.0035,17.0035,4500.0
2012-02-01 15:05:00,32.41,32.42,32.36,32.39,24200.0,17.0087,17.0139,16.9825,16.9982,24200.0
2012-02-01 15:10:00,32.39,32.42,32.38,32.39,12700.0,16.9982,17.0139,16.993,16.9982,12700.0
2012-02-01 15:15:00,32.38,32.4,32.38,32.38,68200.0,16.993,17.0035,16.993,16.993,68200.0
2012-02-01 15:20:00,32.38,32.4,32.34,32.34,12500.0,16.993,17.0035,16.972,16.972,12500.0
2012-02-01 15:25:00,32.34,32.39,32.3,32.3,14500.0,16.972,16.9982,16.951,16.951,14500.0
2012-02-01 15:30:00,32.3,32.32,32.27,32.31,23200.0,16.951,16.9615,16.9352,16.9562,23200.0
2012-02-01 15:35:00,32.3,32.31,32.28,32.3,11700.0,16.951,16.9562,16.9405,16.951,11700.0
2012-02-01 15:40:00,32.3,32.34,32.26,32.26,20000.0,16.951,16.972,16.93,16.93,20000.0
2012-02-01 15:45:00,32.27,32.28,32.23,32.26,46300.0,16.9352,16.9405,16.9142,16.93,46300.0
2012-02-01 15:50:00,32.25,32.27,32.16,32.16,64600.0,16.9247,16.9352,16.8775,16.8775,64600.0
2012-02-01 15:55:00,32.17,32.32,32.17,32.26,75500.0,16.8827,16.9615,16.8827,16.93,75500.0
2012-02-02 09:30:00,32.27,32.44,32.26,32.39,22600.0,16.9352,17.0244,16.93,16.9982,22600.0
2012-02-02 09:35:00,32.36,32.36,32.26,32.31,3600.0,16.9825,16.9825,16.93,16.9562,3600.0
2012-02-02 09:40:00,32.32,32.32,32.16,32.19,17000.0,16.9615,16.9615,16.8775,16.8932,17000.0
2012-02-02 09:45:00,32.2,32.33,32.13,32.25,44000.0,16.8985,16.9667,16.8618,16.9247,44000.0
2012-02-02 09:50:00,32.25,32.27,32.22,32.23,13700.0,16.9247,16.9352,16.909,16.9142,13700.0
2012-02-02 09:55:00,32.23,32.27,32.22,32.23,4200.0,16.9142,16.9352,16.909,16.9142,4200.0
2012-02-02 10:00:00,32.24,32.3,32.22,32.25,12100.0,16.9195,16.951,16.909,16.9247,12100.0
2012-02-02 10:05:00,32.24,32.25,32.2,32.25,8700.0,16.9195,16.9247,16.8985,16.9247,8700.0
2012-02-02 10:10:00,32.25,32.25,32.21,32.22,7100.0,16.9247,16.9247,16.9037,16.909,7100.0
2012-02-02 10:15:00,32.22,32.29,32.22,32.29,8300.0,16.909,16.9457,16.909,16.9457,8300.0
2012-02-02 10:20:00,32.29,32.32,32.27,32.27,8400.0,16.9457,16.9615,16.9352,16.9352,8400.0
2012-02-02 10:25:00,32.28,32.38,32.28,32.37,13700.0,16.9405,16.993,16.9405,16.9877,13700.0
2012-02-02 10:30:00,32.37,32.42,32.32,32.42,44200.0,16.9877,17.0139,16.9615,17.0139,44200.0
2012-02-02 10:35:00,32.38,32.49,32.38,32.49,9400.0,16.993,17.0507,16.993,17.0507,9400.0
2012-02-02 10:40:00,32.49,32.54,32.37,32.37,7500.0,17.0507,17.0769,16.9877,16.9877,7500.0
2012-02-02 10:45:00,32.37,32.4,32.32,32.32,9800.0,16.9877,17.0035,16.9615,16.9615,9800.0
2012-02-02 10:50:00,32.35,32.41,32.34,32.38,8900.0,16.9772,17.0087,16.972,16.993,8900.0
2012-02-02 10:55:00,32.37,32.4,32.33,32.35,2700.0,16.9877,17.0035,16.9667,16.9772,2700.0
2012-02-02 11:00:00,32.35,32.38,32.35,32.36,5700.0,16.9772,16.993,16.9772,16.9825,5700.0
2012-02-02 11:05:00,32.34,32.39,32.33,32.37,6400.0,16.972,16.9982,16.9667,16.9877,6400.0
2012-02-02 11:10:00,32.37,32.37,32.31,32.34,12400.0,16.9877,16.9877,16.9562,16.972,12400.0
2012-02-02 11:15:00,32.34,32.37,32.32,32.37,5900.0,16.972,16.9877,16.9615,16.9877,5900.0
2012-02-02 11:20:00,32.38,32.44,32.38,32.44,8700.0,16.993,17.0244,16.993,17.0244,8700.0
2012-02-02 11:25:00,32.44,32.49,32.42,32.44,14200.0,17.0244,17.0507,17.0139,17.0244,14200.0
2012-02-02 11:30:00,32.43,32.45,32.37,32.41,6600.0,17.0192,17.0297,16.9877,17.0087,6600.0
2012-02-02 11:35:00,32.4,32.44,32.36,32.37,14100.0,17.0035,17.0244,16.9825,16.9877,14100.0
2012-02-02 11:40:00,32.38,32.38,32.32,32.32,8100.0,16.993,16.993,16.9615,16.9615,8100.0
2012-02-02 11:45:00,32.32,32.34,32.31,32.33,7700.0,16.9615,16.972,16.9562,16.9667,7700.0
2012-02-02 11:50:00,32.33,32.39,32.33,32.37,15900.0,16.9667,16.9982,16.9667,16.9877,15900.0
2012-02-02 11:55:00,32.36,32.36,32.31,32.31,5100.0,16.9825,16.9825,16.9562,16.9562,5100.0
2012-02-02 12:00:00,32.3,32.32,32.29,32.3,8700.0,16.951,16.9615,16.9457,16.951,8700.0
2012-02-02 12:05:00,32.3,32.33,32.29,32.31,13400.0,16.951,16.9667,16.9457,16.9562,13400.0
2012-02-02 12:10:00,32.3,32.33,32.3,32.32,8800.0,16.951,16.9667,16.951,16.9615,8800.0
2012-02-02 12:15:00,32.31,32.32,32.28,32.29,22500.0,16.9562,16.9615,16.9405,16.9457,22500.0
2012-02-02 12:20:00,32.3,32.3,32.25,32.25,49600.0,16.951,16.951,16.9247,16.9247,49600.0
2012-02-02 12:25:00,32.24,32.25,32.22,32.23,13300.0,16.9195,16.9247,16.909,16.9142,13300.0
2012-02-02 12:30:00,32.24,32.25,32.2,32.23,12700.0,16.9195,16.9247,16.8985,16.9142,12700.0
2012-02-02 12:35:00,32.22,32.24,32.2,32.21,8800.0,16.909,16.9195,16.8985,16.9037,8800.0
2012-02-02 12:40:00,32.21,32.23,32.2,32.2,8600.0,16.9037,16.9142,16.8985,16.8985,8600.0
2012-02-02 12:45:00,32.2,32.23,32.2,32.22,11500.0,16.8985,16.9142,16.8985,16.909,11500.0
2012-02-02 12:50:00,32.21,32.21,32.19,32.2,19800.0,16.9037,16.9037,16.8932,16.8985,19800.0
2012-02-02 12:55:00,32.2,32.21,32.2,32.2,7700.0,16.8985,16.9037,16.8985,16.8985,7700.0
2012-02-02 13:00:00,32.2,32.2,32.15,32.18,8800.0,16.8985,16.8985,16.8723,16.888,8800.0
2012-02-02 13:05:00,32.18,32.19,32.15,32.18,8800.0,16.888,16.8932,16.8723,16.888,8800.0
2012-02-02 13:10:00,32.18,32.19,32.13,32.15,16400.0,16.888,16.8932,16.8618,16.8723,16400.0
2012-02-02 13:15:00,32.15,32.16,32.13,32.15,10400.0,16.8723,16.8775,16.8618,16.8723,10400.0
2012-02-02 13:20:00,32.15,32.21,32.14,32.21,14500.0,16.8723,16.9037,16.867,16.9037,14500.0
2012-02-02 13:25:00,32.18,32.22,32.15,32.2,7100.0,16.888,16.909,16.8723,16.8985,7100.0
2012-02-02 13:30:00,32.18,32.19,32.14,32.16,13000.0,16.888,16.8932,16.867,16.8775,13000.0
2012-02-02 13:35:00,32.16,32.19,32.13,32.16,13300.0,16.8775,16.8932,16.8618,16.8775,13300.0
2012-02-02 13:40:00,32.15,32.18,32.11,32.13,23200.0,16.8723,16.888,16.8513,16.8618,23200.0
2012-02-02 13:45:00,32.12,32.14,32.11,32.13,9400.0,16.8565,16.867,16.8513,16.8618,9400.0
2012-02-02 13:50:00,32.13,32.14,32.11,32.13,6600.0,16.8618,16.867,16.8513,16.8618,6600.0
2012-02-02 13:55:00,32.13,32.14,32.11,32.12,7800.0,16.8618,16.867,16.8513,16.8565,7800.0
2012-02-02 14:00:00,32.13,32.13,32.12,32.12,17000.0,16.8618,16.8618,16.8565,16.8565,17000.0
2012-02-02 14:05:00,32.12,32.13,32.12,32.12,6600.0,16.8565,16.8618,16.8565,16.8565,6600.0
2012-02-02 14:10:00,32.12,32.13,32.1,32.1,8400.0,16.8565,16.8618,16.846,16.846,8400.0
2012-02-02 14:15:00,32.1,32.13,32.09,32.11,17800.0,16.846,16.8618,16.8408,16.8513,17800.0
2012-02-02 14:20:00,32.11,32.13,32.09,32.13,10800.0,16.8513,16.8618,16.8408,16.8618,10800.0
2012-02-02 14:25:00,32.13,32.14,32.1,32.13,35100.0,16.8618,16.867,16.846,16.8618,35100.0
2012-02-02 14:30:00,32.13,32.16,32.12,32.15,5600.0,16.8618,16.8775,16.8565,16.8723,5600.0
2012-02-02 14:35:00,32.14,32.15,32.12,32.15,9700.0,16.867,16.8723,16.8565,16.8723,9700.0
2012-02-02 14:40:00,32.15,32.18,32.12,32.15,7600.0,16.8723,16.888,16.8565,16.8723,7600.0
2012-02-02 14:45:00,32.15,32.16,32.13,32.14,20000.0,16.8723,16.8775,16.8618,16.867,20000.0
2012-02-02 14:50:00,32.14,32.15,32.1,32.11,13400.0,16.867,16.8723,16.846,16.8513,13400.0
2012-02-02 14:55:00,32.1,32.12,32.1,32.1,12000.0,16.846,16.8565,16.846,16.846,12000.0
2012-02-02 15:00:00,32.1,32.12,32.1,32.1,10600.0,16.846,16.8565,16.846,16.846,10600.0
2012-02-02 15:05:00,32.1,32.13,32.1,32.11,21900.0,16.846,16.8618,16.846,16.8513,21900.0
2012-02-02 15:10:00,32.1,32.16,32.1,32.15,58500.0,16.846,16.8775,16.846,16.8723,58500.0
2012-02-02 15:15:00,32.15,32.17,32.12,32.13,49200.0,16.8723,16.8827,16.8565,16.8618,49200.0
2012-02-02 15:20:00,32.13,32.16,32.12,32.16,36400.0,16.8618,16.8775,16.8565,16.8775,36400.0
2012-02-02 15:25:00,32.15,32.16,32.13,32.14,23200.0,16.8723,16.8775,16.8618,16.867,23200.0
2012-02-02 15:30:00,32.14,32.15,32.1,32.14,43700.0,16.867,16.8723,16.846,16.867,43700.0
2012-02-02 15:35:00,32.14,32.2,32.1,32.1,93800.0,16.867,16.8985,16.846,16.846,93800.0
2012-02-02 15:40:00,32.1,32.13,32.1,32.13,57300.0,16.846,16.8618,16.846,16.8618,57300.0
2012-02-02 15:45:00,32.14,32.16,32.11,32.12,17200.0,16.867,16.8775,16.8513,16.8565,17200.0
2012-02-02 15:50:00,32.11,32.13,32.1,32.13,33500.0,16.8513,16.8618,16.846,16.8618,33500.0
2012-02-02 15:55:00,32.13,32.2,32.12,32.13,72500.0,16.8618,16.8985,16.8565,16.8618,72500.0
2012-02-03 09:30:00,32.25,32.3,32.06,32.09,29300.0,16.9247,16.951,16.825,16.8408,29300.0
2012-02-03 09:35:00,32.1,32.1,32.0,32.01,73700.0,16.846,16.846,16.7935,16.7988,73700.0
2012-02-03 09:40:00,32.0,32.04,32.0,32.01,28700.0,16.7935,16.8145,16.7935,16.7988,28700.0
2012-02-03 09:45:00,32.0,32.01,31.89,31.96,47800.0,16.7935,16.7988,16.7358,16.7725,47800.0
2012-02-03 09:50:00,31.98,31.99,31.93,31.97,27100.0,16.783,16.7883,16.7568,16.7778,27100.0
2012-02-03 09:55:00,31.96,32.06,31.96,32.06,52000.0,16.7725,16.825,16.7725,16.825,52000.0
2012-02-03 10:00:00,32.08,32.15,32.0,32.08,43300.0,16.8355,16.8723,16.7935,16.8355,43300.0
2012-02-03 10:05:00,32.08,32.14,32.07,32.12,50800.0,16.8355,16.867,16.8303,16.8565,50800.0
2012-02-03 10:10:00,32.11,32.12,32.09,32.1,14000.0,16.8513,16.8565,16.8408,16.846,14000.0
2012-02-03 10:15:00,32.11,32.12,32.1,32.11,17200.0,16.8513,16.8565,16.846,16.8513,17200.0
2012-02-03 10:20:00,32.12,32.12,32.06,32.06,27100.0,16.8565,16.8565,16.825,16.825,27100.0
2012-02-03 10:25:00,32.06,32.09,32.03,32.09,114700.0,16.825,16.8408,16.8093,16.8408,114700.0
2012-02-03 10:30:00,32.09,32.12,32.01,32.03,25500.0,16.8408,16.8565,16.7988,16.8093,25500.0
2012-02-03 10:35:00,32.03,32.03,31.97,31.98,16800.0,16.8093,16.8093,16.7778,16.783,16800.0
2012-02-03 10:40:00,31.98,32.02,31.96,31.97,25200.0,16.783,16.804,16.7725,16.7778,25200.0
2012-02-03 10:45:00,31.97,32.0,31.95,31.98,20500.0,16.7778,16.7935,16.7673,16.783,20500.0
2012-02-03 10:50:00,31.99,31.99,31.91,31.95,24300.0,16.7883,16.7883,16.7463,16.7673,24300.0
2012-02-03 10:55:00,31.95,31.96,31.95,31.96,5200.0,16.7673,16.7725,16.7673,16.7725,5200.0
2012-02-03 11:00:00,31.96,31.96,31.91,31.93,10500.0,16.7725,16.7725,16.7463,16.7568,10500.0
2012-02-03 11:05:00,31.92,31.96,31.9,31.95,20300.0,16.7515,16.7725,16.7411,16.7673,20300.0
2012-02-03 11:10:00,31.95,31.97,31.92,31.93,12600.0,16.7673,16.7778,16.7515,16.7568,12600.0
2012-02-03 11:15:00,31.93,31.99,31.93,31.97,22100.0,16.7568,16.7883,16.7568,16.7778,22100.0
2012-02-03 11:20:00,31.97,32.03,31.97,32.02,23200.0,16.7778,16.8093,16.7778,16.804,23200.0
2012-02-03 11:25:00,32.01,32.04,32.0,32.0,29000.0,16.7988,16.8145,16.7935,16.7935,29000.0
2012-02-03 11:30:00,32.0,32.02,31.99,32.01,12100.0,16.7935,16.804,16.7883,16.7988,12100.0
2012-02-03 11:35:00,32.01,32.01,31.98,32.01,6500.0,16.7988,16.7988,16.783,16.7988,6500.0
2012-02-03 11:40:00,32.01,32.02,32.0,32.01,12900.0,16.7988,16.804,16.7935,16.7988,12900.0
2012-02-03 11:45:00,32.0,32.02,32.0,32.0,12100.0,16.7935,16.804,16.7935,16.7935,12100.0
2012-02-03 11:50:00,32.01,32.02,32.0,32.02,20900.0,16.7988,16.804,16.7935,16.804,20900.0
2012-02-03 11:55:00,32.01,32.01,31.98,31.99,9500.0,16.7988,16.7988,16.783,16.7883,9500.0
2012-02-03 12:00:00,31.99,32.0,31.99,32.0,8200.0,16.7883,16.7935,16.7883,16.7935,8200.0
2012-02-03 12:05:00,32.0,32.03,32.0,32.03,17300.0,16.7935,16.8093,16.7935,16.8093,17300.0
2012-02-03 12:10:00,32.03,32.06,32.03,32.06,11100.0,16.8093,16.825,16.8093,16.825,11100.0
2012-02-03 12:15:00,32.06,32.06,32.05,32.05,3500.0,16.825,16.825,16.8198,16.8198,3500.0
2012-02-03 12:20:00,32.05,32.05,32.03,32.04,14500.0,16.8198,16.8198,16.8093,16.8145,14500.0
2012-02-03 12:25:00,32.05,32.07,32.05,32.06,12100.0,16.8198,16.8303,16.8198,16.825,12100.0
2012-02-03 12:30:00,32.07,32.07,32.03,32.04,8800.0,16.8303,16.8303,16.8093,16.8145,8800.0
2012-02-03 12:35:00,32.04,32.04,32.01,32.02,11500.0,16.8145,16.8145,16.7988,16.804,11500.0
2012-02-03 12:40:00,32.02,32.05,32.01,32.02,10100.0,16.804,16.8198,16.7988,16.804,10100.0
2012-02-03 12:45:00,32.02,32.05,32.0,32.01,10700.0,16.804,16.8198,16.7935,16.7988,10700.0
2012-02-03 12:50:00,32.01,32.03,31.99,32.03,24800.0,16.7988,16.8093,16.7883,16.8093,24800.0
2012-02-03 12:55:00,32.02,32.02,31.98,32.01,23300.0,16.804,16.804,16.783,16.7988,23300.0
2012-02-03 13:00:00,32.01,32.02,31.96,31.98,24000.0,16.7988,16.804,16.7725,16.783,24000.0
2012-02-03 13:05:00,31.98,32.02,31.97,32.02,9300.0,16.783,16.804,16.7778,16.804,9300.0
2012-02-03 13:10:00,32.0,32.03,32.0,32.01,4000.0,16.7935,16.8093,16.7935,16.7988,4000.0
2012-02-03 13:15:00,32.0,32.01,31.96,31.97,23100.0,16.7935,16.7988,16.7725,16.7778,23100.0
2012-02-03 13:20:00,31.96,31.99,31.93,31.99,34100.0,16.7725,16.7883,16.7568,16.7883,34100.0
2012-02-03 13:25:00,32.0,32.04,31.98,32.03,17300.0,16.7935,16.8145,16.783,16.8093,17300.0
2012-02-03 13:30:00,32.02,32.02,31.99,32.0,5100.0,16.804,16.804,16.7883,16.7935,5100.0
2012-02-03 13:35:00,31.99,32.0,31.97,31.97,13700.0,16.7883,16.7935,16.7778,16.7778,13700.0
2012-02-03 13:40:00,31.97,31.97,31.94,31.94,16100.0,16.7778,16.7778,16.762,16.762,16100.0
2012-02-03 13:45:00,31.95,31.96,31.92,31.95,33900.0,16.7673,16.7725,16.7515,16.7673,33900.0
2012-02-03 13:50:00,31.94,31.95,31.94,31.94,12000.0,16.762,16.7673,16.762,16.762,12000.0
2012-02-03 13:55:00,31.95,31.95,31.9,31.91,37100.0,16.7673,16.7673,16.7411,16.7463,37100.0
2012-02-03 14:00:00,31.92,31.94,31.92,31.93,18700.0,16.7515,16.762,16.7515,16.7568,18700.0
2012-02-03 14:05:00,31.92,31.94,31.9,31.94,33900.0,16.7515,16.762,16.7411,16.762,33900.0
2012-02-03 14:10:00,31.94,31.94,31.89,31.9,26900.0,16.762,16.762,16.7358,16.7411,26900.0
2012-02-03 14:15:00,31.9,31.9,31.89,31.89,7100.0,16.7411,16.7411,16.7358,16.7358,7100.0
2012-02-03 14:20:00,31.9,31.9,31.89,31.9,26300.0,16.7411,16.7411,16.7358,16.7411,26300.0
2012-02-03 14:25:00,31.91,31.91,31.88,31.88,18900.0,16.7463,16.7463,16.7306,16.7306,18900.0
2012-02-03 14:30:00,31.88,31.91,31.87,31.91,24100.0,16.7306,16.7463,16.7253,16.7463,24100.0
2012-02-03 14:35:00,31.91,31.91,31.9,31.91,10100.0,16.7463,16.7463,16.7411,16.7463,10100.0
2012-02-03 14:40:00,31.91,31.94,31.9,31.94,20800.0,16.7463,16.762,16.7411,16.762,20800.0
2012-02-03 14:45:00,31.94,32.02,31.9,31.99,49600.0,16.762,16.804,16.7411,16.7883,49600.0
2012-02-03 14:50:00,32.0,32.0,31.92,31.94,24000.0,16.7935,16.7935,16.7515,16.762,24000.0
2012-02-03 14:55:00,31.93,31.98,31.91,31.95,50600.0,16.7568,16.783,16.7463,16.7673,50600.0
2012-02-03 15:00:00,31.95,31.95,31.92,31.94,29700.0,16.7673,16.7673,16.7515,16.762,29700.0
2012-02-03 15:05:00,31.95,32.0,31.94,31.95,33800.0,16.7673,16.7935,16.762,16.7673,33800.0
2012-02-03 15:10:00,31.96,32.0,31.93,32.0,33400.0,16.7725,16.7935,16.7568,16.7935,33400.0
2012-02-03 15:15:00,32.0,32.01,31.94,31.95,44400.0,16.7935,16.7988,16.762,16.7673,44400.0
2012-02-03 15:20:00,31.95,31.98,31.93,31.96,41500.0,16.7673,16.783,16.7568,16.7725,41500.0
2012-02-03 15:25:00,31.96,31.96,31.92,31.95,12400.0,16.7725,16.7725,16.7515,16.7673,12400.0
2012-02-03 15:30:00,31.95,31.98,31.9,31.93,53200.0,16.7673,16.783,16.7411,16.7568,53200.0
2012-02-03 15:35:00,31.92,31.94,31.88,31.91,73800.0,16.7515,16.762,16.7306,16.7463,73800.0
2012-02-03 15:40:00,31.91,31.93,31.84,31.89,79500.0,16.7463,16.7568,16.7096,16.7358,79500.0
2012-02-03 15:45:00,31.88,31.93,31.83,31.84,95500.0,16.7306,16.7568,16.7043,16.7096,95500.0
2012-02-03 15:50:00,31.84,31.85,31.81,31.82,58700.0,16.7096,16.7148,16.6938,16.6991,58700.0
2012-02-03 15:55:00,31.82,31.9,31.82,31.88,68900.0,16.6991,16.7411,16.6991,16.7306,68900.0
2012-02-06 09:30:00,31.95,32.07,31.88,32.07,32600.0,16.7673,16.8303,16.7306,16.8303,32600.0
2012-02-06 09:35:00,32.1,32.13,31.98,32.0,11800.0,16.846,16.8618,16.783,16.7935,11800.0
2012-02-06 09:40:00,32.01,32.03,31.96,31.97,67700.0,16.7988,16.8093,16.7725,16.7778,67700.0
2012-02-06 09:45:00,31.97,32.05,31.97,32.05,34400.0,16.7778,16.8198,16.7778,16.8198,34400.0
2012-02-06 09:50:00,32.04,32.1,32.03,32.06,26400.0,16.8145,16.846,16.8093,16.825,26400.0
2012-02-06 09:55:00,32.06,32.11,32.01,32.04,13100.0,16.825,16.8513,16.7988,16.8145,13100.0
2012-02-06 10:00:00,32.04,32.15,32.04,32.14,10400.0,16.8145,16.8723,16.8145,16.867,10400.0
2012-02-06 10:05:00,32.15,32.15,32.1,32.11,8300.0,16.8723,16.8723,16.846,16.8513,8300.0
2012-02-06 10:10:00,32.11,32.15,32.04,32.05,29000.0,16.8513,16.8723,16.8145,16.8198,29000.0
2012-02-06 10:15:00,32.06,32.1,32.05,32.05,7000.0,16.825,16.846,16.8198,16.8198,7000.0
2012-02-06 10:20:00,32.04,32.05,32.01,32.03,5200.0,16.8145,16.8198,16.7988,16.8093,5200.0
2012-02-06 10:25:00,32.04,32.1,32.04,32.09,4800.0,16.8145,16.846,16.8145,16.8408,4800.0
2012-02-06 10:30:00,32.09,32.09,31.98,32.0,17300.0,16.8408,16.8408,16.783,16.7935,17300.0
2012-02-06 10:35:00,32.0,32.02,32.0,32.01,3600.0,16.7935,16.804,16.7935,16.7988,3600.0
2012-02-06 10:40:00,32.01,32.04,32.0,32.04,6400.0,16.7988,16.8145,16.7935,16.8145,6400.0
2012-02-06 10:45:00,32.05,32.06,32.04,32.06,6100.0,16.8198,16.825,16.8145,16.825,6100.0
2012-02-06 10:50:00,32.05,32.05,32.03,32.03,6400.0,16.8198,16.8198,16.8093,16.8093,6400.0
2012-02-06 10:55:00,32.03,32.05,32.02,32.04,12900.0,16.8093,16.8198,16.804,16.8145,12900.0
2012-02-06 11:00:00,32.03,32.07,32.03,32.06,6500.0,16.8093,16.8303,16.8093,16.825,6500.0
2012-02-06 11:05:00,32.06,32.07,32.05,32.05,10800.0,16.825,16.8303,16.8198,16.8198,10800.0
2012-02-06 11:10:00,32.05,32.12,32.05,32.12,8900.0,16.8198,16.8565,16.8198,16.8565,8900.0
2012-02-06 11:15:00,32.1,32.14,32.09,32.14,23900.0,16.846,16.867,16.8408,16.867,23900.0
2012-02-06 11:20:00,32.15,32.23,32.15,32.23,29900.0,16.8723,16.9142,16.8723,16.9142,29900.0
2012-02-06 11:25:00,32.24,32.24,32.16,32.19,8500.0,16.9195,16.9195,16.8775,16.8932,8500.0
2012-02-06 11:30:00,32.19,32.26,32.18,32.23,15400.0,16.8932,16.93,16.888,16.9142,15400.0
2012-02-06 11:35:00,32.23,32.26,32.2,32.25,19900.0,16.9142,16.93,16.8985,16.9247,19900.0
2012-02-06 11:40:00,32.25,32.25,32.2,32.21,3400.0,16.9247,16.9247,16.8985,16.9037,3400.0
2012-02-06 11:45:00,32.21,32.21,32.19,32.2,19900.0,16.9037,16.9037,16.8932,16.8985,19900.0
2012-02-06 11:50:00,32.21,32.25,32.21,32.21,3400.0,16.9037,16.9247,16.9037,16.9037,3400.0
2012-02-06 11:55:00,32.21,32.21,32.2,32.2,3100.0,16.9037,16.9037,16.8985,16.8985,3100.0
2012-02-06 12:00:00,32.21,32.24,32.2,32.24,19600.0,16.9037,16.9195,16.8985,16.9195,19600.0
2012-02-06 12:05:00,32.24,32.33,32.23,32.31,20500.0,16.9195,16.9667,16.9142,16.9562,20500.0
2012-02-06 12:10:00,32.31,32.32,32.28,32.29,5900.0,16.9562,16.9615,16.9405,16.9457,5900.0
2012-02-06 12:15:00,32.29,32.31,32.26,32.31,6500.0,16.9457,16.9562,16.93,16.9562,6500.0
2012-02-06 12:20:00,32.31,32.31,32.25,32.25,7100.0,16.9562,16.9562,16.9247,16.9247,7100.0
2012-02-06 12:25:00,32.25,32.26,32.24,32.25,4100.0,16.9247,16.93,16.9195,16.9247,4100.0
2012-02-06 12:30:00,32.24,32.26,32.24,32.26,4700.0,16.9195,16.93,16.9195,16.93,4700.0
2012-02-06 12:35:00,32.26,32.27,32.24,32.27,19700.0,16.93,16.9352,16.9195,16.9352,19700.0
2012-02-06 12:40:00,32.27,32.32,32.27,32.31,16100.0,16.9352,16.9615,16.9352,16.9562,16100.0
2012-02-06 12:45:00,32.31,32.32,32.23,32.23,6500.0,16.9562,16.9615,16.9142,16.9142,6500.0
2012-02-06 12:50:00,32.22,32.25,32.22,32.25,37100.0,16.909,16.9247,16.909,16.9247,37100.0
2012-02-06 12:55:00,32.25,32.27,32.2,32.22,21100.0,16.9247,16.9352,16.8985,16.909,21100.0
2012-02-06 13:00:00,32.23,32.23,32.21,32.22,10000.0,16.9142,16.9142,16.9037,16.909,10000.0
2012-02-06 13:05:00,32.22,32.22,32.2,32.2,13800.0,16.909,16.909,16.8985,16.8985,13800.0
2012-02-06 13:10:00,32.2,32.22,32.18,32.19,17300.0,16.8985,16.909,16.888,16.8932,17300.0
2012-02-06 13:15:00,32.18,32.18,32.17,32.18,2000.0,16.888,16.888,16.8827,16.888,2000.0
2012-02-06 13:20:00,32.18,32.19,32.17,32.17,18100.0,16.888,16.8932,16.8827,16.8827,18100.0
2012-02-06 13:25:00,32.17,32.19,32.17,32.19,7700.0,16.8827,16.8932,16.8827,16.8932,7700.0
2012-02-06 13:30:00,32.17,32.19,32.17,32.19,2800.0,16.8827,16.8932,16.8827,16.8932,2800.0
2012-02-06 13:35:00,32.17,32.19,32.16,32.16,23800.0,16.8827,16.8932,16.8775,16.8775,23800.0
2012-02-06 13:40:00,32.15,32.15,32.13,32.13,6000.0,16.8723,16.8723,16.8618,16.8618,6000.0
2012-02-06 13:45:00,32.13,32.15,32.13,32.15,3900.0,16.8618,16.8723,16.8618,16.8723,3900.0
2012-02-06 13:50:00,32.14,32.14,32.13,32.13,6000.0,16.867,16.867,16.8618,16.8618,6000.0
2012-02-06 13:55:00,32.13,32.14,32.13,32.13,4700.0,16.8618,16.867,16.8618,16.8618,4700.0
2012-02-06 14:00:00,32.14,32.17,32.14,32.15,11000.0,16.867,16.8827,16.867,16.8723,11000.0
2012-02-06 14:05:00,32.14,32.16,32.13,32.16,19800.0,16.867,16.8775,16.8618,16.8775,19800.0
2012-02-06 14:10:00,32.16,32.2,32.16,32.18,11800.0,16.8775,16.8985,16.8775,16.888,11800.0
2012-02-06 14:15:00,32.19,32.21,32.16,32.18,30900.0,16.8932,16.9037,16.8775,16.888,30900.0
2012-02-06 14:20:00,32.18,32.26,32.18,32.26,13100.0,16.888,16.93,16.888,16.93,13100.0
2012-02-06 14:25:00,32.26,32.27,32.2,32.21,17900.0,16.93,16.9352,16.8985,16.9037,17900.0
2012-02-06 14:30:00,32.21,32.21,32.2,32.21,800.0,16.9037,16.9037,16.8985,16.9037,800.0
2012-02-06 14:35:00,32.21,32.23,32.2,32.23,2300.0,16.9037,16.9142,16.8985,16.9142,2300.0
2012-02-06 14:40:00,32.22,32.23,32.21,32.22,2700.0,16.909,16.9142,16.9037,16.909,2700.0
2012-02-06 14:45:00,32.22,32.24,32.2,32.22,19200.0,16.909,16.9195,16.8985,16.909,19200.0
2012-02-06 14:50:00,32.22,32.22,32.17,32.2,16300.0,16.909,16.909,16.8827,16.8985,16300.0
2012-02-06 14:55:00,32.19,32.25,32.19,32.24,11800.0,16.8932,16.9247,16.8932,16.9195,11800.0
2012-02-06 15:00:00,32.25,32.41,32.25,32.38,43200.0,16.9247,17.0087,16.9247,16.993,43200.0
2012-02-06 15:05:00,32.38,32.39,32.32,32.33,8300.0,16.993,16.9982,16.9615,16.9667,8300.0
2012-02-06 15:10:00,32.32,32.34,32.3,32.33,9100.0,16.9615,16.972,16.951,16.9667,9100.0
2012-02-06 15:15:00,32.32,32.4,32.32,32.4,14100.0,16.9615,17.0035,16.9615,17.0035,14100.0
2012-02-06 15:20:00,32.4,32.41,32.32,32.33,10400.0,17.0035,17.0087,16.9615,16.9667,10400.0
2012-02-06 15:25:00,32.32,32.4,32.32,32.35,20000.0,16.9615,17.0035,16.9615,16.9772,20000.0
2012-02-06 15:30:00,32.35,32.35,32.26,32.31,13800.0,16.9772,16.9772,16.93,16.9562,13800.0
2012-02-06 15:35:00,32.31,32.34,32.29,32.3,9100.0,16.9562,16.972,16.9457,16.951,9100.0
2012-02-06 15:40:00,32.29,32.31,32.26,32.28,41500.0,16.9457,16.9562,16.93,16.9405,41500.0
2012-02-06 15:45:00,32.29,32.34,32.27,32.31,31800.0,16.9457,16.972,16.9352,16.9562,31800.0
2012-02-06 15:50:00,32.32,32.32,32.19,32.2,33700.0,16.9615,16.9615,16.8932,16.8985,33700.0
2012-02-06 15:55:00,32.2,32.29,32.2,32.26,37000.0,16.8985,16.9457,16.8985,16.93,37000.0
2012-02-07 09:30:00,32.45,32.45,32.13,32.25,12300.0,17.0297,17.0297,16.8618,16.9247,12300.0
2012-02-07 09:35:00,32.23,32.27,32.13,32.18,15200.0,16.9142,16.9352,16.8618,16.888,15200.0
2012-02-07 09:40:00,32.16,32.22,32.15,32.2,16700.0,16.8775,16.909,16.8723,16.8985,16700.0
2012-02-07 09:45:00,32.2,32.2,32.06,32.09,14600.0,16.8985,16.8985,16.825,16.8408,14600.0
2012-02-07 09:50:00,32.09,32.09,32.01,32.05,15300.0,16.8408,16.8408,16.7988,16.8198,15300.0
2012-02-07 09:55:00,32.06,32.06,31.93,31.98,16300.0,16.825,16.825,16.7568,16.783,16300.0
2012-02-07 10:00:00,31.96,31.98,31.87,31.87,44500.0,16.7725,16.783,16.7253,16.7253,44500.0
2012-02-07 10:05:00,31.87,31.94,31.85,31.85,30200.0,16.7253,16.762,16.7148,16.7148,30200.0
2012-02-07 10:10:00,31.85,31.92,31.84,31.88,11900.0,16.7148,16.7515,16.7096,16.7306,11900.0
2012-02-07 10:15:00,31.89,31.93,31.88,31.92,78100.0,16.7358,16.7568,16.7306,16.7515,78100.0
2012-02-07 10:20:00,31.93,31.99,31.91,31.98,7700.0,16.7568,16.7883,16.7463,16.783,7700.0
2012-02-07 10:25:00,31.96,31.96,31.89,31.93,8400.0,16.7725,16.7725,16.7358,16.7568,8400.0
2012-02-07 10:30:00,31.92,31.99,31.92,31.94,10100.0,16.7515,16.7883,16.7515,16.762,10100.0
2012-02-07 10:35:00,31.94,31.96,31.94,31.96,6100.0,16.762,16.7725,16.762,16.7725,6100.0
2012-02-07 10:40:00,31.96,31.97,31.95,31.96,6400.0,16.7725,16.7778,16.7673,16.7725,6400.0
2012-02-07 10:45:00,31.97,31.97,31.88,31.89,12500.0,16.7778,16.7778,16.7306,16.7358,12500.0
2012-02-07 10:50:00,31.88,32.01,31.83,31.92,20600.0,16.7306,16.7988,16.7043,16.7515,20600.0
2012-02-07 10:55:00,31.9,31.95,31.89,31.9,7100.0,16.7411,16.7673,16.7358,16.7411,7100.0
2012-02-07 11:00:00,31.91,31.98,31.91,31.98,9900.0,16.7463,16.783,16.7463,16.783,9900.0
2012-02-07 11:05:00,31.98,32.01,31.98,32.0,13700.0,16.783,16.7988,16.783,16.7935,13700.0
2012-02-07 11:10:00,32.0,32.01,32.0,32.01,8000.0,16.7935,16.7988,16.7935,16.7988,8000.0
2012-02-07 11:15:00,32.01,32.01,31.94,31.95,9500.0,16.7988,16.7988,16.762,16.7673,9500.0
2012-02-07 11:20:00,31.95,31.95,31.92,31.93,9300.0,16.7673,16.7673,16.7515,16.7568,9300.0
2012-02-07 11:25:00,31.94,31.97,31.92,31.97,9900.0,16.762,16.7778,16.7515,16.7778,9900.0
2012-02-07 11:30:00,31.96,31.97,31.91,31.91,9400.0,16.7725,16.7778,16.7463,16.7463,9400.0
2012-02-07 11:35:00,31.91,31.91,31.89,31.9,12100.0,16.7463,16.7463,16.7358,16.7411,12100.0
2012-02-07 11:40:00,31.9,31.91,31.88,31.89,6100.0,16.7411,16.7463,16.7306,16.7358,6100.0
2012-02-07 11:45:00,31.89,31.89,31.88,31.88,10900.0,16.7358,16.7358,16.7306,16.7306,10900.0
2012-02-07 11:50:00,31.88,31.9,31.88,31.89,7900.0,16.7306,16.7411,16.7306,16.7358,7900.0
2012-02-07 11:55:00,31.89,31.9,31.88,31.89,6100.0,16.7358,16.7411,16.7306,16.7358,6100.0
2012-02-07 12:00:00,31.9,31.92,31.89,31.89,15200.0,16.7411,16.7515,16.7358,16.7358,15200.0
2012-02-07 12:05:00,31.89,31.9,31.88,31.89,13000.0,16.7358,16.7411,16.7306,16.7358,13000.0
2012-02-07 12:10:00,31.89,31.89,31.88,31.88,5700.0,16.7358,16.7358,16.7306,16.7306,5700.0
2012-02-07 12:15:00,31.89,31.89,31.86,31.86,59000.0,16.7358,16.7358,16.7201,16.7201,59000.0
2012-02-07 12:20:00,31.86,31.89,31.86,31.87,6600.0,16.7201,16.7358,16.7201,16.7253,6600.0
2012-02-07 12:25:00,31.86,31.88,31.85,31.88,13900.0,16.7201,16.7306,16.7148,16.7306,13900.0
2012-02-07 12:30:00,31.87,31.87,31.84,31.85,18800.0,16.7253,16.7253,16.7096,16.7148,18800.0
2012-02-07 12:35:00,31.85,31.85,31.84,31.85,31900.0,16.7148,16.7148,16.7096,16.7148,31900.0
2012-02-07 12:40:00,31.85,31.85,31.79,31.81,21100.0,16.7148,16.7148,16.6833,16.6938,21100.0
2012-02-07 12:45:00,31.81,31.81,31.76,31.76,23700.0,16.6938,16.6938,16.6676,16.6676,23700.0
2012-02-07 12:50:00,31.76,31.8,31.76,31.79,23300.0,16.6676,16.6886,16.6676,16.6833,23300.0
2012-02-07 12:55:00,31.79,31.81,31.78,31.8,22400.0,16.6833,16.6938,16.6781,16.6886,22400.0
2012-02-07 13:00:00,31.8,31.84,31.8,31.8,12600.0,16.6886,16.7096,16.6886,16.6886,12600.0
2012-02-07 13:05:00,31.8,31.81,31.8,31.8,7500.0,16.6886,16.6938,16.6886,16.6886,7500.0
2012-02-07 13:10:00,31.8,31.83,31.8,31.8,22700.0,16.6886,16.7043,16.6886,16.6886,22700.0
2012-02-07 13:15:00,31.8,31.84,31.79,31.81,54500.0,16.6886,16.7096,16.6833,16.6938,54500.0
2012-02-07 13:20:00,31.81,31.84,31.8,31.82,19100.0,16.6938,16.7096,16.6886,16.6991,19100.0
2012-02-07 13:25:00,31.81,31.88,31.81,31.85,25800.0,16.6938,16.7306,16.6938,16.7148,25800.0
2012-02-07 13:30:00,31.86,31.89,31.84,31.89,11400.0,16.7201,16.7358,16.7096,16.7358,11400.0
2012-02-07 13:35:00,31.89,31.9,31.88,31.89,7700.0,16.7358,16.7411,16.7306,16.7358,7700.0
2012-02-07 13:40:00,31.89,31.9,31.87,31.89,10300.0,16.7358,16.7411,16.7253,16.7358,10300.0
2012-02-07 13:45:00,31.89,31.9,31.88,31.89,10900.0,16.7358,16.7411,16.7306,16.7358,10900.0
2012-02-07 13:50:00,31.89,31.89,31.84,31.84,4900.0,16.7358,16.7358,16.7096,16.7096,4900.0
2012-02-07 13:55:00,31.84,31.87,31.83,31.84,8200.0,16.7096,16.7253,16.7043,16.7096,8200.0
2012-02-07 14:00:00,31.85,31.87,31.84,31.84,8300.0,16.7148,16.7253,16.7096,16.7096,8300.0
2012-02-07 14:05:00,31.85,31.85,31.81,31.82,9400.0,16.7148,16.7148,16.6938,16.6991,9400.0
2012-02-07 14:10:00,31.82,31.85,31.82,31.84,18000.0,16.6991,16.7148,16.6991,16.7096,18000.0
2012-02-07 14:15:00,31.84,31.85,31.8,31.82,22300.0,16.7096,16.7148,16.6886,16.6991,22300.0
2012-02-07 14:20:00,31.83,31.84,31.79,31.81,25500.0,16.7043,16.7096,16.6833,16.6938,25500.0
2012-02-07 14:25:00,31.8,31.82,31.78,31.8,41400.0,16.6886,16.6991,16.6781,16.6886,41400.0
2012-02-07 14:30:00,31.8,31.82,31.8,31.81,12400.0,16.6886,16.6991,16.6886,16.6938,12400.0
2012-02-07 14:35:00,31.81,31.82,31.81,31.81,12600.0,16.6938,16.6991,16.6938,16.6938,12600.0
2012-02-07 14:40:00,31.82,31.83,31.79,31.81,24000.0,16.6991,16.7043,16.6833,16.6938,24000.0
2012-02-07 14:45:00,31.81,31.82,31.8,31.81,14000.0,16.6938,16.6991,16.6886,16.6938,14000.0
2012-02-07 14:50:00,31.81,31.82,31.78,31.79,25300.0,16.6938,16.6991,16.6781,16.6833,25300.0
2012-02-07 14:55:00,31.78,31.79,31.77,31.77,15300.0,16.6781,16.6833,16.6728,16.6728,15300.0
2012-02-07 15:00:00,31.77,31.84,31.77,31.83,15500.0,16.6728,16.7096,16.6728,16.7043,15500.0
2012-02-07 15:05:00,31.83,31.84,31.8,31.8,10200.0,16.7043,16.7096,16.6886,16.6886,10200.0
2012-02-07 15:10:00,31.81,31.81,31.8,31.81,13500.0,16.6938,16.6938,16.6886,16.6938,13500.0
2012-02-07 15:15:00,31.81,31.87,31.8,31.87,23600.0,16.6938,16.7253,16.6886,16.7253,23600.0
2012-02-07 15:20:00,31.87,31.9,31.86,31.86,24300.0,16.7253,16.7411,16.7201,16.7201,24300.0
2012-02-07 15:25:00,31.84,31.88,31.81,31.82,64400.0,16.7096,16.7306,16.6938,16.6991,64400.0
2012-02-07 15:30:00,31.82,31.83,31.79,31.83,44400.0,16.6991,16.7043,16.6833,16.7043,44400.0
2012-02-07 15:35:00,31.83,31.86,31.79,31.82,27900.0,16.7043,16.7201,16.6833,16.6991,27900.0
2012-02-07 15:40:00,31.82,31.9,31.82,31.9,25700.0,16.6991,16.7411,16.6991,16.7411,25700.0
2012-02-07 15:45:00,31.91,31.93,31.81,31.88,85600.0,16.7463,16.7568,16.6938,16.7306,85600.0
2012-02-07 15:50:00,31.89,31.91,31.83,31.88,22600.0,16.7358,16.7463,16.7043,16.7306,22600.0
2012-02-07 15:55:00,31.88,31.91,31.84,31.88,100500.0,16.7306,16.7463,16.7096,16.7306,100500.0
2012-02-08 09:30:00,31.84,31.95,31.83,31.89,62500.0,16.7096,16.7673,16.7043,16.7358,62500.0
2012-02-08 09:35:00,31.88,31.91,31.86,31.87,83900.0,16.7306,16.7463,16.7201,16.7253,83900.0
2012-02-08 09:40:00,31.85,31.9,31.79,31.8,38200.0,16.7148,16.7411,16.6833,16.6886,38200.0
2012-02-08 09:45:00,31.79,31.87,31.79,31.87,13400.0,16.6833,16.7253,16.6833,16.7253,13400.0
2012-02-08 09:50:00,31.85,31.85,31.8,31.84,11600.0,16.7148,16.7148,16.6886,16.7096,11600.0
2012-02-08 09:55:00,31.84,31.93,31.81,31.91,129900.0,16.7096,16.7568,16.6938,16.7463,129900.0
2012-02-08 10:00:00,31.9,31.92,31.88,31.89,39900.0,16.7411,16.7515,16.7306,16.7358,39900.0
2012-02-08 10:05:00,31.89,31.91,31.79,31.81,67300.0,16.7358,16.7463,16.6833,16.6938,67300.0
2012-02-08 10:10:00,31.82,31.89,31.8,31.87,74900.0,16.6991,16.7358,16.6886,16.7253,74900.0
2012-02-08 10:15:00,31.86,31.89,31.83,31.86,40400.0,16.7201,16.7358,16.7043,16.7201,40400.0
2012-02-08 10:20:00,31.86,31.89,31.85,31.86,14000.0,16.7201,16.7358,16.7148,16.7201,14000.0
2012-02-08 10:25:00,31.87,31.92,31.87,31.91,63000.0,16.7253,16.7515,16.7253,16.7463,63000.0
2012-02-08 10:30:00,31.91,31.91,31.86,31.87,44300.0,16.7463,16.7463,16.7201,16.7253,44300.0
2012-02-08 10:35:00,31.87,31.88,31.86,31.88,22700.0,16.7253,16.7306,16.7201,16.7306,22700.0
2012-02-08 10:40:00,31.88,31.9,31.87,31.9,22800.0,16.7306,16.7411,16.7253,16.7411,22800.0
2012-02-08 10:45:00,31.9,31.93,31.89,31.93,8300.0,16.7411,16.7568,16.7358,16.7568,8300.0
2012-02-08 10:50:00,31.92,31.95,31.9,31.9,33400.0,16.7515,16.7673,16.7411,16.7411,33400.0
2012-02-08 10:55:00,31.9,31.92,31.89,31.9,11200.0,16.7411,16.7515,16.7358,16.7411,11200.0
2012-02-08 11:00:00,31.92,31.93,31.9,31.9,9700.0,16.7515,16.7568,16.7411,16.7411,9700.0
2012-02-08 11:05:00,31.9,31.91,31.89,31.91,8900.0,16.7411,16.7463,16.7358,16.7463,8900.0
2012-02-08 11:10:00,31.9,31.9,31.87,31.9,22600.0,16.7411,16.7411,16.7253,16.7411,22600.0
2012-02-08 11:15:00,31.9,31.91,31.83,31.88,14300.0,16.7411,16.7463,16.7043,16.7306,14300.0
2012-02-08 11:20:00,31.89,31.89,31.86,31.86,5900.0,16.7358,16.7358,16.7201,16.7201,5900.0
2012-02-08 11:25:00,31.86,31.87,31.81,31.85,21400.0,16.7201,16.7253,16.6938,16.7148,21400.0
2012-02-08 11:30:00,31.86,31.9,31.85,31.89,30800.0,16.7201,16.7411,16.7148,16.7358,30800.0
2012-02-08 11:35:00,31.89,31.92,31.86,31.9,8600.0,16.7358,16.7515,16.7201,16.7411,8600.0
2012-02-08 11:40:00,31.91,31.91,31.9,31.9,64300.0,16.7463,16.7463,16.7411,16.7411,64300.0
2012-02-08 11:45:00,31.9,31.91,31.9,31.9,9200.0,16.7411,16.7463,16.7411,16.7411,9200.0
2012-02-08 11:50:00,31.9,31.92,31.9,31.91,9300.0,16.7411,16.7515,16.7411,16.7463,9300.0
2012-02-08 11:55:00,31.9,31.91,31.9,31.9,2700.0,16.7411,16.7463,16.7411,16.7411,2700.0
2012-02-08 12:00:00,31.9,31.91,31.9,31.91,7100.0,16.7411,16.7463,16.7411,16.7463,7100.0
2012-02-08 12:05:00,31.91,31.91,31.9,31.91,3100.0,16.7463,16.7463,16.7411,16.7463,3100.0
2012-02-08 12:10:00,31.91,31.91,31.9,31.91,4300.0,16.7463,16.7463,16.7411,16.7463,4300.0
2012-02-08 12:15:00,31.91,31.91,31.9,31.9,4600.0,16.7463,16.7463,16.7411,16.7411,4600.0
2012-02-08 12:20:00,31.9,31.91,31.87,31.9,23200.0,16.7411,16.7463,16.7253,16.7411,23200.0
2012-02-08 12:25:00,31.9,31.91,31.9,31.91,9600.0,16.7411,16.7463,16.7411,16.7463,9600.0
2012-02-08 12:30:00,31.91,31.93,31.89,31.9,12200.0,16.7463,16.7568,16.7358,16.7411,12200.0
2012-02-08 12:35:00,31.91,31.92,31.9,31.92,4300.0,16.7463,16.7515,16.7411,16.7515,4300.0
2012-02-08 12:40:00,31.91,31.93,31.91,31.91,4400.0,16.7463,16.7568,16.7463,16.7463,4400.0
2012-02-08 12:45:00,31.93,31.93,31.86,31.86,11200.0,16.7568,16.7568,16.7201,16.7201,11200.0
2012-02-08 12:50:00,31.87,31.9,31.84,31.9,18400.0,16.7253,16.7411,16.7096,16.7411,18400.0
2012-02-08 12:55:00,31.9,31.9,31.89,31.89,7000.0,16.7411,16.7411,16.7358,16.7358,7000.0
2012-02-08 13:00:00,31.89,31.91,31.89,31.9,6200.0,16.7358,16.7463,16.7358,16.7411,6200.0
2012-02-08 13:05:00,31.9,31.9,31.89,31.9,2000.0,16.7411,16.7411,16.7358,16.7411,2000.0
2012-02-08 13:10:00,31.9,31.95,31.9,31.95,7200.0,16.7411,16.7673,16.7411,16.7673,7200.0
2012-02-08 13:15:00,31.95,31.97,31.94,31.94,4800.0,16.7673,16.7778,16.762,16.762,4800.0
2012-02-08 13:20:00,31.95,31.95,31.94,31.95,7400.0,16.7673,16.7673,16.762,16.7673,7400.0
2012-02-08 13:25:00,31.95,31.99,31.95,31.97,6400.0,16.7673,16.7883,16.7673,16.7778,6400.0
2012-02-08 13:30:00,31.97,31.98,31.9,31.91,9200.0,16.7778,16.783,16.7411,16.7463,9200.0
2012-02-08 13:35:00,31.91,31.98,31.91,31.98,6100.0,16.7463,16.783,16.7463,16.783,6100.0
2012-02-08 13:40:00,31.98,31.99,31.97,31.99,7200.0,16.783,16.7883,16.7778,16.7883,7200.0
2012-02-08 13:45:00,31.99,31.99,31.97,31.98,6000.0,16.7883,16.7883,16.7778,16.783,6000.0
2012-02-08 13:50:00,31.97,32.0,31.97,31.98,4400.0,16.7778,16.7935,16.7778,16.783,4400.0
2012-02-08 13:55:00,31.99,31.99,31.93,31.94,12500.0,16.7883,16.7883,16.7568,16.762,12500.0
2012-02-08 14:00:00,31.93,31.96,31.93,31.94,5800.0,16.7568,16.7725,16.7568,16.762,5800.0
2012-02-08 14:05:00,31.94,31.98,31.93,31.97,9000.0,16.762,16.783,16.7568,16.7778,9000.0
2012-02-08 14:10:00,31.97,32.0,31.97,31.98,5500.0,16.7778,16.7935,16.7778,16.783,5500.0
2012-02-08 14:15:00,31.98,32.0,31.96,31.98,18900.0,16.783,16.7935,16.7725,16.783,18900.0
2012-02-08 14:20:00,31.98,32.02,31.98,32.01,14000.0,16.783,16.804,16.783,16.7988,14000.0
2012-02-08 14:25:00,32.02,32.03,32.01,32.02,8100.0,16.804,16.8093,16.7988,16.804,8100.0
2012-02-08 14:30:00,32.01,32.01,31.93,31.93,11300.0,16.7988,16.7988,16.7568,16.7568,11300.0
2012-02-08 14:35:00,31.93,31.95,31.91,31.94,12700.0,16.7568,16.7673,16.7463,16.762,12700.0
2012-02-08 14:40:00,31.94,32.0,31.93,32.0,8200.0,16.762,16.7935,16.7568,16.7935,8200.0
2012-02-08 14:45:00,32.0,32.02,31.98,31.98,13900.0,16.7935,16.804,16.783,16.783,13900.0
2012-02-08 14:50:00,31.97,31.97,31.91,31.91,12700.0,16.7778,16.7778,16.7463,16.7463,12700.0
2012-02-08 14:55:00,31.92,31.93,31.9,31.9,6900.0,16.7515,16.7568,16.7411,16.7411,6900.0
2012-02-08 15:00:00,31.9,31.91,31.9,31.91,14100.0,16.7411,16.7463,16.7411,16.7463,14100.0
2012-02-08 15:05:00,31.91,31.91,31.9,31.9,9000.0,16.7463,16.7463,16.7411,16.7411,9000.0
2012-02-08 15:10:00,31.91,31.97,31.9,31.96,39900.0,16.7463,16.7778,16.7411,16.7725,39900.0
2012-02-08 15:15:00,31.95,31.97,31.95,31.96,7500.0,16.7673,16.7778,16.7673,16.7725,7500.0
2012-02-08 15:20:00,31.96,31.98,31.93,31.96,29800.0,16.7725,16.783,16.7568,16.7725,29800.0
2012-02-08 15:25:00,31.95,31.95,31.94,31.95,4600.0,16.7673,16.7673,16.762,16.7673,4600.0
2012-02-08 15:30:00,31.94,31.97,31.94,31.94,33900.0,16.762,16.7778,16.762,16.762,33900.0
2012-02-08 15:35:00,31.95,32.01,31.95,32.01,8300.0,16.7673,16.7988,16.7673,16.7988,8300.0
2012-02-08 15:40:00,32.01,32.05,31.99,32.05,17700.0,16.7988,16.8198,16.7883,16.8198,17700.0
2012-02-08 15:45:00,32.05,32.07,31.97,32.05,28000.0,16.8198,16.8303,16.7778,16.8198,28000.0
2012-02-08 15:50:00,32.06,32.06,32.0,32.03,47600.0,16.825,16.825,16.7935,16.8093,47600.0
2012-02-08 15:55:00,32.02,32.07,31.99,32.04,70300.0,16.804,16.8303,16.7883,16.8145,70300.0
2012-02-09 09:30:00,32.0,32.19,32.0,32.1,17200.0,16.7935,16.8932,16.7935,16.846,17200.0
2012-02-09 09:35:00,32.12,32.14,32.05,32.09,9700.0,16.8565,16.867,16.8198,16.8408,9700.0
2012-02-09 09:40:00,32.09,32.1,32.04,32.04,6500.0,16.8408,16.846,16.8145,16.8145,6500.0
2012-02-09 09:45:00,32.04,32.1,32.03,32.05,11900.0,16.8145,16.846,16.8093,16.8198,11900.0
2012-02-09 09:50:00,32.04,32.1,32.04,32.08,10800.0,16.8145,16.846,16.8145,16.8355,10800.0
2012-02-09 09:55:00,32.09,32.16,32.09,32.1,14300.0,16.8408,16.8775,16.8408,16.846,14300.0
2012-02-09 10:00:00,32.1,32.1,32.0,32.02,4100.0,16.846,16.846,16.7935,16.804,4100.0
2012-02-09 10:05:00,32.03,32.11,32.03,32.08,12800.0,16.8093,16.8513,16.8093,16.8355,12800.0
2012-02-09 10:10:00,32.08,32.13,32.08,32.13,2900.0,16.8355,16.8618,16.8355,16.8618,2900.0
2012-02-09 10:15:00,32.12,32.17,32.12,32.15,7800.0,16.8565,16.8827,16.8565,16.8723,7800.0
2012-02-09 10:20:00,32.16,32.18,32.13,32.14,32200.0,16.8775,16.888,16.8618,16.867,32200.0
2012-02-09 10:25:00,32.14,32.15,32.1,32.12,32600.0,16.867,16.8723,16.846,16.8565,32600.0
2012-02-09 10:30:00,32.11,32.12,32.08,32.11,15800.0,16.8513,16.8565,16.8355,16.8513,15800.0
2012-02-09 10:35:00,32.11,32.12,32.09,32.1,34300.0,16.8513,16.8565,16.8408,16.846,34300.0
2012-02-09 10:40:00,32.11,32.12,32.06,32.09,11000.0,16.8513,16.8565,16.825,16.8408,11000.0
2012-02-09 10:45:00,32.1,32.12,32.1,32.12,9100.0,16.846,16.8565,16.846,16.8565,9100.0
2012-02-09 10:50:00,32.12,32.12,32.06,32.1,11900.0,16.8565,16.8565,16.825,16.846,11900.0
2012-02-09 10:55:00,32.09,32.11,32.06,32.1,10700.0,16.8408,16.8513,16.825,16.846,10700.0
2012-02-09 11:00:00,32.09,32.09,32.05,32.07,8600.0,16.8408,16.8408,16.8198,16.8303,8600.0
2012-02-09 11:05:00,32.07,32.08,32.06,32.06,6300.0,16.8303,16.8355,16.825,16.825,6300.0
2012-02-09 11:10:00,32.07,32.18,32.07,32.17,41100.0,16.8303,16.888,16.8303,16.8827,41100.0
2012-02-09 11:15:00,32.17,32.25,32.16,32.2,14700.0,16.8827,16.9247,16.8775,16.8985,14700.0
2012-02-09 11:20:00,32.2,32.23,32.16,32.21,19000.0,16.8985,16.9142,16.8775,16.9037,19000.0
2012-02-09 11:25:00,32.2,32.25,32.19,32.25,22000.0,16.8985,16.9247,16.8932,16.9247,22000.0
2012-02-09 11:30:00,32.24,32.25,32.23,32.25,7000.0,16.9195,16.9247,16.9142,16.9247,7000.0
2012-02-09 11:35:00,32.25,32.25,32.21,32.23,12900.0,16.9247,16.9247,16.9037,16.9142,12900.0
2012-02-09 11:40:00,32.22,32.25,32.19,32.25,12600.0,16.909,16.9247,16.8932,16.9247,12600.0
2012-02-09 11:45:00,32.25,32.29,32.24,32.27,13500.0,16.9247,16.9457,16.9195,16.9352,13500.0
2012-02-09 11:50:00,32.27,32.38,32.27,32.36,25100.0,16.9352,16.993,16.9352,16.9825,25100.0
2012-02-09 11:55:00,32.35,32.4,32.31,32.38,27800.0,16.9772,17.0035,16.9562,16.993,27800.0
2012-02-09 12:00:00,32.38,32.46,32.37,32.46,32400.0,16.993,17.0349,16.9877,17.0349,32400.0
2012-02-09 12:05:00,32.45,32.45,32.38,32.39,22900.0,17.0297,17.0297,16.993,16.9982,22900.0
2012-02-09 12:10:00,32.39,32.39,32.35,32.36,7300.0,16.9982,16.9982,16.9772,16.9825,7300.0
2012-02-09 12:15:00,32.36,32.36,32.31,32.32,12000.0,16.9825,16.9825,16.9562,16.9615,12000.0
2012-02-09 12:20:00,32.31,32.33,32.3,32.32,13300.0,16.9562,16.9667,16.951,16.9615,13300.0
2012-02-09 12:25:00,32.32,32.36,32.26,32.33,33700.0,16.9615,16.9825,16.93,16.9667,33700.0
2012-02-09 12:30:00,32.33,32.34,32.29,32.33,13600.0,16.9667,16.972,16.9457,16.9667,13600.0
2012-02-09 12:35:00,32.32,32.38,32.31,32.38,8700.0,16.9615,16.993,16.9562,16.993,8700.0
2012-02-09 12:40:00,32.37,32.38,32.33,32.33,9600.0,16.9877,16.993,16.9667,16.9667,9600.0
2012-02-09 12:45:00,32.32,32.32,32.3,32.32,4900.0,16.9615,16.9615,16.951,16.9615,4900.0
2012-02-09 12:50:00,32.33,32.35,32.29,32.33,22500.0,16.9667,16.9772,16.9457,16.9667,22500.0
2012-02-09 12:55:00,32.34,32.34,32.32,32.33,2000.0,16.972,16.972,16.9615,16.9667,2000.0
2012-02-09 13:00:00,32.33,32.35,32.33,32.33,7900.0,16.9667,16.9772,16.9667,16.9667,7900.0
2012-02-09 13:05:00,32.32,32.32,32.23,32.24,9300.0,16.9615,16.9615,16.9142,16.9195,9300.0
2012-02-09 13:10:00,32.24,32.34,32.24,32.3,22300.0,16.9195,16.972,16.9195,16.951,22300.0
2012-02-09 13:15:00,32.31,32.35,32.31,32.34,6600.0,16.9562,16.9772,16.9562,16.972,6600.0
2012-02-09 13:20:00,32.34,32.35,32.32,32.34,7700.0,16.972,16.9772,16.9615,16.972,7700.0
2012-02-09 13:25:00,32.34,32.4,32.34,32.39,5700.0,16.972,17.0035,16.972,16.9982,5700.0
2012-02-09 13:30:00,32.39,32.4,32.37,32.4,14100.0,16.9982,17.0035,16.9877,17.0035,14100.0
2012-02-09 13:35:00,32.4,32.45,32.4,32.43,33900.0,17.0035,17.0297,17.0035,17.0192,33900.0
2012-02-09 13:40:00,32.42,32.52,32.4,32.48,65600.0,17.0139,17.0664,17.0035,17.0454,65600.0
2012-02-09 13:45:00,32.47,32.57,32.45,32.54,45900.0,17.0402,17.0927,17.0297,17.0769,45900.0
2012-02-09 13:50:00,32.55,32.56,32.46,32.48,37800.0,17.0822,17.0874,17.0349,17.0454,37800.0
2012-02-09 13:55:00,32.48,32.51,32.43,32.5,30100.0,17.0454,17.0612,17.0192,17.0559,30100.0
2012-02-09 14:00:00,32.51,32.52,32.5,32.5,19600.0,17.0612,17.0664,17.0559,17.0559,19600.0
2012-02-09 14:05:00,32.5,32.54,32.48,32.52,25600.0,17.0559,17.0769,17.0454,17.0664,25600.0
2012-02-09 14:10:00,32.52,32.57,32.51,32.52,9500.0,17.0664,17.0927,17.0612,17.0664,9500.0
2012-02-09 14:15:00,32.52,32.57,32.52,32.54,13000.0,17.0664,17.0927,17.0664,17.0769,13000.0
2012-02-09 14:20:00,32.54,32.58,32.54,32.56,14200.0,17.0769,17.0979,17.0769,17.0874,14200.0
2012-02-09 14:25:00,32.56,32.58,32.55,32.57,19000.0,17.0874,17.0979,17.0822,17.0927,19000.0
2012-02-09 14:30:00,32.56,32.57,32.55,32.57,17300.0,17.0874,17.0927,17.0822,17.0927,17300.0
2012-02-09 14:35:00,32.56,32.57,32.54,32.55,11700.0,17.0874,17.0927,17.0769,17.0822,11700.0
2012-02-09 14:40:00,32.54,32.57,32.54,32.57,11900.0,17.0769,17.0927,17.0769,17.0927,11900.0
2012-02-09 14:45:00,32.56,32.57,32.56,32.57,10200.0,17.0874,17.0927,17.0874,17.0927,10200.0
2012-02-09 14:50:00,32.56,32.57,32.56,32.57,7200.0,17.0874,17.0927,17.0874,17.0927,7200.0
2012-02-09 14:55:00,32.57,32.61,32.49,32.5,44600.0,17.0927,17.1137,17.0507,17.0559,44600.0
2012-02-09 15:00:00,32.5,32.55,32.49,32.55,16800.0,17.0559,17.0822,17.0507,17.0822,16800.0
2012-02-09 15:05:00,32.54,32.66,32.54,32.65,38900.0,17.0769,17.1399,17.0769,17.1347,38900.0
2012-02-09 15:10:00,32.64,32.7,32.61,32.63,79100.0,17.1294,17.1609,17.1137,17.1242,79100.0
2012-02-09 15:15:00,32.62,32.67,32.62,32.63,33800.0,17.1189,17.1451,17.1189,17.1242,33800.0
2012-02-09 15:20:00,32.63,32.63,32.61,32.62,31700.0,17.1242,17.1242,17.1137,17.1189,31700.0
2012-02-09 15:25:00,32.63,32.7,32.63,32.69,118500.0,17.1242,17.1609,17.1242,17.1556,118500.0
2012-02-09 15:30:00,32.68,32.71,32.65,32.69,38800.0,17.1504,17.1661,17.1347,17.1556,38800.0
2012-02-09 15:35:00,32.69,32.7,32.6,32.64,47900.0,17.1556,17.1609,17.1084,17.1294,47900.0
2012-02-09 15:40:00,32.65,32.7,32.6,32.64,84800.0,17.1347,17.1609,17.1084,17.1294,84800.0
2012-02-09 15:45:00,32.65,32.74,32.65,32.73,86800.0,17.1347,17.1819,17.1347,17.1766,86800.0
2012-02-09 15:50:00,32.73,32.76,32.69,32.73,91600.0,17.1766,17.1924,17.1556,17.1766,91600.0
2012-02-09 15:55:00,32.74,32.78,32.68,32.68,120400.0,17.1819,17.2029,17.1504,17.1504,120400.0
2012-02-10 09:30:00,32.5,32.5,32.2,32.32,41800.0,17.0559,17.0559,16.8985,16.9615,41800.0
2012-02-10 09:35:00,32.2,32.41,32.2,32.35,22500.0,16.8985,17.0087,16.8985,16.9772,22500.0
2012-02-10 09:40:00,32.35,32.36,32.23,32.23,20400.0,16.9772,16.9825,16.9142,16.9142,20400.0
2012-02-10 09:45:00,32.26,32.29,32.19,32.2,18100.0,16.93,16.9457,16.8932,16.8985,18100.0
2012-02-10 09:50:00,32.21,32.37,32.21,32.35,18400.0,16.9037,16.9877,16.9037,16.9772,18400.0
2012-02-10 09:55:00,32.35,32.39,32.3,32.32,11500.0,16.9772,16.9982,16.951,16.9615,11500.0
2012-02-10 10:00:00,32.3,32.36,32.2,32.2,27700.0,16.951,16.9825,16.8985,16.8985,27700.0
2012-02-10 10:05:00,32.19,32.28,32.19,32.26,26300.0,16.8932,16.9405,16.8932,16.93,26300.0
2012-02-10 10:10:00,32.25,32.28,32.24,32.27,13400.0,16.9247,16.9405,16.9195,16.9352,13400.0
2012-02-10 10:15:00,32.26,32.3,32.22,32.3,13600.0,16.93,16.951,16.909,16.951,13600.0
2012-02-10 10:20:00,32.3,32.37,32.27,32.37,14100.0,16.951,16.9877,16.9352,16.9877,14100.0
2012-02-10 10:25:00,32.37,32.37,32.31,32.32,22200.0,16.9877,16.9877,16.9562,16.9615,22200.0
2012-02-10 10:30:00,32.32,32.36,32.28,32.34,20800.0,16.9615,16.9825,16.9405,16.972,20800.0
2012-02-10 10:35:00,32.32,32.35,32.26,32.28,16900.0,16.9615,16.9772,16.93,16.9405,16900.0
2012-02-10 10:40:00,32.28,32.28,32.23,32.25,20100.0,16.9405,16.9405,16.9142,16.9247,20100.0
2012-02-10 10:45:00,32.26,32.26,32.22,32.24,35600.0,16.93,16.93,16.909,16.9195,35600.0
2012-02-10 10:50:00,32.24,32.25,32.22,32.24,13400.0,16.9195,16.9247,16.909,16.9195,13400.0
2012-02-10 10:55:00,32.24,32.27,32.23,32.27,19100.0,16.9195,16.9352,16.9142,16.9352,19100.0
2012-02-10 11:00:00,32.27,32.32,32.26,32.28,11400.0,16.9352,16.9615,16.93,16.9405,11400.0
2012-02-10 11:05:00,32.28,32.3,32.28,32.3,40900.0,16.9405,16.951,16.9405,16.951,40900.0
2012-02-10 11:10:00,32.3,32.31,32.28,32.28,10400.0,16.951,16.9562,16.9405,16.9405,10400.0
2012-02-10 11:15:00,32.28,32.29,32.24,32.25,6300.0,16.9405,16.9457,16.9195,16.9247,6300.0
2012-02-10 11:20:00,32.25,32.27,32.23,32.23,6700.0,16.9247,16.9352,16.9142,16.9142,6700.0
2012-02-10 11:25:00,32.22,32.23,32.2,32.21,11900.0,16.909,16.9142,16.8985,16.9037,11900.0
2012-02-10 11:30:00,32.2,32.22,32.2,32.22,5300.0,16.8985,16.909,16.8985,16.909,5300.0
2012-02-10 11:35:00,32.22,32.22,32.2,32.21,8400.0,16.909,16.909,16.8985,16.9037,8400.0
2012-02-10 11:40:00,32.22,32.22,32.21,32.22,1600.0,16.909,16.909,16.9037,16.909,1600.0
2012-02-10 11:45:00,32.22,32.22,32.2,32.2,6600.0,16.909,16.909,16.8985,16.8985,6600.0
2012-02-10 11:50:00,32.21,32.25,32.2,32.23,9800.0,16.9037,16.9247,16.8985,16.9142,9800.0
2012-02-10 11:55:00,32.23,32.25,32.23,32.25,3500.0,16.9142,16.9247,16.9142,16.9247,3500.0
2012-02-10 12:00:00,32.25,32.3,32.25,32.28,10500.0,16.9247,16.951,16.9247,16.9405,10500.0
2012-02-10 12:05:00,32.28,32.33,32.27,32.28,15200.0,16.9405,16.9667,16.9352,16.9405,15200.0
2012-02-10 12:10:00,32.27,32.27,32.21,32.21,3300.0,16.9352,16.9352,16.9037,16.9037,3300.0
2012-02-10 12:15:00,32.21,32.21,32.19,32.19,5500.0,16.9037,16.9037,16.8932,16.8932,5500.0
2012-02-10 12:20:00,32.2,32.22,32.19,32.2,13600.0,16.8985,16.909,16.8932,16.8985,13600.0
2012-02-10 12:25:00,32.2,32.21,32.19,32.2,3600.0,16.8985,16.9037,16.8932,16.8985,3600.0
2012-02-10 12:30:00,32.2,32.21,32.2,32.21,3000.0,16.8985,16.9037,16.8985,16.9037,3000.0
2012-02-10 12:35:00,32.2,32.21,32.2,32.21,4900.0,16.8985,16.9037,16.8985,16.9037,4900.0
2012-02-10 12:40:00,32.2,32.23,32.2,32.2,6000.0,16.8985,16.9142,16.8985,16.8985,6000.0
2012-02-10 12:45:00,32.2,32.24,32.18,32.2,10100.0,16.8985,16.9195,16.888,16.8985,10100.0
2012-02-10 12:50:00,32.21,32.23,32.2,32.22,6400.0,16.9037,16.9142,16.8985,16.909,6400.0
2012-02-10 12:55:00,32.22,32.22,32.2,32.2,5500.0,16.909,16.909,16.8985,16.8985,5500.0
2012-02-10 13:00:00,32.2,32.2,32.17,32.17,1100.0,16.8985,16.8985,16.8827,16.8827,1100.0
2012-02-10 13:05:00,32.17,32.2,32.15,32.18,8900.0,16.8827,16.8985,16.8723,16.888,8900.0
2012-02-10 13:10:00,32.19,32.19,32.17,32.18,2700.0,16.8932,16.8932,16.8827,16.888,2700.0
2012-02-10 13:15:00,32.18,32.19,32.18,32.19,2500.0,16.888,16.8932,16.888,16.8932,2500.0
2012-02-10 13:20:00,32.19,32.2,32.18,32.2,2600.0,16.8932,16.8985,16.888,16.8985,2600.0
2012-02-10 13:25:00,32.2,32.21,32.17,32.18,5700.0,16.8985,16.9037,16.8827,16.888,5700.0
2012-02-10 13:30:00,32.18,32.22,32.16,32.22,9500.0,16.888,16.909,16.8775,16.909,9500.0
2012-02-10 13:35:00,32.22,32.23,32.2,32.2,5200.0,16.909,16.9142,16.8985,16.8985,5200.0
2012-02-10 13:40:00,32.21,32.24,32.2,32.22,18200.0,16.9037,16.9195,16.8985,16.909,18200.0
2012-02-10 13:45:00,32.21,32.26,32.21,32.22,11600.0,16.9037,16.93,16.9037,16.909,11600.0
2012-02-10 13:50:00,32.21,32.22,32.21,32.22,3200.0,16.9037,16.909,16.9037,16.909,3200.0
2012-02-10 13:55:00,32.21,32.22,32.2,32.21,8300.0,16.9037,16.909,16.8985,16.9037,8300.0
2012-02-10 14:00:00,32.21,32.23,32.2,32.22,7700.0,16.9037,16.9142,16.8985,16.909,7700.0
2012-02-10 14:05:00,32.25,32.25,32.2,32.21,9000.0,16.9247,16.9247,16.8985,16.9037,9000.0
2012-02-10 14:10:00,32.22,32.22,32.21,32.22,9100.0,16.909,16.909,16.9037,16.909,9100.0
2012-02-10 14:15:00,32.22,32.26,32.21,32.21,8000.0,16.909,16.93,16.9037,16.9037,8000.0
2012-02-10 14:20:00,32.21,32.23,32.21,32.22,8100.0,16.9037,16.9142,16.9037,16.909,8100.0
2012-02-10 14:25:00,32.22,32.24,32.22,32.22,9200.0,16.909,16.9195,16.909,16.909,9200.0
2012-02-10 14:30:00,32.23,32.27,32.22,32.26,6800.0,16.9142,16.9352,16.909,16.93,6800.0
2012-02-10 14:35:00,32.26,32.27,32.24,32.24,3300.0,16.93,16.9352,16.9195,16.9195,3300.0
2012-02-10 14:40:00,32.24,32.25,32.23,32.25,10200.0,16.9195,16.9247,16.9142,16.9247,10200.0
2012-02-10 14:45:00,32.25,32.25,32.23,32.23,8300.0,16.9247,16.9247,16.9142,16.9142,8300.0
2012-02-10 14:50:00,32.23,32.26,32.23,32.26,7500.0,16.9142,16.93,16.9142,16.93,7500.0
2012-02-10 14:55:00,32.25,32.28,32.24,32.25,19700.0,16.9247,16.9405,16.9195,16.9247,19700.0
2012-02-10 15:00:00,32.26,32.29,32.22,32.23,15700.0,16.93,16.9457,16.909,16.9142,15700.0
2012-02-10 15:05:00,32.24,32.24,32.22,32.24,9100.0,16.9195,16.9195,16.909,16.9195,9100.0
2012-02-10 15:10:00,32.23,32.3,32.22,32.3,15100.0,16.9142,16.951,16.909,16.951,15100.0
2012-02-10 15:15:00,32.29,32.31,32.25,32.31,14600.0,16.9457,16.9562,16.9247,16.9562,14600.0
2012-02-10 15:20:00,32.3,32.33,32.29,32.3,12500.0,16.951,16.9667,16.9457,16.951,12500.0
2012-02-10 15:25:00,32.3,32.34,32.3,32.33,17600.0,16.951,16.972,16.951,16.9667,17600.0
2012-02-10 15:30:00,32.33,32.35,32.3,32.32,29000.0,16.9667,16.9772,16.951,16.9615,29000.0
2012-02-10 15:35:00,32.33,32.34,32.3,32.3,13200.0,16.9667,16.972,16.951,16.951,13200.0
2012-02-10 15:40:00,32.31,32.33,32.28,32.31,86500.0,16.9562,16.9667,16.9405,16.9562,86500.0
2012-02-10 15:45:00,32.32,32.35,32.3,32.32,24600.0,16.9615,16.9772,16.951,16.9615,24600.0
2012-02-10 15:50:00,32.33,32.35,32.29,32.32,70900.0,16.9667,16.9772,16.9457,16.9615,70900.0
2012-02-10 15:55:00,32.33,32.35,32.31,32.33,34800.0,16.9667,16.9772,16.9562,16.9667,34800.0
2012-02-13 09:30:00,32.5,32.58,32.35,32.42,30500.0,17.0559,17.0979,16.9772,17.0139,30500.0
2012-02-13 09:35:00,32.51,32.61,32.43,32.58,16000.0,17.0612,17.1137,17.0192,17.0979,16000.0
2012-02-13 09:40:00,32.62,32.62,32.53,32.61,7000.0,17.1189,17.1189,17.0717,17.1137,7000.0
2012-02-13 09:45:00,32.61,32.64,32.58,32.61,26300.0,17.1137,17.1294,17.0979,17.1137,26300.0
2012-02-13 09:50:00,32.6,32.62,32.59,32.59,21300.0,17.1084,17.1189,17.1032,17.1032,21300.0
2012-02-13 09:55:00,32.6,32.67,32.57,32.57,18700.0,17.1084,17.1451,17.0927,17.0927,18700.0
2012-02-13 10:00:00,32.56,32.65,32.55,32.62,19400.0,17.0874,17.1347,17.0822,17.1189,19400.0
2012-02-13 10:05:00,32.63,32.63,32.59,32.59,8100.0,17.1242,17.1242,17.1032,17.1032,8100.0
2012-02-13 10:10:00,32.59,32.61,32.56,32.57,18800.0,17.1032,17.1137,17.0874,17.0927,18800.0
2012-02-13 10:15:00,32.56,32.58,32.55,32.57,4900.0,17.0874,17.0979,17.0822,17.0927,4900.0
2012-02-13 10:20:00,32.57,32.57,32.49,32.5,48300.0,17.0927,17.0927,17.0507,17.0559,48300.0
2012-02-13 10:25:00,32.49,32.57,32.49,32.52,14100.0,17.0507,17.0927,17.0507,17.0664,14100.0
2012-02-13 10:30:00,32.52,32.54,32.49,32.49,8600.0,17.0664,17.0769,17.0507,17.0507,8600.0
2012-02-13 10:35:00,32.49,32.52,32.47,32.47,15500.0,17.0507,17.0664,17.0402,17.0402,15500.0
2012-02-13 10:40:00,32.47,32.49,32.46,32.49,8800.0,17.0402,17.0507,17.0349,17.0507,8800.0
2012-02-13 10:45:00,32.48,32.48,32.4,32.4,17500.0,17.0454,17.0454,17.0035,17.0035,17500.0
2012-02-13 10:50:00,32.4,32.5,32.4,32.49,6500.0,17.0035,17.0559,17.0035,17.0507,6500.0
2012-02-13 10:55:00,32.48,32.49,32.46,32.48,7300.0,17.0454,17.0507,17.0349,17.0454,7300.0
2012-02-13 11:00:00,32.48,32.51,32.47,32.47,10300.0,17.0454,17.0612,17.0402,17.0402,10300.0
2012-02-13 11:05:00,32.48,32.49,32.47,32.48,7800.0,17.0454,17.0507,17.0402,17.0454,7800.0
2012-02-13 11:10:00,32.48,32.48,32.46,32.47,5300.0,17.0454,17.0454,17.0349,17.0402,5300.0
2012-02-13 11:15:00,32.47,32.47,32.45,32.45,2200.0,17.0402,17.0402,17.0297,17.0297,2200.0
2012-02-13 11:20:00,32.45,32.46,32.43,32.44,4900.0,17.0297,17.0349,17.0192,17.0244,4900.0
2012-02-13 11:25:00,32.45,32.45,32.44,32.44,4000.0,17.0297,17.0297,17.0244,17.0244,4000.0
2012-02-13 11:30:00,32.45,32.45,32.43,32.43,8700.0,17.0297,17.0297,17.0192,17.0192,8700.0
2012-02-13 11:35:00,32.42,32.44,32.42,32.42,3200.0,17.0139,17.0244,17.0139,17.0139,3200.0
2012-02-13 11:40:00,32.42,32.43,32.4,32.41,11200.0,17.0139,17.0192,17.0035,17.0087,11200.0
2012-02-13 11:45:00,32.41,32.41,32.39,32.41,5700.0,17.0087,17.0087,16.9982,17.0087,5700.0
2012-02-13 11:50:00,32.39,32.41,32.39,32.41,8800.0,16.9982,17.0087,16.9982,17.0087,8800.0
2012-02-13 11:55:00,32.4,32.4,32.36,32.36,9100.0,17.0035,17.0035,16.9825,16.9825,9100.0
2012-02-13 12:00:00,32.36,32.45,32.36,32.45,7500.0,16.9825,17.0297,16.9825,17.0297,7500.0
2012-02-13 12:05:00,32.45,32.46,32.41,32.44,8600.0,17.0297,17.0349,17.0087,17.0244,8600.0
2012-02-13 12:10:00,32.43,32.43,32.42,32.43,1500.0,17.0192,17.0192,17.0139,17.0192,1500.0
2012-02-13 12:15:00,32.43,32.43,32.35,32.35,12400.0,17.0192,17.0192,16.9772,16.9772,12400.0
2012-02-13 12:20:00,32.35,32.39,32.35,32.38,7400.0,16.9772,16.9982,16.9772,16.993,7400.0
2012-02-13 12:25:00,32.37,32.38,32.37,32.38,4800.0,16.9877,16.993,16.9877,16.993,4800.0
2012-02-13 12:30:00,32.38,32.4,32.38,32.39,4900.0,16.993,17.0035,16.993,16.9982,4900.0
2012-02-13 12:35:00,32.39,32.41,32.39,32.4,3300.0,16.9982,17.0087,16.9982,17.0035,3300.0
2012-02-13 12:40:00,32.39,32.4,32.38,32.38,7700.0,16.9982,17.0035,16.993,16.993,7700.0
2012-02-13 12:45:00,32.38,32.4,32.38,32.39,7000.0,16.993,17.0035,16.993,16.9982,7000.0
2012-02-13 12:50:00,32.4,32.4,32.39,32.39,400.0,17.0035,17.0035,16.9982,16.9982,400.0
2012-02-13 12:55:00,32.39,32.39,32.38,32.39,3800.0,16.9982,16.9982,16.993,16.9982,3800.0
2012-02-13 13:00:00,32.4,32.4,32.38,32.39,3000.0,17.0035,17.0035,16.993,16.9982,3000.0
2012-02-13 13:05:00,32.4,32.4,32.38,32.38,3100.0,17.0035,17.0035,16.993,16.993,3100.0
2012-02-13 13:10:00,32.39,32.39,32.38,32.38,7900.0,16.9982,16.9982,16.993,16.993,7900.0
2012-02-13 13:15:00,32.38,32.41,32.36,32.38,11600.0,16.993,17.0087,16.9825,16.993,11600.0
2012-02-13 13:20:00,32.38,32.4,32.38,32.4,12400.0,16.993,17.0035,16.993,17.0035,12400.0
2012-02-13 13:25:00,32.4,32.4,32.36,32.36,22100.0,17.0035,17.0035,16.9825,16.9825,22100.0
2012-02-13 13:30:00,32.36,32.45,32.36,32.44,7900.0,16.9825,17.0297,16.9825,17.0244,7900.0
2012-02-13 13:35:00,32.44,32.47,32.44,32.45,13100.0,17.0244,17.0402,17.0244,17.0297,13100.0
2012-02-13 13:40:00,32.45,32.47,32.45,32.46,12800.0,17.0297,17.0402,17.0297,17.0349,12800.0
2012-02-13 13:45:00,32.47,32.47,32.45,32.45,25400.0,17.0402,17.0402,17.0297,17.0297,25400.0
2012-02-13 13:50:00,32.45,32.46,32.44,32.45,9000.0,17.0297,17.0349,17.0244,17.0297,9000.0
2012-02-13 13:55:00,32.45,32.46,32.43,32.43,4700.0,17.0297,17.0349,17.0192,17.0192,4700.0
2012-02-13 14:00:00,32.42,32.42,32.39,32.4,35800.0,17.0139,17.0139,16.9982,17.0035,35800.0
2012-02-13 14:05:00,32.38,32.42,32.36,32.41,13900.0,16.993,17.0139,16.9825,17.0087,13900.0
2012-02-13 14:10:00,32.42,32.45,32.41,32.44,15700.0,17.0139,17.0297,17.0087,17.0244,15700.0
2012-02-13 14:15:00,32.42,32.44,32.38,32.39,24500.0,17.0139,17.0244,16.993,16.9982,24500.0
2012-02-13 14:20:00,32.38,32.41,32.38,32.39,13200.0,16.993,17.0087,16.993,16.9982,13200.0
2012-02-13 14:25:00,32.4,32.4,32.38,32.39,6200.0,17.0035,17.0035,16.993,16.9982,6200.0
2012-02-13 14:30:00,32.38,32.38,32.35,32.36,14400.0,16.993,16.993,16.9772,16.9825,14400.0
2012-02-13 14:35:00,32.36,32.37,32.34,32.35,11000.0,16.9825,16.9877,16.972,16.9772,11000.0
2012-02-13 14:40:00,32.35,32.37,32.24,32.26,40400.0,16.9772,16.9877,16.9195,16.93,40400.0
2012-02-13 14:45:00,32.26,32.26,32.21,32.25,22200.0,16.93,16.93,16.9037,16.9247,22200.0
2012-02-13 14:50:00,32.25,32.28,32.24,32.28,16600.0,16.9247,16.9405,16.9195,16.9405,16600.0
2012-02-13 14:55:00,32.28,32.31,32.27,32.31,26200.0,16.9405,16.9562,16.9352,16.9562,26200.0
2012-02-13 15:00:00,32.31,32.33,32.3,32.33,12400.0,16.9562,16.9667,16.951,16.9667,12400.0
2012-02-13 15:05:00,32.33,32.35,32.29,32.35,21600.0,16.9667,16.9772,16.9457,16.9772,21600.0
2012-02-13 15:10:00,32.35,32.38,32.35,32.37,8800.0,16.9772,16.993,16.9772,16.9877,8800.0
2012-02-13 15:15:00,32.37,32.37,32.35,32.36,8400.0,16.9877,16.9877,16.9772,16.9825,8400.0
2012-02-13 15:20:00,32.36,32.37,32.31,32.31,33800.0,16.9825,16.9877,16.9562,16.9562,33800.0
2012-02-13 15:25:00,32.31,32.35,32.31,32.35,43700.0,16.9562,16.9772,16.9562,16.9772,43700.0
2012-02-13 15:30:00,32.34,32.46,32.33,32.46,105600.0,16.972,17.0349,16.9667,17.0349,105600.0
2012-02-13 15:35:00,32.47,32.5,32.46,32.48,58100.0,17.0402,17.0559,17.0349,17.0454,58100.0
2012-02-13 15:40:00,32.48,32.59,32.44,32.57,96100.0,17.0454,17.1032,17.0244,17.0927,96100.0
2012-02-13 15:45:00,32.56,32.59,32.53,32.53,57100.0,17.0874,17.1032,17.0717,17.0717,57100.0
2012-02-13 15:50:00,32.52,32.59,32.52,32.58,94800.0,17.0664,17.1032,17.0664,17.0979,94800.0
2012-02-13 15:55:00,32.58,32.59,32.53,32.58,112100.0,17.0979,17.1032,17.0717,17.0979,112100.0
2012-02-14 09:30:00,32.8,33.09,32.54,32.55,53300.0,17.2134,17.3656,17.0769,17.0822,53300.0
2012-02-14 09:35:00,32.56,32.63,32.49,32.51,34100.0,17.0874,17.1242,17.0507,17.0612,34100.0
2012-02-14 09:40:00,32.52,32.52,32.43,32.5,15400.0,17.0664,17.0664,17.0192,17.0559,15400.0
2012-02-14 09:45:00,32.51,32.52,32.46,32.47,13600.0,17.0612,17.0664,17.0349,17.0402,13600.0
2012-02-14 09:50:00,32.47,32.5,32.45,32.48,12300.0,17.0402,17.0559,17.0297,17.0454,12300.0
2012-02-14 09:55:00,32.47,32.5,32.45,32.45,18000.0,17.0402,17.0559,17.0297,17.0297,18000.0
2012-02-14 10:00:00,32.45,32.47,32.43,32.45,17300.0,17.0297,17.0402,17.0192,17.0297,17300.0
2012-02-14 10:05:00,32.44,32.46,32.37,32.4,18500.0,17.0244,17.0349,16.9877,17.0035,18500.0
2012-02-14 10:10:00,32.39,32.46,32.37,32.45,44800.0,16.9982,17.0349,16.9877,17.0297,44800.0
2012-02-14 10:15:00,32.45,32.45,32.39,32.43,48100.0,17.0297,17.0297,16.9982,17.0192,48100.0
2012-02-14 10:20:00,32.43,32.43,32.39,32.43,19700.0,17.0192,17.0192,16.9982,17.0192,19700.0
2012-02-14 10:25:00,32.43,32.43,32.39,32.4,16700.0,17.0192,17.0192,16.9982,17.0035,16700.0
2012-02-14 10:30:00,32.4,32.45,32.39,32.42,13300.0,17.0035,17.0297,16.9982,17.0139,13300.0
2012-02-14 10:35:00,32.43,32.45,32.41,32.41,2800.0,17.0192,17.0297,17.0087,17.0087,2800.0
2012-02-14 10:40:00,32.42,32.42,32.38,32.39,8700.0,17.0139,17.0139,16.993,16.9982,8700.0
2012-02-14 10:45:00,32.39,32.41,32.38,32.4,3700.0,16.9982,17.0087,16.993,17.0035,3700.0
2012-02-14 10:50:00,32.4,32.41,32.39,32.4,7300.0,17.0035,17.0087,16.9982,17.0035,7300.0
2012-02-14 10:55:00,32.41,32.41,32.4,32.41,8400.0,17.0087,17.0087,17.0035,17.0087,8400.0
2012-02-14 11:00:00,32.4,32.41,32.4,32.4,1700.0,17.0035,17.0087,17.0035,17.0035,1700.0
2012-02-14 11:05:00,32.4,32.41,32.4,32.4,5900.0,17.0035,17.0087,17.0035,17.0035,5900.0
2012-02-14 11:10:00,32.41,32.42,32.4,32.41,5300.0,17.0087,17.0139,17.0035,17.0087,5300.0
2012-02-14 11:15:00,32.41,32.42,32.39,32.4,10800.0,17.0087,17.0139,16.9982,17.0035,10800.0
2012-02-14 11:20:00,32.4,32.41,32.39,32.4,18400.0,17.0035,17.0087,16.9982,17.0035,18400.0
2012-02-14 11:25:00,32.4,32.41,32.39,32.4,15600.0,17.0035,17.0087,16.9982,17.0035,15600.0
2012-02-14 11:30:00,32.4,32.41,32.39,32.4,7800.0,17.0035,17.0087,16.9982,17.0035,7800.0
2012-02-14 11:35:00,32.41,32.42,32.39,32.39,4400.0,17.0087,17.0139,16.9982,16.9982,4400.0
2012-02-14 11:40:00,32.39,32.4,32.39,32.4,7000.0,16.9982,17.0035,16.9982,17.0035,7000.0
2012-02-14 11:45:00,32.4,32.4,32.39,32.4,4900.0,17.0035,17.0035,16.9982,17.0035,4900.0
2012-02-14 11:50:00,32.39,32.4,32.37,32.37,15600.0,16.9982,17.0035,16.9877,16.9877,15600.0
2012-02-14 11:55:00,32.37,32.41,32.37,32.4,12000.0,16.9877,17.0087,16.9877,17.0035,12000.0
2012-02-14 12:00:00,32.41,32.44,32.4,32.4,13900.0,17.0087,17.0244,17.0035,17.0035,13900.0
2012-02-14 12:05:00,32.41,32.44,32.37,32.41,11500.0,17.0087,17.0244,16.9877,17.0087,11500.0
2012-02-14 12:10:00,32.4,32.4,32.37,32.39,6200.0,17.0035,17.0035,16.9877,16.9982,6200.0
2012-02-14 12:15:00,32.39,32.4,32.34,32.38,193000.0,16.9982,17.0035,16.972,16.993,193000.0
2012-02-14 12:20:00,32.38,32.4,32.38,32.39,22800.0,16.993,17.0035,16.993,16.9982,22800.0
2012-02-14 12:25:00,32.39,32.4,32.39,32.4,8600.0,16.9982,17.0035,16.9982,17.0035,8600.0
2012-02-14 12:30:00,32.39,32.39,32.36,32.38,22800.0,16.9982,16.9982,16.9825,16.993,22800.0
2012-02-14 12:35:00,32.38,32.4,32.37,32.37,20600.0,16.993,17.0035,16.9877,16.9877,20600.0
2012-02-14 12:40:00,32.37,32.4,32.36,32.39,14500.0,16.9877,17.0035,16.9825,16.9982,14500.0
2012-02-14 12:45:00,32.39,32.41,32.38,32.38,26100.0,16.9982,17.0087,16.993,16.993,26100.0
2012-02-14 12:50:00,32.38,32.39,32.37,32.38,10400.0,16.993,16.9982,16.9877,16.993,10400.0
2012-02-14 12:55:00,32.37,32.37,32.33,32.36,25700.0,16.9877,16.9877,16.9667,16.9825,25700.0
2012-02-14 13:00:00,32.36,32.39,32.34,32.38,17000.0,16.9825,16.9982,16.972,16.993,17000.0
2012-02-14 13:05:00,32.38,32.4,32.38,32.39,14400.0,16.993,17.0035,16.993,16.9982,14400.0
2012-02-14 13:10:00,32.38,32.4,32.38,32.39,27300.0,16.993,17.0035,16.993,16.9982,27300.0
2012-02-14 13:15:00,32.39,32.39,32.36,32.37,4300.0,16.9982,16.9982,16.9825,16.9877,4300.0
2012-02-14 13:20:00,32.37,32.37,32.31,32.36,17900.0,16.9877,16.9877,16.9562,16.9825,17900.0
2012-02-14 13:25:00,32.36,32.36,32.34,32.35,5700.0,16.9825,16.9825,16.972,16.9772,5700.0
2012-02-14 13:30:00,32.36,32.4,32.36,32.37,4100.0,16.9825,17.0035,16.9825,16.9877,4100.0
2012-02-14 13:35:00,32.38,32.39,32.36,32.37,8100.0,16.993,16.9982,16.9825,16.9877,8100.0
2012-02-14 13:40:00,32.36,32.38,32.34,32.38,10500.0,16.9825,16.993,16.972,16.993,10500.0
2012-02-14 13:45:00,32.37,32.38,32.35,32.36,20200.0,16.9877,16.993,16.9772,16.9825,20200.0
2012-02-14 13:50:00,32.36,32.37,32.34,32.34,9800.0,16.9825,16.9877,16.972,16.972,9800.0
2012-02-14 13:55:00,32.34,32.38,32.33,32.37,27500.0,16.972,16.993,16.9667,16.9877,27500.0
2012-02-14 14:00:00,32.37,32.38,32.33,32.33,8800.0,16.9877,16.993,16.9667,16.9667,8800.0
2012-02-14 14:05:00,32.34,32.37,32.32,32.33,22700.0,16.972,16.9877,16.9615,16.9667,22700.0
2012-02-14 14:10:00,32.33,32.35,32.32,32.32,26800.0,16.9667,16.9772,16.9615,16.9615,26800.0
2012-02-14 14:15:00,32.32,32.35,32.32,32.32,24000.0,16.9615,16.9772,16.9615,16.9615,24000.0
2012-02-14 14:20:00,32.32,32.33,32.29,32.31,35600.0,16.9615,16.9667,16.9457,16.9562,35600.0
2012-02-14 14:25:00,32.3,32.34,32.3,32.3,13900.0,16.951,16.972,16.951,16.951,13900.0
2012-02-14 14:30:00,32.3,32.34,32.28,32.32,14400.0,16.951,16.972,16.9405,16.9615,14400.0
2012-02-14 14:35:00,32.31,32.33,32.29,32.33,9300.0,16.9562,16.9667,16.9457,16.9667,9300.0
2012-02-14 14:40:00,32.32,32.37,32.29,32.3,12300.0,16.9615,16.9877,16.9457,16.951,12300.0
2012-02-14 14:45:00,32.3,32.32,32.29,32.31,32400.0,16.951,16.9615,16.9457,16.9562,32400.0
2012-02-14 14:50:00,32.32,32.32,32.28,32.29,17100.0,16.9615,16.9615,16.9405,16.9457,17100.0
2012-02-14 14:55:00,32.3,32.37,32.29,32.34,19200.0,16.951,16.9877,16.9457,16.972,19200.0
2012-02-14 15:00:00,32.34,32.37,32.33,32.34,9500.0,16.972,16.9877,16.9667,16.972,9500.0
2012-02-14 15:05:00,32.34,32.4,32.32,32.33,44200.0,16.972,17.0035,16.9615,16.9667,44200.0
2012-02-14 15:10:00,32.32,32.33,32.24,32.25,58500.0,16.9615,16.9667,16.9195,16.9247,58500.0
2012-02-14 15:15:00,32.26,32.3,32.21,32.24,27300.0,16.93,16.951,16.9037,16.9195,27300.0
2012-02-14 15:20:00,32.24,32.26,32.23,32.25,36200.0,16.9195,16.93,16.9142,16.9247,36200.0
2012-02-14 15:25:00,32.25,32.26,32.25,32.25,16300.0,16.9247,16.93,16.9247,16.9247,16300.0
2012-02-14 15:30:00,32.25,32.31,32.25,32.3,22300.0,16.9247,16.9562,16.9247,16.951,22300.0
2012-02-14 15:35:00,32.29,32.3,32.24,32.26,24400.0,16.9457,16.951,16.9195,16.93,24400.0
2012-02-14 15:40:00,32.26,32.31,32.25,32.26,13800.0,16.93,16.9562,16.9247,16.93,13800.0
2012-02-14 15:45:00,32.26,32.36,32.26,32.32,50600.0,16.93,16.9825,16.93,16.9615,50600.0
2012-02-14 15:50:00,32.31,32.36,32.3,32.35,40400.0,16.9562,16.9825,16.951,16.9772,40400.0
2012-02-14 15:55:00,32.35,32.39,32.32,32.33,59200.0,16.9772,16.9982,16.9615,16.9667,59200.0
2012-02-15 09:30:00,32.46,32.65,32.31,32.37,38600.0,17.0349,17.1347,16.9562,16.9877,38600.0
2012-02-15 09:35:00,32.38,32.5,32.26,32.31,20900.0,16.993,17.0559,16.93,16.9562,20900.0
2012-02-15 09:40:00,32.28,32.28,32.16,32.19,10800.0,16.9405,16.9405,16.8775,16.8932,10800.0
2012-02-15 09:45:00,32.19,32.27,32.19,32.25,8200.0,16.8932,16.9352,16.8932,16.9247,8200.0
2012-02-15 09:50:00,32.25,32.26,32.2,32.21,8300.0,16.9247,16.93,16.8985,16.9037,8300.0
2012-02-15 09:55:00,32.2,32.21,32.15,32.15,22900.0,16.8985,16.9037,16.8723,16.8723,22900.0
2012-02-15 10:00:00,32.15,32.26,32.12,32.14,38000.0,16.8723,16.93,16.8565,16.867,38000.0
2012-02-15 10:05:00,32.13,32.17,32.1,32.14,15700.0,16.8618,16.8827,16.846,16.867,15700.0
2012-02-15 10:10:00,32.14,32.16,32.13,32.15,37300.0,16.867,16.8775,16.8618,16.8723,37300.0
2012-02-15 10:15:00,32.15,32.17,32.11,32.15,25200.0,16.8723,16.8827,16.8513,16.8723,25200.0
2012-02-15 10:20:00,32.15,32.16,32.15,32.16,30700.0,16.8723,16.8775,16.8723,16.8775,30700.0
2012-02-15 10:25:00,32.16,32.2,32.15,32.17,16400.0,16.8775,16.8985,16.8723,16.8827,16400.0
2012-02-15 10:30:00,32.17,32.22,32.16,32.18,10300.0,16.8827,16.909,16.8775,16.888,10300.0
2012-02-15 10:35:00,32.19,32.19,32.17,32.18,2600.0,16.8932,16.8932,16.8827,16.888,2600.0
2012-02-15 10:40:00,32.18,32.25,32.18,32.25,8800.0,16.888,16.9247,16.888,16.9247,8800.0
2012-02-15 10:45:00,32.25,32.26,32.24,32.24,15000.0,16.9247,16.93,16.9195,16.9195,15000.0
2012-02-15 10:50:00,32.24,32.26,32.22,32.25,9500.0,16.9195,16.93,16.909,16.9247,9500.0
2012-02-15 10:55:00,32.26,32.27,32.24,32.25,10600.0,16.93,16.9352,16.9195,16.9247,10600.0
2012-02-15 11:00:00,32.25,32.27,32.25,32.26,4600.0,16.9247,16.9352,16.9247,16.93,4600.0
2012-02-15 11:05:00,32.25,32.27,32.25,32.26,13100.0,16.9247,16.9352,16.9247,16.93,13100.0
2012-02-15 11:10:00,32.25,32.29,32.25,32.26,41500.0,16.9247,16.9457,16.9247,16.93,41500.0
2012-02-15 11:15:00,32.25,32.27,32.25,32.27,9600.0,16.9247,16.9352,16.9247,16.9352,9600.0
2012-02-15 11:20:00,32.27,32.29,32.25,32.25,7900.0,16.9352,16.9457,16.9247,16.9247,7900.0
2012-02-15 11:25:00,32.25,32.33,32.24,32.33,124300.0,16.9247,16.9667,16.9195,16.9667,124300.0
2012-02-15 11:30:00,32.32,32.33,32.29,32.32,4800.0,16.9615,16.9667,16.9457,16.9615,4800.0
2012-02-15 11:35:00,32.3,32.34,32.3,32.31,2800.0,16.951,16.972,16.951,16.9562,2800.0
2012-02-15 11:40:00,32.3,32.32,32.26,32.26,6700.0,16.951,16.9615,16.93,16.93,6700.0
2012-02-15 11:45:00,32.26,32.26,32.24,32.25,13400.0,16.93,16.93,16.9195,16.9247,13400.0
2012-02-15 11:50:00,32.24,32.25,32.16,32.2,24500.0,16.9195,16.9247,16.8775,16.8985,24500.0
2012-02-15 11:55:00,32.19,32.22,32.18,32.22,18400.0,16.8932,16.909,16.888,16.909,18400.0
2012-02-15 12:00:00,32.21,32.27,32.21,32.23,8700.0,16.9037,16.9352,16.9037,16.9142,8700.0
2012-02-15 12:05:00,32.22,32.27,32.22,32.24,12000.0,16.909,16.9352,16.909,16.9195,12000.0
2012-02-15 12:10:00,32.25,32.27,32.24,32.27,7600.0,16.9247,16.9352,16.9195,16.9352,7600.0
2012-02-15 12:15:00,32.26,32.26,32.23,32.26,4200.0,16.93,16.93,16.9142,16.93,4200.0
2012-02-15 12:20:00,32.25,32.27,32.25,32.25,5900.0,16.9247,16.9352,16.9247,16.9247,5900.0
2012-02-15 12:25:00,32.25,32.28,32.21,32.22,11900.0,16.9247,16.9405,16.9037,16.909,11900.0
2012-02-15 12:30:00,32.22,32.26,32.2,32.26,11700.0,16.909,16.93,16.8985,16.93,11700.0
2012-02-15 12:35:00,32.26,32.26,32.24,32.25,9100.0,16.93,16.93,16.9195,16.9247,9100.0
2012-02-15 12:40:00,32.25,32.28,32.23,32.23,7100.0,16.9247,16.9405,16.9142,16.9142,7100.0
2012-02-15 12:45:00,32.24,32.24,32.16,32.16,10100.0,16.9195,16.9195,16.8775,16.8775,10100.0
2012-02-15 12:50:00,32.15,32.18,32.11,32.16,17400.0,16.8723,16.888,16.8513,16.8775,17400.0
2012-02-15 12:55:00,32.16,32.22,32.12,32.2,10400.0,16.8775,16.909,16.8565,16.8985,10400.0
2012-02-15 13:00:00,32.19,32.19,32.12,32.16,34600.0,16.8932,16.8932,16.8565,16.8775,34600.0
2012-02-15 13:05:00,32.15,32.15,32.12,32.15,22800.0,16.8723,16.8723,16.8565,16.8723,22800.0
2012-02-15 13:10:00,32.14,32.15,32.11,32.13,4600.0,16.867,16.8723,16.8513,16.8618,4600.0
2012-02-15 13:15:00,32.14,32.17,32.14,32.16,11200.0,16.867,16.8827,16.867,16.8775,11200.0
2012-02-15 13:20:00,32.16,32.18,32.15,32.16,79500.0,16.8775,16.888,16.8723,16.8775,79500.0
2012-02-15 13:25:00,32.17,32.2,32.16,32.19,22400.0,16.8827,16.8985,16.8775,16.8932,22400.0
2012-02-15 13:30:00,32.19,32.2,32.16,32.19,10200.0,16.8932,16.8985,16.8775,16.8932,10200.0
2012-02-15 13:35:00,32.18,32.22,32.18,32.2,5900.0,16.888,16.909,16.888,16.8985,5900.0
2012-02-15 13:40:00,32.2,32.2,32.15,32.16,21900.0,16.8985,16.8985,16.8723,16.8775,21900.0
2012-02-15 13:45:00,32.16,32.21,32.14,32.18,5800.0,16.8775,16.9037,16.867,16.888,5800.0
2012-02-15 13:50:00,32.18,32.19,32.14,32.15,11500.0,16.888,16.8932,16.867,16.8723,11500.0
2012-02-15 13:55:00,32.16,32.22,32.14,32.21,12900.0,16.8775,16.909,16.867,16.9037,12900.0
2012-02-15 14:00:00,32.2,32.2,32.1,32.19,13000.0,16.8985,16.8985,16.846,16.8932,13000.0
2012-02-15 14:05:00,32.19,32.19,32.12,32.18,9200.0,16.8932,16.8932,16.8565,16.888,9200.0
2012-02-15 14:10:00,32.17,32.17,32.11,32.12,6300.0,16.8827,16.8827,16.8513,16.8565,6300.0
2012-02-15 14:15:00,32.13,32.15,32.12,32.15,18300.0,16.8618,16.8723,16.8565,16.8723,18300.0
2012-02-15 14:20:00,32.14,32.18,32.13,32.16,6900.0,16.867,16.888,16.8618,16.8775,6900.0
2012-02-15 14:25:00,32.16,32.23,32.15,32.19,23600.0,16.8775,16.9142,16.8723,16.8932,23600.0
2012-02-15 14:30:00,32.19,32.19,32.14,32.16,24700.0,16.8932,16.8932,16.867,16.8775,24700.0
2012-02-15 14:35:00,32.15,32.19,32.14,32.16,33300.0,16.8723,16.8932,16.867,16.8775,33300.0
2012-02-15 14:40:00,32.14,32.19,32.14,32.19,11400.0,16.867,16.8932,16.867,16.8932,11400.0
2012-02-15 14:45:00,32.19,32.24,32.14,32.21,14900.0,16.8932,16.9195,16.867,16.9037,14900.0
2012-02-15 14:50:00,32.21,32.25,32.19,32.23,10300.0,16.9037,16.9247,16.8932,16.9142,10300.0
2012-02-15 14:55:00,32.24,32.24,32.17,32.17,19900.0,16.9195,16.9195,16.8827,16.8827,19900.0
2012-02-15 15:00:00,32.16,32.18,32.14,32.14,10500.0,16.8775,16.888,16.867,16.867,10500.0
2012-02-15 15:05:00,32.15,32.19,32.14,32.16,12500.0,16.8723,16.8932,16.867,16.8775,12500.0
2012-02-15 15:10:00,32.16,32.18,32.13,32.15,29400.0,16.8775,16.888,16.8618,16.8723,29400.0
2012-02-15 15:15:00,32.14,32.17,32.13,32.14,53200.0,16.867,16.8827,16.8618,16.867,53200.0
2012-02-15 15:20:00,32.14,32.15,32.12,32.13,12400.0,16.867,16.8723,16.8565,16.8618,12400.0
2012-02-15 15:25:00,32.13,32.15,32.12,32.13,9100.0,16.8618,16.8723,16.8565,16.8618,9100.0
2012-02-15 15:30:00,32.13,32.15,32.11,32.13,13200.0,16.8618,16.8723,16.8513,16.8618,13200.0
2012-02-15 15:35:00,32.14,32.18,32.11,32.12,29000.0,16.867,16.888,16.8513,16.8565,29000.0
2012-02-15 15:40:00,32.13,32.14,32.11,32.13,27400.0,16.8618,16.867,16.8513,16.8618,27400.0
2012-02-15 15:45:00,32.13,32.21,32.11,32.12,45200.0,16.8618,16.9037,16.8513,16.8565,45200.0
2012-02-15 15:50:00,32.12,32.2,32.12,32.15,51100.0,16.8565,16.8985,16.8565,16.8723,51100.0
2012-02-15 15:55:00,32.16,32.25,32.15,32.17,104900.0,16.8775,16.9247,16.8723,16.8827,104900.0
2012-02-16 09:30:00,32.08,32.29,32.03,32.05,30200.0,16.8355,16.9457,16.8093,16.8198,30200.0
2012-02-16 09:35:00,32.04,32.11,32.04,32.07,16200.0,16.8145,16.8513,16.8145,16.8303,16200.0
2012-02-16 09:40:00,32.06,32.15,32.06,32.15,5900.0,16.825,16.8723,16.825,16.8723,5900.0
2012-02-16 09:45:00,32.15,32.15,32.09,32.14,62200.0,16.8723,16.8723,16.8408,16.867,62200.0
2012-02-16 09:50:00,32.13,32.15,32.1,32.11,9400.0,16.8618,16.8723,16.846,16.8513,9400.0
2012-02-16 09:55:00,32.1,32.15,32.1,32.13,7700.0,16.846,16.8723,16.846,16.8618,7700.0
2012-02-16 10:00:00,32.14,32.2,32.11,32.15,27900.0,16.867,16.8985,16.8513,16.8723,27900.0
2012-02-16 10:05:00,32.15,32.15,32.11,32.12,8700.0,16.8723,16.8723,16.8513,16.8565,8700.0
2012-02-16 10:10:00,32.12,32.17,32.09,32.15,31300.0,16.8565,16.8827,16.8408,16.8723,31300.0
2012-02-16 10:15:00,32.14,32.16,32.11,32.12,20600.0,16.867,16.8775,16.8513,16.8565,20600.0
2012-02-16 10:20:00,32.11,32.14,32.11,32.12,13700.0,16.8513,16.867,16.8513,16.8565,13700.0
2012-02-16 10:25:00,32.13,32.16,32.12,32.16,22800.0,16.8618,16.8775,16.8565,16.8775,22800.0
2012-02-16 10:30:00,32.17,32.21,32.13,32.15,17300.0,16.8827,16.9037,16.8618,16.8723,17300.0
2012-02-16 10:35:00,32.15,32.18,32.11,32.11,39000.0,16.8723,16.888,16.8513,16.8513,39000.0
2012-02-16 10:40:00,32.11,32.13,32.1,32.12,25000.0,16.8513,16.8618,16.846,16.8565,25000.0
2012-02-16 10:45:00,32.12,32.13,32.08,32.12,31300.0,16.8565,16.8618,16.8355,16.8565,31300.0
2012-02-16 10:50:00,32.12,32.12,32.11,32.11,5700.0,16.8565,16.8565,16.8513,16.8513,5700.0
2012-02-16 10:55:00,32.11,32.12,32.11,32.12,11900.0,16.8513,16.8565,16.8513,16.8565,11900.0
2012-02-16 11:00:00,32.12,32.12,32.11,32.12,10900.0,16.8565,16.8565,16.8513,16.8565,10900.0
2012-02-16 11:05:00,32.12,32.13,32.11,32.11,27100.0,16.8565,16.8618,16.8513,16.8513,27100.0
2012-02-16 11:10:00,32.11,32.17,32.11,32.16,11200.0,16.8513,16.8827,16.8513,16.8775,11200.0
2012-02-16 11:15:00,32.16,32.17,32.11,32.11,48500.0,16.8775,16.8827,16.8513,16.8513,48500.0
2012-02-16 11:20:00,32.11,32.19,32.1,32.18,18000.0,16.8513,16.8932,16.846,16.888,18000.0
2012-02-16 11:25:00,32.18,32.19,32.13,32.14,18800.0,16.888,16.8932,16.8618,16.867,18800.0
2012-02-16 11:30:00,32.14,32.14,32.09,32.11,71300.0,16.867,16.867,16.8408,16.8513,71300.0
2012-02-16 11:35:00,32.12,32.13,32.11,32.11,28700.0,16.8565,16.8618,16.8513,16.8513,28700.0
2012-02-16 11:40:00,32.1,32.12,32.1,32.12,7800.0,16.846,16.8565,16.846,16.8565,7800.0
2012-02-16 11:45:00,32.12,32.19,32.11,32.12,47400.0,16.8565,16.8932,16.8513,16.8565,47400.0
2012-02-16 11:50:00,32.12,32.13,32.11,32.12,14600.0,16.8565,16.8618,16.8513,16.8565,14600.0
2012-02-16 11:55:00,32.13,32.16,32.12,32.12,13000.0,16.8618,16.8775,16.8565,16.8565,13000.0
2012-02-16 12:00:00,32.13,32.13,32.09,32.13,60700.0,16.8618,16.8618,16.8408,16.8618,60700.0
2012-02-16 12:05:00,32.13,32.14,32.12,32.13,13400.0,16.8618,16.867,16.8565,16.8618,13400.0
2012-02-16 12:10:00,32.13,32.16,32.12,32.13,102500.0,16.8618,16.8775,16.8565,16.8618,102500.0
2012-02-16 12:15:00,32.13,32.15,32.12,32.14,53400.0,16.8618,16.8723,16.8565,16.867,53400.0
2012-02-16 12:20:00,32.15,32.18,32.13,32.17,25700.0,16.8723,16.888,16.8618,16.8827,25700.0
2012-02-16 12:25:00,32.18,32.23,32.18,32.22,10500.0,16.888,16.9142,16.888,16.909,10500.0
2012-02-16 12:30:00,32.23,32.24,32.19,32.21,18000.0,16.9142,16.9195,16.8932,16.9037,18000.0
2012-02-16 12:35:00,32.21,32.21,32.17,32.19,3700.0,16.9037,16.9037,16.8827,16.8932,3700.0
2012-02-16 12:40:00,32.19,32.2,32.19,32.19,7500.0,16.8932,16.8985,16.8932,16.8932,7500.0
2012-02-16 12:45:00,32.21,32.21,32.19,32.2,4700.0,16.9037,16.9037,16.8932,16.8985,4700.0
2012-02-16 12:50:00,32.19,32.23,32.19,32.23,9300.0,16.8932,16.9142,16.8932,16.9142,9300.0
2012-02-16 12:55:00,32.23,32.25,32.23,32.25,6600.0,16.9142,16.9247,16.9142,16.9247,6600.0
2012-02-16 13:00:00,32.26,32.28,32.25,32.28,9000.0,16.93,16.9405,16.9247,16.9405,9000.0
2012-02-16 13:05:00,32.29,32.29,32.25,32.26,24300.0,16.9457,16.9457,16.9247,16.93,24300.0
2012-02-16 13:10:00,32.25,32.28,32.24,32.26,23500.0,16.9247,16.9405,16.9195,16.93,23500.0
2012-02-16 13:15:00,32.26,32.27,32.25,32.26,6800.0,16.93,16.9352,16.9247,16.93,6800.0
2012-02-16 13:20:00,32.26,32.28,32.25,32.28,8500.0,16.93,16.9405,16.9247,16.9405,8500.0
2012-02-16 13:25:00,32.27,32.28,32.27,32.27,2300.0,16.9352,16.9405,16.9352,16.9352,2300.0
2012-02-16 13:30:00,32.28,32.28,32.27,32.27,3500.0,16.9405,16.9405,16.9352,16.9352,3500.0
2012-02-16 13:35:00,32.28,32.28,32.26,32.27,8200.0,16.9405,16.9405,16.93,16.9352,8200.0
2012-02-16 13:40:00,32.27,32.27,32.25,32.26,5100.0,16.9352,16.9352,16.9247,16.93,5100.0
2012-02-16 13:45:00,32.25,32.28,32.25,32.27,6300.0,16.9247,16.9405,16.9247,16.9352,6300.0
2012-02-16 13:50:00,32.26,32.3,32.25,32.3,7900.0,16.93,16.951,16.9247,16.951,7900.0
2012-02-16 13:55:00,32.3,32.3,32.28,32.29,4100.0,16.951,16.951,16.9405,16.9457,4100.0
2012-02-16 14:00:00,32.28,32.29,32.25,32.25,8100.0,16.9405,16.9457,16.9247,16.9247,8100.0
2012-02-16 14:05:00,32.24,32.26,32.22,32.23,17700.0,16.9195,16.93,16.909,16.9142,17700.0
2012-02-16 14:10:00,32.23,32.28,32.21,32.27,47000.0,16.9142,16.9405,16.9037,16.9352,47000.0
2012-02-16 14:15:00,32.26,32.28,32.26,32.26,5000.0,16.93,16.9405,16.93,16.93,5000.0
2012-02-16 14:20:00,32.26,32.27,32.25,32.26,2100.0,16.93,16.9352,16.9247,16.93,2100.0
2012-02-16 14:25:00,32.26,32.26,32.25,32.26,5700.0,16.93,16.93,16.9247,16.93,5700.0
2012-02-16 14:30:00,32.26,32.28,32.25,32.27,7400.0,16.93,16.9405,16.9247,16.9352,7400.0
2012-02-16 14:35:00,32.28,32.3,32.27,32.27,9800.0,16.9405,16.951,16.9352,16.9352,9800.0
2012-02-16 14:40:00,32.27,32.36,32.26,32.36,41700.0,16.9352,16.9825,16.93,16.9825,41700.0
2012-02-16 14:45:00,32.36,32.38,32.34,32.36,12700.0,16.9825,16.993,16.972,16.9825,12700.0
2012-02-16 14:50:00,32.36,32.36,32.35,32.36,21400.0,16.9825,16.9825,16.9772,16.9825,21400.0
2012-02-16 14:55:00,32.35,32.36,32.35,32.36,13100.0,16.9772,16.9825,16.9772,16.9825,13100.0
2012-02-16 15:00:00,32.36,32.4,32.36,32.38,44300.0,16.9825,17.0035,16.9825,16.993,44300.0
2012-02-16 15:05:00,32.38,32.45,32.36,32.4,48200.0,16.993,17.0297,16.9825,17.0035,48200.0
2012-02-16 15:10:00,32.4,32.48,32.4,32.46,38800.0,17.0035,17.0454,17.0035,17.0349,38800.0
2012-02-16 15:15:00,32.46,32.5,32.45,32.46,92600.0,17.0349,17.0559,17.0297,17.0349,92600.0
2012-02-16 15:20:00,32.46,32.47,32.42,32.42,31600.0,17.0349,17.0402,17.0139,17.0139,31600.0
2012-02-16 15:25:00,32.41,32.42,32.36,32.38,39300.0,17.0087,17.0139,16.9825,16.993,39300.0
2012-02-16 15:30:00,32.37,32.38,32.34,32.35,49100.0,16.9877,16.993,16.972,16.9772,49100.0
2012-02-16 15:35:00,32.35,32.4,32.34,32.39,42300.0,16.9772,17.0035,16.972,16.9982,42300.0
2012-02-16 15:40:00,32.38,32.41,32.38,32.4,24400.0,16.993,17.0087,16.993,17.0035,24400.0
2012-02-16 15:45:00,32.4,32.41,32.36,32.37,28500.0,17.0035,17.0087,16.9825,16.9877,28500.0
2012-02-16 15:50:00,32.36,32.38,32.35,32.37,32400.0,16.9825,16.993,16.9772,16.9877,32400.0
2012-02-16 15:55:00,32.36,32.42,32.34,32.38,47400.0,16.9825,17.0139,16.972,16.993,47400.0
2012-02-17 09:30:00,32.22,32.46,32.22,32.37,24300.0,16.909,17.0349,16.909,16.9877,24300.0
2012-02-17 09:35:00,32.39,32.41,32.28,32.28,16900.0,16.9982,17.0087,16.9405,16.9405,16900.0
2012-02-17 09:40:00,32.27,32.33,32.27,32.32,12700.0,16.9352,16.9667,16.9352,16.9615,12700.0
2012-02-17 09:45:00,32.32,32.37,32.3,32.37,17700.0,16.9615,16.9877,16.951,16.9877,17700.0
2012-02-17 09:50:00,32.36,32.45,32.32,32.45,20900.0,16.9825,17.0297,16.9615,17.0297,20900.0
2012-02-17 09:55:00,32.45,32.5,32.45,32.48,22400.0,17.0297,17.0559,17.0297,17.0454,22400.0
2012-02-17 10:00:00,32.48,32.49,32.45,32.47,48300.0,17.0454,17.0507,17.0297,17.0402,48300.0
2012-02-17 10:05:00,32.47,32.51,32.47,32.49,83200.0,17.0402,17.0612,17.0402,17.0507,83200.0
2012-02-17 10:10:00,32.48,32.49,32.45,32.47,9100.0,17.0454,17.0507,17.0297,17.0402,9100.0
2012-02-17 10:15:00,32.48,32.5,32.45,32.47,11900.0,17.0454,17.0559,17.0297,17.0402,11900.0
2012-02-17 10:20:00,32.47,32.48,32.47,32.48,3800.0,17.0402,17.0454,17.0402,17.0454,3800.0
2012-02-17 10:25:00,32.48,32.5,32.47,32.5,24300.0,17.0454,17.0559,17.0402,17.0559,24300.0
2012-02-17 10:30:00,32.5,32.5,32.49,32.5,16200.0,17.0559,17.0559,17.0507,17.0559,16200.0
2012-02-17 10:35:00,32.49,32.57,32.49,32.53,24800.0,17.0507,17.0927,17.0507,17.0717,24800.0
2012-02-17 10:40:00,32.53,32.54,32.5,32.5,7900.0,17.0717,17.0769,17.0559,17.0559,7900.0
2012-02-17 10:45:00,32.5,32.5,32.48,32.5,2600.0,17.0559,17.0559,17.0454,17.0559,2600.0
2012-02-17 10:50:00,32.49,32.5,32.41,32.42,8800.0,17.0507,17.0559,17.0087,17.0139,8800.0
2012-02-17 10:55:00,32.42,32.43,32.39,32.4,4000.0,17.0139,17.0192,16.9982,17.0035,4000.0
2012-02-17 11:00:00,32.41,32.54,32.39,32.52,27100.0,17.0087,17.0769,16.9982,17.0664,27100.0
2012-02-17 11:05:00,32.51,32.51,32.48,32.48,2700.0,17.0612,17.0612,17.0454,17.0454,2700.0
2012-02-17 11:10:00,32.5,32.5,32.46,32.48,6400.0,17.0559,17.0559,17.0349,17.0454,6400.0
2012-02-17 11:15:00,32.48,32.48,32.47,32.48,10300.0,17.0454,17.0454,17.0402,17.0454,10300.0
2012-02-17 11:20:00,32.48,32.48,32.48,32.48,5000.0,17.0454,17.0454,17.0454,17.0454,5000.0
2012-02-17 11:25:00,32.48,32.48,32.43,32.47,2700.0,17.0454,17.0454,17.0192,17.0402,2700.0
2012-02-17 11:30:00,32.47,32.47,32.41,32.44,3300.0,17.0402,17.0402,17.0087,17.0244,3300.0
2012-02-17 11:35:00,32.44,32.47,32.43,32.45,9400.0,17.0244,17.0402,17.0192,17.0297,9400.0
2012-02-17 11:40:00,32.45,32.47,32.44,32.44,5900.0,17.0297,17.0402,17.0244,17.0244,5900.0
2012-02-17 11:45:00,32.44,32.52,32.44,32.49,12600.0,17.0244,17.0664,17.0244,17.0507,12600.0
2012-02-17 11:50:00,32.49,32.5,32.48,32.5,2000.0,17.0507,17.0559,17.0454,17.0559,2000.0
2012-02-17 11:55:00,32.49,32.5,32.48,32.49,2900.0,17.0507,17.0559,17.0454,17.0507,2900.0
2012-02-17 12:00:00,32.49,32.49,32.48,32.48,4100.0,17.0507,17.0507,17.0454,17.0454,4100.0
2012-02-17 12:05:00,32.48,32.53,32.48,32.5,10500.0,17.0454,17.0717,17.0454,17.0559,10500.0
2012-02-17 12:10:00,32.5,32.51,32.5,32.5,3200.0,17.0559,17.0612,17.0559,17.0559,3200.0
2012-02-17 12:15:00,32.51,32.59,32.48,32.55,14500.0,17.0612,17.1032,17.0454,17.0822,14500.0
2012-02-17 12:20:00,32.54,32.6,32.54,32.6,27100.0,17.0769,17.1084,17.0769,17.1084,27100.0
2012-02-17 12:25:00,32.6,32.62,32.59,32.62,18200.0,17.1084,17.1189,17.1032,17.1189,18200.0
2012-02-17 12:30:00,32.62,32.62,32.59,32.62,19100.0,17.1189,17.1189,17.1032,17.1189,19100.0
2012-02-17 12:35:00,32.61,32.63,32.61,32.62,8600.0,17.1137,17.1242,17.1137,17.1189,8600.0
2012-02-17 12:40:00,32.61,32.62,32.6,32.61,6900.0,17.1137,17.1189,17.1084,17.1137,6900.0
2012-02-17 12:45:00,32.61,32.61,32.59,32.61,7700.0,17.1137,17.1137,17.1032,17.1137,7700.0
2012-02-17 12:50:00,32.6,32.61,32.6,32.61,2200.0,17.1084,17.1137,17.1084,17.1137,2200.0
2012-02-17 12:55:00,32.61,32.61,32.55,32.56,45100.0,17.1137,17.1137,17.0822,17.0874,45100.0
2012-02-17 13:00:00,32.56,32.57,32.54,32.57,10300.0,17.0874,17.0927,17.0769,17.0927,10300.0
2012-02-17 13:05:00,32.57,32.57,32.56,32.56,3100.0,17.0927,17.0927,17.0874,17.0874,3100.0
2012-02-17 13:10:00,32.56,32.6,32.55,32.58,51100.0,17.0874,17.1084,17.0822,17.0979,51100.0
2012-02-17 13:15:00,32.57,32.58,32.54,32.54,19500.0,17.0927,17.0979,17.0769,17.0769,19500.0
2012-02-17 13:20:00,32.54,32.54,32.52,32.54,1600.0,17.0769,17.0769,17.0664,17.0769,1600.0
2012-02-17 13:25:00,32.53,32.55,32.52,32.55,5000.0,17.0717,17.0822,17.0664,17.0822,5000.0
2012-02-17 13:30:00,32.56,32.57,32.55,32.56,10500.0,17.0874,17.0927,17.0822,17.0874,10500.0
2012-02-17 13:35:00,32.56,32.56,32.52,32.52,3700.0,17.0874,17.0874,17.0664,17.0664,3700.0
2012-02-17 13:40:00,32.53,32.54,32.5,32.53,4800.0,17.0717,17.0769,17.0559,17.0717,4800.0
2012-02-17 13:45:00,32.53,32.56,32.52,32.56,7100.0,17.0717,17.0874,17.0664,17.0874,7100.0
2012-02-17 13:50:00,32.55,32.56,32.54,32.55,3200.0,17.0822,17.0874,17.0769,17.0822,3200.0
2012-02-17 13:55:00,32.55,32.55,32.5,32.51,2700.0,17.0822,17.0822,17.0559,17.0612,2700.0
2012-02-17 14:00:00,32.5,32.55,32.5,32.55,9800.0,17.0559,17.0822,17.0559,17.0822,9800.0
2012-02-17 14:05:00,32.57,32.59,32.54,32.57,31600.0,17.0927,17.1032,17.0769,17.0927,31600.0
2012-02-17 14:10:00,32.57,32.57,32.56,32.57,2900.0,17.0927,17.0927,17.0874,17.0927,2900.0
2012-02-17 14:15:00,32.57,32.59,32.54,32.58,57900.0,17.0927,17.1032,17.0769,17.0979,57900.0
2012-02-17 14:20:00,32.58,32.58,32.53,32.57,13200.0,17.0979,17.0979,17.0717,17.0927,13200.0
2012-02-17 14:25:00,32.56,32.57,32.53,32.56,28800.0,17.0874,17.0927,17.0717,17.0874,28800.0
2012-02-17 14:30:00,32.55,32.56,32.53,32.56,10900.0,17.0822,17.0874,17.0717,17.0874,10900.0
2012-02-17 14:35:00,32.55,32.55,32.52,32.53,34100.0,17.0822,17.0822,17.0664,17.0717,34100.0
2012-02-17 14:40:00,32.53,32.54,32.5,32.51,10600.0,17.0717,17.0769,17.0559,17.0612,10600.0
2012-02-17 14:45:00,32.5,32.51,32.46,32.47,7300.0,17.0559,17.0612,17.0349,17.0402,7300.0
2012-02-17 14:50:00,32.47,32.49,32.45,32.45,5500.0,17.0402,17.0507,17.0297,17.0297,5500.0
2012-02-17 14:55:00,32.45,32.46,32.44,32.46,3800.0,17.0297,17.0349,17.0244,17.0349,3800.0
2012-02-17 15:00:00,32.46,32.46,32.41,32.41,8200.0,17.0349,17.0349,17.0087,17.0087,8200.0
2012-02-17 15:05:00,32.41,32.42,32.39,32.4,24500.0,17.0087,17.0139,16.9982,17.0035,24500.0
2012-02-17 15:10:00,32.4,32.41,32.4,32.41,10900.0,17.0035,17.0087,17.0035,17.0087,10900.0
2012-02-17 15:15:00,32.41,32.45,32.4,32.44,8900.0,17.0087,17.0297,17.0035,17.0244,8900.0
2012-02-17 15:20:00,32.44,32.46,32.44,32.45,11500.0,17.0244,17.0349,17.0244,17.0297,11500.0
2012-02-17 15:25:00,32.45,32.46,32.43,32.45,12700.0,17.0297,17.0349,17.0192,17.0297,12700.0
2012-02-17 15:30:00,32.44,32.46,32.42,32.42,32000.0,17.0244,17.0349,17.0139,17.0139,32000.0
2012-02-17 15:35:00,32.42,32.43,32.4,32.42,67300.0,17.0139,17.0192,17.0035,17.0139,67300.0
2012-02-17 15:40:00,32.43,32.43,32.38,32.39,68600.0,17.0192,17.0192,16.993,16.9982,68600.0
2012-02-17 15:45:00,32.38,32.38,32.29,32.3,65400.0,16.993,16.993,16.9457,16.951,65400.0
2012-02-17 15:50:00,32.3,32.3,32.18,32.22,105500.0,16.951,16.951,16.888,16.909,105500.0
2012-02-17 15:55:00,32.21,32.32,32.21,32.25,84900.0,16.9037,16.9615,16.9037,16.9247,84900.0
2012-02-21 09:30:00,32.22,32.62,32.2,32.53,30000.0,16.909,17.1189,16.8985,17.0717,30000.0
2012-02-21 09:35:00,32.48,32.57,32.36,32.36,7100.0,17.0454,17.0927,16.9825,16.9825,7100.0
2012-02-21 09:40:00,32.34,32.34,32.26,32.27,13900.0,16.972,16.972,16.93,16.9352,13900.0
2012-02-21 09:45:00,32.27,32.27,32.23,32.25,8700.0,16.9352,16.9352,16.9142,16.9247,8700.0
2012-02-21 09:50:00,32.27,32.28,32.24,32.25,6000.0,16.9352,16.9405,16.9195,16.9247,6000.0
2012-02-21 09:55:00,32.23,32.26,32.22,32.26,2800.0,16.9142,16.93,16.909,16.93,2800.0
2012-02-21 10:00:00,32.27,32.3,32.23,32.28,9700.0,16.9352,16.951,16.9142,16.9405,9700.0
2012-02-21 10:05:00,32.25,32.25,32.22,32.22,7100.0,16.9247,16.9247,16.909,16.909,7100.0
2012-02-21 10:10:00,32.22,32.26,32.21,32.24,6800.0,16.909,16.93,16.9037,16.9195,6800.0
2012-02-21 10:15:00,32.23,32.27,32.21,32.22,8900.0,16.9142,16.9352,16.9037,16.909,8900.0
2012-02-21 10:20:00,32.21,32.24,32.21,32.23,3000.0,16.9037,16.9195,16.9037,16.9142,3000.0
2012-02-21 10:25:00,32.22,32.28,32.22,32.26,14000.0,16.909,16.9405,16.909,16.93,14000.0
2012-02-21 10:30:00,32.26,32.29,32.26,32.28,4100.0,16.93,16.9457,16.93,16.9405,4100.0
2012-02-21 10:35:00,32.27,32.29,32.19,32.29,31700.0,16.9352,16.9457,16.8932,16.9457,31700.0
2012-02-21 10:40:00,32.28,32.28,32.19,32.19,12200.0,16.9405,16.9405,16.8932,16.8932,12200.0
2012-02-21 10:45:00,32.17,32.24,32.15,32.23,7000.0,16.8827,16.9195,16.8723,16.9142,7000.0
2012-02-21 10:50:00,32.2,32.25,32.2,32.21,4600.0,16.8985,16.9247,16.8985,16.9037,4600.0
2012-02-21 10:55:00,32.22,32.24,32.2,32.2,9800.0,16.909,16.9195,16.8985,16.8985,9800.0
2012-02-21 11:00:00,32.2,32.23,32.15,32.15,12200.0,16.8985,16.9142,16.8723,16.8723,12200.0
2012-02-21 11:05:00,32.15,32.21,32.15,32.19,12900.0,16.8723,16.9037,16.8723,16.8932,12900.0
2012-02-21 11:10:00,32.19,32.19,32.15,32.16,9800.0,16.8932,16.8932,16.8723,16.8775,9800.0
2012-02-21 11:15:00,32.16,32.17,32.15,32.15,15700.0,16.8775,16.8827,16.8723,16.8723,15700.0
2012-02-21 11:20:00,32.15,32.16,32.15,32.16,3600.0,16.8723,16.8775,16.8723,16.8775,3600.0
2012-02-21 11:25:00,32.15,32.16,32.15,32.16,2900.0,16.8723,16.8775,16.8723,16.8775,2900.0
2012-02-21 11:30:00,32.15,32.16,32.15,32.15,4600.0,16.8723,16.8775,16.8723,16.8723,4600.0
2012-02-21 11:35:00,32.15,32.2,32.14,32.16,17800.0,16.8723,16.8985,16.867,16.8775,17800.0
2012-02-21 11:40:00,32.16,32.19,32.15,32.16,14700.0,16.8775,16.8932,16.8723,16.8775,14700.0
2012-02-21 11:45:00,32.15,32.16,32.13,32.14,11000.0,16.8723,16.8775,16.8618,16.867,11000.0
2012-02-21 11:50:00,32.14,32.14,32.11,32.12,23200.0,16.867,16.867,16.8513,16.8565,23200.0
2012-02-21 11:55:00,32.12,32.15,31.99,32.02,82800.0,16.8565,16.8723,16.7883,16.804,82800.0
2012-02-21 12:00:00,32.02,32.07,32.01,32.02,17700.0,16.804,16.8303,16.7988,16.804,17700.0
2012-02-21 12:05:00,32.03,32.1,32.03,32.07,4700.0,16.8093,16.846,16.8093,16.8303,4700.0
2012-02-21 12:10:00,32.07,32.1,32.07,32.09,3400.0,16.8303,16.846,16.8303,16.8408,3400.0
2012-02-21 12:15:00,32.1,32.13,32.02,32.03,4100.0,16.846,16.8618,16.804,16.8093,4100.0
2012-02-21 12:20:00,32.05,32.09,32.05,32.09,8300.0,16.8198,16.8408,16.8198,16.8408,8300.0
2012-02-21 12:25:00,32.08,32.13,32.06,32.07,20900.0,16.8355,16.8618,16.825,16.8303,20900.0
2012-02-21 12:30:00,32.07,32.08,32.03,32.05,12800.0,16.8303,16.8355,16.8093,16.8198,12800.0
2012-02-21 12:35:00,32.05,32.07,32.05,32.07,8400.0,16.8198,16.8303,16.8198,16.8303,8400.0
2012-02-21 12:40:00,32.07,32.11,32.07,32.1,5600.0,16.8303,16.8513,16.8303,16.846,5600.0
2012-02-21 12:45:00,32.1,32.15,32.1,32.14,6800.0,16.846,16.8723,16.846,16.867,6800.0
2012-02-21 12:50:00,32.14,32.14,32.08,32.09,4500.0,16.867,16.867,16.8355,16.8408,4500.0
2012-02-21 12:55:00,32.09,32.12,32.09,32.1,2100.0,16.8408,16.8565,16.8408,16.846,2100.0
2012-02-21 13:00:00,32.09,32.14,32.05,32.09,17800.0,16.8408,16.867,16.8198,16.8408,17800.0
2012-02-21 13:05:00,32.09,32.11,32.09,32.11,2700.0,16.8408,16.8513,16.8408,16.8513,2700.0
2012-02-21 13:10:00,32.12,32.13,32.11,32.11,3400.0,16.8565,16.8618,16.8513,16.8513,3400.0
2012-02-21 13:15:00,32.1,32.12,32.1,32.11,1800.0,16.846,16.8565,16.846,16.8513,1800.0
2012-02-21 13:20:00,32.11,32.12,32.11,32.11,1300.0,16.8513,16.8565,16.8513,16.8513,1300.0
2012-02-21 13:25:00,32.09,32.1,32.08,32.09,2900.0,16.8408,16.846,16.8355,16.8408,2900.0
2012-02-21 13:30:00,32.08,32.09,32.01,32.07,7800.0,16.8355,16.8408,16.7988,16.8303,7800.0
2012-02-21 13:35:00,32.06,32.07,32.01,32.02,7000.0,16.825,16.8303,16.7988,16.804,7000.0
2012-02-21 13:40:00,32.02,32.04,32.0,32.01,22000.0,16.804,16.8145,16.7935,16.7988,22000.0
2012-02-21 13:45:00,32.02,32.04,32.0,32.02,19800.0,16.804,16.8145,16.7935,16.804,19800.0
2012-02-21 13:50:00,32.01,32.02,32.0,32.0,9000.0,16.7988,16.804,16.7935,16.7935,9000.0
2012-02-21 13:55:00,32.01,32.03,31.99,32.02,17100.0,16.7988,16.8093,16.7883,16.804,17100.0
2012-02-21 14:00:00,32.02,32.02,32.0,32.01,8500.0,16.804,16.804,16.7935,16.7988,8500.0
2012-02-21 14:05:00,32.01,32.02,32.0,32.02,7300.0,16.7988,16.804,16.7935,16.804,7300.0
2012-02-21 14:10:00,32.01,32.03,31.97,32.0,58900.0,16.7988,16.8093,16.7778,16.7935,58900.0
2012-02-21 14:15:00,31.99,32.0,31.94,31.96,28400.0,16.7883,16.7935,16.762,16.7725,28400.0
2012-02-21 14:20:00,31.97,32.01,31.95,32.01,19400.0,16.7778,16.7988,16.7673,16.7988,19400.0
2012-02-21 14:25:00,32.01,32.05,31.98,32.02,9800.0,16.7988,16.8198,16.783,16.804,9800.0
2012-02-21 14:30:00,32.03,32.03,32.01,32.02,5000.0,16.8093,16.8093,16.7988,16.804,5000.0
2012-02-21 14:35:00,32.03,32.07,32.0,32.06,4300.0,16.8093,16.8303,16.7935,16.825,4300.0
2012-02-21 14:40:00,32.02,32.05,32.02,32.05,2900.0,16.804,16.8198,16.804,16.8198,2900.0
2012-02-21 14:45:00,32.06,32.06,32.0,32.0,5000.0,16.825,16.825,16.7935,16.7935,5000.0
2012-02-21 14:50:00,32.0,32.01,31.96,31.99,16500.0,16.7935,16.7988,16.7725,16.7883,16500.0
2012-02-21 14:55:00,32.0,32.01,31.88,31.93,137200.0,16.7935,16.7988,16.7306,16.7568,137200.0
2012-02-21 15:00:00,31.93,31.99,31.93,31.99,24900.0,16.7568,16.7883,16.7568,16.7883,24900.0
2012-02-21 15:05:00,32.01,32.04,31.99,32.01,37600.0,16.7988,16.8145,16.7883,16.7988,37600.0
2012-02-21 15:10:00,32.01,32.02,31.99,32.0,23500.0,16.7988,16.804,16.7883,16.7935,23500.0
2012-02-21 15:15:00,32.01,32.04,31.97,32.04,31500.0,16.7988,16.8145,16.7778,16.8145,31500.0
2012-02-21 15:20:00,32.04,32.12,32.02,32.07,17600.0,16.8145,16.8565,16.804,16.8303,17600.0
2012-02-21 15:25:00,32.07,32.09,32.04,32.05,10900.0,16.8303,16.8408,16.8145,16.8198,10900.0
2012-02-21 15:30:00,32.05,32.07,32.04,32.05,23400.0,16.8198,16.8303,16.8145,16.8198,23400.0
2012-02-21 15:35:00,32.04,32.04,32.0,32.01,9800.0,16.8145,16.8145,16.7935,16.7988,9800.0
2012-02-21 15:40:00,32.01,32.12,32.01,32.1,11200.0,16.7988,16.8565,16.7988,16.846,11200.0
2012-02-21 15:45:00,32.11,32.12,32.06,32.11,26400.0,16.8513,16.8565,16.825,16.8513,26400.0
2012-02-21 15:50:00,32.1,32.11,31.98,32.01,32300.0,16.846,16.8513,16.783,16.7988,32300.0
2012-02-21 15:55:00,32.01,32.11,32.01,32.07,53400.0,16.7988,16.8513,16.7988,16.8303,53400.0
2012-02-22 09:30:00,32.17,32.19,32.02,32.1,14900.0,16.8827,16.8932,16.804,16.846,14900.0
2012-02-22 09:35:00,32.04,32.1,31.97,32.0,38500.0,16.8145,16.846,16.7778,16.7935,38500.0
2012-02-22 09:40:00,32.0,32.02,31.99,32.01,900.0,16.7935,16.804,16.7883,16.7988,900.0
2012-02-22 09:45:00,32.02,32.08,32.02,32.08,18000.0,16.804,16.8355,16.804,16.8355,18000.0
2012-02-22 09:50:00,32.07,32.07,32.0,32.03,14000.0,16.8303,16.8303,16.7935,16.8093,14000.0
2012-02-22 09:55:00,32.05,32.06,32.04,32.05,13700.0,16.8198,16.825,16.8145,16.8198,13700.0
2012-02-22 10:00:00,32.05,32.09,32.02,32.07,23400.0,16.8198,16.8408,16.804,16.8303,23400.0
2012-02-22 10:05:00,32.05,32.05,32.01,32.05,29500.0,16.8198,16.8198,16.7988,16.8198,29500.0
2012-02-22 10:10:00,32.04,32.05,31.96,32.05,33200.0,16.8145,16.8198,16.7725,16.8198,33200.0
2012-02-22 10:15:00,32.05,32.05,32.02,32.02,19600.0,16.8198,16.8198,16.804,16.804,19600.0
2012-02-22 10:20:00,32.02,32.05,32.0,32.0,45600.0,16.804,16.8198,16.7935,16.7935,45600.0
2012-02-22 10:25:00,32.0,32.04,31.99,32.01,28900.0,16.7935,16.8145,16.7883,16.7988,28900.0
2012-02-22 10:30:00,32.01,32.02,31.97,32.01,19400.0,16.7988,16.804,16.7778,16.7988,19400.0
2012-02-22 10:35:00,32.0,32.02,32.0,32.01,6900.0,16.7935,16.804,16.7935,16.7988,6900.0
2012-02-22 10:40:00,32.0,32.03,32.0,32.0,2700.0,16.7935,16.8093,16.7935,16.7935,2700.0
2012-02-22 10:45:00,32.01,32.04,32.01,32.02,3700.0,16.7988,16.8145,16.7988,16.804,3700.0
2012-02-22 10:50:00,32.04,32.05,32.04,32.04,1300.0,16.8145,16.8198,16.8145,16.8145,1300.0
2012-02-22 10:55:00,32.04,32.06,32.04,32.06,5400.0,16.8145,16.825,16.8145,16.825,5400.0
2012-02-22 11:00:00,32.07,32.09,32.04,32.07,20100.0,16.8303,16.8408,16.8145,16.8303,20100.0
2012-02-22 11:05:00,32.07,32.07,32.03,32.05,8100.0,16.8303,16.8303,16.8093,16.8198,8100.0
2012-02-22 11:10:00,32.05,32.08,32.05,32.07,15200.0,16.8198,16.8355,16.8198,16.8303,15200.0
2012-02-22 11:15:00,32.07,32.08,31.99,32.0,20000.0,16.8303,16.8355,16.7883,16.7935,20000.0
2012-02-22 11:20:00,32.0,32.02,31.97,32.0,31900.0,16.7935,16.804,16.7778,16.7935,31900.0
2012-02-22 11:25:00,32.0,32.0,31.98,31.98,14900.0,16.7935,16.7935,16.783,16.783,14900.0
2012-02-22 11:30:00,31.98,32.0,31.97,31.98,20100.0,16.783,16.7935,16.7778,16.783,20100.0
2012-02-22 11:35:00,31.98,31.98,31.96,31.98,11400.0,16.783,16.783,16.7725,16.783,11400.0
2012-02-22 11:40:00,31.98,31.99,31.96,31.96,12300.0,16.783,16.7883,16.7725,16.7725,12300.0
2012-02-22 11:45:00,31.96,31.97,31.9,31.92,44900.0,16.7725,16.7778,16.7411,16.7515,44900.0
2012-02-22 11:50:00,31.92,31.96,31.87,31.91,15400.0,16.7515,16.7725,16.7253,16.7463,15400.0
2012-02-22 11:55:00,31.92,31.98,31.87,31.98,60500.0,16.7515,16.783,16.7253,16.783,60500.0
2012-02-22 12:00:00,31.98,32.06,31.94,32.05,53300.0,16.783,16.825,16.762,16.8198,53300.0
2012-02-22 12:05:00,32.05,32.12,32.05,32.09,28000.0,16.8198,16.8565,16.8198,16.8408,28000.0
2012-02-22 12:10:00,32.11,32.12,32.08,32.08,11700.0,16.8513,16.8565,16.8355,16.8355,11700.0
2012-02-22 12:15:00,32.09,32.1,32.06,32.06,18800.0,16.8408,16.846,16.825,16.825,18800.0
2012-02-22 12:20:00,32.07,32.09,32.03,32.07,20300.0,16.8303,16.8408,16.8093,16.8303,20300.0
2012-02-22 12:25:00,32.07,32.08,32.02,32.02,16500.0,16.8303,16.8355,16.804,16.804,16500.0
2012-02-22 12:30:00,32.02,32.05,31.99,32.04,18600.0,16.804,16.8198,16.7883,16.8145,18600.0
2012-02-22 12:35:00,32.05,32.05,32.0,32.01,7600.0,16.8198,16.8198,16.7935,16.7988,7600.0
2012-02-22 12:40:00,32.01,32.02,31.99,32.01,38300.0,16.7988,16.804,16.7883,16.7988,38300.0
2012-02-22 12:45:00,32.01,32.06,32.0,32.03,14300.0,16.7988,16.825,16.7935,16.8093,14300.0
2012-02-22 12:50:00,32.02,32.08,32.02,32.07,8600.0,16.804,16.8355,16.804,16.8303,8600.0
2012-02-22 12:55:00,32.08,32.19,32.07,32.18,38000.0,16.8355,16.8932,16.8303,16.888,38000.0
2012-02-22 13:00:00,32.18,32.21,32.17,32.21,5800.0,16.888,16.9037,16.8827,16.9037,5800.0
2012-02-22 13:05:00,32.21,32.24,32.19,32.2,25500.0,16.9037,16.9195,16.8932,16.8985,25500.0
2012-02-22 13:10:00,32.21,32.23,32.21,32.21,4200.0,16.9037,16.9142,16.9037,16.9037,4200.0
2012-02-22 13:15:00,32.21,32.24,32.2,32.23,9300.0,16.9037,16.9195,16.8985,16.9142,9300.0
2012-02-22 13:20:00,32.24,32.26,32.23,32.24,6300.0,16.9195,16.93,16.9142,16.9195,6300.0
2012-02-22 13:25:00,32.24,32.25,32.2,32.22,10700.0,16.9195,16.9247,16.8985,16.909,10700.0
2012-02-22 13:30:00,32.25,32.25,32.19,32.2,6000.0,16.9247,16.9247,16.8932,16.8985,6000.0
2012-02-22 13:35:00,32.2,32.27,32.19,32.25,10900.0,16.8985,16.9352,16.8932,16.9247,10900.0
2012-02-22 13:40:00,32.25,32.26,32.25,32.25,4900.0,16.9247,16.93,16.9247,16.9247,4900.0
2012-02-22 13:45:00,32.25,32.29,32.23,32.28,10400.0,16.9247,16.9457,16.9142,16.9405,10400.0
2012-02-22 13:50:00,32.29,32.3,32.27,32.3,5300.0,16.9457,16.951,16.9352,16.951,5300.0
2012-02-22 13:55:00,32.31,32.35,32.31,32.33,17000.0,16.9562,16.9772,16.9562,16.9667,17000.0
2012-02-22 14:00:00,32.34,32.34,32.28,32.32,11600.0,16.972,16.972,16.9405,16.9615,11600.0
2012-02-22 14:05:00,32.32,32.32,32.26,32.28,8000.0,16.9615,16.9615,16.93,16.9405,8000.0
2012-02-22 14:10:00,32.28,32.29,32.24,32.24,7300.0,16.9405,16.9457,16.9195,16.9195,7300.0
2012-02-22 14:15:00,32.25,32.29,32.22,32.27,21900.0,16.9247,16.9457,16.909,16.9352,21900.0
2012-02-22 14:20:00,32.28,32.28,32.25,32.26,3500.0,16.9405,16.9405,16.9247,16.93,3500.0
2012-02-22 14:25:00,32.26,32.27,32.25,32.27,1800.0,16.93,16.9352,16.9247,16.9352,1800.0
2012-02-22 14:30:00,32.27,32.28,32.27,32.27,600.0,16.9352,16.9405,16.9352,16.9352,600.0
2012-02-22 14:35:00,32.28,32.28,32.25,32.26,3400.0,16.9405,16.9405,16.9247,16.93,3400.0
2012-02-22 14:40:00,32.26,32.26,32.23,32.25,11800.0,16.93,16.93,16.9142,16.9247,11800.0
2012-02-22 14:45:00,32.25,32.28,32.25,32.26,11000.0,16.9247,16.9405,16.9247,16.93,11000.0
2012-02-22 14:50:00,32.26,32.27,32.25,32.25,3900.0,16.93,16.9352,16.9247,16.9247,3900.0
2012-02-22 14:55:00,32.25,32.26,32.24,32.25,7400.0,16.9247,16.93,16.9195,16.9247,7400.0
2012-02-22 15:00:00,32.25,32.26,32.23,32.26,14300.0,16.9247,16.93,16.9142,16.93,14300.0
2012-02-22 15:05:00,32.25,32.26,32.23,32.26,18700.0,16.9247,16.93,16.9142,16.93,18700.0
2012-02-22 15:10:00,32.26,32.28,32.24,32.28,6600.0,16.93,16.9405,16.9195,16.9405,6600.0
2012-02-22 15:15:00,32.27,32.27,32.25,32.26,8200.0,16.9352,16.9352,16.9247,16.93,8200.0
2012-02-22 15:20:00,32.26,32.27,32.26,32.26,6400.0,16.93,16.9352,16.93,16.93,6400.0
2012-02-22 15:25:00,32.27,32.31,32.26,32.3,15100.0,16.9352,16.9562,16.93,16.951,15100.0
2012-02-22 15:30:00,32.3,32.31,32.23,32.24,35300.0,16.951,16.9562,16.9142,16.9195,35300.0
2012-02-22 15:35:00,32.24,32.25,32.24,32.24,10800.0,16.9195,16.9247,16.9195,16.9195,10800.0
2012-02-22 15:40:00,32.25,32.26,32.22,32.24,18200.0,16.9247,16.93,16.909,16.9195,18200.0
2012-02-22 15:45:00,32.24,32.25,32.19,32.19,20100.0,16.9195,16.9247,16.8932,16.8932,20100.0
2012-02-22 15:50:00,32.19,32.19,32.08,32.12,39400.0,16.8932,16.8932,16.8355,16.8565,39400.0
2012-02-22 15:55:00,32.12,32.23,32.09,32.2,50700.0,16.8565,16.9142,16.8408,16.8985,50700.0
2012-02-23 09:30:00,32.2,32.59,32.03,32.22,24800.0,16.8985,17.1032,16.8093,16.909,24800.0
2012-02-23 09:35:00,32.14,32.2,32.03,32.17,13400.0,16.867,16.8985,16.8093,16.8827,13400.0
2012-02-23 09:40:00,32.19,32.19,31.99,32.04,22000.0,16.8932,16.8932,16.7883,16.8145,22000.0
2012-02-23 09:45:00,32.04,32.08,32.01,32.03,18200.0,16.8145,16.8355,16.7988,16.8093,18200.0
2012-02-23 09:50:00,32.02,32.13,31.99,32.08,44500.0,16.804,16.8618,16.7883,16.8355,44500.0
2012-02-23 09:55:00,32.07,32.12,32.04,32.08,20600.0,16.8303,16.8565,16.8145,16.8355,20600.0
2012-02-23 10:00:00,32.05,32.09,32.05,32.08,6000.0,16.8198,16.8408,16.8198,16.8355,6000.0
2012-02-23 10:05:00,32.08,32.09,32.02,32.02,11500.0,16.8355,16.8408,16.804,16.804,11500.0
2012-02-23 10:10:00,32.02,32.08,32.01,32.06,12300.0,16.804,16.8355,16.7988,16.825,12300.0
2012-02-23 10:15:00,32.07,32.09,32.04,32.04,16700.0,16.8303,16.8408,16.8145,16.8145,16700.0
2012-02-23 10:20:00,32.03,32.06,32.01,32.03,5400.0,16.8093,16.825,16.7988,16.8093,5400.0
2012-02-23 10:25:00,32.03,32.06,32.02,32.06,3700.0,16.8093,16.825,16.804,16.825,3700.0
2012-02-23 10:30:00,32.05,32.06,32.02,32.04,4200.0,16.8198,16.825,16.804,16.8145,4200.0
2012-02-23 10:35:00,32.06,32.06,32.02,32.05,4100.0,16.825,16.825,16.804,16.8198,4100.0
2012-02-23 10:40:00,32.05,32.06,32.04,32.05,54900.0,16.8198,16.825,16.8145,16.8198,54900.0
2012-02-23 10:45:00,32.02,32.06,32.01,32.05,4500.0,16.804,16.825,16.7988,16.8198,4500.0
2012-02-23 10:50:00,32.06,32.09,32.03,32.06,6200.0,16.825,16.8408,16.8093,16.825,6200.0
2012-02-23 10:55:00,32.07,32.15,32.07,32.12,9700.0,16.8303,16.8723,16.8303,16.8565,9700.0
2012-02-23 11:00:00,32.13,32.15,32.1,32.14,6400.0,16.8618,16.8723,16.846,16.867,6400.0
2012-02-23 11:05:00,32.13,32.2,32.12,32.19,19400.0,16.8618,16.8985,16.8565,16.8932,19400.0
2012-02-23 11:10:00,32.19,32.2,32.16,32.19,15800.0,16.8932,16.8985,16.8775,16.8932,15800.0
2012-02-23 11:15:00,32.19,32.19,32.15,32.15,7000.0,16.8932,16.8932,16.8723,16.8723,7000.0
2012-02-23 11:20:00,32.15,32.15,32.12,32.13,3300.0,16.8723,16.8723,16.8565,16.8618,3300.0
2012-02-23 11:25:00,32.14,32.18,32.06,32.06,9500.0,16.867,16.888,16.825,16.825,9500.0
2012-02-23 11:30:00,32.06,32.06,32.04,32.06,5200.0,16.825,16.825,16.8145,16.825,5200.0
2012-02-23 11:35:00,32.05,32.09,32.05,32.09,5100.0,16.8198,16.8408,16.8198,16.8408,5100.0
2012-02-23 11:40:00,32.09,32.11,32.09,32.1,2000.0,16.8408,16.8513,16.8408,16.846,2000.0
2012-02-23 11:45:00,32.1,32.11,32.07,32.09,12900.0,16.846,16.8513,16.8303,16.8408,12900.0
2012-02-23 11:50:00,32.09,32.11,32.06,32.06,9300.0,16.8408,16.8513,16.825,16.825,9300.0
2012-02-23 11:55:00,32.07,32.11,32.06,32.06,7600.0,16.8303,16.8513,16.825,16.825,7600.0
2012-02-23 12:00:00,32.07,32.07,32.05,32.07,12300.0,16.8303,16.8303,16.8198,16.8303,12300.0
2012-02-23 12:05:00,32.07,32.08,32.05,32.06,7100.0,16.8303,16.8355,16.8198,16.825,7100.0
2012-02-23 12:10:00,32.06,32.09,32.05,32.07,13500.0,16.825,16.8408,16.8198,16.8303,13500.0
2012-02-23 12:15:00,32.07,32.08,32.01,32.06,33500.0,16.8303,16.8355,16.7988,16.825,33500.0
2012-02-23 12:20:00,32.05,32.13,32.05,32.12,22000.0,16.8198,16.8618,16.8198,16.8565,22000.0
2012-02-23 12:25:00,32.13,32.17,32.13,32.15,10300.0,16.8618,16.8827,16.8618,16.8723,10300.0
2012-02-23 12:30:00,32.18,32.24,32.17,32.23,13900.0,16.888,16.9195,16.8827,16.9142,13900.0
2012-02-23 12:35:00,32.22,32.41,32.22,32.41,33700.0,16.909,17.0087,16.909,17.0087,33700.0
2012-02-23 12:40:00,32.4,32.47,32.35,32.35,69600.0,17.0035,17.0402,16.9772,16.9772,69600.0
2012-02-23 12:45:00,32.35,32.4,32.34,32.37,15400.0,16.9772,17.0035,16.972,16.9877,15400.0
2012-02-23 12:50:00,32.37,32.37,32.31,32.33,16000.0,16.9877,16.9877,16.9562,16.9667,16000.0
2012-02-23 12:55:00,32.33,32.34,32.3,32.3,9200.0,16.9667,16.972,16.951,16.951,9200.0
2012-02-23 13:00:00,32.3,32.39,32.28,32.33,16200.0,16.951,16.9982,16.9405,16.9667,16200.0
2012-02-23 13:05:00,32.33,32.33,32.27,32.28,15100.0,16.9667,16.9667,16.9352,16.9405,15100.0
2012-02-23 13:10:00,32.29,32.32,32.25,32.31,109300.0,16.9457,16.9615,16.9247,16.9562,109300.0
2012-02-23 13:15:00,32.31,32.38,32.29,32.36,20900.0,16.9562,16.993,16.9457,16.9825,20900.0
2012-02-23 13:20:00,32.36,32.4,32.33,32.34,34400.0,16.9825,17.0035,16.9667,16.972,34400.0
2012-02-23 13:25:00,32.33,32.42,32.33,32.41,25300.0,16.9667,17.0139,16.9667,17.0087,25300.0
2012-02-23 13:30:00,32.4,32.43,32.36,32.38,26100.0,17.0035,17.0192,16.9825,16.993,26100.0
2012-02-23 13:35:00,32.39,32.41,32.37,32.37,7400.0,16.9982,17.0087,16.9877,16.9877,7400.0
2012-02-23 13:40:00,32.38,32.38,32.36,32.37,4000.0,16.993,16.993,16.9825,16.9877,4000.0
2012-02-23 13:45:00,32.37,32.38,32.36,32.37,3700.0,16.9877,16.993,16.9825,16.9877,3700.0
2012-02-23 13:50:00,32.37,32.42,32.36,32.37,20200.0,16.9877,17.0139,16.9825,16.9877,20200.0
2012-02-23 13:55:00,32.37,32.37,32.35,32.35,4000.0,16.9877,16.9877,16.9772,16.9772,4000.0
2012-02-23 14:00:00,32.35,32.36,32.29,32.3,25600.0,16.9772,16.9825,16.9457,16.951,25600.0
2012-02-23 14:05:00,32.3,32.31,32.27,32.31,19300.0,16.951,16.9562,16.9352,16.9562,19300.0
2012-02-23 14:10:00,32.3,32.32,32.29,32.31,3800.0,16.951,16.9615,16.9457,16.9562,3800.0
2012-02-23 14:15:00,32.31,32.32,32.26,32.26,32800.0,16.9562,16.9615,16.93,16.93,32800.0
2012-02-23 14:20:00,32.26,32.29,32.25,32.28,11400.0,16.93,16.9457,16.9247,16.9405,11400.0
2012-02-23 14:25:00,32.29,32.31,32.26,32.28,29500.0,16.9457,16.9562,16.93,16.9405,29500.0
2012-02-23 14:30:00,32.26,32.35,32.24,32.32,29400.0,16.93,16.9772,16.9195,16.9615,29400.0
2012-02-23 14:35:00,32.3,32.39,32.29,32.3,26800.0,16.951,16.9982,16.9457,16.951,26800.0
2012-02-23 14:40:00,32.3,32.32,32.28,32.28,4900.0,16.951,16.9615,16.9405,16.9405,4900.0
2012-02-23 14:45:00,32.28,32.35,32.28,32.32,19500.0,16.9405,16.9772,16.9405,16.9615,19500.0
2012-02-23 14:50:00,32.32,32.33,32.28,32.29,10600.0,16.9615,16.9667,16.9405,16.9457,10600.0
2012-02-23 14:55:00,32.28,32.31,32.28,32.3,15900.0,16.9405,16.9562,16.9405,16.951,15900.0
2012-02-23 15:00:00,32.29,32.3,32.29,32.29,7900.0,16.9457,16.951,16.9457,16.9457,7900.0
2012-02-23 15:05:00,32.29,32.3,32.28,32.29,17800.0,16.9457,16.951,16.9405,16.9457,17800.0
2012-02-23 15:10:00,32.29,32.31,32.28,32.29,7300.0,16.9457,16.9562,16.9405,16.9457,7300.0
2012-02-23 15:15:00,32.28,32.28,32.23,32.24,21700.0,16.9405,16.9405,16.9142,16.9195,21700.0
2012-02-23 15:20:00,32.23,32.24,32.23,32.23,14600.0,16.9142,16.9195,16.9142,16.9142,14600.0
2012-02-23 15:25:00,32.24,32.28,32.23,32.27,19200.0,16.9195,16.9405,16.9142,16.9352,19200.0
2012-02-23 15:30:00,32.28,32.32,32.27,32.29,12100.0,16.9405,16.9615,16.9352,16.9457,12100.0
2012-02-23 15:35:00,32.29,32.36,32.29,32.36,11700.0,16.9457,16.9825,16.9457,16.9825,11700.0
2012-02-23 15:40:00,32.37,32.37,32.32,32.32,9000.0,16.9877,16.9877,16.9615,16.9615,9000.0
2012-02-23 15:45:00,32.31,32.33,32.29,32.31,17600.0,16.9562,16.9667,16.9457,16.9562,17600.0
2012-02-23 15:50:00,32.31,32.33,32.26,32.29,43900.0,16.9562,16.9667,16.93,16.9457,43900.0
2012-02-23 15:55:00,32.28,32.36,32.27,32.33,19000.0,16.9405,16.9825,16.9352,16.9667,19000.0
2012-02-24 09:30:00,32.49,32.49,32.35,32.45,15600.0,17.0507,17.0507,16.9772,17.0297,15600.0
2012-02-24 09:35:00,32.43,32.47,32.38,32.43,21200.0,17.0192,17.0402,16.993,17.0192,21200.0
2012-02-24 09:40:00,32.43,32.55,32.43,32.54,11300.0,17.0192,17.0822,17.0192,17.0769,11300.0
2012-02-24 09:45:00,32.53,32.63,32.53,32.63,36600.0,17.0717,17.1242,17.0717,17.1242,36600.0
2012-02-24 09:50:00,32.64,32.72,32.63,32.67,38200.0,17.1294,17.1714,17.1242,17.1451,38200.0
2012-02-24 09:55:00,32.68,32.81,32.66,32.78,13900.0,17.1504,17.2186,17.1399,17.2029,13900.0
2012-02-24 10:00:00,32.78,32.82,32.78,32.8,49000.0,17.2029,17.2239,17.2029,17.2134,49000.0
2012-02-24 10:05:00,32.8,32.84,32.79,32.82,13200.0,17.2134,17.2344,17.2081,17.2239,13200.0
2012-02-24 10:10:00,32.83,32.83,32.82,32.82,8700.0,17.2291,17.2291,17.2239,17.2239,8700.0
2012-02-24 10:15:00,32.83,32.83,32.77,32.78,26500.0,17.2291,17.2291,17.1976,17.2029,26500.0
2012-02-24 10:20:00,32.78,32.79,32.69,32.71,17000.0,17.2029,17.2081,17.1556,17.1661,17000.0
2012-02-24 10:25:00,32.7,32.78,32.69,32.71,20500.0,17.1609,17.2029,17.1556,17.1661,20500.0
2012-02-24 10:30:00,32.71,32.71,32.68,32.7,12700.0,17.1661,17.1661,17.1504,17.1609,12700.0
2012-02-24 10:35:00,32.7,32.71,32.69,32.69,17300.0,17.1609,17.1661,17.1556,17.1556,17300.0
2012-02-24 10:40:00,32.69,32.69,32.68,32.69,7800.0,17.1556,17.1556,17.1504,17.1556,7800.0
2012-02-24 10:45:00,32.7,32.72,32.7,32.7,7400.0,17.1609,17.1714,17.1609,17.1609,7400.0
2012-02-24 10:50:00,32.7,32.72,32.69,32.71,23800.0,17.1609,17.1714,17.1556,17.1661,23800.0
2012-02-24 10:55:00,32.71,32.71,32.7,32.71,8000.0,17.1661,17.1661,17.1609,17.1661,8000.0
2012-02-24 11:00:00,32.7,32.7,32.68,32.69,11400.0,17.1609,17.1609,17.1504,17.1556,11400.0
2012-02-24 11:05:00,32.69,32.72,32.69,32.72,34900.0,17.1556,17.1714,17.1556,17.1714,34900.0
2012-02-24 11:10:00,32.71,32.71,32.69,32.7,7300.0,17.1661,17.1661,17.1556,17.1609,7300.0
2012-02-24 11:15:00,32.69,32.72,32.67,32.67,20400.0,17.1556,17.1714,17.1451,17.1451,20400.0
2012-02-24 11:20:00,32.68,32.68,32.65,32.67,8100.0,17.1504,17.1504,17.1347,17.1451,8100.0
2012-02-24 11:25:00,32.67,32.71,32.67,32.7,5200.0,17.1451,17.1661,17.1451,17.1609,5200.0
2012-02-24 11:30:00,32.7,32.77,32.7,32.77,18100.0,17.1609,17.1976,17.1609,17.1976,18100.0
2012-02-24 11:35:00,32.77,32.81,32.76,32.8,9300.0,17.1976,17.2186,17.1924,17.2134,9300.0
2012-02-24 11:40:00,32.8,32.81,32.79,32.79,8700.0,17.2134,17.2186,17.2081,17.2081,8700.0
2012-02-24 11:45:00,32.79,32.88,32.79,32.87,13700.0,17.2081,17.2554,17.2081,17.2501,13700.0
2012-02-24 11:50:00,32.88,32.95,32.88,32.94,11600.0,17.2554,17.2921,17.2554,17.2868,11600.0
2012-02-24 11:55:00,32.94,32.98,32.93,32.98,43700.0,17.2868,17.3078,17.2816,17.3078,43700.0
2012-02-24 12:00:00,32.98,33.0,32.95,32.95,24500.0,17.3078,17.3183,17.2921,17.2921,24500.0
2012-02-24 12:05:00,32.95,33.0,32.93,32.96,67700.0,17.2921,17.3183,17.2816,17.2973,67700.0
2012-02-24 12:10:00,32.97,32.97,32.96,32.97,6600.0,17.3026,17.3026,17.2973,17.3026,6600.0
2012-02-24 12:15:00,32.97,32.97,32.96,32.97,4100.0,17.3026,17.3026,17.2973,17.3026,4100.0
2012-02-24 12:20:00,32.97,33.0,32.97,33.0,22800.0,17.3026,17.3183,17.3026,17.3183,22800.0
2012-02-24 12:25:00,33.0,33.0,32.98,32.99,26200.0,17.3183,17.3183,17.3078,17.3131,26200.0
2012-02-24 12:30:00,32.99,33.03,32.98,32.98,28600.0,17.3131,17.3341,17.3078,17.3078,28600.0
2012-02-24 12:35:00,32.98,32.99,32.98,32.99,5500.0,17.3078,17.3131,17.3078,17.3131,5500.0
2012-02-24 12:40:00,32.98,33.01,32.98,33.0,8700.0,17.3078,17.3236,17.3078,17.3183,8700.0
2012-02-24 12:45:00,33.01,33.03,33.0,33.01,11700.0,17.3236,17.3341,17.3183,17.3236,11700.0
2012-02-24 12:50:00,33.0,33.02,33.0,33.01,5100.0,17.3183,17.3288,17.3183,17.3236,5100.0
2012-02-24 12:55:00,33.0,33.02,32.98,32.98,33200.0,17.3183,17.3288,17.3078,17.3078,33200.0
2012-02-24 13:00:00,32.99,33.0,32.98,32.99,11400.0,17.3131,17.3183,17.3078,17.3131,11400.0
2012-02-24 13:05:00,32.99,33.05,32.99,33.03,22600.0,17.3131,17.3446,17.3131,17.3341,22600.0
2012-02-24 13:10:00,33.04,33.05,33.02,33.02,44700.0,17.3393,17.3446,17.3288,17.3288,44700.0
2012-02-24 13:15:00,33.02,33.03,33.01,33.01,5100.0,17.3288,17.3341,17.3236,17.3236,5100.0
2012-02-24 13:20:00,33.02,33.02,33.01,33.01,2600.0,17.3288,17.3288,17.3236,17.3236,2600.0
2012-02-24 13:25:00,33.01,33.02,33.01,33.01,15700.0,17.3236,17.3288,17.3236,17.3236,15700.0
2012-02-24 13:30:00,33.02,33.02,33.0,33.01,25500.0,17.3288,17.3288,17.3183,17.3236,25500.0
2012-02-24 13:35:00,33.02,33.07,33.01,33.04,34400.0,17.3288,17.3551,17.3236,17.3393,34400.0
2012-02-24 13:40:00,33.05,33.12,33.04,33.11,21900.0,17.3446,17.3813,17.3393,17.3761,21900.0
2012-02-24 13:45:00,33.11,33.12,33.05,33.05,18600.0,17.3761,17.3813,17.3446,17.3446,18600.0
2012-02-24 13:50:00,33.06,33.07,33.04,33.05,23600.0,17.3498,17.3551,17.3393,17.3446,23600.0
2012-02-24 13:55:00,33.05,33.05,33.02,33.04,26000.0,17.3446,17.3446,17.3288,17.3393,26000.0
2012-02-24 14:00:00,33.05,33.07,33.04,33.05,22900.0,17.3446,17.3551,17.3393,17.3446,22900.0
2012-02-24 14:05:00,33.05,33.08,33.04,33.05,35100.0,17.3446,17.3603,17.3393,17.3446,35100.0
2012-02-24 14:10:00,33.06,33.06,33.0,33.01,29100.0,17.3498,17.3498,17.3183,17.3236,29100.0
2012-02-24 14:15:00,33.01,33.06,33.0,33.05,28600.0,17.3236,17.3498,17.3183,17.3446,28600.0
2012-02-24 14:20:00,33.04,33.07,33.04,33.05,21100.0,17.3393,17.3551,17.3393,17.3446,21100.0
2012-02-24 14:25:00,33.06,33.08,33.05,33.05,25400.0,17.3498,17.3603,17.3446,17.3446,25400.0
2012-02-24 14:30:00,33.05,33.08,33.04,33.08,18300.0,17.3446,17.3603,17.3393,17.3603,18300.0
2012-02-24 14:35:00,33.07,33.08,33.04,33.04,15800.0,17.3551,17.3603,17.3393,17.3393,15800.0
2012-02-24 14:40:00,33.05,33.1,33.03,33.09,32200.0,17.3446,17.3708,17.3341,17.3656,32200.0
2012-02-24 14:45:00,33.1,33.15,33.09,33.15,11100.0,17.3708,17.3971,17.3656,17.3971,11100.0
2012-02-24 14:50:00,33.15,33.15,33.12,33.14,18400.0,17.3971,17.3971,17.3813,17.3918,18400.0
2012-02-24 14:55:00,33.13,33.23,33.13,33.23,44300.0,17.3866,17.439,17.3866,17.439,44300.0
2012-02-24 15:00:00,33.24,33.24,33.19,33.2,45500.0,17.4443,17.4443,17.418,17.4233,45500.0
2012-02-24 15:05:00,33.2,33.22,33.19,33.22,14900.0,17.4233,17.4338,17.418,17.4338,14900.0
2012-02-24 15:10:00,33.21,33.27,33.21,33.27,38600.0,17.4285,17.46,17.4285,17.46,38600.0
2012-02-24 15:15:00,33.27,33.27,33.24,33.24,56100.0,17.46,17.46,17.4443,17.4443,56100.0
2012-02-24 15:20:00,33.24,33.25,33.23,33.23,92400.0,17.4443,17.4495,17.439,17.439,92400.0
2012-02-24 15:25:00,33.23,33.24,33.18,33.19,31000.0,17.439,17.4443,17.4128,17.418,31000.0
2012-02-24 15:30:00,33.18,33.18,33.12,33.12,41100.0,17.4128,17.4128,17.3813,17.3813,41100.0
2012-02-24 15:35:00,33.12,33.32,33.11,33.3,112900.0,17.3813,17.4863,17.3761,17.4758,112900.0
2012-02-24 15:40:00,33.29,33.3,33.24,33.28,34200.0,17.4705,17.4758,17.4443,17.4653,34200.0
2012-02-24 15:45:00,33.28,33.34,33.27,33.32,53000.0,17.4653,17.4968,17.46,17.4863,53000.0
2012-02-24 15:50:00,33.32,33.33,33.24,33.26,115900.0,17.4863,17.4915,17.4443,17.4548,115900.0
2012-02-24 15:55:00,33.26,33.31,33.23,33.24,126400.0,17.4548,17.481,17.439,17.4443,126400.0
2012-02-27 09:30:00,33.44,33.9,33.23,33.57,96300.0,17.5492,17.7906,17.439,17.6175,96300.0
2012-02-27 09:35:00,33.56,33.58,33.46,33.5,24500.0,17.6122,17.6227,17.5597,17.5807,24500.0
2012-02-27 09:40:00,33.51,33.64,33.5,33.58,62100.0,17.586,17.6542,17.5807,17.6227,62100.0
2012-02-27 09:45:00,33.58,33.6,33.53,33.59,15300.0,17.6227,17.6332,17.5965,17.628,15300.0
2012-02-27 09:50:00,33.6,33.63,33.58,33.58,40100.0,17.6332,17.649,17.6227,17.6227,40100.0
2012-02-27 09:55:00,33.59,33.79,33.59,33.69,75900.0,17.628,17.7329,17.628,17.6804,75900.0
2012-02-27 10:00:00,33.67,33.68,33.56,33.56,16300.0,17.6699,17.6752,17.6122,17.6122,16300.0
2012-02-27 10:05:00,33.56,33.69,33.56,33.69,10100.0,17.6122,17.6804,17.6122,17.6804,10100.0
2012-02-27 10:10:00,33.69,33.71,33.66,33.71,21500.0,17.6804,17.6909,17.6647,17.6909,21500.0
2012-02-27 10:15:00,33.7,33.75,33.66,33.75,16200.0,17.6857,17.7119,17.6647,17.7119,16200.0
2012-02-27 10:20:00,33.75,33.81,33.75,33.8,30400.0,17.7119,17.7434,17.7119,17.7382,30400.0
2012-02-27 10:25:00,33.8,33.93,33.8,33.91,67600.0,17.7382,17.8064,17.7382,17.7959,67600.0
2012-02-27 10:30:00,33.91,33.92,33.84,33.86,62700.0,17.7959,17.8011,17.7592,17.7697,62700.0
2012-02-27 10:35:00,33.85,33.9,33.81,33.88,42300.0,17.7644,17.7906,17.7434,17.7802,42300.0
2012-02-27 10:40:00,33.89,34.0,33.89,33.98,54800.0,17.7854,17.8431,17.7854,17.8326,54800.0
2012-02-27 10:45:00,33.98,34.44,33.98,34.1,127400.0,17.8326,18.074,17.8326,17.8956,127400.0
2012-02-27 10:50:00,34.1,34.26,34.05,34.13,84000.0,17.8956,17.9796,17.8694,17.9114,84000.0
2012-02-27 10:55:00,34.14,34.23,34.1,34.23,65700.0,17.9166,17.9638,17.8956,17.9638,65700.0
2012-02-27 11:00:00,34.22,34.42,34.2,34.42,23600.0,17.9586,18.0635,17.9481,18.0635,23600.0
2012-02-27 11:05:00,34.42,34.47,34.35,34.42,43200.0,18.0635,18.0898,18.0268,18.0635,43200.0
2012-02-27 11:10:00,34.42,34.43,34.22,34.32,59900.0,18.0635,18.0688,17.9586,18.0111,59900.0
2012-02-27 11:15:00,34.31,34.33,34.28,34.31,54700.0,18.0058,18.0163,17.9901,18.0058,54700.0
2012-02-27 11:20:00,34.3,34.4,34.29,34.4,86000.0,18.0006,18.053,17.9953,18.053,86000.0
2012-02-27 11:25:00,34.39,34.44,34.37,34.42,28700.0,18.0478,18.074,18.0373,18.0635,28700.0
2012-02-27 11:30:00,34.42,34.44,34.35,34.44,48300.0,18.0635,18.074,18.0268,18.074,48300.0
2012-02-27 11:35:00,34.44,34.63,34.41,34.56,136300.0,18.074,18.1738,18.0583,18.137,136300.0
2012-02-27 11:40:00,34.56,34.56,34.44,34.5,32800.0,18.137,18.137,18.074,18.1055,32800.0
2012-02-27 11:45:00,34.49,34.59,34.49,34.55,69200.0,18.1003,18.1528,18.1003,18.1318,69200.0
2012-02-27 11:50:00,34.54,34.7,34.54,34.66,40100.0,18.1265,18.2105,18.1265,18.1895,40100.0
2012-02-27 11:55:00,34.66,34.85,34.66,34.85,38400.0,18.1895,18.2892,18.1895,18.2892,38400.0
2012-02-27 12:00:00,34.84,34.91,34.75,34.8,86600.0,18.284,18.3207,18.2367,18.263,86600.0
2012-02-27 12:05:00,34.8,34.96,34.75,34.96,49900.0,18.263,18.3469,18.2367,18.3469,49900.0
2012-02-27 12:10:00,34.96,34.99,34.71,34.71,91600.0,18.3469,18.3627,18.2157,18.2157,91600.0
2012-02-27 12:15:00,34.7,34.72,34.65,34.68,25300.0,18.2105,18.221,18.1842,18.2,25300.0
2012-02-27 12:20:00,34.69,34.73,34.59,34.63,29900.0,18.2052,18.2262,18.1528,18.1738,29900.0
2012-02-27 12:25:00,34.62,34.66,34.5,34.51,48300.0,18.1685,18.1895,18.1055,18.1108,48300.0
2012-02-27 12:30:00,34.52,34.6,34.41,34.6,55300.0,18.116,18.158,18.0583,18.158,55300.0
2012-02-27 12:35:00,34.59,34.73,34.59,34.66,68400.0,18.1528,18.2262,18.1528,18.1895,68400.0
2012-02-27 12:40:00,34.65,34.65,34.5,34.52,24600.0,18.1842,18.1842,18.1055,18.116,24600.0
2012-02-27 12:45:00,34.51,34.63,34.3,34.5,88700.0,18.1108,18.1738,18.0006,18.1055,88700.0
2012-02-27 12:50:00,34.48,34.52,34.45,34.49,45800.0,18.095,18.116,18.0793,18.1003,45800.0
2012-02-27 12:55:00,34.49,34.53,34.46,34.51,16900.0,18.1003,18.1213,18.0845,18.1108,16900.0
2012-02-27 13:00:00,34.5,34.52,34.45,34.5,15000.0,18.1055,18.116,18.0793,18.1055,15000.0
2012-02-27 13:05:00,34.51,34.59,34.5,34.57,9600.0,18.1108,18.1528,18.1055,18.1423,9600.0
2012-02-27 13:10:00,34.57,34.68,34.57,34.67,11800.0,18.1423,18.2,18.1423,18.1947,11800.0
2012-02-27 13:15:00,34.67,34.68,34.61,34.67,129600.0,18.1947,18.2,18.1633,18.1947,129600.0
2012-02-27 13:20:00,34.66,34.73,34.66,34.72,29100.0,18.1895,18.2262,18.1895,18.221,29100.0
2012-02-27 13:25:00,34.71,34.72,34.59,34.61,14700.0,18.2157,18.221,18.1528,18.1633,14700.0
2012-02-27 13:30:00,34.6,34.64,34.6,34.63,19500.0,18.158,18.179,18.158,18.1738,19500.0
2012-02-27 13:35:00,34.64,34.74,34.63,34.74,12200.0,18.179,18.2315,18.1738,18.2315,12200.0
2012-02-27 13:40:00,34.74,34.75,34.64,34.66,12700.0,18.2315,18.2367,18.179,18.1895,12700.0
2012-02-27 13:45:00,34.66,34.66,34.62,34.63,3200.0,18.1895,18.1895,18.1685,18.1738,3200.0
2012-02-27 13:50:00,34.63,34.64,34.57,34.61,14400.0,18.1738,18.179,18.1423,18.1633,14400.0
2012-02-27 13:55:00,34.61,34.62,34.57,34.6,24900.0,18.1633,18.1685,18.1423,18.158,24900.0
2012-02-27 14:00:00,34.6,34.65,34.6,34.64,9300.0,18.158,18.1842,18.158,18.179,9300.0
2012-02-27 14:05:00,34.65,34.65,34.61,34.62,11900.0,18.1842,18.1842,18.1633,18.1685,11900.0
2012-02-27 14:10:00,34.62,34.65,34.62,34.65,11600.0,18.1685,18.1842,18.1685,18.1842,11600.0
2012-02-27 14:15:00,34.64,34.65,34.64,34.65,17500.0,18.179,18.1842,18.179,18.1842,17500.0
2012-02-27 14:20:00,34.65,34.65,34.59,34.59,27100.0,18.1842,18.1842,18.1528,18.1528,27100.0
2012-02-27 14:25:00,34.58,34.62,34.56,34.61,12600.0,18.1475,18.1685,18.137,18.1633,12600.0
2012-02-27 14:30:00,34.61,34.62,34.6,34.6,85400.0,18.1633,18.1685,18.158,18.158,85400.0
2012-02-27 14:35:00,34.6,34.65,34.58,34.63,40400.0,18.158,18.1842,18.1475,18.1738,40400.0
2012-02-27 14:40:00,34.6,34.63,34.58,34.59,44100.0,18.158,18.1738,18.1475,18.1528,44100.0
2012-02-27 14:45:00,34.59,34.61,34.58,34.6,30000.0,18.1528,18.1633,18.1475,18.158,30000.0
2012-02-27 14:50:00,34.6,34.61,34.53,34.58,39200.0,18.158,18.1633,18.1213,18.1475,39200.0
2012-02-27 14:55:00,34.6,34.61,34.58,34.6,44300.0,18.158,18.1633,18.1475,18.158,44300.0
2012-02-27 15:00:00,34.6,34.63,34.6,34.62,34500.0,18.158,18.1738,18.158,18.1685,34500.0
2012-02-27 15:05:00,34.61,34.62,34.57,34.57,10100.0,18.1633,18.1685,18.1423,18.1423,10100.0
2012-02-27 15:10:00,34.58,34.62,34.58,34.61,68400.0,18.1475,18.1685,18.1475,18.1633,68400.0
2012-02-27 15:15:00,34.61,34.62,34.59,34.61,19800.0,18.1633,18.1685,18.1528,18.1633,19800.0
2012-02-27 15:20:00,34.61,34.64,34.61,34.62,17800.0,18.1633,18.179,18.1633,18.1685,17800.0
2012-02-27 15:25:00,34.61,34.61,34.59,34.6,30200.0,18.1633,18.1633,18.1528,18.158,30200.0
2012-02-27 15:30:00,34.6,34.61,34.55,34.56,84100.0,18.158,18.1633,18.1318,18.137,84100.0
2012-02-27 15:35:00,34.56,34.63,34.55,34.61,97700.0,18.137,18.1738,18.1318,18.1633,97700.0
2012-02-27 15:40:00,34.61,34.64,34.6,34.62,74000.0,18.1633,18.179,18.158,18.1685,74000.0
2012-02-27 15:45:00,34.62,34.69,34.59,34.61,126600.0,18.1685,18.2052,18.1528,18.1633,126600.0
2012-02-27 15:50:00,34.61,34.69,34.61,34.66,69000.0,18.1633,18.2052,18.1633,18.1895,69000.0
2012-02-27 15:55:00,34.67,34.76,34.66,34.76,110200.0,18.1947,18.242,18.1895,18.242,110200.0
2012-02-28 09:30:00,34.75,34.8,34.64,34.7,32300.0,18.2367,18.263,18.179,18.2105,32300.0
2012-02-28 09:35:00,34.7,34.87,34.69,34.87,21000.0,18.2105,18.2997,18.2052,18.2997,21000.0
2012-02-28 09:40:00,34.89,34.93,34.84,34.85,15300.0,18.3102,18.3312,18.284,18.2892,15300.0
2012-02-28 09:45:00,34.84,34.85,34.77,34.82,90600.0,18.284,18.2892,18.2472,18.2735,90600.0
2012-02-28 09:50:00,34.82,34.86,34.81,34.83,17000.0,18.2735,18.2945,18.2682,18.2787,17000.0
2012-02-28 09:55:00,34.83,35.1,34.83,35.01,46200.0,18.2787,18.4204,18.2787,18.3732,46200.0
2012-02-28 10:00:00,35.0,35.1,34.94,34.98,30700.0,18.3679,18.4204,18.3364,18.3574,30700.0
2012-02-28 10:05:00,34.98,35.01,34.94,34.99,31800.0,18.3574,18.3732,18.3364,18.3627,31800.0
2012-02-28 10:10:00,35.0,35.06,34.9,35.05,25900.0,18.3679,18.3994,18.3154,18.3942,25900.0
2012-02-28 10:15:00,35.05,35.06,35.01,35.05,14700.0,18.3942,18.3994,18.3732,18.3942,14700.0
2012-02-28 10:20:00,35.04,35.06,35.02,35.05,32200.0,18.3889,18.3994,18.3784,18.3942,32200.0
2012-02-28 10:25:00,35.05,35.28,35.05,35.23,53300.0,18.3942,18.5149,18.3942,18.4886,53300.0
2012-02-28 10:30:00,35.24,35.29,35.21,35.28,24300.0,18.4939,18.5201,18.4781,18.5149,24300.0
2012-02-28 10:35:00,35.28,35.44,35.21,35.43,62300.0,18.5149,18.5988,18.4781,18.5936,62300.0
2012-02-28 10:40:00,35.44,35.49,35.4,35.45,49500.0,18.5988,18.6251,18.5778,18.6041,49500.0
2012-02-28 10:45:00,35.46,35.67,35.43,35.66,45300.0,18.6093,18.7195,18.5936,18.7143,45300.0
2012-02-28 10:50:00,35.67,35.88,35.5,35.72,80800.0,18.7195,18.8297,18.6303,18.7458,80800.0
2012-02-28 10:55:00,35.73,35.75,35.58,35.6,57300.0,18.751,18.7615,18.6723,18.6828,57300.0
2012-02-28 11:00:00,35.6,35.62,35.44,35.57,53200.0,18.6828,18.6933,18.5988,18.6671,53200.0
2012-02-28 11:05:00,35.56,35.57,35.51,35.57,36500.0,18.6618,18.6671,18.6356,18.6671,36500.0
2012-02-28 11:10:00,35.57,35.57,35.3,35.47,99900.0,18.6671,18.6671,18.5254,18.6146,99900.0
2012-02-28 11:15:00,35.47,35.49,35.27,35.39,73800.0,18.6146,18.6251,18.5096,18.5726,73800.0
2012-02-28 11:20:00,35.39,35.42,35.37,35.38,34100.0,18.5726,18.5883,18.5621,18.5674,34100.0
2012-02-28 11:25:00,35.39,35.39,35.19,35.2,35000.0,18.5726,18.5726,18.4676,18.4729,35000.0
2012-02-28 11:30:00,35.18,35.24,35.15,35.22,164800.0,18.4624,18.4939,18.4466,18.4834,164800.0
2012-02-28 11:35:00,35.22,35.24,35.18,35.18,19800.0,18.4834,18.4939,18.4624,18.4624,19800.0
2012-02-28 11:40:00,35.18,35.19,35.08,35.09,40200.0,18.4624,18.4676,18.4099,18.4152,40200.0
2012-02-28 11:45:00,35.08,35.15,35.05,35.15,190900.0,18.4099,18.4466,18.3942,18.4466,190900.0
2012-02-28 11:50:00,35.14,35.15,35.05,35.11,53400.0,18.4414,18.4466,18.3942,18.4257,53400.0
2012-02-28 11:55:00,35.11,35.11,35.01,35.07,69800.0,18.4257,18.4257,18.3732,18.4047,69800.0
2012-02-28 12:00:00,35.08,35.1,35.04,35.08,24400.0,18.4099,18.4204,18.3889,18.4099,24400.0
2012-02-28 12:05:00,35.08,35.09,35.02,35.03,12200.0,18.4099,18.4152,18.3784,18.3837,12200.0
2012-02-28 12:10:00,35.04,35.08,35.03,35.04,20200.0,18.3889,18.4099,18.3837,18.3889,20200.0
2012-02-28 12:15:00,35.04,35.05,34.95,35.0,45600.0,18.3889,18.3942,18.3417,18.3679,45600.0
2012-02-28 12:20:00,35.0,35.0,34.93,34.94,50100.0,18.3679,18.3679,18.3312,18.3364,50100.0
2012-02-28 12:25:00,34.95,34.99,34.93,34.97,35000.0,18.3417,18.3627,18.3312,18.3522,35000.0
2012-02-28 12:30:00,34.96,35.02,34.96,34.99,10600.0,18.3469,18.3784,18.3469,18.3627,10600.0
2012-02-28 12:35:00,35.0,35.0,34.91,34.97,29600.0,18.3679,18.3679,18.3207,18.3522,29600.0
2012-02-28 12:40:00,34.96,34.98,34.92,34.97,17900.0,18.3469,18.3574,18.3259,18.3522,17900.0
2012-02-28 12:45:00,34.97,34.98,34.9,34.94,26800.0,18.3522,18.3574,18.3154,18.3364,26800.0
2012-02-28 12:50:00,34.94,34.94,34.87,34.87,38600.0,18.3364,18.3364,18.2997,18.2997,38600.0
2012-02-28 12:55:00,34.88,34.93,34.84,34.84,27800.0,18.305,18.3312,18.284,18.284,27800.0
2012-02-28 13:00:00,34.84,34.92,34.83,34.85,22000.0,18.284,18.3259,18.2787,18.2892,22000.0
2012-02-28 13:05:00,34.86,34.88,34.84,34.88,19200.0,18.2945,18.305,18.284,18.305,19200.0
2012-02-28 13:10:00,34.87,34.9,34.84,34.9,19600.0,18.2997,18.3154,18.284,18.3154,19600.0
2012-02-28 13:15:00,34.9,34.93,34.86,34.86,18000.0,18.3154,18.3312,18.2945,18.2945,18000.0
2012-02-28 13:20:00,34.87,34.91,34.84,34.85,17200.0,18.2997,18.3207,18.284,18.2892,17200.0
2012-02-28 13:25:00,34.87,34.88,34.84,34.84,10600.0,18.2997,18.305,18.284,18.284,10600.0
2012-02-28 13:30:00,34.83,34.88,34.8,34.84,12300.0,18.2787,18.305,18.263,18.284,12300.0
2012-02-28 13:35:00,34.84,34.88,34.84,34.86,12000.0,18.284,18.305,18.284,18.2945,12000.0
2012-02-28 13:40:00,34.88,34.93,34.86,34.86,5200.0,18.305,18.3312,18.2945,18.2945,5200.0
2012-02-28 13:45:00,34.86,34.92,34.83,34.83,10500.0,18.2945,18.3259,18.2787,18.2787,10500.0
2012-02-28 13:50:00,34.83,34.84,34.66,34.67,32100.0,18.2787,18.284,18.1895,18.1947,32100.0
2012-02-28 13:55:00,34.66,34.71,34.61,34.67,26300.0,18.1895,18.2157,18.1633,18.1947,26300.0
2012-02-28 14:00:00,34.68,34.74,34.66,34.71,80900.0,18.2,18.2315,18.1895,18.2157,80900.0
2012-02-28 14:05:00,34.71,34.73,34.7,34.71,24700.0,18.2157,18.2262,18.2105,18.2157,24700.0
2012-02-28 14:10:00,34.71,34.73,34.7,34.73,19400.0,18.2157,18.2262,18.2105,18.2262,19400.0
2012-02-28 14:15:00,34.73,34.81,34.72,34.79,19000.0,18.2262,18.2682,18.221,18.2577,19000.0
2012-02-28 14:20:00,34.79,34.85,34.73,34.79,27400.0,18.2577,18.2892,18.2262,18.2577,27400.0
2012-02-28 14:25:00,34.79,34.8,34.71,34.74,15800.0,18.2577,18.263,18.2157,18.2315,15800.0
2012-02-28 14:30:00,34.74,34.76,34.7,34.73,18800.0,18.2315,18.242,18.2105,18.2262,18800.0
2012-02-28 14:35:00,34.74,34.79,34.73,34.79,2800.0,18.2315,18.2577,18.2262,18.2577,2800.0
2012-02-28 14:40:00,34.78,34.81,34.75,34.81,8500.0,18.2525,18.2682,18.2367,18.2682,8500.0
2012-02-28 14:45:00,34.81,34.85,34.8,34.8,11000.0,18.2682,18.2892,18.263,18.263,11000.0
2012-02-28 14:50:00,34.8,34.84,34.79,34.79,11200.0,18.263,18.284,18.2577,18.2577,11200.0
2012-02-28 14:55:00,34.79,34.85,34.78,34.82,11900.0,18.2577,18.2892,18.2525,18.2735,11900.0
2012-02-28 15:00:00,34.82,34.83,34.82,34.83,4900.0,18.2735,18.2787,18.2735,18.2787,4900.0
2012-02-28 15:05:00,34.84,34.94,34.84,34.94,63100.0,18.284,18.3364,18.284,18.3364,63100.0
2012-02-28 15:10:00,34.94,34.96,34.92,34.95,20300.0,18.3364,18.3469,18.3259,18.3417,20300.0
2012-02-28 15:15:00,34.96,34.97,34.89,34.89,22700.0,18.3469,18.3522,18.3102,18.3102,22700.0
2012-02-28 15:20:00,34.9,34.96,34.87,34.95,17900.0,18.3154,18.3469,18.2997,18.3417,17900.0
2012-02-28 15:25:00,34.95,34.96,34.88,34.88,13200.0,18.3417,18.3469,18.305,18.305,13200.0
2012-02-28 15:30:00,34.88,34.95,34.88,34.95,15800.0,18.305,18.3417,18.305,18.3417,15800.0
2012-02-28 15:35:00,34.95,34.99,34.95,34.98,14600.0,18.3417,18.3627,18.3417,18.3574,14600.0
2012-02-28 15:40:00,34.97,34.97,34.89,34.92,34300.0,18.3522,18.3522,18.3102,18.3259,34300.0
2012-02-28 15:45:00,34.94,35.1,34.93,35.1,57300.0,18.3364,18.4204,18.3312,18.4204,57300.0
2012-02-28 15:50:00,35.1,35.16,35.03,35.16,79200.0,18.4204,18.4519,18.3837,18.4519,79200.0
2012-02-28 15:55:00,35.16,35.3,35.15,35.26,80000.0,18.4519,18.5254,18.4466,18.5044,80000.0
2012-02-29 09:30:00,35.75,35.96,35.3,35.42,85600.0,18.7615,18.8717,18.5254,18.5883,85600.0
2012-02-29 09:35:00,35.35,35.5,35.28,35.41,63500.0,18.5516,18.6303,18.5149,18.5831,63500.0
2012-02-29 09:40:00,35.41,35.6,35.4,35.43,39700.0,18.5831,18.6828,18.5778,18.5936,39700.0
2012-02-29 09:45:00,35.43,35.6,35.4,35.45,64600.0,18.5936,18.6828,18.5778,18.6041,64600.0
2012-02-29 09:50:00,35.45,35.47,35.39,35.41,21800.0,18.6041,18.6146,18.5726,18.5831,21800.0
2012-02-29 09:55:00,35.41,35.44,35.39,35.39,21300.0,18.5831,18.5988,18.5726,18.5726,21300.0
2012-02-29 10:00:00,35.39,35.44,35.37,35.4,42700.0,18.5726,18.5988,18.5621,18.5778,42700.0
2012-02-29 10:05:00,35.4,35.53,35.4,35.5,83700.0,18.5778,18.6461,18.5778,18.6303,83700.0
2012-02-29 10:10:00,35.49,35.54,35.48,35.51,18100.0,18.6251,18.6513,18.6198,18.6356,18100.0
2012-02-29 10:15:00,35.5,35.54,35.48,35.54,29100.0,18.6303,18.6513,18.6198,18.6513,29100.0
2012-02-29 10:20:00,35.55,35.64,35.54,35.63,55800.0,18.6566,18.7038,18.6513,18.6985,55800.0
2012-02-29 10:25:00,35.63,35.69,35.56,35.59,64000.0,18.6985,18.73,18.6618,18.6776,64000.0
2012-02-29 10:30:00,35.59,35.6,35.54,35.55,28800.0,18.6776,18.6828,18.6513,18.6566,28800.0
2012-02-29 10:35:00,35.56,35.6,35.54,35.59,37700.0,18.6618,18.6828,18.6513,18.6776,37700.0
2012-02-29 10:40:00,35.58,35.64,35.55,35.6,13700.0,18.6723,18.7038,18.6566,18.6828,13700.0
2012-02-29 10:45:00,35.61,35.62,35.52,35.58,73100.0,18.6881,18.6933,18.6408,18.6723,73100.0
2012-02-29 10:50:00,35.57,35.58,35.53,35.58,16200.0,18.6671,18.6723,18.6461,18.6723,16200.0
2012-02-29 10:55:00,35.58,35.58,35.43,35.47,29100.0,18.6723,18.6723,18.5936,18.6146,29100.0
2012-02-29 11:00:00,35.47,35.5,35.37,35.38,47000.0,18.6146,18.6303,18.5621,18.5674,47000.0
2012-02-29 11:05:00,35.39,35.39,35.28,35.36,69700.0,18.5726,18.5726,18.5149,18.5569,69700.0
2012-02-29 11:10:00,35.35,35.4,35.35,35.36,29600.0,18.5516,18.5778,18.5516,18.5569,29600.0
2012-02-29 11:15:00,35.37,35.37,35.34,35.35,6000.0,18.5621,18.5621,18.5464,18.5516,6000.0
2012-02-29 11:20:00,35.36,35.36,35.2,35.26,17600.0,18.5569,18.5569,18.4729,18.5044,17600.0
2012-02-29 11:25:00,35.25,35.26,35.2,35.22,32600.0,18.4991,18.5044,18.4729,18.4834,32600.0
2012-02-29 11:30:00,35.22,35.24,35.15,35.15,146800.0,18.4834,18.4939,18.4466,18.4466,146800.0
2012-02-29 11:35:00,35.15,35.17,35.12,35.17,10800.0,18.4466,18.4571,18.4309,18.4571,10800.0
2012-02-29 11:40:00,35.18,35.19,35.15,35.15,10000.0,18.4624,18.4676,18.4466,18.4466,10000.0
2012-02-29 11:45:00,35.15,35.18,35.12,35.16,9000.0,18.4466,18.4624,18.4309,18.4519,9000.0
2012-02-29 11:50:00,35.15,35.26,35.15,35.25,28200.0,18.4466,18.5044,18.4466,18.4991,28200.0
2012-02-29 11:55:00,35.25,35.26,35.22,35.25,18000.0,18.4991,18.5044,18.4834,18.4991,18000.0
2012-02-29 12:00:00,35.24,35.25,35.23,35.24,9900.0,18.4939,18.4991,18.4886,18.4939,9900.0
2012-02-29 12:05:00,35.24,35.29,35.24,35.25,29600.0,18.4939,18.5201,18.4939,18.4991,29600.0
2012-02-29 12:10:00,35.25,35.33,35.25,35.33,20600.0,18.4991,18.5411,18.4991,18.5411,20600.0
2012-02-29 12:15:00,35.35,35.43,35.35,35.43,4700.0,18.5516,18.5936,18.5516,18.5936,4700.0
2012-02-29 12:20:00,35.41,35.42,35.29,35.34,29900.0,18.5831,18.5883,18.5201,18.5464,29900.0
2012-02-29 12:25:00,35.37,35.38,35.33,35.37,17100.0,18.5621,18.5674,18.5411,18.5621,17100.0
2012-02-29 12:30:00,35.36,35.37,35.3,35.33,13700.0,18.5569,18.5621,18.5254,18.5411,13700.0
2012-02-29 12:35:00,35.33,35.35,35.32,35.34,11900.0,18.5411,18.5516,18.5359,18.5464,11900.0
2012-02-29 12:40:00,35.35,35.35,35.33,35.35,3900.0,18.5516,18.5516,18.5411,18.5516,3900.0
2012-02-29 12:45:00,35.34,35.4,35.33,35.37,22200.0,18.5464,18.5778,18.5411,18.5621,22200.0
2012-02-29 12:50:00,35.37,35.39,35.29,35.36,61700.0,18.5621,18.5726,18.5201,18.5569,61700.0
2012-02-29 12:55:00,35.36,35.38,35.27,35.34,20600.0,18.5569,18.5674,18.5096,18.5464,20600.0
2012-02-29 13:00:00,35.35,35.4,35.35,35.4,4400.0,18.5516,18.5778,18.5516,18.5778,4400.0
2012-02-29 13:05:00,35.42,35.44,35.32,35.4,47400.0,18.5883,18.5988,18.5359,18.5778,47400.0
2012-02-29 13:10:00,35.4,35.45,35.38,35.4,40600.0,18.5778,18.6041,18.5674,18.5778,40600.0
2012-02-29 13:15:00,35.4,35.4,35.29,35.29,23400.0,18.5778,18.5778,18.5201,18.5201,23400.0
2012-02-29 13:20:00,35.31,35.34,35.28,35.33,9200.0,18.5306,18.5464,18.5149,18.5411,9200.0
2012-02-29 13:25:00,35.34,35.35,35.29,35.33,10500.0,18.5464,18.5516,18.5201,18.5411,10500.0
2012-02-29 13:30:00,35.34,35.35,35.32,35.33,21400.0,18.5464,18.5516,18.5359,18.5411,21400.0
2012-02-29 13:35:00,35.33,35.34,35.28,35.3,6800.0,18.5411,18.5464,18.5149,18.5254,6800.0
2012-02-29 13:40:00,35.3,35.32,35.24,35.24,10500.0,18.5254,18.5359,18.4939,18.4939,10500.0
2012-02-29 13:45:00,35.25,35.33,35.25,35.3,10500.0,18.4991,18.5411,18.4991,18.5254,10500.0
2012-02-29 13:50:00,35.31,35.34,35.28,35.3,8300.0,18.5306,18.5464,18.5149,18.5254,8300.0
2012-02-29 13:55:00,35.31,35.34,35.29,35.31,11300.0,18.5306,18.5464,18.5201,18.5306,11300.0
2012-02-29 14:00:00,35.32,35.34,35.31,35.33,2400.0,18.5359,18.5464,18.5306,18.5411,2400.0
2012-02-29 14:05:00,35.34,35.34,35.24,35.3,44300.0,18.5464,18.5464,18.4939,18.5254,44300.0
2012-02-29 14:10:00,35.3,35.34,35.25,35.29,17200.0,18.5254,18.5464,18.4991,18.5201,17200.0
2012-02-29 14:15:00,35.28,35.28,35.25,35.26,13000.0,18.5149,18.5149,18.4991,18.5044,13000.0
2012-02-29 14:20:00,35.26,35.26,35.25,35.26,4800.0,18.5044,18.5044,18.4991,18.5044,4800.0
2012-02-29 14:25:00,35.26,35.28,35.26,35.27,7300.0,18.5044,18.5149,18.5044,18.5096,7300.0
2012-02-29 14:30:00,35.27,35.28,35.23,35.23,10300.0,18.5096,18.5149,18.4886,18.4886,10300.0
2012-02-29 14:35:00,35.24,35.26,35.24,35.25,4400.0,18.4939,18.5044,18.4939,18.4991,4400.0
2012-02-29 14:40:00,35.25,35.31,35.2,35.28,6200.0,18.4991,18.5306,18.4729,18.5149,6200.0
2012-02-29 14:45:00,35.27,35.3,35.27,35.28,1600.0,18.5096,18.5254,18.5096,18.5149,1600.0
2012-02-29 14:50:00,35.29,35.35,35.29,35.31,11100.0,18.5201,18.5516,18.5201,18.5306,11100.0
2012-02-29 14:55:00,35.32,35.32,35.3,35.32,4500.0,18.5359,18.5359,18.5254,18.5359,4500.0
2012-02-29 15:00:00,35.31,35.32,35.26,35.26,8300.0,18.5306,18.5359,18.5044,18.5044,8300.0
2012-02-29 15:05:00,35.27,35.3,35.12,35.13,20300.0,18.5096,18.5254,18.4309,18.4362,20300.0
2012-02-29 15:10:00,35.13,35.24,35.13,35.2,19300.0,18.4362,18.4939,18.4362,18.4729,19300.0
2012-02-29 15:15:00,35.21,35.24,35.17,35.24,23100.0,18.4781,18.4939,18.4571,18.4939,23100.0
2012-02-29 15:20:00,35.23,35.26,35.21,35.26,23900.0,18.4886,18.5044,18.4781,18.5044,23900.0
2012-02-29 15:25:00,35.27,35.27,35.23,35.24,49400.0,18.5096,18.5096,18.4886,18.4939,49400.0
2012-02-29 15:30:00,35.24,35.25,35.17,35.2,28300.0,18.4939,18.4991,18.4571,18.4729,28300.0
2012-02-29 15:35:00,35.2,35.22,35.11,35.13,64200.0,18.4729,18.4834,18.4257,18.4362,64200.0
2012-02-29 15:40:00,35.14,35.14,35.1,35.13,43400.0,18.4414,18.4414,18.4204,18.4362,43400.0
2012-02-29 15:45:00,35.13,35.26,35.09,35.22,78100.0,18.4362,18.5044,18.4152,18.4834,78100.0
2012-02-29 15:50:00,35.22,35.27,35.21,35.25,67100.0,18.4834,18.5096,18.4781,18.4991,67100.0
2012-02-29 15:55:00,35.24,35.25,35.21,35.23,87300.0,18.4939,18.4991,18.4781,18.4886,87300.0
2012-03-01 09:30:00,35.23,35.48,35.23,35.38,28400.0,18.4886,18.6198,18.4886,18.5674,28400.0
2012-03-01 09:35:00,35.48,35.63,35.39,35.39,33000.0,18.6198,18.6985,18.5726,18.5726,33000.0
2012-03-01 09:40:00,35.4,35.53,35.38,35.49,23700.0,18.5778,18.6461,18.5674,18.6251,23700.0
2012-03-01 09:45:00,35.5,35.6,35.49,35.58,25800.0,18.6303,18.6828,18.6251,18.6723,25800.0
2012-03-01 09:50:00,35.58,35.66,35.58,35.65,33200.0,18.6723,18.7143,18.6723,18.709,33200.0
2012-03-01 09:55:00,35.65,35.65,35.54,35.54,19500.0,18.709,18.709,18.6513,18.6513,19500.0
2012-03-01 10:00:00,35.54,35.55,35.42,35.47,28900.0,18.6513,18.6566,18.5883,18.6146,28900.0
2012-03-01 10:05:00,35.45,35.55,35.43,35.53,33200.0,18.6041,18.6566,18.5936,18.6461,33200.0
2012-03-01 10:10:00,35.52,35.55,35.47,35.5,25600.0,18.6408,18.6566,18.6146,18.6303,25600.0
2012-03-01 10:15:00,35.5,35.52,35.48,35.5,5500.0,18.6303,18.6408,18.6198,18.6303,5500.0
2012-03-01 10:20:00,35.51,35.55,35.48,35.55,30600.0,18.6356,18.6566,18.6198,18.6566,30600.0
2012-03-01 10:25:00,35.54,35.54,35.51,35.53,14800.0,18.6513,18.6513,18.6356,18.6461,14800.0
2012-03-01 10:30:00,35.54,35.57,35.52,35.55,12100.0,18.6513,18.6671,18.6408,18.6566,12100.0
2012-03-01 10:35:00,35.55,35.56,35.53,35.56,7400.0,18.6566,18.6618,18.6461,18.6618,7400.0
2012-03-01 10:40:00,35.55,35.56,35.55,35.55,3500.0,18.6566,18.6618,18.6566,18.6566,3500.0
2012-03-01 10:45:00,35.56,35.58,35.55,35.57,14200.0,18.6618,18.6723,18.6566,18.6671,14200.0
2012-03-01 10:50:00,35.57,35.59,35.56,35.58,20300.0,18.6671,18.6776,18.6618,18.6723,20300.0
2012-03-01 10:55:00,35.57,35.6,35.57,35.59,8600.0,18.6671,18.6828,18.6671,18.6776,8600.0
2012-03-01 11:00:00,35.59,35.6,35.57,35.59,6900.0,18.6776,18.6828,18.6671,18.6776,6900.0
2012-03-01 11:05:00,35.59,35.6,35.55,35.57,11800.0,18.6776,18.6828,18.6566,18.6671,11800.0
2012-03-01 11:10:00,35.56,35.57,35.55,35.55,6300.0,18.6618,18.6671,18.6566,18.6566,6300.0
2012-03-01 11:15:00,35.55,35.57,35.55,35.56,8300.0,18.6566,18.6671,18.6566,18.6618,8300.0
2012-03-01 11:20:00,35.55,35.6,35.55,35.59,16400.0,18.6566,18.6828,18.6566,18.6776,16400.0
2012-03-01 11:25:00,35.58,35.61,35.57,35.61,14900.0,18.6723,18.6881,18.6671,18.6881,14900.0
2012-03-01 11:30:00,35.6,35.64,35.58,35.64,22700.0,18.6828,18.7038,18.6723,18.7038,22700.0
2012-03-01 11:35:00,35.63,35.64,35.52,35.52,32000.0,18.6985,18.7038,18.6408,18.6408,32000.0
2012-03-01 11:40:00,35.54,35.56,35.52,35.55,15900.0,18.6513,18.6618,18.6408,18.6566,15900.0
2012-03-01 11:45:00,35.54,35.56,35.51,35.53,12500.0,18.6513,18.6618,18.6356,18.6461,12500.0
2012-03-01 11:50:00,35.52,35.53,35.51,35.52,11200.0,18.6408,18.6461,18.6356,18.6408,11200.0
2012-03-01 11:55:00,35.53,35.54,35.52,35.54,15400.0,18.6461,18.6513,18.6408,18.6513,15400.0
2012-03-01 12:00:00,35.53,35.54,35.53,35.53,11300.0,18.6461,18.6513,18.6461,18.6461,11300.0
2012-03-01 12:05:00,35.53,35.54,35.52,35.53,5500.0,18.6461,18.6513,18.6408,18.6461,5500.0
2012-03-01 12:10:00,35.53,35.57,35.52,35.54,13400.0,18.6461,18.6671,18.6408,18.6513,13400.0
2012-03-01 12:15:00,35.54,35.6,35.54,35.59,6600.0,18.6513,18.6828,18.6513,18.6776,6600.0
2012-03-01 12:20:00,35.59,35.6,35.54,35.6,13000.0,18.6776,18.6828,18.6513,18.6828,13000.0
2012-03-01 12:25:00,35.59,35.62,35.59,35.59,15900.0,18.6776,18.6933,18.6776,18.6776,15900.0
2012-03-01 12:30:00,35.59,35.66,35.58,35.66,20500.0,18.6776,18.7143,18.6723,18.7143,20500.0
2012-03-01 12:35:00,35.65,35.7,35.63,35.65,23400.0,18.709,18.7353,18.6985,18.709,23400.0
2012-03-01 12:40:00,35.66,35.68,35.65,35.67,5400.0,18.7143,18.7248,18.709,18.7195,5400.0
2012-03-01 12:45:00,35.69,35.69,35.68,35.68,2800.0,18.73,18.73,18.7248,18.7248,2800.0
2012-03-01 12:50:00,35.69,35.69,35.65,35.65,10100.0,18.73,18.73,18.709,18.709,10100.0
2012-03-01 12:55:00,35.64,35.66,35.62,35.65,28600.0,18.7038,18.7143,18.6933,18.709,28600.0
2012-03-01 13:00:00,35.65,35.71,35.65,35.7,13800.0,18.709,18.7405,18.709,18.7353,13800.0
2012-03-01 13:05:00,35.71,35.71,35.65,35.66,10100.0,18.7405,18.7405,18.709,18.7143,10100.0
2012-03-01 13:10:00,35.66,35.69,35.65,35.65,9200.0,18.7143,18.73,18.709,18.709,9200.0
2012-03-01 13:15:00,35.66,35.66,35.59,35.6,29400.0,18.7143,18.7143,18.6776,18.6828,29400.0
2012-03-01 13:20:00,35.59,35.61,35.58,35.6,18400.0,18.6776,18.6881,18.6723,18.6828,18400.0
2012-03-01 13:25:00,35.6,35.6,35.57,35.58,17900.0,18.6828,18.6828,18.6671,18.6723,17900.0
2012-03-01 13:30:00,35.57,35.58,35.54,35.56,8200.0,18.6671,18.6723,18.6513,18.6618,8200.0
2012-03-01 13:35:00,35.58,35.64,35.57,35.59,34200.0,18.6723,18.7038,18.6671,18.6776,34200.0
2012-03-01 13:40:00,35.59,35.6,35.58,35.58,3900.0,18.6776,18.6828,18.6723,18.6723,3900.0
2012-03-01 13:45:00,35.58,35.61,35.5,35.59,33600.0,18.6723,18.6881,18.6303,18.6776,33600.0
2012-03-01 13:50:00,35.59,35.6,35.59,35.6,7700.0,18.6776,18.6828,18.6776,18.6828,7700.0
2012-03-01 13:55:00,35.6,35.6,35.59,35.6,17700.0,18.6828,18.6828,18.6776,18.6828,17700.0
2012-03-01 14:00:00,35.59,35.64,35.59,35.64,7500.0,18.6776,18.7038,18.6776,18.7038,7500.0
2012-03-01 14:05:00,35.63,35.65,35.63,35.65,10200.0,18.6985,18.709,18.6985,18.709,10200.0
2012-03-01 14:10:00,35.64,35.67,35.64,35.67,6400.0,18.7038,18.7195,18.7038,18.7195,6400.0
2012-03-01 14:15:00,35.68,35.7,35.65,35.66,25000.0,18.7248,18.7353,18.709,18.7143,25000.0
2012-03-01 14:20:00,35.66,35.67,35.61,35.65,14300.0,18.7143,18.7195,18.6881,18.709,14300.0
2012-03-01 14:25:00,35.65,35.7,35.65,35.7,34700.0,18.709,18.7353,18.709,18.7353,34700.0
2012-03-01 14:30:00,35.7,35.73,35.69,35.72,9800.0,18.7353,18.751,18.73,18.7458,9800.0
2012-03-01 14:35:00,35.72,35.72,35.59,35.6,14100.0,18.7458,18.7458,18.6776,18.6828,14100.0
2012-03-01 14:40:00,35.6,35.68,35.59,35.68,10900.0,18.6828,18.7248,18.6776,18.7248,10900.0
2012-03-01 14:45:00,35.67,35.67,35.65,35.65,9600.0,18.7195,18.7195,18.709,18.709,9600.0
2012-03-01 14:50:00,35.66,35.68,35.65,35.68,5900.0,18.7143,18.7248,18.709,18.7248,5900.0
2012-03-01 14:55:00,35.68,35.69,35.67,35.69,6500.0,18.7248,18.73,18.7195,18.73,6500.0
2012-03-01 15:00:00,35.69,35.69,35.68,35.69,13700.0,18.73,18.73,18.7248,18.73,13700.0
2012-03-01 15:05:00,35.69,35.69,35.64,35.64,44300.0,18.73,18.73,18.7038,18.7038,44300.0
2012-03-01 15:10:00,35.65,35.65,35.63,35.64,21200.0,18.709,18.709,18.6985,18.7038,21200.0
2012-03-01 15:15:00,35.64,35.65,35.61,35.61,21300.0,18.7038,18.709,18.6881,18.6881,21300.0
2012-03-01 15:20:00,35.62,35.65,35.61,35.65,12500.0,18.6933,18.709,18.6881,18.709,12500.0
2012-03-01 15:25:00,35.65,35.67,35.64,35.67,15500.0,18.709,18.7195,18.7038,18.7195,15500.0
2012-03-01 15:30:00,35.67,35.71,35.67,35.69,16500.0,18.7195,18.7405,18.7195,18.73,16500.0
2012-03-01 15:35:00,35.69,35.69,35.63,35.65,22800.0,18.73,18.73,18.6985,18.709,22800.0
2012-03-01 15:40:00,35.66,35.75,35.66,35.74,24100.0,18.7143,18.7615,18.7143,18.7563,24100.0
2012-03-01 15:45:00,35.74,35.79,35.73,35.79,40100.0,18.7563,18.7825,18.751,18.7825,40100.0
2012-03-01 15:50:00,35.78,35.85,35.78,35.84,41100.0,18.7773,18.814,18.7773,18.8088,41100.0
2012-03-01 15:55:00,35.85,35.99,35.84,35.9,117900.0,18.814,18.8875,18.8088,18.8402,117900.0
2012-03-02 09:30:00,35.76,35.86,35.76,35.83,19400.0,18.7668,18.8193,18.7668,18.8035,19400.0
2012-03-02 09:35:00,35.84,35.89,35.84,35.86,11900.0,18.8088,18.835,18.8088,18.8193,11900.0
2012-03-02 09:40:00,35.86,35.86,35.81,35.83,11000.0,18.8193,18.8193,18.793,18.8035,11000.0
2012-03-02 09:45:00,35.83,35.9,35.82,35.9,14200.0,18.8035,18.8402,18.7983,18.8402,14200.0
2012-03-02 09:50:00,35.89,35.98,35.89,35.97,10000.0,18.835,18.8822,18.835,18.877,10000.0
2012-03-02 09:55:00,35.98,36.2,35.98,36.2,47600.0,18.8822,18.9977,18.8822,18.9977,47600.0
2012-03-02 10:00:00,36.2,36.26,36.19,36.23,89100.0,18.9977,19.0292,18.9924,19.0134,89100.0
2012-03-02 10:05:00,36.25,36.26,36.13,36.16,37300.0,19.0239,19.0292,18.9609,18.9767,37300.0
2012-03-02 10:10:00,36.15,36.16,36.14,36.15,8100.0,18.9714,18.9767,18.9662,18.9714,8100.0
2012-03-02 10:15:00,36.15,36.17,36.15,36.16,16700.0,18.9714,18.9819,18.9714,18.9767,16700.0
2012-03-02 10:20:00,36.16,36.21,36.1,36.11,36600.0,18.9767,19.0029,18.9452,18.9505,36600.0
2012-03-02 10:25:00,36.12,36.16,36.11,36.12,4600.0,18.9557,18.9767,18.9505,18.9557,4600.0
2012-03-02 10:30:00,36.12,36.18,36.1,36.1,18300.0,18.9557,18.9872,18.9452,18.9452,18300.0
2012-03-02 10:35:00,36.11,36.12,36.1,36.1,13700.0,18.9505,18.9557,18.9452,18.9452,13700.0
2012-03-02 10:40:00,36.1,36.14,36.1,36.13,7400.0,18.9452,18.9662,18.9452,18.9609,7400.0
2012-03-02 10:45:00,36.13,36.17,36.13,36.16,17800.0,18.9609,18.9819,18.9609,18.9767,17800.0
2012-03-02 10:50:00,36.16,36.2,36.16,36.19,11900.0,18.9767,18.9977,18.9767,18.9924,11900.0
2012-03-02 10:55:00,36.18,36.25,36.18,36.2,37900.0,18.9872,19.0239,18.9872,18.9977,37900.0
2012-03-02 11:00:00,36.2,36.24,36.2,36.24,11100.0,18.9977,19.0187,18.9977,19.0187,11100.0
2012-03-02 11:05:00,36.24,36.33,36.23,36.3,30100.0,19.0187,19.0659,19.0134,19.0502,30100.0
2012-03-02 11:10:00,36.29,36.3,36.24,36.27,35200.0,19.0449,19.0502,19.0187,19.0344,35200.0
2012-03-02 11:15:00,36.27,36.28,36.22,36.28,42400.0,19.0344,19.0397,19.0082,19.0397,42400.0
2012-03-02 11:20:00,36.27,36.28,36.25,36.27,11600.0,19.0344,19.0397,19.0239,19.0344,11600.0
2012-03-02 11:25:00,36.27,36.27,36.2,36.26,13800.0,19.0344,19.0344,18.9977,19.0292,13800.0
2012-03-02 11:30:00,36.26,36.3,36.26,36.27,23700.0,19.0292,19.0502,19.0292,19.0344,23700.0
2012-03-02 11:35:00,36.26,36.28,36.24,36.28,18100.0,19.0292,19.0397,19.0187,19.0397,18100.0
2012-03-02 11:40:00,36.27,36.28,36.23,36.27,22500.0,19.0344,19.0397,19.0134,19.0344,22500.0
2012-03-02 11:45:00,36.27,36.27,36.25,36.25,13200.0,19.0344,19.0344,19.0239,19.0239,13200.0
2012-03-02 11:50:00,36.25,36.26,36.2,36.24,21500.0,19.0239,19.0292,18.9977,19.0187,21500.0
2012-03-02 11:55:00,36.24,36.28,36.24,36.27,8500.0,19.0187,19.0397,19.0187,19.0344,8500.0
2012-03-02 12:00:00,36.27,36.29,36.24,36.25,11200.0,19.0344,19.0449,19.0187,19.0239,11200.0
2012-03-02 12:05:00,36.25,36.27,36.24,36.27,16100.0,19.0239,19.0344,19.0187,19.0344,16100.0
2012-03-02 12:10:00,36.27,36.27,36.19,36.2,11700.0,19.0344,19.0344,18.9924,18.9977,11700.0
2012-03-02 12:15:00,36.2,36.22,36.18,36.2,28500.0,18.9977,19.0082,18.9872,18.9977,28500.0
2012-03-02 12:20:00,36.21,36.21,36.14,36.16,21000.0,19.0029,19.0029,18.9662,18.9767,21000.0
2012-03-02 12:25:00,36.16,36.19,36.15,36.18,13400.0,18.9767,18.9924,18.9714,18.9872,13400.0
2012-03-02 12:30:00,36.19,36.22,36.18,36.22,5800.0,18.9924,19.0082,18.9872,19.0082,5800.0
2012-03-02 12:35:00,36.21,36.21,36.16,36.16,3300.0,19.0029,19.0029,18.9767,18.9767,3300.0
2012-03-02 12:40:00,36.16,36.17,36.16,36.16,1900.0,18.9767,18.9819,18.9767,18.9767,1900.0
2012-03-02 12:45:00,36.16,36.16,36.15,36.16,8800.0,18.9767,18.9767,18.9714,18.9767,8800.0
2012-03-02 12:50:00,36.16,36.17,36.14,36.16,9600.0,18.9767,18.9819,18.9662,18.9767,9600.0
2012-03-02 12:55:00,36.17,36.17,36.16,36.17,11200.0,18.9819,18.9819,18.9767,18.9819,11200.0
2012-03-02 13:00:00,36.16,36.19,36.15,36.18,87700.0,18.9767,18.9924,18.9714,18.9872,87700.0
2012-03-02 13:05:00,36.18,36.18,36.14,36.16,16800.0,18.9872,18.9872,18.9662,18.9767,16800.0
2012-03-02 13:10:00,36.16,36.16,36.14,36.16,58400.0,18.9767,18.9767,18.9662,18.9767,58400.0
2012-03-02 13:15:00,36.15,36.17,36.15,36.15,16800.0,18.9714,18.9819,18.9714,18.9714,16800.0
2012-03-02 13:20:00,36.15,36.16,36.14,36.16,15500.0,18.9714,18.9767,18.9662,18.9767,15500.0
2012-03-02 13:25:00,36.16,36.18,36.16,36.16,33900.0,18.9767,18.9872,18.9767,18.9767,33900.0
2012-03-02 13:30:00,36.16,36.17,36.15,36.16,23000.0,18.9767,18.9819,18.9714,18.9767,23000.0
2012-03-02 13:35:00,36.16,36.17,36.15,36.16,15000.0,18.9767,18.9819,18.9714,18.9767,15000.0
2012-03-02 13:40:00,36.16,36.17,36.15,36.15,69700.0,18.9767,18.9819,18.9714,18.9714,69700.0
2012-03-02 13:45:00,36.15,36.15,36.1,36.15,6900.0,18.9714,18.9714,18.9452,18.9714,6900.0
2012-03-02 13:50:00,36.14,36.15,36.13,36.13,5300.0,18.9662,18.9714,18.9609,18.9609,5300.0
2012-03-02 13:55:00,36.14,36.15,36.13,36.15,5000.0,18.9662,18.9714,18.9609,18.9714,5000.0
2012-03-02 14:00:00,36.15,36.15,36.14,36.14,2400.0,18.9714,18.9714,18.9662,18.9662,2400.0
2012-03-02 14:05:00,36.14,36.15,36.1,36.11,7400.0,18.9662,18.9714,18.9452,18.9505,7400.0
2012-03-02 14:10:00,36.11,36.12,36.07,36.07,6600.0,18.9505,18.9557,18.9295,18.9295,6600.0
2012-03-02 14:15:00,36.07,36.08,36.04,36.08,10100.0,18.9295,18.9347,18.9137,18.9347,10100.0
2012-03-02 14:20:00,36.08,36.11,36.07,36.09,20100.0,18.9347,18.9505,18.9295,18.94,20100.0
2012-03-02 14:25:00,36.09,36.12,36.08,36.12,11900.0,18.94,18.9557,18.9347,18.9557,11900.0
2012-03-02 14:30:00,36.11,36.11,36.1,36.11,3900.0,18.9505,18.9505,18.9452,18.9505,3900.0
2012-03-02 14:35:00,36.11,36.11,36.1,36.1,4800.0,18.9505,18.9505,18.9452,18.9452,4800.0
2012-03-02 14:40:00,36.11,36.12,36.1,36.12,5700.0,18.9505,18.9557,18.9452,18.9557,5700.0
2012-03-02 14:45:00,36.11,36.14,36.1,36.13,15100.0,18.9505,18.9662,18.9452,18.9609,15100.0
2012-03-02 14:50:00,36.13,36.13,36.11,36.11,4400.0,18.9609,18.9609,18.9505,18.9505,4400.0
2012-03-02 14:55:00,36.12,36.13,36.11,36.13,3800.0,18.9557,18.9609,18.9505,18.9609,3800.0
2012-03-02 15:00:00,36.12,36.19,36.12,36.17,17300.0,18.9557,18.9924,18.9557,18.9819,17300.0
2012-03-02 15:05:00,36.17,36.18,36.14,36.18,6100.0,18.9819,18.9872,18.9662,18.9872,6100.0
2012-03-02 15:10:00,36.18,36.25,36.17,36.21,107900.0,18.9872,19.0239,18.9819,19.0029,107900.0
2012-03-02 15:15:00,36.21,36.23,36.19,36.21,20400.0,19.0029,19.0134,18.9924,19.0029,20400.0
2012-03-02 15:20:00,36.2,36.23,36.2,36.21,9700.0,18.9977,19.0134,18.9977,19.0029,9700.0
2012-03-02 15:25:00,36.22,36.22,36.19,36.2,12400.0,19.0082,19.0082,18.9924,18.9977,12400.0
2012-03-02 15:30:00,36.21,36.24,36.19,36.24,20600.0,19.0029,19.0187,18.9924,19.0187,20600.0
2012-03-02 15:35:00,36.24,36.25,36.19,36.19,24900.0,19.0187,19.0239,18.9924,18.9924,24900.0
2012-03-02 15:40:00,36.19,36.21,36.17,36.2,40900.0,18.9924,19.0029,18.9819,18.9977,40900.0
2012-03-02 15:45:00,36.2,36.22,36.2,36.21,30400.0,18.9977,19.0082,18.9977,19.0029,30400.0
2012-03-02 15:50:00,36.21,36.26,36.16,36.26,59500.0,19.0029,19.0292,18.9767,19.0292,59500.0
2012-03-02 15:55:00,36.25,36.3,36.23,36.3,125700.0,19.0239,19.0502,19.0134,19.0502,125700.0
2012-03-05 09:30:00,36.39,36.59,36.35,36.35,26800.0,19.0974,19.2024,19.0764,19.0764,26800.0
2012-03-05 09:35:00,36.38,36.5,36.3,36.31,24700.0,19.0921,19.1551,19.0502,19.0554,24700.0
2012-03-05 09:40:00,36.22,36.36,36.18,36.34,12300.0,19.0082,19.0817,18.9872,19.0712,12300.0
2012-03-05 09:45:00,36.32,36.43,36.29,36.43,10700.0,19.0607,19.1184,19.0449,19.1184,10700.0
2012-03-05 09:50:00,36.46,36.46,36.39,36.4,5300.0,19.1341,19.1341,19.0974,19.1026,5300.0
2012-03-05 09:55:00,36.39,36.44,36.38,36.41,5800.0,19.0974,19.1236,19.0921,19.1079,5800.0
2012-03-05 10:00:00,36.42,36.53,36.38,36.39,12200.0,19.1131,19.1709,19.0921,19.0974,12200.0
2012-03-05 10:05:00,36.42,36.46,36.38,36.4,12900.0,19.1131,19.1341,19.0921,19.1026,12900.0
2012-03-05 10:10:00,36.42,36.52,36.36,36.41,78900.0,19.1131,19.1656,19.0817,19.1079,78900.0
2012-03-05 10:15:00,36.42,36.45,36.38,36.39,20900.0,19.1131,19.1289,19.0921,19.0974,20900.0
2012-03-05 10:20:00,36.39,36.4,36.29,36.3,33000.0,19.0974,19.1026,19.0449,19.0502,33000.0
2012-03-05 10:25:00,36.32,36.33,36.27,36.27,12900.0,19.0607,19.0659,19.0344,19.0344,12900.0
2012-03-05 10:30:00,36.27,36.3,36.16,36.21,57600.0,19.0344,19.0502,18.9767,19.0029,57600.0
2012-03-05 10:35:00,36.2,36.23,36.2,36.22,8500.0,18.9977,19.0134,18.9977,19.0082,8500.0
2012-03-05 10:40:00,36.22,36.25,36.22,36.23,8700.0,19.0082,19.0239,19.0082,19.0134,8700.0
2012-03-05 10:45:00,36.23,36.26,36.14,36.26,17500.0,19.0134,19.0292,18.9662,19.0292,17500.0
2012-03-05 10:50:00,36.27,36.31,36.25,36.29,7500.0,19.0344,19.0554,19.0239,19.0449,7500.0
2012-03-05 10:55:00,36.29,36.31,36.2,36.27,5800.0,19.0449,19.0554,18.9977,19.0344,5800.0
2012-03-05 11:00:00,36.26,36.27,36.2,36.21,10600.0,19.0292,19.0344,18.9977,19.0029,10600.0
2012-03-05 11:05:00,36.22,36.23,36.19,36.2,22600.0,19.0082,19.0134,18.9924,18.9977,22600.0
2012-03-05 11:10:00,36.2,36.2,36.17,36.18,5400.0,18.9977,18.9977,18.9819,18.9872,5400.0
2012-03-05 11:15:00,36.19,36.19,36.08,36.11,20800.0,18.9924,18.9924,18.9347,18.9505,20800.0
2012-03-05 11:20:00,36.11,36.12,36.06,36.1,31300.0,18.9505,18.9557,18.9242,18.9452,31300.0
2012-03-05 11:25:00,36.1,36.19,36.06,36.17,44800.0,18.9452,18.9924,18.9242,18.9819,44800.0
2012-03-05 11:30:00,36.16,36.17,36.16,36.16,4000.0,18.9767,18.9819,18.9767,18.9767,4000.0
2012-03-05 11:35:00,36.16,36.17,36.16,36.16,6800.0,18.9767,18.9819,18.9767,18.9767,6800.0
2012-03-05 11:40:00,36.17,36.21,36.16,36.19,18300.0,18.9819,19.0029,18.9767,18.9924,18300.0
2012-03-05 11:45:00,36.17,36.19,36.16,36.16,5000.0,18.9819,18.9924,18.9767,18.9767,5000.0
2012-03-05 11:50:00,36.17,36.2,36.16,36.18,14300.0,18.9819,18.9977,18.9767,18.9872,14300.0
2012-03-05 11:55:00,36.18,36.25,36.17,36.23,7500.0,18.9872,19.0239,18.9819,19.0134,7500.0
2012-03-05 12:00:00,36.23,36.25,36.23,36.25,3800.0,19.0134,19.0239,19.0134,19.0239,3800.0
2012-03-05 12:05:00,36.25,36.25,36.24,36.24,5100.0,19.0239,19.0239,19.0187,19.0187,5100.0
2012-03-05 12:10:00,36.24,36.25,36.2,36.21,7000.0,19.0187,19.0239,18.9977,19.0029,7000.0
2012-03-05 12:15:00,36.22,36.22,36.21,36.22,5800.0,19.0082,19.0082,19.0029,19.0082,5800.0
2012-03-05 12:20:00,36.21,36.22,36.21,36.21,4000.0,19.0029,19.0082,19.0029,19.0029,4000.0
2012-03-05 12:25:00,36.21,36.23,36.21,36.23,3700.0,19.0029,19.0134,19.0029,19.0134,3700.0
2012-03-05 12:30:00,36.22,36.22,36.19,36.2,6700.0,19.0082,19.0082,18.9924,18.9977,6700.0
2012-03-05 12:35:00,36.2,36.21,36.19,36.2,5800.0,18.9977,19.0029,18.9924,18.9977,5800.0
2012-03-05 12:40:00,36.21,36.23,36.2,36.23,33900.0,19.0029,19.0134,18.9977,19.0134,33900.0
2012-03-05 12:45:00,36.23,36.26,36.22,36.25,26300.0,19.0134,19.0292,19.0082,19.0239,26300.0
2012-03-05 12:50:00,36.25,36.26,36.22,36.22,9600.0,19.0239,19.0292,19.0082,19.0082,9600.0
2012-03-05 12:55:00,36.19,36.22,36.19,36.19,5900.0,18.9924,19.0082,18.9924,18.9924,5900.0
2012-03-05 13:00:00,36.2,36.23,36.19,36.22,10800.0,18.9977,19.0134,18.9924,19.0082,10800.0
2012-03-05 13:05:00,36.23,36.3,36.23,36.28,10000.0,19.0134,19.0502,19.0134,19.0397,10000.0
2012-03-05 13:10:00,36.29,36.31,36.27,36.3,5900.0,19.0449,19.0554,19.0344,19.0502,5900.0
2012-03-05 13:15:00,36.3,36.3,36.29,36.3,6500.0,19.0502,19.0502,19.0449,19.0502,6500.0
2012-03-05 13:20:00,36.29,36.31,36.28,36.29,8500.0,19.0449,19.0554,19.0397,19.0449,8500.0
2012-03-05 13:25:00,36.3,36.3,36.23,36.29,20300.0,19.0502,19.0502,19.0134,19.0449,20300.0
2012-03-05 13:30:00,36.28,36.29,36.28,36.29,3100.0,19.0397,19.0449,19.0397,19.0449,3100.0
2012-03-05 13:35:00,36.29,36.29,36.28,36.29,4300.0,19.0449,19.0449,19.0397,19.0449,4300.0
2012-03-05 13:40:00,36.28,36.32,36.28,36.29,47500.0,19.0397,19.0607,19.0397,19.0449,47500.0
2012-03-05 13:45:00,36.29,36.3,36.26,36.27,26600.0,19.0449,19.0502,19.0292,19.0344,26600.0
2012-03-05 13:50:00,36.27,36.3,36.26,36.29,34700.0,19.0344,19.0502,19.0292,19.0449,34700.0
2012-03-05 13:55:00,36.3,36.3,36.29,36.3,59400.0,19.0502,19.0502,19.0449,19.0502,59400.0
2012-03-05 14:00:00,36.29,36.3,36.26,36.28,13700.0,19.0449,19.0502,19.0292,19.0397,13700.0
2012-03-05 14:05:00,36.29,36.29,36.28,36.29,4400.0,19.0449,19.0449,19.0397,19.0449,4400.0
2012-03-05 14:10:00,36.29,36.29,36.28,36.29,9700.0,19.0449,19.0449,19.0397,19.0449,9700.0
2012-03-05 14:15:00,36.29,36.29,36.28,36.28,6300.0,19.0449,19.0449,19.0397,19.0397,6300.0
2012-03-05 14:20:00,36.29,36.29,36.28,36.29,7000.0,19.0449,19.0449,19.0397,19.0449,7000.0
2012-03-05 14:25:00,36.29,36.3,36.28,36.3,11900.0,19.0449,19.0502,19.0397,19.0502,11900.0
2012-03-05 14:30:00,36.3,36.3,36.26,36.27,14900.0,19.0502,19.0502,19.0292,19.0344,14900.0
2012-03-05 14:35:00,36.27,36.28,36.27,36.27,5800.0,19.0344,19.0397,19.0344,19.0344,5800.0
2012-03-05 14:40:00,36.27,36.29,36.27,36.28,5600.0,19.0344,19.0449,19.0344,19.0397,5600.0
2012-03-05 14:45:00,36.29,36.29,36.28,36.28,6300.0,19.0449,19.0449,19.0397,19.0397,6300.0
2012-03-05 14:50:00,36.29,36.29,36.28,36.28,5700.0,19.0449,19.0449,19.0397,19.0397,5700.0
2012-03-05 14:55:00,36.28,36.3,36.24,36.3,27900.0,19.0397,19.0502,19.0187,19.0502,27900.0
2012-03-05 15:00:00,36.3,36.3,36.26,36.26,19000.0,19.0502,19.0502,19.0292,19.0292,19000.0
2012-03-05 15:05:00,36.25,36.27,36.24,36.27,37400.0,19.0239,19.0344,19.0187,19.0344,37400.0
2012-03-05 15:10:00,36.27,36.27,36.23,36.25,5100.0,19.0344,19.0344,19.0134,19.0239,5100.0
2012-03-05 15:15:00,36.24,36.26,36.24,36.26,14300.0,19.0187,19.0292,19.0187,19.0292,14300.0
2012-03-05 15:20:00,36.26,36.3,36.24,36.24,20300.0,19.0292,19.0502,19.0187,19.0187,20300.0
2012-03-05 15:25:00,36.25,36.26,36.24,36.25,20500.0,19.0239,19.0292,19.0187,19.0239,20500.0
2012-03-05 15:30:00,36.26,36.27,36.25,36.25,18600.0,19.0292,19.0344,19.0239,19.0239,18600.0
2012-03-05 15:35:00,36.25,36.26,36.25,36.25,18600.0,19.0239,19.0292,19.0239,19.0239,18600.0
2012-03-05 15:40:00,36.25,36.26,36.23,36.25,12100.0,19.0239,19.0292,19.0134,19.0239,12100.0
2012-03-05 15:45:00,36.25,36.27,36.23,36.25,102300.0,19.0239,19.0344,19.0134,19.0239,102300.0
2012-03-05 15:50:00,36.25,36.25,36.15,36.19,91200.0,19.0239,19.0239,18.9714,18.9924,91200.0
2012-03-05 15:55:00,36.2,36.28,36.17,36.23,85200.0,18.9977,19.0397,18.9819,19.0134,85200.0
2012-03-06 09:30:00,36.14,36.34,35.97,36.1,40700.0,18.9662,19.0712,18.877,18.9452,40700.0
2012-03-06 09:35:00,36.1,36.11,36.0,36.0,18500.0,18.9452,18.9505,18.8927,18.8927,18500.0
2012-03-06 09:40:00,36.0,36.01,35.8,35.85,37600.0,18.8927,18.898,18.7878,18.814,37600.0
2012-03-06 09:45:00,35.85,35.95,35.85,35.95,12100.0,18.814,18.8665,18.814,18.8665,12100.0
2012-03-06 09:50:00,35.92,35.94,35.9,35.91,8900.0,18.8507,18.8612,18.8402,18.8455,8900.0
2012-03-06 09:55:00,35.91,35.95,35.87,35.91,10100.0,18.8455,18.8665,18.8245,18.8455,10100.0
2012-03-06 10:00:00,35.91,35.97,35.9,35.94,12500.0,18.8455,18.877,18.8402,18.8612,12500.0
2012-03-06 10:05:00,35.95,36.09,35.95,36.0,10900.0,18.8665,18.94,18.8665,18.8927,10900.0
2012-03-06 10:10:00,36.0,36.01,35.95,35.98,9400.0,18.8927,18.898,18.8665,18.8822,9400.0
2012-03-06 10:15:00,36.0,36.01,35.96,35.99,8300.0,18.8927,18.898,18.8717,18.8875,8300.0
2012-03-06 10:20:00,35.97,35.99,35.9,35.92,12900.0,18.877,18.8875,18.8402,18.8507,12900.0
2012-03-06 10:25:00,35.94,35.95,35.86,35.89,16300.0,18.8612,18.8665,18.8193,18.835,16300.0
2012-03-06 10:30:00,35.89,35.91,35.83,35.84,21000.0,18.835,18.8455,18.8035,18.8088,21000.0
2012-03-06 10:35:00,35.82,35.88,35.82,35.82,11600.0,18.7983,18.8297,18.7983,18.7983,11600.0
2012-03-06 10:40:00,35.82,35.86,35.82,35.86,8000.0,18.7983,18.8193,18.7983,18.8193,8000.0
2012-03-06 10:45:00,35.85,35.86,35.74,35.75,34300.0,18.814,18.8193,18.7563,18.7615,34300.0
2012-03-06 10:50:00,35.75,35.76,35.57,35.57,37400.0,18.7615,18.7668,18.6671,18.6671,37400.0
2012-03-06 10:55:00,35.55,35.7,35.55,35.68,39000.0,18.6566,18.7353,18.6566,18.7248,39000.0
2012-03-06 11:00:00,35.68,35.73,35.68,35.71,5500.0,18.7248,18.751,18.7248,18.7405,5500.0
2012-03-06 11:05:00,35.73,35.75,35.71,35.74,26100.0,18.751,18.7615,18.7405,18.7563,26100.0
2012-03-06 11:10:00,35.74,35.77,35.69,35.75,30300.0,18.7563,18.772,18.73,18.7615,30300.0
2012-03-06 11:15:00,35.76,35.82,35.72,35.73,10500.0,18.7668,18.7983,18.7458,18.751,10500.0
2012-03-06 11:20:00,35.74,35.76,35.67,35.7,18400.0,18.7563,18.7668,18.7195,18.7353,18400.0
2012-03-06 11:25:00,35.72,35.81,35.71,35.79,10800.0,18.7458,18.793,18.7405,18.7825,10800.0
2012-03-06 11:30:00,35.78,35.82,35.74,35.77,12600.0,18.7773,18.7983,18.7563,18.772,12600.0
2012-03-06 11:35:00,35.77,35.79,35.7,35.73,10300.0,18.772,18.7825,18.7353,18.751,10300.0
2012-03-06 11:40:00,35.72,35.77,35.66,35.7,19800.0,18.7458,18.772,18.7143,18.7353,19800.0
2012-03-06 11:45:00,35.7,35.7,35.64,35.69,13400.0,18.7353,18.7353,18.7038,18.73,13400.0
2012-03-06 11:50:00,35.69,35.72,35.61,35.63,20100.0,18.73,18.7458,18.6881,18.6985,20100.0
2012-03-06 11:55:00,35.64,35.71,35.54,35.66,27800.0,18.7038,18.7405,18.6513,18.7143,27800.0
2012-03-06 12:00:00,35.66,35.73,35.66,35.73,33800.0,18.7143,18.751,18.7143,18.751,33800.0
2012-03-06 12:05:00,35.75,35.75,35.65,35.67,19800.0,18.7615,18.7615,18.709,18.7195,19800.0
2012-03-06 12:10:00,35.69,35.71,35.65,35.67,15100.0,18.73,18.7405,18.709,18.7195,15100.0
2012-03-06 12:15:00,35.67,35.7,35.65,35.66,5800.0,18.7195,18.7353,18.709,18.7143,5800.0
2012-03-06 12:20:00,35.65,35.71,35.63,35.7,9100.0,18.709,18.7405,18.6985,18.7353,9100.0
2012-03-06 12:25:00,35.7,35.7,35.66,35.66,13400.0,18.7353,18.7353,18.7143,18.7143,13400.0
2012-03-06 12:30:00,35.66,35.68,35.62,35.64,18600.0,18.7143,18.7248,18.6933,18.7038,18600.0
2012-03-06 12:35:00,35.64,35.64,35.63,35.63,8600.0,18.7038,18.7038,18.6985,18.6985,8600.0
2012-03-06 12:40:00,35.63,35.64,35.6,35.61,5100.0,18.6985,18.7038,18.6828,18.6881,5100.0
2012-03-06 12:45:00,35.61,35.63,35.6,35.62,14100.0,18.6881,18.6985,18.6828,18.6933,14100.0
2012-03-06 12:50:00,35.63,35.72,35.63,35.71,10200.0,18.6985,18.7458,18.6985,18.7405,10200.0
2012-03-06 12:55:00,35.71,35.72,35.69,35.69,10100.0,18.7405,18.7458,18.73,18.73,10100.0
2012-03-06 13:00:00,35.7,35.7,35.68,35.69,8100.0,18.7353,18.7353,18.7248,18.73,8100.0
2012-03-06 13:05:00,35.69,35.71,35.67,35.7,9900.0,18.73,18.7405,18.7195,18.7353,9900.0
2012-03-06 13:10:00,35.7,35.71,35.63,35.69,19200.0,18.7353,18.7405,18.6985,18.73,19200.0
2012-03-06 13:15:00,35.69,35.7,35.69,35.69,3000.0,18.73,18.7353,18.73,18.73,3000.0
2012-03-06 13:20:00,35.72,35.73,35.63,35.7,15600.0,18.7458,18.751,18.6985,18.7353,15600.0
2012-03-06 13:25:00,35.69,35.72,35.69,35.69,7800.0,18.73,18.7458,18.73,18.73,7800.0
2012-03-06 13:30:00,35.71,35.75,35.68,35.72,10400.0,18.7405,18.7615,18.7248,18.7458,10400.0
2012-03-06 13:35:00,35.72,35.73,35.67,35.72,4200.0,18.7458,18.751,18.7195,18.7458,4200.0
2012-03-06 13:40:00,35.72,35.72,35.69,35.71,5900.0,18.7458,18.7458,18.73,18.7405,5900.0
2012-03-06 13:45:00,35.72,35.74,35.69,35.69,9700.0,18.7458,18.7563,18.73,18.73,9700.0
2012-03-06 13:50:00,35.69,35.75,35.69,35.73,6800.0,18.73,18.7615,18.73,18.751,6800.0
2012-03-06 13:55:00,35.73,35.73,35.68,35.73,5800.0,18.751,18.751,18.7248,18.751,5800.0
2012-03-06 14:00:00,35.72,35.73,35.65,35.65,20600.0,18.7458,18.751,18.709,18.709,20600.0
2012-03-06 14:05:00,35.66,35.69,35.64,35.65,28400.0,18.7143,18.73,18.7038,18.709,28400.0
2012-03-06 14:10:00,35.65,35.66,35.59,35.6,15400.0,18.709,18.7143,18.6776,18.6828,15400.0
2012-03-06 14:15:00,35.6,35.61,35.53,35.58,49000.0,18.6828,18.6881,18.6461,18.6723,49000.0
2012-03-06 14:20:00,35.59,35.59,35.52,35.57,19300.0,18.6776,18.6776,18.6408,18.6671,19300.0
2012-03-06 14:25:00,35.58,35.58,35.52,35.52,10600.0,18.6723,18.6723,18.6408,18.6408,10600.0
2012-03-06 14:30:00,35.52,35.54,35.5,35.5,18500.0,18.6408,18.6513,18.6303,18.6303,18500.0
2012-03-06 14:35:00,35.5,35.54,35.45,35.54,47500.0,18.6303,18.6513,18.6041,18.6513,47500.0
2012-03-06 14:40:00,35.54,35.55,35.49,35.54,39700.0,18.6513,18.6566,18.6251,18.6513,39700.0
2012-03-06 14:45:00,35.55,35.61,35.48,35.61,43700.0,18.6566,18.6881,18.6198,18.6881,43700.0
2012-03-06 14:50:00,35.6,35.61,35.57,35.57,10000.0,18.6828,18.6881,18.6671,18.6671,10000.0
2012-03-06 14:55:00,35.54,35.59,35.54,35.58,6200.0,18.6513,18.6776,18.6513,18.6723,6200.0
2012-03-06 15:00:00,35.58,35.6,35.55,35.56,23900.0,18.6723,18.6828,18.6566,18.6618,23900.0
2012-03-06 15:05:00,35.56,35.56,35.44,35.5,79200.0,18.6618,18.6618,18.5988,18.6303,79200.0
2012-03-06 15:10:00,35.5,35.54,35.48,35.5,67600.0,18.6303,18.6513,18.6198,18.6303,67600.0
2012-03-06 15:15:00,35.49,35.56,35.49,35.54,24000.0,18.6251,18.6618,18.6251,18.6513,24000.0
2012-03-06 15:20:00,35.54,35.55,35.52,35.53,18800.0,18.6513,18.6566,18.6408,18.6461,18800.0
2012-03-06 15:25:00,35.54,35.54,35.48,35.5,31500.0,18.6513,18.6513,18.6198,18.6303,31500.0
2012-03-06 15:30:00,35.49,35.49,35.41,35.44,20100.0,18.6251,18.6251,18.5831,18.5988,20100.0
2012-03-06 15:35:00,35.44,35.45,35.37,35.41,48900.0,18.5988,18.6041,18.5621,18.5831,48900.0
2012-03-06 15:40:00,35.42,35.5,35.39,35.45,73600.0,18.5883,18.6303,18.5726,18.6041,73600.0
2012-03-06 15:45:00,35.45,35.49,35.38,35.38,50700.0,18.6041,18.6251,18.5674,18.5674,50700.0
2012-03-06 15:50:00,35.38,35.47,35.37,35.4,112300.0,18.5674,18.6146,18.5621,18.5778,112300.0
2012-03-06 15:55:00,35.4,35.44,35.31,35.35,135800.0,18.5778,18.5988,18.5306,18.5516,135800.0
2012-03-07 09:30:00,35.4,35.7,35.4,35.66,19200.0,18.5778,18.7353,18.5778,18.7143,19200.0
2012-03-07 09:35:00,35.65,35.7,35.59,35.67,9800.0,18.709,18.7353,18.6776,18.7195,9800.0
2012-03-07 09:40:00,35.67,35.7,35.62,35.66,27300.0,18.7195,18.7353,18.6933,18.7143,27300.0
2012-03-07 09:45:00,35.69,35.7,35.62,35.62,21300.0,18.73,18.7353,18.6933,18.6933,21300.0
2012-03-07 09:50:00,35.62,35.77,35.58,35.77,53400.0,18.6933,18.772,18.6723,18.772,53400.0
2012-03-07 09:55:00,35.77,35.87,35.73,35.85,81100.0,18.772,18.8245,18.751,18.814,81100.0
2012-03-07 10:00:00,35.86,36.12,35.84,36.12,49900.0,18.8193,18.9557,18.8088,18.9557,49900.0
2012-03-07 10:05:00,36.12,36.2,36.1,36.14,24900.0,18.9557,18.9977,18.9452,18.9662,24900.0
2012-03-07 10:10:00,36.14,36.14,36.01,36.1,18400.0,18.9662,18.9662,18.898,18.9452,18400.0
2012-03-07 10:15:00,36.1,36.15,36.09,36.15,13500.0,18.9452,18.9714,18.94,18.9714,13500.0
2012-03-07 10:20:00,36.17,36.21,36.12,36.18,19300.0,18.9819,19.0029,18.9557,18.9872,19300.0
2012-03-07 10:25:00,36.18,36.2,36.07,36.17,19500.0,18.9872,18.9977,18.9295,18.9819,19500.0
2012-03-07 10:30:00,36.16,36.21,36.14,36.18,77300.0,18.9767,19.0029,18.9662,18.9872,77300.0
2012-03-07 10:35:00,36.17,36.19,36.15,36.16,16500.0,18.9819,18.9924,18.9714,18.9767,16500.0
2012-03-07 10:40:00,36.16,36.18,36.11,36.13,4300.0,18.9767,18.9872,18.9505,18.9609,4300.0
2012-03-07 10:45:00,36.13,36.18,36.13,36.15,6600.0,18.9609,18.9872,18.9609,18.9714,6600.0
2012-03-07 10:50:00,36.14,36.15,36.1,36.11,8800.0,18.9662,18.9714,18.9452,18.9505,8800.0
2012-03-07 10:55:00,36.12,36.13,36.09,36.12,10500.0,18.9557,18.9609,18.94,18.9557,10500.0
2012-03-07 11:00:00,36.13,36.16,36.13,36.15,19400.0,18.9609,18.9767,18.9609,18.9714,19400.0
2012-03-07 11:05:00,36.15,36.35,36.15,36.34,80400.0,18.9714,19.0764,18.9714,19.0712,80400.0
2012-03-07 11:10:00,36.35,36.35,36.21,36.21,25700.0,19.0764,19.0764,19.0029,19.0029,25700.0
2012-03-07 11:15:00,36.2,36.21,36.09,36.09,46100.0,18.9977,19.0029,18.94,18.94,46100.0
2012-03-07 11:20:00,36.09,36.17,36.09,36.13,7900.0,18.94,18.9819,18.94,18.9609,7900.0
2012-03-07 11:25:00,36.13,36.2,35.99,36.06,32800.0,18.9609,18.9977,18.8875,18.9242,32800.0
2012-03-07 11:30:00,36.05,36.18,36.05,36.16,13200.0,18.919,18.9872,18.919,18.9767,13200.0
2012-03-07 11:35:00,36.16,36.2,36.14,36.16,35300.0,18.9767,18.9977,18.9662,18.9767,35300.0
2012-03-07 11:40:00,36.16,36.2,36.14,36.17,21000.0,18.9767,18.9977,18.9662,18.9819,21000.0
2012-03-07 11:45:00,36.17,36.18,36.14,36.15,12300.0,18.9819,18.9872,18.9662,18.9714,12300.0
2012-03-07 11:50:00,36.14,36.16,36.12,36.15,33500.0,18.9662,18.9767,18.9557,18.9714,33500.0
2012-03-07 11:55:00,36.14,36.22,36.14,36.21,22800.0,18.9662,19.0082,18.9662,19.0029,22800.0
2012-03-07 12:00:00,36.23,36.24,36.18,36.18,10200.0,19.0134,19.0187,18.9872,18.9872,10200.0
2012-03-07 12:05:00,36.18,36.18,36.11,36.13,17900.0,18.9872,18.9872,18.9505,18.9609,17900.0
2012-03-07 12:10:00,36.13,36.16,36.13,36.13,13000.0,18.9609,18.9767,18.9609,18.9609,13000.0
2012-03-07 12:15:00,36.14,36.17,36.12,36.12,12500.0,18.9662,18.9819,18.9557,18.9557,12500.0
2012-03-07 12:20:00,36.12,36.16,36.1,36.11,14000.0,18.9557,18.9767,18.9452,18.9505,14000.0
2012-03-07 12:25:00,36.11,36.12,36.1,36.11,8700.0,18.9505,18.9557,18.9452,18.9505,8700.0
2012-03-07 12:30:00,36.11,36.11,36.06,36.07,23100.0,18.9505,18.9505,18.9242,18.9295,23100.0
2012-03-07 12:35:00,36.07,36.11,36.07,36.11,11200.0,18.9295,18.9505,18.9295,18.9505,11200.0
2012-03-07 12:40:00,36.12,36.14,36.11,36.13,3500.0,18.9557,18.9662,18.9505,18.9609,3500.0
2012-03-07 12:45:00,36.13,36.15,36.13,36.14,2800.0,18.9609,18.9714,18.9609,18.9662,2800.0
2012-03-07 12:50:00,36.15,36.15,36.15,36.15,1600.0,18.9714,18.9714,18.9714,18.9714,1600.0
2012-03-07 12:55:00,36.15,36.16,36.15,36.15,5100.0,18.9714,18.9767,18.9714,18.9714,5100.0
2012-03-07 13:00:00,36.15,36.17,36.14,36.16,16600.0,18.9714,18.9819,18.9662,18.9767,16600.0
2012-03-07 13:05:00,36.16,36.17,36.14,36.14,5600.0,18.9767,18.9819,18.9662,18.9662,5600.0
2012-03-07 13:10:00,36.14,36.18,36.14,36.17,40000.0,18.9662,18.9872,18.9662,18.9819,40000.0
2012-03-07 13:15:00,36.16,36.22,36.12,36.2,166600.0,18.9767,19.0082,18.9557,18.9977,166600.0
2012-03-07 13:20:00,36.18,36.24,36.15,36.19,66500.0,18.9872,19.0187,18.9714,18.9924,66500.0
2012-03-07 13:25:00,36.19,36.21,36.16,36.21,18500.0,18.9924,19.0029,18.9767,19.0029,18500.0
2012-03-07 13:30:00,36.2,36.24,36.2,36.24,2600.0,18.9977,19.0187,18.9977,19.0187,2600.0
2012-03-07 13:35:00,36.24,36.31,36.24,36.25,24600.0,19.0187,19.0554,19.0187,19.0239,24600.0
2012-03-07 13:40:00,36.26,36.26,36.12,36.12,28900.0,19.0292,19.0292,18.9557,18.9557,28900.0
2012-03-07 13:45:00,36.13,36.15,36.13,36.15,9000.0,18.9609,18.9714,18.9609,18.9714,9000.0
2012-03-07 13:50:00,36.15,36.15,36.13,36.15,36400.0,18.9714,18.9714,18.9609,18.9714,36400.0
2012-03-07 13:55:00,36.13,36.15,36.13,36.15,12800.0,18.9609,18.9714,18.9609,18.9714,12800.0
2012-03-07 14:00:00,36.15,36.15,36.12,36.14,14200.0,18.9714,18.9714,18.9557,18.9662,14200.0
2012-03-07 14:05:00,36.13,36.15,36.13,36.15,14200.0,18.9609,18.9714,18.9609,18.9714,14200.0
2012-03-07 14:10:00,36.15,36.2,36.15,36.2,21300.0,18.9714,18.9977,18.9714,18.9977,21300.0
2012-03-07 14:15:00,36.2,36.24,36.2,36.24,17700.0,18.9977,19.0187,18.9977,19.0187,17700.0
2012-03-07 14:20:00,36.24,36.3,36.23,36.25,26400.0,19.0187,19.0502,19.0134,19.0239,26400.0
2012-03-07 14:25:00,36.26,36.28,36.21,36.22,9600.0,19.0292,19.0397,19.0029,19.0082,9600.0
2012-03-07 14:30:00,36.23,36.23,36.2,36.21,5000.0,19.0134,19.0134,18.9977,19.0029,5000.0
2012-03-07 14:35:00,36.21,36.27,36.2,36.26,16900.0,19.0029,19.0344,18.9977,19.0292,16900.0
2012-03-07 14:40:00,36.23,36.23,36.15,36.17,7200.0,19.0134,19.0134,18.9714,18.9819,7200.0
2012-03-07 14:45:00,36.17,36.21,36.17,36.18,9400.0,18.9819,19.0029,18.9819,18.9872,9400.0
2012-03-07 14:50:00,36.18,36.21,36.15,36.21,7300.0,18.9872,19.0029,18.9714,19.0029,7300.0
2012-03-07 14:55:00,36.21,36.23,36.2,36.22,9400.0,19.0029,19.0134,18.9977,19.0082,9400.0
2012-03-07 15:00:00,36.23,36.27,36.17,36.17,9700.0,19.0134,19.0344,18.9819,18.9819,9700.0
2012-03-07 15:05:00,36.18,36.18,36.17,36.18,3800.0,18.9872,18.9872,18.9819,18.9872,3800.0
2012-03-07 15:10:00,36.19,36.19,36.14,36.15,34400.0,18.9924,18.9924,18.9662,18.9714,34400.0
2012-03-07 15:15:00,36.15,36.16,36.14,36.15,19500.0,18.9714,18.9767,18.9662,18.9714,19500.0
2012-03-07 15:20:00,36.16,36.18,36.15,36.15,8100.0,18.9767,18.9872,18.9714,18.9714,8100.0
2012-03-07 15:25:00,36.16,36.18,36.15,36.18,10700.0,18.9767,18.9872,18.9714,18.9872,10700.0
2012-03-07 15:30:00,36.18,36.19,36.16,36.18,13000.0,18.9872,18.9924,18.9767,18.9872,13000.0
2012-03-07 15:35:00,36.19,36.25,36.19,36.22,30100.0,18.9924,19.0239,18.9924,19.0082,30100.0
2012-03-07 15:40:00,36.21,36.29,36.2,36.24,40600.0,19.0029,19.0449,18.9977,19.0187,40600.0
2012-03-07 15:45:00,36.24,36.24,36.22,36.23,12000.0,19.0187,19.0187,19.0082,19.0134,12000.0
2012-03-07 15:50:00,36.23,36.24,36.22,36.24,38000.0,19.0134,19.0187,19.0082,19.0187,38000.0
2012-03-07 15:55:00,36.23,36.28,36.22,36.25,62200.0,19.0134,19.0397,19.0082,19.0239,62200.0
2012-03-08 09:30:00,36.37,36.6,36.37,36.54,22400.0,19.0869,19.2076,19.0869,19.1761,22400.0
2012-03-08 09:35:00,36.54,36.7,36.54,36.61,19800.0,19.1761,19.2601,19.1761,19.2129,19800.0
2012-03-08 09:40:00,36.61,36.66,36.59,36.65,48800.0,19.2129,19.2391,19.2024,19.2338,48800.0
2012-03-08 09:45:00,36.66,36.75,36.66,36.74,9500.0,19.2391,19.2863,19.2391,19.2811,9500.0
2012-03-08 09:50:00,36.74,36.9,36.73,36.84,23700.0,19.2811,19.365,19.2758,19.3336,23700.0
2012-03-08 09:55:00,36.84,36.93,36.84,36.86,10700.0,19.3336,19.3808,19.3336,19.3441,10700.0
2012-03-08 10:00:00,36.91,37.03,36.86,36.93,21100.0,19.3703,19.4333,19.3441,19.3808,21100.0
2012-03-08 10:05:00,36.95,36.97,36.93,36.94,13400.0,19.3913,19.4018,19.3808,19.386,13400.0
2012-03-08 10:10:00,36.93,36.94,36.78,36.88,28100.0,19.3808,19.386,19.3021,19.3545,28100.0
2012-03-08 10:15:00,36.86,36.86,36.71,36.83,33100.0,19.3441,19.3441,19.2653,19.3283,33100.0
2012-03-08 10:20:00,36.83,36.9,36.74,36.86,15400.0,19.3283,19.365,19.2811,19.3441,15400.0
2012-03-08 10:25:00,36.86,36.88,36.84,36.84,15800.0,19.3441,19.3545,19.3336,19.3336,15800.0
2012-03-08 10:30:00,36.82,36.89,36.8,36.89,23000.0,19.3231,19.3598,19.3126,19.3598,23000.0
2012-03-08 10:35:00,36.88,36.89,36.84,36.87,7300.0,19.3545,19.3598,19.3336,19.3493,7300.0
2012-03-08 10:40:00,36.85,36.87,36.82,36.87,6300.0,19.3388,19.3493,19.3231,19.3493,6300.0
2012-03-08 10:45:00,36.87,36.89,36.8,36.85,38300.0,19.3493,19.3598,19.3126,19.3388,38300.0
2012-03-08 10:50:00,36.88,36.92,36.88,36.9,13600.0,19.3545,19.3755,19.3545,19.365,13600.0
2012-03-08 10:55:00,36.9,36.93,36.88,36.89,6600.0,19.365,19.3808,19.3545,19.3598,6600.0
2012-03-08 11:00:00,36.9,36.94,36.9,36.94,3200.0,19.365,19.386,19.365,19.386,3200.0
2012-03-08 11:05:00,36.92,36.93,36.89,36.92,9300.0,19.3755,19.3808,19.3598,19.3755,9300.0
2012-03-08 11:10:00,36.92,36.94,36.89,36.89,9600.0,19.3755,19.386,19.3598,19.3598,9600.0
2012-03-08 11:15:00,36.86,36.89,36.79,36.86,5900.0,19.3441,19.3598,19.3073,19.3441,5900.0
2012-03-08 11:20:00,36.88,36.9,36.81,36.83,124100.0,19.3545,19.365,19.3178,19.3283,124100.0
2012-03-08 11:25:00,36.83,36.88,36.83,36.87,10800.0,19.3283,19.3545,19.3283,19.3493,10800.0
2012-03-08 11:30:00,36.87,36.88,36.86,36.86,10200.0,19.3493,19.3545,19.3441,19.3441,10200.0
2012-03-08 11:35:00,36.86,36.86,36.8,36.85,16300.0,19.3441,19.3441,19.3126,19.3388,16300.0
2012-03-08 11:40:00,36.86,36.89,36.84,36.88,22900.0,19.3441,19.3598,19.3336,19.3545,22900.0
2012-03-08 11:45:00,36.87,36.88,36.87,36.88,10200.0,19.3493,19.3545,19.3493,19.3545,10200.0
2012-03-08 11:50:00,36.88,36.88,36.78,36.86,17100.0,19.3545,19.3545,19.3021,19.3441,17100.0
2012-03-08 11:55:00,36.85,36.86,36.81,36.83,12900.0,19.3388,19.3441,19.3178,19.3283,12900.0
2012-03-08 12:00:00,36.83,36.83,36.74,36.76,12300.0,19.3283,19.3283,19.2811,19.2916,12300.0
2012-03-08 12:05:00,36.76,36.76,36.69,36.69,4900.0,19.2916,19.2916,19.2548,19.2548,4900.0
2012-03-08 12:10:00,36.67,36.68,36.67,36.67,4700.0,19.2443,19.2496,19.2443,19.2443,4700.0
2012-03-08 12:15:00,36.68,36.69,36.6,36.65,23200.0,19.2496,19.2548,19.2076,19.2338,23200.0
2012-03-08 12:20:00,36.65,36.71,36.64,36.7,8000.0,19.2338,19.2653,19.2286,19.2601,8000.0
2012-03-08 12:25:00,36.7,36.71,36.64,36.66,6000.0,19.2601,19.2653,19.2286,19.2391,6000.0
2012-03-08 12:30:00,36.66,36.67,36.64,36.67,11300.0,19.2391,19.2443,19.2286,19.2443,11300.0
2012-03-08 12:35:00,36.67,36.67,36.65,36.66,4500.0,19.2443,19.2443,19.2338,19.2391,4500.0
2012-03-08 12:40:00,36.67,36.74,36.66,36.74,3100.0,19.2443,19.2811,19.2391,19.2811,3100.0
2012-03-08 12:45:00,36.75,36.84,36.75,36.84,3400.0,19.2863,19.3336,19.2863,19.3336,3400.0
2012-03-08 12:50:00,36.84,36.84,36.8,36.8,8300.0,19.3336,19.3336,19.3126,19.3126,8300.0
2012-03-08 12:55:00,36.8,36.82,36.79,36.8,5700.0,19.3126,19.3231,19.3073,19.3126,5700.0
2012-03-08 13:00:00,36.8,36.83,36.75,36.82,16600.0,19.3126,19.3283,19.2863,19.3231,16600.0
2012-03-08 13:05:00,36.82,36.82,36.75,36.78,13000.0,19.3231,19.3231,19.2863,19.3021,13000.0
2012-03-08 13:10:00,36.79,36.82,36.74,36.78,47400.0,19.3073,19.3231,19.2811,19.3021,47400.0
2012-03-08 13:15:00,36.79,36.82,36.77,36.77,15600.0,19.3073,19.3231,19.2968,19.2968,15600.0
2012-03-08 13:20:00,36.78,36.79,36.74,36.79,7200.0,19.3021,19.3073,19.2811,19.3073,7200.0
2012-03-08 13:25:00,36.78,36.8,36.77,36.77,7600.0,19.3021,19.3126,19.2968,19.2968,7600.0
2012-03-08 13:30:00,36.77,36.78,36.76,36.76,5200.0,19.2968,19.3021,19.2916,19.2916,5200.0
2012-03-08 13:35:00,36.75,36.77,36.73,36.77,10700.0,19.2863,19.2968,19.2758,19.2968,10700.0
2012-03-08 13:40:00,36.77,36.87,36.77,36.85,36000.0,19.2968,19.3493,19.2968,19.3388,36000.0
2012-03-08 13:45:00,36.82,36.88,36.82,36.83,19000.0,19.3231,19.3545,19.3231,19.3283,19000.0
2012-03-08 13:50:00,36.83,36.87,36.82,36.82,7700.0,19.3283,19.3493,19.3231,19.3231,7700.0
2012-03-08 13:55:00,36.83,36.86,36.83,36.84,9300.0,19.3283,19.3441,19.3283,19.3336,9300.0
2012-03-08 14:00:00,36.83,36.85,36.8,36.85,12000.0,19.3283,19.3388,19.3126,19.3388,12000.0
2012-03-08 14:05:00,36.85,36.86,36.81,36.84,11900.0,19.3388,19.3441,19.3178,19.3336,11900.0
2012-03-08 14:10:00,36.84,36.84,36.79,36.82,16800.0,19.3336,19.3336,19.3073,19.3231,16800.0
2012-03-08 14:15:00,36.82,36.86,36.81,36.84,10800.0,19.3231,19.3441,19.3178,19.3336,10800.0
2012-03-08 14:20:00,36.84,36.84,36.82,36.83,7300.0,19.3336,19.3336,19.3231,19.3283,7300.0
2012-03-08 14:25:00,36.83,36.86,36.82,36.85,6800.0,19.3283,19.3441,19.3231,19.3388,6800.0
2012-03-08 14:30:00,36.85,36.86,36.81,36.81,15000.0,19.3388,19.3441,19.3178,19.3178,15000.0
2012-03-08 14:35:00,36.82,36.83,36.79,36.83,26000.0,19.3231,19.3283,19.3073,19.3283,26000.0
2012-03-08 14:40:00,36.82,36.83,36.8,36.81,16700.0,19.3231,19.3283,19.3126,19.3178,16700.0
2012-03-08 14:45:00,36.81,36.81,36.75,36.75,16100.0,19.3178,19.3178,19.2863,19.2863,16100.0
2012-03-08 14:50:00,36.76,36.81,36.74,36.74,18500.0,19.2916,19.3178,19.2811,19.2811,18500.0
2012-03-08 14:55:00,36.74,36.79,36.74,36.76,46000.0,19.2811,19.3073,19.2811,19.2916,46000.0
2012-03-08 15:00:00,36.76,36.76,36.75,36.76,1800.0,19.2916,19.2916,19.2863,19.2916,1800.0
2012-03-08 15:05:00,36.76,36.86,36.76,36.84,16600.0,19.2916,19.3441,19.2916,19.3336,16600.0
2012-03-08 15:10:00,36.84,36.85,36.83,36.84,24600.0,19.3336,19.3388,19.3283,19.3336,24600.0
2012-03-08 15:15:00,36.85,36.86,36.8,36.84,18000.0,19.3388,19.3441,19.3126,19.3336,18000.0
2012-03-08 15:20:00,36.84,36.84,36.78,36.81,43100.0,19.3336,19.3336,19.3021,19.3178,43100.0
2012-03-08 15:25:00,36.8,36.85,36.8,36.84,78500.0,19.3126,19.3388,19.3126,19.3336,78500.0
2012-03-08 15:30:00,36.84,36.85,36.77,36.81,37900.0,19.3336,19.3388,19.2968,19.3178,37900.0
2012-03-08 15:35:00,36.81,36.81,36.78,36.78,24800.0,19.3178,19.3178,19.3021,19.3021,24800.0
2012-03-08 15:40:00,36.79,36.79,36.71,36.71,25200.0,19.3073,19.3073,19.2653,19.2653,25200.0
2012-03-08 15:45:00,36.71,36.73,36.7,36.7,33900.0,19.2653,19.2758,19.2601,19.2601,33900.0
2012-03-08 15:50:00,36.71,36.78,36.7,36.75,43000.0,19.2653,19.3021,19.2601,19.2863,43000.0
2012-03-08 15:55:00,36.75,36.75,36.71,36.73,39400.0,19.2863,19.2863,19.2653,19.2758,39400.0
2012-03-09 09:30:00,36.76,36.9,36.76,36.82,17500.0,19.2916,19.365,19.2916,19.3231,17500.0
2012-03-09 09:35:00,36.84,36.87,36.77,36.8,18000.0,19.3336,19.3493,19.2968,19.3126,18000.0
2012-03-09 09:40:00,36.8,36.84,36.75,36.78,12800.0,19.3126,19.3336,19.2863,19.3021,12800.0
2012-03-09 09:45:00,36.8,36.81,36.73,36.77,11200.0,19.3126,19.3178,19.2758,19.2968,11200.0
2012-03-09 09:50:00,36.78,36.82,36.7,36.74,17300.0,19.3021,19.3231,19.2601,19.2811,17300.0
2012-03-09 09:55:00,36.72,36.76,36.7,36.75,29300.0,19.2706,19.2916,19.2601,19.2863,29300.0
2012-03-09 10:00:00,36.73,36.75,36.67,36.73,11600.0,19.2758,19.2863,19.2443,19.2758,11600.0
2012-03-09 10:05:00,36.73,36.75,36.68,36.72,10400.0,19.2758,19.2863,19.2496,19.2706,10400.0
2012-03-09 10:10:00,36.74,36.75,36.66,36.68,10500.0,19.2811,19.2863,19.2391,19.2496,10500.0
2012-03-09 10:15:00,36.74,36.75,36.63,36.66,24500.0,19.2811,19.2863,19.2233,19.2391,24500.0
2012-03-09 10:20:00,36.68,36.75,36.65,36.74,9200.0,19.2496,19.2863,19.2338,19.2811,9200.0
2012-03-09 10:25:00,36.74,36.75,36.65,36.67,12500.0,19.2811,19.2863,19.2338,19.2443,12500.0
2012-03-09 10:30:00,36.67,36.75,36.67,36.74,7100.0,19.2443,19.2863,19.2443,19.2811,7100.0
2012-03-09 10:35:00,36.73,36.77,36.72,36.77,6800.0,19.2758,19.2968,19.2706,19.2968,6800.0
2012-03-09 10:40:00,36.77,36.82,36.75,36.79,20600.0,19.2968,19.3231,19.2863,19.3073,20600.0
2012-03-09 10:45:00,36.81,36.81,36.75,36.77,14900.0,19.3178,19.3178,19.2863,19.2968,14900.0
2012-03-09 10:50:00,36.77,36.77,36.75,36.76,18800.0,19.2968,19.2968,19.2863,19.2916,18800.0
2012-03-09 10:55:00,36.75,36.8,36.75,36.79,13200.0,19.2863,19.3126,19.2863,19.3073,13200.0
2012-03-09 11:00:00,36.78,36.79,36.76,36.77,11200.0,19.3021,19.3073,19.2916,19.2968,11200.0
2012-03-09 11:05:00,36.77,36.85,36.76,36.8,72300.0,19.2968,19.3388,19.2916,19.3126,72300.0
2012-03-09 11:10:00,36.8,36.8,36.77,36.78,48900.0,19.3126,19.3126,19.2968,19.3021,48900.0
2012-03-09 11:15:00,36.77,36.8,36.76,36.8,17900.0,19.2968,19.3126,19.2916,19.3126,17900.0
2012-03-09 11:20:00,36.79,36.8,36.79,36.8,14500.0,19.3073,19.3126,19.3073,19.3126,14500.0
2012-03-09 11:25:00,36.8,36.8,36.79,36.8,6900.0,19.3126,19.3126,19.3073,19.3126,6900.0
2012-03-09 11:30:00,36.8,36.81,36.79,36.8,8500.0,19.3126,19.3178,19.3073,19.3126,8500.0
2012-03-09 11:35:00,36.8,36.87,36.8,36.84,15300.0,19.3126,19.3493,19.3126,19.3336,15300.0
2012-03-09 11:40:00,36.85,36.89,36.81,36.82,43900.0,19.3388,19.3598,19.3178,19.3231,43900.0
2012-03-09 11:45:00,36.84,36.88,36.84,36.87,11900.0,19.3336,19.3545,19.3336,19.3493,11900.0
2012-03-09 11:50:00,36.85,36.9,36.85,36.88,8100.0,19.3388,19.365,19.3388,19.3545,8100.0
2012-03-09 11:55:00,36.88,36.88,36.87,36.87,4800.0,19.3545,19.3545,19.3493,19.3493,4800.0
2012-03-09 12:00:00,36.87,36.87,36.85,36.85,16100.0,19.3493,19.3493,19.3388,19.3388,16100.0
2012-03-09 12:05:00,36.86,36.88,36.86,36.87,10000.0,19.3441,19.3545,19.3441,19.3493,10000.0
2012-03-09 12:10:00,36.87,36.88,36.87,36.88,20900.0,19.3493,19.3545,19.3493,19.3545,20900.0
2012-03-09 12:15:00,36.88,36.88,36.87,36.88,6100.0,19.3545,19.3545,19.3493,19.3545,6100.0
2012-03-09 12:20:00,36.88,36.9,36.87,36.89,11600.0,19.3545,19.365,19.3493,19.3598,11600.0
2012-03-09 12:25:00,36.89,36.9,36.89,36.9,9100.0,19.3598,19.365,19.3598,19.365,9100.0
2012-03-09 12:30:00,36.9,36.9,36.89,36.9,2000.0,19.365,19.365,19.3598,19.365,2000.0
2012-03-09 12:35:00,36.9,36.9,36.88,36.9,7500.0,19.365,19.365,19.3545,19.365,7500.0
2012-03-09 12:40:00,36.9,36.9,36.9,36.9,3700.0,19.365,19.365,19.365,19.365,3700.0
2012-03-09 12:45:00,36.9,36.9,36.89,36.9,6300.0,19.365,19.365,19.3598,19.365,6300.0
2012-03-09 12:50:00,36.9,36.95,36.9,36.95,49400.0,19.365,19.3913,19.365,19.3913,49400.0
2012-03-09 12:55:00,36.95,37.08,36.94,37.08,38100.0,19.3913,19.4595,19.386,19.4595,38100.0
2012-03-09 13:00:00,37.08,37.09,37.04,37.08,9700.0,19.4595,19.4648,19.4385,19.4595,9700.0
2012-03-09 13:05:00,37.09,37.09,37.03,37.05,20700.0,19.4648,19.4648,19.4333,19.4438,20700.0
2012-03-09 13:10:00,37.04,37.1,37.03,37.1,11900.0,19.4385,19.47,19.4333,19.47,11900.0
2012-03-09 13:15:00,37.1,37.1,37.08,37.09,12500.0,19.47,19.47,19.4595,19.4648,12500.0
2012-03-09 13:20:00,37.09,37.24,37.09,37.14,44900.0,19.4648,19.5435,19.4648,19.491,44900.0
2012-03-09 13:25:00,37.13,37.15,37.03,37.08,31800.0,19.4857,19.4962,19.4333,19.4595,31800.0
2012-03-09 13:30:00,37.1,37.26,37.07,37.18,47100.0,19.47,19.554,19.4543,19.512,47100.0
2012-03-09 13:35:00,37.2,37.24,37.17,37.23,13900.0,19.5225,19.5435,19.5067,19.5382,13900.0
2012-03-09 13:40:00,37.23,37.27,37.22,37.25,19900.0,19.5382,19.5592,19.533,19.5487,19900.0
2012-03-09 13:45:00,37.25,37.27,37.21,37.26,16300.0,19.5487,19.5592,19.5277,19.554,16300.0
2012-03-09 13:50:00,37.27,37.31,37.23,37.23,12600.0,19.5592,19.5802,19.5382,19.5382,12600.0
2012-03-09 13:55:00,37.24,37.31,37.23,37.29,11100.0,19.5435,19.5802,19.5382,19.5697,11100.0
2012-03-09 14:00:00,37.3,37.33,37.29,37.33,8800.0,19.575,19.5907,19.5697,19.5907,8800.0
2012-03-09 14:05:00,37.33,37.42,37.32,37.41,24200.0,19.5907,19.6379,19.5855,19.6327,24200.0
2012-03-09 14:10:00,37.41,37.49,37.4,37.44,36900.0,19.6327,19.6747,19.6274,19.6484,36900.0
2012-03-09 14:15:00,37.44,37.47,37.44,37.45,35900.0,19.6484,19.6642,19.6484,19.6537,35900.0
2012-03-09 14:20:00,37.46,37.49,37.4,37.41,29000.0,19.6589,19.6747,19.6274,19.6327,29000.0
2012-03-09 14:25:00,37.41,37.42,37.39,37.4,34800.0,19.6327,19.6379,19.6222,19.6274,34800.0
2012-03-09 14:30:00,37.4,37.41,37.27,37.34,40300.0,19.6274,19.6327,19.5592,19.596,40300.0
2012-03-09 14:35:00,37.34,37.36,37.29,37.36,18900.0,19.596,19.6065,19.5697,19.6065,18900.0
2012-03-09 14:40:00,37.36,37.37,37.27,37.33,18100.0,19.6065,19.6117,19.5592,19.5907,18100.0
2012-03-09 14:45:00,37.32,37.37,37.29,37.32,63700.0,19.5855,19.6117,19.5697,19.5855,63700.0
2012-03-09 14:50:00,37.32,37.37,37.3,37.3,93800.0,19.5855,19.6117,19.575,19.575,93800.0
2012-03-09 14:55:00,37.31,37.32,37.25,37.28,57600.0,19.5802,19.5855,19.5487,19.5645,57600.0
2012-03-09 15:00:00,37.29,37.33,37.25,37.27,34700.0,19.5697,19.5907,19.5487,19.5592,34700.0
2012-03-09 15:05:00,37.27,37.36,37.25,37.33,34500.0,19.5592,19.6065,19.5487,19.5907,34500.0
2012-03-09 15:10:00,37.32,37.4,37.25,37.33,49600.0,19.5855,19.6274,19.5487,19.5907,49600.0
2012-03-09 15:15:00,37.32,37.33,37.28,37.3,13900.0,19.5855,19.5907,19.5645,19.575,13900.0
2012-03-09 15:20:00,37.3,37.3,37.29,37.3,11300.0,19.575,19.575,19.5697,19.575,11300.0
2012-03-09 15:25:00,37.3,37.35,37.3,37.31,21300.0,19.575,19.6012,19.575,19.5802,21300.0
2012-03-09 15:30:00,37.3,37.35,37.3,37.34,21900.0,19.575,19.6012,19.575,19.596,21900.0
2012-03-09 15:35:00,37.35,37.44,37.34,37.44,68100.0,19.6012,19.6484,19.596,19.6484,68100.0
2012-03-09 15:40:00,37.43,37.45,37.4,37.43,58500.0,19.6432,19.6537,19.6274,19.6432,58500.0
2012-03-09 15:45:00,37.44,37.49,37.43,37.44,47400.0,19.6484,19.6747,19.6432,19.6484,47400.0
2012-03-09 15:50:00,37.44,37.54,37.42,37.49,96100.0,19.6484,19.7009,19.6379,19.6747,96100.0
2012-03-09 15:55:00,37.5,37.57,37.47,37.52,206400.0,19.6799,19.7167,19.6642,19.6904,206400.0
2012-03-12 09:30:00,37.41,37.66,37.41,37.41,83900.0,19.6327,19.7639,19.6327,19.6327,83900.0
2012-03-12 09:35:00,37.44,37.45,37.05,37.14,54900.0,19.6484,19.6537,19.4438,19.491,54900.0
2012-03-12 09:40:00,37.14,37.25,37.13,37.17,29200.0,19.491,19.5487,19.4857,19.5067,29200.0
2012-03-12 09:45:00,37.17,37.36,37.14,37.19,45600.0,19.5067,19.6065,19.491,19.5172,45600.0
2012-03-12 09:50:00,37.17,37.2,37.13,37.13,35700.0,19.5067,19.5225,19.4857,19.4857,35700.0
2012-03-12 09:55:00,37.13,37.19,37.1,37.11,25000.0,19.4857,19.5172,19.47,19.4753,25000.0
2012-03-12 10:00:00,37.11,37.12,37.0,37.0,73600.0,19.4753,19.4805,19.4175,19.4175,73600.0
2012-03-12 10:05:00,37.0,37.02,36.95,37.0,45400.0,19.4175,19.428,19.3913,19.4175,45400.0
2012-03-12 10:10:00,37.0,37.03,36.9,36.97,21100.0,19.4175,19.4333,19.365,19.4018,21100.0
2012-03-12 10:15:00,36.97,37.03,36.91,36.98,38300.0,19.4018,19.4333,19.3703,19.407,38300.0
2012-03-12 10:20:00,36.96,36.99,36.94,36.99,17500.0,19.3965,19.4123,19.386,19.4123,17500.0
2012-03-12 10:25:00,36.99,37.01,36.96,37.0,79400.0,19.4123,19.4228,19.3965,19.4175,79400.0
2012-03-12 10:30:00,37.0,37.0,36.94,37.0,10500.0,19.4175,19.4175,19.386,19.4175,10500.0
2012-03-12 10:35:00,36.99,37.0,36.96,36.98,9500.0,19.4123,19.4175,19.3965,19.407,9500.0
2012-03-12 10:40:00,36.98,36.98,36.9,36.91,25500.0,19.407,19.407,19.365,19.3703,25500.0
2012-03-12 10:45:00,36.91,36.91,36.76,36.87,61200.0,19.3703,19.3703,19.2916,19.3493,61200.0
2012-03-12 10:50:00,36.89,36.89,36.85,36.85,10400.0,19.3598,19.3598,19.3388,19.3388,10400.0
2012-03-12 10:55:00,36.85,36.88,36.82,36.87,7300.0,19.3388,19.3545,19.3231,19.3493,7300.0
2012-03-12 11:00:00,36.87,36.87,36.56,36.64,102000.0,19.3493,19.3493,19.1866,19.2286,102000.0
2012-03-12 11:05:00,36.64,36.69,36.57,36.59,29800.0,19.2286,19.2548,19.1919,19.2024,29800.0
2012-03-12 11:10:00,36.59,36.68,36.58,36.67,11800.0,19.2024,19.2496,19.1971,19.2443,11800.0
2012-03-12 11:15:00,36.68,36.8,36.67,36.69,29400.0,19.2496,19.3126,19.2443,19.2548,29400.0
2012-03-12 11:20:00,36.7,36.78,36.64,36.71,30000.0,19.2601,19.3021,19.2286,19.2653,30000.0
2012-03-12 11:25:00,36.71,36.75,36.68,36.72,19600.0,19.2653,19.2863,19.2496,19.2706,19600.0
2012-03-12 11:30:00,36.71,36.76,36.69,36.76,14900.0,19.2653,19.2916,19.2548,19.2916,14900.0
2012-03-12 11:35:00,36.76,36.77,36.73,36.75,17400.0,19.2916,19.2968,19.2758,19.2863,17400.0
2012-03-12 11:40:00,36.76,36.76,36.68,36.72,33000.0,19.2916,19.2916,19.2496,19.2706,33000.0
2012-03-12 11:45:00,36.72,36.73,36.63,36.63,10600.0,19.2706,19.2758,19.2233,19.2233,10600.0
2012-03-12 11:50:00,36.64,36.68,36.6,36.65,37000.0,19.2286,19.2496,19.2076,19.2338,37000.0
2012-03-12 11:55:00,36.65,36.65,36.55,36.59,77400.0,19.2338,19.2338,19.1814,19.2024,77400.0
2012-03-12 12:00:00,36.59,36.61,36.58,36.6,21100.0,19.2024,19.2129,19.1971,19.2076,21100.0
2012-03-12 12:05:00,36.6,36.67,36.59,36.66,10500.0,19.2076,19.2443,19.2024,19.2391,10500.0
2012-03-12 12:10:00,36.66,36.68,36.58,36.62,23000.0,19.2391,19.2496,19.1971,19.2181,23000.0
2012-03-12 12:15:00,36.62,36.64,36.61,36.64,7300.0,19.2181,19.2286,19.2129,19.2286,7300.0
2012-03-12 12:20:00,36.64,36.67,36.62,36.63,14300.0,19.2286,19.2443,19.2181,19.2233,14300.0
2012-03-12 12:25:00,36.63,36.64,36.6,36.62,17200.0,19.2233,19.2286,19.2076,19.2181,17200.0
2012-03-12 12:30:00,36.62,36.66,36.6,36.6,15600.0,19.2181,19.2391,19.2076,19.2076,15600.0
2012-03-12 12:35:00,36.6,36.6,36.57,36.58,17500.0,19.2076,19.2076,19.1919,19.1971,17500.0
2012-03-12 12:40:00,36.58,36.62,36.57,36.62,13800.0,19.1971,19.2181,19.1919,19.2181,13800.0
2012-03-12 12:45:00,36.61,36.62,36.6,36.61,10000.0,19.2129,19.2181,19.2076,19.2129,10000.0
2012-03-12 12:50:00,36.6,36.62,36.57,36.61,23700.0,19.2076,19.2181,19.1919,19.2129,23700.0
2012-03-12 12:55:00,36.6,36.61,36.59,36.6,11100.0,19.2076,19.2129,19.2024,19.2076,11100.0
2012-03-12 13:00:00,36.6,36.6,36.56,36.59,42800.0,19.2076,19.2076,19.1866,19.2024,42800.0
2012-03-12 13:05:00,36.6,36.69,36.6,36.68,13300.0,19.2076,19.2548,19.2076,19.2496,13300.0
2012-03-12 13:10:00,36.68,36.73,36.68,36.73,13900.0,19.2496,19.2758,19.2496,19.2758,13900.0
2012-03-12 13:15:00,36.73,36.76,36.66,36.74,30100.0,19.2758,19.2916,19.2391,19.2811,30100.0
2012-03-12 13:20:00,36.74,36.75,36.7,36.72,7100.0,19.2811,19.2863,19.2601,19.2706,7100.0
2012-03-12 13:25:00,36.72,36.75,36.71,36.74,9000.0,19.2706,19.2863,19.2653,19.2811,9000.0
2012-03-12 13:30:00,36.75,36.76,36.73,36.74,6500.0,19.2863,19.2916,19.2758,19.2811,6500.0
2012-03-12 13:35:00,36.74,36.76,36.73,36.73,8900.0,19.2811,19.2916,19.2758,19.2758,8900.0
2012-03-12 13:40:00,36.73,36.77,36.73,36.77,5100.0,19.2758,19.2968,19.2758,19.2968,5100.0
2012-03-12 13:45:00,36.77,36.8,36.71,36.72,31800.0,19.2968,19.3126,19.2653,19.2706,31800.0
2012-03-12 13:50:00,36.73,36.73,36.71,36.71,8800.0,19.2758,19.2758,19.2653,19.2653,8800.0
2012-03-12 13:55:00,36.72,36.73,36.7,36.73,9700.0,19.2706,19.2758,19.2601,19.2758,9700.0
2012-03-12 14:00:00,36.73,36.73,36.68,36.69,11400.0,19.2758,19.2758,19.2496,19.2548,11400.0
2012-03-12 14:05:00,36.69,36.7,36.67,36.68,19100.0,19.2548,19.2601,19.2443,19.2496,19100.0
2012-03-12 14:10:00,36.67,36.69,36.67,36.67,14700.0,19.2443,19.2548,19.2443,19.2443,14700.0
2012-03-12 14:15:00,36.67,36.69,36.66,36.69,21100.0,19.2443,19.2548,19.2391,19.2548,21100.0
2012-03-12 14:20:00,36.68,36.7,36.65,36.7,18700.0,19.2496,19.2601,19.2338,19.2601,18700.0
2012-03-12 14:25:00,36.7,36.73,36.7,36.73,5800.0,19.2601,19.2758,19.2601,19.2758,5800.0
2012-03-12 14:30:00,36.73,36.74,36.71,36.72,10900.0,19.2758,19.2811,19.2653,19.2706,10900.0
2012-03-12 14:35:00,36.71,36.73,36.68,36.68,43900.0,19.2653,19.2758,19.2496,19.2496,43900.0
2012-03-12 14:40:00,36.67,36.69,36.61,36.62,21800.0,19.2443,19.2548,19.2129,19.2181,21800.0
2012-03-12 14:45:00,36.63,36.71,36.61,36.7,10400.0,19.2233,19.2653,19.2129,19.2601,10400.0
2012-03-12 14:50:00,36.71,36.73,36.7,36.73,24000.0,19.2653,19.2758,19.2601,19.2758,24000.0
2012-03-12 14:55:00,36.73,36.74,36.73,36.74,9800.0,19.2758,19.2811,19.2758,19.2811,9800.0
2012-03-12 15:00:00,36.74,36.75,36.68,36.72,91000.0,19.2811,19.2863,19.2496,19.2706,91000.0
2012-03-12 15:05:00,36.72,36.73,36.71,36.73,21100.0,19.2706,19.2758,19.2653,19.2758,21100.0
2012-03-12 15:10:00,36.73,36.76,36.73,36.75,33200.0,19.2758,19.2916,19.2758,19.2863,33200.0
2012-03-12 15:15:00,36.75,36.75,36.65,36.69,23700.0,19.2863,19.2863,19.2338,19.2548,23700.0
2012-03-12 15:20:00,36.7,36.75,36.66,36.69,56000.0,19.2601,19.2863,19.2391,19.2548,56000.0
2012-03-12 15:25:00,36.69,36.71,36.67,36.68,28400.0,19.2548,19.2653,19.2443,19.2496,28400.0
2012-03-12 15:30:00,36.68,36.74,36.68,36.73,28400.0,19.2496,19.2811,19.2496,19.2758,28400.0
2012-03-12 15:35:00,36.72,36.73,36.7,36.71,13500.0,19.2706,19.2758,19.2601,19.2653,13500.0
2012-03-12 15:40:00,36.71,36.72,36.7,36.7,25400.0,19.2653,19.2706,19.2601,19.2601,25400.0
2012-03-12 15:45:00,36.71,36.73,36.7,36.73,37300.0,19.2653,19.2758,19.2601,19.2758,37300.0
2012-03-12 15:50:00,36.74,36.76,36.7,36.76,45300.0,19.2811,19.2916,19.2601,19.2916,45300.0
2012-03-12 15:55:00,36.76,36.77,36.72,36.74,113500.0,19.2916,19.2968,19.2706,19.2811,113500.0
2012-03-13 09:30:00,36.73,37.18,36.73,36.8,29100.0,19.2758,19.512,19.2758,19.3126,29100.0
2012-03-13 09:35:00,36.8,36.95,36.79,36.93,21500.0,19.3126,19.3913,19.3073,19.3808,21500.0
2012-03-13 09:40:00,36.94,36.94,36.86,36.91,14000.0,19.386,19.386,19.3441,19.3703,14000.0
2012-03-13 09:45:00,36.9,36.9,36.72,36.74,16100.0,19.365,19.365,19.2706,19.2811,16100.0
2012-03-13 09:50:00,36.73,36.79,36.71,36.76,17300.0,19.2758,19.3073,19.2653,19.2916,17300.0
2012-03-13 09:55:00,36.76,36.86,36.74,36.85,35500.0,19.2916,19.3441,19.2811,19.3388,35500.0
2012-03-13 10:00:00,36.86,36.86,36.8,36.81,41300.0,19.3441,19.3441,19.3126,19.3178,41300.0
2012-03-13 10:05:00,36.8,36.83,36.79,36.8,7200.0,19.3126,19.3283,19.3073,19.3126,7200.0
2012-03-13 10:10:00,36.8,36.82,36.76,36.79,59100.0,19.3126,19.3231,19.2916,19.3073,59100.0
2012-03-13 10:15:00,36.79,36.79,36.71,36.73,18300.0,19.3073,19.3073,19.2653,19.2758,18300.0
2012-03-13 10:20:00,36.72,36.77,36.71,36.77,18500.0,19.2706,19.2968,19.2653,19.2968,18500.0
2012-03-13 10:25:00,36.76,36.81,36.71,36.72,12700.0,19.2916,19.3178,19.2653,19.2706,12700.0
2012-03-13 10:30:00,36.72,36.72,36.67,36.69,21200.0,19.2706,19.2706,19.2443,19.2548,21200.0
2012-03-13 10:35:00,36.69,36.69,36.68,36.69,11300.0,19.2548,19.2548,19.2496,19.2548,11300.0
2012-03-13 10:40:00,36.69,36.69,36.68,36.69,10500.0,19.2548,19.2548,19.2496,19.2548,10500.0
2012-03-13 10:45:00,36.68,36.69,36.66,36.69,12900.0,19.2496,19.2548,19.2391,19.2548,12900.0
2012-03-13 10:50:00,36.69,36.69,36.68,36.69,5300.0,19.2548,19.2548,19.2496,19.2548,5300.0
2012-03-13 10:55:00,36.69,36.69,36.66,36.69,12800.0,19.2548,19.2548,19.2391,19.2548,12800.0
2012-03-13 11:00:00,36.69,36.69,36.66,36.67,5900.0,19.2548,19.2548,19.2391,19.2443,5900.0
2012-03-13 11:05:00,36.67,36.69,36.64,36.64,7400.0,19.2443,19.2548,19.2286,19.2286,7400.0
2012-03-13 11:10:00,36.64,36.64,36.6,36.6,10100.0,19.2286,19.2286,19.2076,19.2076,10100.0
2012-03-13 11:15:00,36.6,36.61,36.57,36.58,11300.0,19.2076,19.2129,19.1919,19.1971,11300.0
2012-03-13 11:20:00,36.58,36.62,36.56,36.62,12500.0,19.1971,19.2181,19.1866,19.2181,12500.0
2012-03-13 11:25:00,36.62,36.63,36.61,36.63,4900.0,19.2181,19.2233,19.2129,19.2233,4900.0
2012-03-13 11:30:00,36.63,36.63,36.58,36.58,6400.0,19.2233,19.2233,19.1971,19.1971,6400.0
2012-03-13 11:35:00,36.58,36.58,36.54,36.55,5500.0,19.1971,19.1971,19.1761,19.1814,5500.0
2012-03-13 11:40:00,36.55,36.55,36.5,36.53,14100.0,19.1814,19.1814,19.1551,19.1709,14100.0
2012-03-13 11:45:00,36.53,36.55,36.5,36.53,13100.0,19.1709,19.1814,19.1551,19.1709,13100.0
2012-03-13 11:50:00,36.53,36.55,36.51,36.55,8600.0,19.1709,19.1814,19.1604,19.1814,8600.0
2012-03-13 11:55:00,36.56,36.56,36.5,36.51,4100.0,19.1866,19.1866,19.1551,19.1604,4100.0
2012-03-13 12:00:00,36.5,36.53,36.5,36.52,12800.0,19.1551,19.1709,19.1551,19.1656,12800.0
2012-03-13 12:05:00,36.51,36.52,36.5,36.5,11600.0,19.1604,19.1656,19.1551,19.1551,11600.0
2012-03-13 12:10:00,36.51,36.52,36.5,36.51,13000.0,19.1604,19.1656,19.1551,19.1604,13000.0
2012-03-13 12:15:00,36.51,36.52,36.5,36.52,4500.0,19.1604,19.1656,19.1551,19.1656,4500.0
2012-03-13 12:20:00,36.51,36.53,36.51,36.52,5300.0,19.1604,19.1709,19.1604,19.1656,5300.0
2012-03-13 12:25:00,36.53,36.55,36.52,36.53,6900.0,19.1709,19.1814,19.1656,19.1709,6900.0
2012-03-13 12:30:00,36.54,36.55,36.52,36.53,9400.0,19.1761,19.1814,19.1656,19.1709,9400.0
2012-03-13 12:35:00,36.55,36.55,36.53,36.55,7000.0,19.1814,19.1814,19.1709,19.1814,7000.0
2012-03-13 12:40:00,36.54,36.56,36.54,36.56,9000.0,19.1761,19.1866,19.1761,19.1866,9000.0
2012-03-13 12:45:00,36.56,36.58,36.54,36.54,7900.0,19.1866,19.1971,19.1761,19.1761,7900.0
2012-03-13 12:50:00,36.54,36.58,36.54,36.54,8300.0,19.1761,19.1971,19.1761,19.1761,8300.0
2012-03-13 12:55:00,36.54,36.55,36.53,36.53,4500.0,19.1761,19.1814,19.1709,19.1709,4500.0
2012-03-13 13:00:00,36.53,36.54,36.53,36.53,5000.0,19.1709,19.1761,19.1709,19.1709,5000.0
2012-03-13 13:05:00,36.53,36.57,36.53,36.57,7400.0,19.1709,19.1919,19.1709,19.1919,7400.0
2012-03-13 13:10:00,36.57,36.58,36.57,36.58,4900.0,19.1919,19.1971,19.1919,19.1971,4900.0
2012-03-13 13:15:00,36.58,36.58,36.57,36.58,3600.0,19.1971,19.1971,19.1919,19.1971,3600.0
2012-03-13 13:20:00,36.58,36.58,36.57,36.58,4900.0,19.1971,19.1971,19.1919,19.1971,4900.0
2012-03-13 13:25:00,36.58,36.62,36.57,36.62,7600.0,19.1971,19.2181,19.1919,19.2181,7600.0
2012-03-13 13:30:00,36.62,36.62,36.58,36.58,13000.0,19.2181,19.2181,19.1971,19.1971,13000.0
2012-03-13 13:35:00,36.58,36.59,36.58,36.59,4300.0,19.1971,19.2024,19.1971,19.2024,4300.0
2012-03-13 13:40:00,36.58,36.59,36.58,36.59,2400.0,19.1971,19.2024,19.1971,19.2024,2400.0
2012-03-13 13:45:00,36.59,36.59,36.54,36.57,13500.0,19.2024,19.2024,19.1761,19.1919,13500.0
2012-03-13 13:50:00,36.57,36.57,36.54,36.55,4900.0,19.1919,19.1919,19.1761,19.1814,4900.0
2012-03-13 13:55:00,36.55,36.55,36.5,36.51,8900.0,19.1814,19.1814,19.1551,19.1604,8900.0
2012-03-13 14:00:00,36.5,36.51,36.49,36.5,10100.0,19.1551,19.1604,19.1499,19.1551,10100.0
2012-03-13 14:05:00,36.49,36.5,36.44,36.45,17700.0,19.1499,19.1551,19.1236,19.1289,17700.0
2012-03-13 14:10:00,36.45,36.53,36.44,36.52,13700.0,19.1289,19.1709,19.1236,19.1656,13700.0
2012-03-13 14:15:00,36.52,36.55,36.49,36.55,12500.0,19.1656,19.1814,19.1499,19.1814,12500.0
2012-03-13 14:20:00,36.55,36.57,36.54,36.54,17700.0,19.1814,19.1919,19.1761,19.1761,17700.0
2012-03-13 14:25:00,36.55,36.55,36.53,36.54,7000.0,19.1814,19.1814,19.1709,19.1761,7000.0
2012-03-13 14:30:00,36.54,36.55,36.51,36.51,7900.0,19.1761,19.1814,19.1604,19.1604,7900.0
2012-03-13 14:35:00,36.51,36.52,36.49,36.51,16900.0,19.1604,19.1656,19.1499,19.1604,16900.0
2012-03-13 14:40:00,36.5,36.51,36.5,36.51,10200.0,19.1551,19.1604,19.1551,19.1604,10200.0
2012-03-13 14:45:00,36.51,36.57,36.5,36.57,10600.0,19.1604,19.1919,19.1551,19.1919,10600.0
2012-03-13 14:50:00,36.56,36.57,36.54,36.57,9200.0,19.1866,19.1919,19.1761,19.1919,9200.0
2012-03-13 14:55:00,36.57,36.57,36.55,36.56,10400.0,19.1919,19.1919,19.1814,19.1866,10400.0
2012-03-13 15:00:00,36.56,36.62,36.55,36.61,22100.0,19.1866,19.2181,19.1814,19.2129,22100.0
2012-03-13 15:05:00,36.61,36.64,36.6,36.62,15000.0,19.2129,19.2286,19.2076,19.2181,15000.0
2012-03-13 15:10:00,36.62,36.65,36.62,36.65,6100.0,19.2181,19.2338,19.2181,19.2338,6100.0
2012-03-13 15:15:00,36.65,36.7,36.64,36.68,24500.0,19.2338,19.2601,19.2286,19.2496,24500.0
2012-03-13 15:20:00,36.68,36.7,36.66,36.7,52100.0,19.2496,19.2601,19.2391,19.2601,52100.0
2012-03-13 15:25:00,36.7,36.74,36.7,36.7,37700.0,19.2601,19.2811,19.2601,19.2601,37700.0
2012-03-13 15:30:00,36.69,36.75,36.69,36.7,80000.0,19.2548,19.2863,19.2548,19.2601,80000.0
2012-03-13 15:35:00,36.69,36.69,36.64,36.69,12600.0,19.2548,19.2548,19.2286,19.2548,12600.0
2012-03-13 15:40:00,36.69,36.7,36.67,36.7,27000.0,19.2548,19.2601,19.2443,19.2601,27000.0
2012-03-13 15:45:00,36.7,36.72,36.67,36.67,66600.0,19.2601,19.2706,19.2443,19.2443,66600.0
2012-03-13 15:50:00,36.66,36.7,36.65,36.66,56900.0,19.2391,19.2601,19.2338,19.2391,56900.0
2012-03-13 15:55:00,36.66,36.68,36.57,36.62,116100.0,19.2391,19.2496,19.1919,19.2181,116100.0
2012-03-14 09:30:00,36.5,36.67,36.5,36.62,15400.0,19.1551,19.2443,19.1551,19.2181,15400.0
2012-03-14 09:35:00,36.66,36.66,36.54,36.59,9800.0,19.2391,19.2391,19.1761,19.2024,9800.0
2012-03-14 09:40:00,36.54,36.65,36.5,36.6,13500.0,19.1761,19.2338,19.1551,19.2076,13500.0
2012-03-14 09:45:00,36.6,36.63,36.54,36.56,30100.0,19.2076,19.2233,19.1761,19.1866,30100.0
2012-03-14 09:50:00,36.54,36.6,36.54,36.54,6300.0,19.1761,19.2076,19.1761,19.1761,6300.0
2012-03-14 09:55:00,36.54,36.56,36.51,36.55,5700.0,19.1761,19.1866,19.1604,19.1814,5700.0
2012-03-14 10:00:00,36.55,36.63,36.54,36.61,5200.0,19.1814,19.2233,19.1761,19.2129,5200.0
2012-03-14 10:05:00,36.63,36.67,36.61,36.65,2000.0,19.2233,19.2443,19.2129,19.2338,2000.0
2012-03-14 10:10:00,36.65,36.69,36.65,36.65,4900.0,19.2338,19.2548,19.2338,19.2338,4900.0
2012-03-14 10:15:00,36.62,36.66,36.61,36.62,1700.0,19.2181,19.2391,19.2129,19.2181,1700.0
2012-03-14 10:20:00,36.63,36.66,36.62,36.65,5400.0,19.2233,19.2391,19.2181,19.2338,5400.0
2012-03-14 10:25:00,36.63,36.65,36.6,36.62,5500.0,19.2233,19.2338,19.2076,19.2181,5500.0
2012-03-14 10:30:00,36.64,36.65,36.57,36.57,2300.0,19.2286,19.2338,19.1919,19.1919,2300.0
2012-03-14 10:35:00,36.57,36.62,36.57,36.62,4300.0,19.1919,19.2181,19.1919,19.2181,4300.0
2012-03-14 10:40:00,36.63,36.64,36.62,36.64,600.0,19.2233,19.2286,19.2181,19.2286,600.0
2012-03-14 10:45:00,36.65,36.65,36.57,36.57,8600.0,19.2338,19.2338,19.1919,19.1919,8600.0
2012-03-14 10:50:00,36.57,36.57,36.54,36.57,5300.0,19.1919,19.1919,19.1761,19.1919,5300.0
2012-03-14 10:55:00,36.57,36.59,36.55,36.56,9900.0,19.1919,19.2024,19.1814,19.1866,9900.0
2012-03-14 11:00:00,36.58,36.58,36.48,36.48,19400.0,19.1971,19.1971,19.1446,19.1446,19400.0
2012-03-14 11:05:00,36.48,36.48,36.4,36.42,10200.0,19.1446,19.1446,19.1026,19.1131,10200.0
2012-03-14 11:10:00,36.42,36.49,36.42,36.47,7100.0,19.1131,19.1499,19.1131,19.1394,7100.0
2012-03-14 11:15:00,36.47,36.49,36.43,36.43,7700.0,19.1394,19.1499,19.1184,19.1184,7700.0
2012-03-14 11:20:00,36.44,36.45,36.43,36.44,7200.0,19.1236,19.1289,19.1184,19.1236,7200.0
2012-03-14 11:25:00,36.44,36.45,36.43,36.45,4600.0,19.1236,19.1289,19.1184,19.1289,4600.0
2012-03-14 11:30:00,36.44,36.45,36.43,36.45,6700.0,19.1236,19.1289,19.1184,19.1289,6700.0
2012-03-14 11:35:00,36.45,36.46,36.42,36.42,28800.0,19.1289,19.1341,19.1131,19.1131,28800.0
2012-03-14 11:40:00,36.42,36.44,36.41,36.44,4800.0,19.1131,19.1236,19.1079,19.1236,4800.0
2012-03-14 11:45:00,36.43,36.46,36.42,36.46,7200.0,19.1184,19.1341,19.1131,19.1341,7200.0
2012-03-14 11:50:00,36.46,36.46,36.43,36.43,2900.0,19.1341,19.1341,19.1184,19.1184,2900.0
2012-03-14 11:55:00,36.42,36.43,36.39,36.4,11100.0,19.1131,19.1184,19.0974,19.1026,11100.0
2012-03-14 12:00:00,36.4,36.41,36.35,36.36,8500.0,19.1026,19.1079,19.0764,19.0817,8500.0
2012-03-14 12:05:00,36.35,36.4,36.35,36.38,6100.0,19.0764,19.1026,19.0764,19.0921,6100.0
2012-03-14 12:10:00,36.39,36.4,36.38,36.39,4700.0,19.0974,19.1026,19.0921,19.0974,4700.0
2012-03-14 12:15:00,36.39,36.4,36.38,36.39,3500.0,19.0974,19.1026,19.0921,19.0974,3500.0
2012-03-14 12:20:00,36.39,36.39,36.25,36.29,28200.0,19.0974,19.0974,19.0239,19.0449,28200.0
2012-03-14 12:25:00,36.29,36.3,36.28,36.3,28300.0,19.0449,19.0502,19.0397,19.0502,28300.0
2012-03-14 12:30:00,36.29,36.3,36.27,36.29,8100.0,19.0449,19.0502,19.0344,19.0449,8100.0
2012-03-14 12:35:00,36.29,36.29,36.28,36.29,1100.0,19.0449,19.0449,19.0397,19.0449,1100.0
2012-03-14 12:40:00,36.28,36.29,36.27,36.29,12300.0,19.0397,19.0449,19.0344,19.0449,12300.0
2012-03-14 12:45:00,36.29,36.34,36.28,36.31,84100.0,19.0449,19.0712,19.0397,19.0554,84100.0
2012-03-14 12:50:00,36.31,36.36,36.27,36.36,36600.0,19.0554,19.0817,19.0344,19.0817,36600.0
2012-03-14 12:55:00,36.35,36.36,36.35,36.35,3900.0,19.0764,19.0817,19.0764,19.0764,3900.0
2012-03-14 13:00:00,36.35,36.37,36.34,36.36,11400.0,19.0764,19.0869,19.0712,19.0817,11400.0
2012-03-14 13:05:00,36.37,36.41,36.36,36.36,11700.0,19.0869,19.1079,19.0817,19.0817,11700.0
2012-03-14 13:10:00,36.36,36.36,36.34,36.36,6700.0,19.0817,19.0817,19.0712,19.0817,6700.0
2012-03-14 13:15:00,36.36,36.41,36.35,36.41,10600.0,19.0817,19.1079,19.0764,19.1079,10600.0
2012-03-14 13:20:00,36.4,36.44,36.4,36.41,7400.0,19.1026,19.1236,19.1026,19.1079,7400.0
2012-03-14 13:25:00,36.41,36.41,36.38,36.4,4700.0,19.1079,19.1079,19.0921,19.1026,4700.0
2012-03-14 13:30:00,36.39,36.39,36.34,36.35,6900.0,19.0974,19.0974,19.0712,19.0764,6900.0
2012-03-14 13:35:00,36.35,36.35,36.32,36.32,10100.0,19.0764,19.0764,19.0607,19.0607,10100.0
2012-03-14 13:40:00,36.33,36.39,36.3,36.3,9300.0,19.0659,19.0974,19.0502,19.0502,9300.0
2012-03-14 13:45:00,36.29,36.32,36.28,36.3,11800.0,19.0449,19.0607,19.0397,19.0502,11800.0
2012-03-14 13:50:00,36.3,36.35,36.3,36.35,10100.0,19.0502,19.0764,19.0502,19.0764,10100.0
2012-03-14 13:55:00,36.34,36.35,36.31,36.32,7900.0,19.0712,19.0764,19.0554,19.0607,7900.0
2012-03-14 14:00:00,36.33,36.41,36.33,36.38,14600.0,19.0659,19.1079,19.0659,19.0921,14600.0
2012-03-14 14:05:00,36.37,36.41,36.37,36.4,3400.0,19.0869,19.1079,19.0869,19.1026,3400.0
2012-03-14 14:10:00,36.4,36.4,36.33,36.34,12100.0,19.1026,19.1026,19.0659,19.0712,12100.0
2012-03-14 14:15:00,36.34,36.36,36.32,36.33,18800.0,19.0712,19.0817,19.0607,19.0659,18800.0
2012-03-14 14:20:00,36.33,36.35,36.29,36.34,5100.0,19.0659,19.0764,19.0449,19.0712,5100.0
2012-03-14 14:25:00,36.34,36.35,36.25,36.26,14400.0,19.0712,19.0764,19.0239,19.0292,14400.0
2012-03-14 14:30:00,36.26,36.29,36.25,36.28,14500.0,19.0292,19.0449,19.0239,19.0397,14500.0
2012-03-14 14:35:00,36.28,36.33,36.28,36.3,27200.0,19.0397,19.0659,19.0397,19.0502,27200.0
2012-03-14 14:40:00,36.31,36.33,36.28,36.28,6700.0,19.0554,19.0659,19.0397,19.0397,6700.0
2012-03-14 14:45:00,36.28,36.28,36.25,36.27,9300.0,19.0397,19.0397,19.0239,19.0344,9300.0
2012-03-14 14:50:00,36.27,36.31,36.27,36.28,25800.0,19.0344,19.0554,19.0344,19.0397,25800.0
2012-03-14 14:55:00,36.29,36.33,36.28,36.32,33000.0,19.0449,19.0659,19.0397,19.0607,33000.0
2012-03-14 15:00:00,36.33,36.33,36.25,36.26,13300.0,19.0659,19.0659,19.0239,19.0292,13300.0
2012-03-14 15:05:00,36.26,36.26,36.21,36.21,12600.0,19.0292,19.0292,19.0029,19.0029,12600.0
2012-03-14 15:10:00,36.21,36.23,36.18,36.23,13000.0,19.0029,19.0134,18.9872,19.0134,13000.0
2012-03-14 15:15:00,36.23,36.23,36.2,36.21,14700.0,19.0134,19.0134,18.9977,19.0029,14700.0
2012-03-14 15:20:00,36.2,36.21,36.13,36.16,57700.0,18.9977,19.0029,18.9609,18.9767,57700.0
2012-03-14 15:25:00,36.16,36.24,36.16,36.24,56200.0,18.9767,19.0187,18.9767,19.0187,56200.0
2012-03-14 15:30:00,36.23,36.24,36.16,36.21,33500.0,19.0134,19.0187,18.9767,19.0029,33500.0
2012-03-14 15:35:00,36.22,36.22,36.2,36.2,11200.0,19.0082,19.0082,18.9977,18.9977,11200.0
2012-03-14 15:40:00,36.2,36.21,36.19,36.2,9300.0,18.9977,19.0029,18.9924,18.9977,9300.0
2012-03-14 15:45:00,36.2,36.21,36.19,36.2,57700.0,18.9977,19.0029,18.9924,18.9977,57700.0
2012-03-14 15:50:00,36.21,36.21,36.19,36.2,58000.0,19.0029,19.0029,18.9924,18.9977,58000.0
2012-03-14 15:55:00,36.2,36.24,36.01,36.07,233300.0,18.9977,19.0187,18.898,18.9295,233300.0
2012-03-15 09:30:00,36.08,36.69,36.08,36.66,90600.0,18.9347,19.2548,18.9347,19.2391,90600.0
2012-03-15 09:35:00,36.62,36.66,35.97,36.12,78700.0,19.2181,19.2391,18.877,18.9557,78700.0
2012-03-15 09:40:00,36.09,36.18,35.99,36.0,25500.0,18.94,18.9872,18.8875,18.8927,25500.0
2012-03-15 09:45:00,36.0,36.11,35.98,36.11,48600.0,18.8927,18.9505,18.8822,18.9505,48600.0
2012-03-15 09:50:00,36.11,36.13,36.03,36.04,65800.0,18.9505,18.9609,18.9085,18.9137,65800.0
2012-03-15 09:55:00,36.05,36.07,35.89,35.91,58600.0,18.919,18.9295,18.835,18.8455,58600.0
2012-03-15 10:00:00,35.93,36.04,35.91,35.98,28300.0,18.856,18.9137,18.8455,18.8822,28300.0
2012-03-15 10:05:00,35.98,36.03,35.91,35.93,45100.0,18.8822,18.9085,18.8455,18.856,45100.0
2012-03-15 10:10:00,35.91,35.96,35.88,35.92,34500.0,18.8455,18.8717,18.8297,18.8507,34500.0
2012-03-15 10:15:00,35.93,35.95,35.91,35.94,27400.0,18.856,18.8665,18.8455,18.8612,27400.0
2012-03-15 10:20:00,35.93,35.95,35.88,35.89,15300.0,18.856,18.8665,18.8297,18.835,15300.0
2012-03-15 10:25:00,35.89,35.9,35.86,35.86,14700.0,18.835,18.8402,18.8193,18.8193,14700.0
2012-03-15 10:30:00,35.87,35.91,35.75,35.78,39600.0,18.8245,18.8455,18.7615,18.7773,39600.0
2012-03-15 10:35:00,35.8,35.8,35.75,35.75,21800.0,18.7878,18.7878,18.7615,18.7615,21800.0
2012-03-15 10:40:00,35.75,35.78,35.75,35.75,19800.0,18.7615,18.7773,18.7615,18.7615,19800.0
2012-03-15 10:45:00,35.75,35.81,35.74,35.77,44600.0,18.7615,18.793,18.7563,18.772,44600.0
2012-03-15 10:50:00,35.8,35.88,35.79,35.88,11800.0,18.7878,18.8297,18.7825,18.8297,11800.0
2012-03-15 10:55:00,35.86,35.88,35.82,35.84,13300.0,18.8193,18.8297,18.7983,18.8088,13300.0
2012-03-15 11:00:00,35.84,35.84,35.63,35.67,59900.0,18.8088,18.8088,18.6985,18.7195,59900.0
2012-03-15 11:05:00,35.64,35.65,35.59,35.64,21600.0,18.7038,18.709,18.6776,18.7038,21600.0
2012-03-15 11:10:00,35.64,35.73,35.64,35.67,22000.0,18.7038,18.751,18.7038,18.7195,22000.0
2012-03-15 11:15:00,35.67,35.68,35.57,35.59,21200.0,18.7195,18.7248,18.6671,18.6776,21200.0
2012-03-15 11:20:00,35.59,35.65,35.59,35.63,10600.0,18.6776,18.709,18.6776,18.6985,10600.0
2012-03-15 11:25:00,35.62,35.64,35.56,35.56,39600.0,18.6933,18.7038,18.6618,18.6618,39600.0
2012-03-15 11:30:00,35.56,35.57,35.46,35.49,29600.0,18.6618,18.6671,18.6093,18.6251,29600.0
2012-03-15 11:35:00,35.5,35.52,35.4,35.43,19700.0,18.6303,18.6408,18.5778,18.5936,19700.0
2012-03-15 11:40:00,35.43,35.48,35.32,35.33,51800.0,18.5936,18.6198,18.5359,18.5411,51800.0
2012-03-15 11:45:00,35.33,35.43,35.31,35.43,52500.0,18.5411,18.5936,18.5306,18.5936,52500.0
2012-03-15 11:50:00,35.43,35.43,35.27,35.33,25500.0,18.5936,18.5936,18.5096,18.5411,25500.0
2012-03-15 11:55:00,35.34,35.39,35.33,35.34,27500.0,18.5464,18.5726,18.5411,18.5464,27500.0
2012-03-15 12:00:00,35.34,35.49,35.34,35.47,28000.0,18.5464,18.6251,18.5464,18.6146,28000.0
2012-03-15 12:05:00,35.47,35.52,35.44,35.49,26300.0,18.6146,18.6408,18.5988,18.6251,26300.0
2012-03-15 12:10:00,35.49,35.55,35.45,35.53,26200.0,18.6251,18.6566,18.6041,18.6461,26200.0
2012-03-15 12:15:00,35.53,35.63,35.53,35.6,13200.0,18.6461,18.6985,18.6461,18.6828,13200.0
2012-03-15 12:20:00,35.61,35.64,35.6,35.64,8000.0,18.6881,18.7038,18.6828,18.7038,8000.0
2012-03-15 12:25:00,35.65,35.69,35.63,35.69,18800.0,18.709,18.73,18.6985,18.73,18800.0
2012-03-15 12:30:00,35.69,35.69,35.68,35.69,10000.0,18.73,18.73,18.7248,18.73,10000.0
2012-03-15 12:35:00,35.69,35.84,35.68,35.79,23200.0,18.73,18.8088,18.7248,18.7825,23200.0
2012-03-15 12:40:00,35.8,35.8,35.75,35.76,45900.0,18.7878,18.7878,18.7615,18.7668,45900.0
2012-03-15 12:45:00,35.76,35.83,35.74,35.79,22800.0,18.7668,18.8035,18.7563,18.7825,22800.0
2012-03-15 12:50:00,35.79,35.83,35.79,35.8,6900.0,18.7825,18.8035,18.7825,18.7878,6900.0
2012-03-15 12:55:00,35.8,35.82,35.8,35.81,14900.0,18.7878,18.7983,18.7878,18.793,14900.0
2012-03-15 13:00:00,35.8,35.82,35.79,35.82,16900.0,18.7878,18.7983,18.7825,18.7983,16900.0
2012-03-15 13:05:00,35.81,35.84,35.78,35.78,17600.0,18.793,18.8088,18.7773,18.7773,17600.0
2012-03-15 13:10:00,35.79,35.83,35.76,35.83,20400.0,18.7825,18.8035,18.7668,18.8035,20400.0
2012-03-15 13:15:00,35.82,35.9,35.82,35.89,17100.0,18.7983,18.8402,18.7983,18.835,17100.0
2012-03-15 13:20:00,35.9,35.93,35.89,35.93,24000.0,18.8402,18.856,18.835,18.856,24000.0
2012-03-15 13:25:00,35.92,35.95,35.9,35.9,19900.0,18.8507,18.8665,18.8402,18.8402,19900.0
2012-03-15 13:30:00,35.9,35.92,35.87,35.9,23600.0,18.8402,18.8507,18.8245,18.8402,23600.0
2012-03-15 13:35:00,35.9,35.91,35.87,35.9,14300.0,18.8402,18.8455,18.8245,18.8402,14300.0
2012-03-15 13:40:00,35.9,35.92,35.89,35.9,23600.0,18.8402,18.8507,18.835,18.8402,23600.0
2012-03-15 13:45:00,35.9,35.91,35.89,35.9,28100.0,18.8402,18.8455,18.835,18.8402,28100.0
2012-03-15 13:50:00,35.9,35.91,35.9,35.9,16700.0,18.8402,18.8455,18.8402,18.8402,16700.0
2012-03-15 13:55:00,35.9,35.91,35.81,35.82,31200.0,18.8402,18.8455,18.793,18.7983,31200.0
2012-03-15 14:00:00,35.82,35.88,35.8,35.83,30800.0,18.7983,18.8297,18.7878,18.8035,30800.0
2012-03-15 14:05:00,35.83,35.9,35.82,35.9,22700.0,18.8035,18.8402,18.7983,18.8402,22700.0
2012-03-15 14:10:00,35.91,35.94,35.89,35.92,18300.0,18.8455,18.8612,18.835,18.8507,18300.0
2012-03-15 14:15:00,35.92,35.94,35.92,35.93,6000.0,18.8507,18.8612,18.8507,18.856,6000.0
2012-03-15 14:20:00,35.93,35.95,35.93,35.95,10200.0,18.856,18.8665,18.856,18.8665,10200.0
2012-03-15 14:25:00,35.95,35.97,35.92,35.92,20500.0,18.8665,18.877,18.8507,18.8507,20500.0
2012-03-15 14:30:00,35.92,35.97,35.92,35.95,15500.0,18.8507,18.877,18.8507,18.8665,15500.0
2012-03-15 14:35:00,35.95,35.98,35.95,35.97,14300.0,18.8665,18.8822,18.8665,18.877,14300.0
2012-03-15 14:40:00,35.98,36.0,35.97,35.99,18000.0,18.8822,18.8927,18.877,18.8875,18000.0
2012-03-15 14:45:00,35.98,36.0,35.98,35.99,12900.0,18.8822,18.8927,18.8822,18.8875,12900.0
2012-03-15 14:50:00,35.99,36.0,35.99,36.0,13300.0,18.8875,18.8927,18.8875,18.8927,13300.0
2012-03-15 14:55:00,36.0,36.05,36.0,36.05,26900.0,18.8927,18.919,18.8927,18.919,26900.0
2012-03-15 15:00:00,36.05,36.09,36.05,36.08,18100.0,18.919,18.94,18.919,18.9347,18100.0
2012-03-15 15:05:00,36.08,36.11,36.08,36.09,20100.0,18.9347,18.9505,18.9347,18.94,20100.0
2012-03-15 15:10:00,36.09,36.11,36.06,36.08,17400.0,18.94,18.9505,18.9242,18.9347,17400.0
2012-03-15 15:15:00,36.09,36.1,36.06,36.1,18900.0,18.94,18.9452,18.9242,18.9452,18900.0
2012-03-15 15:20:00,36.1,36.12,36.09,36.12,19100.0,18.9452,18.9557,18.94,18.9557,19100.0
2012-03-15 15:25:00,36.11,36.15,36.11,36.14,21800.0,18.9505,18.9714,18.9505,18.9662,21800.0
2012-03-15 15:30:00,36.14,36.19,36.13,36.17,21700.0,18.9662,18.9924,18.9609,18.9819,21700.0
2012-03-15 15:35:00,36.17,36.21,36.08,36.12,45600.0,18.9819,19.0029,18.9347,18.9557,45600.0
2012-03-15 15:40:00,36.13,36.18,36.08,36.18,51900.0,18.9609,18.9872,18.9347,18.9872,51900.0
2012-03-15 15:45:00,36.19,36.2,36.12,36.19,38100.0,18.9924,18.9977,18.9557,18.9924,38100.0
2012-03-15 15:50:00,36.19,36.25,36.19,36.21,39400.0,18.9924,19.0239,18.9924,19.0029,39400.0
2012-03-15 15:55:00,36.22,36.25,36.21,36.22,77900.0,19.0082,19.0239,19.0029,19.0082,77900.0
2012-03-16 09:30:00,36.41,36.49,36.05,36.24,72100.0,19.1079,19.1499,18.919,19.0187,72100.0
2012-03-16 09:35:00,36.28,36.36,36.2,36.26,13500.0,19.0397,19.0817,18.9977,19.0292,13500.0
2012-03-16 09:40:00,36.27,36.29,36.02,36.15,21500.0,19.0344,19.0449,18.9032,18.9714,21500.0
2012-03-16 09:45:00,36.13,36.18,36.12,36.16,9900.0,18.9609,18.9872,18.9557,18.9767,9900.0
2012-03-16 09:50:00,36.16,36.21,36.15,36.16,8500.0,18.9767,19.0029,18.9714,18.9767,8500.0
2012-03-16 09:55:00,36.16,36.17,36.15,36.15,12700.0,18.9767,18.9819,18.9714,18.9714,12700.0
2012-03-16 10:00:00,36.16,36.18,36.15,36.16,17800.0,18.9767,18.9872,18.9714,18.9767,17800.0
2012-03-16 10:05:00,36.15,36.2,36.15,36.17,11000.0,18.9714,18.9977,18.9714,18.9819,11000.0
2012-03-16 10:10:00,36.17,36.17,36.14,36.14,25100.0,18.9819,18.9819,18.9662,18.9662,25100.0
2012-03-16 10:15:00,36.15,36.15,36.04,36.11,30500.0,18.9714,18.9714,18.9137,18.9505,30500.0
2012-03-16 10:20:00,36.12,36.13,36.1,36.12,8200.0,18.9557,18.9609,18.9452,18.9557,8200.0
2012-03-16 10:25:00,36.13,36.19,36.01,36.03,29800.0,18.9609,18.9924,18.898,18.9085,29800.0
2012-03-16 10:30:00,36.03,36.1,36.03,36.1,17600.0,18.9085,18.9452,18.9085,18.9452,17600.0
2012-03-16 10:35:00,36.1,36.13,36.04,36.11,10200.0,18.9452,18.9609,18.9137,18.9505,10200.0
2012-03-16 10:40:00,36.12,36.14,36.11,36.14,7800.0,18.9557,18.9662,18.9505,18.9662,7800.0
2012-03-16 10:45:00,36.14,36.22,36.12,36.18,8900.0,18.9662,19.0082,18.9557,18.9872,8900.0
2012-03-16 10:50:00,36.18,36.21,36.17,36.18,7200.0,18.9872,19.0029,18.9819,18.9872,7200.0
2012-03-16 10:55:00,36.18,36.22,36.17,36.19,10900.0,18.9872,19.0082,18.9819,18.9924,10900.0
2012-03-16 11:00:00,36.2,36.22,36.19,36.22,27300.0,18.9977,19.0082,18.9924,19.0082,27300.0
2012-03-16 11:05:00,36.22,36.23,36.21,36.23,12400.0,19.0082,19.0134,19.0029,19.0134,12400.0
2012-03-16 11:10:00,36.23,36.24,36.2,36.23,24500.0,19.0134,19.0187,18.9977,19.0134,24500.0
2012-03-16 11:15:00,36.23,36.26,36.23,36.25,33600.0,19.0134,19.0292,19.0134,19.0239,33600.0
2012-03-16 11:20:00,36.25,36.27,36.22,36.25,17300.0,19.0239,19.0344,19.0082,19.0239,17300.0
2012-03-16 11:25:00,36.25,36.27,36.24,36.27,14800.0,19.0239,19.0344,19.0187,19.0344,14800.0
2012-03-16 11:30:00,36.27,36.3,36.27,36.3,11900.0,19.0344,19.0502,19.0344,19.0502,11900.0
2012-03-16 11:35:00,36.3,36.3,36.23,36.24,11200.0,19.0502,19.0502,19.0134,19.0187,11200.0
2012-03-16 11:40:00,36.24,36.24,36.2,36.2,24300.0,19.0187,19.0187,18.9977,18.9977,24300.0
2012-03-16 11:45:00,36.2,36.21,36.11,36.15,24800.0,18.9977,19.0029,18.9505,18.9714,24800.0
2012-03-16 11:50:00,36.15,36.16,36.15,36.16,7000.0,18.9714,18.9767,18.9714,18.9767,7000.0
2012-03-16 11:55:00,36.16,36.19,36.16,36.19,4400.0,18.9767,18.9924,18.9767,18.9924,4400.0
2012-03-16 12:00:00,36.19,36.19,36.18,36.19,6500.0,18.9924,18.9924,18.9872,18.9924,6500.0
2012-03-16 12:05:00,36.19,36.21,36.18,36.21,4300.0,18.9924,19.0029,18.9872,19.0029,4300.0
2012-03-16 12:10:00,36.21,36.22,36.19,36.2,6700.0,19.0029,19.0082,18.9924,18.9977,6700.0
2012-03-16 12:15:00,36.2,36.2,36.17,36.18,12300.0,18.9977,18.9977,18.9819,18.9872,12300.0
2012-03-16 12:20:00,36.18,36.18,36.17,36.17,3700.0,18.9872,18.9872,18.9819,18.9819,3700.0
2012-03-16 12:25:00,36.18,36.19,36.17,36.19,9000.0,18.9872,18.9924,18.9819,18.9924,9000.0
2012-03-16 12:30:00,36.19,36.2,36.17,36.18,6900.0,18.9924,18.9977,18.9819,18.9872,6900.0
2012-03-16 12:35:00,36.17,36.18,36.13,36.13,28300.0,18.9819,18.9872,18.9609,18.9609,28300.0
2012-03-16 12:40:00,36.13,36.19,36.12,36.16,38700.0,18.9609,18.9924,18.9557,18.9767,38700.0
2012-03-16 12:45:00,36.17,36.17,36.16,36.16,1600.0,18.9819,18.9819,18.9767,18.9767,1600.0
2012-03-16 12:50:00,36.17,36.17,36.16,36.17,3900.0,18.9819,18.9819,18.9767,18.9819,3900.0
2012-03-16 12:55:00,36.17,36.17,36.16,36.16,2500.0,18.9819,18.9819,18.9767,18.9767,2500.0
2012-03-16 13:00:00,36.17,36.17,36.13,36.13,59000.0,18.9819,18.9819,18.9609,18.9609,59000.0
2012-03-16 13:05:00,36.13,36.14,36.06,36.1,12100.0,18.9609,18.9662,18.9242,18.9452,12100.0
2012-03-16 13:10:00,36.1,36.1,36.06,36.06,12500.0,18.9452,18.9452,18.9242,18.9242,12500.0
2012-03-16 13:15:00,36.06,36.1,36.05,36.09,4300.0,18.9242,18.9452,18.919,18.94,4300.0
2012-03-16 13:20:00,36.08,36.09,36.07,36.08,3500.0,18.9347,18.94,18.9295,18.9347,3500.0
2012-03-16 13:25:00,36.08,36.1,36.07,36.08,18400.0,18.9347,18.9452,18.9295,18.9347,18400.0
2012-03-16 13:30:00,36.08,36.08,36.07,36.07,6900.0,18.9347,18.9347,18.9295,18.9295,6900.0
2012-03-16 13:35:00,36.07,36.09,36.07,36.09,12000.0,18.9295,18.94,18.9295,18.94,12000.0
2012-03-16 13:40:00,36.09,36.09,36.07,36.07,12800.0,18.94,18.94,18.9295,18.9295,12800.0
2012-03-16 13:45:00,36.08,36.08,36.07,36.08,3600.0,18.9347,18.9347,18.9295,18.9347,3600.0
2012-03-16 13:50:00,36.09,36.09,36.06,36.07,17300.0,18.94,18.94,18.9242,18.9295,17300.0
2012-03-16 13:55:00,36.08,36.13,36.07,36.12,8000.0,18.9347,18.9609,18.9295,18.9557,8000.0
2012-03-16 14:00:00,36.12,36.15,36.11,36.15,1900.0,18.9557,18.9714,18.9505,18.9714,1900.0
2012-03-16 14:05:00,36.17,36.17,36.16,36.16,3200.0,18.9819,18.9819,18.9767,18.9767,3200.0
2012-03-16 14:10:00,36.17,36.19,36.16,36.19,5500.0,18.9819,18.9924,18.9767,18.9924,5500.0
2012-03-16 14:15:00,36.18,36.23,36.18,36.23,16300.0,18.9872,19.0134,18.9872,19.0134,16300.0
2012-03-16 14:20:00,36.24,36.28,36.23,36.27,20500.0,19.0187,19.0397,19.0134,19.0344,20500.0
2012-03-16 14:25:00,36.27,36.33,36.27,36.32,17000.0,19.0344,19.0659,19.0344,19.0607,17000.0
2012-03-16 14:30:00,36.33,36.33,36.29,36.32,9900.0,19.0659,19.0659,19.0449,19.0607,9900.0
2012-03-16 14:35:00,36.31,36.31,36.3,36.3,4000.0,19.0554,19.0554,19.0502,19.0502,4000.0
2012-03-16 14:40:00,36.29,36.32,36.29,36.3,8000.0,19.0449,19.0607,19.0449,19.0502,8000.0
2012-03-16 14:45:00,36.3,36.31,36.3,36.3,500.0,19.0502,19.0554,19.0502,19.0502,500.0
2012-03-16 14:50:00,36.33,36.33,36.31,36.33,21800.0,19.0659,19.0659,19.0554,19.0659,21800.0
2012-03-16 14:55:00,36.33,36.37,36.31,36.37,16200.0,19.0659,19.0869,19.0554,19.0869,16200.0
2012-03-16 15:00:00,36.37,36.37,36.36,36.37,7000.0,19.0869,19.0869,19.0817,19.0869,7000.0
2012-03-16 15:05:00,36.37,36.38,36.36,36.37,13900.0,19.0869,19.0921,19.0817,19.0869,13900.0
2012-03-16 15:10:00,36.37,36.38,36.37,36.38,3800.0,19.0869,19.0921,19.0869,19.0921,3800.0
2012-03-16 15:15:00,36.37,36.39,36.37,36.38,30600.0,19.0869,19.0974,19.0869,19.0921,30600.0
2012-03-16 15:20:00,36.38,36.43,36.38,36.42,13500.0,19.0921,19.1184,19.0921,19.1131,13500.0
2012-03-16 15:25:00,36.42,36.49,36.41,36.49,20600.0,19.1131,19.1499,19.1079,19.1499,20600.0
2012-03-16 15:30:00,36.5,36.51,36.49,36.5,20300.0,19.1551,19.1604,19.1499,19.1551,20300.0
2012-03-16 15:35:00,36.49,36.55,36.49,36.53,36300.0,19.1499,19.1814,19.1499,19.1709,36300.0
2012-03-16 15:40:00,36.53,36.94,36.53,36.85,127400.0,19.1709,19.386,19.1709,19.3388,127400.0
2012-03-16 15:45:00,36.85,36.91,36.8,36.83,131900.0,19.3388,19.3703,19.3126,19.3283,131900.0
2012-03-16 15:50:00,36.83,36.9,36.83,36.9,135500.0,19.3283,19.365,19.3283,19.365,135500.0
2012-03-16 15:55:00,36.9,36.9,36.76,36.81,302300.0,19.365,19.365,19.2916,19.3178,302300.0
2012-03-19 09:30:00,36.74,36.98,36.74,36.81,17800.0,19.2811,19.407,19.2811,19.3178,17800.0
2012-03-19 09:35:00,36.78,36.9,36.78,36.8,6200.0,19.3021,19.365,19.3021,19.3126,6200.0
2012-03-19 09:40:00,36.79,36.82,36.64,36.64,19600.0,19.3073,19.3231,19.2286,19.2286,19600.0
2012-03-19 09:45:00,36.65,36.71,36.58,36.71,15400.0,19.2338,19.2653,19.1971,19.2653,15400.0
2012-03-19 09:50:00,36.71,36.81,36.7,36.78,61500.0,19.2653,19.3178,19.2601,19.3021,61500.0
2012-03-19 09:55:00,36.77,36.84,36.75,36.84,7900.0,19.2968,19.3336,19.2863,19.3336,7900.0
2012-03-19 10:00:00,36.84,36.85,36.76,36.8,10100.0,19.3336,19.3388,19.2916,19.3126,10100.0
2012-03-19 10:05:00,36.78,36.86,36.75,36.84,15300.0,19.3021,19.3441,19.2863,19.3336,15300.0
2012-03-19 10:10:00,36.84,36.99,36.84,36.99,24400.0,19.3336,19.4123,19.3336,19.4123,24400.0
2012-03-19 10:15:00,36.98,37.03,36.96,37.01,26000.0,19.407,19.4333,19.3965,19.4228,26000.0
2012-03-19 10:20:00,37.01,37.03,36.96,36.96,20500.0,19.4228,19.4333,19.3965,19.3965,20500.0
2012-03-19 10:25:00,36.95,37.02,36.86,37.0,26400.0,19.3913,19.428,19.3441,19.4175,26400.0
2012-03-19 10:30:00,37.01,37.02,37.0,37.01,9200.0,19.4228,19.428,19.4175,19.4228,9200.0
2012-03-19 10:35:00,37.01,37.14,37.0,37.12,25900.0,19.4228,19.491,19.4175,19.4805,25900.0
2012-03-19 10:40:00,37.12,37.19,37.1,37.18,22500.0,19.4805,19.5172,19.47,19.512,22500.0
2012-03-19 10:45:00,37.18,37.23,37.15,37.22,13400.0,19.512,19.5382,19.4962,19.533,13400.0
2012-03-19 10:50:00,37.22,37.23,37.17,37.22,23100.0,19.533,19.5382,19.5067,19.533,23100.0
2012-03-19 10:55:00,37.23,37.24,37.15,37.15,15400.0,19.5382,19.5435,19.4962,19.4962,15400.0
2012-03-19 11:00:00,37.14,37.15,37.07,37.08,14200.0,19.491,19.4962,19.4543,19.4595,14200.0
2012-03-19 11:05:00,37.07,37.1,37.03,37.1,5700.0,19.4543,19.47,19.4333,19.47,5700.0
2012-03-19 11:10:00,37.1,37.1,37.0,37.01,35700.0,19.47,19.47,19.4175,19.4228,35700.0
2012-03-19 11:15:00,37.01,37.08,37.01,37.05,9800.0,19.4228,19.4595,19.4228,19.4438,9800.0
2012-03-19 11:20:00,37.03,37.05,36.97,37.02,40600.0,19.4333,19.4438,19.4018,19.428,40600.0
2012-03-19 11:25:00,37.02,37.07,36.99,36.99,23300.0,19.428,19.4543,19.4123,19.4123,23300.0
2012-03-19 11:30:00,36.99,37.05,36.99,37.05,9700.0,19.4123,19.4438,19.4123,19.4438,9700.0
2012-03-19 11:35:00,37.05,37.05,37.03,37.05,7200.0,19.4438,19.4438,19.4333,19.4438,7200.0
2012-03-19 11:40:00,37.05,37.07,37.04,37.07,9400.0,19.4438,19.4543,19.4385,19.4543,9400.0
2012-03-19 11:45:00,37.07,37.1,37.04,37.09,17400.0,19.4543,19.47,19.4385,19.4648,17400.0
2012-03-19 11:50:00,37.1,37.19,37.1,37.19,19000.0,19.47,19.5172,19.47,19.5172,19000.0
2012-03-19 11:55:00,37.16,37.18,37.06,37.12,27400.0,19.5015,19.512,19.449,19.4805,27400.0
2012-03-19 12:00:00,37.11,37.15,37.11,37.15,6400.0,19.4753,19.4962,19.4753,19.4962,6400.0
2012-03-19 12:05:00,37.15,37.17,37.15,37.17,17600.0,19.4962,19.5067,19.4962,19.5067,17600.0
2012-03-19 12:10:00,37.18,37.19,37.16,37.19,8300.0,19.512,19.5172,19.5015,19.5172,8300.0
2012-03-19 12:15:00,37.2,37.2,37.16,37.17,7300.0,19.5225,19.5225,19.5015,19.5067,7300.0
2012-03-19 12:20:00,37.17,37.19,37.15,37.18,19600.0,19.5067,19.5172,19.4962,19.512,19600.0
2012-03-19 12:25:00,37.19,37.2,37.16,37.16,9500.0,19.5172,19.5225,19.5015,19.5015,9500.0
2012-03-19 12:30:00,37.17,37.18,37.14,37.16,17700.0,19.5067,19.512,19.491,19.5015,17700.0
2012-03-19 12:35:00,37.16,37.18,37.12,37.18,40200.0,19.5015,19.512,19.4805,19.512,40200.0
2012-03-19 12:40:00,37.17,37.18,37.15,37.16,45500.0,19.5067,19.512,19.4962,19.5015,45500.0
2012-03-19 12:45:00,37.16,37.2,37.15,37.16,18400.0,19.5015,19.5225,19.4962,19.5015,18400.0
2012-03-19 12:50:00,37.16,37.18,37.15,37.15,21200.0,19.5015,19.512,19.4962,19.4962,21200.0
2012-03-19 12:55:00,37.15,37.16,37.15,37.16,5700.0,19.4962,19.5015,19.4962,19.5015,5700.0
2012-03-19 13:00:00,37.15,37.17,37.13,37.16,25700.0,19.4962,19.5067,19.4857,19.5015,25700.0
2012-03-19 13:05:00,37.15,37.2,37.15,37.19,9000.0,19.4962,19.5225,19.4962,19.5172,9000.0
2012-03-19 13:10:00,37.17,37.2,37.17,37.19,4100.0,19.5067,19.5225,19.5067,19.5172,4100.0
2012-03-19 13:15:00,37.18,37.18,37.13,37.15,9100.0,19.512,19.512,19.4857,19.4962,9100.0
2012-03-19 13:20:00,37.15,37.18,37.14,37.16,65800.0,19.4962,19.512,19.491,19.5015,65800.0
2012-03-19 13:25:00,37.16,37.16,37.15,37.15,77600.0,19.5015,19.5015,19.4962,19.4962,77600.0
2012-03-19 13:30:00,37.15,37.2,37.14,37.19,6800.0,19.4962,19.5225,19.491,19.5172,6800.0
2012-03-19 13:35:00,37.2,37.21,37.16,37.16,10300.0,19.5225,19.5277,19.5015,19.5015,10300.0
2012-03-19 13:40:00,37.17,37.17,37.15,37.16,18200.0,19.5067,19.5067,19.4962,19.5015,18200.0
2012-03-19 13:45:00,37.16,37.2,37.15,37.19,22700.0,19.5015,19.5225,19.4962,19.5172,22700.0
2012-03-19 13:50:00,37.2,37.2,37.16,37.18,11700.0,19.5225,19.5225,19.5015,19.512,11700.0
2012-03-19 13:55:00,37.18,37.18,37.15,37.15,21400.0,19.512,19.512,19.4962,19.4962,21400.0
2012-03-19 14:00:00,37.15,37.17,37.15,37.15,15600.0,19.4962,19.5067,19.4962,19.4962,15600.0
2012-03-19 14:05:00,37.16,37.2,37.15,37.16,7700.0,19.5015,19.5225,19.4962,19.5015,7700.0
2012-03-19 14:10:00,37.16,37.18,37.15,37.16,16800.0,19.5015,19.512,19.4962,19.5015,16800.0
2012-03-19 14:15:00,37.16,37.16,37.15,37.16,14600.0,19.5015,19.5015,19.4962,19.5015,14600.0
2012-03-19 14:20:00,37.15,37.17,37.15,37.16,21100.0,19.4962,19.5067,19.4962,19.5015,21100.0
2012-03-19 14:25:00,37.16,37.18,37.16,37.18,28200.0,19.5015,19.512,19.5015,19.512,28200.0
2012-03-19 14:30:00,37.17,37.2,37.15,37.18,33200.0,19.5067,19.5225,19.4962,19.512,33200.0
2012-03-19 14:35:00,37.17,37.24,37.17,37.24,31700.0,19.5067,19.5435,19.5067,19.5435,31700.0
2012-03-19 14:40:00,37.25,37.28,37.23,37.25,24400.0,19.5487,19.5645,19.5382,19.5487,24400.0
2012-03-19 14:45:00,37.26,37.3,37.25,37.29,11000.0,19.554,19.575,19.5487,19.5697,11000.0
2012-03-19 14:50:00,37.29,37.31,37.27,37.3,8600.0,19.5697,19.5802,19.5592,19.575,8600.0
2012-03-19 14:55:00,37.3,37.36,37.29,37.35,24300.0,19.575,19.6065,19.5697,19.6012,24300.0
2012-03-19 15:00:00,37.36,37.38,37.34,37.35,8500.0,19.6065,19.6169,19.596,19.6012,8500.0
2012-03-19 15:05:00,37.34,37.35,37.33,37.33,2900.0,19.596,19.6012,19.5907,19.5907,2900.0
2012-03-19 15:10:00,37.33,37.34,37.33,37.33,3400.0,19.5907,19.596,19.5907,19.5907,3400.0
2012-03-19 15:15:00,37.33,37.34,37.29,37.29,17900.0,19.5907,19.596,19.5697,19.5697,17900.0
2012-03-19 15:20:00,37.29,37.29,37.22,37.22,39900.0,19.5697,19.5697,19.533,19.533,39900.0
2012-03-19 15:25:00,37.22,37.25,37.2,37.22,18700.0,19.533,19.5487,19.5225,19.533,18700.0
2012-03-19 15:30:00,37.22,37.22,37.17,37.17,18600.0,19.533,19.533,19.5067,19.5067,18600.0
2012-03-19 15:35:00,37.18,37.18,37.11,37.11,42400.0,19.512,19.512,19.4753,19.4753,42400.0
2012-03-19 15:40:00,37.12,37.15,37.11,37.15,21800.0,19.4805,19.4962,19.4753,19.4962,21800.0
2012-03-19 15:45:00,37.15,37.22,37.15,37.16,33400.0,19.4962,19.533,19.4962,19.5015,33400.0
2012-03-19 15:50:00,37.17,37.17,37.13,37.15,29500.0,19.5067,19.5067,19.4857,19.4962,29500.0
2012-03-19 15:55:00,37.15,37.19,37.13,37.14,99000.0,19.4962,19.5172,19.4857,19.491,99000.0
2012-03-20 09:30:00,36.7,36.81,36.54,36.57,35400.0,19.2601,19.3178,19.1761,19.1919,35400.0
2012-03-20 09:35:00,36.54,36.65,36.5,36.61,24800.0,19.1761,19.2338,19.1551,19.2129,24800.0
2012-03-20 09:40:00,36.61,36.62,36.53,36.61,17200.0,19.2129,19.2181,19.1709,19.2129,17200.0
2012-03-20 09:45:00,36.6,36.63,36.54,36.6,17400.0,19.2076,19.2233,19.1761,19.2076,17400.0
2012-03-20 09:50:00,36.6,36.73,36.6,36.68,26000.0,19.2076,19.2758,19.2076,19.2496,26000.0
2012-03-20 09:55:00,36.68,36.68,36.6,36.66,21100.0,19.2496,19.2496,19.2076,19.2391,21100.0
2012-03-20 10:00:00,36.63,36.63,36.54,36.54,30400.0,19.2233,19.2233,19.1761,19.1761,30400.0
2012-03-20 10:05:00,36.55,36.59,36.54,36.55,7000.0,19.1814,19.2024,19.1761,19.1814,7000.0
2012-03-20 10:10:00,36.55,36.58,36.52,36.56,24900.0,19.1814,19.1971,19.1656,19.1866,24900.0
2012-03-20 10:15:00,36.56,36.58,36.55,36.56,13300.0,19.1866,19.1971,19.1814,19.1866,13300.0
2012-03-20 10:20:00,36.55,36.57,36.55,36.57,23400.0,19.1814,19.1919,19.1814,19.1919,23400.0
2012-03-20 10:25:00,36.57,36.57,36.51,36.52,31400.0,19.1919,19.1919,19.1604,19.1656,31400.0
2012-03-20 10:30:00,36.51,36.55,36.42,36.55,59500.0,19.1604,19.1814,19.1131,19.1814,59500.0
2012-03-20 10:35:00,36.55,36.59,36.48,36.56,25700.0,19.1814,19.2024,19.1446,19.1866,25700.0
2012-03-20 10:40:00,36.56,36.58,36.51,36.57,16900.0,19.1866,19.1971,19.1604,19.1919,16900.0
2012-03-20 10:45:00,36.56,36.6,36.56,36.58,13200.0,19.1866,19.2076,19.1866,19.1971,13200.0
2012-03-20 10:50:00,36.57,36.59,36.47,36.49,51800.0,19.1919,19.2024,19.1394,19.1499,51800.0
2012-03-20 10:55:00,36.49,36.5,36.39,36.43,23100.0,19.1499,19.1551,19.0974,19.1184,23100.0
2012-03-20 11:00:00,36.42,36.45,36.42,36.43,3500.0,19.1131,19.1289,19.1131,19.1184,3500.0
2012-03-20 11:05:00,36.44,36.47,36.4,36.45,20800.0,19.1236,19.1394,19.1026,19.1289,20800.0
2012-03-20 11:10:00,36.44,36.45,36.41,36.42,17100.0,19.1236,19.1289,19.1079,19.1131,17100.0
2012-03-20 11:15:00,36.42,36.44,36.32,36.42,37300.0,19.1131,19.1236,19.0607,19.1131,37300.0
2012-03-20 11:20:00,36.43,36.47,36.42,36.43,5900.0,19.1184,19.1394,19.1131,19.1184,5900.0
2012-03-20 11:25:00,36.42,36.44,36.42,36.42,3900.0,19.1131,19.1236,19.1131,19.1131,3900.0
2012-03-20 11:30:00,36.43,36.44,36.42,36.43,7700.0,19.1184,19.1236,19.1131,19.1184,7700.0
2012-03-20 11:35:00,36.42,36.48,36.42,36.47,9500.0,19.1131,19.1446,19.1131,19.1394,9500.0
2012-03-20 11:40:00,36.47,36.51,36.44,36.47,30400.0,19.1394,19.1604,19.1236,19.1394,30400.0
2012-03-20 11:45:00,36.48,36.49,36.44,36.49,16300.0,19.1446,19.1499,19.1236,19.1499,16300.0
2012-03-20 11:50:00,36.47,36.51,36.46,36.51,32600.0,19.1394,19.1604,19.1341,19.1604,32600.0
2012-03-20 11:55:00,36.51,36.55,36.5,36.53,17900.0,19.1604,19.1814,19.1551,19.1709,17900.0
2012-03-20 12:00:00,36.53,36.55,36.51,36.53,19700.0,19.1709,19.1814,19.1604,19.1709,19700.0
2012-03-20 12:05:00,36.52,36.61,36.49,36.6,50200.0,19.1656,19.2129,19.1499,19.2076,50200.0
2012-03-20 12:10:00,36.55,36.6,36.51,36.6,20600.0,19.1814,19.2076,19.1604,19.2076,20600.0
2012-03-20 12:15:00,36.59,36.61,36.59,36.6,16600.0,19.2024,19.2129,19.2024,19.2076,16600.0
2012-03-20 12:20:00,36.61,36.67,36.6,36.66,9600.0,19.2129,19.2443,19.2076,19.2391,9600.0
2012-03-20 12:25:00,36.66,36.66,36.64,36.65,4600.0,19.2391,19.2391,19.2286,19.2338,4600.0
2012-03-20 12:30:00,36.66,36.69,36.66,36.69,2200.0,19.2391,19.2548,19.2391,19.2548,2200.0
2012-03-20 12:35:00,36.68,36.7,36.68,36.69,11800.0,19.2496,19.2601,19.2496,19.2548,11800.0
2012-03-20 12:40:00,36.68,36.7,36.68,36.69,11500.0,19.2496,19.2601,19.2496,19.2548,11500.0
2012-03-20 12:45:00,36.69,36.71,36.68,36.69,17800.0,19.2548,19.2653,19.2496,19.2548,17800.0
2012-03-20 12:50:00,36.69,36.74,36.69,36.73,9200.0,19.2548,19.2811,19.2548,19.2758,9200.0
2012-03-20 12:55:00,36.73,36.76,36.72,36.73,19800.0,19.2758,19.2916,19.2706,19.2758,19800.0
2012-03-20 13:00:00,36.73,36.79,36.72,36.75,22800.0,19.2758,19.3073,19.2706,19.2863,22800.0
2012-03-20 13:05:00,36.75,36.87,36.75,36.85,37100.0,19.2863,19.3493,19.2863,19.3388,37100.0
2012-03-20 13:10:00,36.86,36.89,36.83,36.86,17200.0,19.3441,19.3598,19.3283,19.3441,17200.0
2012-03-20 13:15:00,36.86,36.88,36.84,36.87,13600.0,19.3441,19.3545,19.3336,19.3493,13600.0
2012-03-20 13:20:00,36.85,36.87,36.79,36.86,16000.0,19.3388,19.3493,19.3073,19.3441,16000.0
2012-03-20 13:25:00,36.86,36.88,36.82,36.86,19600.0,19.3441,19.3545,19.3231,19.3441,19600.0
2012-03-20 13:30:00,36.86,36.87,36.81,36.86,20600.0,19.3441,19.3493,19.3178,19.3441,20600.0
2012-03-20 13:35:00,36.86,36.86,36.81,36.83,7900.0,19.3441,19.3441,19.3178,19.3283,7900.0
2012-03-20 13:40:00,36.82,36.83,36.8,36.82,15300.0,19.3231,19.3283,19.3126,19.3231,15300.0
2012-03-20 13:45:00,36.82,36.94,36.79,36.9,47300.0,19.3231,19.386,19.3073,19.365,47300.0
2012-03-20 13:50:00,36.9,36.91,36.83,36.83,30100.0,19.365,19.3703,19.3283,19.3283,30100.0
2012-03-20 13:55:00,36.83,36.88,36.83,36.86,7200.0,19.3283,19.3545,19.3283,19.3441,7200.0
2012-03-20 14:00:00,36.87,36.87,36.84,36.85,2900.0,19.3493,19.3493,19.3336,19.3388,2900.0
2012-03-20 14:05:00,36.85,36.87,36.84,36.84,10400.0,19.3388,19.3493,19.3336,19.3336,10400.0
2012-03-20 14:10:00,36.85,36.89,36.84,36.89,5000.0,19.3388,19.3598,19.3336,19.3598,5000.0
2012-03-20 14:15:00,36.87,36.9,36.83,36.88,24200.0,19.3493,19.365,19.3283,19.3545,24200.0
2012-03-20 14:20:00,36.86,36.87,36.83,36.85,6200.0,19.3441,19.3493,19.3283,19.3388,6200.0
2012-03-20 14:25:00,36.85,36.86,36.81,36.85,16600.0,19.3388,19.3441,19.3178,19.3388,16600.0
2012-03-20 14:30:00,36.85,36.86,36.79,36.83,25500.0,19.3388,19.3441,19.3073,19.3283,25500.0
2012-03-20 14:35:00,36.83,36.87,36.83,36.85,14900.0,19.3283,19.3493,19.3283,19.3388,14900.0
2012-03-20 14:40:00,36.86,36.86,36.76,36.78,27100.0,19.3441,19.3441,19.2916,19.3021,27100.0
2012-03-20 14:45:00,36.78,36.78,36.74,36.74,14500.0,19.3021,19.3021,19.2811,19.2811,14500.0
2012-03-20 14:50:00,36.74,36.76,36.73,36.75,3200.0,19.2811,19.2916,19.2758,19.2863,3200.0
2012-03-20 14:55:00,36.76,36.83,36.76,36.78,22100.0,19.2916,19.3283,19.2916,19.3021,22100.0
2012-03-20 15:00:00,36.79,36.82,36.74,36.81,18800.0,19.3073,19.3231,19.2811,19.3178,18800.0
2012-03-20 15:05:00,36.82,36.82,36.76,36.79,17300.0,19.3231,19.3231,19.2916,19.3073,17300.0
2012-03-20 15:10:00,36.79,36.83,36.78,36.83,12500.0,19.3073,19.3283,19.3021,19.3283,12500.0
2012-03-20 15:15:00,36.83,36.87,36.82,36.83,27300.0,19.3283,19.3493,19.3231,19.3283,27300.0
2012-03-20 15:20:00,36.85,36.86,36.79,36.84,23400.0,19.3388,19.3441,19.3073,19.3336,23400.0
2012-03-20 15:25:00,36.85,36.86,36.79,36.8,26100.0,19.3388,19.3441,19.3073,19.3126,26100.0
2012-03-20 15:30:00,36.8,36.81,36.78,36.8,22700.0,19.3126,19.3178,19.3021,19.3126,22700.0
2012-03-20 15:35:00,36.8,36.8,36.71,36.72,43300.0,19.3126,19.3126,19.2653,19.2706,43300.0
2012-03-20 15:40:00,36.71,36.77,36.7,36.75,18800.0,19.2653,19.2968,19.2601,19.2863,18800.0
2012-03-20 15:45:00,36.76,36.78,36.73,36.75,62400.0,19.2916,19.3021,19.2758,19.2863,62400.0
2012-03-20 15:50:00,36.75,36.77,36.72,36.75,70400.0,19.2863,19.2968,19.2706,19.2863,70400.0
2012-03-20 15:55:00,36.75,36.77,36.71,36.75,222700.0,19.2863,19.2968,19.2653,19.2863,222700.0
2012-03-21 09:30:00,36.78,36.79,36.7,36.76,22100.0,19.3021,19.3073,19.2601,19.2916,22100.0
2012-03-21 09:35:00,36.8,36.81,36.76,36.77,11400.0,19.3126,19.3178,19.2916,19.2968,11400.0
2012-03-21 09:40:00,36.77,36.8,36.75,36.8,9700.0,19.2968,19.3126,19.2863,19.3126,9700.0
2012-03-21 09:45:00,36.8,36.88,36.79,36.86,60200.0,19.3126,19.3545,19.3073,19.3441,60200.0
2012-03-21 09:50:00,36.87,36.96,36.85,36.96,31400.0,19.3493,19.3965,19.3388,19.3965,31400.0
2012-03-21 09:55:00,36.98,37.0,36.95,36.99,12600.0,19.407,19.4175,19.3913,19.4123,12600.0
2012-03-21 10:00:00,36.99,37.0,36.94,36.98,11600.0,19.4123,19.4175,19.386,19.407,11600.0
2012-03-21 10:05:00,36.98,37.1,36.97,37.04,35200.0,19.407,19.47,19.4018,19.4385,35200.0
2012-03-21 10:10:00,37.05,37.2,37.05,37.19,17800.0,19.4438,19.5225,19.4438,19.5172,17800.0
2012-03-21 10:15:00,37.17,37.3,37.16,37.3,51400.0,19.5067,19.575,19.5015,19.575,51400.0
2012-03-21 10:20:00,37.31,37.4,37.24,37.24,62900.0,19.5802,19.6274,19.5435,19.5435,62900.0
2012-03-21 10:25:00,37.24,37.33,37.2,37.24,22600.0,19.5435,19.5907,19.5225,19.5435,22600.0
2012-03-21 10:30:00,37.24,37.24,37.16,37.17,11900.0,19.5435,19.5435,19.5015,19.5067,11900.0
2012-03-21 10:35:00,37.16,37.39,37.15,37.32,83200.0,19.5015,19.6222,19.4962,19.5855,83200.0
2012-03-21 10:40:00,37.32,37.37,37.22,37.23,27700.0,19.5855,19.6117,19.533,19.5382,27700.0
2012-03-21 10:45:00,37.21,37.22,37.11,37.11,15800.0,19.5277,19.533,19.4753,19.4753,15800.0
2012-03-21 10:50:00,37.11,37.12,37.08,37.1,21500.0,19.4753,19.4805,19.4595,19.47,21500.0
2012-03-21 10:55:00,37.09,37.24,37.08,37.12,81300.0,19.4648,19.5435,19.4595,19.4805,81300.0
2012-03-21 11:00:00,37.13,37.14,37.08,37.08,39000.0,19.4857,19.491,19.4595,19.4595,39000.0
2012-03-21 11:05:00,37.08,37.13,37.02,37.04,29300.0,19.4595,19.4857,19.428,19.4385,29300.0
2012-03-21 11:10:00,37.03,37.03,36.97,36.98,18500.0,19.4333,19.4333,19.4018,19.407,18500.0
2012-03-21 11:15:00,36.99,37.01,36.99,36.99,10500.0,19.4123,19.4228,19.4123,19.4123,10500.0
2012-03-21 11:20:00,36.99,37.02,36.99,37.0,11500.0,19.4123,19.428,19.4123,19.4175,11500.0
2012-03-21 11:25:00,37.0,37.01,36.98,36.99,14600.0,19.4175,19.4228,19.407,19.4123,14600.0
2012-03-21 11:30:00,36.99,37.02,36.99,37.0,7900.0,19.4123,19.428,19.4123,19.4175,7900.0
2012-03-21 11:35:00,37.01,37.02,36.98,37.0,42700.0,19.4228,19.428,19.407,19.4175,42700.0
2012-03-21 11:40:00,37.0,37.0,36.99,37.0,3600.0,19.4175,19.4175,19.4123,19.4175,3600.0
2012-03-21 11:45:00,36.99,37.0,36.99,37.0,900.0,19.4123,19.4175,19.4123,19.4175,900.0
2012-03-21 11:50:00,36.99,37.14,36.99,37.11,54700.0,19.4123,19.491,19.4123,19.4753,54700.0
2012-03-21 11:55:00,37.11,37.13,37.07,37.13,32000.0,19.4753,19.4857,19.4543,19.4857,32000.0
2012-03-21 12:00:00,37.13,37.2,37.13,37.19,4300.0,19.4857,19.5225,19.4857,19.5172,4300.0
2012-03-21 12:05:00,37.2,37.2,37.17,37.19,6800.0,19.5225,19.5225,19.5067,19.5172,6800.0
2012-03-21 12:10:00,37.18,37.2,37.15,37.17,21500.0,19.512,19.5225,19.4962,19.5067,21500.0
2012-03-21 12:15:00,37.17,37.18,37.12,37.15,58900.0,19.5067,19.512,19.4805,19.4962,58900.0
2012-03-21 12:20:00,37.14,37.19,37.14,37.16,11400.0,19.491,19.5172,19.491,19.5015,11400.0
2012-03-21 12:25:00,37.16,37.17,37.16,37.16,1100.0,19.5015,19.5067,19.5015,19.5015,1100.0
2012-03-21 12:30:00,37.17,37.2,37.16,37.17,6700.0,19.5067,19.5225,19.5015,19.5067,6700.0
2012-03-21 12:35:00,37.15,37.17,37.15,37.16,4500.0,19.4962,19.5067,19.4962,19.5015,4500.0
2012-03-21 12:40:00,37.16,37.28,37.14,37.28,19600.0,19.5015,19.5645,19.491,19.5645,19600.0
2012-03-21 12:45:00,37.29,37.32,37.29,37.29,8400.0,19.5697,19.5855,19.5697,19.5697,8400.0
2012-03-21 12:50:00,37.3,37.3,37.23,37.24,14000.0,19.575,19.575,19.5382,19.5435,14000.0
2012-03-21 12:55:00,37.22,37.25,37.22,37.25,10200.0,19.533,19.5487,19.533,19.5487,10200.0
2012-03-21 13:00:00,37.23,37.26,37.22,37.25,76800.0,19.5382,19.554,19.533,19.5487,76800.0
2012-03-21 13:05:00,37.24,37.25,37.23,37.24,22000.0,19.5435,19.5487,19.5382,19.5435,22000.0
2012-03-21 13:10:00,37.23,37.25,37.23,37.24,6200.0,19.5382,19.5487,19.5382,19.5435,6200.0
2012-03-21 13:15:00,37.23,37.24,37.23,37.24,2100.0,19.5382,19.5435,19.5382,19.5435,2100.0
2012-03-21 13:20:00,37.23,37.24,37.18,37.19,10600.0,19.5382,19.5435,19.512,19.5172,10600.0
2012-03-21 13:25:00,37.2,37.22,37.17,37.19,11900.0,19.5225,19.533,19.5067,19.5172,11900.0
2012-03-21 13:30:00,37.19,37.23,37.19,37.21,11200.0,19.5172,19.5382,19.5172,19.5277,11200.0
2012-03-21 13:35:00,37.22,37.23,37.16,37.2,26900.0,19.533,19.5382,19.5015,19.5225,26900.0
2012-03-21 13:40:00,37.2,37.25,37.19,37.2,81800.0,19.5225,19.5487,19.5172,19.5225,81800.0
2012-03-21 13:45:00,37.2,37.22,37.17,37.18,19600.0,19.5225,19.533,19.5067,19.512,19600.0
2012-03-21 13:50:00,37.17,37.18,37.11,37.11,17900.0,19.5067,19.512,19.4753,19.4753,17900.0
2012-03-21 13:55:00,37.11,37.23,37.07,37.11,84100.0,19.4753,19.5382,19.4543,19.4753,84100.0
2012-03-21 14:00:00,37.11,37.12,37.09,37.1,8500.0,19.4753,19.4805,19.4648,19.47,8500.0
2012-03-21 14:05:00,37.1,37.16,37.08,37.1,63100.0,19.47,19.5015,19.4595,19.47,63100.0
2012-03-21 14:10:00,37.11,37.12,37.09,37.11,9400.0,19.4753,19.4805,19.4648,19.4753,9400.0
2012-03-21 14:15:00,37.1,37.11,37.07,37.08,8000.0,19.47,19.4753,19.4543,19.4595,8000.0
2012-03-21 14:20:00,37.07,37.09,37.05,37.08,12900.0,19.4543,19.4648,19.4438,19.4595,12900.0
2012-03-21 14:25:00,37.07,37.12,37.04,37.06,34300.0,19.4543,19.4805,19.4385,19.449,34300.0
2012-03-21 14:30:00,37.05,37.07,37.05,37.07,6700.0,19.4438,19.4543,19.4438,19.4543,6700.0
2012-03-21 14:35:00,37.07,37.07,37.04,37.04,29900.0,19.4543,19.4543,19.4385,19.4385,29900.0
2012-03-21 14:40:00,37.04,37.09,37.03,37.07,42300.0,19.4385,19.4648,19.4333,19.4543,42300.0
2012-03-21 14:45:00,37.06,37.07,37.04,37.05,2100.0,19.449,19.4543,19.4385,19.4438,2100.0
2012-03-21 14:50:00,37.04,37.06,37.04,37.06,6200.0,19.4385,19.449,19.4385,19.449,6200.0
2012-03-21 14:55:00,37.05,37.08,37.05,37.08,7900.0,19.4438,19.4595,19.4438,19.4595,7900.0
2012-03-21 15:00:00,37.09,37.1,37.05,37.06,41700.0,19.4648,19.47,19.4438,19.449,41700.0
2012-03-21 15:05:00,37.06,37.13,37.06,37.1,12800.0,19.449,19.4857,19.449,19.47,12800.0
2012-03-21 15:10:00,37.11,37.11,37.07,37.08,7700.0,19.4753,19.4753,19.4543,19.4595,7700.0
2012-03-21 15:15:00,37.09,37.11,37.08,37.09,7400.0,19.4648,19.4753,19.4595,19.4648,7400.0
2012-03-21 15:20:00,37.1,37.1,37.09,37.1,4700.0,19.47,19.47,19.4648,19.47,4700.0
2012-03-21 15:25:00,37.09,37.1,37.04,37.06,41200.0,19.4648,19.47,19.4385,19.449,41200.0
2012-03-21 15:30:00,37.05,37.15,37.05,37.06,65300.0,19.4438,19.4962,19.4438,19.449,65300.0
2012-03-21 15:35:00,37.09,37.15,37.05,37.07,66900.0,19.4648,19.4962,19.4438,19.4543,66900.0
2012-03-21 15:40:00,37.07,37.14,37.05,37.1,48700.0,19.4543,19.491,19.4438,19.47,48700.0
2012-03-21 15:45:00,37.1,37.14,37.06,37.08,116400.0,19.47,19.491,19.449,19.4595,116400.0
2012-03-21 15:50:00,37.08,37.08,37.06,37.08,34400.0,19.4595,19.4595,19.449,19.4595,34400.0
2012-03-21 15:55:00,37.08,37.11,37.05,37.07,95900.0,19.4595,19.4753,19.4438,19.4543,95900.0
2012-03-22 09:30:00,37.07,37.1,37.03,37.07,14300.0,19.4543,19.47,19.4333,19.4543,14300.0
2012-03-22 09:35:00,37.1,37.13,37.03,37.08,21000.0,19.47,19.4857,19.4333,19.4595,21000.0
2012-03-22 09:40:00,37.06,37.1,37.03,37.06,34200.0,19.449,19.47,19.4333,19.449,34200.0
2012-03-22 09:45:00,37.06,37.23,37.06,37.21,33000.0,19.449,19.5382,19.449,19.5277,33000.0
2012-03-22 09:50:00,37.21,37.24,37.05,37.19,18100.0,19.5277,19.5435,19.4438,19.5172,18100.0
2012-03-22 09:55:00,37.18,37.3,37.18,37.29,10000.0,19.512,19.575,19.512,19.5697,10000.0
2012-03-22 10:00:00,37.29,37.31,37.2,37.27,46400.0,19.5697,19.5802,19.5225,19.5592,46400.0
2012-03-22 10:05:00,37.26,37.34,37.22,37.31,21500.0,19.554,19.596,19.533,19.5802,21500.0
2012-03-22 10:10:00,37.31,37.46,37.3,37.44,12900.0,19.5802,19.6589,19.575,19.6484,12900.0
2012-03-22 10:15:00,37.44,37.47,37.35,37.4,8900.0,19.6484,19.6642,19.6012,19.6274,8900.0
2012-03-22 10:20:00,37.4,37.41,37.37,37.38,8600.0,19.6274,19.6327,19.6117,19.6169,8600.0
2012-03-22 10:25:00,37.39,37.46,37.37,37.4,6400.0,19.6222,19.6589,19.6117,19.6274,6400.0
2012-03-22 10:30:00,37.37,37.39,37.34,37.38,9100.0,19.6117,19.6222,19.596,19.6169,9100.0
2012-03-22 10:35:00,37.37,37.38,37.36,37.38,5700.0,19.6117,19.6169,19.6065,19.6169,5700.0
2012-03-22 10:40:00,37.38,37.38,37.3,37.33,18100.0,19.6169,19.6169,19.575,19.5907,18100.0
2012-03-22 10:45:00,37.33,37.34,37.31,37.31,9000.0,19.5907,19.596,19.5802,19.5802,9000.0
2012-03-22 10:50:00,37.31,37.35,37.3,37.32,28100.0,19.5802,19.6012,19.575,19.5855,28100.0
2012-03-22 10:55:00,37.33,37.34,37.31,37.31,8100.0,19.5907,19.596,19.5802,19.5802,8100.0
2012-03-22 11:00:00,37.3,37.31,37.2,37.23,20700.0,19.575,19.5802,19.5225,19.5382,20700.0
2012-03-22 11:05:00,37.24,37.24,37.19,37.23,12600.0,19.5435,19.5435,19.5172,19.5382,12600.0
2012-03-22 11:10:00,37.23,37.24,37.21,37.23,7900.0,19.5382,19.5435,19.5277,19.5382,7900.0
2012-03-22 11:15:00,37.22,37.24,37.21,37.23,16700.0,19.533,19.5435,19.5277,19.5382,16700.0
2012-03-22 11:20:00,37.22,37.23,37.21,37.23,9900.0,19.533,19.5382,19.5277,19.5382,9900.0
2012-03-22 11:25:00,37.23,37.23,37.2,37.21,22600.0,19.5382,19.5382,19.5225,19.5277,22600.0
2012-03-22 11:30:00,37.21,37.23,37.19,37.21,40100.0,19.5277,19.5382,19.5172,19.5277,40100.0
2012-03-22 11:35:00,37.21,37.23,37.19,37.21,22300.0,19.5277,19.5382,19.5172,19.5277,22300.0
2012-03-22 11:40:00,37.21,37.24,37.14,37.15,63600.0,19.5277,19.5435,19.491,19.4962,63600.0
2012-03-22 11:45:00,37.13,37.25,37.04,37.04,30500.0,19.4857,19.5487,19.4385,19.4385,30500.0
2012-03-22 11:50:00,37.04,37.12,37.04,37.09,35500.0,19.4385,19.4805,19.4385,19.4648,35500.0
2012-03-22 11:55:00,37.09,37.15,37.08,37.11,58100.0,19.4648,19.4962,19.4595,19.4753,58100.0
2012-03-22 12:00:00,37.1,37.16,37.09,37.13,19100.0,19.47,19.5015,19.4648,19.4857,19100.0
2012-03-22 12:05:00,37.14,37.14,37.09,37.1,13000.0,19.491,19.491,19.4648,19.47,13000.0
2012-03-22 12:10:00,37.1,37.16,37.08,37.14,48400.0,19.47,19.5015,19.4595,19.491,48400.0
2012-03-22 12:15:00,37.15,37.17,37.12,37.13,17600.0,19.4962,19.5067,19.4805,19.4857,17600.0
2012-03-22 12:20:00,37.13,37.15,37.12,37.13,6600.0,19.4857,19.4962,19.4805,19.4857,6600.0
2012-03-22 12:25:00,37.12,37.13,37.11,37.12,13900.0,19.4805,19.4857,19.4753,19.4805,13900.0
2012-03-22 12:30:00,37.13,37.16,37.12,37.16,24100.0,19.4857,19.5015,19.4805,19.5015,24100.0
2012-03-22 12:35:00,37.12,37.16,37.08,37.13,60200.0,19.4805,19.5015,19.4595,19.4857,60200.0
2012-03-22 12:40:00,37.12,37.16,37.1,37.12,44200.0,19.4805,19.5015,19.47,19.4805,44200.0
2012-03-22 12:45:00,37.12,37.13,37.12,37.13,4600.0,19.4805,19.4857,19.4805,19.4857,4600.0
2012-03-22 12:50:00,37.13,37.13,37.12,37.13,1600.0,19.4857,19.4857,19.4805,19.4857,1600.0
2012-03-22 12:55:00,37.13,37.15,37.11,37.14,27200.0,19.4857,19.4962,19.4753,19.491,27200.0
2012-03-22 13:00:00,37.13,37.14,37.13,37.13,19100.0,19.4857,19.491,19.4857,19.4857,19100.0
2012-03-22 13:05:00,37.12,37.13,37.06,37.09,25500.0,19.4805,19.4857,19.449,19.4648,25500.0
2012-03-22 13:10:00,37.09,37.13,37.08,37.11,35500.0,19.4648,19.4857,19.4595,19.4753,35500.0
2012-03-22 13:15:00,37.11,37.12,37.11,37.12,8000.0,19.4753,19.4805,19.4753,19.4805,8000.0
2012-03-22 13:20:00,37.12,37.15,37.11,37.13,66500.0,19.4805,19.4962,19.4753,19.4857,66500.0
2012-03-22 13:25:00,37.13,37.13,37.12,37.12,18700.0,19.4857,19.4857,19.4805,19.4805,18700.0
2012-03-22 13:30:00,37.13,37.14,37.11,37.12,5200.0,19.4857,19.491,19.4753,19.4805,5200.0
2012-03-22 13:35:00,37.12,37.13,37.11,37.13,7200.0,19.4805,19.4857,19.4753,19.4857,7200.0
2012-03-22 13:40:00,37.12,37.14,37.12,37.12,17400.0,19.4805,19.491,19.4805,19.4805,17400.0
2012-03-22 13:45:00,37.13,37.2,37.13,37.18,15800.0,19.4857,19.5225,19.4857,19.512,15800.0
2012-03-22 13:50:00,37.19,37.21,37.18,37.19,3400.0,19.5172,19.5277,19.512,19.5172,3400.0
2012-03-22 13:55:00,37.2,37.2,37.11,37.13,11800.0,19.5225,19.5225,19.4753,19.4857,11800.0
2012-03-22 14:00:00,37.14,37.15,37.13,37.14,10100.0,19.491,19.4962,19.4857,19.491,10100.0
2012-03-22 14:05:00,37.15,37.21,37.15,37.19,3200.0,19.4962,19.5277,19.4962,19.5172,3200.0
2012-03-22 14:10:00,37.18,37.18,37.15,37.15,26100.0,19.512,19.512,19.4962,19.4962,26100.0
2012-03-22 14:15:00,37.16,37.19,37.16,37.19,2100.0,19.5015,19.5172,19.5015,19.5172,2100.0
2012-03-22 14:20:00,37.19,37.19,37.16,37.16,9600.0,19.5172,19.5172,19.5015,19.5015,9600.0
2012-03-22 14:25:00,37.16,37.18,37.16,37.18,4200.0,19.5015,19.512,19.5015,19.512,4200.0
2012-03-22 14:30:00,37.17,37.18,37.16,37.17,7300.0,19.5067,19.512,19.5015,19.5067,7300.0
2012-03-22 14:35:00,37.17,37.19,37.16,37.17,13300.0,19.5067,19.5172,19.5015,19.5067,13300.0
2012-03-22 14:40:00,37.17,37.19,37.16,37.18,20900.0,19.5067,19.5172,19.5015,19.512,20900.0
2012-03-22 14:45:00,37.18,37.19,37.17,37.19,5400.0,19.512,19.5172,19.5067,19.5172,5400.0
2012-03-22 14:50:00,37.18,37.19,37.17,37.18,15100.0,19.512,19.5172,19.5067,19.512,15100.0
2012-03-22 14:55:00,37.19,37.19,37.17,37.18,20000.0,19.5172,19.5172,19.5067,19.512,20000.0
2012-03-22 15:00:00,37.18,37.18,37.15,37.15,14500.0,19.512,19.512,19.4962,19.4962,14500.0
2012-03-22 15:05:00,37.16,37.19,37.11,37.16,41100.0,19.5015,19.5172,19.4753,19.5015,41100.0
2012-03-22 15:10:00,37.16,37.18,37.15,37.18,3400.0,19.5015,19.512,19.4962,19.512,3400.0
2012-03-22 15:15:00,37.17,37.19,37.17,37.18,26400.0,19.5067,19.5172,19.5067,19.512,26400.0
2012-03-22 15:20:00,37.18,37.24,37.16,37.18,22900.0,19.512,19.5435,19.5015,19.512,22900.0
2012-03-22 15:25:00,37.17,37.22,37.17,37.21,11300.0,19.5067,19.533,19.5067,19.5277,11300.0
2012-03-22 15:30:00,37.22,37.26,37.21,37.25,24800.0,19.533,19.554,19.5277,19.5487,24800.0
2012-03-22 15:35:00,37.25,37.3,37.25,37.29,18300.0,19.5487,19.575,19.5487,19.5697,18300.0
2012-03-22 15:40:00,37.29,37.32,37.29,37.3,36200.0,19.5697,19.5855,19.5697,19.575,36200.0
2012-03-22 15:45:00,37.31,37.35,37.3,37.34,48500.0,19.5802,19.6012,19.575,19.596,48500.0
2012-03-22 15:50:00,37.32,37.39,37.3,37.39,90700.0,19.5855,19.6222,19.575,19.6222,90700.0
2012-03-22 15:55:00,37.39,37.43,37.36,37.37,88400.0,19.6222,19.6432,19.6065,19.6117,88400.0
2012-03-23 09:30:00,37.57,37.58,37.44,37.51,19700.0,19.7167,19.7219,19.6484,19.6852,19700.0
2012-03-23 09:35:00,37.53,37.7,37.49,37.58,10100.0,19.6957,19.7849,19.6747,19.7219,10100.0
2012-03-23 09:40:00,37.54,37.58,37.5,37.55,17000.0,19.7009,19.7219,19.6799,19.7062,17000.0
2012-03-23 09:45:00,37.55,37.59,37.53,37.57,13700.0,19.7062,19.7272,19.6957,19.7167,13700.0
2012-03-23 09:50:00,37.57,37.62,37.54,37.61,12100.0,19.7167,19.7429,19.7009,19.7376,12100.0
2012-03-23 09:55:00,37.62,37.7,37.62,37.66,19600.0,19.7429,19.7849,19.7429,19.7639,19600.0
2012-03-23 10:00:00,37.65,37.7,37.55,37.69,25900.0,19.7586,19.7849,19.7062,19.7796,25900.0
2012-03-23 10:05:00,37.67,37.71,37.66,37.71,8200.0,19.7691,19.7901,19.7639,19.7901,8200.0
2012-03-23 10:10:00,37.71,37.81,37.71,37.81,30000.0,19.7901,19.8426,19.7901,19.8426,30000.0
2012-03-23 10:15:00,37.81,37.96,37.73,37.95,99100.0,19.8426,19.9213,19.8006,19.9161,99100.0
2012-03-23 10:20:00,37.96,37.97,37.91,37.97,4900.0,19.9213,19.9266,19.8951,19.9266,4900.0
2012-03-23 10:25:00,37.98,37.98,37.87,37.88,24100.0,19.9318,19.9318,19.8741,19.8793,24100.0
2012-03-23 10:30:00,37.87,37.92,37.87,37.89,7400.0,19.8741,19.9003,19.8741,19.8846,7400.0
2012-03-23 10:35:00,37.9,37.92,37.87,37.9,28400.0,19.8898,19.9003,19.8741,19.8898,28400.0
2012-03-23 10:40:00,37.9,37.93,37.88,37.93,32500.0,19.8898,19.9056,19.8793,19.9056,32500.0
2012-03-23 10:45:00,37.93,37.93,37.85,37.88,13900.0,19.9056,19.9056,19.8636,19.8793,13900.0
2012-03-23 10:50:00,37.89,37.95,37.88,37.94,46500.0,19.8846,19.9161,19.8793,19.9108,46500.0
2012-03-23 10:55:00,37.94,37.94,37.88,37.9,15000.0,19.9108,19.9108,19.8793,19.8898,15000.0
2012-03-23 11:00:00,37.9,37.91,37.9,37.91,21100.0,19.8898,19.8951,19.8898,19.8951,21100.0
2012-03-23 11:05:00,37.9,38.02,37.9,38.0,116800.0,19.8898,19.9528,19.8898,19.9423,116800.0
2012-03-23 11:10:00,38.0,38.08,37.94,38.04,29300.0,19.9423,19.9843,19.9108,19.9633,29300.0
2012-03-23 11:15:00,38.04,38.13,38.04,38.07,28900.0,19.9633,20.0105,19.9633,19.9791,28900.0
2012-03-23 11:20:00,38.07,38.08,38.04,38.05,7100.0,19.9791,19.9843,19.9633,19.9686,7100.0
2012-03-23 11:25:00,38.04,38.07,38.04,38.07,25900.0,19.9633,19.9791,19.9633,19.9791,25900.0
2012-03-23 11:30:00,38.07,38.07,38.02,38.04,31900.0,19.9791,19.9791,19.9528,19.9633,31900.0
2012-03-23 11:35:00,38.04,38.08,38.04,38.06,15000.0,19.9633,19.9843,19.9633,19.9738,15000.0
2012-03-23 11:40:00,38.07,38.07,38.05,38.06,10400.0,19.9791,19.9791,19.9686,19.9738,10400.0
2012-03-23 11:45:00,38.07,38.1,38.05,38.09,16300.0,19.9791,19.9948,19.9686,19.9896,16300.0
2012-03-23 11:50:00,38.08,38.09,38.06,38.09,7500.0,19.9843,19.9896,19.9738,19.9896,7500.0
2012-03-23 11:55:00,38.1,38.17,38.05,38.17,68800.0,19.9948,20.0315,19.9686,20.0315,68800.0
2012-03-23 12:00:00,38.17,38.17,38.13,38.15,9100.0,20.0315,20.0315,20.0105,20.021,9100.0
2012-03-23 12:05:00,38.15,38.19,38.15,38.18,8800.0,20.021,20.042,20.021,20.0368,8800.0
2012-03-23 12:10:00,38.19,38.24,38.18,38.23,24200.0,20.042,20.0683,20.0368,20.063,24200.0
2012-03-23 12:15:00,38.24,38.3,38.22,38.29,17700.0,20.0683,20.0998,20.0578,20.0945,17700.0
2012-03-23 12:20:00,38.29,38.34,38.27,38.31,24600.0,20.0945,20.1208,20.084,20.105,24600.0
2012-03-23 12:25:00,38.31,38.35,38.3,38.33,9800.0,20.105,20.126,20.0998,20.1155,9800.0
2012-03-23 12:30:00,38.35,38.38,38.34,38.36,10100.0,20.126,20.1417,20.1208,20.1312,10100.0
2012-03-23 12:35:00,38.36,38.41,38.36,38.4,6500.0,20.1312,20.1575,20.1312,20.1522,6500.0
2012-03-23 12:40:00,38.4,38.4,38.29,38.36,29700.0,20.1522,20.1522,20.0945,20.1312,29700.0
2012-03-23 12:45:00,38.34,38.38,38.31,38.35,6600.0,20.1208,20.1417,20.105,20.126,6600.0
2012-03-23 12:50:00,38.32,38.32,38.29,38.31,33800.0,20.1103,20.1103,20.0945,20.105,33800.0
2012-03-23 12:55:00,38.3,38.38,38.3,38.35,41000.0,20.0998,20.1417,20.0998,20.126,41000.0
2012-03-23 13:00:00,38.35,38.35,38.3,38.33,50400.0,20.126,20.126,20.0998,20.1155,50400.0
2012-03-23 13:05:00,38.33,38.35,38.32,38.35,3100.0,20.1155,20.126,20.1103,20.126,3100.0
2012-03-23 13:10:00,38.38,38.46,38.36,38.46,27200.0,20.1417,20.1837,20.1312,20.1837,27200.0
2012-03-23 13:15:00,38.48,38.5,38.44,38.46,55400.0,20.1942,20.2047,20.1732,20.1837,55400.0
2012-03-23 13:20:00,38.45,38.47,38.42,38.45,73000.0,20.1785,20.189,20.1627,20.1785,73000.0
2012-03-23 13:25:00,38.46,38.48,38.45,38.48,43300.0,20.1837,20.1942,20.1785,20.1942,43300.0
2012-03-23 13:30:00,38.48,38.49,38.42,38.43,60800.0,20.1942,20.1995,20.1627,20.168,60800.0
2012-03-23 13:35:00,38.43,38.52,38.42,38.49,65300.0,20.168,20.2152,20.1627,20.1995,65300.0
2012-03-23 13:40:00,38.49,38.54,38.47,38.52,104600.0,20.1995,20.2257,20.189,20.2152,104600.0
2012-03-23 13:45:00,38.51,38.61,38.5,38.61,19000.0,20.21,20.2624,20.2047,20.2624,19000.0
2012-03-23 13:50:00,38.6,38.6,38.53,38.56,19800.0,20.2572,20.2572,20.2205,20.2362,19800.0
2012-03-23 13:55:00,38.56,38.6,38.56,38.58,18600.0,20.2362,20.2572,20.2362,20.2467,18600.0
2012-03-23 14:00:00,38.59,38.6,38.56,38.59,13400.0,20.252,20.2572,20.2362,20.252,13400.0
2012-03-23 14:05:00,38.59,38.6,38.57,38.6,3300.0,20.252,20.2572,20.2415,20.2572,3300.0
2012-03-23 14:10:00,38.58,38.62,38.58,38.59,15100.0,20.2467,20.2677,20.2467,20.252,15100.0
2012-03-23 14:15:00,38.59,38.6,38.55,38.58,10400.0,20.252,20.2572,20.231,20.2467,10400.0
2012-03-23 14:20:00,38.58,38.6,38.55,38.59,25700.0,20.2467,20.2572,20.231,20.252,25700.0
2012-03-23 14:25:00,38.6,38.6,38.55,38.55,23500.0,20.2572,20.2572,20.231,20.231,23500.0
2012-03-23 14:30:00,38.56,38.58,38.51,38.52,11400.0,20.2362,20.2467,20.21,20.2152,11400.0
2012-03-23 14:35:00,38.52,38.54,38.48,38.52,23600.0,20.2152,20.2257,20.1942,20.2152,23600.0
2012-03-23 14:40:00,38.53,38.54,38.5,38.5,22200.0,20.2205,20.2257,20.2047,20.2047,22200.0
2012-03-23 14:45:00,38.51,38.53,38.51,38.53,6600.0,20.21,20.2205,20.21,20.2205,6600.0
2012-03-23 14:50:00,38.52,38.53,38.5,38.51,17500.0,20.2152,20.2205,20.2047,20.21,17500.0
2012-03-23 14:55:00,38.51,38.51,38.49,38.51,6100.0,20.21,20.21,20.1995,20.21,6100.0
2012-03-23 15:00:00,38.51,38.51,38.49,38.5,17500.0,20.21,20.21,20.1995,20.2047,17500.0
2012-03-23 15:05:00,38.5,38.51,38.48,38.48,27500.0,20.2047,20.21,20.1942,20.1942,27500.0
2012-03-23 15:10:00,38.49,38.5,38.47,38.47,21800.0,20.1995,20.2047,20.189,20.189,21800.0
2012-03-23 15:15:00,38.48,38.5,38.47,38.47,41400.0,20.1942,20.2047,20.189,20.189,41400.0
2012-03-23 15:20:00,38.47,38.48,38.41,38.41,44100.0,20.189,20.1942,20.1575,20.1575,44100.0
2012-03-23 15:25:00,38.4,38.43,38.35,38.36,50300.0,20.1522,20.168,20.126,20.1312,50300.0
2012-03-23 15:30:00,38.35,38.45,38.35,38.42,61800.0,20.126,20.1785,20.126,20.1627,61800.0
2012-03-23 15:35:00,38.43,38.48,38.43,38.47,31400.0,20.168,20.1942,20.168,20.189,31400.0
2012-03-23 15:40:00,38.48,38.51,38.47,38.48,48200.0,20.1942,20.21,20.189,20.1942,48200.0
2012-03-23 15:45:00,38.48,38.55,38.48,38.54,68900.0,20.1942,20.231,20.1942,20.2257,68900.0
2012-03-23 15:50:00,38.55,38.57,38.53,38.55,70300.0,20.231,20.2415,20.2205,20.231,70300.0
2012-03-23 15:55:00,38.56,38.6,38.55,38.6,121200.0,20.2362,20.2572,20.231,20.2572,121200.0
2012-03-26 09:30:00,39.12,39.24,38.97,39.03,31500.0,20.5301,20.5931,20.4514,20.4829,31500.0
2012-03-26 09:35:00,39.03,39.04,38.78,38.94,51600.0,20.4829,20.4881,20.3517,20.4356,51600.0
2012-03-26 09:40:00,38.94,38.95,38.84,38.87,7000.0,20.4356,20.4409,20.3832,20.3989,7000.0
2012-03-26 09:45:00,38.88,38.95,38.88,38.92,20200.0,20.4041,20.4409,20.4041,20.4251,20200.0
2012-03-26 09:50:00,38.91,38.95,38.89,38.93,42300.0,20.4199,20.4409,20.4094,20.4304,42300.0
2012-03-26 09:55:00,38.94,38.94,38.84,38.85,33000.0,20.4356,20.4356,20.3832,20.3884,33000.0
2012-03-26 10:00:00,38.84,38.85,38.75,38.75,45600.0,20.3832,20.3884,20.3359,20.3359,45600.0
2012-03-26 10:05:00,38.74,38.74,38.55,38.55,50400.0,20.3307,20.3307,20.231,20.231,50400.0
2012-03-26 10:10:00,38.55,38.6,38.5,38.5,21800.0,20.231,20.2572,20.2047,20.2047,21800.0
2012-03-26 10:15:00,38.5,38.6,38.49,38.5,45900.0,20.2047,20.2572,20.1995,20.2047,45900.0
2012-03-26 10:20:00,38.49,38.5,38.36,38.38,41400.0,20.1995,20.2047,20.1312,20.1417,41400.0
2012-03-26 10:25:00,38.38,38.4,38.02,38.07,118600.0,20.1417,20.1522,19.9528,19.9791,118600.0
2012-03-26 10:30:00,38.07,38.12,38.0,38.01,66700.0,19.9791,20.0053,19.9423,19.9476,66700.0
2012-03-26 10:35:00,38.02,38.02,37.76,37.9,109500.0,19.9528,19.9528,19.8164,19.8898,109500.0
2012-03-26 10:40:00,37.9,38.16,37.9,38.04,38800.0,19.8898,20.0263,19.8898,19.9633,38800.0
2012-03-26 10:45:00,38.02,38.15,37.97,38.13,35200.0,19.9528,20.021,19.9266,20.0105,35200.0
2012-03-26 10:50:00,38.14,38.23,38.03,38.04,20100.0,20.0158,20.063,19.9581,19.9633,20100.0
2012-03-26 10:55:00,38.04,38.2,37.98,38.11,42100.0,19.9633,20.0473,19.9318,20.0,42100.0
2012-03-26 11:00:00,38.07,38.1,38.01,38.02,8600.0,19.9791,19.9948,19.9476,19.9528,8600.0
2012-03-26 11:05:00,38.04,38.06,37.96,37.97,9000.0,19.9633,19.9738,19.9213,19.9266,9000.0
2012-03-26 11:10:00,37.98,38.0,37.96,37.97,10000.0,19.9318,19.9423,19.9213,19.9266,10000.0
2012-03-26 11:15:00,37.97,37.98,37.94,37.95,21200.0,19.9266,19.9318,19.9108,19.9161,21200.0
2012-03-26 11:20:00,37.95,37.95,37.87,37.87,29400.0,19.9161,19.9161,19.8741,19.8741,29400.0
2012-03-26 11:25:00,37.88,37.9,37.87,37.88,6900.0,19.8793,19.8898,19.8741,19.8793,6900.0
2012-03-26 11:30:00,37.88,37.9,37.85,37.86,9000.0,19.8793,19.8898,19.8636,19.8688,9000.0
2012-03-26 11:35:00,37.86,37.88,37.85,37.87,8100.0,19.8688,19.8793,19.8636,19.8741,8100.0
2012-03-26 11:40:00,37.87,38.0,37.87,38.0,10600.0,19.8741,19.9423,19.8741,19.9423,10600.0
2012-03-26 11:45:00,38.0,38.04,38.0,38.02,13000.0,19.9423,19.9633,19.9423,19.9528,13000.0
2012-03-26 11:50:00,38.02,38.07,38.01,38.01,9800.0,19.9528,19.9791,19.9476,19.9476,9800.0
2012-03-26 11:55:00,38.02,38.08,38.0,38.01,14800.0,19.9528,19.9843,19.9423,19.9476,14800.0
2012-03-26 12:00:00,38.01,38.04,38.01,38.04,3900.0,19.9476,19.9633,19.9476,19.9633,3900.0
2012-03-26 12:05:00,38.04,38.04,38.02,38.04,4100.0,19.9633,19.9633,19.9528,19.9633,4100.0
2012-03-26 12:10:00,38.02,38.03,38.0,38.02,1900.0,19.9528,19.9581,19.9423,19.9528,1900.0
2012-03-26 12:15:00,38.02,38.03,38.01,38.01,4800.0,19.9528,19.9581,19.9476,19.9476,4800.0
2012-03-26 12:20:00,38.0,38.01,38.0,38.01,4500.0,19.9423,19.9476,19.9423,19.9476,4500.0
2012-03-26 12:25:00,38.01,38.01,38.0,38.01,7500.0,19.9476,19.9476,19.9423,19.9476,7500.0
2012-03-26 12:30:00,38.0,38.01,38.0,38.0,1800.0,19.9423,19.9476,19.9423,19.9423,1800.0
2012-03-26 12:35:00,38.01,38.01,37.94,37.99,17700.0,19.9476,19.9476,19.9108,19.9371,17700.0
2012-03-26 12:40:00,38.0,38.01,37.98,38.0,13500.0,19.9423,19.9476,19.9318,19.9423,13500.0
2012-03-26 12:45:00,38.01,38.01,37.99,38.01,7200.0,19.9476,19.9476,19.9371,19.9476,7200.0
2012-03-26 12:50:00,38.0,38.01,37.98,38.0,8700.0,19.9423,19.9476,19.9318,19.9423,8700.0
2012-03-26 12:55:00,38.0,38.01,38.0,38.01,9300.0,19.9423,19.9476,19.9423,19.9476,9300.0
2012-03-26 13:00:00,38.01,38.03,38.0,38.02,14800.0,19.9476,19.9581,19.9423,19.9528,14800.0
2012-03-26 13:05:00,38.02,38.06,38.01,38.05,15700.0,19.9528,19.9738,19.9476,19.9686,15700.0
2012-03-26 13:10:00,38.05,38.05,38.0,38.01,15200.0,19.9686,19.9686,19.9423,19.9476,15200.0
2012-03-26 13:15:00,38.0,38.03,37.98,38.03,26900.0,19.9423,19.9581,19.9318,19.9581,26900.0
2012-03-26 13:20:00,38.03,38.13,38.02,38.12,12700.0,19.9581,20.0105,19.9528,20.0053,12700.0
2012-03-26 13:25:00,38.13,38.15,38.12,38.15,5000.0,20.0105,20.021,20.0053,20.021,5000.0
2012-03-26 13:30:00,38.15,38.15,38.1,38.14,8100.0,20.021,20.021,19.9948,20.0158,8100.0
2012-03-26 13:35:00,38.14,38.15,38.11,38.13,5200.0,20.0158,20.021,20.0,20.0105,5200.0
2012-03-26 13:40:00,38.13,38.13,38.09,38.11,10200.0,20.0105,20.0105,19.9896,20.0,10200.0
2012-03-26 13:45:00,38.1,38.12,38.09,38.1,9600.0,19.9948,20.0053,19.9896,19.9948,9600.0
2012-03-26 13:50:00,38.1,38.1,38.09,38.1,2800.0,19.9948,19.9948,19.9896,19.9948,2800.0
2012-03-26 13:55:00,38.1,38.13,38.09,38.13,5000.0,19.9948,20.0105,19.9896,20.0105,5000.0
2012-03-26 14:00:00,38.14,38.15,38.13,38.14,1300.0,20.0158,20.021,20.0105,20.0158,1300.0
2012-03-26 14:05:00,38.15,38.2,38.14,38.2,7600.0,20.021,20.0473,20.0158,20.0473,7600.0
2012-03-26 14:10:00,38.21,38.24,38.2,38.21,10800.0,20.0525,20.0683,20.0473,20.0525,10800.0
2012-03-26 14:15:00,38.21,38.24,38.2,38.23,8700.0,20.0525,20.0683,20.0473,20.063,8700.0
2012-03-26 14:20:00,38.24,38.26,38.22,38.24,13300.0,20.0683,20.0788,20.0578,20.0683,13300.0
2012-03-26 14:25:00,38.25,38.26,38.22,38.26,12500.0,20.0735,20.0788,20.0578,20.0788,12500.0
2012-03-26 14:30:00,38.25,38.26,38.22,38.22,6600.0,20.0735,20.0788,20.0578,20.0578,6600.0
2012-03-26 14:35:00,38.24,38.24,38.22,38.23,2700.0,20.0683,20.0683,20.0578,20.063,2700.0
2012-03-26 14:40:00,38.23,38.26,38.23,38.26,33700.0,20.063,20.0788,20.063,20.0788,33700.0
2012-03-26 14:45:00,38.27,38.27,38.23,38.24,1300.0,20.084,20.084,20.063,20.0683,1300.0
2012-03-26 14:50:00,38.24,38.25,38.22,38.22,6300.0,20.0683,20.0735,20.0578,20.0578,6300.0
2012-03-26 14:55:00,38.23,38.26,38.22,38.24,5700.0,20.063,20.0788,20.0578,20.0683,5700.0
2012-03-26 15:00:00,38.22,38.27,38.22,38.27,22000.0,20.0578,20.084,20.0578,20.084,22000.0
2012-03-26 15:05:00,38.27,38.27,38.24,38.26,8200.0,20.084,20.084,20.0683,20.0788,8200.0
2012-03-26 15:10:00,38.26,38.26,38.25,38.26,11800.0,20.0788,20.0788,20.0735,20.0788,11800.0
2012-03-26 15:15:00,38.26,38.26,38.24,38.25,8900.0,20.0788,20.0788,20.0683,20.0735,8900.0
2012-03-26 15:20:00,38.25,38.25,38.21,38.22,12600.0,20.0735,20.0735,20.0525,20.0578,12600.0
2012-03-26 15:25:00,38.22,38.25,38.22,38.25,9600.0,20.0578,20.0735,20.0578,20.0735,9600.0
2012-03-26 15:30:00,38.25,38.28,38.25,38.25,15100.0,20.0735,20.0893,20.0735,20.0735,15100.0
2012-03-26 15:35:00,38.25,38.26,38.24,38.26,13000.0,20.0735,20.0788,20.0683,20.0788,13000.0
2012-03-26 15:40:00,38.25,38.28,38.25,38.26,12700.0,20.0735,20.0893,20.0735,20.0788,12700.0
2012-03-26 15:45:00,38.27,38.29,38.26,38.29,22500.0,20.084,20.0945,20.0788,20.0945,22500.0
2012-03-26 15:50:00,38.28,38.39,38.27,38.35,76700.0,20.0893,20.147,20.084,20.126,76700.0
2012-03-26 15:55:00,38.34,38.46,38.33,38.35,113700.0,20.1208,20.1837,20.1155,20.126,113700.0
2012-03-27 09:30:00,38.43,38.5,38.34,38.42,25200.0,20.168,20.2047,20.1208,20.1627,25200.0
2012-03-27 09:35:00,38.46,38.48,38.39,38.4,8000.0,20.1837,20.1942,20.147,20.1522,8000.0
2012-03-27 09:40:00,38.39,38.39,38.2,38.22,21200.0,20.147,20.147,20.0473,20.0578,21200.0
2012-03-27 09:45:00,38.22,38.28,38.16,38.26,23600.0,20.0578,20.0893,20.0263,20.0788,23600.0
2012-03-27 09:50:00,38.26,38.32,38.24,38.3,24100.0,20.0788,20.1103,20.0683,20.0998,24100.0
2012-03-27 09:55:00,38.3,38.43,38.3,38.42,22800.0,20.0998,20.168,20.0998,20.1627,22800.0
2012-03-27 10:00:00,38.35,38.36,38.3,38.3,10300.0,20.126,20.1312,20.0998,20.0998,10300.0
2012-03-27 10:05:00,38.3,38.38,38.26,38.33,30400.0,20.0998,20.1417,20.0788,20.1155,30400.0
2012-03-27 10:10:00,38.33,38.34,38.24,38.27,37300.0,20.1155,20.1208,20.0683,20.084,37300.0
2012-03-27 10:15:00,38.25,38.3,38.24,38.28,13100.0,20.0735,20.0998,20.0683,20.0893,13100.0
2012-03-27 10:20:00,38.27,38.3,38.27,38.27,12100.0,20.084,20.0998,20.084,20.084,12100.0
2012-03-27 10:25:00,38.27,38.29,38.19,38.2,29700.0,20.084,20.0945,20.042,20.0473,29700.0
2012-03-27 10:30:00,38.2,38.3,38.2,38.26,59200.0,20.0473,20.0998,20.0473,20.0788,59200.0
2012-03-27 10:35:00,38.26,38.26,38.24,38.24,11000.0,20.0788,20.0788,20.0683,20.0683,11000.0
2012-03-27 10:40:00,38.25,38.26,38.24,38.25,11200.0,20.0735,20.0788,20.0683,20.0735,11200.0
2012-03-27 10:45:00,38.24,38.24,38.21,38.23,11900.0,20.0683,20.0683,20.0525,20.063,11900.0
2012-03-27 10:50:00,38.23,38.23,38.13,38.15,12400.0,20.063,20.063,20.0105,20.021,12400.0
2012-03-27 10:55:00,38.15,38.22,38.13,38.21,13100.0,20.021,20.0578,20.0105,20.0525,13100.0
2012-03-27 11:00:00,38.22,38.25,38.22,38.25,28900.0,20.0578,20.0735,20.0578,20.0735,28900.0
2012-03-27 11:05:00,38.25,38.25,38.2,38.2,8200.0,20.0735,20.0735,20.0473,20.0473,8200.0
2012-03-27 11:10:00,38.2,38.23,38.17,38.23,7000.0,20.0473,20.063,20.0315,20.063,7000.0
2012-03-27 11:15:00,38.21,38.23,38.21,38.21,3000.0,20.0525,20.063,20.0525,20.0525,3000.0
2012-03-27 11:20:00,38.21,38.22,38.16,38.21,12200.0,20.0525,20.0578,20.0263,20.0525,12200.0
2012-03-27 11:25:00,38.22,38.23,38.16,38.21,19500.0,20.0578,20.063,20.0263,20.0525,19500.0
2012-03-27 11:30:00,38.22,38.22,38.2,38.21,4200.0,20.0578,20.0578,20.0473,20.0525,4200.0
2012-03-27 11:35:00,38.2,38.21,38.2,38.2,3000.0,20.0473,20.0525,20.0473,20.0473,3000.0
2012-03-27 11:40:00,38.2,38.21,38.2,38.2,8000.0,20.0473,20.0525,20.0473,20.0473,8000.0
2012-03-27 11:45:00,38.2,38.21,38.19,38.2,2300.0,20.0473,20.0525,20.042,20.0473,2300.0
2012-03-27 11:50:00,38.2,38.25,38.19,38.23,15200.0,20.0473,20.0735,20.042,20.063,15200.0
2012-03-27 11:55:00,38.23,38.24,38.2,38.22,15900.0,20.063,20.0683,20.0473,20.0578,15900.0
2012-03-27 12:00:00,38.22,38.23,38.21,38.22,5200.0,20.0578,20.063,20.0525,20.0578,5200.0
2012-03-27 12:05:00,38.23,38.25,38.23,38.23,9800.0,20.063,20.0735,20.063,20.063,9800.0
2012-03-27 12:10:00,38.24,38.25,38.23,38.25,1200.0,20.0683,20.0735,20.063,20.0735,1200.0
2012-03-27 12:15:00,38.25,38.25,38.24,38.24,9200.0,20.0735,20.0735,20.0683,20.0683,9200.0
2012-03-27 12:20:00,38.24,38.26,38.24,38.25,16200.0,20.0683,20.0788,20.0683,20.0735,16200.0
2012-03-27 12:25:00,38.25,38.26,38.23,38.25,27100.0,20.0735,20.0788,20.063,20.0735,27100.0
2012-03-27 12:30:00,38.24,38.25,38.22,38.23,19700.0,20.0683,20.0735,20.0578,20.063,19700.0
2012-03-27 12:35:00,38.23,38.24,38.22,38.22,16600.0,20.063,20.0683,20.0578,20.0578,16600.0
2012-03-27 12:40:00,38.23,38.23,38.22,38.23,9900.0,20.063,20.063,20.0578,20.063,9900.0
2012-03-27 12:45:00,38.23,38.23,38.22,38.23,7300.0,20.063,20.063,20.0578,20.063,7300.0
2012-03-27 12:50:00,38.23,38.27,38.22,38.26,44700.0,20.063,20.084,20.0578,20.0788,44700.0
2012-03-27 12:55:00,38.27,38.32,38.26,38.27,39500.0,20.084,20.1103,20.0788,20.084,39500.0
2012-03-27 13:00:00,38.26,38.27,38.25,38.25,19800.0,20.0788,20.084,20.0735,20.0735,19800.0
2012-03-27 13:05:00,38.26,38.27,38.24,38.24,20300.0,20.0788,20.084,20.0683,20.0683,20300.0
2012-03-27 13:10:00,38.25,38.27,38.24,38.27,16600.0,20.0735,20.084,20.0683,20.084,16600.0
2012-03-27 13:15:00,38.27,38.27,38.25,38.26,16100.0,20.084,20.084,20.0735,20.0788,16100.0
2012-03-27 13:20:00,38.26,38.27,38.25,38.27,10400.0,20.0788,20.084,20.0735,20.084,10400.0
2012-03-27 13:25:00,38.27,38.27,38.25,38.26,24600.0,20.084,20.084,20.0735,20.0788,24600.0
2012-03-27 13:30:00,38.26,38.26,38.25,38.26,21800.0,20.0788,20.0788,20.0735,20.0788,21800.0
2012-03-27 13:35:00,38.26,38.26,38.25,38.26,9900.0,20.0788,20.0788,20.0735,20.0788,9900.0
2012-03-27 13:40:00,38.25,38.26,38.25,38.26,11700.0,20.0735,20.0788,20.0735,20.0788,11700.0
2012-03-27 13:45:00,38.25,38.31,38.25,38.29,41900.0,20.0735,20.105,20.0735,20.0945,41900.0
2012-03-27 13:50:00,38.28,38.31,38.27,38.28,20300.0,20.0893,20.105,20.084,20.0893,20300.0
2012-03-27 13:55:00,38.27,38.28,38.27,38.28,12100.0,20.084,20.0893,20.084,20.0893,12100.0
2012-03-27 14:00:00,38.27,38.28,38.26,38.26,12300.0,20.084,20.0893,20.0788,20.0788,12300.0
2012-03-27 14:05:00,38.26,38.27,38.25,38.26,12900.0,20.0788,20.084,20.0735,20.0788,12900.0
2012-03-27 14:10:00,38.25,38.3,38.25,38.27,22700.0,20.0735,20.0998,20.0735,20.084,22700.0
2012-03-27 14:15:00,38.27,38.27,38.26,38.27,8300.0,20.084,20.084,20.0788,20.084,8300.0
2012-03-27 14:20:00,38.27,38.3,38.26,38.29,19700.0,20.084,20.0998,20.0788,20.0945,19700.0
2012-03-27 14:25:00,38.28,38.3,38.27,38.29,33600.0,20.0893,20.0998,20.084,20.0945,33600.0
2012-03-27 14:30:00,38.3,38.3,38.28,38.28,41600.0,20.0998,20.0998,20.0893,20.0893,41600.0
2012-03-27 14:35:00,38.29,38.29,38.26,38.27,28600.0,20.0945,20.0945,20.0788,20.084,28600.0
2012-03-27 14:40:00,38.27,38.3,38.26,38.28,25600.0,20.084,20.0998,20.0788,20.0893,25600.0
2012-03-27 14:45:00,38.29,38.29,38.28,38.29,10400.0,20.0945,20.0945,20.0893,20.0945,10400.0
2012-03-27 14:50:00,38.29,38.3,38.28,38.3,16300.0,20.0945,20.0998,20.0893,20.0998,16300.0
2012-03-27 14:55:00,38.29,38.32,38.28,38.29,37100.0,20.0945,20.1103,20.0893,20.0945,37100.0
2012-03-27 15:00:00,38.29,38.29,38.27,38.29,28100.0,20.0945,20.0945,20.084,20.0945,28100.0
2012-03-27 15:05:00,38.28,38.29,38.26,38.27,36400.0,20.0893,20.0945,20.0788,20.084,36400.0
2012-03-27 15:10:00,38.27,38.3,38.27,38.29,30300.0,20.084,20.0998,20.084,20.0945,30300.0
2012-03-27 15:15:00,38.29,38.32,38.29,38.3,35100.0,20.0945,20.1103,20.0945,20.0998,35100.0
2012-03-27 15:20:00,38.3,38.35,38.3,38.34,45600.0,20.0998,20.126,20.0998,20.1208,45600.0
2012-03-27 15:25:00,38.34,38.34,38.31,38.32,30200.0,20.1208,20.1208,20.105,20.1103,30200.0
2012-03-27 15:30:00,38.32,38.38,38.32,38.32,34800.0,20.1103,20.1417,20.1103,20.1103,34800.0
2012-03-27 15:35:00,38.32,38.37,38.3,38.36,35100.0,20.1103,20.1365,20.0998,20.1312,35100.0
2012-03-27 15:40:00,38.36,38.42,38.35,38.4,30800.0,20.1312,20.1627,20.126,20.1522,30800.0
2012-03-27 15:45:00,38.4,38.45,38.36,38.42,36900.0,20.1522,20.1785,20.1312,20.1627,36900.0
2012-03-27 15:50:00,38.43,38.45,38.38,38.44,56800.0,20.168,20.1785,20.1417,20.1732,56800.0
2012-03-27 15:55:00,38.44,38.57,38.4,38.44,78600.0,20.1732,20.2415,20.1522,20.1732,78600.0
2012-03-28 09:30:00,38.52,38.97,38.37,38.37,22300.0,20.2152,20.4514,20.1365,20.1365,22300.0
2012-03-28 09:35:00,38.4,38.55,38.35,38.47,25600.0,20.1522,20.231,20.126,20.189,25600.0
2012-03-28 09:40:00,38.47,38.47,38.38,38.38,13700.0,20.189,20.189,20.1417,20.1417,13700.0
2012-03-28 09:45:00,38.39,38.44,38.39,38.4,10100.0,20.147,20.1732,20.147,20.1522,10100.0
2012-03-28 09:50:00,38.4,38.42,38.37,38.4,37000.0,20.1522,20.1627,20.1365,20.1522,37000.0
2012-03-28 09:55:00,38.4,38.42,38.37,38.41,19900.0,20.1522,20.1627,20.1365,20.1575,19900.0
2012-03-28 10:00:00,38.41,38.44,38.38,38.41,29300.0,20.1575,20.1732,20.1417,20.1575,29300.0
2012-03-28 10:05:00,38.41,38.44,38.4,38.43,3700.0,20.1575,20.1732,20.1522,20.168,3700.0
2012-03-28 10:10:00,38.43,38.47,38.42,38.47,5000.0,20.168,20.189,20.1627,20.189,5000.0
2012-03-28 10:15:00,38.46,38.46,38.4,38.42,7100.0,20.1837,20.1837,20.1522,20.1627,7100.0
2012-03-28 10:20:00,38.44,38.45,38.42,38.42,2600.0,20.1732,20.1785,20.1627,20.1627,2600.0
2012-03-28 10:25:00,38.44,38.44,38.42,38.43,6400.0,20.1732,20.1732,20.1627,20.168,6400.0
2012-03-28 10:30:00,38.41,38.41,38.34,38.34,25300.0,20.1575,20.1575,20.1208,20.1208,25300.0
2012-03-28 10:35:00,38.34,38.35,38.3,38.3,22600.0,20.1208,20.126,20.0998,20.0998,22600.0
2012-03-28 10:40:00,38.3,38.32,38.27,38.32,17500.0,20.0998,20.1103,20.084,20.1103,17500.0
2012-03-28 10:45:00,38.31,38.31,38.18,38.2,14200.0,20.105,20.105,20.0368,20.0473,14200.0
2012-03-28 10:50:00,38.2,38.25,38.17,38.22,19900.0,20.0473,20.0735,20.0315,20.0578,19900.0
2012-03-28 10:55:00,38.22,38.3,38.21,38.27,12100.0,20.0578,20.0998,20.0525,20.084,12100.0
2012-03-28 11:00:00,38.3,38.3,38.2,38.23,17300.0,20.0998,20.0998,20.0473,20.063,17300.0
2012-03-28 11:05:00,38.23,38.29,38.21,38.27,13100.0,20.063,20.0945,20.0525,20.084,13100.0
2012-03-28 11:10:00,38.27,38.27,38.25,38.25,6900.0,20.084,20.084,20.0735,20.0735,6900.0
2012-03-28 11:15:00,38.26,38.3,38.25,38.29,5500.0,20.0788,20.0998,20.0735,20.0945,5500.0
2012-03-28 11:20:00,38.29,38.3,38.28,38.29,19700.0,20.0945,20.0998,20.0893,20.0945,19700.0
2012-03-28 11:25:00,38.3,38.3,38.28,38.29,14700.0,20.0998,20.0998,20.0893,20.0945,14700.0
2012-03-28 11:30:00,38.29,38.29,38.28,38.29,2400.0,20.0945,20.0945,20.0893,20.0945,2400.0
2012-03-28 11:35:00,38.29,38.42,38.28,38.38,31300.0,20.0945,20.1627,20.0893,20.1417,31300.0
2012-03-28 11:40:00,38.38,38.39,38.35,38.36,6100.0,20.1417,20.147,20.126,20.1312,6100.0
2012-03-28 11:45:00,38.35,38.4,38.34,38.39,27000.0,20.126,20.1522,20.1208,20.147,27000.0
2012-03-28 11:50:00,38.39,38.39,38.32,38.37,44600.0,20.147,20.147,20.1103,20.1365,44600.0
2012-03-28 11:55:00,38.35,38.42,38.33,38.41,66700.0,20.126,20.1627,20.1155,20.1575,66700.0
2012-03-28 12:00:00,38.41,38.41,38.25,38.39,70400.0,20.1575,20.1575,20.0735,20.147,70400.0
2012-03-28 12:05:00,38.39,38.4,38.38,38.38,14400.0,20.147,20.1522,20.1417,20.1417,14400.0
2012-03-28 12:10:00,38.39,38.39,38.29,38.3,46500.0,20.147,20.147,20.0945,20.0998,46500.0
2012-03-28 12:15:00,38.29,38.35,38.29,38.31,79600.0,20.0945,20.126,20.0945,20.105,79600.0
2012-03-28 12:20:00,38.3,38.33,38.3,38.31,39000.0,20.0998,20.1155,20.0998,20.105,39000.0
2012-03-28 12:25:00,38.31,38.31,38.29,38.3,61200.0,20.105,20.105,20.0945,20.0998,61200.0
2012-03-28 12:30:00,38.3,38.36,38.29,38.36,17200.0,20.0998,20.1312,20.0945,20.1312,17200.0
2012-03-28 12:35:00,38.36,38.39,38.35,38.38,8900.0,20.1312,20.147,20.126,20.1417,8900.0
2012-03-28 12:40:00,38.38,38.39,38.38,38.38,6400.0,20.1417,20.147,20.1417,20.1417,6400.0
2012-03-28 12:45:00,38.38,38.39,38.38,38.39,7100.0,20.1417,20.147,20.1417,20.147,7100.0
2012-03-28 12:50:00,38.38,38.39,38.38,38.39,2300.0,20.1417,20.147,20.1417,20.147,2300.0
2012-03-28 12:55:00,38.39,38.39,38.38,38.39,5600.0,20.147,20.147,20.1417,20.147,5600.0
2012-03-28 13:00:00,38.38,38.39,38.38,38.39,8300.0,20.1417,20.147,20.1417,20.147,8300.0
2012-03-28 13:05:00,38.39,38.39,38.37,38.37,4300.0,20.147,20.147,20.1365,20.1365,4300.0
2012-03-28 13:10:00,38.38,38.38,38.37,38.38,2400.0,20.1417,20.1417,20.1365,20.1417,2400.0
2012-03-28 13:15:00,38.38,38.38,38.36,38.36,21100.0,20.1417,20.1417,20.1312,20.1312,21100.0
2012-03-28 13:20:00,38.37,38.37,38.35,38.37,6600.0,20.1365,20.1365,20.126,20.1365,6600.0
2012-03-28 13:25:00,38.37,38.37,38.36,38.36,7600.0,20.1365,20.1365,20.1312,20.1312,7600.0
2012-03-28 13:30:00,38.36,38.37,38.36,38.36,10900.0,20.1312,20.1365,20.1312,20.1312,10900.0
2012-03-28 13:35:00,38.37,38.37,38.35,38.36,14800.0,20.1365,20.1365,20.126,20.1312,14800.0
2012-03-28 13:40:00,38.36,38.36,38.35,38.36,6600.0,20.1312,20.1312,20.126,20.1312,6600.0
2012-03-28 13:45:00,38.35,38.36,38.34,38.35,13700.0,20.126,20.1312,20.1208,20.126,13700.0
2012-03-28 13:50:00,38.35,38.35,38.34,38.34,18500.0,20.126,20.126,20.1208,20.1208,18500.0
2012-03-28 13:55:00,38.34,38.35,38.34,38.35,16000.0,20.1208,20.126,20.1208,20.126,16000.0
2012-03-28 14:00:00,38.35,38.35,38.34,38.35,5100.0,20.126,20.126,20.1208,20.126,5100.0
2012-03-28 14:05:00,38.34,38.35,38.34,38.35,8900.0,20.1208,20.126,20.1208,20.126,8900.0
2012-03-28 14:10:00,38.35,38.4,38.34,38.4,24800.0,20.126,20.1522,20.1208,20.1522,24800.0
2012-03-28 14:15:00,38.4,38.4,38.36,38.36,6600.0,20.1522,20.1522,20.1312,20.1312,6600.0
2012-03-28 14:20:00,38.37,38.37,38.33,38.35,18600.0,20.1365,20.1365,20.1155,20.126,18600.0
2012-03-28 14:25:00,38.35,38.38,38.35,38.37,10800.0,20.126,20.1417,20.126,20.1365,10800.0
2012-03-28 14:30:00,38.37,38.37,38.34,38.35,20900.0,20.1365,20.1365,20.1208,20.126,20900.0
2012-03-28 14:35:00,38.35,38.37,38.34,38.37,19600.0,20.126,20.1365,20.1208,20.1365,19600.0
2012-03-28 14:40:00,38.37,38.38,38.35,38.38,11300.0,20.1365,20.1417,20.126,20.1417,11300.0
2012-03-28 14:45:00,38.38,38.39,38.38,38.38,5100.0,20.1417,20.147,20.1417,20.1417,5100.0
2012-03-28 14:50:00,38.38,38.42,38.38,38.41,21400.0,20.1417,20.1627,20.1417,20.1575,21400.0
2012-03-28 14:55:00,38.41,38.42,38.4,38.4,19600.0,20.1575,20.1627,20.1522,20.1522,19600.0
2012-03-28 15:00:00,38.41,38.45,38.4,38.43,24500.0,20.1575,20.1785,20.1522,20.168,24500.0
2012-03-28 15:05:00,38.43,38.43,38.42,38.43,10400.0,20.168,20.168,20.1627,20.168,10400.0
2012-03-28 15:10:00,38.43,38.44,38.36,38.4,54100.0,20.168,20.1732,20.1312,20.1522,54100.0
2012-03-28 15:15:00,38.4,38.41,38.39,38.4,35600.0,20.1522,20.1575,20.147,20.1522,35600.0
2012-03-28 15:20:00,38.41,38.45,38.4,38.45,9600.0,20.1575,20.1785,20.1522,20.1785,9600.0
2012-03-28 15:25:00,38.45,38.49,38.45,38.48,17400.0,20.1785,20.1995,20.1785,20.1942,17400.0
2012-03-28 15:30:00,38.47,38.48,38.45,38.46,16100.0,20.189,20.1942,20.1785,20.1837,16100.0
2012-03-28 15:35:00,38.46,38.5,38.45,38.5,44700.0,20.1837,20.2047,20.1785,20.2047,44700.0
2012-03-28 15:40:00,38.5,38.54,38.49,38.53,20800.0,20.2047,20.2257,20.1995,20.2205,20800.0
2012-03-28 15:45:00,38.53,38.65,38.52,38.65,43700.0,20.2205,20.2834,20.2152,20.2834,43700.0
2012-03-28 15:50:00,38.65,38.66,38.56,38.6,46800.0,20.2834,20.2887,20.2362,20.2572,46800.0
2012-03-28 15:55:00,38.61,38.85,38.59,38.84,118800.0,20.2624,20.3884,20.252,20.3832,118800.0
2012-03-29 09:30:00,39.02,39.2,38.99,39.05,22600.0,20.4776,20.5721,20.4619,20.4934,22600.0
2012-03-29 09:35:00,39.1,39.1,38.98,39.0,52500.0,20.5196,20.5196,20.4566,20.4671,52500.0
2012-03-29 09:40:00,38.98,39.0,38.91,38.94,58100.0,20.4566,20.4671,20.4199,20.4356,58100.0
2012-03-29 09:45:00,39.0,39.0,38.95,38.98,31400.0,20.4671,20.4671,20.4409,20.4566,31400.0
2012-03-29 09:50:00,38.96,39.0,38.95,38.98,75600.0,20.4461,20.4671,20.4409,20.4566,75600.0
2012-03-29 09:55:00,38.97,38.97,38.9,38.9,33200.0,20.4514,20.4514,20.4146,20.4146,33200.0
2012-03-29 10:00:00,38.91,38.93,38.8,38.8,47100.0,20.4199,20.4304,20.3622,20.3622,47100.0
2012-03-29 10:05:00,38.81,38.81,38.78,38.79,46600.0,20.3674,20.3674,20.3517,20.3569,46600.0
2012-03-29 10:10:00,38.79,38.79,38.75,38.75,33900.0,20.3569,20.3569,20.3359,20.3359,33900.0
2012-03-29 10:15:00,38.76,38.77,38.73,38.73,35500.0,20.3412,20.3464,20.3254,20.3254,35500.0
2012-03-29 10:20:00,38.73,38.83,38.73,38.81,40900.0,20.3254,20.3779,20.3254,20.3674,40900.0
2012-03-29 10:25:00,38.82,38.9,38.81,38.9,31800.0,20.3727,20.4146,20.3674,20.4146,31800.0
2012-03-29 10:30:00,38.9,38.93,38.72,38.73,26200.0,20.4146,20.4304,20.3202,20.3254,26200.0
2012-03-29 10:35:00,38.74,38.87,38.74,38.86,12300.0,20.3307,20.3989,20.3307,20.3936,12300.0
2012-03-29 10:40:00,38.86,38.87,38.78,38.78,16600.0,20.3936,20.3989,20.3517,20.3517,16600.0
2012-03-29 10:45:00,38.79,38.81,38.79,38.81,6800.0,20.3569,20.3674,20.3569,20.3674,6800.0
2012-03-29 10:50:00,38.81,38.83,38.81,38.81,10700.0,20.3674,20.3779,20.3674,20.3674,10700.0
2012-03-29 10:55:00,38.8,38.88,38.8,38.87,8000.0,20.3622,20.4041,20.3622,20.3989,8000.0
2012-03-29 11:00:00,38.88,38.89,38.85,38.87,24000.0,20.4041,20.4094,20.3884,20.3989,24000.0
2012-03-29 11:05:00,38.86,38.87,38.85,38.86,22300.0,20.3936,20.3989,20.3884,20.3936,22300.0
2012-03-29 11:10:00,38.85,38.88,38.85,38.87,13500.0,20.3884,20.4041,20.3884,20.3989,13500.0
2012-03-29 11:15:00,38.87,38.87,38.86,38.86,18500.0,20.3989,20.3989,20.3936,20.3936,18500.0
2012-03-29 11:20:00,38.87,38.87,38.86,38.87,7100.0,20.3989,20.3989,20.3936,20.3989,7100.0
2012-03-29 11:25:00,38.87,38.88,38.86,38.88,9000.0,20.3989,20.4041,20.3936,20.4041,9000.0
2012-03-29 11:30:00,38.88,38.89,38.86,38.86,8600.0,20.4041,20.4094,20.3936,20.3936,8600.0
2012-03-29 11:35:00,38.87,38.88,38.85,38.88,11400.0,20.3989,20.4041,20.3884,20.4041,11400.0
2012-03-29 11:40:00,38.89,38.92,38.86,38.88,12800.0,20.4094,20.4251,20.3936,20.4041,12800.0
2012-03-29 11:45:00,38.88,38.9,38.86,38.86,22600.0,20.4041,20.4146,20.3936,20.3936,22600.0
2012-03-29 11:50:00,38.86,38.91,38.85,38.91,23500.0,20.3936,20.4199,20.3884,20.4199,23500.0
2012-03-29 11:55:00,38.91,38.91,38.9,38.9,38100.0,20.4199,20.4199,20.4146,20.4146,38100.0
2012-03-29 12:00:00,38.9,38.9,38.83,38.85,43100.0,20.4146,20.4146,20.3779,20.3884,43100.0
2012-03-29 12:05:00,38.86,38.87,38.83,38.84,17300.0,20.3936,20.3989,20.3779,20.3832,17300.0
2012-03-29 12:10:00,38.83,38.85,38.83,38.85,23500.0,20.3779,20.3884,20.3779,20.3884,23500.0
2012-03-29 12:15:00,38.85,38.88,38.83,38.85,16700.0,20.3884,20.4041,20.3779,20.3884,16700.0
2012-03-29 12:20:00,38.85,38.9,38.85,38.89,7000.0,20.3884,20.4146,20.3884,20.4094,7000.0
2012-03-29 12:25:00,38.89,38.91,38.89,38.91,10000.0,20.4094,20.4199,20.4094,20.4199,10000.0
2012-03-29 12:30:00,38.91,38.92,38.9,38.9,8300.0,20.4199,20.4251,20.4146,20.4146,8300.0
2012-03-29 12:35:00,38.91,38.91,38.88,38.9,27200.0,20.4199,20.4199,20.4041,20.4146,27200.0
2012-03-29 12:40:00,38.9,38.91,38.89,38.91,15800.0,20.4146,20.4199,20.4094,20.4199,15800.0
2012-03-29 12:45:00,38.92,38.92,38.9,38.92,15600.0,20.4251,20.4251,20.4146,20.4251,15600.0
2012-03-29 12:50:00,38.92,38.94,38.91,38.93,9300.0,20.4251,20.4356,20.4199,20.4304,9300.0
2012-03-29 12:55:00,38.92,38.92,38.9,38.9,32000.0,20.4251,20.4251,20.4146,20.4146,32000.0
2012-03-29 13:00:00,38.91,38.92,38.89,38.91,18000.0,20.4199,20.4251,20.4094,20.4199,18000.0
2012-03-29 13:05:00,38.91,38.92,38.9,38.92,9300.0,20.4199,20.4251,20.4146,20.4251,9300.0
2012-03-29 13:10:00,38.92,38.93,38.9,38.91,17900.0,20.4251,20.4304,20.4146,20.4199,17900.0
2012-03-29 13:15:00,38.92,38.93,38.87,38.93,21300.0,20.4251,20.4304,20.3989,20.4304,21300.0
2012-03-29 13:20:00,38.93,38.95,38.92,38.94,15900.0,20.4304,20.4409,20.4251,20.4356,15900.0
2012-03-29 13:25:00,38.93,38.95,38.92,38.94,20200.0,20.4304,20.4409,20.4251,20.4356,20200.0
2012-03-29 13:30:00,38.94,38.95,38.92,38.93,39200.0,20.4356,20.4409,20.4251,20.4304,39200.0
2012-03-29 13:35:00,38.93,38.95,38.92,38.95,14100.0,20.4304,20.4409,20.4251,20.4409,14100.0
2012-03-29 13:40:00,38.95,38.97,38.94,38.95,40300.0,20.4409,20.4514,20.4356,20.4409,40300.0
2012-03-29 13:45:00,38.94,38.95,38.94,38.95,6900.0,20.4356,20.4409,20.4356,20.4409,6900.0
2012-03-29 13:50:00,38.95,38.95,38.94,38.95,9600.0,20.4409,20.4409,20.4356,20.4409,9600.0
2012-03-29 13:55:00,38.95,38.95,38.92,38.93,7300.0,20.4409,20.4409,20.4251,20.4304,7300.0
2012-03-29 14:00:00,38.92,38.95,38.92,38.95,4900.0,20.4251,20.4409,20.4251,20.4409,4900.0
2012-03-29 14:05:00,38.95,38.95,38.92,38.93,9200.0,20.4409,20.4409,20.4251,20.4304,9200.0
2012-03-29 14:10:00,38.93,38.95,38.93,38.94,9000.0,20.4304,20.4409,20.4304,20.4356,9000.0
2012-03-29 14:15:00,38.94,38.95,38.94,38.94,12800.0,20.4356,20.4409,20.4356,20.4356,12800.0
2012-03-29 14:20:00,38.94,38.95,38.9,38.91,20500.0,20.4356,20.4409,20.4146,20.4199,20500.0
2012-03-29 14:25:00,38.91,38.94,38.9,38.94,23300.0,20.4199,20.4356,20.4146,20.4356,23300.0
2012-03-29 14:30:00,38.94,38.94,38.93,38.94,18600.0,20.4356,20.4356,20.4304,20.4356,18600.0
2012-03-29 14:35:00,38.94,38.94,38.93,38.94,22900.0,20.4356,20.4356,20.4304,20.4356,22900.0
2012-03-29 14:40:00,38.94,38.94,38.93,38.94,6700.0,20.4356,20.4356,20.4304,20.4356,6700.0
2012-03-29 14:45:00,38.94,38.95,38.94,38.94,29600.0,20.4356,20.4409,20.4356,20.4356,29600.0
2012-03-29 14:50:00,38.95,38.95,38.92,38.93,11500.0,20.4409,20.4409,20.4251,20.4304,11500.0
2012-03-29 14:55:00,38.94,38.94,38.93,38.94,7400.0,20.4356,20.4356,20.4304,20.4356,7400.0
2012-03-29 15:00:00,38.94,38.98,38.93,38.97,47700.0,20.4356,20.4566,20.4304,20.4514,47700.0
2012-03-29 15:05:00,38.97,38.99,38.96,38.96,37900.0,20.4514,20.4619,20.4461,20.4461,37900.0
2012-03-29 15:10:00,38.97,39.01,38.96,38.99,50300.0,20.4514,20.4724,20.4461,20.4619,50300.0
2012-03-29 15:15:00,38.99,39.01,38.98,39.0,13700.0,20.4619,20.4724,20.4566,20.4671,13700.0
2012-03-29 15:20:00,39.0,39.01,39.0,39.01,23600.0,20.4671,20.4724,20.4671,20.4724,23600.0
2012-03-29 15:25:00,39.01,39.01,39.0,39.0,16900.0,20.4724,20.4724,20.4671,20.4671,16900.0
2012-03-29 15:30:00,39.01,39.02,39.0,39.01,39000.0,20.4724,20.4776,20.4671,20.4724,39000.0
2012-03-29 15:35:00,39.01,39.02,39.01,39.01,30200.0,20.4724,20.4776,20.4724,20.4724,30200.0
2012-03-29 15:40:00,39.02,39.05,39.01,39.05,48000.0,20.4776,20.4934,20.4724,20.4934,48000.0
2012-03-29 15:45:00,39.06,39.08,39.05,39.07,76400.0,20.4986,20.5091,20.4934,20.5039,76400.0
2012-03-29 15:50:00,39.07,39.11,39.07,39.1,37600.0,20.5039,20.5248,20.5039,20.5196,37600.0
2012-03-29 15:55:00,39.1,39.14,39.04,39.13,128700.0,20.5196,20.5406,20.4881,20.5353,128700.0
2012-03-30 09:30:00,39.15,39.25,39.02,39.02,20000.0,20.5458,20.5983,20.4776,20.4776,20000.0
2012-03-30 09:35:00,39.01,39.1,39.01,39.07,8500.0,20.4724,20.5196,20.4724,20.5039,8500.0
2012-03-30 09:40:00,39.07,39.07,39.02,39.07,2900.0,20.5039,20.5039,20.4776,20.5039,2900.0
2012-03-30 09:45:00,39.02,39.07,39.02,39.06,6900.0,20.4776,20.5039,20.4776,20.4986,6900.0
2012-03-30 09:50:00,39.06,39.06,39.0,39.05,7000.0,20.4986,20.4986,20.4671,20.4934,7000.0
2012-03-30 09:55:00,39.0,39.07,38.96,38.98,11000.0,20.4671,20.5039,20.4461,20.4566,11000.0
2012-03-30 10:00:00,38.98,38.98,38.94,38.94,5900.0,20.4566,20.4566,20.4356,20.4356,5900.0
2012-03-30 10:05:00,38.94,38.95,38.86,38.9,15500.0,20.4356,20.4409,20.3936,20.4146,15500.0
2012-03-30 10:10:00,38.89,38.89,38.82,38.82,12600.0,20.4094,20.4094,20.3727,20.3727,12600.0
2012-03-30 10:15:00,38.82,38.83,38.77,38.82,14500.0,20.3727,20.3779,20.3464,20.3727,14500.0
2012-03-30 10:20:00,38.8,38.83,38.8,38.82,8100.0,20.3622,20.3779,20.3622,20.3727,8100.0
2012-03-30 10:25:00,38.82,38.83,38.8,38.81,17000.0,20.3727,20.3779,20.3622,20.3674,17000.0
2012-03-30 10:30:00,38.81,38.81,38.79,38.79,5700.0,20.3674,20.3674,20.3569,20.3569,5700.0
2012-03-30 10:35:00,38.77,38.78,38.75,38.77,21500.0,20.3464,20.3517,20.3359,20.3464,21500.0
2012-03-30 10:40:00,38.75,38.75,38.72,38.73,14300.0,20.3359,20.3359,20.3202,20.3254,14300.0
2012-03-30 10:45:00,38.73,38.74,38.7,38.74,12800.0,20.3254,20.3307,20.3097,20.3307,12800.0
2012-03-30 10:50:00,38.75,38.76,38.74,38.75,5200.0,20.3359,20.3412,20.3307,20.3359,5200.0
2012-03-30 10:55:00,38.75,38.75,38.73,38.73,14200.0,20.3359,20.3359,20.3254,20.3254,14200.0
2012-03-30 11:00:00,38.73,38.73,38.69,38.69,27400.0,20.3254,20.3254,20.3044,20.3044,27400.0
2012-03-30 11:05:00,38.69,38.7,38.69,38.7,3400.0,20.3044,20.3097,20.3044,20.3097,3400.0
2012-03-30 11:10:00,38.7,38.73,38.69,38.72,4500.0,20.3097,20.3254,20.3044,20.3202,4500.0
2012-03-30 11:15:00,38.72,38.74,38.71,38.72,14900.0,20.3202,20.3307,20.3149,20.3202,14900.0
2012-03-30 11:20:00,38.72,38.73,38.71,38.71,2900.0,20.3202,20.3254,20.3149,20.3149,2900.0
2012-03-30 11:25:00,38.72,38.72,38.7,38.7,2800.0,20.3202,20.3202,20.3097,20.3097,2800.0
2012-03-30 11:30:00,38.71,38.71,38.7,38.7,6700.0,20.3149,20.3149,20.3097,20.3097,6700.0
2012-03-30 11:35:00,38.71,38.71,38.67,38.68,16900.0,20.3149,20.3149,20.2939,20.2992,16900.0
2012-03-30 11:40:00,38.67,38.68,38.67,38.67,4100.0,20.2939,20.2992,20.2939,20.2939,4100.0
2012-03-30 11:45:00,38.67,38.68,38.67,38.68,3900.0,20.2939,20.2992,20.2939,20.2992,3900.0
2012-03-30 11:50:00,38.67,38.69,38.67,38.68,8300.0,20.2939,20.3044,20.2939,20.2992,8300.0
2012-03-30 11:55:00,38.67,38.69,38.65,38.67,19600.0,20.2939,20.3044,20.2834,20.2939,19600.0
2012-03-30 12:00:00,38.68,38.7,38.67,38.67,2400.0,20.2992,20.3097,20.2939,20.2939,2400.0
2012-03-30 12:05:00,38.68,38.74,38.67,38.72,57200.0,20.2992,20.3307,20.2939,20.3202,57200.0
2012-03-30 12:10:00,38.72,38.75,38.66,38.67,20900.0,20.3202,20.3359,20.2887,20.2939,20900.0
2012-03-30 12:15:00,38.65,38.69,38.63,38.63,23100.0,20.2834,20.3044,20.2729,20.2729,23100.0
2012-03-30 12:20:00,38.64,38.66,38.64,38.65,6500.0,20.2782,20.2887,20.2782,20.2834,6500.0
2012-03-30 12:25:00,38.65,38.65,38.63,38.65,29200.0,20.2834,20.2834,20.2729,20.2834,29200.0
2012-03-30 12:30:00,38.64,38.65,38.62,38.62,8200.0,20.2782,20.2834,20.2677,20.2677,8200.0
2012-03-30 12:35:00,38.62,38.63,38.6,38.62,17900.0,20.2677,20.2729,20.2572,20.2677,17900.0
2012-03-30 12:40:00,38.62,38.62,38.61,38.61,3100.0,20.2677,20.2677,20.2624,20.2624,3100.0
2012-03-30 12:45:00,38.62,38.62,38.61,38.61,1700.0,20.2677,20.2677,20.2624,20.2624,1700.0
2012-03-30 12:50:00,38.62,38.62,38.59,38.59,14900.0,20.2677,20.2677,20.252,20.252,14900.0
2012-03-30 12:55:00,38.6,38.6,38.56,38.56,12100.0,20.2572,20.2572,20.2362,20.2362,12100.0
2012-03-30 13:00:00,38.56,38.57,38.45,38.47,24600.0,20.2362,20.2415,20.1785,20.189,24600.0
2012-03-30 13:05:00,38.47,38.52,38.47,38.52,8800.0,20.189,20.2152,20.189,20.2152,8800.0
2012-03-30 13:10:00,38.52,38.56,38.51,38.56,25200.0,20.2152,20.2362,20.21,20.2362,25200.0
2012-03-30 13:15:00,38.56,38.58,38.56,38.58,3700.0,20.2362,20.2467,20.2362,20.2467,3700.0
2012-03-30 13:20:00,38.58,38.59,38.57,38.59,3400.0,20.2467,20.252,20.2415,20.252,3400.0
2012-03-30 13:25:00,38.59,38.61,38.58,38.59,4300.0,20.252,20.2624,20.2467,20.252,4300.0
2012-03-30 13:30:00,38.58,38.58,38.55,38.56,5400.0,20.2467,20.2467,20.231,20.2362,5400.0
2012-03-30 13:35:00,38.55,38.55,38.5,38.51,8800.0,20.231,20.231,20.2047,20.21,8800.0
2012-03-30 13:40:00,38.51,38.51,38.46,38.47,7800.0,20.21,20.21,20.1837,20.189,7800.0
2012-03-30 13:45:00,38.48,38.51,38.47,38.49,13100.0,20.1942,20.21,20.189,20.1995,13100.0
2012-03-30 13:50:00,38.5,38.5,38.49,38.49,6800.0,20.2047,20.2047,20.1995,20.1995,6800.0
2012-03-30 13:55:00,38.5,38.5,38.46,38.46,15800.0,20.2047,20.2047,20.1837,20.1837,15800.0
2012-03-30 14:00:00,38.47,38.48,38.44,38.48,5300.0,20.189,20.1942,20.1732,20.1942,5300.0
2012-03-30 14:05:00,38.49,38.5,38.48,38.49,5200.0,20.1995,20.2047,20.1942,20.1995,5200.0
2012-03-30 14:10:00,38.48,38.48,38.44,38.44,11000.0,20.1942,20.1942,20.1732,20.1732,11000.0
2012-03-30 14:15:00,38.45,38.46,38.44,38.45,9200.0,20.1785,20.1837,20.1732,20.1785,9200.0
2012-03-30 14:20:00,38.45,38.47,38.44,38.44,4900.0,20.1785,20.189,20.1732,20.1732,4900.0
2012-03-30 14:25:00,38.44,38.45,38.43,38.43,8000.0,20.1732,20.1785,20.168,20.168,8000.0
2012-03-30 14:30:00,38.43,38.43,38.41,38.41,12000.0,20.168,20.168,20.1575,20.1575,12000.0
2012-03-30 14:35:00,38.42,38.42,38.4,38.4,9300.0,20.1627,20.1627,20.1522,20.1522,9300.0
2012-03-30 14:40:00,38.4,38.43,38.4,38.41,23500.0,20.1522,20.168,20.1522,20.1575,23500.0
2012-03-30 14:45:00,38.42,38.45,38.41,38.44,13500.0,20.1627,20.1785,20.1575,20.1732,13500.0
2012-03-30 14:50:00,38.44,38.46,38.43,38.46,5700.0,20.1732,20.1837,20.168,20.1837,5700.0
2012-03-30 14:55:00,38.45,38.46,38.42,38.42,53200.0,20.1785,20.1837,20.1627,20.1627,53200.0
2012-03-30 15:00:00,38.44,38.44,38.38,38.39,17700.0,20.1732,20.1732,20.1417,20.147,17700.0
2012-03-30 15:05:00,38.39,38.4,38.37,38.38,18700.0,20.147,20.1522,20.1365,20.1417,18700.0
2012-03-30 15:10:00,38.39,38.4,38.38,38.4,15200.0,20.147,20.1522,20.1417,20.1522,15200.0
2012-03-30 15:15:00,38.4,38.4,38.38,38.38,28500.0,20.1522,20.1522,20.1417,20.1417,28500.0
2012-03-30 15:20:00,38.38,38.46,38.38,38.42,26600.0,20.1417,20.1837,20.1417,20.1627,26600.0
2012-03-30 15:25:00,38.4,38.43,38.34,38.42,24800.0,20.1522,20.168,20.1208,20.1627,24800.0
2012-03-30 15:30:00,38.43,38.44,38.41,38.44,30100.0,20.168,20.1732,20.1575,20.1732,30100.0
2012-03-30 15:35:00,38.44,38.6,38.43,38.59,44000.0,20.1732,20.2572,20.168,20.252,44000.0
2012-03-30 15:40:00,38.59,38.63,38.55,38.62,69700.0,20.252,20.2729,20.231,20.2677,69700.0
2012-03-30 15:45:00,38.62,38.78,38.62,38.66,143800.0,20.2677,20.3517,20.2677,20.2887,143800.0
2012-03-30 15:50:00,38.66,38.7,38.65,38.7,62700.0,20.2887,20.3097,20.2834,20.3097,62700.0
2012-03-30 15:55:00,38.7,38.75,38.61,38.61,222300.0,20.3097,20.3359,20.2624,20.2624,222300.0
2012-04-02 09:30:00,38.88,38.9,38.49,38.57,34100.0,20.4041,20.4146,20.1995,20.2415,34100.0
2012-04-02 09:35:00,38.64,38.66,38.57,38.61,2600.0,20.2782,20.2887,20.2415,20.2624,2600.0
2012-04-02 09:40:00,38.65,38.68,38.63,38.68,4100.0,20.2834,20.2992,20.2729,20.2992,4100.0
2012-04-02 09:45:00,38.66,38.68,38.55,38.55,10500.0,20.2887,20.2992,20.231,20.231,10500.0
2012-04-02 09:50:00,38.55,38.58,38.52,38.52,4200.0,20.231,20.2467,20.2152,20.2152,4200.0
2012-04-02 09:55:00,38.52,38.56,38.45,38.49,14800.0,20.2152,20.2362,20.1785,20.1995,14800.0
2012-04-02 10:00:00,38.49,38.55,38.48,38.51,18200.0,20.1995,20.231,20.1942,20.21,18200.0
2012-04-02 10:05:00,38.52,38.54,38.42,38.45,42500.0,20.2152,20.2257,20.1627,20.1785,42500.0
2012-04-02 10:10:00,38.45,38.5,38.45,38.47,12500.0,20.1785,20.2047,20.1785,20.189,12500.0
2012-04-02 10:15:00,38.48,38.48,38.42,38.42,27300.0,20.1942,20.1942,20.1627,20.1627,27300.0
2012-04-02 10:20:00,38.43,38.46,38.38,38.4,42500.0,20.168,20.1837,20.1417,20.1522,42500.0
2012-04-02 10:25:00,38.44,38.47,38.41,38.42,11800.0,20.1732,20.189,20.1575,20.1627,11800.0
2012-04-02 10:30:00,38.44,38.45,38.43,38.44,6300.0,20.1732,20.1785,20.168,20.1732,6300.0
2012-04-02 10:35:00,38.44,38.55,38.44,38.5,31600.0,20.1732,20.231,20.1732,20.2047,31600.0
2012-04-02 10:40:00,38.5,38.5,38.4,38.44,20500.0,20.2047,20.2047,20.1522,20.1732,20500.0
2012-04-02 10:45:00,38.45,38.49,38.44,38.49,11300.0,20.1785,20.1995,20.1732,20.1995,11300.0
2012-04-02 10:50:00,38.49,38.5,38.49,38.5,8200.0,20.1995,20.2047,20.1995,20.2047,8200.0
2012-04-02 10:55:00,38.5,38.54,38.49,38.53,20400.0,20.2047,20.2257,20.1995,20.2205,20400.0
2012-04-02 11:00:00,38.54,38.58,38.51,38.51,17400.0,20.2257,20.2467,20.21,20.21,17400.0
2012-04-02 11:05:00,38.52,38.55,38.49,38.52,13700.0,20.2152,20.231,20.1995,20.2152,13700.0
2012-04-02 11:10:00,38.52,38.58,38.52,38.54,14600.0,20.2152,20.2467,20.2152,20.2257,14600.0
2012-04-02 11:15:00,38.55,38.57,38.53,38.55,9100.0,20.231,20.2415,20.2205,20.231,9100.0
2012-04-02 11:20:00,38.56,38.62,38.55,38.56,25000.0,20.2362,20.2677,20.231,20.2362,25000.0
2012-04-02 11:25:00,38.56,38.57,38.54,38.57,11100.0,20.2362,20.2415,20.2257,20.2415,11100.0
2012-04-02 11:30:00,38.58,38.58,38.57,38.57,6600.0,20.2467,20.2467,20.2415,20.2415,6600.0
2012-04-02 11:35:00,38.57,38.58,38.57,38.57,6800.0,20.2415,20.2467,20.2415,20.2415,6800.0
2012-04-02 11:40:00,38.57,38.58,38.57,38.58,8400.0,20.2415,20.2467,20.2415,20.2467,8400.0
2012-04-02 11:45:00,38.58,38.6,38.57,38.6,18500.0,20.2467,20.2572,20.2415,20.2572,18500.0
2012-04-02 11:50:00,38.61,38.67,38.6,38.63,26000.0,20.2624,20.2939,20.2572,20.2729,26000.0
2012-04-02 11:55:00,38.63,38.64,38.55,38.57,30700.0,20.2729,20.2782,20.231,20.2415,30700.0
2012-04-02 12:00:00,38.56,38.61,38.54,38.6,10200.0,20.2362,20.2624,20.2257,20.2572,10200.0
2012-04-02 12:05:00,38.6,38.65,38.59,38.65,11300.0,20.2572,20.2834,20.252,20.2834,11300.0
2012-04-02 12:10:00,38.65,38.67,38.65,38.67,8100.0,20.2834,20.2939,20.2834,20.2939,8100.0
2012-04-02 12:15:00,38.66,38.67,38.65,38.66,9300.0,20.2887,20.2939,20.2834,20.2887,9300.0
2012-04-02 12:20:00,38.66,38.67,38.66,38.67,9700.0,20.2887,20.2939,20.2887,20.2939,9700.0
2012-04-02 12:25:00,38.67,38.71,38.67,38.7,3500.0,20.2939,20.3149,20.2939,20.3097,3500.0
2012-04-02 12:30:00,38.69,38.71,38.68,38.68,11700.0,20.3044,20.3149,20.2992,20.2992,11700.0
2012-04-02 12:35:00,38.69,38.71,38.68,38.7,6000.0,20.3044,20.3149,20.2992,20.3097,6000.0
2012-04-02 12:40:00,38.71,38.74,38.7,38.74,6900.0,20.3149,20.3307,20.3097,20.3307,6900.0
2012-04-02 12:45:00,38.73,38.74,38.73,38.73,500.0,20.3254,20.3307,20.3254,20.3254,500.0
2012-04-02 12:50:00,38.73,38.74,38.72,38.73,10800.0,20.3254,20.3307,20.3202,20.3254,10800.0
2012-04-02 12:55:00,38.73,38.73,38.69,38.7,11200.0,20.3254,20.3254,20.3044,20.3097,11200.0
2012-04-02 13:00:00,38.69,38.7,38.69,38.69,4600.0,20.3044,20.3097,20.3044,20.3044,4600.0
2012-04-02 13:05:00,38.69,38.7,38.64,38.65,7900.0,20.3044,20.3097,20.2782,20.2834,7900.0
2012-04-02 13:10:00,38.65,38.68,38.65,38.67,11000.0,20.2834,20.2992,20.2834,20.2939,11000.0
2012-04-02 13:15:00,38.67,38.67,38.66,38.66,6700.0,20.2939,20.2939,20.2887,20.2887,6700.0
2012-04-02 13:20:00,38.67,38.67,38.66,38.66,3300.0,20.2939,20.2939,20.2887,20.2887,3300.0
2012-04-02 13:25:00,38.66,38.67,38.66,38.66,3300.0,20.2887,20.2939,20.2887,20.2887,3300.0
2012-04-02 13:30:00,38.66,38.72,38.66,38.72,12100.0,20.2887,20.3202,20.2887,20.3202,12100.0
2012-04-02 13:35:00,38.72,38.81,38.72,38.79,23800.0,20.3202,20.3674,20.3202,20.3569,23800.0
2012-04-02 13:40:00,38.79,38.81,38.73,38.75,38800.0,20.3569,20.3674,20.3254,20.3359,38800.0
2012-04-02 13:45:00,38.75,38.77,38.69,38.69,8900.0,20.3359,20.3464,20.3044,20.3044,8900.0
2012-04-02 13:50:00,38.69,38.78,38.67,38.77,52200.0,20.3044,20.3517,20.2939,20.3464,52200.0
2012-04-02 13:55:00,38.76,38.77,38.72,38.76,11100.0,20.3412,20.3464,20.3202,20.3412,11100.0
2012-04-02 14:00:00,38.76,38.81,38.74,38.74,21200.0,20.3412,20.3674,20.3307,20.3307,21200.0
2012-04-02 14:05:00,38.74,38.76,38.73,38.76,8500.0,20.3307,20.3412,20.3254,20.3412,8500.0
2012-04-02 14:10:00,38.76,38.78,38.71,38.77,17500.0,20.3412,20.3517,20.3149,20.3464,17500.0
2012-04-02 14:15:00,38.79,38.8,38.76,38.79,18000.0,20.3569,20.3622,20.3412,20.3569,18000.0
2012-04-02 14:20:00,38.8,38.84,38.77,38.84,12100.0,20.3622,20.3832,20.3464,20.3832,12100.0
2012-04-02 14:25:00,38.85,38.94,38.84,38.9,14000.0,20.3884,20.4356,20.3832,20.4146,14000.0
2012-04-02 14:30:00,38.91,38.94,38.91,38.93,9000.0,20.4199,20.4356,20.4199,20.4304,9000.0
2012-04-02 14:35:00,38.93,39.04,38.92,39.04,14100.0,20.4304,20.4881,20.4251,20.4881,14100.0
2012-04-02 14:40:00,39.04,39.16,39.04,39.16,21700.0,20.4881,20.5511,20.4881,20.5511,21700.0
2012-04-02 14:45:00,39.17,39.21,39.08,39.2,36700.0,20.5563,20.5773,20.5091,20.5721,36700.0
2012-04-02 14:50:00,39.2,39.24,39.17,39.21,8300.0,20.5721,20.5931,20.5563,20.5773,8300.0
2012-04-02 14:55:00,39.23,39.29,39.21,39.21,18300.0,20.5878,20.6193,20.5773,20.5773,18300.0
2012-04-02 15:00:00,39.22,39.26,39.2,39.2,12600.0,20.5826,20.6036,20.5721,20.5721,12600.0
2012-04-02 15:05:00,39.2,39.21,39.09,39.11,24400.0,20.5721,20.5773,20.5144,20.5248,24400.0
2012-04-02 15:10:00,39.11,39.3,39.11,39.3,22300.0,20.5248,20.6246,20.5248,20.6246,22300.0
2012-04-02 15:15:00,39.29,39.35,39.18,39.22,43700.0,20.6193,20.6508,20.5616,20.5826,43700.0
2012-04-02 15:20:00,39.23,39.3,39.14,39.14,20400.0,20.5878,20.6246,20.5406,20.5406,20400.0
2012-04-02 15:25:00,39.14,39.15,39.03,39.08,42400.0,20.5406,20.5458,20.4829,20.5091,42400.0
2012-04-02 15:30:00,39.08,39.08,38.97,39.07,47600.0,20.5091,20.5091,20.4514,20.5039,47600.0
2012-04-02 15:35:00,39.08,39.1,39.08,39.08,19600.0,20.5091,20.5196,20.5091,20.5091,19600.0
2012-04-02 15:40:00,39.09,39.1,39.05,39.09,37700.0,20.5144,20.5196,20.4934,20.5144,37700.0
2012-04-02 15:45:00,39.1,39.12,39.03,39.04,53400.0,20.5196,20.5301,20.4829,20.4881,53400.0
2012-04-02 15:50:00,39.04,39.08,39.04,39.06,31300.0,20.4881,20.5091,20.4881,20.4986,31300.0
2012-04-02 15:55:00,39.05,39.09,39.01,39.06,52500.0,20.4934,20.5144,20.4724,20.4986,52500.0
2012-04-03 09:30:00,39.15,39.5,39.15,39.32,103700.0,20.5458,20.7295,20.5458,20.6351,103700.0
2012-04-03 09:35:00,39.34,39.76,39.34,39.68,67800.0,20.6456,20.866,20.6456,20.824,67800.0
2012-04-03 09:40:00,39.68,39.95,39.68,39.9,18500.0,20.824,20.9657,20.824,20.9394,18500.0
2012-04-03 09:45:00,39.88,40.19,39.81,40.03,68000.0,20.9289,21.0916,20.8922,21.0077,68000.0
2012-04-03 09:50:00,40.04,40.25,39.86,40.11,74300.0,21.0129,21.1231,20.9184,21.0496,74300.0
2012-04-03 09:55:00,40.12,40.21,40.05,40.2,86200.0,21.0549,21.1021,21.0182,21.0969,86200.0
2012-04-03 10:00:00,40.15,40.25,39.98,40.02,116300.0,21.0706,21.1231,20.9814,21.0024,116300.0
2012-04-03 10:05:00,40.03,40.03,39.85,39.86,63700.0,21.0077,21.0077,20.9132,20.9184,63700.0
2012-04-03 10:10:00,39.87,39.92,39.71,39.87,43300.0,20.9237,20.9499,20.8397,20.9237,43300.0
2012-04-03 10:15:00,39.88,39.93,39.7,39.75,33300.0,20.9289,20.9552,20.8345,20.8607,33300.0
2012-04-03 10:20:00,39.76,39.8,39.54,39.59,35200.0,20.866,20.887,20.7505,20.7767,35200.0
2012-04-03 10:25:00,39.59,39.63,39.56,39.58,18000.0,20.7767,20.7977,20.761,20.7715,18000.0
2012-04-03 10:30:00,39.58,39.74,39.58,39.73,45800.0,20.7715,20.8555,20.7715,20.8502,45800.0
2012-04-03 10:35:00,39.74,39.81,39.71,39.79,19300.0,20.8555,20.8922,20.8397,20.8817,19300.0
2012-04-03 10:40:00,39.77,39.9,39.77,39.88,19800.0,20.8712,20.9394,20.8712,20.9289,19800.0
2012-04-03 10:45:00,39.88,39.91,39.83,39.9,17500.0,20.9289,20.9447,20.9027,20.9394,17500.0
2012-04-03 10:50:00,39.9,39.96,39.89,39.95,24600.0,20.9394,20.9709,20.9342,20.9657,24600.0
2012-04-03 10:55:00,39.95,39.96,39.9,39.93,20500.0,20.9657,20.9709,20.9394,20.9552,20500.0
2012-04-03 11:00:00,39.92,39.99,39.89,39.91,27400.0,20.9499,20.9867,20.9342,20.9447,27400.0
2012-04-03 11:05:00,39.93,39.96,39.9,39.91,13400.0,20.9552,20.9709,20.9394,20.9447,13400.0
2012-04-03 11:10:00,39.9,39.91,39.8,39.8,27900.0,20.9394,20.9447,20.887,20.887,27900.0
2012-04-03 11:15:00,39.79,39.8,39.73,39.76,68500.0,20.8817,20.887,20.8502,20.866,68500.0
2012-04-03 11:20:00,39.76,39.77,39.74,39.76,13100.0,20.866,20.8712,20.8555,20.866,13100.0
2012-04-03 11:25:00,39.76,39.76,39.72,39.72,14700.0,20.866,20.866,20.845,20.845,14700.0
2012-04-03 11:30:00,39.72,39.72,39.63,39.64,20700.0,20.845,20.845,20.7977,20.803,20700.0
2012-04-03 11:35:00,39.64,39.64,39.55,39.62,33500.0,20.803,20.803,20.7558,20.7925,33500.0
2012-04-03 11:40:00,39.61,39.63,39.59,39.62,21900.0,20.7872,20.7977,20.7767,20.7925,21900.0
2012-04-03 11:45:00,39.62,39.65,39.6,39.64,11100.0,20.7925,20.8082,20.782,20.803,11100.0
2012-04-03 11:50:00,39.65,39.65,39.61,39.62,12600.0,20.8082,20.8082,20.7872,20.7925,12600.0
2012-04-03 11:55:00,39.62,39.67,39.6,39.62,28800.0,20.7925,20.8187,20.782,20.7925,28800.0
2012-04-03 12:00:00,39.62,39.64,39.58,39.59,26200.0,20.7925,20.803,20.7715,20.7767,26200.0
2012-04-03 12:05:00,39.6,39.62,39.59,39.59,20100.0,20.782,20.7925,20.7767,20.7767,20100.0
2012-04-03 12:10:00,39.59,39.59,39.53,39.56,18300.0,20.7767,20.7767,20.7453,20.761,18300.0
2012-04-03 12:15:00,39.58,39.6,39.51,39.51,13700.0,20.7715,20.782,20.7348,20.7348,13700.0
2012-04-03 12:20:00,39.5,39.55,39.46,39.55,15600.0,20.7295,20.7558,20.7085,20.7558,15600.0
2012-04-03 12:25:00,39.55,39.57,39.45,39.54,21100.0,20.7558,20.7663,20.7033,20.7505,21100.0
2012-04-03 12:30:00,39.54,39.57,39.49,39.51,34800.0,20.7505,20.7663,20.7243,20.7348,34800.0
2012-04-03 12:35:00,39.52,39.55,39.51,39.55,10100.0,20.74,20.7558,20.7348,20.7558,10100.0
2012-04-03 12:40:00,39.54,39.55,39.45,39.46,20900.0,20.7505,20.7558,20.7033,20.7085,20900.0
2012-04-03 12:45:00,39.47,39.47,39.44,39.45,14100.0,20.7138,20.7138,20.698,20.7033,14100.0
2012-04-03 12:50:00,39.45,39.46,39.44,39.45,24700.0,20.7033,20.7085,20.698,20.7033,24700.0
2012-04-03 12:55:00,39.45,39.45,39.44,39.45,16400.0,20.7033,20.7033,20.698,20.7033,16400.0
2012-04-03 13:00:00,39.45,39.46,39.43,39.44,16700.0,20.7033,20.7085,20.6928,20.698,16700.0
2012-04-03 13:05:00,39.44,39.47,39.44,39.45,14300.0,20.698,20.7138,20.698,20.7033,14300.0
2012-04-03 13:10:00,39.45,39.45,39.35,39.38,37500.0,20.7033,20.7033,20.6508,20.6665,37500.0
2012-04-03 13:15:00,39.38,39.46,39.38,39.44,34200.0,20.6665,20.7085,20.6665,20.698,34200.0
2012-04-03 13:20:00,39.45,39.45,39.44,39.45,6000.0,20.7033,20.7033,20.698,20.7033,6000.0
2012-04-03 13:25:00,39.45,39.45,39.44,39.44,13100.0,20.7033,20.7033,20.698,20.698,13100.0
2012-04-03 13:30:00,39.45,39.45,39.44,39.45,16000.0,20.7033,20.7033,20.698,20.7033,16000.0
2012-04-03 13:35:00,39.45,39.45,39.44,39.44,8800.0,20.7033,20.7033,20.698,20.698,8800.0
2012-04-03 13:40:00,39.44,39.44,39.4,39.42,14800.0,20.698,20.698,20.677,20.6875,14800.0
2012-04-03 13:45:00,39.42,39.43,39.41,39.41,6600.0,20.6875,20.6928,20.6823,20.6823,6600.0
2012-04-03 13:50:00,39.42,39.42,39.41,39.42,5400.0,20.6875,20.6875,20.6823,20.6875,5400.0
2012-04-03 13:55:00,39.42,39.46,39.4,39.43,33700.0,20.6875,20.7085,20.677,20.6928,33700.0
2012-04-03 14:00:00,39.43,39.43,39.21,39.28,40800.0,20.6928,20.6928,20.5773,20.6141,40800.0
2012-04-03 14:05:00,39.28,39.29,39.26,39.28,22400.0,20.6141,20.6193,20.6036,20.6141,22400.0
2012-04-03 14:10:00,39.28,39.29,39.27,39.29,34400.0,20.6141,20.6193,20.6088,20.6193,34400.0
2012-04-03 14:15:00,39.28,39.28,39.22,39.23,59200.0,20.6141,20.6141,20.5826,20.5878,59200.0
2012-04-03 14:20:00,39.22,39.28,39.19,39.24,90200.0,20.5826,20.6141,20.5668,20.5931,90200.0
2012-04-03 14:25:00,39.23,39.39,39.23,39.36,23800.0,20.5878,20.6718,20.5878,20.656,23800.0
2012-04-03 14:30:00,39.36,39.46,39.36,39.41,22700.0,20.656,20.7085,20.656,20.6823,22700.0
2012-04-03 14:35:00,39.4,39.48,39.38,39.38,31100.0,20.677,20.719,20.6665,20.6665,31100.0
2012-04-03 14:40:00,39.38,39.42,39.3,39.42,47300.0,20.6665,20.6875,20.6246,20.6875,47300.0
2012-04-03 14:45:00,39.42,39.42,39.32,39.34,45500.0,20.6875,20.6875,20.6351,20.6456,45500.0
2012-04-03 14:50:00,39.34,39.43,39.32,39.4,39300.0,20.6456,20.6928,20.6351,20.677,39300.0
2012-04-03 14:55:00,39.41,39.43,39.4,39.42,14100.0,20.6823,20.6928,20.677,20.6875,14100.0
2012-04-03 15:00:00,39.42,39.43,39.37,39.4,12400.0,20.6875,20.6928,20.6613,20.677,12400.0
2012-04-03 15:05:00,39.41,39.41,39.37,39.39,26600.0,20.6823,20.6823,20.6613,20.6718,26600.0
2012-04-03 15:10:00,39.39,39.41,39.38,39.4,9600.0,20.6718,20.6823,20.6665,20.677,9600.0
2012-04-03 15:15:00,39.4,39.41,39.38,39.39,19400.0,20.677,20.6823,20.6665,20.6718,19400.0
2012-04-03 15:20:00,39.4,39.49,39.39,39.46,70700.0,20.677,20.7243,20.6718,20.7085,70700.0
2012-04-03 15:25:00,39.46,39.46,39.4,39.44,37600.0,20.7085,20.7085,20.677,20.698,37600.0
2012-04-03 15:30:00,39.45,39.45,39.43,39.43,20400.0,20.7033,20.7033,20.6928,20.6928,20400.0
2012-04-03 15:35:00,39.44,39.49,39.43,39.49,31800.0,20.698,20.7243,20.6928,20.7243,31800.0
2012-04-03 15:40:00,39.5,39.58,39.48,39.58,56600.0,20.7295,20.7715,20.719,20.7715,56600.0
2012-04-03 15:45:00,39.58,39.83,39.58,39.69,65400.0,20.7715,20.9027,20.7715,20.8292,65400.0
2012-04-03 15:50:00,39.69,39.69,39.62,39.63,40900.0,20.8292,20.8292,20.7925,20.7977,40900.0
2012-04-03 15:55:00,39.63,39.71,39.63,39.67,131100.0,20.7977,20.8397,20.7977,20.8187,131100.0
2012-04-04 09:30:00,39.45,39.47,39.16,39.4,44500.0,20.7033,20.7138,20.5511,20.677,44500.0
2012-04-04 09:35:00,39.37,39.41,39.37,39.39,57100.0,20.6613,20.6823,20.6613,20.6718,57100.0
2012-04-04 09:40:00,39.41,39.43,39.37,39.41,17900.0,20.6823,20.6928,20.6613,20.6823,17900.0
2012-04-04 09:45:00,39.42,39.5,39.42,39.48,18400.0,20.6875,20.7295,20.6875,20.719,18400.0
2012-04-04 09:50:00,39.48,39.64,39.48,39.59,11100.0,20.719,20.803,20.719,20.7767,11100.0
2012-04-04 09:55:00,39.57,39.66,39.57,39.66,3400.0,20.7663,20.8135,20.7663,20.8135,3400.0
2012-04-04 10:00:00,39.64,39.68,39.47,39.47,19600.0,20.803,20.824,20.7138,20.7138,19600.0
2012-04-04 10:05:00,39.46,39.49,39.44,39.49,5600.0,20.7085,20.7243,20.698,20.7243,5600.0
2012-04-04 10:10:00,39.49,39.51,39.47,39.48,3200.0,20.7243,20.7348,20.7138,20.719,3200.0
2012-04-04 10:15:00,39.48,39.48,39.4,39.42,19300.0,20.719,20.719,20.677,20.6875,19300.0
2012-04-04 10:20:00,39.42,39.42,39.39,39.41,16800.0,20.6875,20.6875,20.6718,20.6823,16800.0
2012-04-04 10:25:00,39.41,39.41,39.39,39.39,14100.0,20.6823,20.6823,20.6718,20.6718,14100.0
2012-04-04 10:30:00,39.4,39.41,39.26,39.26,25300.0,20.677,20.6823,20.6036,20.6036,25300.0
2012-04-04 10:35:00,39.27,39.3,39.25,39.25,19100.0,20.6088,20.6246,20.5983,20.5983,19100.0
2012-04-04 10:40:00,39.26,39.3,39.26,39.3,9900.0,20.6036,20.6246,20.6036,20.6246,9900.0
2012-04-04 10:45:00,39.3,39.3,39.22,39.25,61300.0,20.6246,20.6246,20.5826,20.5983,61300.0
2012-04-04 10:50:00,39.25,39.26,39.24,39.26,11000.0,20.5983,20.6036,20.5931,20.6036,11000.0
2012-04-04 10:55:00,39.26,39.26,39.25,39.26,6200.0,20.6036,20.6036,20.5983,20.6036,6200.0
2012-04-04 11:00:00,39.25,39.26,39.25,39.25,28200.0,20.5983,20.6036,20.5983,20.5983,28200.0
2012-04-04 11:05:00,39.25,39.27,39.25,39.27,14000.0,20.5983,20.6088,20.5983,20.6088,14000.0
2012-04-04 11:10:00,39.26,39.27,39.21,39.22,14800.0,20.6036,20.6088,20.5773,20.5826,14800.0
2012-04-04 11:15:00,39.22,39.26,39.21,39.24,49000.0,20.5826,20.6036,20.5773,20.5931,49000.0
2012-04-04 11:20:00,39.23,39.23,39.21,39.22,21200.0,20.5878,20.5878,20.5773,20.5826,21200.0
2012-04-04 11:25:00,39.22,39.23,39.21,39.23,26800.0,20.5826,20.5878,20.5773,20.5878,26800.0
2012-04-04 11:30:00,39.23,39.29,39.21,39.28,101400.0,20.5878,20.6193,20.5773,20.6141,101400.0
2012-04-04 11:35:00,39.28,39.3,39.27,39.28,17000.0,20.6141,20.6246,20.6088,20.6141,17000.0
2012-04-04 11:40:00,39.26,39.32,39.25,39.3,13400.0,20.6036,20.6351,20.5983,20.6246,13400.0
2012-04-04 11:45:00,39.29,39.29,39.27,39.28,3600.0,20.6193,20.6193,20.6088,20.6141,3600.0
2012-04-04 11:50:00,39.28,39.3,39.27,39.3,3400.0,20.6141,20.6246,20.6088,20.6246,3400.0
2012-04-04 11:55:00,39.3,39.3,39.29,39.3,5500.0,20.6246,20.6246,20.6193,20.6246,5500.0
2012-04-04 12:00:00,39.3,39.3,39.25,39.27,43000.0,20.6246,20.6246,20.5983,20.6088,43000.0
2012-04-04 12:05:00,39.27,39.32,39.27,39.29,19700.0,20.6088,20.6351,20.6088,20.6193,19700.0
2012-04-04 12:10:00,39.3,39.34,39.29,39.34,6700.0,20.6246,20.6456,20.6193,20.6456,6700.0
2012-04-04 12:15:00,39.34,39.35,39.31,39.33,13900.0,20.6456,20.6508,20.6298,20.6403,13900.0
2012-04-04 12:20:00,39.33,39.35,39.32,39.34,8800.0,20.6403,20.6508,20.6351,20.6456,8800.0
2012-04-04 12:25:00,39.35,39.36,39.31,39.35,15400.0,20.6508,20.656,20.6298,20.6508,15400.0
2012-04-04 12:30:00,39.35,39.36,39.34,39.36,14000.0,20.6508,20.656,20.6456,20.656,14000.0
2012-04-04 12:35:00,39.35,39.39,39.34,39.34,14600.0,20.6508,20.6718,20.6456,20.6456,14600.0
2012-04-04 12:40:00,39.34,39.39,39.34,39.39,11300.0,20.6456,20.6718,20.6456,20.6718,11300.0
2012-04-04 12:45:00,39.38,39.39,39.33,39.34,17800.0,20.6665,20.6718,20.6403,20.6456,17800.0
2012-04-04 12:50:00,39.34,39.36,39.26,39.27,18100.0,20.6456,20.656,20.6036,20.6088,18100.0
2012-04-04 12:55:00,39.29,39.37,39.28,39.35,11800.0,20.6193,20.6613,20.6141,20.6508,11800.0
2012-04-04 13:00:00,39.35,39.37,39.3,39.31,10600.0,20.6508,20.6613,20.6246,20.6298,10600.0
2012-04-04 13:05:00,39.32,39.34,39.28,39.3,57400.0,20.6351,20.6456,20.6141,20.6246,57400.0
2012-04-04 13:10:00,39.3,39.32,39.29,39.3,10000.0,20.6246,20.6351,20.6193,20.6246,10000.0
2012-04-04 13:15:00,39.29,39.31,39.27,39.29,8500.0,20.6193,20.6298,20.6088,20.6193,8500.0
2012-04-04 13:20:00,39.28,39.29,39.26,39.27,10000.0,20.6141,20.6193,20.6036,20.6088,10000.0
2012-04-04 13:25:00,39.27,39.27,39.22,39.22,17600.0,20.6088,20.6088,20.5826,20.5826,17600.0
2012-04-04 13:30:00,39.23,39.25,39.21,39.25,17300.0,20.5878,20.5983,20.5773,20.5983,17300.0
2012-04-04 13:35:00,39.25,39.26,39.25,39.26,18000.0,20.5983,20.6036,20.5983,20.6036,18000.0
2012-04-04 13:40:00,39.26,39.26,39.25,39.26,12300.0,20.6036,20.6036,20.5983,20.6036,12300.0
2012-04-04 13:45:00,39.26,39.26,39.26,39.26,10000.0,20.6036,20.6036,20.6036,20.6036,10000.0
2012-04-04 13:50:00,39.26,39.26,39.22,39.22,10100.0,20.6036,20.6036,20.5826,20.5826,10100.0
2012-04-04 13:55:00,39.23,39.26,39.21,39.26,16300.0,20.5878,20.6036,20.5773,20.6036,16300.0
2012-04-04 14:00:00,39.26,39.26,39.23,39.26,56300.0,20.6036,20.6036,20.5878,20.6036,56300.0
2012-04-04 14:05:00,39.26,39.26,39.25,39.26,11500.0,20.6036,20.6036,20.5983,20.6036,11500.0
2012-04-04 14:10:00,39.26,39.26,39.25,39.25,9000.0,20.6036,20.6036,20.5983,20.5983,9000.0
2012-04-04 14:15:00,39.25,39.25,39.24,39.25,20500.0,20.5983,20.5983,20.5931,20.5983,20500.0
2012-04-04 14:20:00,39.25,39.25,39.21,39.22,20500.0,20.5983,20.5983,20.5773,20.5826,20500.0
2012-04-04 14:25:00,39.23,39.24,39.22,39.24,7600.0,20.5878,20.5931,20.5826,20.5931,7600.0
2012-04-04 14:30:00,39.23,39.24,39.22,39.23,10900.0,20.5878,20.5931,20.5826,20.5878,10900.0
2012-04-04 14:35:00,39.24,39.24,39.23,39.23,12200.0,20.5931,20.5931,20.5878,20.5878,12200.0
2012-04-04 14:40:00,39.24,39.24,39.23,39.23,9000.0,20.5931,20.5931,20.5878,20.5878,9000.0
2012-04-04 14:45:00,39.23,39.24,39.21,39.23,25400.0,20.5878,20.5931,20.5773,20.5878,25400.0
2012-04-04 14:50:00,39.23,39.24,39.19,39.22,18700.0,20.5878,20.5931,20.5668,20.5826,18700.0
2012-04-04 14:55:00,39.22,39.23,39.21,39.23,13100.0,20.5826,20.5878,20.5773,20.5878,13100.0
2012-04-04 15:00:00,39.23,39.23,39.19,39.22,29100.0,20.5878,20.5878,20.5668,20.5826,29100.0
2012-04-04 15:05:00,39.23,39.29,39.22,39.29,14900.0,20.5878,20.6193,20.5826,20.6193,14900.0
2012-04-04 15:10:00,39.28,39.3,39.23,39.27,26200.0,20.6141,20.6246,20.5878,20.6088,26200.0
2012-04-04 15:15:00,39.27,39.32,39.27,39.27,16200.0,20.6088,20.6351,20.6088,20.6088,16200.0
2012-04-04 15:20:00,39.28,39.31,39.28,39.3,9200.0,20.6141,20.6298,20.6141,20.6246,9200.0
2012-04-04 15:25:00,39.3,39.31,39.25,39.27,15100.0,20.6246,20.6298,20.5983,20.6088,15100.0
2012-04-04 15:30:00,39.28,39.3,39.22,39.29,20400.0,20.6141,20.6246,20.5826,20.6193,20400.0
2012-04-04 15:35:00,39.3,39.36,39.25,39.27,36900.0,20.6246,20.656,20.5983,20.6088,36900.0
2012-04-04 15:40:00,39.28,39.29,39.24,39.24,21400.0,20.6141,20.6193,20.5931,20.5931,21400.0
2012-04-04 15:45:00,39.25,39.27,39.17,39.21,63400.0,20.5983,20.6088,20.5563,20.5773,63400.0
2012-04-04 15:50:00,39.2,39.23,39.13,39.15,54500.0,20.5721,20.5878,20.5353,20.5458,54500.0
2012-04-04 15:55:00,39.15,39.19,39.13,39.17,64700.0,20.5458,20.5668,20.5353,20.5563,64700.0
2012-04-05 09:30:00,39.08,39.41,39.04,39.41,15800.0,20.5091,20.6823,20.4881,20.6823,15800.0
2012-04-05 09:35:00,39.29,39.29,39.18,39.26,4700.0,20.6193,20.6193,20.5616,20.6036,4700.0
2012-04-05 09:40:00,39.25,39.4,39.24,39.34,10100.0,20.5983,20.677,20.5931,20.6456,10100.0
2012-04-05 09:45:00,39.32,39.32,39.28,39.28,21400.0,20.6351,20.6351,20.6141,20.6141,21400.0
2012-04-05 09:50:00,39.29,39.32,39.23,39.26,18400.0,20.6193,20.6351,20.5878,20.6036,18400.0
2012-04-05 09:55:00,39.26,39.39,39.26,39.33,2600.0,20.6036,20.6718,20.6036,20.6403,2600.0
2012-04-05 10:00:00,39.3,39.38,39.28,39.35,22800.0,20.6246,20.6665,20.6141,20.6508,22800.0
2012-04-05 10:05:00,39.36,39.5,39.36,39.49,6100.0,20.656,20.7295,20.656,20.7243,6100.0
2012-04-05 10:10:00,39.47,39.55,39.45,39.51,9500.0,20.7138,20.7558,20.7033,20.7348,9500.0
2012-04-05 10:15:00,39.5,39.5,39.45,39.47,3300.0,20.7295,20.7295,20.7033,20.7138,3300.0
2012-04-05 10:20:00,39.48,39.58,39.44,39.55,32500.0,20.719,20.7715,20.698,20.7558,32500.0
2012-04-05 10:25:00,39.51,39.59,39.44,39.5,12700.0,20.7348,20.7767,20.698,20.7295,12700.0
2012-04-05 10:30:00,39.51,39.51,39.36,39.38,7100.0,20.7348,20.7348,20.656,20.6665,7100.0
2012-04-05 10:35:00,39.39,39.49,39.38,39.49,22900.0,20.6718,20.7243,20.6665,20.7243,22900.0
2012-04-05 10:40:00,39.5,39.62,39.49,39.61,10900.0,20.7295,20.7925,20.7243,20.7872,10900.0
2012-04-05 10:45:00,39.61,39.67,39.61,39.64,38800.0,20.7872,20.8187,20.7872,20.803,38800.0
2012-04-05 10:50:00,39.65,39.66,39.58,39.64,25900.0,20.8082,20.8135,20.7715,20.803,25900.0
2012-04-05 10:55:00,39.63,39.72,39.63,39.69,8900.0,20.7977,20.845,20.7977,20.8292,8900.0
2012-04-05 11:00:00,39.68,39.7,39.63,39.68,8500.0,20.824,20.8345,20.7977,20.824,8500.0
2012-04-05 11:05:00,39.69,39.72,39.64,39.68,7100.0,20.8292,20.845,20.803,20.824,7100.0
2012-04-05 11:10:00,39.69,39.85,39.69,39.85,14600.0,20.8292,20.9132,20.8292,20.9132,14600.0
2012-04-05 11:15:00,39.85,39.85,39.75,39.75,17000.0,20.9132,20.9132,20.8607,20.8607,17000.0
2012-04-05 11:20:00,39.76,39.76,39.67,39.68,8800.0,20.866,20.866,20.8187,20.824,8800.0
2012-04-05 11:25:00,39.67,39.68,39.63,39.64,9400.0,20.8187,20.824,20.7977,20.803,9400.0
2012-04-05 11:30:00,39.64,39.65,39.5,39.5,12200.0,20.803,20.8082,20.7295,20.7295,12200.0
2012-04-05 11:35:00,39.5,39.53,39.49,39.51,11900.0,20.7295,20.7453,20.7243,20.7348,11900.0
2012-04-05 11:40:00,39.52,39.66,39.52,39.64,4300.0,20.74,20.8135,20.74,20.803,4300.0
2012-04-05 11:45:00,39.61,39.61,39.54,39.55,2200.0,20.7872,20.7872,20.7505,20.7558,2200.0
2012-04-05 11:50:00,39.54,39.55,39.52,39.54,3600.0,20.7505,20.7558,20.74,20.7505,3600.0
2012-04-05 11:55:00,39.54,39.64,39.54,39.63,2600.0,20.7505,20.803,20.7505,20.7977,2600.0
2012-04-05 12:00:00,39.63,39.64,39.63,39.64,2300.0,20.7977,20.803,20.7977,20.803,2300.0
2012-04-05 12:05:00,39.65,39.66,39.62,39.63,4800.0,20.8082,20.8135,20.7925,20.7977,4800.0
2012-04-05 12:10:00,39.63,39.63,39.62,39.62,2400.0,20.7977,20.7977,20.7925,20.7925,2400.0
2012-04-05 12:15:00,39.63,39.63,39.58,39.61,12300.0,20.7977,20.7977,20.7715,20.7872,12300.0
2012-04-05 12:20:00,39.6,39.62,39.6,39.62,2100.0,20.782,20.7925,20.782,20.7925,2100.0
2012-04-05 12:25:00,39.62,39.62,39.6,39.61,42100.0,20.7925,20.7925,20.782,20.7872,42100.0
2012-04-05 12:30:00,39.61,39.62,39.57,39.59,10600.0,20.7872,20.7925,20.7663,20.7767,10600.0
2012-04-05 12:35:00,39.59,39.59,39.57,39.58,10100.0,20.7767,20.7767,20.7663,20.7715,10100.0
2012-04-05 12:40:00,39.57,39.58,39.55,39.56,5800.0,20.7663,20.7715,20.7558,20.761,5800.0
2012-04-05 12:45:00,39.56,39.57,39.54,39.56,6200.0,20.761,20.7663,20.7505,20.761,6200.0
2012-04-05 12:50:00,39.55,39.56,39.54,39.56,1900.0,20.7558,20.761,20.7505,20.761,1900.0
2012-04-05 12:55:00,39.55,39.58,39.54,39.54,16800.0,20.7558,20.7715,20.7505,20.7505,16800.0
2012-04-05 13:00:00,39.56,39.56,39.52,39.52,4900.0,20.761,20.761,20.74,20.74,4900.0
2012-04-05 13:05:00,39.52,39.55,39.52,39.55,3600.0,20.74,20.7558,20.74,20.7558,3600.0
2012-04-05 13:10:00,39.55,39.55,39.53,39.54,5700.0,20.7558,20.7558,20.7453,20.7505,5700.0
2012-04-05 13:15:00,39.54,39.54,39.52,39.53,11600.0,20.7505,20.7505,20.74,20.7453,11600.0
2012-04-05 13:20:00,39.53,39.54,39.52,39.52,12500.0,20.7453,20.7505,20.74,20.74,12500.0
2012-04-05 13:25:00,39.52,39.53,39.52,39.52,12300.0,20.74,20.7453,20.74,20.74,12300.0
2012-04-05 13:30:00,39.52,39.53,39.5,39.51,5800.0,20.74,20.7453,20.7295,20.7348,5800.0
2012-04-05 13:35:00,39.51,39.54,39.5,39.53,14100.0,20.7348,20.7505,20.7295,20.7453,14100.0
2012-04-05 13:40:00,39.53,39.53,39.5,39.51,7400.0,20.7453,20.7453,20.7295,20.7348,7400.0
2012-04-05 13:45:00,39.52,39.53,39.5,39.51,14100.0,20.74,20.7453,20.7295,20.7348,14100.0
2012-04-05 13:50:00,39.5,39.51,39.45,39.46,42100.0,20.7295,20.7348,20.7033,20.7085,42100.0
2012-04-05 13:55:00,39.45,39.49,39.4,39.4,18800.0,20.7033,20.7243,20.677,20.677,18800.0
2012-04-05 14:00:00,39.4,39.41,39.39,39.4,9600.0,20.677,20.6823,20.6718,20.677,9600.0
2012-04-05 14:05:00,39.4,39.4,39.34,39.35,13700.0,20.677,20.677,20.6456,20.6508,13700.0
2012-04-05 14:10:00,39.34,39.34,39.29,39.33,16700.0,20.6456,20.6456,20.6193,20.6403,16700.0
2012-04-05 14:15:00,39.36,39.36,39.32,39.32,2700.0,20.656,20.656,20.6351,20.6351,2700.0
2012-04-05 14:20:00,39.32,39.33,39.29,39.33,11300.0,20.6351,20.6403,20.6193,20.6403,11300.0
2012-04-05 14:25:00,39.32,39.39,39.32,39.38,8400.0,20.6351,20.6718,20.6351,20.6665,8400.0
2012-04-05 14:30:00,39.38,39.45,39.38,39.45,12700.0,20.6665,20.7033,20.6665,20.7033,12700.0
2012-04-05 14:35:00,39.47,39.55,39.45,39.53,27600.0,20.7138,20.7558,20.7033,20.7453,27600.0
2012-04-05 14:40:00,39.53,39.53,39.47,39.48,26900.0,20.7453,20.7453,20.7138,20.719,26900.0
2012-04-05 14:45:00,39.48,39.5,39.47,39.48,9600.0,20.719,20.7295,20.7138,20.719,9600.0
2012-04-05 14:50:00,39.48,39.5,39.48,39.5,2900.0,20.719,20.7295,20.719,20.7295,2900.0
2012-04-05 14:55:00,39.49,39.5,39.49,39.5,2100.0,20.7243,20.7295,20.7243,20.7295,2100.0
2012-04-05 15:00:00,39.5,39.52,39.49,39.49,9400.0,20.7295,20.74,20.7243,20.7243,9400.0
2012-04-05 15:05:00,39.5,39.58,39.49,39.55,25200.0,20.7295,20.7715,20.7243,20.7558,25200.0
2012-04-05 15:10:00,39.55,39.57,39.55,39.55,33700.0,20.7558,20.7663,20.7558,20.7558,33700.0
2012-04-05 15:15:00,39.55,39.56,39.54,39.55,20500.0,20.7558,20.761,20.7505,20.7558,20500.0
2012-04-05 15:20:00,39.55,39.6,39.52,39.52,23000.0,20.7558,20.782,20.74,20.74,23000.0
2012-04-05 15:25:00,39.54,39.58,39.51,39.55,27200.0,20.7505,20.7715,20.7348,20.7558,27200.0
2012-04-05 15:30:00,39.55,39.61,39.54,39.59,24800.0,20.7558,20.7872,20.7505,20.7767,24800.0
2012-04-05 15:35:00,39.59,39.6,39.47,39.53,58100.0,20.7767,20.782,20.7138,20.7453,58100.0
2012-04-05 15:40:00,39.53,39.62,39.52,39.6,41900.0,20.7453,20.7925,20.74,20.782,41900.0
2012-04-05 15:45:00,39.61,39.67,39.58,39.67,54000.0,20.7872,20.8187,20.7715,20.8187,54000.0
2012-04-05 15:50:00,39.67,39.72,39.66,39.67,53900.0,20.8187,20.845,20.8135,20.8187,53900.0
2012-04-05 15:55:00,39.69,39.85,39.68,39.85,139100.0,20.8292,20.9132,20.824,20.9132,139100.0
2012-04-09 09:30:00,39.14,40.12,39.14,39.51,26500.0,20.5406,21.0549,20.5406,20.7348,26500.0
2012-04-09 09:35:00,39.56,39.57,39.5,39.51,1400.0,20.761,20.7663,20.7295,20.7348,1400.0
2012-04-09 09:40:00,39.56,39.56,39.49,39.53,7100.0,20.761,20.761,20.7243,20.7453,7100.0
2012-04-09 09:45:00,39.52,39.52,39.49,39.49,18500.0,20.74,20.74,20.7243,20.7243,18500.0
2012-04-09 09:50:00,39.49,39.52,39.49,39.5,21800.0,20.7243,20.74,20.7243,20.7295,21800.0
2012-04-09 09:55:00,39.5,39.51,39.46,39.49,16400.0,20.7295,20.7348,20.7085,20.7243,16400.0
2012-04-09 10:00:00,39.5,39.52,39.45,39.47,23100.0,20.7295,20.74,20.7033,20.7138,23100.0
2012-04-09 10:05:00,39.47,39.49,39.46,39.48,4700.0,20.7138,20.7243,20.7085,20.719,4700.0
2012-04-09 10:10:00,39.48,39.49,39.46,39.48,9300.0,20.719,20.7243,20.7085,20.719,9300.0
2012-04-09 10:15:00,39.48,39.48,39.46,39.46,2800.0,20.719,20.719,20.7085,20.7085,2800.0
2012-04-09 10:20:00,39.46,39.47,39.45,39.46,15500.0,20.7085,20.7138,20.7033,20.7085,15500.0
2012-04-09 10:25:00,39.47,39.51,39.45,39.47,19900.0,20.7138,20.7348,20.7033,20.7138,19900.0
2012-04-09 10:30:00,39.47,39.48,39.45,39.46,6500.0,20.7138,20.719,20.7033,20.7085,6500.0
2012-04-09 10:35:00,39.45,39.46,39.44,39.44,5000.0,20.7033,20.7085,20.698,20.698,5000.0
2012-04-09 10:40:00,39.44,39.48,39.44,39.47,8000.0,20.698,20.719,20.698,20.7138,8000.0
2012-04-09 10:45:00,39.45,39.84,39.42,39.46,27900.0,20.7033,20.9079,20.6875,20.7085,27900.0
2012-04-09 10:50:00,39.46,39.46,39.41,39.41,11500.0,20.7085,20.7085,20.6823,20.6823,11500.0
2012-04-09 10:55:00,39.41,39.43,39.4,39.43,9600.0,20.6823,20.6928,20.677,20.6928,9600.0
2012-04-09 11:00:00,39.42,39.42,39.38,39.39,6400.0,20.6875,20.6875,20.6665,20.6718,6400.0
2012-04-09 11:05:00,39.38,39.39,39.37,39.38,10200.0,20.6665,20.6718,20.6613,20.6665,10200.0
2012-04-09 11:10:00,39.37,39.41,39.37,39.38,9800.0,20.6613,20.6823,20.6613,20.6665,9800.0
2012-04-09 11:15:00,39.4,39.4,39.3,39.31,10500.0,20.677,20.677,20.6246,20.6298,10500.0
2012-04-09 11:20:00,39.31,39.35,39.29,39.35,11800.0,20.6298,20.6508,20.6193,20.6508,11800.0
2012-04-09 11:25:00,39.35,39.4,39.31,39.39,17400.0,20.6508,20.677,20.6298,20.6718,17400.0
2012-04-09 11:30:00,39.39,39.4,39.31,39.31,5300.0,20.6718,20.677,20.6298,20.6298,5300.0
2012-04-09 11:35:00,39.29,39.32,39.29,39.32,5000.0,20.6193,20.6351,20.6193,20.6351,5000.0
2012-04-09 11:40:00,39.34,39.39,39.34,39.38,8800.0,20.6456,20.6718,20.6456,20.6665,8800.0
2012-04-09 11:45:00,39.37,39.37,39.31,39.33,10700.0,20.6613,20.6613,20.6298,20.6403,10700.0
2012-04-09 11:50:00,39.32,39.33,39.32,39.33,2100.0,20.6351,20.6403,20.6351,20.6403,2100.0
2012-04-09 11:55:00,39.34,39.38,39.33,39.36,5300.0,20.6456,20.6665,20.6403,20.656,5300.0
2012-04-09 12:00:00,39.38,39.4,39.35,39.37,8500.0,20.6665,20.677,20.6508,20.6613,8500.0
2012-04-09 12:05:00,39.37,39.37,39.34,39.36,1900.0,20.6613,20.6613,20.6456,20.656,1900.0
2012-04-09 12:10:00,39.36,39.4,39.35,39.36,14400.0,20.656,20.677,20.6508,20.656,14400.0
2012-04-09 12:15:00,39.36,39.39,39.36,39.37,7900.0,20.656,20.6718,20.656,20.6613,7900.0
2012-04-09 12:20:00,39.38,39.43,39.34,39.37,24700.0,20.6665,20.6928,20.6456,20.6613,24700.0
2012-04-09 12:25:00,39.38,39.4,39.35,39.4,6500.0,20.6665,20.677,20.6508,20.677,6500.0
2012-04-09 12:30:00,39.4,39.43,39.4,39.42,6200.0,20.677,20.6928,20.677,20.6875,6200.0
2012-04-09 12:35:00,39.41,39.45,39.4,39.44,7700.0,20.6823,20.7033,20.677,20.698,7700.0
2012-04-09 12:40:00,39.43,39.45,39.42,39.45,5900.0,20.6928,20.7033,20.6875,20.7033,5900.0
2012-04-09 12:45:00,39.45,39.45,39.43,39.45,5700.0,20.7033,20.7033,20.6928,20.7033,5700.0
2012-04-09 12:50:00,39.45,39.46,39.42,39.44,8400.0,20.7033,20.7085,20.6875,20.698,8400.0
2012-04-09 12:55:00,39.45,39.45,39.41,39.45,16000.0,20.7033,20.7033,20.6823,20.7033,16000.0
2012-04-09 13:00:00,39.44,39.44,39.41,39.42,2200.0,20.698,20.698,20.6823,20.6875,2200.0
2012-04-09 13:05:00,39.42,39.42,39.41,39.41,500.0,20.6875,20.6875,20.6823,20.6823,500.0
2012-04-09 13:10:00,39.43,39.44,39.42,39.43,4100.0,20.6928,20.698,20.6875,20.6928,4100.0
2012-04-09 13:15:00,39.44,39.44,39.41,39.41,2800.0,20.698,20.698,20.6823,20.6823,2800.0
2012-04-09 13:20:00,39.41,39.44,39.4,39.42,30300.0,20.6823,20.698,20.677,20.6875,30300.0
2012-04-09 13:25:00,39.42,39.45,39.42,39.43,5600.0,20.6875,20.7033,20.6875,20.6928,5600.0
2012-04-09 13:30:00,39.43,39.44,39.4,39.41,2500.0,20.6928,20.698,20.677,20.6823,2500.0
2012-04-09 13:35:00,39.41,39.42,39.41,39.42,1900.0,20.6823,20.6875,20.6823,20.6875,1900.0
2012-04-09 13:40:00,39.41,39.44,39.41,39.44,2000.0,20.6823,20.698,20.6823,20.698,2000.0
2012-04-09 13:45:00,39.44,39.44,39.41,39.42,7600.0,20.698,20.698,20.6823,20.6875,7600.0
2012-04-09 13:50:00,39.42,39.47,39.41,39.46,3300.0,20.6875,20.7138,20.6823,20.7085,3300.0
2012-04-09 13:55:00,39.46,39.52,39.46,39.49,10600.0,20.7085,20.74,20.7085,20.7243,10600.0
2012-04-09 14:00:00,39.49,39.49,39.27,39.35,62700.0,20.7243,20.7243,20.6088,20.6508,62700.0
2012-04-09 14:05:00,39.35,39.4,39.32,39.39,7100.0,20.6508,20.677,20.6351,20.6718,7100.0
2012-04-09 14:10:00,39.39,39.43,39.37,39.42,4100.0,20.6718,20.6928,20.6613,20.6875,4100.0
2012-04-09 14:15:00,39.43,39.44,39.41,39.44,4100.0,20.6928,20.698,20.6823,20.698,4100.0
2012-04-09 14:20:00,39.43,39.44,39.4,39.44,19200.0,20.6928,20.698,20.677,20.698,19200.0
2012-04-09 14:25:00,39.41,39.46,39.41,39.43,11100.0,20.6823,20.7085,20.6823,20.6928,11100.0
2012-04-09 14:30:00,39.43,39.46,39.43,39.45,9000.0,20.6928,20.7085,20.6928,20.7033,9000.0
2012-04-09 14:35:00,39.45,39.5,39.44,39.49,10400.0,20.7033,20.7295,20.698,20.7243,10400.0
2012-04-09 14:40:00,39.49,39.49,39.47,39.48,9100.0,20.7243,20.7243,20.7138,20.719,9100.0
2012-04-09 14:45:00,39.48,39.51,39.47,39.5,8400.0,20.719,20.7348,20.7138,20.7295,8400.0
2012-04-09 14:50:00,39.51,39.51,39.48,39.49,9700.0,20.7348,20.7348,20.719,20.7243,9700.0
2012-04-09 14:55:00,39.5,39.5,39.49,39.5,5600.0,20.7295,20.7295,20.7243,20.7295,5600.0
2012-04-09 15:00:00,39.48,39.5,39.48,39.49,6800.0,20.719,20.7295,20.719,20.7243,6800.0
2012-04-09 15:05:00,39.49,39.5,39.47,39.5,12500.0,20.7243,20.7295,20.7138,20.7295,12500.0
2012-04-09 15:10:00,39.49,39.51,39.48,39.5,18900.0,20.7243,20.7348,20.719,20.7295,18900.0
2012-04-09 15:15:00,39.49,39.51,39.4,39.45,32300.0,20.7243,20.7348,20.677,20.7033,32300.0
2012-04-09 15:20:00,39.45,39.46,39.43,39.44,6500.0,20.7033,20.7085,20.6928,20.698,6500.0
2012-04-09 15:25:00,39.45,39.48,39.44,39.47,10300.0,20.7033,20.719,20.698,20.7138,10300.0
2012-04-09 15:30:00,39.46,39.46,39.43,39.45,15800.0,20.7085,20.7085,20.6928,20.7033,15800.0
2012-04-09 15:35:00,39.45,39.46,39.43,39.44,10600.0,20.7033,20.7085,20.6928,20.698,10600.0
2012-04-09 15:40:00,39.45,39.45,39.44,39.45,21700.0,20.7033,20.7033,20.698,20.7033,21700.0
2012-04-09 15:45:00,39.45,39.46,39.41,39.43,21700.0,20.7033,20.7085,20.6823,20.6928,21700.0
2012-04-09 15:50:00,39.43,39.45,39.42,39.45,47500.0,20.6928,20.7033,20.6875,20.7033,47500.0
2012-04-09 15:55:00,39.44,39.45,39.38,39.38,75000.0,20.698,20.7033,20.6665,20.6665,75000.0
2012-04-10 09:30:00,39.52,39.59,39.3,39.35,90100.0,20.74,20.7767,20.6246,20.6508,90100.0
2012-04-10 09:35:00,39.35,39.35,39.18,39.19,21600.0,20.6508,20.6508,20.5616,20.5668,21600.0
2012-04-10 09:40:00,39.18,39.19,39.1,39.1,22800.0,20.5616,20.5668,20.5196,20.5196,22800.0
2012-04-10 09:45:00,39.09,39.25,39.06,39.18,24200.0,20.5144,20.5983,20.4986,20.5616,24200.0
2012-04-10 09:50:00,39.19,39.33,39.19,39.23,44800.0,20.5668,20.6403,20.5668,20.5878,44800.0
2012-04-10 09:55:00,39.21,39.25,39.18,39.25,12900.0,20.5773,20.5983,20.5616,20.5983,12900.0
2012-04-10 10:00:00,39.25,39.29,39.16,39.2,29900.0,20.5983,20.6193,20.5511,20.5721,29900.0
2012-04-10 10:05:00,39.19,39.21,39.1,39.11,20600.0,20.5668,20.5773,20.5196,20.5248,20600.0
2012-04-10 10:10:00,39.12,39.16,39.07,39.08,43800.0,20.5301,20.5511,20.5039,20.5091,43800.0
2012-04-10 10:15:00,39.09,39.09,39.03,39.06,18100.0,20.5144,20.5144,20.4829,20.4986,18100.0
2012-04-10 10:20:00,39.05,39.05,39.04,39.05,3600.0,20.4934,20.4934,20.4881,20.4934,3600.0
2012-04-10 10:25:00,39.04,39.05,39.0,39.04,28400.0,20.4881,20.4934,20.4671,20.4881,28400.0
2012-04-10 10:30:00,39.05,39.05,38.93,38.94,25900.0,20.4934,20.4934,20.4304,20.4356,25900.0
2012-04-10 10:35:00,38.95,38.96,38.94,38.94,9900.0,20.4409,20.4461,20.4356,20.4356,9900.0
2012-04-10 10:40:00,38.95,38.95,38.9,38.94,10900.0,20.4409,20.4409,20.4146,20.4356,10900.0
2012-04-10 10:45:00,38.93,38.94,38.92,38.94,2400.0,20.4304,20.4356,20.4251,20.4356,2400.0
2012-04-10 10:50:00,38.93,38.94,38.88,38.93,21700.0,20.4304,20.4356,20.4041,20.4304,21700.0
2012-04-10 10:55:00,38.92,38.94,38.88,38.94,12400.0,20.4251,20.4356,20.4041,20.4356,12400.0
2012-04-10 11:00:00,38.92,38.97,38.91,38.97,24700.0,20.4251,20.4514,20.4199,20.4514,24700.0
2012-04-10 11:05:00,38.96,38.96,38.87,38.89,22100.0,20.4461,20.4461,20.3989,20.4094,22100.0
2012-04-10 11:10:00,38.89,38.9,38.86,38.87,23200.0,20.4094,20.4146,20.3936,20.3989,23200.0
2012-04-10 11:15:00,38.87,38.9,38.83,38.88,15600.0,20.3989,20.4146,20.3779,20.4041,15600.0
2012-04-10 11:20:00,38.88,38.91,38.88,38.9,18000.0,20.4041,20.4199,20.4041,20.4146,18000.0
2012-04-10 11:25:00,38.91,38.92,38.9,38.91,7700.0,20.4199,20.4251,20.4146,20.4199,7700.0
2012-04-10 11:30:00,38.9,38.91,38.89,38.9,6000.0,20.4146,20.4199,20.4094,20.4146,6000.0
2012-04-10 11:35:00,38.89,38.89,38.83,38.83,4900.0,20.4094,20.4094,20.3779,20.3779,4900.0
2012-04-10 11:40:00,38.83,38.83,38.77,38.77,7800.0,20.3779,20.3779,20.3464,20.3464,7800.0
2012-04-10 11:45:00,38.76,38.76,38.63,38.67,11900.0,20.3412,20.3412,20.2729,20.2939,11900.0
2012-04-10 11:50:00,38.67,38.71,38.66,38.68,16300.0,20.2939,20.3149,20.2887,20.2992,16300.0
2012-04-10 11:55:00,38.67,38.68,38.63,38.64,11100.0,20.2939,20.2992,20.2729,20.2782,11100.0
2012-04-10 12:00:00,38.64,38.69,38.63,38.69,4900.0,20.2782,20.3044,20.2729,20.3044,4900.0
2012-04-10 12:05:00,38.67,38.74,38.64,38.64,28500.0,20.2939,20.3307,20.2782,20.2782,28500.0
2012-04-10 12:10:00,38.63,38.63,38.47,38.47,49200.0,20.2729,20.2729,20.189,20.189,49200.0
2012-04-10 12:15:00,38.46,38.52,38.41,38.52,33300.0,20.1837,20.2152,20.1575,20.2152,33300.0
2012-04-10 12:20:00,38.5,38.54,38.46,38.49,56000.0,20.2047,20.2257,20.1837,20.1995,56000.0
2012-04-10 12:25:00,38.48,38.53,38.48,38.53,10500.0,20.1942,20.2205,20.1942,20.2205,10500.0
2012-04-10 12:30:00,38.53,38.54,38.52,38.53,11700.0,20.2205,20.2257,20.2152,20.2205,11700.0
2012-04-10 12:35:00,38.53,38.53,38.46,38.47,42000.0,20.2205,20.2205,20.1837,20.189,42000.0
2012-04-10 12:40:00,38.46,38.47,38.42,38.46,50500.0,20.1837,20.189,20.1627,20.1837,50500.0
2012-04-10 12:45:00,38.46,38.5,38.42,38.43,27800.0,20.1837,20.2047,20.1627,20.168,27800.0
2012-04-10 12:50:00,38.42,38.43,38.35,38.35,32700.0,20.1627,20.168,20.126,20.126,32700.0
2012-04-10 12:55:00,38.34,38.35,38.25,38.25,62400.0,20.1208,20.126,20.0735,20.0735,62400.0
2012-04-10 13:00:00,38.25,38.26,38.16,38.17,70100.0,20.0735,20.0788,20.0263,20.0315,70100.0
2012-04-10 13:05:00,38.17,38.17,38.03,38.04,53000.0,20.0315,20.0315,19.9581,19.9633,53000.0
2012-04-10 13:10:00,38.03,38.06,38.03,38.06,22100.0,19.9581,19.9738,19.9581,19.9738,22100.0
2012-04-10 13:15:00,38.05,38.06,37.97,38.01,111500.0,19.9686,19.9738,19.9266,19.9476,111500.0
2012-04-10 13:20:00,38.0,38.03,37.99,38.03,38500.0,19.9423,19.9581,19.9371,19.9581,38500.0
2012-04-10 13:25:00,38.02,38.03,37.99,38.0,34700.0,19.9528,19.9581,19.9371,19.9423,34700.0
2012-04-10 13:30:00,38.0,38.0,37.85,37.89,74100.0,19.9423,19.9423,19.8636,19.8846,74100.0
2012-04-10 13:35:00,37.88,37.9,37.79,37.79,34200.0,19.8793,19.8898,19.8321,19.8321,34200.0
2012-04-10 13:40:00,37.78,37.79,37.7,37.74,40300.0,19.8269,19.8321,19.7849,19.8059,40300.0
2012-04-10 13:45:00,37.73,37.84,37.73,37.84,53900.0,19.8006,19.8584,19.8006,19.8584,53900.0
2012-04-10 13:50:00,37.85,37.85,37.63,37.72,29400.0,19.8636,19.8636,19.7481,19.7954,29400.0
2012-04-10 13:55:00,37.72,37.82,37.67,37.8,44300.0,19.7954,19.8479,19.7691,19.8374,44300.0
2012-04-10 14:00:00,37.79,37.86,37.72,37.86,18400.0,19.8321,19.8688,19.7954,19.8688,18400.0
2012-04-10 14:05:00,37.86,37.92,37.83,37.86,16900.0,19.8688,19.9003,19.8531,19.8688,16900.0
2012-04-10 14:10:00,37.87,37.93,37.87,37.89,12900.0,19.8741,19.9056,19.8741,19.8846,12900.0
2012-04-10 14:15:00,37.87,37.97,37.87,37.95,24500.0,19.8741,19.9266,19.8741,19.9161,24500.0
2012-04-10 14:20:00,37.96,38.0,37.95,37.97,80400.0,19.9213,19.9423,19.9161,19.9266,80400.0
2012-04-10 14:25:00,37.98,38.04,37.97,38.04,16800.0,19.9318,19.9633,19.9266,19.9633,16800.0
2012-04-10 14:30:00,38.03,38.04,37.95,37.95,45000.0,19.9581,19.9633,19.9161,19.9161,45000.0
2012-04-10 14:35:00,37.96,38.01,37.95,38.0,49000.0,19.9213,19.9476,19.9161,19.9423,49000.0
2012-04-10 14:40:00,38.0,38.03,37.99,38.0,27100.0,19.9423,19.9581,19.9371,19.9423,27100.0
2012-04-10 14:45:00,38.0,38.0,37.96,37.98,36100.0,19.9423,19.9423,19.9213,19.9318,36100.0
2012-04-10 14:50:00,37.98,38.06,37.98,38.06,15000.0,19.9318,19.9738,19.9318,19.9738,15000.0
2012-04-10 14:55:00,38.07,38.1,38.04,38.09,12600.0,19.9791,19.9948,19.9633,19.9896,12600.0
2012-04-10 15:00:00,38.09,38.11,38.06,38.09,8300.0,19.9896,20.0,19.9738,19.9896,8300.0
2012-04-10 15:05:00,38.08,38.08,37.97,37.98,22800.0,19.9843,19.9843,19.9266,19.9318,22800.0
2012-04-10 15:10:00,37.98,38.01,37.98,38.0,60800.0,19.9318,19.9476,19.9318,19.9423,60800.0
2012-04-10 15:15:00,37.99,38.02,37.98,38.02,21600.0,19.9371,19.9528,19.9318,19.9528,21600.0
2012-04-10 15:20:00,38.01,38.02,37.99,38.02,22000.0,19.9476,19.9528,19.9371,19.9528,22000.0
2012-04-10 15:25:00,38.01,38.07,38.01,38.05,21700.0,19.9476,19.9791,19.9476,19.9686,21700.0
2012-04-10 15:30:00,38.04,38.05,38.02,38.04,19600.0,19.9633,19.9686,19.9528,19.9633,19600.0
2012-04-10 15:35:00,38.05,38.12,38.05,38.1,33500.0,19.9686,20.0053,19.9686,19.9948,33500.0
2012-04-10 15:40:00,38.1,38.11,38.04,38.08,37200.0,19.9948,20.0,19.9633,19.9843,37200.0
2012-04-10 15:45:00,38.09,38.09,38.04,38.08,78700.0,19.9896,19.9896,19.9633,19.9843,78700.0
2012-04-10 15:50:00,38.07,38.08,38.03,38.06,49200.0,19.9791,19.9843,19.9581,19.9738,49200.0
2012-04-10 15:55:00,38.06,38.07,38.04,38.05,135300.0,19.9738,19.9791,19.9633,19.9686,135300.0
2012-04-11 09:30:00,38.32,38.44,38.21,38.27,37800.0,20.1103,20.1732,20.0525,20.084,37800.0
2012-04-11 09:35:00,38.27,38.43,38.27,38.35,7500.0,20.084,20.168,20.084,20.126,7500.0
2012-04-11 09:40:00,38.36,38.38,38.32,38.35,12500.0,20.1312,20.1417,20.1103,20.126,12500.0
2012-04-11 09:45:00,38.36,38.37,38.23,38.26,13700.0,20.1312,20.1365,20.063,20.0788,13700.0
2012-04-11 09:50:00,38.27,38.29,38.21,38.21,8500.0,20.084,20.0945,20.0525,20.0525,8500.0
2012-04-11 09:55:00,38.21,38.31,38.15,38.22,14800.0,20.0525,20.105,20.021,20.0578,14800.0
2012-04-11 10:00:00,38.21,38.21,38.09,38.12,22300.0,20.0525,20.0525,19.9896,20.0053,22300.0
2012-04-11 10:05:00,38.12,38.23,38.1,38.15,18200.0,20.0053,20.063,19.9948,20.021,18200.0
2012-04-11 10:10:00,38.16,38.24,38.13,38.14,15400.0,20.0263,20.0683,20.0105,20.0158,15400.0
2012-04-11 10:15:00,38.16,38.24,38.16,38.22,9000.0,20.0263,20.0683,20.0263,20.0578,9000.0
2012-04-11 10:20:00,38.22,38.24,38.15,38.15,19700.0,20.0578,20.0683,20.021,20.021,19700.0
2012-04-11 10:25:00,38.16,38.23,38.15,38.16,14300.0,20.0263,20.063,20.021,20.0263,14300.0
2012-04-11 10:30:00,38.18,38.32,38.18,38.25,3800.0,20.0368,20.1103,20.0368,20.0735,3800.0
2012-04-11 10:35:00,38.27,38.3,38.25,38.26,6500.0,20.084,20.0998,20.0735,20.0788,6500.0
2012-04-11 10:40:00,38.26,38.27,38.25,38.26,3300.0,20.0788,20.084,20.0735,20.0788,3300.0
2012-04-11 10:45:00,38.27,38.27,38.24,38.24,3800.0,20.084,20.084,20.0683,20.0683,3800.0
2012-04-11 10:50:00,38.26,38.26,38.18,38.18,14600.0,20.0788,20.0788,20.0368,20.0368,14600.0
2012-04-11 10:55:00,38.18,38.24,38.18,38.19,5700.0,20.0368,20.0683,20.0368,20.042,5700.0
2012-04-11 11:00:00,38.2,38.23,38.18,38.19,2400.0,20.0473,20.063,20.0368,20.042,2400.0
2012-04-11 11:05:00,38.2,38.22,38.19,38.2,18000.0,20.0473,20.0578,20.042,20.0473,18000.0
2012-04-11 11:10:00,38.21,38.21,38.17,38.19,10100.0,20.0525,20.0525,20.0315,20.042,10100.0
2012-04-11 11:15:00,38.19,38.22,38.18,38.18,6000.0,20.042,20.0578,20.0368,20.0368,6000.0
2012-04-11 11:20:00,38.19,38.2,38.17,38.18,6000.0,20.042,20.0473,20.0315,20.0368,6000.0
2012-04-11 11:25:00,38.18,38.18,38.09,38.1,16500.0,20.0368,20.0368,19.9896,19.9948,16500.0
2012-04-11 11:30:00,38.11,38.13,38.06,38.07,29200.0,20.0,20.0105,19.9738,19.9791,29200.0
2012-04-11 11:35:00,38.08,38.15,38.08,38.1,7700.0,19.9843,20.021,19.9843,19.9948,7700.0
2012-04-11 11:40:00,38.1,38.14,38.04,38.04,13000.0,19.9948,20.0158,19.9633,19.9633,13000.0
2012-04-11 11:45:00,38.03,38.05,37.98,37.99,31400.0,19.9581,19.9686,19.9318,19.9371,31400.0
2012-04-11 11:50:00,37.98,38.0,37.97,38.0,19800.0,19.9318,19.9423,19.9266,19.9423,19800.0
2012-04-11 11:55:00,37.99,38.0,37.86,37.94,103100.0,19.9371,19.9423,19.8688,19.9108,103100.0
2012-04-11 12:00:00,37.94,38.03,37.93,38.01,13200.0,19.9108,19.9581,19.9056,19.9476,13200.0
2012-04-11 12:05:00,38.01,38.09,37.99,38.0,19000.0,19.9476,19.9896,19.9371,19.9423,19000.0
2012-04-11 12:10:00,38.01,38.03,37.99,38.02,9400.0,19.9476,19.9581,19.9371,19.9528,9400.0
2012-04-11 12:15:00,38.03,38.03,38.0,38.0,4700.0,19.9581,19.9581,19.9423,19.9423,4700.0
2012-04-11 12:20:00,38.01,38.02,37.99,38.02,5900.0,19.9476,19.9528,19.9371,19.9528,5900.0
2012-04-11 12:25:00,38.03,38.09,38.01,38.07,12100.0,19.9581,19.9896,19.9476,19.9791,12100.0
2012-04-11 12:30:00,38.07,38.12,38.03,38.08,36700.0,19.9791,20.0053,19.9581,19.9843,36700.0
2012-04-11 12:35:00,38.08,38.09,38.05,38.07,9000.0,19.9843,19.9896,19.9686,19.9791,9000.0
2012-04-11 12:40:00,38.08,38.1,38.07,38.07,8700.0,19.9843,19.9948,19.9791,19.9791,8700.0
2012-04-11 12:45:00,38.08,38.09,38.05,38.07,7300.0,19.9843,19.9896,19.9686,19.9791,7300.0
2012-04-11 12:50:00,38.06,38.1,38.05,38.08,12600.0,19.9738,19.9948,19.9686,19.9843,12600.0
2012-04-11 12:55:00,38.09,38.09,38.07,38.09,6500.0,19.9896,19.9896,19.9791,19.9896,6500.0
2012-04-11 13:00:00,38.1,38.11,38.06,38.09,11300.0,19.9948,20.0,19.9738,19.9896,11300.0
2012-04-11 13:05:00,38.1,38.12,38.09,38.12,7400.0,19.9948,20.0053,19.9896,20.0053,7400.0
2012-04-11 13:10:00,38.12,38.13,38.06,38.13,8100.0,20.0053,20.0105,19.9738,20.0105,8100.0
2012-04-11 13:15:00,38.13,38.15,38.1,38.15,10600.0,20.0105,20.021,19.9948,20.021,10600.0
2012-04-11 13:20:00,38.14,38.16,38.13,38.16,15500.0,20.0158,20.0263,20.0105,20.0263,15500.0
2012-04-11 13:25:00,38.16,38.22,38.16,38.22,9200.0,20.0263,20.0578,20.0263,20.0578,9200.0
2012-04-11 13:30:00,38.22,38.24,38.18,38.18,16000.0,20.0578,20.0683,20.0368,20.0368,16000.0
2012-04-11 13:35:00,38.18,38.2,38.18,38.2,6700.0,20.0368,20.0473,20.0368,20.0473,6700.0
2012-04-11 13:40:00,38.2,38.2,38.18,38.19,8200.0,20.0473,20.0473,20.0368,20.042,8200.0
2012-04-11 13:45:00,38.19,38.2,38.17,38.2,13700.0,20.042,20.0473,20.0315,20.0473,13700.0
2012-04-11 13:50:00,38.2,38.23,38.17,38.19,24900.0,20.0473,20.063,20.0315,20.042,24900.0
2012-04-11 13:55:00,38.18,38.19,38.14,38.17,15200.0,20.0368,20.042,20.0158,20.0315,15200.0
2012-04-11 14:00:00,38.19,38.23,38.17,38.23,23300.0,20.042,20.063,20.0315,20.063,23300.0
2012-04-11 14:05:00,38.23,38.25,38.22,38.23,9600.0,20.063,20.0735,20.0578,20.063,9600.0
2012-04-11 14:10:00,38.23,38.23,38.2,38.21,30700.0,20.063,20.063,20.0473,20.0525,30700.0
2012-04-11 14:15:00,38.22,38.22,38.17,38.18,16000.0,20.0578,20.0578,20.0315,20.0368,16000.0
2012-04-11 14:20:00,38.18,38.19,38.18,38.18,15200.0,20.0368,20.042,20.0368,20.0368,15200.0
2012-04-11 14:25:00,38.18,38.2,38.18,38.19,5900.0,20.0368,20.0473,20.0368,20.042,5900.0
2012-04-11 14:30:00,38.19,38.2,38.19,38.2,8100.0,20.042,20.0473,20.042,20.0473,8100.0
2012-04-11 14:35:00,38.2,38.2,38.17,38.2,25300.0,20.0473,20.0473,20.0315,20.0473,25300.0
2012-04-11 14:40:00,38.19,38.22,38.19,38.21,29400.0,20.042,20.0578,20.042,20.0525,29400.0
2012-04-11 14:45:00,38.22,38.24,38.19,38.2,22600.0,20.0578,20.0683,20.042,20.0473,22600.0
2012-04-11 14:50:00,38.2,38.21,38.19,38.2,12200.0,20.0473,20.0525,20.042,20.0473,12200.0
2012-04-11 14:55:00,38.21,38.21,38.2,38.21,6400.0,20.0525,20.0525,20.0473,20.0525,6400.0
2012-04-11 15:00:00,38.22,38.23,38.18,38.18,23300.0,20.0578,20.063,20.0368,20.0368,23300.0
2012-04-11 15:05:00,38.18,38.19,38.17,38.18,6700.0,20.0368,20.042,20.0315,20.0368,6700.0
2012-04-11 15:10:00,38.18,38.18,38.12,38.12,15500.0,20.0368,20.0368,20.0053,20.0053,15500.0
2012-04-11 15:15:00,38.14,38.2,38.14,38.17,15300.0,20.0158,20.0473,20.0158,20.0315,15300.0
2012-04-11 15:20:00,38.18,38.18,38.11,38.16,34200.0,20.0368,20.0368,20.0,20.0263,34200.0
2012-04-11 15:25:00,38.16,38.19,38.15,38.18,20100.0,20.0263,20.042,20.021,20.0368,20100.0
2012-04-11 15:30:00,38.19,38.2,38.18,38.18,12400.0,20.042,20.0473,20.0368,20.0368,12400.0
2012-04-11 15:35:00,38.19,38.21,38.14,38.19,45700.0,20.042,20.0525,20.0158,20.042,45700.0
2012-04-11 15:40:00,38.17,38.2,38.16,38.2,22200.0,20.0315,20.0473,20.0263,20.0473,22200.0
2012-04-11 15:45:00,38.21,38.25,38.16,38.18,60900.0,20.0525,20.0735,20.0263,20.0368,60900.0
2012-04-11 15:50:00,38.18,38.21,38.18,38.2,20200.0,20.0368,20.0525,20.0368,20.0473,20200.0
2012-04-11 15:55:00,38.2,38.23,38.18,38.21,74900.0,20.0473,20.063,20.0368,20.0525,74900.0
2012-04-12 09:30:00,38.27,38.44,38.1,38.13,17100.0,20.084,20.1732,19.9948,20.0105,17100.0
2012-04-12 09:35:00,38.15,38.27,38.14,38.2,8000.0,20.021,20.084,20.0158,20.0473,8000.0
2012-04-12 09:40:00,38.24,38.34,38.21,38.28,16000.0,20.0683,20.1208,20.0525,20.0893,16000.0
2012-04-12 09:45:00,38.27,38.37,38.25,38.35,35500.0,20.084,20.1365,20.0735,20.126,35500.0
2012-04-12 09:50:00,38.35,38.4,38.34,38.38,16300.0,20.126,20.1522,20.1208,20.1417,16300.0
2012-04-12 09:55:00,38.38,38.38,38.35,38.35,3400.0,20.1417,20.1417,20.126,20.126,3400.0
2012-04-12 10:00:00,38.36,38.37,38.33,38.34,13600.0,20.1312,20.1365,20.1155,20.1208,13600.0
2012-04-12 10:05:00,38.34,38.35,38.3,38.3,15800.0,20.1208,20.126,20.0998,20.0998,15800.0
2012-04-12 10:10:00,38.31,38.31,38.25,38.25,12000.0,20.105,20.105,20.0735,20.0735,12000.0
2012-04-12 10:15:00,38.25,38.29,38.22,38.22,6700.0,20.0735,20.0945,20.0578,20.0578,6700.0
2012-04-12 10:20:00,38.23,38.23,38.22,38.23,5900.0,20.063,20.063,20.0578,20.063,5900.0
2012-04-12 10:25:00,38.22,38.24,38.22,38.24,2200.0,20.0578,20.0683,20.0578,20.0683,2200.0
2012-04-12 10:30:00,38.23,38.3,38.22,38.28,19400.0,20.063,20.0998,20.0578,20.0893,19400.0
2012-04-12 10:35:00,38.31,38.33,38.26,38.32,22200.0,20.105,20.1155,20.0788,20.1103,22200.0
2012-04-12 10:40:00,38.33,38.39,38.33,38.36,9700.0,20.1155,20.147,20.1155,20.1312,9700.0
2012-04-12 10:45:00,38.36,38.36,38.35,38.36,3600.0,20.1312,20.1312,20.126,20.1312,3600.0
2012-04-12 10:50:00,38.36,38.38,38.35,38.37,13300.0,20.1312,20.1417,20.126,20.1365,13300.0
2012-04-12 10:55:00,38.37,38.47,38.37,38.42,11300.0,20.1365,20.189,20.1365,20.1627,11300.0
2012-04-12 11:00:00,38.42,38.48,38.42,38.45,9900.0,20.1627,20.1942,20.1627,20.1785,9900.0
2012-04-12 11:05:00,38.44,38.49,38.43,38.45,17900.0,20.1732,20.1995,20.168,20.1785,17900.0
2012-04-12 11:10:00,38.45,38.49,38.43,38.47,6100.0,20.1785,20.1995,20.168,20.189,6100.0
2012-04-12 11:15:00,38.47,38.53,38.45,38.5,12100.0,20.189,20.2205,20.1785,20.2047,12100.0
2012-04-12 11:20:00,38.51,38.51,38.49,38.51,8200.0,20.21,20.21,20.1995,20.21,8200.0
2012-04-12 11:25:00,38.51,38.52,38.5,38.52,9100.0,20.21,20.2152,20.2047,20.2152,9100.0
2012-04-12 11:30:00,38.51,38.54,38.5,38.52,13900.0,20.21,20.2257,20.2047,20.2152,13900.0
2012-04-12 11:35:00,38.52,38.52,38.48,38.49,10400.0,20.2152,20.2152,20.1942,20.1995,10400.0
2012-04-12 11:40:00,38.49,38.5,38.49,38.5,3300.0,20.1995,20.2047,20.1995,20.2047,3300.0
2012-04-12 11:45:00,38.5,38.52,38.5,38.52,2700.0,20.2047,20.2152,20.2047,20.2152,2700.0
2012-04-12 11:50:00,38.52,38.52,38.52,38.52,300.0,20.2152,20.2152,20.2152,20.2152,300.0
2012-04-12 11:55:00,38.51,38.52,38.51,38.52,1300.0,20.21,20.2152,20.21,20.2152,1300.0
2012-04-12 12:00:00,38.52,38.57,38.52,38.56,14900.0,20.2152,20.2415,20.2152,20.2362,14900.0
2012-04-12 12:05:00,38.56,38.56,38.55,38.55,5800.0,20.2362,20.2362,20.231,20.231,5800.0
2012-04-12 12:10:00,38.56,38.56,38.49,38.5,14600.0,20.2362,20.2362,20.1995,20.2047,14600.0
2012-04-12 12:15:00,38.5,38.51,38.49,38.49,10400.0,20.2047,20.21,20.1995,20.1995,10400.0
2012-04-12 12:20:00,38.49,38.55,38.49,38.54,3300.0,20.1995,20.231,20.1995,20.2257,3300.0
2012-04-12 12:25:00,38.55,38.61,38.53,38.58,5700.0,20.231,20.2624,20.2205,20.2467,5700.0
2012-04-12 12:30:00,38.57,38.6,38.57,38.58,8900.0,20.2415,20.2572,20.2415,20.2467,8900.0
2012-04-12 12:35:00,38.58,38.58,38.58,38.58,2000.0,20.2467,20.2467,20.2467,20.2467,2000.0
2012-04-12 12:40:00,38.57,38.59,38.56,38.56,5000.0,20.2415,20.252,20.2362,20.2362,5000.0
2012-04-12 12:45:00,38.55,38.55,38.55,38.55,4500.0,20.231,20.231,20.231,20.231,4500.0
2012-04-12 12:50:00,38.56,38.6,38.55,38.6,9400.0,20.2362,20.2572,20.231,20.2572,9400.0
2012-04-12 12:55:00,38.59,38.59,38.57,38.58,7700.0,20.252,20.252,20.2415,20.2467,7700.0
2012-04-12 13:00:00,38.57,38.6,38.55,38.59,16400.0,20.2415,20.2572,20.231,20.252,16400.0
2012-04-12 13:05:00,38.59,38.6,38.55,38.6,18200.0,20.252,20.2572,20.231,20.2572,18200.0
2012-04-12 13:10:00,38.61,38.63,38.59,38.6,13900.0,20.2624,20.2729,20.252,20.2572,13900.0
2012-04-12 13:15:00,38.62,38.65,38.61,38.65,6400.0,20.2677,20.2834,20.2624,20.2834,6400.0
2012-04-12 13:20:00,38.62,38.63,38.6,38.61,35200.0,20.2677,20.2729,20.2572,20.2624,35200.0
2012-04-12 13:25:00,38.61,38.62,38.61,38.62,2400.0,20.2624,20.2677,20.2624,20.2677,2400.0
2012-04-12 13:30:00,38.6,38.6,38.6,38.6,300.0,20.2572,20.2572,20.2572,20.2572,300.0
2012-04-12 13:35:00,38.61,38.61,38.53,38.55,23900.0,20.2624,20.2624,20.2205,20.231,23900.0
2012-04-12 13:40:00,38.54,38.55,38.51,38.53,13800.0,20.2257,20.231,20.21,20.2205,13800.0
2012-04-12 13:45:00,38.52,38.57,38.52,38.54,3400.0,20.2152,20.2415,20.2152,20.2257,3400.0
2012-04-12 13:50:00,38.55,38.55,38.54,38.54,1600.0,20.231,20.231,20.2257,20.2257,1600.0
2012-04-12 13:55:00,38.52,38.52,38.5,38.5,13900.0,20.2152,20.2152,20.2047,20.2047,13900.0
2012-04-12 14:00:00,38.5,38.51,38.47,38.5,10300.0,20.2047,20.21,20.189,20.2047,10300.0
2012-04-12 14:05:00,38.5,38.55,38.5,38.54,4900.0,20.2047,20.231,20.2047,20.2257,4900.0
2012-04-12 14:10:00,38.55,38.58,38.54,38.57,1700.0,20.231,20.2467,20.2257,20.2415,1700.0
2012-04-12 14:15:00,38.57,38.58,38.55,38.58,13700.0,20.2415,20.2467,20.231,20.2467,13700.0
2012-04-12 14:20:00,38.58,38.58,38.56,38.58,2500.0,20.2467,20.2467,20.2362,20.2467,2500.0
2012-04-12 14:25:00,38.58,38.58,38.56,38.56,5300.0,20.2467,20.2467,20.2362,20.2362,5300.0
2012-04-12 14:30:00,38.57,38.58,38.57,38.57,3900.0,20.2415,20.2467,20.2415,20.2415,3900.0
2012-04-12 14:35:00,38.56,38.57,38.56,38.56,1800.0,20.2362,20.2415,20.2362,20.2362,1800.0
2012-04-12 14:40:00,38.57,38.62,38.55,38.58,34600.0,20.2415,20.2677,20.231,20.2467,34600.0
2012-04-12 14:45:00,38.57,38.59,38.57,38.59,6000.0,20.2415,20.252,20.2415,20.252,6000.0
2012-04-12 14:50:00,38.59,38.6,38.59,38.6,5800.0,20.252,20.2572,20.252,20.2572,5800.0
2012-04-12 14:55:00,38.6,38.63,38.59,38.61,63600.0,20.2572,20.2729,20.252,20.2624,63600.0
2012-04-12 15:00:00,38.6,38.61,38.58,38.59,23600.0,20.2572,20.2624,20.2467,20.252,23600.0
2012-04-12 15:05:00,38.59,38.6,38.49,38.5,27200.0,20.252,20.2572,20.1995,20.2047,27200.0
2012-04-12 15:10:00,38.5,38.52,38.37,38.45,18800.0,20.2047,20.2152,20.1365,20.1785,18800.0
2012-04-12 15:15:00,38.45,38.45,38.44,38.44,4500.0,20.1785,20.1785,20.1732,20.1732,4500.0
2012-04-12 15:20:00,38.45,38.52,38.45,38.51,18200.0,20.1785,20.2152,20.1785,20.21,18200.0
2012-04-12 15:25:00,38.5,38.53,38.5,38.5,13900.0,20.2047,20.2205,20.2047,20.2047,13900.0
2012-04-12 15:30:00,38.5,38.51,38.5,38.5,2400.0,20.2047,20.21,20.2047,20.2047,2400.0
2012-04-12 15:35:00,38.49,38.55,38.49,38.51,10800.0,20.1995,20.231,20.1995,20.21,10800.0
2012-04-12 15:40:00,38.51,38.55,38.51,38.54,9400.0,20.21,20.231,20.21,20.2257,9400.0
2012-04-12 15:45:00,38.54,38.56,38.47,38.5,48600.0,20.2257,20.2362,20.189,20.2047,48600.0
2012-04-12 15:50:00,38.49,38.55,38.48,38.55,23400.0,20.1995,20.231,20.1942,20.231,23400.0
2012-04-12 15:55:00,38.55,38.56,38.51,38.51,57600.0,20.231,20.2362,20.21,20.21,57600.0
2012-04-13 09:30:00,38.26,38.68,38.26,38.44,26100.0,20.0788,20.2992,20.0788,20.1732,26100.0
2012-04-13 09:35:00,38.51,38.6,38.48,38.48,5400.0,20.21,20.2572,20.1942,20.1942,5400.0
2012-04-13 09:40:00,38.48,38.53,38.44,38.53,3100.0,20.1942,20.2205,20.1732,20.2205,3100.0
2012-04-13 09:45:00,38.52,38.59,38.47,38.48,26000.0,20.2152,20.252,20.189,20.1942,26000.0
2012-04-13 09:50:00,38.48,38.5,38.45,38.45,4100.0,20.1942,20.2047,20.1785,20.1785,4100.0
2012-04-13 09:55:00,38.45,38.46,38.26,38.26,21200.0,20.1785,20.1837,20.0788,20.0788,21200.0
2012-04-13 10:00:00,38.26,38.36,38.25,38.34,17500.0,20.0788,20.1312,20.0735,20.1208,17500.0
2012-04-13 10:05:00,38.35,38.45,38.34,38.44,5200.0,20.126,20.1785,20.1208,20.1732,5200.0
2012-04-13 10:10:00,38.45,38.56,38.45,38.53,22700.0,20.1785,20.2362,20.1785,20.2205,22700.0
2012-04-13 10:15:00,38.53,38.53,38.43,38.44,17300.0,20.2205,20.2205,20.168,20.1732,17300.0
2012-04-13 10:20:00,38.46,38.51,38.43,38.48,25100.0,20.1837,20.21,20.168,20.1942,25100.0
2012-04-13 10:25:00,38.48,38.49,38.46,38.48,2500.0,20.1942,20.1995,20.1837,20.1942,2500.0
2012-04-13 10:30:00,38.47,38.48,38.39,38.39,3900.0,20.189,20.1942,20.147,20.147,3900.0
2012-04-13 10:35:00,38.38,38.39,38.35,38.37,4400.0,20.1417,20.147,20.126,20.1365,4400.0
2012-04-13 10:40:00,38.34,38.47,38.34,38.41,11600.0,20.1208,20.189,20.1208,20.1575,11600.0
2012-04-13 10:45:00,38.4,38.41,38.38,38.41,16100.0,20.1522,20.1575,20.1417,20.1575,16100.0
2012-04-13 10:50:00,38.41,38.43,38.34,38.35,7000.0,20.1575,20.168,20.1208,20.126,7000.0
2012-04-13 10:55:00,38.34,38.38,38.34,38.38,1900.0,20.1208,20.1417,20.1208,20.1417,1900.0
2012-04-13 11:00:00,38.38,38.38,38.33,38.33,5800.0,20.1417,20.1417,20.1155,20.1155,5800.0
2012-04-13 11:05:00,38.32,38.38,38.32,38.38,5300.0,20.1103,20.1417,20.1103,20.1417,5300.0
2012-04-13 11:10:00,38.35,38.37,38.33,38.34,7700.0,20.126,20.1365,20.1155,20.1208,7700.0
2012-04-13 11:15:00,38.37,38.39,38.35,38.37,5500.0,20.1365,20.147,20.126,20.1365,5500.0
2012-04-13 11:20:00,38.37,38.39,38.37,38.38,3000.0,20.1365,20.147,20.1365,20.1417,3000.0
2012-04-13 11:25:00,38.38,38.45,38.32,38.45,39700.0,20.1417,20.1785,20.1103,20.1785,39700.0
2012-04-13 11:30:00,38.45,38.45,38.42,38.43,3800.0,20.1785,20.1785,20.1627,20.168,3800.0
2012-04-13 11:35:00,38.43,38.54,38.43,38.53,11900.0,20.168,20.2257,20.168,20.2205,11900.0
2012-04-13 11:40:00,38.53,38.6,38.52,38.6,22100.0,20.2205,20.2572,20.2152,20.2572,22100.0
2012-04-13 11:45:00,38.6,38.6,38.55,38.59,7300.0,20.2572,20.2572,20.231,20.252,7300.0
2012-04-13 11:50:00,38.58,38.6,38.58,38.59,3800.0,20.2467,20.2572,20.2467,20.252,3800.0
2012-04-13 11:55:00,38.58,38.59,38.54,38.56,12400.0,20.2467,20.252,20.2257,20.2362,12400.0
2012-04-13 12:00:00,38.58,38.59,38.54,38.54,5200.0,20.2467,20.252,20.2257,20.2257,5200.0
2012-04-13 12:05:00,38.54,38.54,38.49,38.49,9200.0,20.2257,20.2257,20.1995,20.1995,9200.0
2012-04-13 12:10:00,38.49,38.49,38.47,38.47,2500.0,20.1995,20.1995,20.189,20.189,2500.0
2012-04-13 12:15:00,38.48,38.5,38.48,38.5,2600.0,20.1942,20.2047,20.1942,20.2047,2600.0
2012-04-13 12:20:00,38.49,38.49,38.44,38.44,4800.0,20.1995,20.1995,20.1732,20.1732,4800.0
2012-04-13 12:25:00,38.45,38.51,38.45,38.5,14500.0,20.1785,20.21,20.1785,20.2047,14500.0
2012-04-13 12:30:00,38.5,38.52,38.49,38.5,14200.0,20.2047,20.2152,20.1995,20.2047,14200.0
2012-04-13 12:35:00,38.5,38.52,38.49,38.52,10500.0,20.2047,20.2152,20.1995,20.2152,10500.0
2012-04-13 12:40:00,38.52,38.58,38.52,38.54,7100.0,20.2152,20.2467,20.2152,20.2257,7100.0
2012-04-13 12:45:00,38.56,38.56,38.5,38.54,6500.0,20.2362,20.2362,20.2047,20.2257,6500.0
2012-04-13 12:50:00,38.54,38.54,38.51,38.53,3300.0,20.2257,20.2257,20.21,20.2205,3300.0
2012-04-13 12:55:00,38.53,38.54,38.5,38.53,4200.0,20.2205,20.2257,20.2047,20.2205,4200.0
2012-04-13 13:00:00,38.52,38.52,38.52,38.52,1500.0,20.2152,20.2152,20.2152,20.2152,1500.0
2012-04-13 13:05:00,38.52,38.53,38.5,38.53,4800.0,20.2152,20.2205,20.2047,20.2205,4800.0
2012-04-13 13:10:00,38.53,38.54,38.53,38.53,2400.0,20.2205,20.2257,20.2205,20.2205,2400.0
2012-04-13 13:15:00,38.53,38.53,38.5,38.51,6800.0,20.2205,20.2205,20.2047,20.21,6800.0
2012-04-13 13:20:00,38.51,38.55,38.51,38.55,1700.0,20.21,20.231,20.21,20.231,1700.0
2012-04-13 13:25:00,38.55,38.55,38.52,38.52,2300.0,20.231,20.231,20.2152,20.2152,2300.0
2012-04-13 13:30:00,38.53,38.53,38.52,38.52,2300.0,20.2205,20.2205,20.2152,20.2152,2300.0
2012-04-13 13:35:00,38.51,38.56,38.5,38.55,9400.0,20.21,20.2362,20.2047,20.231,9400.0
2012-04-13 13:40:00,38.55,38.55,38.54,38.54,1300.0,20.231,20.231,20.2257,20.2257,1300.0
2012-04-13 13:45:00,38.55,38.55,38.53,38.53,1500.0,20.231,20.231,20.2205,20.2205,1500.0
2012-04-13 13:50:00,38.54,38.54,38.53,38.53,1500.0,20.2257,20.2257,20.2205,20.2205,1500.0
2012-04-13 13:55:00,38.53,38.54,38.53,38.53,1700.0,20.2205,20.2257,20.2205,20.2205,1700.0
2012-04-13 14:00:00,38.53,38.54,38.49,38.51,37200.0,20.2205,20.2257,20.1995,20.21,37200.0
2012-04-13 14:05:00,38.51,38.51,38.49,38.51,8800.0,20.21,20.21,20.1995,20.21,8800.0
2012-04-13 14:10:00,38.51,38.52,38.49,38.52,15800.0,20.21,20.2152,20.1995,20.2152,15800.0
2012-04-13 14:15:00,38.51,38.52,38.5,38.51,9600.0,20.21,20.2152,20.2047,20.21,9600.0
2012-04-13 14:20:00,38.51,38.53,38.49,38.53,9300.0,20.21,20.2205,20.1995,20.2205,9300.0
2012-04-13 14:25:00,38.52,38.56,38.49,38.52,16400.0,20.2152,20.2362,20.1995,20.2152,16400.0
2012-04-13 14:30:00,38.52,38.57,38.5,38.53,12500.0,20.2152,20.2415,20.2047,20.2205,12500.0
2012-04-13 14:35:00,38.53,38.55,38.53,38.54,12200.0,20.2205,20.231,20.2205,20.2257,12200.0
2012-04-13 14:40:00,38.54,38.59,38.53,38.55,15900.0,20.2257,20.252,20.2205,20.231,15900.0
2012-04-13 14:45:00,38.54,38.56,38.53,38.54,16900.0,20.2257,20.2362,20.2205,20.2257,16900.0
2012-04-13 14:50:00,38.53,38.54,38.52,38.53,5800.0,20.2205,20.2257,20.2152,20.2205,5800.0
2012-04-13 14:55:00,38.54,38.55,38.53,38.54,4300.0,20.2257,20.231,20.2205,20.2257,4300.0
2012-04-13 15:00:00,38.56,38.56,38.51,38.52,15600.0,20.2362,20.2362,20.21,20.2152,15600.0
2012-04-13 15:05:00,38.54,38.54,38.52,38.52,3900.0,20.2257,20.2257,20.2152,20.2152,3900.0
2012-04-13 15:10:00,38.52,38.53,38.5,38.53,5000.0,20.2152,20.2205,20.2047,20.2205,5000.0
2012-04-13 15:15:00,38.53,38.55,38.52,38.54,4100.0,20.2205,20.231,20.2152,20.2257,4100.0
2012-04-13 15:20:00,38.54,38.54,38.53,38.53,1200.0,20.2257,20.2257,20.2205,20.2205,1200.0
2012-04-13 15:25:00,38.52,38.52,38.47,38.48,18200.0,20.2152,20.2152,20.189,20.1942,18200.0
2012-04-13 15:30:00,38.48,38.48,38.45,38.45,12300.0,20.1942,20.1942,20.1785,20.1785,12300.0
2012-04-13 15:35:00,38.45,38.46,38.41,38.41,4400.0,20.1785,20.1837,20.1575,20.1575,4400.0
2012-04-13 15:40:00,38.42,38.42,38.35,38.38,19700.0,20.1627,20.1627,20.126,20.1417,19700.0
2012-04-13 15:45:00,38.37,38.39,38.35,38.37,14500.0,20.1365,20.147,20.126,20.1365,14500.0
2012-04-13 15:50:00,38.37,38.38,38.32,38.34,33500.0,20.1365,20.1417,20.1103,20.1208,33500.0
2012-04-13 15:55:00,38.34,38.39,38.33,38.38,34300.0,20.1208,20.147,20.1155,20.1417,34300.0
2012-04-16 09:30:00,38.48,38.51,38.44,38.47,9200.0,20.1942,20.21,20.1732,20.189,9200.0
2012-04-16 09:35:00,38.51,38.59,38.31,38.35,11100.0,20.21,20.252,20.105,20.126,11100.0
2012-04-16 09:40:00,38.36,38.4,38.35,38.39,19700.0,20.1312,20.1522,20.126,20.147,19700.0
2012-04-16 09:45:00,38.39,38.6,38.39,38.59,33000.0,20.147,20.2572,20.147,20.252,33000.0
2012-04-16 09:50:00,38.6,38.6,38.5,38.54,11900.0,20.2572,20.2572,20.2047,20.2257,11900.0
2012-04-16 09:55:00,38.52,38.52,38.48,38.48,9700.0,20.2152,20.2152,20.1942,20.1942,9700.0
2012-04-16 10:00:00,38.44,38.46,38.34,38.39,8600.0,20.1732,20.1837,20.1208,20.147,8600.0
2012-04-16 10:05:00,38.4,38.41,38.3,38.35,20300.0,20.1522,20.1575,20.0998,20.126,20300.0
2012-04-16 10:10:00,38.34,38.34,38.2,38.2,51000.0,20.1208,20.1208,20.0473,20.0473,51000.0
2012-04-16 10:15:00,38.18,38.25,38.1,38.25,18000.0,20.0368,20.0735,19.9948,20.0735,18000.0
2012-04-16 10:20:00,38.24,38.24,38.15,38.16,5600.0,20.0683,20.0683,20.021,20.0263,5600.0
2012-04-16 10:25:00,38.19,38.22,38.09,38.11,20100.0,20.042,20.0578,19.9896,20.0,20100.0
2012-04-16 10:30:00,38.11,38.17,38.04,38.09,47100.0,20.0,20.0315,19.9633,19.9896,47100.0
2012-04-16 10:35:00,38.09,38.17,38.08,38.08,8600.0,19.9896,20.0315,19.9843,19.9843,8600.0
2012-04-16 10:40:00,38.08,38.17,38.07,38.14,8100.0,19.9843,20.0315,19.9791,20.0158,8100.0
2012-04-16 10:45:00,38.14,38.2,38.14,38.2,1800.0,20.0158,20.0473,20.0158,20.0473,1800.0
2012-04-16 10:50:00,38.16,38.18,38.03,38.08,16400.0,20.0263,20.0368,19.9581,19.9843,16400.0
2012-04-16 10:55:00,38.09,38.11,38.06,38.1,6400.0,19.9896,20.0,19.9738,19.9948,6400.0
2012-04-16 11:00:00,38.11,38.11,38.02,38.08,11800.0,20.0,20.0,19.9528,19.9843,11800.0
2012-04-16 11:05:00,38.07,38.08,38.04,38.07,5300.0,19.9791,19.9843,19.9633,19.9791,5300.0
2012-04-16 11:10:00,38.07,38.08,38.03,38.05,4200.0,19.9791,19.9843,19.9581,19.9686,4200.0
2012-04-16 11:15:00,38.05,38.07,37.95,38.01,12600.0,19.9686,19.9791,19.9161,19.9476,12600.0
2012-04-16 11:20:00,38.03,38.03,37.88,37.88,12400.0,19.9581,19.9581,19.8793,19.8793,12400.0
2012-04-16 11:25:00,37.86,37.89,37.77,37.85,20800.0,19.8688,19.8846,19.8216,19.8636,20800.0
2012-04-16 11:30:00,37.85,37.92,37.84,37.89,14800.0,19.8636,19.9003,19.8584,19.8846,14800.0
2012-04-16 11:35:00,37.89,37.89,37.81,37.82,11500.0,19.8846,19.8846,19.8426,19.8479,11500.0
2012-04-16 11:40:00,37.8,37.82,37.67,37.67,14600.0,19.8374,19.8479,19.7691,19.7691,14600.0
2012-04-16 11:45:00,37.67,37.76,37.63,37.7,20700.0,19.7691,19.8164,19.7481,19.7849,20700.0
2012-04-16 11:50:00,37.72,37.72,37.65,37.66,23600.0,19.7954,19.7954,19.7586,19.7639,23600.0
2012-04-16 11:55:00,37.66,37.67,37.6,37.65,15600.0,19.7639,19.7691,19.7324,19.7586,15600.0
2012-04-16 12:00:00,37.62,37.79,37.62,37.79,17500.0,19.7429,19.8321,19.7429,19.8321,17500.0
2012-04-16 12:05:00,37.8,37.81,37.77,37.78,12000.0,19.8374,19.8426,19.8216,19.8269,12000.0
2012-04-16 12:10:00,37.77,37.77,37.7,37.7,15000.0,19.8216,19.8216,19.7849,19.7849,15000.0
2012-04-16 12:15:00,37.72,37.75,37.72,37.74,6800.0,19.7954,19.8111,19.7954,19.8059,6800.0
2012-04-16 12:20:00,37.73,37.73,37.66,37.66,9000.0,19.8006,19.8006,19.7639,19.7639,9000.0
2012-04-16 12:25:00,37.65,37.73,37.65,37.71,11900.0,19.7586,19.8006,19.7586,19.7901,11900.0
2012-04-16 12:30:00,37.71,37.76,37.71,37.73,2600.0,19.7901,19.8164,19.7901,19.8006,2600.0
2012-04-16 12:35:00,37.72,37.72,37.7,37.71,4900.0,19.7954,19.7954,19.7849,19.7901,4900.0
2012-04-16 12:40:00,37.71,37.76,37.71,37.75,5400.0,19.7901,19.8164,19.7901,19.8111,5400.0
2012-04-16 12:45:00,37.75,37.76,37.75,37.75,3100.0,19.8111,19.8164,19.8111,19.8111,3100.0
2012-04-16 12:50:00,37.75,37.9,37.74,37.75,10900.0,19.8111,19.8898,19.8059,19.8111,10900.0
2012-04-16 12:55:00,37.75,37.84,37.75,37.83,12900.0,19.8111,19.8584,19.8111,19.8531,12900.0
2012-04-16 13:00:00,37.82,37.83,37.81,37.81,1300.0,19.8479,19.8531,19.8426,19.8426,1300.0
2012-04-16 13:05:00,37.82,37.84,37.78,37.79,12100.0,19.8479,19.8584,19.8269,19.8321,12100.0
2012-04-16 13:10:00,37.8,37.8,37.78,37.78,4900.0,19.8374,19.8374,19.8269,19.8269,4900.0
2012-04-16 13:15:00,37.79,37.8,37.76,37.76,8900.0,19.8321,19.8374,19.8164,19.8164,8900.0
2012-04-16 13:20:00,37.75,37.75,37.71,37.71,5700.0,19.8111,19.8111,19.7901,19.7901,5700.0
2012-04-16 13:25:00,37.71,37.73,37.69,37.72,37400.0,19.7901,19.8006,19.7796,19.7954,37400.0
2012-04-16 13:30:00,37.73,37.73,37.67,37.7,7800.0,19.8006,19.8006,19.7691,19.7849,7800.0
2012-04-16 13:35:00,37.7,37.73,37.65,37.71,19500.0,19.7849,19.8006,19.7586,19.7901,19500.0
2012-04-16 13:40:00,37.71,37.8,37.69,37.8,12200.0,19.7901,19.8374,19.7796,19.8374,12200.0
2012-04-16 13:45:00,37.79,37.8,37.71,37.72,21000.0,19.8321,19.8374,19.7901,19.7954,21000.0
2012-04-16 13:50:00,37.72,37.78,37.7,37.7,16300.0,19.7954,19.8269,19.7849,19.7849,16300.0
2012-04-16 13:55:00,37.69,37.74,37.67,37.68,20700.0,19.7796,19.8059,19.7691,19.7744,20700.0
2012-04-16 14:00:00,37.67,37.7,37.66,37.68,4900.0,19.7691,19.7849,19.7639,19.7744,4900.0
2012-04-16 14:05:00,37.69,37.69,37.65,37.65,8800.0,19.7796,19.7796,19.7586,19.7586,8800.0
2012-04-16 14:10:00,37.66,37.69,37.65,37.69,9500.0,19.7639,19.7796,19.7586,19.7796,9500.0
2012-04-16 14:15:00,37.69,37.71,37.65,37.67,3300.0,19.7796,19.7901,19.7586,19.7691,3300.0
2012-04-16 14:20:00,37.67,37.71,37.67,37.7,3100.0,19.7691,19.7901,19.7691,19.7849,3100.0
2012-04-16 14:25:00,37.71,37.71,37.65,37.66,7100.0,19.7901,19.7901,19.7586,19.7639,7100.0
2012-04-16 14:30:00,37.68,37.7,37.68,37.69,5500.0,19.7744,19.7849,19.7744,19.7796,5500.0
2012-04-16 14:35:00,37.69,37.71,37.67,37.68,7200.0,19.7796,19.7901,19.7691,19.7744,7200.0
2012-04-16 14:40:00,37.67,37.71,37.67,37.68,4700.0,19.7691,19.7901,19.7691,19.7744,4700.0
2012-04-16 14:45:00,37.69,37.71,37.65,37.67,12400.0,19.7796,19.7901,19.7586,19.7691,12400.0
2012-04-16 14:50:00,37.67,37.7,37.64,37.65,6800.0,19.7691,19.7849,19.7534,19.7586,6800.0
2012-04-16 14:55:00,37.65,37.66,37.6,37.63,10300.0,19.7586,19.7639,19.7324,19.7481,10300.0
2012-04-16 15:00:00,37.64,37.65,37.6,37.61,25500.0,19.7534,19.7586,19.7324,19.7376,25500.0
2012-04-16 15:05:00,37.62,37.65,37.61,37.64,17300.0,19.7429,19.7586,19.7376,19.7534,17300.0
2012-04-16 15:10:00,37.63,37.66,37.6,37.63,25900.0,19.7481,19.7639,19.7324,19.7481,25900.0
2012-04-16 15:15:00,37.64,37.65,37.61,37.65,22500.0,19.7534,19.7586,19.7376,19.7586,22500.0
2012-04-16 15:20:00,37.65,37.66,37.63,37.64,15900.0,19.7586,19.7639,19.7481,19.7534,15900.0
2012-04-16 15:25:00,37.64,37.65,37.63,37.65,8200.0,19.7534,19.7586,19.7481,19.7586,8200.0
2012-04-16 15:30:00,37.65,37.66,37.6,37.63,34500.0,19.7586,19.7639,19.7324,19.7481,34500.0
2012-04-16 15:35:00,37.64,37.7,37.63,37.67,28400.0,19.7534,19.7849,19.7481,19.7691,28400.0
2012-04-16 15:40:00,37.67,37.68,37.63,37.65,85100.0,19.7691,19.7744,19.7481,19.7586,85100.0
2012-04-16 15:45:00,37.65,37.66,37.6,37.64,191900.0,19.7586,19.7639,19.7324,19.7534,191900.0
2012-04-16 15:50:00,37.64,37.68,37.64,37.64,45600.0,19.7534,19.7744,19.7534,19.7534,45600.0
2012-04-16 15:55:00,37.65,37.65,37.64,37.64,44800.0,19.7586,19.7586,19.7534,19.7534,44800.0
2012-04-17 09:30:00,37.81,37.93,37.7,37.9,17900.0,19.8426,19.9056,19.7849,19.8898,17900.0
2012-04-17 09:35:00,37.87,37.87,37.87,37.87,2000.0,19.8741,19.8741,19.8741,19.8741,2000.0
2012-04-17 09:40:00,37.87,37.87,37.67,37.67,13600.0,19.8741,19.8741,19.7691,19.7691,13600.0
2012-04-17 09:45:00,37.67,37.67,37.57,37.57,30400.0,19.7691,19.7691,19.7167,19.7167,30400.0
2012-04-17 09:50:00,37.57,37.65,37.55,37.55,14300.0,19.7167,19.7586,19.7062,19.7062,14300.0
2012-04-17 09:55:00,37.58,37.62,37.5,37.56,102500.0,19.7219,19.7429,19.6799,19.7114,102500.0
2012-04-17 10:00:00,37.56,37.57,37.49,37.49,19500.0,19.7114,19.7167,19.6747,19.6747,19500.0
2012-04-17 10:05:00,37.49,37.54,37.46,37.48,21600.0,19.6747,19.7009,19.6589,19.6694,21600.0
2012-04-17 10:10:00,37.49,37.5,37.41,37.41,16200.0,19.6747,19.6799,19.6327,19.6327,16200.0
2012-04-17 10:15:00,37.41,37.49,37.41,37.49,16800.0,19.6327,19.6747,19.6327,19.6747,16800.0
2012-04-17 10:20:00,37.48,37.5,37.47,37.5,7800.0,19.6694,19.6799,19.6642,19.6799,7800.0
2012-04-17 10:25:00,37.49,37.55,37.48,37.48,13800.0,19.6747,19.7062,19.6694,19.6694,13800.0
2012-04-17 10:30:00,37.48,37.49,37.4,37.45,17700.0,19.6694,19.6747,19.6274,19.6537,17700.0
2012-04-17 10:35:00,37.45,37.46,37.45,37.45,2900.0,19.6537,19.6589,19.6537,19.6537,2900.0
2012-04-17 10:40:00,37.45,37.45,37.27,37.3,23700.0,19.6537,19.6537,19.5592,19.575,23700.0
2012-04-17 10:45:00,37.3,37.33,37.24,37.28,20600.0,19.575,19.5907,19.5435,19.5645,20600.0
2012-04-17 10:50:00,37.28,37.28,37.22,37.22,9600.0,19.5645,19.5645,19.533,19.533,9600.0
2012-04-17 10:55:00,37.22,37.22,37.19,37.2,15300.0,19.533,19.533,19.5172,19.5225,15300.0
2012-04-17 11:00:00,37.2,37.29,37.2,37.29,7400.0,19.5225,19.5697,19.5225,19.5697,7400.0
2012-04-17 11:05:00,37.29,37.31,37.27,37.3,6600.0,19.5697,19.5802,19.5592,19.575,6600.0
2012-04-17 11:10:00,37.3,37.31,37.21,37.25,12300.0,19.575,19.5802,19.5277,19.5487,12300.0
2012-04-17 11:15:00,37.25,37.33,37.23,37.25,25200.0,19.5487,19.5907,19.5382,19.5487,25200.0
2012-04-17 11:20:00,37.25,37.28,37.24,37.27,3500.0,19.5487,19.5645,19.5435,19.5592,3500.0
2012-04-17 11:25:00,37.28,37.32,37.28,37.29,8600.0,19.5645,19.5855,19.5645,19.5697,8600.0
2012-04-17 11:30:00,37.29,37.3,37.21,37.3,57500.0,19.5697,19.575,19.5277,19.575,57500.0
2012-04-17 11:35:00,37.3,37.31,37.26,37.28,18800.0,19.575,19.5802,19.554,19.5645,18800.0
2012-04-17 11:40:00,37.3,37.35,37.29,37.34,13800.0,19.575,19.6012,19.5697,19.596,13800.0
2012-04-17 11:45:00,37.35,37.39,37.35,37.38,19100.0,19.6012,19.6222,19.6012,19.6169,19100.0
2012-04-17 11:50:00,37.38,37.46,37.38,37.46,27200.0,19.6169,19.6589,19.6169,19.6589,27200.0
2012-04-17 11:55:00,37.45,37.48,37.45,37.47,15400.0,19.6537,19.6694,19.6537,19.6642,15400.0
2012-04-17 12:00:00,37.47,37.51,37.42,37.49,17400.0,19.6642,19.6852,19.6379,19.6747,17400.0
2012-04-17 12:05:00,37.47,37.48,37.43,37.43,3700.0,19.6642,19.6694,19.6432,19.6432,3700.0
2012-04-17 12:10:00,37.42,37.43,37.42,37.43,2600.0,19.6379,19.6432,19.6379,19.6432,2600.0
2012-04-17 12:15:00,37.43,37.47,37.41,37.47,6300.0,19.6432,19.6642,19.6327,19.6642,6300.0
2012-04-17 12:20:00,37.48,37.51,37.47,37.49,16900.0,19.6694,19.6852,19.6642,19.6747,16900.0
2012-04-17 12:25:00,37.5,37.5,37.46,37.49,7500.0,19.6799,19.6799,19.6589,19.6747,7500.0
2012-04-17 12:30:00,37.5,37.5,37.46,37.47,3900.0,19.6799,19.6799,19.6589,19.6642,3900.0
2012-04-17 12:35:00,37.48,37.52,37.48,37.49,8600.0,19.6694,19.6904,19.6694,19.6747,8600.0
2012-04-17 12:40:00,37.51,37.51,37.47,37.48,7200.0,19.6852,19.6852,19.6642,19.6694,7200.0
2012-04-17 12:45:00,37.48,37.49,37.47,37.47,7200.0,19.6694,19.6747,19.6642,19.6642,7200.0
2012-04-17 12:50:00,37.47,37.49,37.47,37.48,3900.0,19.6642,19.6747,19.6642,19.6694,3900.0
2012-04-17 12:55:00,37.47,37.48,37.46,37.46,3000.0,19.6642,19.6694,19.6589,19.6589,3000.0
2012-04-17 13:00:00,37.46,37.57,37.46,37.56,33900.0,19.6589,19.7167,19.6589,19.7114,33900.0
2012-04-17 13:05:00,37.56,37.62,37.52,37.6,45700.0,19.7114,19.7429,19.6904,19.7324,45700.0
2012-04-17 13:10:00,37.6,37.61,37.6,37.61,5700.0,19.7324,19.7376,19.7324,19.7376,5700.0
2012-04-17 13:15:00,37.6,37.61,37.57,37.58,7900.0,19.7324,19.7376,19.7167,19.7219,7900.0
2012-04-17 13:20:00,37.58,37.58,37.49,37.5,7900.0,19.7219,19.7219,19.6747,19.6799,7900.0
2012-04-17 13:25:00,37.5,37.51,37.5,37.5,7300.0,19.6799,19.6852,19.6799,19.6799,7300.0
2012-04-17 13:30:00,37.51,37.51,37.49,37.5,5600.0,19.6852,19.6852,19.6747,19.6799,5600.0
2012-04-17 13:35:00,37.5,37.51,37.48,37.48,17200.0,19.6799,19.6852,19.6694,19.6694,17200.0
2012-04-17 13:40:00,37.5,37.52,37.49,37.5,6100.0,19.6799,19.6904,19.6747,19.6799,6100.0
2012-04-17 13:45:00,37.51,37.54,37.48,37.48,17800.0,19.6852,19.7009,19.6694,19.6694,17800.0
2012-04-17 13:50:00,37.49,37.49,37.42,37.43,16700.0,19.6747,19.6747,19.6379,19.6432,16700.0
2012-04-17 13:55:00,37.43,37.48,37.43,37.44,12400.0,19.6432,19.6694,19.6432,19.6484,12400.0
2012-04-17 14:00:00,37.45,37.51,37.44,37.45,38900.0,19.6537,19.6852,19.6484,19.6537,38900.0
2012-04-17 14:05:00,37.46,37.5,37.45,37.49,13700.0,19.6589,19.6799,19.6537,19.6747,13700.0
2012-04-17 14:10:00,37.49,37.51,37.46,37.47,16100.0,19.6747,19.6852,19.6589,19.6642,16100.0
2012-04-17 14:15:00,37.47,37.53,37.45,37.49,14700.0,19.6642,19.6957,19.6537,19.6747,14700.0
2012-04-17 14:20:00,37.49,37.51,37.44,37.5,39200.0,19.6747,19.6852,19.6484,19.6799,39200.0
2012-04-17 14:25:00,37.5,37.51,37.43,37.43,6100.0,19.6799,19.6852,19.6432,19.6432,6100.0
2012-04-17 14:30:00,37.43,37.44,37.4,37.41,11000.0,19.6432,19.6484,19.6274,19.6327,11000.0
2012-04-17 14:35:00,37.43,37.45,37.39,37.4,32900.0,19.6432,19.6537,19.6222,19.6274,32900.0
2012-04-17 14:40:00,37.41,37.52,37.4,37.47,52700.0,19.6327,19.6904,19.6274,19.6642,52700.0
2012-04-17 14:45:00,37.45,37.45,37.38,37.39,12800.0,19.6537,19.6537,19.6169,19.6222,12800.0
2012-04-17 14:50:00,37.4,37.5,37.39,37.49,40400.0,19.6274,19.6799,19.6222,19.6747,40400.0
2012-04-17 14:55:00,37.48,37.48,37.4,37.44,32500.0,19.6694,19.6694,19.6274,19.6484,32500.0
2012-04-17 15:00:00,37.42,37.47,37.37,37.37,39500.0,19.6379,19.6642,19.6117,19.6117,39500.0
2012-04-17 15:05:00,37.37,37.39,37.37,37.38,13300.0,19.6117,19.6222,19.6117,19.6169,13300.0
2012-04-17 15:10:00,37.38,37.38,37.33,37.33,26700.0,19.6169,19.6169,19.5907,19.5907,26700.0
2012-04-17 15:15:00,37.34,37.34,37.22,37.23,61200.0,19.596,19.596,19.533,19.5382,61200.0
2012-04-17 15:20:00,37.25,37.25,37.19,37.21,104800.0,19.5487,19.5487,19.5172,19.5277,104800.0
2012-04-17 15:25:00,37.21,37.24,37.14,37.14,51700.0,19.5277,19.5435,19.491,19.491,51700.0
2012-04-17 15:30:00,37.14,37.16,37.12,37.13,43900.0,19.491,19.5015,19.4805,19.4857,43900.0
2012-04-17 15:35:00,37.13,37.14,37.04,37.08,28700.0,19.4857,19.491,19.4385,19.4595,28700.0
2012-04-17 15:40:00,37.08,37.1,37.03,37.07,33400.0,19.4595,19.47,19.4333,19.4543,33400.0
2012-04-17 15:45:00,37.07,37.15,37.07,37.15,50700.0,19.4543,19.4962,19.4543,19.4962,50700.0
2012-04-17 15:50:00,37.16,37.17,37.11,37.15,28100.0,19.5015,19.5067,19.4753,19.4962,28100.0
2012-04-17 15:55:00,37.14,37.26,37.14,37.24,169000.0,19.491,19.554,19.491,19.5435,169000.0
2012-04-18 09:30:00,37.08,37.27,37.05,37.07,34300.0,19.4595,19.5592,19.4438,19.4543,34300.0
2012-04-18 09:35:00,37.07,37.09,37.05,37.07,43200.0,19.4543,19.4648,19.4438,19.4543,43200.0
2012-04-18 09:40:00,37.08,37.08,37.01,37.03,19200.0,19.4595,19.4595,19.4228,19.4333,19200.0
2012-04-18 09:45:00,37.03,37.03,36.84,36.94,28500.0,19.4333,19.4333,19.3336,19.386,28500.0
2012-04-18 09:50:00,36.94,36.99,36.91,36.98,8100.0,19.386,19.4123,19.3703,19.407,8100.0
2012-04-18 09:55:00,36.97,36.97,36.86,36.87,22500.0,19.4018,19.4018,19.3441,19.3493,22500.0
2012-04-18 10:00:00,36.87,36.98,36.86,36.91,27800.0,19.3493,19.407,19.3441,19.3703,27800.0
2012-04-18 10:05:00,36.92,36.92,36.88,36.89,13700.0,19.3755,19.3755,19.3545,19.3598,13700.0
2012-04-18 10:10:00,36.87,36.9,36.84,36.84,44700.0,19.3493,19.365,19.3336,19.3336,44700.0
2012-04-18 10:15:00,36.85,36.9,36.84,36.89,22500.0,19.3388,19.365,19.3336,19.3598,22500.0
2012-04-18 10:20:00,36.89,36.91,36.86,36.86,30000.0,19.3598,19.3703,19.3441,19.3441,30000.0
2012-04-18 10:25:00,36.85,36.86,36.77,36.82,157600.0,19.3388,19.3441,19.2968,19.3231,157600.0
2012-04-18 10:30:00,36.83,36.85,36.69,36.72,60700.0,19.3283,19.3388,19.2548,19.2706,60700.0
2012-04-18 10:35:00,36.71,36.73,36.59,36.64,72800.0,19.2653,19.2758,19.2024,19.2286,72800.0
2012-04-18 10:40:00,36.65,36.83,36.58,36.78,64300.0,19.2338,19.3283,19.1971,19.3021,64300.0
2012-04-18 10:45:00,36.78,37.08,36.7,36.85,40900.0,19.3021,19.4595,19.2601,19.3388,40900.0
2012-04-18 10:50:00,36.83,36.88,36.8,36.88,14700.0,19.3283,19.3545,19.3126,19.3545,14700.0
2012-04-18 10:55:00,36.87,36.88,36.83,36.84,7600.0,19.3493,19.3545,19.3283,19.3336,7600.0
2012-04-18 11:00:00,36.84,36.86,36.83,36.86,38800.0,19.3336,19.3441,19.3283,19.3441,38800.0
2012-04-18 11:05:00,36.86,36.87,36.83,36.87,8500.0,19.3441,19.3493,19.3283,19.3493,8500.0
2012-04-18 11:10:00,36.87,36.88,36.85,36.86,6500.0,19.3493,19.3545,19.3388,19.3441,6500.0
2012-04-18 11:15:00,36.85,36.89,36.77,36.89,29300.0,19.3388,19.3598,19.2968,19.3598,29300.0
2012-04-18 11:20:00,36.89,36.89,36.86,36.87,6700.0,19.3598,19.3598,19.3441,19.3493,6700.0
2012-04-18 11:25:00,36.86,36.87,36.82,36.82,7900.0,19.3441,19.3493,19.3231,19.3231,7900.0
2012-04-18 11:30:00,36.83,36.9,36.83,36.9,8900.0,19.3283,19.365,19.3283,19.365,8900.0
2012-04-18 11:35:00,36.9,36.95,36.88,36.91,13700.0,19.365,19.3913,19.3545,19.3703,13700.0
2012-04-18 11:40:00,36.92,36.95,36.91,36.93,12100.0,19.3755,19.3913,19.3703,19.3808,12100.0
2012-04-18 11:45:00,36.92,37.07,36.92,37.04,53700.0,19.3755,19.4543,19.3755,19.4385,53700.0
2012-04-18 11:50:00,37.04,37.06,37.02,37.05,10700.0,19.4385,19.449,19.428,19.4438,10700.0
2012-04-18 11:55:00,37.06,37.08,37.01,37.02,11500.0,19.449,19.4595,19.4228,19.428,11500.0
2012-04-18 12:00:00,37.01,37.06,37.01,37.04,8600.0,19.4228,19.449,19.4228,19.4385,8600.0
2012-04-18 12:05:00,37.05,37.07,37.0,37.06,20400.0,19.4438,19.4543,19.4175,19.449,20400.0
2012-04-18 12:10:00,37.06,37.07,37.06,37.06,3900.0,19.449,19.4543,19.449,19.449,3900.0
2012-04-18 12:15:00,37.07,37.07,37.06,37.07,2900.0,19.4543,19.4543,19.449,19.4543,2900.0
2012-04-18 12:20:00,37.06,37.07,37.05,37.06,10600.0,19.449,19.4543,19.4438,19.449,10600.0
2012-04-18 12:25:00,37.06,37.06,37.04,37.04,7900.0,19.449,19.449,19.4385,19.4385,7900.0
2012-04-18 12:30:00,37.03,37.08,37.03,37.08,15600.0,19.4333,19.4595,19.4333,19.4595,15600.0
2012-04-18 12:35:00,37.08,37.08,37.07,37.07,9300.0,19.4595,19.4595,19.4543,19.4543,9300.0
2012-04-18 12:40:00,37.06,37.12,37.04,37.12,13300.0,19.449,19.4805,19.4385,19.4805,13300.0
2012-04-18 12:45:00,37.12,37.14,37.03,37.03,11500.0,19.4805,19.491,19.4333,19.4333,11500.0
2012-04-18 12:50:00,37.02,37.06,37.01,37.02,35400.0,19.428,19.449,19.4228,19.428,35400.0
2012-04-18 12:55:00,37.03,37.03,37.01,37.03,8600.0,19.4333,19.4333,19.4228,19.4333,8600.0
2012-04-18 13:00:00,37.03,37.07,37.02,37.07,7400.0,19.4333,19.4543,19.428,19.4543,7400.0
2012-04-18 13:05:00,37.08,37.09,37.07,37.08,11200.0,19.4595,19.4648,19.4543,19.4595,11200.0
2012-04-18 13:10:00,37.08,37.08,37.03,37.03,4800.0,19.4595,19.4595,19.4333,19.4333,4800.0
2012-04-18 13:15:00,37.03,37.03,36.94,36.95,20400.0,19.4333,19.4333,19.386,19.3913,20400.0
2012-04-18 13:20:00,36.95,36.97,36.93,36.94,7700.0,19.3913,19.4018,19.3808,19.386,7700.0
2012-04-18 13:25:00,36.94,36.97,36.93,36.97,4700.0,19.386,19.4018,19.3808,19.4018,4700.0
2012-04-18 13:30:00,36.96,36.99,36.91,36.91,7700.0,19.3965,19.4123,19.3703,19.3703,7700.0
2012-04-18 13:35:00,36.91,36.92,36.89,36.9,6600.0,19.3703,19.3755,19.3598,19.365,6600.0
2012-04-18 13:40:00,36.89,36.93,36.89,36.93,6500.0,19.3598,19.3808,19.3598,19.3808,6500.0
2012-04-18 13:45:00,36.93,37.0,36.93,37.0,5200.0,19.3808,19.4175,19.3808,19.4175,5200.0
2012-04-18 13:50:00,37.01,37.07,37.01,37.07,5700.0,19.4228,19.4543,19.4228,19.4543,5700.0
2012-04-18 13:55:00,37.07,37.08,37.06,37.07,5200.0,19.4543,19.4595,19.449,19.4543,5200.0
2012-04-18 14:00:00,37.07,37.08,37.06,37.06,107200.0,19.4543,19.4595,19.449,19.449,107200.0
2012-04-18 14:05:00,37.06,37.06,37.02,37.02,4700.0,19.449,19.449,19.428,19.428,4700.0
2012-04-18 14:10:00,37.03,37.03,37.02,37.02,3000.0,19.4333,19.4333,19.428,19.428,3000.0
2012-04-18 14:15:00,37.03,37.03,36.99,37.03,19900.0,19.4333,19.4333,19.4123,19.4333,19900.0
2012-04-18 14:20:00,37.02,37.06,37.01,37.04,25100.0,19.428,19.449,19.4228,19.4385,25100.0
2012-04-18 14:25:00,37.05,37.07,37.04,37.06,16000.0,19.4438,19.4543,19.4385,19.449,16000.0
2012-04-18 14:30:00,37.07,37.08,37.06,37.07,15600.0,19.4543,19.4595,19.449,19.4543,15600.0
2012-04-18 14:35:00,37.08,37.08,37.02,37.02,8400.0,19.4595,19.4595,19.428,19.428,8400.0
2012-04-18 14:40:00,37.01,37.12,36.99,37.12,26500.0,19.4228,19.4805,19.4123,19.4805,26500.0
2012-04-18 14:45:00,37.14,37.25,37.13,37.19,84600.0,19.491,19.5487,19.4857,19.5172,84600.0
2012-04-18 14:50:00,37.2,37.21,37.17,37.18,30400.0,19.5225,19.5277,19.5067,19.512,30400.0
2012-04-18 14:55:00,37.17,37.2,37.14,37.15,81000.0,19.5067,19.5225,19.491,19.4962,81000.0
2012-04-18 15:00:00,37.15,37.16,37.11,37.11,26000.0,19.4962,19.5015,19.4753,19.4753,26000.0
2012-04-18 15:05:00,37.11,37.16,37.09,37.15,27600.0,19.4753,19.5015,19.4648,19.4962,27600.0
2012-04-18 15:10:00,37.17,37.2,37.15,37.18,8400.0,19.5067,19.5225,19.4962,19.512,8400.0
2012-04-18 15:15:00,37.18,37.18,37.14,37.14,8900.0,19.512,19.512,19.491,19.491,8900.0
2012-04-18 15:20:00,37.15,37.23,37.14,37.22,13000.0,19.4962,19.5382,19.491,19.533,13000.0
2012-04-18 15:25:00,37.21,37.22,37.16,37.16,11600.0,19.5277,19.533,19.5015,19.5015,11600.0
2012-04-18 15:30:00,37.16,37.18,37.13,37.15,13200.0,19.5015,19.512,19.4857,19.4962,13200.0
2012-04-18 15:35:00,37.16,37.2,37.13,37.14,11100.0,19.5015,19.5225,19.4857,19.491,11100.0
2012-04-18 15:40:00,37.15,37.15,37.08,37.11,44200.0,19.4962,19.4962,19.4595,19.4753,44200.0
2012-04-18 15:45:00,37.12,37.18,37.12,37.16,32200.0,19.4805,19.512,19.4805,19.5015,32200.0
2012-04-18 15:50:00,37.16,37.23,37.15,37.21,44500.0,19.5015,19.5382,19.4962,19.5277,44500.0
2012-04-18 15:55:00,37.21,37.25,37.21,37.24,58900.0,19.5277,19.5487,19.5277,19.5435,58900.0
2012-04-19 09:30:00,37.45,37.45,37.33,37.34,35200.0,19.6537,19.6537,19.5907,19.596,35200.0
2012-04-19 09:35:00,37.31,37.32,37.03,37.13,46300.0,19.5802,19.5855,19.4333,19.4857,46300.0
2012-04-19 09:40:00,37.14,37.2,37.13,37.15,15100.0,19.491,19.5225,19.4857,19.4962,15100.0
2012-04-19 09:45:00,37.16,37.17,37.09,37.1,34800.0,19.5015,19.5067,19.4648,19.47,34800.0
2012-04-19 09:50:00,37.1,37.1,37.08,37.1,22700.0,19.47,19.47,19.4595,19.47,22700.0
2012-04-19 09:55:00,37.09,37.09,36.96,36.98,26100.0,19.4648,19.4648,19.3965,19.407,26100.0
2012-04-19 10:00:00,36.97,36.97,36.87,36.9,37700.0,19.4018,19.4018,19.3493,19.365,37700.0
2012-04-19 10:05:00,36.9,36.95,36.85,36.86,21800.0,19.365,19.3913,19.3388,19.3441,21800.0
2012-04-19 10:10:00,36.86,36.86,36.78,36.79,51000.0,19.3441,19.3441,19.3021,19.3073,51000.0
2012-04-19 10:15:00,36.79,36.81,36.68,36.73,45500.0,19.3073,19.3178,19.2496,19.2758,45500.0
2012-04-19 10:20:00,36.74,36.87,36.73,36.84,47600.0,19.2811,19.3493,19.2758,19.3336,47600.0
2012-04-19 10:25:00,36.84,36.88,36.81,36.86,18000.0,19.3336,19.3545,19.3178,19.3441,18000.0
2012-04-19 10:30:00,36.86,37.06,36.86,37.03,39500.0,19.3441,19.449,19.3441,19.4333,39500.0
2012-04-19 10:35:00,37.04,37.11,37.0,37.04,29700.0,19.4385,19.4753,19.4175,19.4385,29700.0
2012-04-19 10:40:00,37.04,37.12,37.03,37.07,27600.0,19.4385,19.4805,19.4333,19.4543,27600.0
2012-04-19 10:45:00,37.08,37.1,37.02,37.06,16100.0,19.4595,19.47,19.428,19.449,16100.0
2012-04-19 10:50:00,37.09,37.13,37.04,37.12,74000.0,19.4648,19.4857,19.4385,19.4805,74000.0
2012-04-19 10:55:00,37.11,37.13,37.05,37.09,21100.0,19.4753,19.4857,19.4438,19.4648,21100.0
2012-04-19 11:00:00,37.1,37.11,37.03,37.05,24200.0,19.47,19.4753,19.4333,19.4438,24200.0
2012-04-19 11:05:00,37.05,37.1,37.05,37.08,7800.0,19.4438,19.47,19.4438,19.4595,7800.0
2012-04-19 11:10:00,37.09,37.13,37.07,37.1,16500.0,19.4648,19.4857,19.4543,19.47,16500.0
2012-04-19 11:15:00,37.09,37.12,37.05,37.05,10000.0,19.4648,19.4805,19.4438,19.4438,10000.0
2012-04-19 11:20:00,37.04,37.06,37.03,37.03,23400.0,19.4385,19.449,19.4333,19.4333,23400.0
2012-04-19 11:25:00,37.03,37.05,36.99,37.0,16600.0,19.4333,19.4438,19.4123,19.4175,16600.0
2012-04-19 11:30:00,37.02,37.04,36.99,37.02,18200.0,19.428,19.4385,19.4123,19.428,18200.0
2012-04-19 11:35:00,37.02,37.02,37.0,37.02,13300.0,19.428,19.428,19.4175,19.428,13300.0
2012-04-19 11:40:00,37.01,37.07,37.01,37.07,8600.0,19.4228,19.4543,19.4228,19.4543,8600.0
2012-04-19 11:45:00,37.06,37.1,37.06,37.09,7300.0,19.449,19.47,19.449,19.4648,7300.0
2012-04-19 11:50:00,37.1,37.11,37.1,37.1,17300.0,19.47,19.4753,19.47,19.47,17300.0
2012-04-19 11:55:00,37.1,37.1,37.09,37.09,7400.0,19.47,19.47,19.4648,19.4648,7400.0
2012-04-19 12:00:00,37.09,37.1,37.05,37.05,16700.0,19.4648,19.47,19.4438,19.4438,16700.0
2012-04-19 12:05:00,37.05,37.05,37.01,37.01,9800.0,19.4438,19.4438,19.4228,19.4228,9800.0
2012-04-19 12:10:00,37.01,37.07,37.01,37.03,5900.0,19.4228,19.4543,19.4228,19.4333,5900.0
2012-04-19 12:15:00,37.03,37.04,36.99,37.0,8300.0,19.4333,19.4385,19.4123,19.4175,8300.0
2012-04-19 12:20:00,37.0,37.01,36.99,37.0,6300.0,19.4175,19.4228,19.4123,19.4175,6300.0
2012-04-19 12:25:00,37.0,37.01,36.99,37.0,10100.0,19.4175,19.4228,19.4123,19.4175,10100.0
2012-04-19 12:30:00,37.0,37.01,36.99,37.0,8100.0,19.4175,19.4228,19.4123,19.4175,8100.0
2012-04-19 12:35:00,36.99,37.08,36.99,37.05,12600.0,19.4123,19.4595,19.4123,19.4438,12600.0
2012-04-19 12:40:00,37.04,37.08,37.03,37.07,9600.0,19.4385,19.4595,19.4333,19.4543,9600.0
2012-04-19 12:45:00,37.08,37.08,37.07,37.08,2000.0,19.4595,19.4595,19.4543,19.4595,2000.0
2012-04-19 12:50:00,37.08,37.08,37.06,37.07,8700.0,19.4595,19.4595,19.449,19.4543,8700.0
2012-04-19 12:55:00,37.07,37.12,37.07,37.07,23100.0,19.4543,19.4805,19.4543,19.4543,23100.0
2012-04-19 13:00:00,37.07,37.1,37.05,37.05,20500.0,19.4543,19.47,19.4438,19.4438,20500.0
2012-04-19 13:05:00,37.05,37.06,37.02,37.04,14300.0,19.4438,19.449,19.428,19.4385,14300.0
2012-04-19 13:10:00,37.04,37.04,36.92,36.95,27200.0,19.4385,19.4385,19.3755,19.3913,27200.0
2012-04-19 13:15:00,36.95,37.0,36.95,36.98,13800.0,19.3913,19.4175,19.3913,19.407,13800.0
2012-04-19 13:20:00,36.99,37.0,36.92,36.93,9800.0,19.4123,19.4175,19.3755,19.3808,9800.0
2012-04-19 13:25:00,36.93,37.0,36.93,37.0,5800.0,19.3808,19.4175,19.3808,19.4175,5800.0
2012-04-19 13:30:00,36.98,37.09,36.97,37.08,14100.0,19.407,19.4648,19.4018,19.4595,14100.0
2012-04-19 13:35:00,37.07,37.08,37.06,37.08,7600.0,19.4543,19.4595,19.449,19.4595,7600.0
2012-04-19 13:40:00,37.08,37.08,36.96,36.96,13300.0,19.4595,19.4595,19.3965,19.3965,13300.0
2012-04-19 13:45:00,36.97,37.04,36.96,37.02,14000.0,19.4018,19.4385,19.3965,19.428,14000.0
2012-04-19 13:50:00,37.02,37.02,36.98,37.01,11400.0,19.428,19.428,19.407,19.4228,11400.0
2012-04-19 13:55:00,36.96,37.0,36.96,36.98,7100.0,19.3965,19.4175,19.3965,19.407,7100.0
2012-04-19 14:00:00,36.98,36.99,36.98,36.99,3100.0,19.407,19.4123,19.407,19.4123,3100.0
2012-04-19 14:05:00,36.98,36.99,36.95,36.95,5800.0,19.407,19.4123,19.3913,19.3913,5800.0
2012-04-19 14:10:00,36.95,36.99,36.94,36.96,8900.0,19.3913,19.4123,19.386,19.3965,8900.0
2012-04-19 14:15:00,36.96,36.96,36.92,36.93,7700.0,19.3965,19.3965,19.3755,19.3808,7700.0
2012-04-19 14:20:00,36.93,36.93,36.9,36.9,15600.0,19.3808,19.3808,19.365,19.365,15600.0
2012-04-19 14:25:00,36.91,36.93,36.9,36.93,26400.0,19.3703,19.3808,19.365,19.3808,26400.0
2012-04-19 14:30:00,36.93,36.93,36.87,36.89,62100.0,19.3808,19.3808,19.3493,19.3598,62100.0
2012-04-19 14:35:00,36.89,36.89,36.87,36.88,9800.0,19.3598,19.3598,19.3493,19.3545,9800.0
2012-04-19 14:40:00,36.88,36.91,36.88,36.9,13200.0,19.3545,19.3703,19.3545,19.365,13200.0
2012-04-19 14:45:00,36.9,36.93,36.9,36.91,17100.0,19.365,19.3808,19.365,19.3703,17100.0
2012-04-19 14:50:00,36.9,36.9,36.85,36.85,17100.0,19.365,19.365,19.3388,19.3388,17100.0
2012-04-19 14:55:00,36.86,36.86,36.81,36.81,13400.0,19.3441,19.3441,19.3178,19.3178,13400.0
2012-04-19 15:00:00,36.81,36.85,36.8,36.84,14200.0,19.3178,19.3388,19.3126,19.3336,14200.0
2012-04-19 15:05:00,36.83,36.83,36.77,36.8,25600.0,19.3283,19.3283,19.2968,19.3126,25600.0
2012-04-19 15:10:00,36.8,36.82,36.76,36.76,15800.0,19.3126,19.3231,19.2916,19.2916,15800.0
2012-04-19 15:15:00,36.77,36.77,36.72,36.72,25600.0,19.2968,19.2968,19.2706,19.2706,25600.0
2012-04-19 15:20:00,36.72,36.73,36.71,36.72,10000.0,19.2706,19.2758,19.2653,19.2706,10000.0
2012-04-19 15:25:00,36.71,36.79,36.68,36.71,57100.0,19.2653,19.3073,19.2496,19.2653,57100.0
2012-04-19 15:30:00,36.72,36.76,36.71,36.73,9800.0,19.2706,19.2916,19.2653,19.2758,9800.0
2012-04-19 15:35:00,36.73,36.74,36.72,36.73,13000.0,19.2758,19.2811,19.2706,19.2758,13000.0
2012-04-19 15:40:00,36.73,36.8,36.73,36.76,63000.0,19.2758,19.3126,19.2758,19.2916,63000.0
2012-04-19 15:45:00,36.75,36.8,36.74,36.8,21600.0,19.2863,19.3126,19.2811,19.3126,21600.0
2012-04-19 15:50:00,36.79,36.81,36.74,36.76,66500.0,19.3073,19.3178,19.2811,19.2916,66500.0
2012-04-19 15:55:00,36.77,36.79,36.72,36.76,97000.0,19.2968,19.3073,19.2706,19.2916,97000.0
2012-04-20 09:30:00,36.77,36.8,36.75,36.75,20600.0,19.2968,19.3126,19.2863,19.2863,20600.0
2012-04-20 09:35:00,36.77,36.8,36.76,36.79,6000.0,19.2968,19.3126,19.2916,19.3073,6000.0
2012-04-20 09:40:00,36.78,36.78,36.65,36.66,12500.0,19.3021,19.3021,19.2338,19.2391,12500.0
2012-04-20 09:45:00,36.66,36.73,36.65,36.68,16400.0,19.2391,19.2758,19.2338,19.2496,16400.0
2012-04-20 09:50:00,36.69,36.7,36.6,36.6,16000.0,19.2548,19.2601,19.2076,19.2076,16000.0
2012-04-20 09:55:00,36.57,36.7,36.55,36.64,20700.0,19.1919,19.2601,19.1814,19.2286,20700.0
2012-04-20 10:00:00,36.65,36.67,36.51,36.53,21100.0,19.2338,19.2443,19.1604,19.1709,21100.0
2012-04-20 10:05:00,36.51,36.55,36.46,36.52,40800.0,19.1604,19.1814,19.1341,19.1656,40800.0
2012-04-20 10:10:00,36.52,36.6,36.5,36.6,34900.0,19.1656,19.2076,19.1551,19.2076,34900.0
2012-04-20 10:15:00,36.6,36.6,36.51,36.59,16800.0,19.2076,19.2076,19.1604,19.2024,16800.0
2012-04-20 10:20:00,36.58,36.58,36.46,36.53,14900.0,19.1971,19.1971,19.1341,19.1709,14900.0
2012-04-20 10:25:00,36.52,36.53,36.47,36.47,9400.0,19.1656,19.1709,19.1394,19.1394,9400.0
2012-04-20 10:30:00,36.48,36.48,36.41,36.43,14800.0,19.1446,19.1446,19.1079,19.1184,14800.0
2012-04-20 10:35:00,36.43,36.43,36.4,36.41,18700.0,19.1184,19.1184,19.1026,19.1079,18700.0
2012-04-20 10:40:00,36.41,36.44,36.39,36.4,12700.0,19.1079,19.1236,19.0974,19.1026,12700.0
2012-04-20 10:45:00,36.4,36.57,36.4,36.55,23400.0,19.1026,19.1919,19.1026,19.1814,23400.0
2012-04-20 10:50:00,36.55,36.56,36.53,36.54,10900.0,19.1814,19.1866,19.1709,19.1761,10900.0
2012-04-20 10:55:00,36.54,36.54,36.52,36.53,6900.0,19.1761,19.1761,19.1656,19.1709,6900.0
2012-04-20 11:00:00,36.52,36.53,36.5,36.5,13200.0,19.1656,19.1709,19.1551,19.1551,13200.0
2012-04-20 11:05:00,36.5,36.59,36.5,36.59,19200.0,19.1551,19.2024,19.1551,19.2024,19200.0
2012-04-20 11:10:00,36.62,36.69,36.58,36.6,19000.0,19.2181,19.2548,19.1971,19.2076,19000.0
2012-04-20 11:15:00,36.6,36.65,36.59,36.65,22300.0,19.2076,19.2338,19.2024,19.2338,22300.0
2012-04-20 11:20:00,36.65,36.69,36.65,36.67,21800.0,19.2338,19.2548,19.2338,19.2443,21800.0
2012-04-20 11:25:00,36.67,36.67,36.64,36.66,8400.0,19.2443,19.2443,19.2286,19.2391,8400.0
2012-04-20 11:30:00,36.66,36.67,36.66,36.67,5200.0,19.2391,19.2443,19.2391,19.2443,5200.0
2012-04-20 11:35:00,36.66,36.69,36.65,36.66,27200.0,19.2391,19.2548,19.2338,19.2391,27200.0
2012-04-20 11:40:00,36.66,36.7,36.66,36.68,39500.0,19.2391,19.2601,19.2391,19.2496,39500.0
2012-04-20 11:45:00,36.68,36.79,36.67,36.78,39000.0,19.2496,19.3073,19.2443,19.3021,39000.0
2012-04-20 11:50:00,36.77,36.84,36.75,36.82,23900.0,19.2968,19.3336,19.2863,19.3231,23900.0
2012-04-20 11:55:00,36.81,36.81,36.71,36.71,12600.0,19.3178,19.3178,19.2653,19.2653,12600.0
2012-04-20 12:00:00,36.71,36.71,36.63,36.63,17400.0,19.2653,19.2653,19.2233,19.2233,17400.0
2012-04-20 12:05:00,36.63,36.71,36.62,36.67,54300.0,19.2233,19.2653,19.2181,19.2443,54300.0
2012-04-20 12:10:00,36.67,36.67,36.61,36.64,17700.0,19.2443,19.2443,19.2129,19.2286,17700.0
2012-04-20 12:15:00,36.65,36.65,36.59,36.6,19800.0,19.2338,19.2338,19.2024,19.2076,19800.0
2012-04-20 12:20:00,36.6,36.6,36.59,36.59,9600.0,19.2076,19.2076,19.2024,19.2024,9600.0
2012-04-20 12:25:00,36.59,36.72,36.59,36.71,49900.0,19.2024,19.2706,19.2024,19.2653,49900.0
2012-04-20 12:30:00,36.71,36.71,36.63,36.65,33900.0,19.2653,19.2653,19.2233,19.2338,33900.0
2012-04-20 12:35:00,36.66,36.67,36.64,36.66,24200.0,19.2391,19.2443,19.2286,19.2391,24200.0
2012-04-20 12:40:00,36.67,36.68,36.64,36.64,42100.0,19.2443,19.2496,19.2286,19.2286,42100.0
2012-04-20 12:45:00,36.64,36.65,36.63,36.64,12100.0,19.2286,19.2338,19.2233,19.2286,12100.0
2012-04-20 12:50:00,36.64,36.66,36.6,36.64,10700.0,19.2286,19.2391,19.2076,19.2286,10700.0
2012-04-20 12:55:00,36.64,36.65,36.64,36.64,6500.0,19.2286,19.2338,19.2286,19.2286,6500.0
2012-04-20 13:00:00,36.64,36.65,36.64,36.65,11000.0,19.2286,19.2338,19.2286,19.2338,11000.0
2012-04-20 13:05:00,36.65,36.65,36.63,36.63,9000.0,19.2338,19.2338,19.2233,19.2233,9000.0
2012-04-20 13:10:00,36.63,36.66,36.62,36.64,19800.0,19.2233,19.2391,19.2181,19.2286,19800.0
2012-04-20 13:15:00,36.64,36.66,36.63,36.66,10200.0,19.2286,19.2391,19.2233,19.2391,10200.0
2012-04-20 13:20:00,36.66,36.67,36.65,36.65,23800.0,19.2391,19.2443,19.2338,19.2338,23800.0
2012-04-20 13:25:00,36.65,36.66,36.65,36.65,26500.0,19.2338,19.2391,19.2338,19.2338,26500.0
2012-04-20 13:30:00,36.65,36.66,36.65,36.66,22300.0,19.2338,19.2391,19.2338,19.2391,22300.0
2012-04-20 13:35:00,36.66,36.67,36.65,36.66,19000.0,19.2391,19.2443,19.2338,19.2391,19000.0
2012-04-20 13:40:00,36.66,36.67,36.59,36.59,26400.0,19.2391,19.2443,19.2024,19.2024,26400.0
2012-04-20 13:45:00,36.6,36.61,36.58,36.59,21900.0,19.2076,19.2129,19.1971,19.2024,21900.0
2012-04-20 13:50:00,36.59,36.59,36.54,36.58,21200.0,19.2024,19.2024,19.1761,19.1971,21200.0
2012-04-20 13:55:00,36.59,36.59,36.5,36.51,15200.0,19.2024,19.2024,19.1551,19.1604,15200.0
2012-04-20 14:00:00,36.52,36.52,36.46,36.48,16800.0,19.1656,19.1656,19.1341,19.1446,16800.0
2012-04-20 14:05:00,36.49,36.5,36.39,36.42,39300.0,19.1499,19.1551,19.0974,19.1131,39300.0
2012-04-20 14:10:00,36.41,36.49,36.41,36.47,34100.0,19.1079,19.1499,19.1079,19.1394,34100.0
2012-04-20 14:15:00,36.46,36.47,36.45,36.45,14900.0,19.1341,19.1394,19.1289,19.1289,14900.0
2012-04-20 14:20:00,36.45,36.48,36.44,36.45,13500.0,19.1289,19.1446,19.1236,19.1289,13500.0
2012-04-20 14:25:00,36.44,36.45,36.39,36.39,25900.0,19.1236,19.1289,19.0974,19.0974,25900.0
2012-04-20 14:30:00,36.4,36.4,36.38,36.38,12600.0,19.1026,19.1026,19.0921,19.0921,12600.0
2012-04-20 14:35:00,36.38,36.39,36.36,36.39,12100.0,19.0921,19.0974,19.0817,19.0974,12100.0
2012-04-20 14:40:00,36.38,36.39,36.37,36.37,9200.0,19.0921,19.0974,19.0869,19.0869,9200.0
2012-04-20 14:45:00,36.37,36.37,36.33,36.36,21900.0,19.0869,19.0869,19.0659,19.0817,21900.0
2012-04-20 14:50:00,36.36,36.37,36.35,36.36,12500.0,19.0817,19.0869,19.0764,19.0817,12500.0
2012-04-20 14:55:00,36.37,36.39,36.36,36.38,17100.0,19.0869,19.0974,19.0817,19.0921,17100.0
2012-04-20 15:00:00,36.37,36.39,36.36,36.36,15200.0,19.0869,19.0974,19.0817,19.0817,15200.0
2012-04-20 15:05:00,36.36,36.36,36.27,36.28,23300.0,19.0817,19.0817,19.0344,19.0397,23300.0
2012-04-20 15:10:00,36.28,36.29,36.18,36.18,32800.0,19.0397,19.0449,18.9872,18.9872,32800.0
2012-04-20 15:15:00,36.17,36.18,36.12,36.12,35900.0,18.9819,18.9872,18.9557,18.9557,35900.0
2012-04-20 15:20:00,36.13,36.17,36.08,36.08,31900.0,18.9609,18.9819,18.9347,18.9347,31900.0
2012-04-20 15:25:00,36.09,36.09,35.87,35.89,103300.0,18.94,18.94,18.8245,18.835,103300.0
2012-04-20 15:30:00,35.89,36.04,35.89,36.02,34200.0,18.835,18.9137,18.835,18.9032,34200.0
2012-04-20 15:35:00,36.02,36.16,36.01,36.16,40300.0,18.9032,18.9767,18.898,18.9767,40300.0
2012-04-20 15:40:00,36.17,36.2,36.03,36.03,66400.0,18.9819,18.9977,18.9085,18.9085,66400.0
2012-04-20 15:45:00,36.03,36.1,36.01,36.02,59000.0,18.9085,18.9452,18.898,18.9032,59000.0
2012-04-20 15:50:00,36.03,36.05,35.99,36.0,54600.0,18.9085,18.919,18.8875,18.8927,54600.0
2012-04-20 15:55:00,36.0,36.16,35.88,36.1,194300.0,18.8927,18.9767,18.8297,18.9452,194300.0
2012-04-23 09:30:00,35.86,35.97,35.51,35.82,33300.0,18.8193,18.877,18.6356,18.7983,33300.0
2012-04-23 09:35:00,35.74,35.79,35.65,35.65,3300.0,18.7563,18.7825,18.709,18.709,3300.0
2012-04-23 09:40:00,35.63,35.67,35.58,35.58,12100.0,18.6985,18.7195,18.6723,18.6723,12100.0
2012-04-23 09:45:00,35.58,35.58,35.49,35.55,22500.0,18.6723,18.6723,18.6251,18.6566,22500.0
2012-04-23 09:50:00,35.52,35.54,35.47,35.48,11700.0,18.6408,18.6513,18.6146,18.6198,11700.0
2012-04-23 09:55:00,35.46,35.47,35.32,35.41,24700.0,18.6093,18.6146,18.5359,18.5831,24700.0
2012-04-23 10:00:00,35.41,35.42,35.37,35.4,23900.0,18.5831,18.5883,18.5621,18.5778,23900.0
2012-04-23 10:05:00,35.39,35.4,35.3,35.35,29200.0,18.5726,18.5778,18.5254,18.5516,29200.0
2012-04-23 10:10:00,35.36,35.36,35.26,35.26,25700.0,18.5569,18.5569,18.5044,18.5044,25700.0
2012-04-23 10:15:00,35.26,35.27,35.22,35.22,16100.0,18.5044,18.5096,18.4834,18.4834,16100.0
2012-04-23 10:20:00,35.22,35.26,35.17,35.17,30000.0,18.4834,18.5044,18.4571,18.4571,30000.0
2012-04-23 10:25:00,35.17,35.21,35.16,35.2,24200.0,18.4571,18.4781,18.4519,18.4729,24200.0
2012-04-23 10:30:00,35.18,35.2,35.14,35.14,9600.0,18.4624,18.4729,18.4414,18.4414,9600.0
2012-04-23 10:35:00,35.14,35.14,34.95,35.0,47700.0,18.4414,18.4414,18.3417,18.3679,47700.0
2012-04-23 10:40:00,35.01,35.01,34.86,34.89,52700.0,18.3732,18.3732,18.2945,18.3102,52700.0
2012-04-23 10:45:00,34.88,34.93,34.83,34.92,40500.0,18.305,18.3312,18.2787,18.3259,40500.0
2012-04-23 10:50:00,34.93,35.08,34.92,35.07,30100.0,18.3312,18.4099,18.3259,18.4047,30100.0
2012-04-23 10:55:00,35.07,35.08,35.05,35.05,3600.0,18.4047,18.4099,18.3942,18.3942,3600.0
2012-04-23 11:00:00,35.05,35.09,35.0,35.05,14300.0,18.3942,18.4152,18.3679,18.3942,14300.0
2012-04-23 11:05:00,35.05,35.11,35.04,35.09,20000.0,18.3942,18.4257,18.3889,18.4152,20000.0
2012-04-23 11:10:00,35.1,35.1,35.03,35.03,39000.0,18.4204,18.4204,18.3837,18.3837,39000.0
2012-04-23 11:15:00,35.03,35.13,35.03,35.1,14800.0,18.3837,18.4362,18.3837,18.4204,14800.0
2012-04-23 11:20:00,35.1,35.11,35.05,35.05,20000.0,18.4204,18.4257,18.3942,18.3942,20000.0
2012-04-23 11:25:00,35.04,35.08,35.04,35.08,8500.0,18.3889,18.4099,18.3889,18.4099,8500.0
2012-04-23 11:30:00,35.08,35.08,35.04,35.05,4000.0,18.4099,18.4099,18.3889,18.3942,4000.0
2012-04-23 11:35:00,35.04,35.17,35.04,35.14,27800.0,18.3889,18.4571,18.3889,18.4414,27800.0
2012-04-23 11:40:00,35.15,35.15,35.14,35.15,15300.0,18.4466,18.4466,18.4414,18.4466,15300.0
2012-04-23 11:45:00,35.15,35.23,35.14,35.22,21000.0,18.4466,18.4886,18.4414,18.4834,21000.0
2012-04-23 11:50:00,35.23,35.25,35.22,35.23,36300.0,18.4886,18.4991,18.4834,18.4886,36300.0
2012-04-23 11:55:00,35.23,35.24,35.11,35.11,22700.0,18.4886,18.4939,18.4257,18.4257,22700.0
2012-04-23 12:00:00,35.12,35.12,35.08,35.08,8400.0,18.4309,18.4309,18.4099,18.4099,8400.0
2012-04-23 12:05:00,35.1,35.14,35.08,35.13,15800.0,18.4204,18.4414,18.4099,18.4362,15800.0
2012-04-23 12:10:00,35.13,35.18,35.12,35.18,17500.0,18.4362,18.4624,18.4309,18.4624,17500.0
2012-04-23 12:15:00,35.18,35.18,35.14,35.15,10700.0,18.4624,18.4624,18.4414,18.4466,10700.0
2012-04-23 12:20:00,35.15,35.31,35.14,35.26,38700.0,18.4466,18.5306,18.4414,18.5044,38700.0
2012-04-23 12:25:00,35.26,35.31,35.26,35.28,10100.0,18.5044,18.5306,18.5044,18.5149,10100.0
2012-04-23 12:30:00,35.29,35.3,35.28,35.29,5700.0,18.5201,18.5254,18.5149,18.5201,5700.0
2012-04-23 12:35:00,35.3,35.33,35.29,35.3,31800.0,18.5254,18.5411,18.5201,18.5254,31800.0
2012-04-23 12:40:00,35.31,35.33,35.3,35.3,11700.0,18.5306,18.5411,18.5254,18.5254,11700.0
2012-04-23 12:45:00,35.3,35.3,35.28,35.3,35200.0,18.5254,18.5254,18.5149,18.5254,35200.0
2012-04-23 12:50:00,35.3,35.36,35.3,35.34,32200.0,18.5254,18.5569,18.5254,18.5464,32200.0
2012-04-23 12:55:00,35.34,35.35,35.31,35.31,20100.0,18.5464,18.5516,18.5306,18.5306,20100.0
2012-04-23 13:00:00,35.32,35.36,35.29,35.31,89800.0,18.5359,18.5569,18.5201,18.5306,89800.0
2012-04-23 13:05:00,35.32,35.33,35.26,35.28,13400.0,18.5359,18.5411,18.5044,18.5149,13400.0
2012-04-23 13:10:00,35.29,35.32,35.25,35.26,13200.0,18.5201,18.5359,18.4991,18.5044,13200.0
2012-04-23 13:15:00,35.26,35.26,35.25,35.26,5200.0,18.5044,18.5044,18.4991,18.5044,5200.0
2012-04-23 13:20:00,35.26,35.27,35.25,35.26,7500.0,18.5044,18.5096,18.4991,18.5044,7500.0
2012-04-23 13:25:00,35.26,35.29,35.25,35.28,12900.0,18.5044,18.5201,18.4991,18.5149,12900.0
2012-04-23 13:30:00,35.29,35.34,35.29,35.34,19100.0,18.5201,18.5464,18.5201,18.5464,19100.0
2012-04-23 13:35:00,35.33,35.34,35.32,35.34,6600.0,18.5411,18.5464,18.5359,18.5464,6600.0
2012-04-23 13:40:00,35.33,35.35,35.31,35.33,21200.0,18.5411,18.5516,18.5306,18.5411,21200.0
2012-04-23 13:45:00,35.34,35.34,35.31,35.34,14400.0,18.5464,18.5464,18.5306,18.5464,14400.0
2012-04-23 13:50:00,35.35,35.35,35.32,35.33,18000.0,18.5516,18.5516,18.5359,18.5411,18000.0
2012-04-23 13:55:00,35.33,35.36,35.33,35.36,16600.0,18.5411,18.5569,18.5411,18.5569,16600.0
2012-04-23 14:00:00,35.36,35.36,35.3,35.32,21700.0,18.5569,18.5569,18.5254,18.5359,21700.0
2012-04-23 14:05:00,35.31,35.32,35.21,35.21,57600.0,18.5306,18.5359,18.4781,18.4781,57600.0
2012-04-23 14:10:00,35.21,35.22,35.1,35.17,34000.0,18.4781,18.4834,18.4204,18.4571,34000.0
2012-04-23 14:15:00,35.18,35.21,35.13,35.16,35000.0,18.4624,18.4781,18.4362,18.4519,35000.0
2012-04-23 14:20:00,35.16,35.2,35.16,35.19,8600.0,18.4519,18.4729,18.4519,18.4676,8600.0
2012-04-23 14:25:00,35.18,35.18,35.12,35.13,13600.0,18.4624,18.4624,18.4309,18.4362,13600.0
2012-04-23 14:30:00,35.13,35.16,35.13,35.16,7700.0,18.4362,18.4519,18.4362,18.4519,7700.0
2012-04-23 14:35:00,35.16,35.16,35.14,35.15,8700.0,18.4519,18.4519,18.4414,18.4466,8700.0
2012-04-23 14:40:00,35.15,35.15,35.12,35.13,17400.0,18.4466,18.4466,18.4309,18.4362,17400.0
2012-04-23 14:45:00,35.12,35.15,35.12,35.12,18200.0,18.4309,18.4466,18.4309,18.4309,18200.0
2012-04-23 14:50:00,35.13,35.13,35.09,35.11,13100.0,18.4362,18.4362,18.4152,18.4257,13100.0
2012-04-23 14:55:00,35.11,35.11,35.07,35.07,28000.0,18.4257,18.4257,18.4047,18.4047,28000.0
2012-04-23 15:00:00,35.07,35.09,35.04,35.04,16700.0,18.4047,18.4152,18.3889,18.3889,16700.0
2012-04-23 15:05:00,35.03,35.09,35.03,35.03,21100.0,18.3837,18.4152,18.3837,18.3837,21100.0
2012-04-23 15:10:00,35.03,35.03,35.01,35.02,15100.0,18.3837,18.3837,18.3732,18.3784,15100.0
2012-04-23 15:15:00,35.01,35.02,35.01,35.01,12400.0,18.3732,18.3784,18.3732,18.3732,12400.0
2012-04-23 15:20:00,35.02,35.05,35.01,35.01,43300.0,18.3784,18.3942,18.3732,18.3732,43300.0
2012-04-23 15:25:00,35.01,35.04,34.98,35.01,37600.0,18.3732,18.3889,18.3574,18.3732,37600.0
2012-04-23 15:30:00,35.01,35.01,34.98,34.99,21500.0,18.3732,18.3732,18.3574,18.3627,21500.0
2012-04-23 15:35:00,34.98,35.01,34.98,35.01,33700.0,18.3574,18.3732,18.3574,18.3732,33700.0
2012-04-23 15:40:00,35.01,35.02,34.99,35.01,38700.0,18.3732,18.3784,18.3627,18.3732,38700.0
2012-04-23 15:45:00,35.02,35.06,35.0,35.01,84800.0,18.3784,18.3994,18.3679,18.3732,84800.0
2012-04-23 15:50:00,35.02,35.03,35.0,35.02,42000.0,18.3784,18.3837,18.3679,18.3784,42000.0
2012-04-23 15:55:00,35.02,35.09,35.0,35.09,153200.0,18.3784,18.4152,18.3679,18.4152,153200.0
2012-04-24 09:30:00,35.13,35.35,35.13,35.32,31800.0,18.4362,18.5516,18.4362,18.5359,31800.0
2012-04-24 09:35:00,35.31,35.31,35.2,35.25,26000.0,18.5306,18.5306,18.4729,18.4991,26000.0
2012-04-24 09:40:00,35.25,35.28,35.22,35.26,46300.0,18.4991,18.5149,18.4834,18.5044,46300.0
2012-04-24 09:45:00,35.29,35.32,35.24,35.25,39500.0,18.5201,18.5359,18.4939,18.4991,39500.0
2012-04-24 09:50:00,35.25,35.25,35.04,35.06,38700.0,18.4991,18.4991,18.3889,18.3994,38700.0
2012-04-24 09:55:00,35.05,35.09,35.0,35.04,23800.0,18.3942,18.4152,18.3679,18.3889,23800.0
2012-04-24 10:00:00,35.02,35.1,35.02,35.08,64200.0,18.3784,18.4204,18.3784,18.4099,64200.0
2012-04-24 10:05:00,35.07,35.1,35.02,35.03,77000.0,18.4047,18.4204,18.3784,18.3837,77000.0
2012-04-24 10:10:00,35.02,35.04,34.89,34.89,44100.0,18.3784,18.3889,18.3102,18.3102,44100.0
2012-04-24 10:15:00,34.87,34.87,34.68,34.71,29700.0,18.2997,18.2997,18.2,18.2157,29700.0
2012-04-24 10:20:00,34.7,34.77,34.69,34.71,30600.0,18.2105,18.2472,18.2052,18.2157,30600.0
2012-04-24 10:25:00,34.73,34.78,34.68,34.76,45400.0,18.2262,18.2525,18.2,18.242,45400.0
2012-04-24 10:30:00,34.75,34.86,34.75,34.81,27000.0,18.2367,18.2945,18.2367,18.2682,27000.0
2012-04-24 10:35:00,34.81,34.85,34.72,34.85,45600.0,18.2682,18.2892,18.221,18.2892,45600.0
2012-04-24 10:40:00,34.85,34.95,34.83,34.95,19500.0,18.2892,18.3417,18.2787,18.3417,19500.0
2012-04-24 10:45:00,34.95,35.0,34.94,34.96,14200.0,18.3417,18.3679,18.3364,18.3469,14200.0
2012-04-24 10:50:00,34.94,34.99,34.92,34.99,21400.0,18.3364,18.3627,18.3259,18.3627,21400.0
2012-04-24 10:55:00,34.97,34.99,34.95,34.95,18500.0,18.3522,18.3627,18.3417,18.3417,18500.0
2012-04-24 11:00:00,34.96,34.97,34.94,34.95,11200.0,18.3469,18.3522,18.3364,18.3417,11200.0
2012-04-24 11:05:00,34.95,34.97,34.94,34.96,20100.0,18.3417,18.3522,18.3364,18.3469,20100.0
2012-04-24 11:10:00,34.96,35.0,34.91,34.96,13500.0,18.3469,18.3679,18.3207,18.3469,13500.0
2012-04-24 11:15:00,34.96,34.98,34.95,34.95,8500.0,18.3469,18.3574,18.3417,18.3417,8500.0
2012-04-24 11:20:00,34.96,34.96,34.95,34.95,12900.0,18.3469,18.3469,18.3417,18.3417,12900.0
2012-04-24 11:25:00,34.95,34.96,34.94,34.95,10900.0,18.3417,18.3469,18.3364,18.3417,10900.0
2012-04-24 11:30:00,34.95,34.96,34.95,34.95,20000.0,18.3417,18.3469,18.3417,18.3417,20000.0
2012-04-24 11:35:00,34.95,35.0,34.95,35.0,17500.0,18.3417,18.3679,18.3417,18.3679,17500.0
2012-04-24 11:40:00,35.0,35.0,34.95,34.95,40200.0,18.3679,18.3679,18.3417,18.3417,40200.0
2012-04-24 11:45:00,34.96,35.0,34.86,34.91,67600.0,18.3469,18.3679,18.2945,18.3207,67600.0
2012-04-24 11:50:00,34.92,34.93,34.79,34.82,27900.0,18.3259,18.3312,18.2577,18.2735,27900.0
2012-04-24 11:55:00,34.83,34.87,34.76,34.85,18000.0,18.2787,18.2997,18.242,18.2892,18000.0
2012-04-24 12:00:00,34.86,34.88,34.85,34.88,13300.0,18.2945,18.305,18.2892,18.305,13300.0
2012-04-24 12:05:00,34.88,34.93,34.88,34.93,12600.0,18.305,18.3312,18.305,18.3312,12600.0
2012-04-24 12:10:00,34.92,34.92,34.92,34.92,600.0,18.3259,18.3259,18.3259,18.3259,600.0
2012-04-24 12:15:00,34.91,34.94,34.88,34.94,9900.0,18.3207,18.3364,18.305,18.3364,9900.0
2012-04-24 12:20:00,34.94,34.94,34.91,34.91,9900.0,18.3364,18.3364,18.3207,18.3207,9900.0
2012-04-24 12:25:00,34.92,34.94,34.91,34.94,13200.0,18.3259,18.3364,18.3207,18.3364,13200.0
2012-04-24 12:30:00,34.93,34.94,34.91,34.92,2700.0,18.3312,18.3364,18.3207,18.3259,2700.0
2012-04-24 12:35:00,34.92,34.95,34.91,34.93,12100.0,18.3259,18.3417,18.3207,18.3312,12100.0
2012-04-24 12:40:00,34.94,34.96,34.94,34.94,9700.0,18.3364,18.3469,18.3364,18.3364,9700.0
2012-04-24 12:45:00,34.95,34.95,34.94,34.95,2800.0,18.3417,18.3417,18.3364,18.3417,2800.0
2012-04-24 12:50:00,34.94,34.95,34.86,34.86,9400.0,18.3364,18.3417,18.2945,18.2945,9400.0
2012-04-24 12:55:00,34.87,34.87,34.83,34.84,8700.0,18.2997,18.2997,18.2787,18.284,8700.0
2012-04-24 13:00:00,34.85,34.89,34.85,34.87,6300.0,18.2892,18.3102,18.2892,18.2997,6300.0
2012-04-24 13:05:00,34.87,34.92,34.87,34.91,8800.0,18.2997,18.3259,18.2997,18.3207,8800.0
2012-04-24 13:10:00,34.91,34.91,34.9,34.9,4000.0,18.3207,18.3207,18.3154,18.3154,4000.0
2012-04-24 13:15:00,34.91,34.91,34.88,34.89,3400.0,18.3207,18.3207,18.305,18.3102,3400.0
2012-04-24 13:20:00,34.89,34.89,34.87,34.87,10100.0,18.3102,18.3102,18.2997,18.2997,10100.0
2012-04-24 13:25:00,34.87,34.88,34.87,34.87,4300.0,18.2997,18.305,18.2997,18.2997,4300.0
2012-04-24 13:30:00,34.88,34.91,34.87,34.89,14300.0,18.305,18.3207,18.2997,18.3102,14300.0
2012-04-24 13:35:00,34.91,34.91,34.89,34.89,4100.0,18.3207,18.3207,18.3102,18.3102,4100.0
2012-04-24 13:40:00,34.9,34.9,34.89,34.9,4800.0,18.3154,18.3154,18.3102,18.3154,4800.0
2012-04-24 13:45:00,34.9,34.9,34.89,34.9,2500.0,18.3154,18.3154,18.3102,18.3154,2500.0
2012-04-24 13:50:00,34.9,34.9,34.89,34.89,9500.0,18.3154,18.3154,18.3102,18.3102,9500.0
2012-04-24 13:55:00,34.89,34.9,34.88,34.88,10100.0,18.3102,18.3154,18.305,18.305,10100.0
2012-04-24 14:00:00,34.88,34.93,34.87,34.93,62700.0,18.305,18.3312,18.2997,18.3312,62700.0
2012-04-24 14:05:00,34.94,34.96,34.94,34.95,20600.0,18.3364,18.3469,18.3364,18.3417,20600.0
2012-04-24 14:10:00,34.95,34.97,34.95,34.97,15200.0,18.3417,18.3522,18.3417,18.3522,15200.0
2012-04-24 14:15:00,34.97,34.97,34.95,34.96,31400.0,18.3522,18.3522,18.3417,18.3469,31400.0
2012-04-24 14:20:00,34.95,34.97,34.95,34.97,7000.0,18.3417,18.3522,18.3417,18.3522,7000.0
2012-04-24 14:25:00,34.96,34.97,34.94,34.97,22100.0,18.3469,18.3522,18.3364,18.3522,22100.0
2012-04-24 14:30:00,34.97,35.0,34.95,34.96,23700.0,18.3522,18.3679,18.3417,18.3469,23700.0
2012-04-24 14:35:00,34.97,34.97,34.94,34.95,12900.0,18.3522,18.3522,18.3364,18.3417,12900.0
2012-04-24 14:40:00,34.94,34.97,34.94,34.96,12500.0,18.3364,18.3522,18.3364,18.3469,12500.0
2012-04-24 14:45:00,34.95,34.96,34.94,34.95,14600.0,18.3417,18.3469,18.3364,18.3417,14600.0
2012-04-24 14:50:00,34.94,34.95,34.91,34.94,26300.0,18.3364,18.3417,18.3207,18.3364,26300.0
2012-04-24 14:55:00,34.94,34.99,34.94,34.99,16200.0,18.3364,18.3627,18.3364,18.3627,16200.0
2012-04-24 15:00:00,34.99,35.0,34.96,34.98,18200.0,18.3627,18.3679,18.3469,18.3574,18200.0
2012-04-24 15:05:00,34.98,34.98,34.97,34.98,11300.0,18.3574,18.3574,18.3522,18.3574,11300.0
2012-04-24 15:10:00,34.97,35.0,34.97,35.0,36500.0,18.3522,18.3679,18.3522,18.3679,36500.0
2012-04-24 15:15:00,35.0,35.02,34.99,35.0,51700.0,18.3679,18.3784,18.3627,18.3679,51700.0
2012-04-24 15:20:00,35.0,35.02,34.99,35.0,25000.0,18.3679,18.3784,18.3627,18.3679,25000.0
2012-04-24 15:25:00,34.99,35.0,34.98,34.99,13300.0,18.3627,18.3679,18.3574,18.3627,13300.0
2012-04-24 15:30:00,34.99,35.01,34.98,35.01,37500.0,18.3627,18.3732,18.3574,18.3732,37500.0
2012-04-24 15:35:00,35.01,35.01,35.0,35.01,16700.0,18.3732,18.3732,18.3679,18.3732,16700.0
2012-04-24 15:40:00,35.01,35.04,35.0,35.02,39700.0,18.3732,18.3889,18.3679,18.3784,39700.0
2012-04-24 15:45:00,35.01,35.02,35.0,35.0,41300.0,18.3732,18.3784,18.3679,18.3679,41300.0
2012-04-24 15:50:00,35.0,35.02,34.98,35.0,78600.0,18.3679,18.3784,18.3574,18.3679,78600.0
2012-04-24 15:55:00,35.0,35.1,34.98,35.09,86300.0,18.3679,18.4204,18.3574,18.4152,86300.0
2012-04-25 09:30:00,35.25,35.49,35.1,35.1,27100.0,18.4991,18.6251,18.4204,18.4204,27100.0
2012-04-25 09:35:00,35.1,35.1,35.0,35.09,10800.0,18.4204,18.4204,18.3679,18.4152,10800.0
2012-04-25 09:40:00,35.07,35.24,35.07,35.24,28400.0,18.4047,18.4939,18.4047,18.4939,28400.0
2012-04-25 09:45:00,35.25,35.38,35.25,35.33,22500.0,18.4991,18.5674,18.4991,18.5411,22500.0
2012-04-25 09:50:00,35.3,35.4,35.3,35.37,25000.0,18.5254,18.5778,18.5254,18.5621,25000.0
2012-04-25 09:55:00,35.37,35.49,35.36,35.49,25800.0,18.5621,18.6251,18.5569,18.6251,25800.0
2012-04-25 10:00:00,35.49,35.57,35.48,35.51,19900.0,18.6251,18.6671,18.6198,18.6356,19900.0
2012-04-25 10:05:00,35.52,35.53,35.48,35.51,26700.0,18.6408,18.6461,18.6198,18.6356,26700.0
2012-04-25 10:10:00,35.51,35.6,35.46,35.57,30600.0,18.6356,18.6828,18.6093,18.6671,30600.0
2012-04-25 10:15:00,35.57,35.57,35.51,35.53,9600.0,18.6671,18.6671,18.6356,18.6461,9600.0
2012-04-25 10:20:00,35.53,35.55,35.48,35.51,34500.0,18.6461,18.6566,18.6198,18.6356,34500.0
2012-04-25 10:25:00,35.51,35.53,35.5,35.52,28100.0,18.6356,18.6461,18.6303,18.6408,28100.0
2012-04-25 10:30:00,35.52,35.57,35.49,35.56,36700.0,18.6408,18.6671,18.6251,18.6618,36700.0
2012-04-25 10:35:00,35.56,35.56,35.51,35.51,17000.0,18.6618,18.6618,18.6356,18.6356,17000.0
2012-04-25 10:40:00,35.51,35.53,35.49,35.52,38700.0,18.6356,18.6461,18.6251,18.6408,38700.0
2012-04-25 10:45:00,35.52,35.53,35.5,35.5,34500.0,18.6408,18.6461,18.6303,18.6303,34500.0
2012-04-25 10:50:00,35.5,35.51,35.48,35.49,43500.0,18.6303,18.6356,18.6198,18.6251,43500.0
2012-04-25 10:55:00,35.5,35.5,35.49,35.5,19800.0,18.6303,18.6303,18.6251,18.6303,19800.0
2012-04-25 11:00:00,35.49,35.5,35.49,35.5,19000.0,18.6251,18.6303,18.6251,18.6303,19000.0
2012-04-25 11:05:00,35.5,35.5,35.49,35.5,43700.0,18.6303,18.6303,18.6251,18.6303,43700.0
2012-04-25 11:10:00,35.5,35.53,35.48,35.48,46600.0,18.6303,18.6461,18.6198,18.6198,46600.0
2012-04-25 11:15:00,35.48,35.49,35.42,35.48,27200.0,18.6198,18.6251,18.5883,18.6198,27200.0
2012-04-25 11:20:00,35.48,35.51,35.47,35.49,71900.0,18.6198,18.6356,18.6146,18.6251,71900.0
2012-04-25 11:25:00,35.49,35.49,35.45,35.47,34900.0,18.6251,18.6251,18.6041,18.6146,34900.0
2012-04-25 11:30:00,35.45,35.5,35.44,35.46,23800.0,18.6041,18.6303,18.5988,18.6093,23800.0
2012-04-25 11:35:00,35.46,35.47,35.44,35.46,20000.0,18.6093,18.6146,18.5988,18.6093,20000.0
2012-04-25 11:40:00,35.45,35.5,35.44,35.49,6100.0,18.6041,18.6303,18.5988,18.6251,6100.0
2012-04-25 11:45:00,35.48,35.49,35.47,35.47,4200.0,18.6198,18.6251,18.6146,18.6146,4200.0
2012-04-25 11:50:00,35.47,35.49,35.46,35.46,7300.0,18.6146,18.6251,18.6093,18.6093,7300.0
2012-04-25 11:55:00,35.46,35.47,35.39,35.4,25700.0,18.6093,18.6146,18.5726,18.5778,25700.0
2012-04-25 12:00:00,35.4,35.46,35.37,35.38,43600.0,18.5778,18.6093,18.5621,18.5674,43600.0
2012-04-25 12:05:00,35.37,35.5,35.37,35.47,62700.0,18.5621,18.6303,18.5621,18.6146,62700.0
2012-04-25 12:10:00,35.48,35.51,35.47,35.51,23100.0,18.6198,18.6356,18.6146,18.6356,23100.0
2012-04-25 12:15:00,35.51,35.53,35.48,35.5,115400.0,18.6356,18.6461,18.6198,18.6303,115400.0
2012-04-25 12:20:00,35.5,35.55,35.5,35.52,30700.0,18.6303,18.6566,18.6303,18.6408,30700.0
2012-04-25 12:25:00,35.52,35.65,35.5,35.52,41800.0,18.6408,18.709,18.6303,18.6408,41800.0
2012-04-25 12:30:00,35.53,35.54,35.5,35.54,8700.0,18.6461,18.6513,18.6303,18.6513,8700.0
2012-04-25 12:35:00,35.54,35.54,35.52,35.54,6200.0,18.6513,18.6513,18.6408,18.6513,6200.0
2012-04-25 12:40:00,35.53,35.56,35.53,35.56,15400.0,18.6461,18.6618,18.6461,18.6618,15400.0
2012-04-25 12:45:00,35.55,35.56,35.53,35.55,24300.0,18.6566,18.6618,18.6461,18.6566,24300.0
2012-04-25 12:50:00,35.55,35.55,35.52,35.53,17200.0,18.6566,18.6566,18.6408,18.6461,17200.0
2012-04-25 12:55:00,35.54,35.54,35.5,35.51,14800.0,18.6513,18.6513,18.6303,18.6356,14800.0
2012-04-25 13:00:00,35.51,35.51,35.5,35.51,44100.0,18.6356,18.6356,18.6303,18.6356,44100.0
2012-04-25 13:05:00,35.51,35.57,35.49,35.56,51700.0,18.6356,18.6671,18.6251,18.6618,51700.0
2012-04-25 13:10:00,35.55,35.57,35.52,35.56,35000.0,18.6566,18.6671,18.6408,18.6618,35000.0
2012-04-25 13:15:00,35.56,35.56,35.54,35.55,27600.0,18.6618,18.6618,18.6513,18.6566,27600.0
2012-04-25 13:20:00,35.55,35.56,35.5,35.52,39700.0,18.6566,18.6618,18.6303,18.6408,39700.0
2012-04-25 13:25:00,35.53,35.55,35.52,35.54,8100.0,18.6461,18.6566,18.6408,18.6513,8100.0
2012-04-25 13:30:00,35.54,35.56,35.52,35.53,14300.0,18.6513,18.6618,18.6408,18.6461,14300.0
2012-04-25 13:35:00,35.52,35.54,35.49,35.54,87400.0,18.6408,18.6513,18.6251,18.6513,87400.0
2012-04-25 13:40:00,35.53,35.55,35.53,35.55,9500.0,18.6461,18.6566,18.6461,18.6566,9500.0
2012-04-25 13:45:00,35.54,35.55,35.46,35.5,60700.0,18.6513,18.6566,18.6093,18.6303,60700.0
2012-04-25 13:50:00,35.5,35.56,35.5,35.56,33500.0,18.6303,18.6618,18.6303,18.6618,33500.0
2012-04-25 13:55:00,35.56,35.56,35.53,35.53,8800.0,18.6618,18.6618,18.6461,18.6461,8800.0
2012-04-25 14:00:00,35.53,35.53,35.49,35.49,20700.0,18.6461,18.6461,18.6251,18.6251,20700.0
2012-04-25 14:05:00,35.49,35.53,35.47,35.53,41000.0,18.6251,18.6461,18.6146,18.6461,41000.0
2012-04-25 14:10:00,35.53,35.57,35.53,35.57,20600.0,18.6461,18.6671,18.6461,18.6671,20600.0
2012-04-25 14:15:00,35.56,35.57,35.54,35.57,14900.0,18.6618,18.6671,18.6513,18.6671,14900.0
2012-04-25 14:20:00,35.57,35.6,35.55,35.59,19300.0,18.6671,18.6828,18.6566,18.6776,19300.0
2012-04-25 14:25:00,35.59,35.59,35.58,35.59,11100.0,18.6776,18.6776,18.6723,18.6776,11100.0
2012-04-25 14:30:00,35.59,35.6,35.58,35.6,18400.0,18.6776,18.6828,18.6723,18.6828,18400.0
2012-04-25 14:35:00,35.59,35.6,35.59,35.6,16100.0,18.6776,18.6828,18.6776,18.6828,16100.0
2012-04-25 14:40:00,35.59,35.64,35.59,35.63,45900.0,18.6776,18.7038,18.6776,18.6985,45900.0
2012-04-25 14:45:00,35.63,35.73,35.63,35.67,22200.0,18.6985,18.751,18.6985,18.7195,22200.0
2012-04-25 14:50:00,35.67,35.67,35.63,35.67,12900.0,18.7195,18.7195,18.6985,18.7195,12900.0
2012-04-25 14:55:00,35.66,35.68,35.64,35.68,15200.0,18.7143,18.7248,18.7038,18.7248,15200.0
2012-04-25 15:00:00,35.69,35.69,35.66,35.69,22400.0,18.73,18.73,18.7143,18.73,22400.0
2012-04-25 15:05:00,35.68,35.8,35.68,35.75,68300.0,18.7248,18.7878,18.7248,18.7615,68300.0
2012-04-25 15:10:00,35.75,35.78,35.75,35.78,43200.0,18.7615,18.7773,18.7615,18.7773,43200.0
2012-04-25 15:15:00,35.77,35.82,35.77,35.81,34200.0,18.772,18.7983,18.772,18.793,34200.0
2012-04-25 15:20:00,35.8,35.84,35.79,35.84,37500.0,18.7878,18.8088,18.7825,18.8088,37500.0
2012-04-25 15:25:00,35.84,35.84,35.77,35.82,85400.0,18.8088,18.8088,18.772,18.7983,85400.0
2012-04-25 15:30:00,35.81,35.85,35.8,35.85,63300.0,18.793,18.814,18.7878,18.814,63300.0
2012-04-25 15:35:00,35.85,35.89,35.84,35.89,74400.0,18.814,18.835,18.8088,18.835,74400.0
2012-04-25 15:40:00,35.88,35.94,35.84,35.85,92000.0,18.8297,18.8612,18.8088,18.814,92000.0
2012-04-25 15:45:00,35.84,35.85,35.75,35.78,123600.0,18.8088,18.814,18.7615,18.7773,123600.0
2012-04-25 15:50:00,35.77,35.79,35.73,35.76,73600.0,18.772,18.7825,18.751,18.7668,73600.0
2012-04-25 15:55:00,35.76,35.91,35.75,35.89,123300.0,18.7668,18.8455,18.7615,18.835,123300.0
2012-04-26 09:30:00,35.89,35.95,35.55,35.55,43800.0,19.0039,19.0357,18.8239,18.8239,43800.0
2012-04-26 09:35:00,35.52,35.53,35.45,35.52,18900.0,18.808,18.8133,18.7709,18.808,18900.0
2012-04-26 09:40:00,35.52,35.53,35.5,35.53,27300.0,18.808,18.8133,18.7974,18.8133,27300.0
2012-04-26 09:45:00,35.54,35.71,35.5,35.6,72800.0,18.8186,18.9086,18.7974,18.8504,72800.0
2012-04-26 09:50:00,35.6,35.64,35.5,35.51,45600.0,18.8504,18.8715,18.7974,18.8027,45600.0
2012-04-26 09:55:00,35.5,35.54,35.48,35.51,23400.0,18.7974,18.8186,18.7868,18.8027,23400.0
2012-04-26 10:00:00,35.53,35.57,35.47,35.48,25300.0,18.8133,18.8345,18.7815,18.7868,25300.0
2012-04-26 10:05:00,35.5,35.51,35.41,35.45,12200.0,18.7974,18.8027,18.7498,18.7709,12200.0
2012-04-26 10:10:00,35.45,35.52,35.42,35.51,22200.0,18.7709,18.808,18.7551,18.8027,22200.0
2012-04-26 10:15:00,35.5,35.51,35.45,35.5,51800.0,18.7974,18.8027,18.7709,18.7974,51800.0
2012-04-26 10:20:00,35.49,35.53,35.49,35.5,19400.0,18.7921,18.8133,18.7921,18.7974,19400.0
2012-04-26 10:25:00,35.5,35.52,35.47,35.49,42900.0,18.7974,18.808,18.7815,18.7921,42900.0
2012-04-26 10:30:00,35.49,35.5,35.4,35.45,17300.0,18.7921,18.7974,18.7445,18.7709,17300.0
2012-04-26 10:35:00,35.44,35.45,35.29,35.33,13800.0,18.7656,18.7709,18.6862,18.7074,13800.0
2012-04-26 10:40:00,35.32,35.34,35.27,35.3,11700.0,18.7021,18.7127,18.6756,18.6915,11700.0
2012-04-26 10:45:00,35.3,35.31,35.24,35.24,22200.0,18.6915,18.6968,18.6597,18.6597,22200.0
2012-04-26 10:50:00,35.26,35.26,35.1,35.14,28700.0,18.6703,18.6703,18.5856,18.6068,28700.0
2012-04-26 10:55:00,35.13,35.2,35.07,35.15,45200.0,18.6015,18.6386,18.5697,18.6121,45200.0
2012-04-26 11:00:00,35.17,35.24,35.11,35.23,20100.0,18.6227,18.6597,18.5909,18.6544,20100.0
2012-04-26 11:05:00,35.22,35.24,35.17,35.2,16100.0,18.6492,18.6597,18.6227,18.6386,16100.0
2012-04-26 11:10:00,35.2,35.31,35.2,35.3,19600.0,18.6386,18.6968,18.6386,18.6915,19600.0
2012-04-26 11:15:00,35.3,35.35,35.27,35.33,22400.0,18.6915,18.718,18.6756,18.7074,22400.0
2012-04-26 11:20:00,35.33,35.37,35.32,35.36,19000.0,18.7074,18.7286,18.7021,18.7233,19000.0
2012-04-26 11:25:00,35.36,35.36,35.31,35.32,8500.0,18.7233,18.7233,18.6968,18.7021,8500.0
2012-04-26 11:30:00,35.32,35.35,35.31,35.31,14500.0,18.7021,18.718,18.6968,18.6968,14500.0
2012-04-26 11:35:00,35.32,35.35,35.3,35.35,11000.0,18.7021,18.718,18.6915,18.718,11000.0
2012-04-26 11:40:00,35.35,35.42,35.34,35.42,14300.0,18.718,18.7551,18.7127,18.7551,14300.0
2012-04-26 11:45:00,35.42,35.53,35.42,35.51,49500.0,18.7551,18.8133,18.7551,18.8027,49500.0
2012-04-26 11:50:00,35.49,35.52,35.46,35.47,36000.0,18.7921,18.808,18.7762,18.7815,36000.0
2012-04-26 11:55:00,35.47,35.5,35.4,35.48,44300.0,18.7815,18.7974,18.7445,18.7868,44300.0
2012-04-26 12:00:00,35.47,35.48,35.45,35.45,14400.0,18.7815,18.7868,18.7709,18.7709,14400.0
2012-04-26 12:05:00,35.45,35.46,35.35,35.39,11400.0,18.7709,18.7762,18.718,18.7392,11400.0
2012-04-26 12:10:00,35.39,35.47,35.36,35.47,19700.0,18.7392,18.7815,18.7233,18.7815,19700.0
2012-04-26 12:15:00,35.47,35.5,35.46,35.49,14200.0,18.7815,18.7974,18.7762,18.7921,14200.0
2012-04-26 12:20:00,35.48,35.49,35.45,35.45,14000.0,18.7868,18.7921,18.7709,18.7709,14000.0
2012-04-26 12:25:00,35.45,35.48,35.42,35.47,40000.0,18.7709,18.7868,18.7551,18.7815,40000.0
2012-04-26 12:30:00,35.47,35.54,35.46,35.54,15300.0,18.7815,18.8186,18.7762,18.8186,15300.0
2012-04-26 12:35:00,35.57,35.57,35.47,35.47,19900.0,18.8345,18.8345,18.7815,18.7815,19900.0
2012-04-26 12:40:00,35.47,35.5,35.46,35.5,13600.0,18.7815,18.7974,18.7762,18.7974,13600.0
2012-04-26 12:45:00,35.5,35.5,35.49,35.5,2200.0,18.7974,18.7974,18.7921,18.7974,2200.0
2012-04-26 12:50:00,35.5,35.5,35.46,35.5,5900.0,18.7974,18.7974,18.7762,18.7974,5900.0
2012-04-26 12:55:00,35.5,35.5,35.49,35.5,3700.0,18.7974,18.7974,18.7921,18.7974,3700.0
2012-04-26 13:00:00,35.5,35.53,35.43,35.45,7500.0,18.7974,18.8133,18.7603,18.7709,7500.0
2012-04-26 13:05:00,35.45,35.5,35.38,35.48,32100.0,18.7709,18.7974,18.7339,18.7868,32100.0
2012-04-26 13:10:00,35.48,35.5,35.45,35.47,7800.0,18.7868,18.7974,18.7709,18.7815,7800.0
2012-04-26 13:15:00,35.45,35.5,35.44,35.48,4600.0,18.7709,18.7974,18.7656,18.7868,4600.0
2012-04-26 13:20:00,35.46,35.49,35.44,35.49,2200.0,18.7762,18.7921,18.7656,18.7921,2200.0
2012-04-26 13:25:00,35.47,35.5,35.45,35.45,10100.0,18.7815,18.7974,18.7709,18.7709,10100.0
2012-04-26 13:30:00,35.45,35.51,35.42,35.48,34800.0,18.7709,18.8027,18.7551,18.7868,34800.0
2012-04-26 13:35:00,35.48,35.51,35.46,35.49,6900.0,18.7868,18.8027,18.7762,18.7921,6900.0
2012-04-26 13:40:00,35.49,35.5,35.44,35.49,15300.0,18.7921,18.7974,18.7656,18.7921,15300.0
2012-04-26 13:45:00,35.49,35.5,35.46,35.48,8100.0,18.7921,18.7974,18.7762,18.7868,8100.0
2012-04-26 13:50:00,35.49,35.51,35.47,35.5,15700.0,18.7921,18.8027,18.7815,18.7974,15700.0
2012-04-26 13:55:00,35.5,35.51,35.49,35.51,9500.0,18.7974,18.8027,18.7921,18.8027,9500.0
2012-04-26 14:00:00,35.51,35.52,35.49,35.5,12700.0,18.8027,18.808,18.7921,18.7974,12700.0
2012-04-26 14:05:00,35.5,35.52,35.44,35.5,42700.0,18.7974,18.808,18.7656,18.7974,42700.0
2012-04-26 14:10:00,35.51,35.53,35.5,35.5,14100.0,18.8027,18.8133,18.7974,18.7974,14100.0
2012-04-26 14:15:00,35.5,35.51,35.47,35.51,14300.0,18.7974,18.8027,18.7815,18.8027,14300.0
2012-04-26 14:20:00,35.5,35.53,35.5,35.51,9600.0,18.7974,18.8133,18.7974,18.8027,9600.0
2012-04-26 14:25:00,35.51,35.53,35.48,35.53,8000.0,18.8027,18.8133,18.7868,18.8133,8000.0
2012-04-26 14:30:00,35.53,35.54,35.5,35.53,8900.0,18.8133,18.8186,18.7974,18.8133,8900.0
2012-04-26 14:35:00,35.52,35.55,35.5,35.51,25500.0,18.808,18.8239,18.7974,18.8027,25500.0
2012-04-26 14:40:00,35.51,35.52,35.51,35.51,4900.0,18.8027,18.808,18.8027,18.8027,4900.0
2012-04-26 14:45:00,35.51,35.52,35.5,35.51,6100.0,18.8027,18.808,18.7974,18.8027,6100.0
2012-04-26 14:50:00,35.51,35.52,35.49,35.49,9900.0,18.8027,18.808,18.7921,18.7921,9900.0
2012-04-26 14:55:00,35.49,35.49,35.45,35.49,16900.0,18.7921,18.7921,18.7709,18.7921,16900.0
2012-04-26 15:00:00,35.49,35.56,35.49,35.53,24400.0,18.7921,18.8292,18.7921,18.8133,24400.0
2012-04-26 15:05:00,35.53,35.54,35.48,35.48,6800.0,18.8133,18.8186,18.7868,18.7868,6800.0
2012-04-26 15:10:00,35.48,35.55,35.48,35.55,35700.0,18.7868,18.8239,18.7868,18.8239,35700.0
2012-04-26 15:15:00,35.54,35.67,35.54,35.58,44100.0,18.8186,18.8874,18.8186,18.8398,44100.0
2012-04-26 15:20:00,35.58,35.6,35.53,35.55,9700.0,18.8398,18.8504,18.8133,18.8239,9700.0
2012-04-26 15:25:00,35.55,35.58,35.51,35.54,13100.0,18.8239,18.8398,18.8027,18.8186,13100.0
2012-04-26 15:30:00,35.54,35.55,35.5,35.54,26500.0,18.8186,18.8239,18.7974,18.8186,26500.0
2012-04-26 15:35:00,35.54,35.56,35.53,35.54,28000.0,18.8186,18.8292,18.8133,18.8186,28000.0
2012-04-26 15:40:00,35.54,35.58,35.52,35.55,21700.0,18.8186,18.8398,18.808,18.8239,21700.0
2012-04-26 15:45:00,35.56,35.58,35.55,35.56,31600.0,18.8292,18.8398,18.8239,18.8292,31600.0
2012-04-26 15:50:00,35.56,35.57,35.5,35.51,32100.0,18.8292,18.8345,18.7974,18.8027,32100.0
2012-04-26 15:55:00,35.52,35.68,35.51,35.67,104500.0,18.808,18.8927,18.8027,18.8874,104500.0
2012-04-27 09:30:00,35.8,35.88,35.53,35.7,18800.0,18.9563,18.9986,18.8133,18.9033,18800.0
2012-04-27 09:35:00,35.78,35.78,35.71,35.75,3500.0,18.9457,18.9457,18.9086,18.9298,3500.0
2012-04-27 09:40:00,35.74,35.75,35.65,35.65,8700.0,18.9245,18.9298,18.8768,18.8768,8700.0
2012-04-27 09:45:00,35.63,35.7,35.63,35.7,9000.0,18.8662,18.9033,18.8662,18.9033,9000.0
2012-04-27 09:50:00,35.7,35.74,35.68,35.69,12200.0,18.9033,18.9245,18.8927,18.898,12200.0
2012-04-27 09:55:00,35.69,35.75,35.65,35.66,13100.0,18.898,18.9298,18.8768,18.8821,13100.0
2012-04-27 10:00:00,35.65,35.68,35.62,35.63,3200.0,18.8768,18.8927,18.861,18.8662,3200.0
2012-04-27 10:05:00,35.63,35.65,35.58,35.61,35900.0,18.8662,18.8768,18.8398,18.8557,35900.0
2012-04-27 10:10:00,35.6,35.61,35.55,35.55,10100.0,18.8504,18.8557,18.8239,18.8239,10100.0
2012-04-27 10:15:00,35.56,35.6,35.56,35.6,8800.0,18.8292,18.8504,18.8292,18.8504,8800.0
2012-04-27 10:20:00,35.59,35.64,35.57,35.6,24300.0,18.8451,18.8715,18.8345,18.8504,24300.0
2012-04-27 10:25:00,35.59,35.64,35.56,35.6,21700.0,18.8451,18.8715,18.8292,18.8504,21700.0
2012-04-27 10:30:00,35.58,35.63,35.57,35.62,10900.0,18.8398,18.8662,18.8345,18.861,10900.0
2012-04-27 10:35:00,35.62,35.66,35.6,35.65,18000.0,18.861,18.8821,18.8504,18.8768,18000.0
2012-04-27 10:40:00,35.65,35.71,35.63,35.69,9700.0,18.8768,18.9086,18.8662,18.898,9700.0
2012-04-27 10:45:00,35.68,35.71,35.66,35.7,6300.0,18.8927,18.9086,18.8821,18.9033,6300.0
2012-04-27 10:50:00,35.73,35.73,35.67,35.71,23600.0,18.9192,18.9192,18.8874,18.9086,23600.0
2012-04-27 10:55:00,35.69,35.74,35.68,35.71,33200.0,18.898,18.9245,18.8927,18.9086,33200.0
2012-04-27 11:00:00,35.7,35.8,35.7,35.72,63600.0,18.9033,18.9563,18.9033,18.9139,63600.0
2012-04-27 11:05:00,35.7,35.72,35.62,35.67,27300.0,18.9033,18.9139,18.861,18.8874,27300.0
2012-04-27 11:10:00,35.67,35.76,35.65,35.75,27200.0,18.8874,18.9351,18.8768,18.9298,27200.0
2012-04-27 11:15:00,35.72,35.74,35.72,35.74,3900.0,18.9139,18.9245,18.9139,18.9245,3900.0
2012-04-27 11:20:00,35.74,35.74,35.71,35.72,4400.0,18.9245,18.9245,18.9086,18.9139,4400.0
2012-04-27 11:25:00,35.73,35.75,35.71,35.73,4700.0,18.9192,18.9298,18.9086,18.9192,4700.0
2012-04-27 11:30:00,35.71,35.74,35.71,35.72,9200.0,18.9086,18.9245,18.9086,18.9139,9200.0
2012-04-27 11:35:00,35.72,35.74,35.72,35.73,6200.0,18.9139,18.9245,18.9139,18.9192,6200.0
2012-04-27 11:40:00,35.73,35.73,35.7,35.72,5400.0,18.9192,18.9192,18.9033,18.9139,5400.0
2012-04-27 11:45:00,35.72,35.75,35.72,35.75,7900.0,18.9139,18.9298,18.9139,18.9298,7900.0
2012-04-27 11:50:00,35.75,35.77,35.74,35.77,6300.0,18.9298,18.9404,18.9245,18.9404,6300.0
2012-04-27 11:55:00,35.76,35.76,35.75,35.76,7600.0,18.9351,18.9351,18.9298,18.9351,7600.0
2012-04-27 12:00:00,35.76,35.78,35.75,35.76,25400.0,18.9351,18.9457,18.9298,18.9351,25400.0
2012-04-27 12:05:00,35.75,35.76,35.75,35.76,2200.0,18.9298,18.9351,18.9298,18.9351,2200.0
2012-04-27 12:10:00,35.75,35.77,35.75,35.77,6800.0,18.9298,18.9404,18.9298,18.9404,6800.0
2012-04-27 12:15:00,35.77,35.8,35.76,35.8,7900.0,18.9404,18.9563,18.9351,18.9563,7900.0
2012-04-27 12:20:00,35.79,35.8,35.76,35.77,7300.0,18.951,18.9563,18.9351,18.9404,7300.0
2012-04-27 12:25:00,35.79,35.83,35.79,35.81,8600.0,18.951,18.9722,18.951,18.9616,8600.0
2012-04-27 12:30:00,35.81,35.92,35.8,35.89,39400.0,18.9616,19.0198,18.9563,19.0039,39400.0
2012-04-27 12:35:00,35.87,35.87,35.84,35.86,5800.0,18.9933,18.9933,18.9774,18.988,5800.0
2012-04-27 12:40:00,35.87,35.87,35.83,35.84,7700.0,18.9933,18.9933,18.9722,18.9774,7700.0
2012-04-27 12:45:00,35.82,35.82,35.8,35.8,9500.0,18.9669,18.9669,18.9563,18.9563,9500.0
2012-04-27 12:50:00,35.81,35.84,35.77,35.8,9600.0,18.9616,18.9774,18.9404,18.9563,9600.0
2012-04-27 12:55:00,35.8,35.82,35.8,35.81,3100.0,18.9563,18.9669,18.9563,18.9616,3100.0
2012-04-27 13:00:00,35.81,35.82,35.8,35.81,12700.0,18.9616,18.9669,18.9563,18.9616,12700.0
2012-04-27 13:05:00,35.8,35.83,35.8,35.82,9600.0,18.9563,18.9722,18.9563,18.9669,9600.0
2012-04-27 13:10:00,35.82,35.85,35.81,35.84,6400.0,18.9669,18.9827,18.9616,18.9774,6400.0
2012-04-27 13:15:00,35.84,35.87,35.79,35.86,29800.0,18.9774,18.9933,18.951,18.988,29800.0
2012-04-27 13:20:00,35.85,35.93,35.85,35.91,34800.0,18.9827,19.0251,18.9827,19.0145,34800.0
2012-04-27 13:25:00,35.91,35.94,35.89,35.94,20900.0,19.0145,19.0304,19.0039,19.0304,20900.0
2012-04-27 13:30:00,35.94,35.95,35.91,35.93,15700.0,19.0304,19.0357,19.0145,19.0251,15700.0
2012-04-27 13:35:00,35.94,35.97,35.93,35.95,29100.0,19.0304,19.0463,19.0251,19.0357,29100.0
2012-04-27 13:40:00,35.94,35.98,35.94,35.96,15900.0,19.0304,19.0516,19.0304,19.041,15900.0
2012-04-27 13:45:00,35.97,36.03,35.96,36.0,16800.0,19.0463,19.0781,19.041,19.0622,16800.0
2012-04-27 13:50:00,36.03,36.04,36.0,36.01,13700.0,19.0781,19.0833,19.0622,19.0675,13700.0
2012-04-27 13:55:00,36.01,36.09,36.0,36.06,51800.0,19.0675,19.1098,19.0622,19.0939,51800.0
2012-04-27 14:00:00,36.05,36.1,36.03,36.03,21900.0,19.0886,19.1151,19.0781,19.0781,21900.0
2012-04-27 14:05:00,35.99,36.02,35.98,36.01,13600.0,19.0569,19.0728,19.0516,19.0675,13600.0
2012-04-27 14:10:00,36.02,36.05,36.02,36.04,11800.0,19.0728,19.0886,19.0728,19.0833,11800.0
2012-04-27 14:15:00,36.05,36.05,36.03,36.04,5800.0,19.0886,19.0886,19.0781,19.0833,5800.0
2012-04-27 14:20:00,36.04,36.04,36.0,36.0,18100.0,19.0833,19.0833,19.0622,19.0622,18100.0
2012-04-27 14:25:00,35.99,36.0,35.97,35.99,3900.0,19.0569,19.0622,19.0463,19.0569,3900.0
2012-04-27 14:30:00,35.98,35.98,35.94,35.95,2100.0,19.0516,19.0516,19.0304,19.0357,2100.0
2012-04-27 14:35:00,35.94,35.97,35.93,35.96,4800.0,19.0304,19.0463,19.0251,19.041,4800.0
2012-04-27 14:40:00,35.97,35.99,35.95,35.95,8900.0,19.0463,19.0569,19.0357,19.0357,8900.0
2012-04-27 14:45:00,35.96,35.97,35.94,35.96,1400.0,19.041,19.0463,19.0304,19.041,1400.0
2012-04-27 14:50:00,35.97,35.98,35.96,35.97,1300.0,19.0463,19.0516,19.041,19.0463,1300.0
2012-04-27 14:55:00,35.97,35.99,35.91,35.91,5600.0,19.0463,19.0569,19.0145,19.0145,5600.0
2012-04-27 15:00:00,35.94,35.97,35.94,35.97,3200.0,19.0304,19.0463,19.0304,19.0463,3200.0
2012-04-27 15:05:00,35.97,35.97,35.96,35.96,5400.0,19.0463,19.0463,19.041,19.041,5400.0
2012-04-27 15:10:00,35.97,36.0,35.97,36.0,7800.0,19.0463,19.0622,19.0463,19.0622,7800.0
2012-04-27 15:15:00,36.0,36.01,35.99,36.0,10600.0,19.0622,19.0675,19.0569,19.0622,10600.0
2012-04-27 15:20:00,36.01,36.01,35.97,35.99,14800.0,19.0675,19.0675,19.0463,19.0569,14800.0
2012-04-27 15:25:00,35.99,36.01,35.97,36.01,14100.0,19.0569,19.0675,19.0463,19.0675,14100.0
2012-04-27 15:30:00,35.99,36.0,35.97,35.98,15300.0,19.0569,19.0622,19.0463,19.0516,15300.0
2012-04-27 15:35:00,35.97,35.98,35.95,35.96,15200.0,19.0463,19.0516,19.0357,19.041,15200.0
2012-04-27 15:40:00,35.95,35.96,35.95,35.96,16400.0,19.0357,19.041,19.0357,19.041,16400.0
2012-04-27 15:45:00,35.96,35.96,35.9,35.92,34900.0,19.041,19.041,19.0092,19.0198,34900.0
2012-04-27 15:50:00,35.91,35.91,35.89,35.9,25300.0,19.0145,19.0145,19.0039,19.0092,25300.0
2012-04-27 15:55:00,35.9,35.9,35.78,35.82,98500.0,19.0092,19.0092,18.9457,18.9669,98500.0
2012-04-30 09:30:00,35.84,35.84,35.73,35.74,20600.0,18.9774,18.9774,18.9192,18.9245,20600.0
2012-04-30 09:35:00,35.77,35.77,35.68,35.72,2000.0,18.9404,18.9404,18.8927,18.9139,2000.0
2012-04-30 09:40:00,35.72,35.72,35.66,35.68,9400.0,18.9139,18.9139,18.8821,18.8927,9400.0
2012-04-30 09:45:00,35.66,35.75,35.66,35.75,25100.0,18.8821,18.9298,18.8821,18.9298,25100.0
2012-04-30 09:50:00,35.75,35.75,35.64,35.7,20800.0,18.9298,18.9298,18.8715,18.9033,20800.0
2012-04-30 09:55:00,35.7,35.73,35.65,35.69,9800.0,18.9033,18.9192,18.8768,18.898,9800.0
2012-04-30 10:00:00,35.69,35.73,35.67,35.71,7000.0,18.898,18.9192,18.8874,18.9086,7000.0
2012-04-30 10:05:00,35.74,35.75,35.71,35.73,10200.0,18.9245,18.9298,18.9086,18.9192,10200.0
2012-04-30 10:10:00,35.73,35.74,35.73,35.74,13400.0,18.9192,18.9245,18.9192,18.9245,13400.0
2012-04-30 10:15:00,35.74,35.75,35.73,35.74,14700.0,18.9245,18.9298,18.9192,18.9245,14700.0
2012-04-30 10:20:00,35.74,35.74,35.73,35.74,17500.0,18.9245,18.9245,18.9192,18.9245,17500.0
2012-04-30 10:25:00,35.74,35.74,35.73,35.74,3900.0,18.9245,18.9245,18.9192,18.9245,3900.0
2012-04-30 10:30:00,35.74,35.79,35.74,35.79,18700.0,18.9245,18.951,18.9245,18.951,18700.0
2012-04-30 10:35:00,35.77,35.8,35.77,35.79,5300.0,18.9404,18.9563,18.9404,18.951,5300.0
2012-04-30 10:40:00,35.78,35.8,35.78,35.8,2600.0,18.9457,18.9563,18.9457,18.9563,2600.0
2012-04-30 10:45:00,35.8,35.83,35.78,35.79,7300.0,18.9563,18.9722,18.9457,18.951,7300.0
2012-04-30 10:50:00,35.81,35.85,35.79,35.79,4000.0,18.9616,18.9827,18.951,18.951,4000.0
2012-04-30 10:55:00,35.78,35.78,35.77,35.77,1400.0,18.9457,18.9457,18.9404,18.9404,1400.0
2012-04-30 11:00:00,35.77,35.77,35.75,35.75,3200.0,18.9404,18.9404,18.9298,18.9298,3200.0
2012-04-30 11:05:00,35.76,35.77,35.75,35.77,4000.0,18.9351,18.9404,18.9298,18.9404,4000.0
2012-04-30 11:10:00,35.77,35.77,35.75,35.75,5000.0,18.9404,18.9404,18.9298,18.9298,5000.0
2012-04-30 11:15:00,35.76,35.76,35.73,35.73,4200.0,18.9351,18.9351,18.9192,18.9192,4200.0
2012-04-30 11:20:00,35.74,35.75,35.73,35.73,2100.0,18.9245,18.9298,18.9192,18.9192,2100.0
2012-04-30 11:25:00,35.75,35.75,35.73,35.75,2700.0,18.9298,18.9298,18.9192,18.9298,2700.0
2012-04-30 11:30:00,35.75,35.75,35.74,35.74,3600.0,18.9298,18.9298,18.9245,18.9245,3600.0
2012-04-30 11:35:00,35.73,35.73,35.66,35.69,27100.0,18.9192,18.9192,18.8821,18.898,27100.0
2012-04-30 11:40:00,35.69,35.73,35.69,35.72,5000.0,18.898,18.9192,18.898,18.9139,5000.0
2012-04-30 11:45:00,35.72,35.73,35.72,35.73,10700.0,18.9139,18.9192,18.9139,18.9192,10700.0
2012-04-30 11:50:00,35.72,35.76,35.72,35.76,9200.0,18.9139,18.9351,18.9139,18.9351,9200.0
2012-04-30 11:55:00,35.76,35.79,35.76,35.77,6600.0,18.9351,18.951,18.9351,18.9404,6600.0
2012-04-30 12:00:00,35.77,35.79,35.76,35.78,6000.0,18.9404,18.951,18.9351,18.9457,6000.0
2012-04-30 12:05:00,35.76,35.78,35.75,35.76,7600.0,18.9351,18.9457,18.9298,18.9351,7600.0
2012-04-30 12:10:00,35.75,35.76,35.75,35.76,2100.0,18.9298,18.9351,18.9298,18.9351,2100.0
2012-04-30 12:15:00,35.75,35.76,35.75,35.75,1900.0,18.9298,18.9351,18.9298,18.9298,1900.0
2012-04-30 12:20:00,35.76,35.78,35.75,35.78,1200.0,18.9351,18.9457,18.9298,18.9457,1200.0
2012-04-30 12:25:00,35.78,35.85,35.78,35.84,5300.0,18.9457,18.9827,18.9457,18.9774,5300.0
2012-04-30 12:30:00,35.83,35.85,35.75,35.77,63500.0,18.9722,18.9827,18.9298,18.9404,63500.0
2012-04-30 12:35:00,35.77,35.82,35.75,35.81,17800.0,18.9404,18.9669,18.9298,18.9616,17800.0
2012-04-30 12:40:00,35.8,35.81,35.76,35.79,5800.0,18.9563,18.9616,18.9351,18.951,5800.0
2012-04-30 12:45:00,35.79,35.84,35.79,35.84,10900.0,18.951,18.9774,18.951,18.9774,10900.0
2012-04-30 12:50:00,35.82,35.84,35.82,35.83,6900.0,18.9669,18.9774,18.9669,18.9722,6900.0
2012-04-30 12:55:00,35.83,35.84,35.82,35.84,1200.0,18.9722,18.9774,18.9669,18.9774,1200.0
2012-04-30 13:00:00,35.84,35.84,35.82,35.84,17100.0,18.9774,18.9774,18.9669,18.9774,17100.0
2012-04-30 13:05:00,35.83,35.84,35.83,35.84,3100.0,18.9722,18.9774,18.9722,18.9774,3100.0
2012-04-30 13:10:00,35.84,35.84,35.82,35.84,15800.0,18.9774,18.9774,18.9669,18.9774,15800.0
2012-04-30 13:15:00,35.84,35.84,35.82,35.83,9300.0,18.9774,18.9774,18.9669,18.9722,9300.0
2012-04-30 13:20:00,35.83,35.84,35.79,35.81,28600.0,18.9722,18.9774,18.951,18.9616,28600.0
2012-04-30 13:25:00,35.82,35.82,35.81,35.82,5000.0,18.9669,18.9669,18.9616,18.9669,5000.0
2012-04-30 13:30:00,35.82,35.83,35.8,35.81,6100.0,18.9669,18.9722,18.9563,18.9616,6100.0
2012-04-30 13:35:00,35.81,35.82,35.81,35.82,6500.0,18.9616,18.9669,18.9616,18.9669,6500.0
2012-04-30 13:40:00,35.82,35.84,35.8,35.84,5400.0,18.9669,18.9774,18.9563,18.9774,5400.0
2012-04-30 13:45:00,35.84,35.85,35.8,35.81,60800.0,18.9774,18.9827,18.9563,18.9616,60800.0
2012-04-30 13:50:00,35.82,35.85,35.8,35.84,3000.0,18.9669,18.9827,18.9563,18.9774,3000.0
2012-04-30 13:55:00,35.84,35.85,35.84,35.85,2800.0,18.9774,18.9827,18.9774,18.9827,2800.0
2012-04-30 14:00:00,35.85,35.88,35.83,35.88,10600.0,18.9827,18.9986,18.9722,18.9986,10600.0
2012-04-30 14:05:00,35.88,35.93,35.88,35.9,110500.0,18.9986,19.0251,18.9986,19.0092,110500.0
2012-04-30 14:10:00,35.9,35.91,35.86,35.86,78400.0,19.0092,19.0145,18.988,18.988,78400.0
2012-04-30 14:15:00,35.86,35.87,35.73,35.79,44400.0,18.988,18.9933,18.9192,18.951,44400.0
2012-04-30 14:20:00,35.79,35.83,35.75,35.77,15300.0,18.951,18.9722,18.9298,18.9404,15300.0
2012-04-30 14:25:00,35.77,35.8,35.77,35.8,9200.0,18.9404,18.9563,18.9404,18.9563,9200.0
2012-04-30 14:30:00,35.79,35.8,35.73,35.75,17800.0,18.951,18.9563,18.9192,18.9298,17800.0
2012-04-30 14:35:00,35.75,35.76,35.72,35.75,18900.0,18.9298,18.9351,18.9139,18.9298,18900.0
2012-04-30 14:40:00,35.75,35.78,35.74,35.78,15000.0,18.9298,18.9457,18.9245,18.9457,15000.0
2012-04-30 14:45:00,35.79,35.8,35.77,35.78,5800.0,18.951,18.9563,18.9404,18.9457,5800.0
2012-04-30 14:50:00,35.78,35.82,35.78,35.82,15000.0,18.9457,18.9669,18.9457,18.9669,15000.0
2012-04-30 14:55:00,35.82,35.91,35.81,35.89,22000.0,18.9669,19.0145,18.9616,19.0039,22000.0
2012-04-30 15:00:00,35.9,35.92,35.89,35.91,17100.0,19.0092,19.0198,19.0039,19.0145,17100.0
2012-04-30 15:05:00,35.9,35.9,35.77,35.79,17500.0,19.0092,19.0092,18.9404,18.951,17500.0
2012-04-30 15:10:00,35.79,35.8,35.77,35.8,5300.0,18.951,18.9563,18.9404,18.9563,5300.0
2012-04-30 15:15:00,35.8,35.81,35.79,35.8,7900.0,18.9563,18.9616,18.951,18.9563,7900.0
2012-04-30 15:20:00,35.79,35.81,35.79,35.8,7700.0,18.951,18.9616,18.951,18.9563,7700.0
2012-04-30 15:25:00,35.8,35.88,35.8,35.88,26400.0,18.9563,18.9986,18.9563,18.9986,26400.0
2012-04-30 15:30:00,35.87,35.9,35.87,35.9,28800.0,18.9933,19.0092,18.9933,19.0092,28800.0
2012-04-30 15:35:00,35.89,35.91,35.87,35.88,23500.0,19.0039,19.0145,18.9933,18.9986,23500.0
2012-04-30 15:40:00,35.88,35.9,35.87,35.9,25500.0,18.9986,19.0092,18.9933,19.0092,25500.0
2012-04-30 15:45:00,35.9,35.92,35.88,35.9,30100.0,19.0092,19.0198,18.9986,19.0092,30100.0
2012-04-30 15:50:00,35.9,35.93,35.89,35.93,43400.0,19.0092,19.0251,19.0039,19.0251,43400.0
2012-04-30 15:55:00,35.92,35.98,35.92,35.93,80900.0,19.0198,19.0516,19.0198,19.0251,80900.0
2012-05-01 09:30:00,35.9,36.25,35.87,36.03,30800.0,19.0092,19.1945,18.9933,19.0781,30800.0
2012-05-01 09:35:00,36.02,36.09,36.02,36.06,18900.0,19.0728,19.1098,19.0728,19.0939,18900.0
2012-05-01 09:40:00,36.06,36.15,36.04,36.09,12500.0,19.0939,19.1416,19.0833,19.1098,12500.0
2012-05-01 09:45:00,36.05,36.1,36.01,36.09,17100.0,19.0886,19.1151,19.0675,19.1098,17100.0
2012-05-01 09:50:00,36.09,36.1,36.03,36.03,16400.0,19.1098,19.1151,19.0781,19.0781,16400.0
2012-05-01 09:55:00,36.03,36.04,36.0,36.0,6600.0,19.0781,19.0833,19.0622,19.0622,6600.0
2012-05-01 10:00:00,36.01,36.14,36.01,36.07,7700.0,19.0675,19.1363,19.0675,19.0992,7700.0
2012-05-01 10:05:00,36.09,36.17,36.08,36.15,15300.0,19.1098,19.1522,19.1045,19.1416,15300.0
2012-05-01 10:10:00,36.14,36.18,36.14,36.18,1700.0,19.1363,19.1575,19.1363,19.1575,1700.0
2012-05-01 10:15:00,36.15,36.21,36.11,36.15,15900.0,19.1416,19.1734,19.1204,19.1416,15900.0
2012-05-01 10:20:00,36.15,36.22,36.13,36.2,13400.0,19.1416,19.1787,19.131,19.1681,13400.0
2012-05-01 10:25:00,36.19,36.2,36.18,36.18,11800.0,19.1628,19.1681,19.1575,19.1575,11800.0
2012-05-01 10:30:00,36.18,36.2,36.13,36.13,11600.0,19.1575,19.1681,19.131,19.131,11600.0
2012-05-01 10:35:00,36.12,36.2,36.12,36.2,22900.0,19.1257,19.1681,19.1257,19.1681,22900.0
2012-05-01 10:40:00,36.2,36.2,36.16,36.17,25100.0,19.1681,19.1681,19.1469,19.1522,25100.0
2012-05-01 10:45:00,36.19,36.21,36.18,36.18,11900.0,19.1628,19.1734,19.1575,19.1575,11900.0
2012-05-01 10:50:00,36.19,36.29,36.18,36.27,17000.0,19.1628,19.2157,19.1575,19.2051,17000.0
2012-05-01 10:55:00,36.28,36.35,36.27,36.34,14400.0,19.2104,19.2475,19.2051,19.2422,14400.0
2012-05-01 11:00:00,36.35,36.37,36.29,36.33,9900.0,19.2475,19.2581,19.2157,19.2369,9900.0
2012-05-01 11:05:00,36.32,36.35,36.32,36.32,7600.0,19.2316,19.2475,19.2316,19.2316,7600.0
2012-05-01 11:10:00,36.32,36.33,36.3,36.32,7300.0,19.2316,19.2369,19.221,19.2316,7300.0
2012-05-01 11:15:00,36.32,36.33,36.3,36.31,13500.0,19.2316,19.2369,19.221,19.2263,13500.0
2012-05-01 11:20:00,36.31,36.32,36.27,36.28,4500.0,19.2263,19.2316,19.2051,19.2104,4500.0
2012-05-01 11:25:00,36.27,36.27,36.25,36.26,5300.0,19.2051,19.2051,19.1945,19.1998,5300.0
2012-05-01 11:30:00,36.27,36.28,36.24,36.25,9300.0,19.2051,19.2104,19.1892,19.1945,9300.0
2012-05-01 11:35:00,36.26,36.26,36.24,36.24,3200.0,19.1998,19.1998,19.1892,19.1892,3200.0
2012-05-01 11:40:00,36.25,36.25,36.21,36.21,3900.0,19.1945,19.1945,19.1734,19.1734,3900.0
2012-05-01 11:45:00,36.22,36.29,36.21,36.27,11800.0,19.1787,19.2157,19.1734,19.2051,11800.0
2012-05-01 11:50:00,36.26,36.27,36.25,36.26,6100.0,19.1998,19.2051,19.1945,19.1998,6100.0
2012-05-01 11:55:00,36.25,36.27,36.25,36.26,9200.0,19.1945,19.2051,19.1945,19.1998,9200.0
2012-05-01 12:00:00,36.25,36.26,36.24,36.24,4700.0,19.1945,19.1998,19.1892,19.1892,4700.0
2012-05-01 12:05:00,36.23,36.24,36.21,36.23,5600.0,19.184,19.1892,19.1734,19.184,5600.0
2012-05-01 12:10:00,36.22,36.25,36.22,36.24,10900.0,19.1787,19.1945,19.1787,19.1892,10900.0
2012-05-01 12:15:00,36.25,36.26,36.24,36.25,4200.0,19.1945,19.1998,19.1892,19.1945,4200.0
2012-05-01 12:20:00,36.25,36.25,36.24,36.25,1600.0,19.1945,19.1945,19.1892,19.1945,1600.0
2012-05-01 12:25:00,36.24,36.25,36.24,36.24,4100.0,19.1892,19.1945,19.1892,19.1892,4100.0
2012-05-01 12:30:00,36.24,36.26,36.23,36.23,8600.0,19.1892,19.1998,19.184,19.184,8600.0
2012-05-01 12:35:00,36.23,36.23,36.21,36.22,3500.0,19.184,19.184,19.1734,19.1787,3500.0
2012-05-01 12:40:00,36.21,36.22,36.17,36.19,9300.0,19.1734,19.1787,19.1522,19.1628,9300.0
2012-05-01 12:45:00,36.18,36.2,36.17,36.19,4800.0,19.1575,19.1681,19.1522,19.1628,4800.0
2012-05-01 12:50:00,36.18,36.19,36.16,36.16,9900.0,19.1575,19.1628,19.1469,19.1469,9900.0
2012-05-01 12:55:00,36.15,36.21,36.15,36.19,11000.0,19.1416,19.1734,19.1416,19.1628,11000.0
2012-05-01 13:00:00,36.17,36.3,36.17,36.23,38400.0,19.1522,19.221,19.1522,19.184,38400.0
2012-05-01 13:05:00,36.23,36.27,36.2,36.24,51700.0,19.184,19.2051,19.1681,19.1892,51700.0
2012-05-01 13:10:00,36.24,36.26,36.22,36.26,16600.0,19.1892,19.1998,19.1787,19.1998,16600.0
2012-05-01 13:15:00,36.26,36.33,36.21,36.33,69600.0,19.1998,19.2369,19.1734,19.2369,69600.0
2012-05-01 13:20:00,36.32,36.5,36.2,36.31,135100.0,19.2316,19.3269,19.1681,19.2263,135100.0
2012-05-01 13:25:00,36.32,36.38,36.3,36.33,30600.0,19.2316,19.2634,19.221,19.2369,30600.0
2012-05-01 13:30:00,36.33,36.45,36.27,36.34,82600.0,19.2369,19.3004,19.2051,19.2422,82600.0
2012-05-01 13:35:00,36.35,36.35,36.3,36.35,41200.0,19.2475,19.2475,19.221,19.2475,41200.0
2012-05-01 13:40:00,36.34,36.41,36.32,36.32,28500.0,19.2422,19.2793,19.2316,19.2316,28500.0
2012-05-01 13:45:00,36.32,36.33,36.27,36.27,18100.0,19.2316,19.2369,19.2051,19.2051,18100.0
2012-05-01 13:50:00,36.28,36.31,36.26,36.31,21300.0,19.2104,19.2263,19.1998,19.2263,21300.0
2012-05-01 13:55:00,36.3,36.34,36.3,36.34,11000.0,19.221,19.2422,19.221,19.2422,11000.0
2012-05-01 14:00:00,36.34,36.37,36.26,36.26,19100.0,19.2422,19.2581,19.1998,19.1998,19100.0
2012-05-01 14:05:00,36.26,36.26,36.18,36.23,46000.0,19.1998,19.1998,19.1575,19.184,46000.0
2012-05-01 14:10:00,36.24,36.33,36.23,36.27,36100.0,19.1892,19.2369,19.184,19.2051,36100.0
2012-05-01 14:15:00,36.27,36.28,36.27,36.27,20600.0,19.2051,19.2104,19.2051,19.2051,20600.0
2012-05-01 14:20:00,36.29,36.31,36.28,36.3,15400.0,19.2157,19.2263,19.2104,19.221,15400.0
2012-05-01 14:25:00,36.29,36.31,36.29,36.31,9300.0,19.2157,19.2263,19.2157,19.2263,9300.0
2012-05-01 14:30:00,36.31,36.33,36.3,36.33,17600.0,19.2263,19.2369,19.221,19.2369,17600.0
2012-05-01 14:35:00,36.33,36.4,36.32,36.4,12800.0,19.2369,19.274,19.2316,19.274,12800.0
2012-05-01 14:40:00,36.4,36.61,36.4,36.42,65900.0,19.274,19.3852,19.274,19.2846,65900.0
2012-05-01 14:45:00,36.41,36.52,36.4,36.49,31400.0,19.2793,19.3375,19.274,19.3216,31400.0
2012-05-01 14:50:00,36.49,36.62,36.49,36.6,24100.0,19.3216,19.3905,19.3216,19.3799,24100.0
2012-05-01 14:55:00,36.6,36.66,36.58,36.65,34100.0,19.3799,19.4116,19.3693,19.4063,34100.0
2012-05-01 15:00:00,36.65,36.65,36.61,36.61,34900.0,19.4063,19.4063,19.3852,19.3852,34900.0
2012-05-01 15:05:00,36.61,36.61,36.48,36.48,59900.0,19.3852,19.3852,19.3163,19.3163,59900.0
2012-05-01 15:10:00,36.48,36.55,36.48,36.53,13600.0,19.3163,19.3534,19.3163,19.3428,13600.0
2012-05-01 15:15:00,36.53,36.56,36.52,36.55,13200.0,19.3428,19.3587,19.3375,19.3534,13200.0
2012-05-01 15:20:00,36.55,36.56,36.52,36.53,38100.0,19.3534,19.3587,19.3375,19.3428,38100.0
2012-05-01 15:25:00,36.53,36.54,36.5,36.51,21000.0,19.3428,19.3481,19.3269,19.3322,21000.0
2012-05-01 15:30:00,36.51,36.53,36.5,36.52,23700.0,19.3322,19.3428,19.3269,19.3375,23700.0
2012-05-01 15:35:00,36.52,36.56,36.52,36.53,35400.0,19.3375,19.3587,19.3375,19.3428,35400.0
2012-05-01 15:40:00,36.52,36.55,36.49,36.51,17800.0,19.3375,19.3534,19.3216,19.3322,17800.0
2012-05-01 15:45:00,36.51,36.53,36.46,36.46,54300.0,19.3322,19.3428,19.3057,19.3057,54300.0
2012-05-01 15:50:00,36.45,36.46,36.41,36.43,65100.0,19.3004,19.3057,19.2793,19.2899,65100.0
2012-05-01 15:55:00,36.44,36.46,36.4,36.42,138600.0,19.2951,19.3057,19.274,19.2846,138600.0
2012-05-02 09:30:00,36.57,37.21,36.43,36.65,72000.0,19.364,19.7029,19.2899,19.4063,72000.0
2012-05-02 09:35:00,36.65,36.9,36.65,36.86,66600.0,19.4063,19.5387,19.4063,19.5175,66600.0
2012-05-02 09:40:00,36.88,37.0,36.63,36.86,90800.0,19.5281,19.5917,19.3958,19.5175,90800.0
2012-05-02 09:45:00,36.78,36.97,36.76,36.94,20500.0,19.4752,19.5758,19.4646,19.5599,20500.0
2012-05-02 09:50:00,36.94,36.98,36.73,36.91,92400.0,19.5599,19.5811,19.4487,19.544,92400.0
2012-05-02 09:55:00,36.92,37.0,36.77,36.94,72900.0,19.5493,19.5917,19.4699,19.5599,72900.0
2012-05-02 10:00:00,36.83,36.94,36.77,36.84,33200.0,19.5017,19.5599,19.4699,19.507,33200.0
2012-05-02 10:05:00,36.77,36.8,36.61,36.64,34700.0,19.4699,19.4858,19.3852,19.401,34700.0
2012-05-02 10:10:00,36.62,36.66,36.56,36.59,64400.0,19.3905,19.4116,19.3587,19.3746,64400.0
2012-05-02 10:15:00,36.58,36.6,36.45,36.5,21700.0,19.3693,19.3799,19.3004,19.3269,21700.0
2012-05-02 10:20:00,36.5,36.58,36.42,36.45,53800.0,19.3269,19.3693,19.2846,19.3004,53800.0
2012-05-02 10:25:00,36.42,36.58,36.4,36.41,23700.0,19.2846,19.3693,19.274,19.2793,23700.0
2012-05-02 10:30:00,36.41,36.41,36.34,36.36,5000.0,19.2793,19.2793,19.2422,19.2528,5000.0
2012-05-02 10:35:00,36.36,36.39,36.33,36.35,4900.0,19.2528,19.2687,19.2369,19.2475,4900.0
2012-05-02 10:40:00,36.37,36.41,36.37,36.41,2500.0,19.2581,19.2793,19.2581,19.2793,2500.0
2012-05-02 10:45:00,36.41,36.5,36.33,36.35,22200.0,19.2793,19.3269,19.2369,19.2475,22200.0
2012-05-02 10:50:00,36.37,36.4,36.35,36.38,8800.0,19.2581,19.274,19.2475,19.2634,8800.0
2012-05-02 10:55:00,36.38,36.47,36.38,36.42,8700.0,19.2634,19.311,19.2634,19.2846,8700.0
2012-05-02 11:00:00,36.42,36.49,36.42,36.43,9400.0,19.2846,19.3216,19.2846,19.2899,9400.0
2012-05-02 11:05:00,36.45,36.46,36.41,36.42,11100.0,19.3004,19.3057,19.2793,19.2846,11100.0
2012-05-02 11:10:00,36.44,36.46,36.43,36.43,3800.0,19.2951,19.3057,19.2899,19.2899,3800.0
2012-05-02 11:15:00,36.42,36.44,36.4,36.4,12900.0,19.2846,19.2951,19.274,19.274,12900.0
2012-05-02 11:20:00,36.41,36.41,36.35,36.37,23400.0,19.2793,19.2793,19.2475,19.2581,23400.0
2012-05-02 11:25:00,36.37,36.38,36.36,36.36,8400.0,19.2581,19.2634,19.2528,19.2528,8400.0
2012-05-02 11:30:00,36.36,36.38,36.36,36.38,8000.0,19.2528,19.2634,19.2528,19.2634,8000.0
2012-05-02 11:35:00,36.37,36.42,36.35,36.35,20000.0,19.2581,19.2846,19.2475,19.2475,20000.0
2012-05-02 11:40:00,36.36,36.36,36.25,36.27,19700.0,19.2528,19.2528,19.1945,19.2051,19700.0
2012-05-02 11:45:00,36.28,36.29,36.27,36.28,2700.0,19.2104,19.2157,19.2051,19.2104,2700.0
2012-05-02 11:50:00,36.29,36.29,36.23,36.24,6000.0,19.2157,19.2157,19.184,19.1892,6000.0
2012-05-02 11:55:00,36.25,36.25,36.12,36.12,20800.0,19.1945,19.1945,19.1257,19.1257,20800.0
2012-05-02 12:00:00,36.12,36.14,36.03,36.12,30200.0,19.1257,19.1363,19.0781,19.1257,30200.0
2012-05-02 12:05:00,36.13,36.2,36.13,36.2,27500.0,19.131,19.1681,19.131,19.1681,27500.0
2012-05-02 12:10:00,36.2,36.25,36.2,36.25,4200.0,19.1681,19.1945,19.1681,19.1945,4200.0
2012-05-02 12:15:00,36.24,36.27,36.21,36.24,15200.0,19.1892,19.2051,19.1734,19.1892,15200.0
2012-05-02 12:20:00,36.25,36.3,36.25,36.25,184200.0,19.1945,19.221,19.1945,19.1945,184200.0
2012-05-02 12:25:00,36.25,36.27,36.19,36.26,20300.0,19.1945,19.2051,19.1628,19.1998,20300.0
2012-05-02 12:30:00,36.26,36.28,36.24,36.28,1400.0,19.1998,19.2104,19.1892,19.2104,1400.0
2012-05-02 12:35:00,36.28,36.35,36.28,36.34,8700.0,19.2104,19.2475,19.2104,19.2422,8700.0
2012-05-02 12:40:00,36.36,36.37,36.34,36.34,10600.0,19.2528,19.2581,19.2422,19.2422,10600.0
2012-05-02 12:45:00,36.34,36.36,36.33,36.35,9700.0,19.2422,19.2528,19.2369,19.2475,9700.0
2012-05-02 12:50:00,36.36,36.36,36.35,36.36,1800.0,19.2528,19.2528,19.2475,19.2528,1800.0
2012-05-02 12:55:00,36.37,36.41,36.37,36.41,8100.0,19.2581,19.2793,19.2581,19.2793,8100.0
2012-05-02 13:00:00,36.41,36.41,36.4,36.4,7700.0,19.2793,19.2793,19.274,19.274,7700.0
2012-05-02 13:05:00,36.4,36.41,36.39,36.4,16200.0,19.274,19.2793,19.2687,19.274,16200.0
2012-05-02 13:10:00,36.4,36.41,36.4,36.41,2500.0,19.274,19.2793,19.274,19.2793,2500.0
2012-05-02 13:15:00,36.4,36.46,36.4,36.45,186400.0,19.274,19.3057,19.274,19.3004,186400.0
2012-05-02 13:20:00,36.44,36.45,36.39,36.4,10600.0,19.2951,19.3004,19.2687,19.274,10600.0
2012-05-02 13:25:00,36.4,36.41,36.4,36.4,7500.0,19.274,19.2793,19.274,19.274,7500.0
2012-05-02 13:30:00,36.41,36.41,36.4,36.41,8300.0,19.2793,19.2793,19.274,19.2793,8300.0
2012-05-02 13:35:00,36.4,36.41,36.4,36.41,5900.0,19.274,19.2793,19.274,19.2793,5900.0
2012-05-02 13:40:00,36.41,36.41,36.4,36.41,5700.0,19.2793,19.2793,19.274,19.2793,5700.0
2012-05-02 13:45:00,36.41,36.42,36.4,36.41,18300.0,19.2793,19.2846,19.274,19.2793,18300.0
2012-05-02 13:50:00,36.41,36.41,36.4,36.4,7300.0,19.2793,19.2793,19.274,19.274,7300.0
2012-05-02 13:55:00,36.41,36.46,36.41,36.45,21000.0,19.2793,19.3057,19.2793,19.3004,21000.0
2012-05-02 14:00:00,36.46,36.46,36.35,36.38,36600.0,19.3057,19.3057,19.2475,19.2634,36600.0
2012-05-02 14:05:00,36.38,36.41,36.36,36.39,87500.0,19.2634,19.2793,19.2528,19.2687,87500.0
2012-05-02 14:10:00,36.39,36.41,36.38,36.4,25800.0,19.2687,19.2793,19.2634,19.274,25800.0
2012-05-02 14:15:00,36.41,36.41,36.39,36.4,10400.0,19.2793,19.2793,19.2687,19.274,10400.0
2012-05-02 14:20:00,36.4,36.41,36.4,36.4,6400.0,19.274,19.2793,19.274,19.274,6400.0
2012-05-02 14:25:00,36.39,36.42,36.39,36.41,11000.0,19.2687,19.2846,19.2687,19.2793,11000.0
2012-05-02 14:30:00,36.41,36.42,36.41,36.41,6900.0,19.2793,19.2846,19.2793,19.2793,6900.0
2012-05-02 14:35:00,36.42,36.47,36.41,36.43,39700.0,19.2846,19.311,19.2793,19.2899,39700.0
2012-05-02 14:40:00,36.42,36.43,36.41,36.42,10900.0,19.2846,19.2899,19.2793,19.2846,10900.0
2012-05-02 14:45:00,36.41,36.41,36.38,36.4,21800.0,19.2793,19.2793,19.2634,19.274,21800.0
2012-05-02 14:50:00,36.4,36.41,36.4,36.41,5600.0,19.274,19.2793,19.274,19.2793,5600.0
2012-05-02 14:55:00,36.41,36.41,36.41,36.41,900.0,19.2793,19.2793,19.2793,19.2793,900.0
2012-05-02 15:00:00,36.41,36.48,36.4,36.48,27500.0,19.2793,19.3163,19.274,19.3163,27500.0
2012-05-02 15:05:00,36.48,36.49,36.4,36.4,26500.0,19.3163,19.3216,19.274,19.274,26500.0
2012-05-02 15:10:00,36.41,36.45,36.39,36.42,17600.0,19.2793,19.3004,19.2687,19.2846,17600.0
2012-05-02 15:15:00,36.41,36.44,36.4,36.41,8100.0,19.2793,19.2951,19.274,19.2793,8100.0
2012-05-02 15:20:00,36.41,36.43,36.24,36.38,142800.0,19.2793,19.2899,19.1892,19.2634,142800.0
2012-05-02 15:25:00,36.39,36.41,36.37,36.38,29700.0,19.2687,19.2793,19.2581,19.2634,29700.0
2012-05-02 15:30:00,36.38,36.42,36.38,36.39,23800.0,19.2634,19.2846,19.2634,19.2687,23800.0
2012-05-02 15:35:00,36.4,36.4,36.37,36.39,20000.0,19.274,19.274,19.2581,19.2687,20000.0
2012-05-02 15:40:00,36.39,36.39,36.32,36.34,37700.0,19.2687,19.2687,19.2316,19.2422,37700.0
2012-05-02 15:45:00,36.35,36.42,36.34,36.4,50700.0,19.2475,19.2846,19.2422,19.274,50700.0
2012-05-02 15:50:00,36.39,36.4,36.34,36.35,37800.0,19.2687,19.274,19.2422,19.2475,37800.0
2012-05-02 15:55:00,36.37,36.4,36.33,36.36,83300.0,19.2581,19.274,19.2369,19.2528,83300.0
2012-05-03 09:30:00,36.38,36.49,36.38,36.46,16200.0,19.2634,19.3216,19.2634,19.3057,16200.0
2012-05-03 09:35:00,36.46,36.46,36.4,36.42,2300.0,19.3057,19.3057,19.274,19.2846,2300.0
2012-05-03 09:40:00,36.43,36.44,36.22,36.22,11000.0,19.2899,19.2951,19.1787,19.1787,11000.0
2012-05-03 09:45:00,36.23,36.31,36.23,36.3,7500.0,19.184,19.2263,19.184,19.221,7500.0
2012-05-03 09:50:00,36.31,36.32,36.27,36.3,5600.0,19.2263,19.2316,19.2051,19.221,5600.0
2012-05-03 09:55:00,36.28,36.3,36.22,36.23,4700.0,19.2104,19.221,19.1787,19.184,4700.0
2012-05-03 10:00:00,36.23,36.24,36.13,36.13,13100.0,19.184,19.1892,19.131,19.131,13100.0
2012-05-03 10:05:00,36.12,36.15,36.0,36.01,17200.0,19.1257,19.1416,19.0622,19.0675,17200.0
2012-05-03 10:10:00,36.05,36.06,36.02,36.06,4300.0,19.0886,19.0939,19.0728,19.0939,4300.0
2012-05-03 10:15:00,36.05,36.06,36.03,36.03,9000.0,19.0886,19.0939,19.0781,19.0781,9000.0
2012-05-03 10:20:00,36.03,36.04,36.01,36.01,7300.0,19.0781,19.0833,19.0675,19.0675,7300.0
2012-05-03 10:25:00,36.0,36.03,35.98,36.03,11800.0,19.0622,19.0781,19.0516,19.0781,11800.0
2012-05-03 10:30:00,36.03,36.05,35.98,35.99,12600.0,19.0781,19.0886,19.0516,19.0569,12600.0
2012-05-03 10:35:00,35.98,35.99,35.91,35.95,20900.0,19.0516,19.0569,19.0145,19.0357,20900.0
2012-05-03 10:40:00,35.95,35.96,35.85,35.86,16400.0,19.0357,19.041,18.9827,18.988,16400.0
2012-05-03 10:45:00,35.85,35.85,35.7,35.83,25500.0,18.9827,18.9827,18.9033,18.9722,25500.0
2012-05-03 10:50:00,35.83,35.83,35.76,35.81,10300.0,18.9722,18.9722,18.9351,18.9616,10300.0
2012-05-03 10:55:00,35.79,35.84,35.79,35.84,7400.0,18.951,18.9774,18.951,18.9774,7400.0
2012-05-03 11:00:00,35.84,35.89,35.84,35.89,4100.0,18.9774,19.0039,18.9774,19.0039,4100.0
2012-05-03 11:05:00,35.89,35.92,35.88,35.92,3900.0,19.0039,19.0198,18.9986,19.0198,3900.0
2012-05-03 11:10:00,35.93,35.94,35.89,35.93,18900.0,19.0251,19.0304,19.0039,19.0251,18900.0
2012-05-03 11:15:00,35.94,36.0,35.93,35.98,21300.0,19.0304,19.0622,19.0251,19.0516,21300.0
2012-05-03 11:20:00,35.99,36.0,35.88,35.9,11500.0,19.0569,19.0622,18.9986,19.0092,11500.0
2012-05-03 11:25:00,35.89,35.97,35.87,35.92,22000.0,19.0039,19.0463,18.9933,19.0198,22000.0
2012-05-03 11:30:00,35.92,35.95,35.88,35.9,17400.0,19.0198,19.0357,18.9986,19.0092,17400.0
2012-05-03 11:35:00,35.9,35.92,35.84,35.9,12000.0,19.0092,19.0198,18.9774,19.0092,12000.0
2012-05-03 11:40:00,35.9,36.01,35.9,35.96,9300.0,19.0092,19.0675,19.0092,19.041,9300.0
2012-05-03 11:45:00,35.94,35.95,35.89,35.95,8200.0,19.0304,19.0357,19.0039,19.0357,8200.0
2012-05-03 11:50:00,35.95,36.05,35.95,36.01,6100.0,19.0357,19.0886,19.0357,19.0675,6100.0
2012-05-03 11:55:00,36.01,36.02,35.97,36.01,10700.0,19.0675,19.0728,19.0463,19.0675,10700.0
2012-05-03 12:00:00,36.02,36.02,35.99,36.0,10900.0,19.0728,19.0728,19.0569,19.0622,10900.0
2012-05-03 12:05:00,35.99,36.0,35.95,35.98,15600.0,19.0569,19.0622,19.0357,19.0516,15600.0
2012-05-03 12:10:00,35.96,35.97,35.93,35.95,4100.0,19.041,19.0463,19.0251,19.0357,4100.0
2012-05-03 12:15:00,35.94,35.97,35.94,35.96,3500.0,19.0304,19.0463,19.0304,19.041,3500.0
2012-05-03 12:20:00,35.97,35.97,35.96,35.97,5800.0,19.0463,19.0463,19.041,19.0463,5800.0
2012-05-03 12:25:00,35.97,36.0,35.97,35.99,3700.0,19.0463,19.0622,19.0463,19.0569,3700.0
2012-05-03 12:30:00,36.0,36.0,35.95,35.97,9200.0,19.0622,19.0622,19.0357,19.0463,9200.0
2012-05-03 12:35:00,35.99,36.0,35.98,35.99,4500.0,19.0569,19.0622,19.0516,19.0569,4500.0
2012-05-03 12:40:00,36.0,36.0,35.95,35.95,6200.0,19.0622,19.0622,19.0357,19.0357,6200.0
2012-05-03 12:45:00,35.95,35.95,35.93,35.94,5800.0,19.0357,19.0357,19.0251,19.0304,5800.0
2012-05-03 12:50:00,35.98,35.98,35.91,35.92,6300.0,19.0516,19.0516,19.0145,19.0198,6300.0
2012-05-03 12:55:00,35.92,35.95,35.92,35.93,6700.0,19.0198,19.0357,19.0198,19.0251,6700.0
2012-05-03 13:00:00,35.93,35.99,35.91,35.99,5200.0,19.0251,19.0569,19.0145,19.0569,5200.0
2012-05-03 13:05:00,35.98,36.0,35.91,35.93,7100.0,19.0516,19.0622,19.0145,19.0251,7100.0
2012-05-03 13:10:00,35.94,35.94,35.92,35.92,4000.0,19.0304,19.0304,19.0198,19.0198,4000.0
2012-05-03 13:15:00,35.94,35.95,35.9,35.93,4600.0,19.0304,19.0357,19.0092,19.0251,4600.0
2012-05-03 13:20:00,35.93,35.95,35.91,35.91,8200.0,19.0251,19.0357,19.0145,19.0145,8200.0
2012-05-03 13:25:00,35.92,35.95,35.9,35.93,7400.0,19.0198,19.0357,19.0092,19.0251,7400.0
2012-05-03 13:30:00,35.93,35.94,35.91,35.93,4000.0,19.0251,19.0304,19.0145,19.0251,4000.0
2012-05-03 13:35:00,35.93,35.95,35.85,35.85,7200.0,19.0251,19.0357,18.9827,18.9827,7200.0
2012-05-03 13:40:00,35.85,35.86,35.77,35.8,10500.0,18.9827,18.988,18.9404,18.9563,10500.0
2012-05-03 13:45:00,35.8,35.9,35.8,35.85,8600.0,18.9563,19.0092,18.9563,18.9827,8600.0
2012-05-03 13:50:00,35.86,35.86,35.75,35.79,18200.0,18.988,18.988,18.9298,18.951,18200.0
2012-05-03 13:55:00,35.8,35.82,35.78,35.8,5000.0,18.9563,18.9669,18.9457,18.9563,5000.0
2012-05-03 14:00:00,35.8,35.8,35.75,35.78,13600.0,18.9563,18.9563,18.9298,18.9457,13600.0
2012-05-03 14:05:00,35.77,35.79,35.75,35.77,11600.0,18.9404,18.951,18.9298,18.9404,11600.0
2012-05-03 14:10:00,35.76,35.8,35.75,35.76,14200.0,18.9351,18.9563,18.9298,18.9351,14200.0
2012-05-03 14:15:00,35.76,35.76,35.74,35.75,10700.0,18.9351,18.9351,18.9245,18.9298,10700.0
2012-05-03 14:20:00,35.76,35.77,35.7,35.7,8700.0,18.9351,18.9404,18.9033,18.9033,8700.0
2012-05-03 14:25:00,35.7,35.7,35.67,35.69,4600.0,18.9033,18.9033,18.8874,18.898,4600.0
2012-05-03 14:30:00,35.69,35.74,35.69,35.74,11700.0,18.898,18.9245,18.898,18.9245,11700.0
2012-05-03 14:35:00,35.73,35.77,35.73,35.76,4500.0,18.9192,18.9404,18.9192,18.9351,4500.0
2012-05-03 14:40:00,35.77,35.77,35.76,35.77,4500.0,18.9404,18.9404,18.9351,18.9404,4500.0
2012-05-03 14:45:00,35.77,35.79,35.66,35.67,16300.0,18.9404,18.951,18.8821,18.8874,16300.0
2012-05-03 14:50:00,35.66,35.71,35.64,35.71,5300.0,18.8821,18.9086,18.8715,18.9086,5300.0
2012-05-03 14:55:00,35.71,35.75,35.71,35.73,7600.0,18.9086,18.9298,18.9086,18.9192,7600.0
2012-05-03 15:00:00,35.73,35.73,35.71,35.71,6900.0,18.9192,18.9192,18.9086,18.9086,6900.0
2012-05-03 15:05:00,35.72,35.75,35.71,35.75,7600.0,18.9139,18.9298,18.9086,18.9298,7600.0
2012-05-03 15:10:00,35.75,35.79,35.75,35.78,6300.0,18.9298,18.951,18.9298,18.9457,6300.0
2012-05-03 15:15:00,35.78,35.82,35.78,35.81,10400.0,18.9457,18.9669,18.9457,18.9616,10400.0
2012-05-03 15:20:00,35.81,35.84,35.8,35.83,18000.0,18.9616,18.9774,18.9563,18.9722,18000.0
2012-05-03 15:25:00,35.82,35.83,35.77,35.78,15000.0,18.9669,18.9722,18.9404,18.9457,15000.0
2012-05-03 15:30:00,35.79,35.82,35.78,35.82,11900.0,18.951,18.9669,18.9457,18.9669,11900.0
2012-05-03 15:35:00,35.82,35.83,35.78,35.79,15600.0,18.9669,18.9722,18.9457,18.951,15600.0
2012-05-03 15:40:00,35.79,35.84,35.77,35.84,18600.0,18.951,18.9774,18.9404,18.9774,18600.0
2012-05-03 15:45:00,35.83,35.84,35.78,35.8,22700.0,18.9722,18.9774,18.9457,18.9563,22700.0
2012-05-03 15:50:00,35.8,35.83,35.77,35.8,36700.0,18.9563,18.9722,18.9404,18.9563,36700.0
2012-05-03 15:55:00,35.79,35.95,35.79,35.82,75000.0,18.951,19.0357,18.951,18.9669,75000.0
2012-05-04 09:30:00,35.58,36.17,35.23,35.32,47900.0,18.8398,19.1522,18.6544,18.7021,47900.0
2012-05-04 09:35:00,35.32,35.4,35.28,35.3,12100.0,18.7021,18.7445,18.6809,18.6915,12100.0
2012-05-04 09:40:00,35.3,35.5,35.3,35.43,27900.0,18.6915,18.7974,18.6915,18.7603,27900.0
2012-05-04 09:45:00,35.42,35.43,35.38,35.43,11500.0,18.7551,18.7603,18.7339,18.7603,11500.0
2012-05-04 09:50:00,35.43,35.43,35.38,35.38,9000.0,18.7603,18.7603,18.7339,18.7339,9000.0
2012-05-04 09:55:00,35.39,35.39,35.38,35.39,10500.0,18.7392,18.7392,18.7339,18.7392,10500.0
2012-05-04 10:00:00,35.36,35.38,35.34,35.36,20700.0,18.7233,18.7339,18.7127,18.7233,20700.0
2012-05-04 10:05:00,35.35,35.35,35.25,35.26,10700.0,18.718,18.718,18.665,18.6703,10700.0
2012-05-04 10:10:00,35.26,35.27,35.23,35.23,18900.0,18.6703,18.6756,18.6544,18.6544,18900.0
2012-05-04 10:15:00,35.24,35.32,35.24,35.32,17200.0,18.6597,18.7021,18.6597,18.7021,17200.0
2012-05-04 10:20:00,35.31,35.31,35.22,35.25,33000.0,18.6968,18.6968,18.6492,18.665,33000.0
2012-05-04 10:25:00,35.25,35.29,35.22,35.29,10200.0,18.665,18.6862,18.6492,18.6862,10200.0
2012-05-04 10:30:00,35.29,35.35,35.29,35.35,7200.0,18.6862,18.718,18.6862,18.718,7200.0
2012-05-04 10:35:00,35.32,35.36,35.25,35.25,17500.0,18.7021,18.7233,18.665,18.665,17500.0
2012-05-04 10:40:00,35.23,35.26,35.21,35.23,13500.0,18.6544,18.6703,18.6439,18.6544,13500.0
2012-05-04 10:45:00,35.22,35.24,35.19,35.23,13800.0,18.6492,18.6597,18.6333,18.6544,13800.0
2012-05-04 10:50:00,35.23,35.24,35.14,35.17,14000.0,18.6544,18.6597,18.6068,18.6227,14000.0
2012-05-04 10:55:00,35.19,35.22,35.18,35.21,5000.0,18.6333,18.6492,18.628,18.6439,5000.0
2012-05-04 11:00:00,35.21,35.21,35.2,35.2,6300.0,18.6439,18.6439,18.6386,18.6386,6300.0
2012-05-04 11:05:00,35.2,35.26,35.19,35.26,12700.0,18.6386,18.6703,18.6333,18.6703,12700.0
2012-05-04 11:10:00,35.25,35.26,35.2,35.25,5100.0,18.665,18.6703,18.6386,18.665,5100.0
2012-05-04 11:15:00,35.2,35.28,35.18,35.22,15800.0,18.6386,18.6809,18.628,18.6492,15800.0
2012-05-04 11:20:00,35.21,35.28,35.21,35.26,13500.0,18.6439,18.6809,18.6439,18.6703,13500.0
2012-05-04 11:25:00,35.23,35.24,35.22,35.24,5500.0,18.6544,18.6597,18.6492,18.6597,5500.0
2012-05-04 11:30:00,35.23,35.24,35.16,35.18,9800.0,18.6544,18.6597,18.6174,18.628,9800.0
2012-05-04 11:35:00,35.18,35.23,35.16,35.21,23200.0,18.628,18.6544,18.6174,18.6439,23200.0
2012-05-04 11:40:00,35.19,35.22,35.07,35.08,32400.0,18.6333,18.6492,18.5697,18.575,32400.0
2012-05-04 11:45:00,35.07,35.14,35.05,35.13,14300.0,18.5697,18.6068,18.5591,18.6015,14300.0
2012-05-04 11:50:00,35.12,35.18,35.1,35.12,21200.0,18.5962,18.628,18.5856,18.5962,21200.0
2012-05-04 11:55:00,35.12,35.17,35.12,35.17,13400.0,18.5962,18.6227,18.5962,18.6227,13400.0
2012-05-04 12:00:00,35.16,35.16,35.14,35.16,14900.0,18.6174,18.6174,18.6068,18.6174,14900.0
2012-05-04 12:05:00,35.16,35.16,35.14,35.15,11600.0,18.6174,18.6174,18.6068,18.6121,11600.0
2012-05-04 12:10:00,35.15,35.15,35.1,35.1,8800.0,18.6121,18.6121,18.5856,18.5856,8800.0
2012-05-04 12:15:00,35.1,35.11,35.1,35.1,6400.0,18.5856,18.5909,18.5856,18.5856,6400.0
2012-05-04 12:20:00,35.1,35.11,35.1,35.1,8200.0,18.5856,18.5909,18.5856,18.5856,8200.0
2012-05-04 12:25:00,35.1,35.1,35.06,35.06,7800.0,18.5856,18.5856,18.5644,18.5644,7800.0
2012-05-04 12:30:00,35.07,35.07,35.05,35.06,6800.0,18.5697,18.5697,18.5591,18.5644,6800.0
2012-05-04 12:35:00,35.05,35.06,35.03,35.04,8400.0,18.5591,18.5644,18.5485,18.5538,8400.0
2012-05-04 12:40:00,35.04,35.04,35.02,35.03,8900.0,18.5538,18.5538,18.5433,18.5485,8900.0
2012-05-04 12:45:00,35.03,35.03,34.9,34.92,36000.0,18.5485,18.5485,18.4797,18.4903,36000.0
2012-05-04 12:50:00,34.92,34.93,34.92,34.92,13000.0,18.4903,18.4956,18.4903,18.4903,13000.0
2012-05-04 12:55:00,34.92,34.93,34.9,34.9,12400.0,18.4903,18.4956,18.4797,18.4797,12400.0
2012-05-04 13:00:00,34.9,34.95,34.9,34.95,25900.0,18.4797,18.5062,18.4797,18.5062,25900.0
2012-05-04 13:05:00,34.95,35.03,34.95,35.03,15200.0,18.5062,18.5485,18.5062,18.5485,15200.0
2012-05-04 13:10:00,35.03,35.1,35.02,35.09,8200.0,18.5485,18.5856,18.5433,18.5803,8200.0
2012-05-04 13:15:00,35.1,35.17,35.09,35.15,13000.0,18.5856,18.6227,18.5803,18.6121,13000.0
2012-05-04 13:20:00,35.15,35.2,35.09,35.12,9800.0,18.6121,18.6386,18.5803,18.5962,9800.0
2012-05-04 13:25:00,35.11,35.12,35.1,35.1,6300.0,18.5909,18.5962,18.5856,18.5856,6300.0
2012-05-04 13:30:00,35.1,35.17,35.09,35.14,14700.0,18.5856,18.6227,18.5803,18.6068,14700.0
2012-05-04 13:35:00,35.13,35.15,35.13,35.14,6600.0,18.6015,18.6121,18.6015,18.6068,6600.0
2012-05-04 13:40:00,35.15,35.26,35.15,35.25,18500.0,18.6121,18.6703,18.6121,18.665,18500.0
2012-05-04 13:45:00,35.26,35.26,35.24,35.24,9900.0,18.6703,18.6703,18.6597,18.6597,9900.0
2012-05-04 13:50:00,35.24,35.24,35.22,35.24,12000.0,18.6597,18.6597,18.6492,18.6597,12000.0
2012-05-04 13:55:00,35.24,35.29,35.23,35.25,12000.0,18.6597,18.6862,18.6544,18.665,12000.0
2012-05-04 14:00:00,35.25,35.25,35.23,35.23,9300.0,18.665,18.665,18.6544,18.6544,9300.0
2012-05-04 14:05:00,35.23,35.27,35.23,35.25,11400.0,18.6544,18.6756,18.6544,18.665,11400.0
2012-05-04 14:10:00,35.24,35.26,35.24,35.25,9900.0,18.6597,18.6703,18.6597,18.665,9900.0
2012-05-04 14:15:00,35.26,35.26,35.24,35.25,6900.0,18.6703,18.6703,18.6597,18.665,6900.0
2012-05-04 14:20:00,35.25,35.25,35.24,35.25,18400.0,18.665,18.665,18.6597,18.665,18400.0
2012-05-04 14:25:00,35.25,35.25,35.24,35.24,12200.0,18.665,18.665,18.6597,18.6597,12200.0
2012-05-04 14:30:00,35.25,35.25,35.24,35.25,12900.0,18.665,18.665,18.6597,18.665,12900.0
2012-05-04 14:35:00,35.24,35.25,35.24,35.24,7900.0,18.6597,18.665,18.6597,18.6597,7900.0
2012-05-04 14:40:00,35.25,35.25,35.23,35.23,17500.0,18.665,18.665,18.6544,18.6544,17500.0
2012-05-04 14:45:00,35.23,35.29,35.23,35.29,57000.0,18.6544,18.6862,18.6544,18.6862,57000.0
2012-05-04 14:50:00,35.28,35.28,35.22,35.24,28600.0,18.6809,18.6809,18.6492,18.6597,28600.0
2012-05-04 14:55:00,35.25,35.28,35.24,35.25,19500.0,18.665,18.6809,18.6597,18.665,19500.0
2012-05-04 15:00:00,35.25,35.29,35.24,35.29,17100.0,18.665,18.6862,18.6597,18.6862,17100.0
2012-05-04 15:05:00,35.29,35.3,35.24,35.25,22600.0,18.6862,18.6915,18.6597,18.665,22600.0
2012-05-04 15:10:00,35.25,35.25,35.21,35.25,36200.0,18.665,18.665,18.6439,18.665,36200.0
2012-05-04 15:15:00,35.25,35.26,35.24,35.24,8400.0,18.665,18.6703,18.6597,18.6597,8400.0
2012-05-04 15:20:00,35.24,35.26,35.17,35.2,47800.0,18.6597,18.6703,18.6227,18.6386,47800.0
2012-05-04 15:25:00,35.2,35.25,35.19,35.2,15400.0,18.6386,18.665,18.6333,18.6386,15400.0
2012-05-04 15:30:00,35.2,35.24,35.19,35.21,12900.0,18.6386,18.6597,18.6333,18.6439,12900.0
2012-05-04 15:35:00,35.2,35.24,35.2,35.23,59200.0,18.6386,18.6597,18.6386,18.6544,59200.0
2012-05-04 15:40:00,35.23,35.27,35.23,35.24,26800.0,18.6544,18.6756,18.6544,18.6597,26800.0
2012-05-04 15:45:00,35.23,35.24,35.2,35.2,22200.0,18.6544,18.6597,18.6386,18.6386,22200.0
2012-05-04 15:50:00,35.2,35.28,35.2,35.27,50700.0,18.6386,18.6809,18.6386,18.6756,50700.0
2012-05-04 15:55:00,35.28,35.28,35.25,35.25,83800.0,18.6809,18.6809,18.665,18.665,83800.0
2012-05-07 09:30:00,34.96,35.25,34.96,35.01,23500.0,18.5115,18.665,18.5115,18.538,23500.0
2012-05-07 09:35:00,34.99,35.09,34.98,35.05,34300.0,18.5274,18.5803,18.5221,18.5591,34300.0
2012-05-07 09:40:00,35.06,35.15,35.06,35.15,13400.0,18.5644,18.6121,18.5644,18.6121,13400.0
2012-05-07 09:45:00,35.16,35.18,35.15,35.15,1500.0,18.6174,18.628,18.6121,18.6121,1500.0
2012-05-07 09:50:00,35.15,35.17,35.15,35.15,6100.0,18.6121,18.6227,18.6121,18.6121,6100.0
2012-05-07 09:55:00,35.15,35.16,34.97,35.03,49400.0,18.6121,18.6174,18.5168,18.5485,49400.0
2012-05-07 10:00:00,35.0,35.08,35.0,35.07,23200.0,18.5327,18.575,18.5327,18.5697,23200.0
2012-05-07 10:05:00,35.06,35.09,35.06,35.08,4600.0,18.5644,18.5803,18.5644,18.575,4600.0
2012-05-07 10:10:00,35.07,35.07,35.06,35.07,6900.0,18.5697,18.5697,18.5644,18.5697,6900.0
2012-05-07 10:15:00,35.06,35.07,35.04,35.05,16100.0,18.5644,18.5697,18.5538,18.5591,16100.0
2012-05-07 10:20:00,35.05,35.12,35.04,35.12,11600.0,18.5591,18.5962,18.5538,18.5962,11600.0
2012-05-07 10:25:00,35.11,35.11,35.08,35.08,5000.0,18.5909,18.5909,18.575,18.575,5000.0
2012-05-07 10:30:00,35.08,35.08,35.05,35.06,8100.0,18.575,18.575,18.5591,18.5644,8100.0
2012-05-07 10:35:00,35.05,35.06,35.04,35.05,11500.0,18.5591,18.5644,18.5538,18.5591,11500.0
2012-05-07 10:40:00,35.05,35.06,35.03,35.03,32900.0,18.5591,18.5644,18.5485,18.5485,32900.0
2012-05-07 10:45:00,35.04,35.06,35.02,35.06,31200.0,18.5538,18.5644,18.5433,18.5644,31200.0
2012-05-07 10:50:00,35.06,35.07,35.05,35.06,6900.0,18.5644,18.5697,18.5591,18.5644,6900.0
2012-05-07 10:55:00,35.06,35.07,35.03,35.05,61900.0,18.5644,18.5697,18.5485,18.5591,61900.0
2012-05-07 11:00:00,35.05,35.09,35.02,35.08,22600.0,18.5591,18.5803,18.5433,18.575,22600.0
2012-05-07 11:05:00,35.08,35.1,35.07,35.08,6300.0,18.575,18.5856,18.5697,18.575,6300.0
2012-05-07 11:10:00,35.09,35.1,35.08,35.1,5600.0,18.5803,18.5856,18.575,18.5856,5600.0
2012-05-07 11:15:00,35.1,35.1,35.03,35.03,8300.0,18.5856,18.5856,18.5485,18.5485,8300.0
2012-05-07 11:20:00,35.05,35.1,35.05,35.08,46100.0,18.5591,18.5856,18.5591,18.575,46100.0
2012-05-07 11:25:00,35.09,35.09,35.07,35.07,3600.0,18.5803,18.5803,18.5697,18.5697,3600.0
2012-05-07 11:30:00,35.08,35.11,35.07,35.11,3100.0,18.575,18.5909,18.5697,18.5909,3100.0
2012-05-07 11:35:00,35.11,35.11,35.06,35.06,5600.0,18.5909,18.5909,18.5644,18.5644,5600.0
2012-05-07 11:40:00,35.07,35.1,35.06,35.06,6300.0,18.5697,18.5856,18.5644,18.5644,6300.0
2012-05-07 11:45:00,35.05,35.05,35.02,35.02,5000.0,18.5591,18.5591,18.5433,18.5433,5000.0
2012-05-07 11:50:00,35.01,35.02,35.01,35.01,9100.0,18.538,18.5433,18.538,18.538,9100.0
2012-05-07 11:55:00,35.01,35.03,35.0,35.02,35700.0,18.538,18.5485,18.5327,18.5433,35700.0
2012-05-07 12:00:00,35.03,35.06,35.01,35.01,28300.0,18.5485,18.5644,18.538,18.538,28300.0
2012-05-07 12:05:00,35.01,35.04,35.0,35.02,22400.0,18.538,18.5538,18.5327,18.5433,22400.0
2012-05-07 12:10:00,35.03,35.07,35.02,35.05,5700.0,18.5485,18.5697,18.5433,18.5591,5700.0
2012-05-07 12:15:00,35.05,35.06,35.01,35.03,6800.0,18.5591,18.5644,18.538,18.5485,6800.0
2012-05-07 12:20:00,35.03,35.03,35.01,35.02,9500.0,18.5485,18.5485,18.538,18.5433,9500.0
2012-05-07 12:25:00,35.02,35.03,35.02,35.03,3300.0,18.5433,18.5485,18.5433,18.5485,3300.0
2012-05-07 12:30:00,35.03,35.05,35.03,35.05,5200.0,18.5485,18.5591,18.5485,18.5591,5200.0
2012-05-07 12:35:00,35.05,35.08,35.05,35.06,10300.0,18.5591,18.575,18.5591,18.5644,10300.0
2012-05-07 12:40:00,35.06,35.09,35.05,35.09,7700.0,18.5644,18.5803,18.5591,18.5803,7700.0
2012-05-07 12:45:00,35.09,35.09,35.08,35.09,4700.0,18.5803,18.5803,18.575,18.5803,4700.0
2012-05-07 12:50:00,35.08,35.09,35.08,35.09,1800.0,18.575,18.5803,18.575,18.5803,1800.0
2012-05-07 12:55:00,35.09,35.09,35.08,35.08,3500.0,18.5803,18.5803,18.575,18.575,3500.0
2012-05-07 13:00:00,35.09,35.09,35.08,35.09,3200.0,18.5803,18.5803,18.575,18.5803,3200.0
2012-05-07 13:05:00,35.09,35.1,35.09,35.1,5500.0,18.5803,18.5856,18.5803,18.5856,5500.0
2012-05-07 13:10:00,35.09,35.1,35.09,35.1,11400.0,18.5803,18.5856,18.5803,18.5856,11400.0
2012-05-07 13:15:00,35.1,35.11,35.09,35.1,6100.0,18.5856,18.5909,18.5803,18.5856,6100.0
2012-05-07 13:20:00,35.11,35.12,35.09,35.11,7300.0,18.5909,18.5962,18.5803,18.5909,7300.0
2012-05-07 13:25:00,35.11,35.15,35.1,35.14,9900.0,18.5909,18.6121,18.5856,18.6068,9900.0
2012-05-07 13:30:00,35.14,35.16,35.14,35.15,10100.0,18.6068,18.6174,18.6068,18.6121,10100.0
2012-05-07 13:35:00,35.15,35.15,35.14,35.15,5200.0,18.6121,18.6121,18.6068,18.6121,5200.0
2012-05-07 13:40:00,35.16,35.16,35.14,35.14,6600.0,18.6174,18.6174,18.6068,18.6068,6600.0
2012-05-07 13:45:00,35.15,35.19,35.14,35.16,7000.0,18.6121,18.6333,18.6068,18.6174,7000.0
2012-05-07 13:50:00,35.16,35.16,35.11,35.12,17900.0,18.6174,18.6174,18.5909,18.5962,17900.0
2012-05-07 13:55:00,35.12,35.16,35.12,35.14,8000.0,18.5962,18.6174,18.5962,18.6068,8000.0
2012-05-07 14:00:00,35.13,35.13,35.09,35.09,7100.0,18.6015,18.6015,18.5803,18.5803,7100.0
2012-05-07 14:05:00,35.09,35.09,35.08,35.09,4000.0,18.5803,18.5803,18.575,18.5803,4000.0
2012-05-07 14:10:00,35.08,35.12,35.08,35.11,9200.0,18.575,18.5962,18.575,18.5909,9200.0
2012-05-07 14:15:00,35.11,35.15,35.08,35.09,14600.0,18.5909,18.6121,18.575,18.5803,14600.0
2012-05-07 14:20:00,35.09,35.09,35.08,35.08,21800.0,18.5803,18.5803,18.575,18.575,21800.0
2012-05-07 14:25:00,35.09,35.09,35.08,35.08,9700.0,18.5803,18.5803,18.575,18.575,9700.0
2012-05-07 14:30:00,35.09,35.11,35.08,35.1,9400.0,18.5803,18.5909,18.575,18.5856,9400.0
2012-05-07 14:35:00,35.1,35.12,35.09,35.12,6800.0,18.5856,18.5962,18.5803,18.5962,6800.0
2012-05-07 14:40:00,35.12,35.13,35.11,35.12,6700.0,18.5962,18.6015,18.5909,18.5962,6700.0
2012-05-07 14:45:00,35.13,35.13,35.09,35.09,8500.0,18.6015,18.6015,18.5803,18.5803,8500.0
2012-05-07 14:50:00,35.1,35.11,35.1,35.1,6400.0,18.5856,18.5909,18.5856,18.5856,6400.0
2012-05-07 14:55:00,35.11,35.15,35.1,35.14,7100.0,18.5909,18.6121,18.5856,18.6068,7100.0
2012-05-07 15:00:00,35.13,35.15,35.13,35.14,25600.0,18.6015,18.6121,18.6015,18.6068,25600.0
2012-05-07 15:05:00,35.14,35.15,35.13,35.13,10900.0,18.6068,18.6121,18.6015,18.6015,10900.0
2012-05-07 15:10:00,35.14,35.14,35.12,35.13,10600.0,18.6068,18.6068,18.5962,18.6015,10600.0
2012-05-07 15:15:00,35.13,35.15,35.11,35.12,16600.0,18.6015,18.6121,18.5909,18.5962,16600.0
2012-05-07 15:20:00,35.13,35.16,35.13,35.15,11300.0,18.6015,18.6174,18.6015,18.6121,11300.0
2012-05-07 15:25:00,35.15,35.16,35.14,35.15,11400.0,18.6121,18.6174,18.6068,18.6121,11400.0
2012-05-07 15:30:00,35.15,35.16,35.15,35.16,13000.0,18.6121,18.6174,18.6121,18.6174,13000.0
2012-05-07 15:35:00,35.15,35.17,35.15,35.17,18400.0,18.6121,18.6227,18.6121,18.6227,18400.0
2012-05-07 15:40:00,35.17,35.2,35.16,35.2,25300.0,18.6227,18.6386,18.6174,18.6386,25300.0
2012-05-07 15:45:00,35.2,35.28,35.16,35.22,42000.0,18.6386,18.6809,18.6174,18.6492,42000.0
2012-05-07 15:50:00,35.23,35.25,35.15,35.16,64000.0,18.6544,18.665,18.6121,18.6174,64000.0
2012-05-07 15:55:00,35.17,35.18,35.15,35.16,63800.0,18.6227,18.628,18.6121,18.6174,63800.0
2012-05-08 09:30:00,34.92,34.92,34.8,34.91,31300.0,18.4903,18.4903,18.4268,18.485,31300.0
2012-05-08 09:35:00,34.91,34.94,34.85,34.91,29800.0,18.485,18.5009,18.4532,18.485,29800.0
2012-05-08 09:40:00,34.89,34.96,34.85,34.96,30300.0,18.4744,18.5115,18.4532,18.5115,30300.0
2012-05-08 09:45:00,34.96,35.04,34.9,34.98,38900.0,18.5115,18.5538,18.4797,18.5221,38900.0
2012-05-08 09:50:00,34.99,35.03,34.98,35.03,35400.0,18.5274,18.5485,18.5221,18.5485,35400.0
2012-05-08 09:55:00,35.05,35.19,35.01,35.06,37300.0,18.5591,18.6333,18.538,18.5644,37300.0
2012-05-08 10:00:00,35.04,35.09,35.0,35.0,28200.0,18.5538,18.5803,18.5327,18.5327,28200.0
2012-05-08 10:05:00,35.02,35.05,35.0,35.04,35800.0,18.5433,18.5591,18.5327,18.5538,35800.0
2012-05-08 10:10:00,35.02,35.07,34.96,34.99,42600.0,18.5433,18.5697,18.5115,18.5274,42600.0
2012-05-08 10:15:00,34.96,34.99,34.89,34.92,26900.0,18.5115,18.5274,18.4744,18.4903,26900.0
2012-05-08 10:20:00,34.92,34.97,34.89,34.95,29400.0,18.4903,18.5168,18.4744,18.5062,29400.0
2012-05-08 10:25:00,34.95,34.99,34.88,34.9,30200.0,18.5062,18.5274,18.4691,18.4797,30200.0
2012-05-08 10:30:00,34.9,34.91,34.88,34.9,21500.0,18.4797,18.485,18.4691,18.4797,21500.0
2012-05-08 10:35:00,34.9,34.9,34.85,34.87,25200.0,18.4797,18.4797,18.4532,18.4638,25200.0
2012-05-08 10:40:00,34.88,34.93,34.87,34.9,18100.0,18.4691,18.4956,18.4638,18.4797,18100.0
2012-05-08 10:45:00,34.91,34.91,34.87,34.87,17600.0,18.485,18.485,18.4638,18.4638,17600.0
2012-05-08 10:50:00,34.86,34.87,34.83,34.87,17400.0,18.4585,18.4638,18.4426,18.4638,17400.0
2012-05-08 10:55:00,34.85,34.86,34.8,34.8,35200.0,18.4532,18.4585,18.4268,18.4268,35200.0
2012-05-08 11:00:00,34.8,34.81,34.72,34.72,35700.0,18.4268,18.4321,18.3844,18.3844,35700.0
2012-05-08 11:05:00,34.72,34.72,34.53,34.57,49900.0,18.3844,18.3844,18.2838,18.305,49900.0
2012-05-08 11:10:00,34.59,34.59,34.51,34.53,34500.0,18.3156,18.3156,18.2732,18.2838,34500.0
2012-05-08 11:15:00,34.53,34.54,34.3,34.4,76100.0,18.2838,18.2891,18.162,18.215,76100.0
2012-05-08 11:20:00,34.4,34.48,34.4,34.43,29100.0,18.215,18.2573,18.215,18.2308,29100.0
2012-05-08 11:25:00,34.43,34.47,34.43,34.45,17600.0,18.2308,18.252,18.2308,18.2414,17600.0
2012-05-08 11:30:00,34.46,34.46,34.38,34.38,30800.0,18.2467,18.2467,18.2044,18.2044,30800.0
2012-05-08 11:35:00,34.42,34.45,34.4,34.42,61300.0,18.2255,18.2414,18.215,18.2255,61300.0
2012-05-08 11:40:00,34.42,34.42,34.37,34.37,6000.0,18.2255,18.2255,18.1991,18.1991,6000.0
2012-05-08 11:45:00,34.37,34.45,34.37,34.44,12600.0,18.1991,18.2414,18.1991,18.2361,12600.0
2012-05-08 11:50:00,34.44,34.46,34.36,34.44,18600.0,18.2361,18.2467,18.1938,18.2361,18600.0
2012-05-08 11:55:00,34.46,34.51,34.45,34.51,12600.0,18.2467,18.2732,18.2414,18.2732,12600.0
2012-05-08 12:00:00,34.49,34.51,34.38,34.38,26200.0,18.2626,18.2732,18.2044,18.2044,26200.0
2012-05-08 12:05:00,34.35,34.4,34.35,34.39,4800.0,18.1885,18.215,18.1885,18.2097,4800.0
2012-05-08 12:10:00,34.39,34.42,34.39,34.42,9500.0,18.2097,18.2255,18.2097,18.2255,9500.0
2012-05-08 12:15:00,34.41,34.41,34.4,34.4,9900.0,18.2203,18.2203,18.215,18.215,9900.0
2012-05-08 12:20:00,34.4,34.42,34.4,34.42,8800.0,18.215,18.2255,18.215,18.2255,8800.0
2012-05-08 12:25:00,34.42,34.43,34.4,34.4,12100.0,18.2255,18.2308,18.215,18.215,12100.0
2012-05-08 12:30:00,34.4,34.42,34.4,34.4,7100.0,18.215,18.2255,18.215,18.215,7100.0
2012-05-08 12:35:00,34.41,34.42,34.41,34.42,3000.0,18.2203,18.2255,18.2203,18.2255,3000.0
2012-05-08 12:40:00,34.42,34.43,34.4,34.4,6900.0,18.2255,18.2308,18.215,18.215,6900.0
2012-05-08 12:45:00,34.4,34.41,34.39,34.41,5600.0,18.215,18.2203,18.2097,18.2203,5600.0
2012-05-08 12:50:00,34.41,34.44,34.4,34.42,4800.0,18.2203,18.2361,18.215,18.2255,4800.0
2012-05-08 12:55:00,34.42,34.44,34.42,34.44,16200.0,18.2255,18.2361,18.2255,18.2361,16200.0
2012-05-08 13:00:00,34.43,34.46,34.43,34.44,11500.0,18.2308,18.2467,18.2308,18.2361,11500.0
2012-05-08 13:05:00,34.44,34.45,34.42,34.44,14100.0,18.2361,18.2414,18.2255,18.2361,14100.0
2012-05-08 13:10:00,34.44,34.47,34.42,34.44,6400.0,18.2361,18.252,18.2255,18.2361,6400.0
2012-05-08 13:15:00,34.45,34.45,34.44,34.45,5800.0,18.2414,18.2414,18.2361,18.2414,5800.0
2012-05-08 13:20:00,34.45,34.47,34.44,34.44,3900.0,18.2414,18.252,18.2361,18.2361,3900.0
2012-05-08 13:25:00,34.43,34.46,34.43,34.45,2400.0,18.2308,18.2467,18.2308,18.2414,2400.0
2012-05-08 13:30:00,34.45,34.47,34.45,34.46,3400.0,18.2414,18.252,18.2414,18.2467,3400.0
2012-05-08 13:35:00,34.45,34.51,34.45,34.49,41400.0,18.2414,18.2732,18.2414,18.2626,41400.0
2012-05-08 13:40:00,34.48,34.5,34.48,34.5,3400.0,18.2573,18.2679,18.2573,18.2679,3400.0
2012-05-08 13:45:00,34.51,34.59,34.5,34.59,10600.0,18.2732,18.3156,18.2679,18.3156,10600.0
2012-05-08 13:50:00,34.57,34.64,34.57,34.57,8800.0,18.305,18.342,18.305,18.305,8800.0
2012-05-08 13:55:00,34.58,34.59,34.57,34.57,4400.0,18.3103,18.3156,18.305,18.305,4400.0
2012-05-08 14:00:00,34.57,34.6,34.57,34.6,4200.0,18.305,18.3209,18.305,18.3209,4200.0
2012-05-08 14:05:00,34.59,34.62,34.57,34.61,7600.0,18.3156,18.3315,18.305,18.3262,7600.0
2012-05-08 14:10:00,34.62,34.63,34.6,34.63,15900.0,18.3315,18.3367,18.3209,18.3367,15900.0
2012-05-08 14:15:00,34.63,34.72,34.63,34.71,11100.0,18.3367,18.3844,18.3367,18.3791,11100.0
2012-05-08 14:20:00,34.72,34.76,34.72,34.75,12200.0,18.3844,18.4056,18.3844,18.4003,12200.0
2012-05-08 14:25:00,34.75,34.76,34.73,34.76,112800.0,18.4003,18.4056,18.3897,18.4056,112800.0
2012-05-08 14:30:00,34.77,34.81,34.77,34.79,9900.0,18.4109,18.4321,18.4109,18.4215,9900.0
2012-05-08 14:35:00,34.79,34.79,34.76,34.78,2800.0,18.4215,18.4215,18.4056,18.4162,2800.0
2012-05-08 14:40:00,34.78,34.79,34.77,34.79,3100.0,18.4162,18.4215,18.4109,18.4215,3100.0
2012-05-08 14:45:00,34.79,34.82,34.78,34.82,10500.0,18.4215,18.4374,18.4162,18.4374,10500.0
2012-05-08 14:50:00,34.82,34.85,34.82,34.84,15300.0,18.4374,18.4532,18.4374,18.4479,15300.0
2012-05-08 14:55:00,34.84,34.86,34.84,34.85,7000.0,18.4479,18.4585,18.4479,18.4532,7000.0
2012-05-08 15:00:00,34.84,34.84,34.82,34.84,9700.0,18.4479,18.4479,18.4374,18.4479,9700.0
2012-05-08 15:05:00,34.84,34.84,34.82,34.82,6800.0,18.4479,18.4479,18.4374,18.4374,6800.0
2012-05-08 15:10:00,34.82,34.82,34.81,34.82,6600.0,18.4374,18.4374,18.4321,18.4374,6600.0
2012-05-08 15:15:00,34.82,34.86,34.82,34.85,12400.0,18.4374,18.4585,18.4374,18.4532,12400.0
2012-05-08 15:20:00,34.86,34.89,34.83,34.84,20400.0,18.4585,18.4744,18.4426,18.4479,20400.0
2012-05-08 15:25:00,34.86,34.96,34.85,34.96,22700.0,18.4585,18.5115,18.4532,18.5115,22700.0
2012-05-08 15:30:00,34.97,34.98,34.89,34.9,11500.0,18.5168,18.5221,18.4744,18.4797,11500.0
2012-05-08 15:35:00,34.92,34.97,34.92,34.96,9600.0,18.4903,18.5168,18.4903,18.5115,9600.0
2012-05-08 15:40:00,34.96,34.97,34.94,34.95,20200.0,18.5115,18.5168,18.5009,18.5062,20200.0
2012-05-08 15:45:00,34.96,34.98,34.95,34.97,59500.0,18.5115,18.5221,18.5062,18.5168,59500.0
2012-05-08 15:50:00,34.97,35.0,34.93,34.99,33600.0,18.5168,18.5327,18.4956,18.5274,33600.0
2012-05-08 15:55:00,35.0,35.02,34.97,34.97,69300.0,18.5327,18.5433,18.5168,18.5168,69300.0
2012-05-09 09:30:00,34.61,34.84,34.54,34.54,18500.0,18.3262,18.4479,18.2891,18.2891,18500.0
2012-05-09 09:35:00,34.58,34.74,34.49,34.7,42200.0,18.3103,18.395,18.2626,18.3738,42200.0
2012-05-09 09:40:00,34.69,34.69,34.58,34.6,12400.0,18.3685,18.3685,18.3103,18.3209,12400.0
2012-05-09 09:45:00,34.6,34.61,34.49,34.52,27400.0,18.3209,18.3262,18.2626,18.2785,27400.0
2012-05-09 09:50:00,34.54,34.54,34.43,34.43,10900.0,18.2891,18.2891,18.2308,18.2308,10900.0
2012-05-09 09:55:00,34.41,34.43,34.33,34.4,38900.0,18.2203,18.2308,18.1779,18.215,38900.0
2012-05-09 10:00:00,34.4,34.53,34.39,34.43,31100.0,18.215,18.2838,18.2097,18.2308,31100.0
2012-05-09 10:05:00,34.42,34.44,34.39,34.41,25000.0,18.2255,18.2361,18.2097,18.2203,25000.0
2012-05-09 10:10:00,34.42,34.45,34.39,34.42,11100.0,18.2255,18.2414,18.2097,18.2255,11100.0
2012-05-09 10:15:00,34.41,34.41,34.34,34.34,11400.0,18.2203,18.2203,18.1832,18.1832,11400.0
2012-05-09 10:20:00,34.33,34.33,34.27,34.31,38300.0,18.1779,18.1779,18.1461,18.1673,38300.0
2012-05-09 10:25:00,34.29,34.3,34.19,34.19,31200.0,18.1567,18.162,18.1038,18.1038,31200.0
2012-05-09 10:30:00,34.18,34.26,34.18,34.22,21100.0,18.0985,18.1408,18.0985,18.1196,21100.0
2012-05-09 10:35:00,34.23,34.23,34.17,34.2,20600.0,18.1249,18.1249,18.0932,18.1091,20600.0
2012-05-09 10:40:00,34.19,34.27,34.18,34.23,36600.0,18.1038,18.1461,18.0985,18.1249,36600.0
2012-05-09 10:45:00,34.24,34.34,34.23,34.29,38100.0,18.1302,18.1832,18.1249,18.1567,38100.0
2012-05-09 10:50:00,34.29,34.31,34.25,34.28,18900.0,18.1567,18.1673,18.1355,18.1514,18900.0
2012-05-09 10:55:00,34.29,34.31,34.25,34.25,19100.0,18.1567,18.1673,18.1355,18.1355,19100.0
2012-05-09 11:00:00,34.25,34.36,34.25,34.36,12100.0,18.1355,18.1938,18.1355,18.1938,12100.0
2012-05-09 11:05:00,34.35,34.4,34.34,34.38,10200.0,18.1885,18.215,18.1832,18.2044,10200.0
2012-05-09 11:10:00,34.4,34.66,34.4,34.62,20400.0,18.215,18.3526,18.215,18.3315,20400.0
2012-05-09 11:15:00,34.64,34.68,34.61,34.66,8500.0,18.342,18.3632,18.3262,18.3526,8500.0
2012-05-09 11:20:00,34.67,34.69,34.65,34.66,9700.0,18.3579,18.3685,18.3473,18.3526,9700.0
2012-05-09 11:25:00,34.66,34.67,34.61,34.61,6200.0,18.3526,18.3579,18.3262,18.3262,6200.0
2012-05-09 11:30:00,34.62,34.68,34.61,34.68,6500.0,18.3315,18.3632,18.3262,18.3632,6500.0
2012-05-09 11:35:00,34.69,34.79,34.67,34.76,43000.0,18.3685,18.4215,18.3579,18.4056,43000.0
2012-05-09 11:40:00,34.76,34.76,34.71,34.74,7200.0,18.4056,18.4056,18.3791,18.395,7200.0
2012-05-09 11:45:00,34.74,34.75,34.69,34.7,5000.0,18.395,18.4003,18.3685,18.3738,5000.0
2012-05-09 11:50:00,34.69,34.73,34.62,34.72,13600.0,18.3685,18.3897,18.3315,18.3844,13600.0
2012-05-09 11:55:00,34.69,34.71,34.61,34.61,10200.0,18.3685,18.3791,18.3262,18.3262,10200.0
2012-05-09 12:00:00,34.61,34.62,34.56,34.56,5800.0,18.3262,18.3315,18.2997,18.2997,5800.0
2012-05-09 12:05:00,34.58,34.6,34.55,34.59,7500.0,18.3103,18.3209,18.2944,18.3156,7500.0
2012-05-09 12:10:00,34.56,34.58,34.53,34.55,5300.0,18.2997,18.3103,18.2838,18.2944,5300.0
2012-05-09 12:15:00,34.55,34.58,34.52,34.56,26000.0,18.2944,18.3103,18.2785,18.2997,26000.0
2012-05-09 12:20:00,34.55,34.63,34.54,34.6,18000.0,18.2944,18.3367,18.2891,18.3209,18000.0
2012-05-09 12:25:00,34.59,34.59,34.53,34.53,8600.0,18.3156,18.3156,18.2838,18.2838,8600.0
2012-05-09 12:30:00,34.53,34.54,34.42,34.49,28800.0,18.2838,18.2891,18.2255,18.2626,28800.0
2012-05-09 12:35:00,34.5,34.52,34.47,34.52,12300.0,18.2679,18.2785,18.252,18.2785,12300.0
2012-05-09 12:40:00,34.51,34.52,34.45,34.5,12200.0,18.2732,18.2785,18.2414,18.2679,12200.0
2012-05-09 12:45:00,34.49,34.49,34.39,34.42,16000.0,18.2626,18.2626,18.2097,18.2255,16000.0
2012-05-09 12:50:00,34.41,34.45,34.39,34.4,20300.0,18.2203,18.2414,18.2097,18.215,20300.0
2012-05-09 12:55:00,34.39,34.46,34.39,34.44,11200.0,18.2097,18.2467,18.2097,18.2361,11200.0
2012-05-09 13:00:00,34.44,34.46,34.41,34.46,29000.0,18.2361,18.2467,18.2203,18.2467,29000.0
2012-05-09 13:05:00,34.46,34.5,34.46,34.49,17000.0,18.2467,18.2679,18.2467,18.2626,17000.0
2012-05-09 13:10:00,34.5,34.51,34.44,34.46,15100.0,18.2679,18.2732,18.2361,18.2467,15100.0
2012-05-09 13:15:00,34.46,34.46,34.4,34.44,5200.0,18.2467,18.2467,18.215,18.2361,5200.0
2012-05-09 13:20:00,34.4,34.52,34.4,34.47,15000.0,18.215,18.2785,18.215,18.252,15000.0
2012-05-09 13:25:00,34.46,34.5,34.45,34.48,5600.0,18.2467,18.2679,18.2414,18.2573,5600.0
2012-05-09 13:30:00,34.48,34.52,34.47,34.48,19400.0,18.2573,18.2785,18.252,18.2573,19400.0
2012-05-09 13:35:00,34.47,34.49,34.42,34.42,13600.0,18.252,18.2626,18.2255,18.2255,13600.0
2012-05-09 13:40:00,34.42,34.45,34.4,34.44,7700.0,18.2255,18.2414,18.215,18.2361,7700.0
2012-05-09 13:45:00,34.44,34.45,34.42,34.44,11800.0,18.2361,18.2414,18.2255,18.2361,11800.0
2012-05-09 13:50:00,34.45,34.45,34.4,34.4,9600.0,18.2414,18.2414,18.215,18.215,9600.0
2012-05-09 13:55:00,34.41,34.47,34.4,34.44,13300.0,18.2203,18.252,18.215,18.2361,13300.0
2012-05-09 14:00:00,34.44,34.47,34.36,34.4,9000.0,18.2361,18.252,18.1938,18.215,9000.0
2012-05-09 14:05:00,34.4,34.4,34.31,34.32,11900.0,18.215,18.215,18.1673,18.1726,11900.0
2012-05-09 14:10:00,34.32,34.55,34.3,34.35,90600.0,18.1726,18.2944,18.162,18.1885,90600.0
2012-05-09 14:15:00,34.35,34.36,34.22,34.25,26500.0,18.1885,18.1938,18.1196,18.1355,26500.0
2012-05-09 14:20:00,34.25,34.27,34.24,34.26,5900.0,18.1355,18.1461,18.1302,18.1408,5900.0
2012-05-09 14:25:00,34.25,34.26,34.2,34.2,23900.0,18.1355,18.1408,18.1091,18.1091,23900.0
2012-05-09 14:30:00,34.2,34.23,34.19,34.23,36300.0,18.1091,18.1249,18.1038,18.1249,36300.0
2012-05-09 14:35:00,34.23,34.27,34.2,34.2,15700.0,18.1249,18.1461,18.1091,18.1091,15700.0
2012-05-09 14:40:00,34.2,34.2,34.1,34.13,29600.0,18.1091,18.1091,18.0561,18.072,29600.0
2012-05-09 14:45:00,34.13,34.13,34.1,34.11,13300.0,18.072,18.072,18.0561,18.0614,13300.0
2012-05-09 14:50:00,34.11,34.13,34.09,34.12,12300.0,18.0614,18.072,18.0508,18.0667,12300.0
2012-05-09 14:55:00,34.12,34.12,33.95,34.01,92800.0,18.0667,18.0667,17.9767,18.0085,92800.0
2012-05-09 15:00:00,34.01,34.05,33.98,33.99,53600.0,18.0085,18.0296,17.9926,17.9979,53600.0
2012-05-09 15:05:00,34.0,34.05,33.96,34.03,38600.0,18.0032,18.0296,17.982,18.019,38600.0
2012-05-09 15:10:00,34.03,34.14,34.03,34.11,23100.0,18.019,18.0773,18.019,18.0614,23100.0
2012-05-09 15:15:00,34.12,34.12,34.06,34.08,37100.0,18.0667,18.0667,18.0349,18.0455,37100.0
2012-05-09 15:20:00,34.08,34.12,34.05,34.05,42900.0,18.0455,18.0667,18.0296,18.0296,42900.0
2012-05-09 15:25:00,34.06,34.1,34.05,34.07,29500.0,18.0349,18.0561,18.0296,18.0402,29500.0
2012-05-09 15:30:00,34.07,34.08,34.01,34.05,63100.0,18.0402,18.0455,18.0085,18.0296,63100.0
2012-05-09 15:35:00,34.05,34.12,34.05,34.07,62600.0,18.0296,18.0667,18.0296,18.0402,62600.0
2012-05-09 15:40:00,34.08,34.08,34.05,34.06,31500.0,18.0455,18.0455,18.0296,18.0349,31500.0
2012-05-09 15:45:00,34.06,34.11,34.03,34.09,86400.0,18.0349,18.0614,18.019,18.0508,86400.0
2012-05-09 15:50:00,34.1,34.11,34.03,34.05,95700.0,18.0561,18.0614,18.019,18.0296,95700.0
2012-05-09 15:55:00,34.05,34.1,34.05,34.05,95600.0,18.0296,18.0561,18.0296,18.0296,95600.0
2012-05-10 09:30:00,34.32,34.75,34.32,34.7,39500.0,18.1726,18.4003,18.1726,18.3738,39500.0
2012-05-10 09:35:00,34.65,34.69,34.57,34.6,30500.0,18.3473,18.3685,18.305,18.3209,30500.0
2012-05-10 09:40:00,34.6,34.63,34.46,34.48,27900.0,18.3209,18.3367,18.2467,18.2573,27900.0
2012-05-10 09:45:00,34.48,34.53,34.43,34.48,15500.0,18.2573,18.2838,18.2308,18.2573,15500.0
2012-05-10 09:50:00,34.48,34.5,34.35,34.39,52600.0,18.2573,18.2679,18.1885,18.2097,52600.0
2012-05-10 09:55:00,34.39,34.41,34.36,34.38,10700.0,18.2097,18.2203,18.1938,18.2044,10700.0
2012-05-10 10:00:00,34.38,34.39,34.3,34.3,21900.0,18.2044,18.2097,18.162,18.162,21900.0
2012-05-10 10:05:00,34.28,34.29,34.14,34.2,49300.0,18.1514,18.1567,18.0773,18.1091,49300.0
2012-05-10 10:10:00,34.19,34.22,34.1,34.11,44100.0,18.1038,18.1196,18.0561,18.0614,44100.0
2012-05-10 10:15:00,34.12,34.14,34.09,34.11,29000.0,18.0667,18.0773,18.0508,18.0614,29000.0
2012-05-10 10:20:00,34.09,34.17,34.09,34.14,41200.0,18.0508,18.0932,18.0508,18.0773,41200.0
2012-05-10 10:25:00,34.13,34.2,34.12,34.15,30300.0,18.072,18.1091,18.0667,18.0826,30300.0
2012-05-10 10:30:00,34.16,34.19,34.12,34.18,21800.0,18.0879,18.1038,18.0667,18.0985,21800.0
2012-05-10 10:35:00,34.17,34.17,34.13,34.15,18200.0,18.0932,18.0932,18.072,18.0826,18200.0
2012-05-10 10:40:00,34.15,34.18,34.14,34.16,28500.0,18.0826,18.0985,18.0773,18.0879,28500.0
2012-05-10 10:45:00,34.16,34.19,34.16,34.17,14900.0,18.0879,18.1038,18.0879,18.0932,14900.0
2012-05-10 10:50:00,34.17,34.2,34.16,34.18,7100.0,18.0932,18.1091,18.0879,18.0985,7100.0
2012-05-10 10:55:00,34.18,34.2,34.18,34.19,14200.0,18.0985,18.1091,18.0985,18.1038,14200.0
2012-05-10 11:00:00,34.2,34.2,34.17,34.17,6800.0,18.1091,18.1091,18.0932,18.0932,6800.0
2012-05-10 11:05:00,34.16,34.16,34.07,34.07,44700.0,18.0879,18.0879,18.0402,18.0402,44700.0
2012-05-10 11:10:00,34.08,34.11,34.03,34.03,23100.0,18.0455,18.0614,18.019,18.019,23100.0
2012-05-10 11:15:00,34.04,34.05,34.02,34.04,23100.0,18.0243,18.0296,18.0137,18.0243,23100.0
2012-05-10 11:20:00,34.03,34.08,34.03,34.03,18500.0,18.019,18.0455,18.019,18.019,18500.0
2012-05-10 11:25:00,34.04,34.1,33.91,34.09,76200.0,18.0243,18.0561,17.9555,18.0508,76200.0
2012-05-10 11:30:00,34.1,34.12,33.93,33.94,135500.0,18.0561,18.0667,17.9661,17.9714,135500.0
2012-05-10 11:35:00,33.93,33.95,33.87,33.92,71100.0,17.9661,17.9767,17.9343,17.9608,71100.0
2012-05-10 11:40:00,33.92,33.94,33.87,33.9,35200.0,17.9608,17.9714,17.9343,17.9502,35200.0
2012-05-10 11:45:00,33.89,33.9,33.75,33.75,36500.0,17.9449,17.9502,17.8708,17.8708,36500.0
2012-05-10 11:50:00,33.76,33.82,33.74,33.75,59900.0,17.8761,17.9078,17.8655,17.8708,59900.0
2012-05-10 11:55:00,33.75,33.79,33.75,33.77,17500.0,17.8708,17.892,17.8708,17.8814,17500.0
2012-05-10 12:00:00,33.78,33.79,33.76,33.77,37000.0,17.8867,17.892,17.8761,17.8814,37000.0
2012-05-10 12:05:00,33.78,33.82,33.78,33.82,20400.0,17.8867,17.9078,17.8867,17.9078,20400.0
2012-05-10 12:10:00,33.82,33.89,33.8,33.89,58500.0,17.9078,17.9449,17.8973,17.9449,58500.0
2012-05-10 12:15:00,33.88,33.95,33.88,33.93,38500.0,17.9396,17.9767,17.9396,17.9661,38500.0
2012-05-10 12:20:00,33.93,33.93,33.85,33.86,15700.0,17.9661,17.9661,17.9237,17.929,15700.0
2012-05-10 12:25:00,33.87,33.93,33.86,33.91,16900.0,17.9343,17.9661,17.929,17.9555,16900.0
2012-05-10 12:30:00,33.92,33.94,33.91,33.94,116800.0,17.9608,17.9714,17.9555,17.9714,116800.0
2012-05-10 12:35:00,33.93,33.95,33.85,33.86,15200.0,17.9661,17.9767,17.9237,17.929,15200.0
2012-05-10 12:40:00,33.86,33.87,33.75,33.75,28500.0,17.929,17.9343,17.8708,17.8708,28500.0
2012-05-10 12:45:00,33.74,33.8,33.74,33.8,30800.0,17.8655,17.8973,17.8655,17.8973,30800.0
2012-05-10 12:50:00,33.8,33.84,33.77,33.84,19700.0,17.8973,17.9184,17.8814,17.9184,19700.0
2012-05-10 12:55:00,33.83,33.85,33.81,33.85,12800.0,17.9131,17.9237,17.9026,17.9237,12800.0
2012-05-10 13:00:00,33.86,33.86,33.76,33.78,27300.0,17.929,17.929,17.8761,17.8867,27300.0
2012-05-10 13:05:00,33.78,33.82,33.78,33.79,18400.0,17.8867,17.9078,17.8867,17.892,18400.0
2012-05-10 13:10:00,33.79,33.8,33.77,33.8,30100.0,17.892,17.8973,17.8814,17.8973,30100.0
2012-05-10 13:15:00,33.79,33.85,33.79,33.84,10300.0,17.892,17.9237,17.892,17.9184,10300.0
2012-05-10 13:20:00,33.84,33.88,33.84,33.88,9700.0,17.9184,17.9396,17.9184,17.9396,9700.0
2012-05-10 13:25:00,33.88,33.93,33.85,33.91,20500.0,17.9396,17.9661,17.9237,17.9555,20500.0
2012-05-10 13:30:00,33.93,34.0,33.91,33.97,21600.0,17.9661,18.0032,17.9555,17.9873,21600.0
2012-05-10 13:35:00,33.97,33.97,33.91,33.93,16900.0,17.9873,17.9873,17.9555,17.9661,16900.0
2012-05-10 13:40:00,33.93,33.94,33.9,33.92,15200.0,17.9661,17.9714,17.9502,17.9608,15200.0
2012-05-10 13:45:00,33.93,34.08,33.92,34.08,38800.0,17.9661,18.0455,17.9608,18.0455,38800.0
2012-05-10 13:50:00,34.07,34.1,34.06,34.08,138700.0,18.0402,18.0561,18.0349,18.0455,138700.0
2012-05-10 13:55:00,34.07,34.07,33.95,33.95,13100.0,18.0402,18.0402,17.9767,17.9767,13100.0
2012-05-10 14:00:00,33.96,34.02,33.95,34.02,16100.0,17.982,18.0137,17.9767,18.0137,16100.0
2012-05-10 14:05:00,34.02,34.03,34.0,34.03,9900.0,18.0137,18.019,18.0032,18.019,9900.0
2012-05-10 14:10:00,34.03,34.05,34.02,34.02,24200.0,18.019,18.0296,18.0137,18.0137,24200.0
2012-05-10 14:15:00,34.02,34.05,34.02,34.05,9600.0,18.0137,18.0296,18.0137,18.0296,9600.0
2012-05-10 14:20:00,34.05,34.06,33.99,34.02,20100.0,18.0296,18.0349,17.9979,18.0137,20100.0
2012-05-10 14:25:00,34.02,34.04,34.02,34.03,12200.0,18.0137,18.0243,18.0137,18.019,12200.0
2012-05-10 14:30:00,34.03,34.03,33.93,33.94,23500.0,18.019,18.019,17.9661,17.9714,23500.0
2012-05-10 14:35:00,33.95,33.97,33.91,33.91,13300.0,17.9767,17.9873,17.9555,17.9555,13300.0
2012-05-10 14:40:00,33.92,33.96,33.9,33.9,16000.0,17.9608,17.982,17.9502,17.9502,16000.0
2012-05-10 14:45:00,33.89,33.89,33.81,33.81,17600.0,17.9449,17.9449,17.9026,17.9026,17600.0
2012-05-10 14:50:00,33.81,33.83,33.8,33.83,40600.0,17.9026,17.9131,17.8973,17.9131,40600.0
2012-05-10 14:55:00,33.83,33.9,33.82,33.89,37100.0,17.9131,17.9502,17.9078,17.9449,37100.0
2012-05-10 15:00:00,33.9,33.91,33.84,33.85,48600.0,17.9502,17.9555,17.9184,17.9237,48600.0
2012-05-10 15:05:00,33.85,33.87,33.81,33.87,45300.0,17.9237,17.9343,17.9026,17.9343,45300.0
2012-05-10 15:10:00,33.87,33.91,33.85,33.89,88400.0,17.9343,17.9555,17.9237,17.9449,88400.0
2012-05-10 15:15:00,33.88,33.9,33.87,33.9,18000.0,17.9396,17.9502,17.9343,17.9502,18000.0
2012-05-10 15:20:00,33.9,33.94,33.89,33.93,137000.0,17.9502,17.9714,17.9449,17.9661,137000.0
2012-05-10 15:25:00,33.93,33.96,33.88,33.88,35800.0,17.9661,17.982,17.9396,17.9396,35800.0
2012-05-10 15:30:00,33.88,34.01,33.84,34.0,96500.0,17.9396,18.0085,17.9184,18.0032,96500.0
2012-05-10 15:35:00,34.01,34.14,33.98,34.12,99400.0,18.0085,18.0773,17.9926,18.0667,99400.0
2012-05-10 15:40:00,34.12,34.15,34.03,34.12,72200.0,18.0667,18.0826,18.019,18.0667,72200.0
2012-05-10 15:45:00,34.12,34.29,34.12,34.25,151500.0,18.0667,18.1567,18.0667,18.1355,151500.0
2012-05-10 15:50:00,34.25,34.46,34.23,34.32,152900.0,18.1355,18.2467,18.1249,18.1726,152900.0
2012-05-10 15:55:00,34.31,34.33,34.2,34.3,145300.0,18.1673,18.1779,18.1091,18.162,145300.0
2012-05-11 09:30:00,34.06,34.18,34.03,34.17,22700.0,18.0349,18.0985,18.019,18.0932,22700.0
2012-05-11 09:35:00,34.18,34.2,34.08,34.1,7300.0,18.0985,18.1091,18.0455,18.0561,7300.0
2012-05-11 09:40:00,34.06,34.11,34.01,34.01,8500.0,18.0349,18.0614,18.0085,18.0085,8500.0
2012-05-11 09:45:00,33.97,34.02,33.9,33.92,23700.0,17.9873,18.0137,17.9502,17.9608,23700.0
2012-05-11 09:50:00,33.93,33.93,33.83,33.86,20200.0,17.9661,17.9661,17.9131,17.929,20200.0
2012-05-11 09:55:00,33.85,33.91,33.84,33.91,24200.0,17.9237,17.9555,17.9184,17.9555,24200.0
2012-05-11 10:00:00,33.94,33.95,33.84,33.85,37900.0,17.9714,17.9767,17.9184,17.9237,37900.0
2012-05-11 10:05:00,33.87,33.88,33.81,33.86,154200.0,17.9343,17.9396,17.9026,17.929,154200.0
2012-05-11 10:10:00,33.87,33.92,33.85,33.87,63700.0,17.9343,17.9608,17.9237,17.9343,63700.0
2012-05-11 10:15:00,33.88,33.97,33.87,33.96,20400.0,17.9396,17.9873,17.9343,17.982,20400.0
2012-05-11 10:20:00,33.94,33.99,33.91,33.97,21000.0,17.9714,17.9979,17.9555,17.9873,21000.0
2012-05-11 10:25:00,33.97,34.02,33.95,33.99,15100.0,17.9873,18.0137,17.9767,17.9979,15100.0
2012-05-11 10:30:00,34.03,34.11,34.02,34.1,11000.0,18.019,18.0614,18.0137,18.0561,11000.0
2012-05-11 10:35:00,34.1,34.18,34.09,34.15,15800.0,18.0561,18.0985,18.0508,18.0826,15800.0
2012-05-11 10:40:00,34.15,34.18,34.02,34.03,11400.0,18.0826,18.0985,18.0137,18.019,11400.0
2012-05-11 10:45:00,34.06,34.09,34.04,34.07,5600.0,18.0349,18.0508,18.0243,18.0402,5600.0
2012-05-11 10:50:00,34.07,34.07,34.03,34.05,8100.0,18.0402,18.0402,18.019,18.0296,8100.0
2012-05-11 10:55:00,34.06,34.1,34.05,34.09,7100.0,18.0349,18.0561,18.0296,18.0508,7100.0
2012-05-11 11:00:00,34.09,34.15,34.08,34.12,24700.0,18.0508,18.0826,18.0455,18.0667,24700.0
2012-05-11 11:05:00,34.12,34.13,33.98,33.98,21600.0,18.0667,18.072,17.9926,17.9926,21600.0
2012-05-11 11:10:00,33.98,34.03,33.98,34.01,9000.0,17.9926,18.019,17.9926,18.0085,9000.0
2012-05-11 11:15:00,34.02,34.07,34.01,34.07,17600.0,18.0137,18.0402,18.0085,18.0402,17600.0
2012-05-11 11:20:00,34.07,34.09,34.06,34.09,8400.0,18.0402,18.0508,18.0349,18.0508,8400.0
2012-05-11 11:25:00,34.07,34.12,34.07,34.08,9600.0,18.0402,18.0667,18.0402,18.0455,9600.0
2012-05-11 11:30:00,34.08,34.12,34.08,34.1,14000.0,18.0455,18.0667,18.0455,18.0561,14000.0
2012-05-11 11:35:00,34.1,34.16,34.1,34.15,13000.0,18.0561,18.0879,18.0561,18.0826,13000.0
2012-05-11 11:40:00,34.14,34.15,34.07,34.12,15600.0,18.0773,18.0826,18.0402,18.0667,15600.0
2012-05-11 11:45:00,34.12,34.15,34.04,34.07,18800.0,18.0667,18.0826,18.0243,18.0402,18800.0
2012-05-11 11:50:00,34.08,34.15,34.05,34.14,10700.0,18.0455,18.0826,18.0296,18.0773,10700.0
2012-05-11 11:55:00,34.14,34.14,34.05,34.05,12900.0,18.0773,18.0773,18.0296,18.0296,12900.0
2012-05-11 12:00:00,34.05,34.11,34.05,34.05,20500.0,18.0296,18.0614,18.0296,18.0296,20500.0
2012-05-11 12:05:00,34.04,34.05,34.01,34.03,9600.0,18.0243,18.0296,18.0085,18.019,9600.0
2012-05-11 12:10:00,34.02,34.03,33.99,33.99,16900.0,18.0137,18.019,17.9979,17.9979,16900.0
2012-05-11 12:15:00,34.0,34.13,34.0,34.02,17100.0,18.0032,18.072,18.0032,18.0137,17100.0
2012-05-11 12:20:00,34.02,34.03,34.0,34.02,14200.0,18.0137,18.019,18.0032,18.0137,14200.0
2012-05-11 12:25:00,34.02,34.03,34.01,34.02,7100.0,18.0137,18.019,18.0085,18.0137,7100.0
2012-05-11 12:30:00,34.03,34.05,34.02,34.03,8000.0,18.019,18.0296,18.0137,18.019,8000.0
2012-05-11 12:35:00,34.04,34.05,34.03,34.03,11800.0,18.0243,18.0296,18.019,18.019,11800.0
2012-05-11 12:40:00,34.05,34.05,34.03,34.04,14500.0,18.0296,18.0296,18.019,18.0243,14500.0
2012-05-11 12:45:00,34.05,34.05,34.0,34.0,12600.0,18.0296,18.0296,18.0032,18.0032,12600.0
2012-05-11 12:50:00,34.01,34.01,33.99,33.99,11100.0,18.0085,18.0085,17.9979,17.9979,11100.0
2012-05-11 12:55:00,34.0,34.01,34.0,34.01,13500.0,18.0032,18.0085,18.0032,18.0085,13500.0
2012-05-11 13:00:00,34.01,34.01,33.99,33.99,22100.0,18.0085,18.0085,17.9979,17.9979,22100.0
2012-05-11 13:05:00,33.99,33.99,33.95,33.99,16000.0,17.9979,17.9979,17.9767,17.9979,16000.0
2012-05-11 13:10:00,33.99,34.0,33.98,33.99,8600.0,17.9979,18.0032,17.9926,17.9979,8600.0
2012-05-11 13:15:00,33.99,33.99,33.98,33.99,4800.0,17.9979,17.9979,17.9926,17.9979,4800.0
2012-05-11 13:20:00,33.98,34.01,33.94,33.95,19100.0,17.9926,18.0085,17.9714,17.9767,19100.0
2012-05-11 13:25:00,33.95,33.96,33.92,33.96,14000.0,17.9767,17.982,17.9608,17.982,14000.0
2012-05-11 13:30:00,33.96,34.01,33.95,33.95,22900.0,17.982,18.0085,17.9767,17.9767,22900.0
2012-05-11 13:35:00,33.96,34.0,33.96,33.99,9400.0,17.982,18.0032,17.982,17.9979,9400.0
2012-05-11 13:40:00,33.98,34.0,33.98,34.0,11700.0,17.9926,18.0032,17.9926,18.0032,11700.0
2012-05-11 13:45:00,33.99,34.0,33.98,34.0,9400.0,17.9979,18.0032,17.9926,18.0032,9400.0
2012-05-11 13:50:00,34.0,34.0,33.99,34.0,9500.0,18.0032,18.0032,17.9979,18.0032,9500.0
2012-05-11 13:55:00,33.99,34.0,33.99,34.0,8500.0,17.9979,18.0032,17.9979,18.0032,8500.0
2012-05-11 14:00:00,34.0,34.0,33.97,34.0,14500.0,18.0032,18.0032,17.9873,18.0032,14500.0
2012-05-11 14:05:00,34.0,34.0,33.97,34.0,14600.0,18.0032,18.0032,17.9873,18.0032,14600.0
2012-05-11 14:10:00,34.0,34.01,33.99,34.0,34200.0,18.0032,18.0085,17.9979,18.0032,34200.0
2012-05-11 14:15:00,33.99,34.02,33.99,34.0,32600.0,17.9979,18.0137,17.9979,18.0032,32600.0
2012-05-11 14:20:00,34.0,34.0,33.99,33.99,17900.0,18.0032,18.0032,17.9979,17.9979,17900.0
2012-05-11 14:25:00,34.0,34.01,33.99,34.0,24300.0,18.0032,18.0085,17.9979,18.0032,24300.0
2012-05-11 14:30:00,34.0,34.03,33.99,34.03,24500.0,18.0032,18.019,17.9979,18.019,24500.0
2012-05-11 14:35:00,34.03,34.05,34.02,34.05,16800.0,18.019,18.0296,18.0137,18.0296,16800.0
2012-05-11 14:40:00,34.05,34.08,34.04,34.08,25300.0,18.0296,18.0455,18.0243,18.0455,25300.0
2012-05-11 14:45:00,34.08,34.1,34.04,34.07,19000.0,18.0455,18.0561,18.0243,18.0402,19000.0
2012-05-11 14:50:00,34.06,34.1,34.05,34.08,24500.0,18.0349,18.0561,18.0296,18.0455,24500.0
2012-05-11 14:55:00,34.08,34.1,34.03,34.07,15400.0,18.0455,18.0561,18.019,18.0402,15400.0
2012-05-11 15:00:00,34.07,34.12,34.05,34.06,10000.0,18.0402,18.0667,18.0296,18.0349,10000.0
2012-05-11 15:05:00,34.07,34.15,34.06,34.07,19600.0,18.0402,18.0826,18.0349,18.0402,19600.0
2012-05-11 15:10:00,34.09,34.14,34.08,34.13,18700.0,18.0508,18.0773,18.0455,18.072,18700.0
2012-05-11 15:15:00,34.13,34.14,34.11,34.12,11400.0,18.072,18.0773,18.0614,18.0667,11400.0
2012-05-11 15:20:00,34.12,34.14,34.1,34.1,21500.0,18.0667,18.0773,18.0561,18.0561,21500.0
2012-05-11 15:25:00,34.1,34.15,34.07,34.15,23200.0,18.0561,18.0826,18.0402,18.0826,23200.0
2012-05-11 15:30:00,34.15,34.18,34.15,34.15,36300.0,18.0826,18.0985,18.0826,18.0826,36300.0
2012-05-11 15:35:00,34.15,34.18,34.13,34.13,66200.0,18.0826,18.0985,18.072,18.072,66200.0
2012-05-11 15:40:00,34.14,34.14,34.08,34.09,46600.0,18.0773,18.0773,18.0455,18.0508,46600.0
2012-05-11 15:45:00,34.08,34.1,34.08,34.09,48200.0,18.0455,18.0561,18.0455,18.0508,48200.0
2012-05-11 15:50:00,34.09,34.1,34.01,34.01,103300.0,18.0508,18.0561,18.0085,18.0085,103300.0
2012-05-11 15:55:00,34.01,34.02,33.99,33.99,167500.0,18.0085,18.0137,17.9979,17.9979,167500.0
2012-05-14 09:30:00,33.77,34.06,33.65,33.88,39300.0,17.8814,18.0349,17.8178,17.9396,39300.0
2012-05-14 09:35:00,33.88,33.97,33.67,33.67,21000.0,17.9396,17.9873,17.8284,17.8284,21000.0
2012-05-14 09:40:00,33.7,33.76,33.67,33.7,6500.0,17.8443,17.8761,17.8284,17.8443,6500.0
2012-05-14 09:45:00,33.69,33.75,33.68,33.73,5700.0,17.839,17.8708,17.8337,17.8602,5700.0
2012-05-14 09:50:00,33.69,33.75,33.69,33.7,5700.0,17.839,17.8708,17.839,17.8443,5700.0
2012-05-14 09:55:00,33.71,33.77,33.69,33.69,14600.0,17.8496,17.8814,17.839,17.839,14600.0
2012-05-14 10:00:00,33.69,33.71,33.69,33.69,15200.0,17.839,17.8496,17.839,17.839,15200.0
2012-05-14 10:05:00,33.7,33.7,33.58,33.6,16700.0,17.8443,17.8443,17.7808,17.7914,16700.0
2012-05-14 10:10:00,33.6,33.6,33.5,33.5,20600.0,17.7914,17.7914,17.7384,17.7384,20600.0
2012-05-14 10:15:00,33.5,33.58,33.5,33.56,40500.0,17.7384,17.7808,17.7384,17.7702,40500.0
2012-05-14 10:20:00,33.56,33.57,33.51,33.52,10900.0,17.7702,17.7755,17.7437,17.749,10900.0
2012-05-14 10:25:00,33.52,33.54,33.51,33.51,12100.0,17.749,17.7596,17.7437,17.7437,12100.0
2012-05-14 10:30:00,33.5,33.52,33.44,33.5,17700.0,17.7384,17.749,17.7066,17.7384,17700.0
2012-05-14 10:35:00,33.5,33.51,33.46,33.5,11300.0,17.7384,17.7437,17.7172,17.7384,11300.0
2012-05-14 10:40:00,33.5,33.51,33.48,33.49,17200.0,17.7384,17.7437,17.7278,17.7331,17200.0
2012-05-14 10:45:00,33.5,33.5,33.46,33.46,7300.0,17.7384,17.7384,17.7172,17.7172,7300.0
2012-05-14 10:50:00,33.47,33.5,33.47,33.5,9900.0,17.7225,17.7384,17.7225,17.7384,9900.0
2012-05-14 10:55:00,33.5,33.5,33.48,33.49,7400.0,17.7384,17.7384,17.7278,17.7331,7400.0
2012-05-14 11:00:00,33.48,33.49,33.48,33.49,4300.0,17.7278,17.7331,17.7278,17.7331,4300.0
2012-05-14 11:05:00,33.48,33.5,33.48,33.49,5900.0,17.7278,17.7384,17.7278,17.7331,5900.0
2012-05-14 11:10:00,33.49,33.5,33.46,33.47,5900.0,17.7331,17.7384,17.7172,17.7225,5900.0
2012-05-14 11:15:00,33.48,33.48,33.47,33.47,5100.0,17.7278,17.7278,17.7225,17.7225,5100.0
2012-05-14 11:20:00,33.47,33.48,33.45,33.47,7700.0,17.7225,17.7278,17.7119,17.7225,7700.0
2012-05-14 11:25:00,33.47,33.5,33.46,33.47,17400.0,17.7225,17.7384,17.7172,17.7225,17400.0
2012-05-14 11:30:00,33.47,33.5,33.46,33.49,26200.0,17.7225,17.7384,17.7172,17.7331,26200.0
2012-05-14 11:35:00,33.49,33.52,33.48,33.52,7800.0,17.7331,17.749,17.7278,17.749,7800.0
2012-05-14 11:40:00,33.52,33.55,33.49,33.5,13000.0,17.749,17.7649,17.7331,17.7384,13000.0
2012-05-14 11:45:00,33.51,33.51,33.44,33.44,13600.0,17.7437,17.7437,17.7066,17.7066,13600.0
2012-05-14 11:50:00,33.44,33.45,33.44,33.44,7200.0,17.7066,17.7119,17.7066,17.7066,7200.0
2012-05-14 11:55:00,33.45,33.45,33.44,33.45,5900.0,17.7119,17.7119,17.7066,17.7119,5900.0
2012-05-14 12:00:00,33.45,33.45,33.42,33.42,9500.0,17.7119,17.7119,17.696,17.696,9500.0
2012-05-14 12:05:00,33.43,33.46,33.43,33.44,7600.0,17.7013,17.7172,17.7013,17.7066,7600.0
2012-05-14 12:10:00,33.45,33.46,33.44,33.44,10600.0,17.7119,17.7172,17.7066,17.7066,10600.0
2012-05-14 12:15:00,33.45,33.46,33.44,33.44,5800.0,17.7119,17.7172,17.7066,17.7066,5800.0
2012-05-14 12:20:00,33.45,33.46,33.44,33.45,4100.0,17.7119,17.7172,17.7066,17.7119,4100.0
2012-05-14 12:25:00,33.45,33.45,33.44,33.45,15000.0,17.7119,17.7119,17.7066,17.7119,15000.0
2012-05-14 12:30:00,33.45,33.45,33.44,33.44,5800.0,17.7119,17.7119,17.7066,17.7066,5800.0
2012-05-14 12:35:00,33.44,33.45,33.44,33.44,19500.0,17.7066,17.7119,17.7066,17.7066,19500.0
2012-05-14 12:40:00,33.45,33.45,33.42,33.44,14100.0,17.7119,17.7119,17.696,17.7066,14100.0
2012-05-14 12:45:00,33.45,33.46,33.44,33.45,16100.0,17.7119,17.7172,17.7066,17.7119,16100.0
2012-05-14 12:50:00,33.46,33.46,33.44,33.44,3300.0,17.7172,17.7172,17.7066,17.7066,3300.0
2012-05-14 12:55:00,33.45,33.45,33.44,33.45,4100.0,17.7119,17.7119,17.7066,17.7119,4100.0
2012-05-14 13:00:00,33.45,33.46,33.44,33.45,7800.0,17.7119,17.7172,17.7066,17.7119,7800.0
2012-05-14 13:05:00,33.45,33.45,33.44,33.44,4600.0,17.7119,17.7119,17.7066,17.7066,4600.0
2012-05-14 13:10:00,33.45,33.48,33.44,33.45,11300.0,17.7119,17.7278,17.7066,17.7119,11300.0
2012-05-14 13:15:00,33.45,33.45,33.43,33.43,6100.0,17.7119,17.7119,17.7013,17.7013,6100.0
2012-05-14 13:20:00,33.44,33.45,33.42,33.44,3400.0,17.7066,17.7119,17.696,17.7066,3400.0
2012-05-14 13:25:00,33.45,33.45,33.4,33.4,5300.0,17.7119,17.7119,17.6855,17.6855,5300.0
2012-05-14 13:30:00,33.41,33.41,33.38,33.38,17000.0,17.6907,17.6907,17.6749,17.6749,17000.0
2012-05-14 13:35:00,33.4,33.41,33.38,33.38,5400.0,17.6855,17.6907,17.6749,17.6749,5400.0
2012-05-14 13:40:00,33.38,33.38,33.35,33.35,5000.0,17.6749,17.6749,17.659,17.659,5000.0
2012-05-14 13:45:00,33.35,33.36,33.33,33.35,10200.0,17.659,17.6643,17.6484,17.659,10200.0
2012-05-14 13:50:00,33.35,33.45,33.35,33.45,16400.0,17.659,17.7119,17.659,17.7119,16400.0
2012-05-14 13:55:00,33.45,33.45,33.44,33.44,52100.0,17.7119,17.7119,17.7066,17.7066,52100.0
2012-05-14 14:00:00,33.45,33.48,33.45,33.47,14400.0,17.7119,17.7278,17.7119,17.7225,14400.0
2012-05-14 14:05:00,33.48,33.48,33.44,33.46,11000.0,17.7278,17.7278,17.7066,17.7172,11000.0
2012-05-14 14:10:00,33.46,33.47,33.44,33.45,13400.0,17.7172,17.7225,17.7066,17.7119,13400.0
2012-05-14 14:15:00,33.45,33.45,33.41,33.41,20400.0,17.7119,17.7119,17.6907,17.6907,20400.0
2012-05-14 14:20:00,33.42,33.42,33.39,33.39,15900.0,17.696,17.696,17.6802,17.6802,15900.0
2012-05-14 14:25:00,33.39,33.4,33.38,33.39,8600.0,17.6802,17.6855,17.6749,17.6802,8600.0
2012-05-14 14:30:00,33.4,33.43,33.39,33.42,10700.0,17.6855,17.7013,17.6802,17.696,10700.0
2012-05-14 14:35:00,33.43,33.45,33.43,33.45,9200.0,17.7013,17.7119,17.7013,17.7119,9200.0
2012-05-14 14:40:00,33.44,33.45,33.36,33.41,32400.0,17.7066,17.7119,17.6643,17.6907,32400.0
2012-05-14 14:45:00,33.4,33.41,33.39,33.41,15700.0,17.6855,17.6907,17.6802,17.6907,15700.0
2012-05-14 14:50:00,33.41,33.42,33.39,33.4,22000.0,17.6907,17.696,17.6802,17.6855,22000.0
2012-05-14 14:55:00,33.4,33.41,33.39,33.41,28100.0,17.6855,17.6907,17.6802,17.6907,28100.0
2012-05-14 15:00:00,33.41,33.45,33.4,33.44,32200.0,17.6907,17.7119,17.6855,17.7066,32200.0
2012-05-14 15:05:00,33.45,33.45,33.43,33.45,9700.0,17.7119,17.7119,17.7013,17.7119,9700.0
2012-05-14 15:10:00,33.45,33.45,33.44,33.45,10000.0,17.7119,17.7119,17.7066,17.7119,10000.0
2012-05-14 15:15:00,33.45,33.46,33.44,33.46,26700.0,17.7119,17.7172,17.7066,17.7172,26700.0
2012-05-14 15:20:00,33.46,33.54,33.45,33.52,63500.0,17.7172,17.7596,17.7119,17.749,63500.0
2012-05-14 15:25:00,33.52,33.53,33.5,33.51,31300.0,17.749,17.7543,17.7384,17.7437,31300.0
2012-05-14 15:30:00,33.51,33.55,33.5,33.54,47300.0,17.7437,17.7649,17.7384,17.7596,47300.0
2012-05-14 15:35:00,33.54,33.55,33.45,33.45,37700.0,17.7596,17.7649,17.7119,17.7119,37700.0
2012-05-14 15:40:00,33.46,33.48,33.44,33.47,56400.0,17.7172,17.7278,17.7066,17.7225,56400.0
2012-05-14 15:45:00,33.47,33.52,33.46,33.5,77100.0,17.7225,17.749,17.7172,17.7384,77100.0
2012-05-14 15:50:00,33.5,33.6,33.5,33.51,72700.0,17.7384,17.7914,17.7384,17.7437,72700.0
2012-05-14 15:55:00,33.51,33.64,33.5,33.56,144200.0,17.7437,17.8125,17.7384,17.7702,144200.0
2012-05-15 09:30:00,33.48,33.68,33.38,33.43,34700.0,17.7278,17.8337,17.6749,17.7013,34700.0
2012-05-15 09:35:00,33.51,33.51,33.28,33.29,43400.0,17.7437,17.7437,17.6219,17.6272,43400.0
2012-05-15 09:40:00,33.26,33.32,33.22,33.25,44100.0,17.6113,17.6431,17.5901,17.606,44100.0
2012-05-15 09:45:00,33.25,33.25,33.13,33.14,28200.0,17.606,17.606,17.5425,17.5478,28200.0
2012-05-15 09:50:00,33.17,33.34,33.15,33.25,37800.0,17.5637,17.6537,17.5531,17.606,37800.0
2012-05-15 09:55:00,33.24,33.24,33.15,33.16,47100.0,17.6007,17.6007,17.5531,17.5584,47100.0
2012-05-15 10:00:00,33.16,33.17,33.14,33.16,44300.0,17.5584,17.5637,17.5478,17.5584,44300.0
2012-05-15 10:05:00,33.16,33.17,33.07,33.08,48300.0,17.5584,17.5637,17.5107,17.516,48300.0
2012-05-15 10:10:00,33.07,33.12,33.06,33.12,25700.0,17.5107,17.5372,17.5054,17.5372,25700.0
2012-05-15 10:15:00,33.12,33.2,33.12,33.14,38400.0,17.5372,17.5796,17.5372,17.5478,38400.0
2012-05-15 10:20:00,33.14,33.25,33.12,33.23,53500.0,17.5478,17.606,17.5372,17.5954,53500.0
2012-05-15 10:25:00,33.21,33.23,33.11,33.23,11200.0,17.5848,17.5954,17.5319,17.5954,11200.0
2012-05-15 10:30:00,33.23,33.28,33.22,33.24,11800.0,17.5954,17.6219,17.5901,17.6007,11800.0
2012-05-15 10:35:00,33.25,33.3,33.24,33.3,12000.0,17.606,17.6325,17.6007,17.6325,12000.0
2012-05-15 10:40:00,33.3,33.31,33.25,33.25,9900.0,17.6325,17.6378,17.606,17.606,9900.0
2012-05-15 10:45:00,33.24,33.24,33.12,33.2,21700.0,17.6007,17.6007,17.5372,17.5796,21700.0
2012-05-15 10:50:00,33.18,33.24,33.16,33.23,12600.0,17.569,17.6007,17.5584,17.5954,12600.0
2012-05-15 10:55:00,33.23,33.23,33.17,33.2,13800.0,17.5954,17.5954,17.5637,17.5796,13800.0
2012-05-15 11:00:00,33.19,33.2,33.12,33.19,19800.0,17.5743,17.5796,17.5372,17.5743,19800.0
2012-05-15 11:05:00,33.17,33.2,33.05,33.1,41900.0,17.5637,17.5796,17.5001,17.5266,41900.0
2012-05-15 11:10:00,33.08,33.09,32.78,32.79,68900.0,17.516,17.5213,17.3572,17.3625,68900.0
2012-05-15 11:15:00,32.8,32.85,32.75,32.84,21700.0,17.3678,17.3942,17.3413,17.3889,21700.0
2012-05-15 11:20:00,32.89,32.93,32.85,32.9,14200.0,17.4154,17.4366,17.3942,17.4207,14200.0
2012-05-15 11:25:00,32.9,32.92,32.9,32.9,15000.0,17.4207,17.4313,17.4207,17.4207,15000.0
2012-05-15 11:30:00,32.9,33.05,32.89,33.01,53200.0,17.4207,17.5001,17.4154,17.4789,53200.0
2012-05-15 11:35:00,33.01,33.1,33.01,33.03,31900.0,17.4789,17.5266,17.4789,17.4895,31900.0
2012-05-15 11:40:00,33.04,33.05,32.97,32.97,22700.0,17.4948,17.5001,17.4578,17.4578,22700.0
2012-05-15 11:45:00,32.97,33.02,32.97,33.02,14600.0,17.4578,17.4842,17.4578,17.4842,14600.0
2012-05-15 11:50:00,33.04,33.07,32.98,33.01,29000.0,17.4948,17.5107,17.4631,17.4789,29000.0
2012-05-15 11:55:00,33.0,33.0,32.83,32.96,32600.0,17.4737,17.4737,17.3836,17.4525,32600.0
2012-05-15 12:00:00,32.97,32.98,32.95,32.98,25200.0,17.4578,17.4631,17.4472,17.4631,25200.0
2012-05-15 12:05:00,32.98,33.05,32.97,33.04,39800.0,17.4631,17.5001,17.4578,17.4948,39800.0
2012-05-15 12:10:00,33.03,33.14,33.02,33.12,80600.0,17.4895,17.5478,17.4842,17.5372,80600.0
2012-05-15 12:15:00,33.12,33.13,33.07,33.1,15700.0,17.5372,17.5425,17.5107,17.5266,15700.0
2012-05-15 12:20:00,33.09,33.1,33.06,33.09,18800.0,17.5213,17.5266,17.5054,17.5213,18800.0
2012-05-15 12:25:00,33.08,33.09,33.06,33.07,14900.0,17.516,17.5213,17.5054,17.5107,14900.0
2012-05-15 12:30:00,33.07,33.1,33.06,33.1,22300.0,17.5107,17.5266,17.5054,17.5266,22300.0
2012-05-15 12:35:00,33.1,33.14,33.09,33.13,23500.0,17.5266,17.5478,17.5213,17.5425,23500.0
2012-05-15 12:40:00,33.13,33.22,33.11,33.21,66400.0,17.5425,17.5901,17.5319,17.5848,66400.0
2012-05-15 12:45:00,33.2,33.24,33.18,33.23,31700.0,17.5796,17.6007,17.569,17.5954,31700.0
2012-05-15 12:50:00,33.22,33.24,33.19,33.23,37700.0,17.5901,17.6007,17.5743,17.5954,37700.0
2012-05-15 12:55:00,33.22,33.23,33.2,33.2,33900.0,17.5901,17.5954,17.5796,17.5796,33900.0
2012-05-15 13:00:00,33.2,33.23,33.2,33.22,31800.0,17.5796,17.5954,17.5796,17.5901,31800.0
2012-05-15 13:05:00,33.22,33.25,33.21,33.23,36400.0,17.5901,17.606,17.5848,17.5954,36400.0
2012-05-15 13:10:00,33.24,33.25,33.23,33.24,24500.0,17.6007,17.606,17.5954,17.6007,24500.0
2012-05-15 13:15:00,33.24,33.25,33.2,33.21,32400.0,17.6007,17.606,17.5796,17.5848,32400.0
2012-05-15 13:20:00,33.21,33.23,33.2,33.22,46700.0,17.5848,17.5954,17.5796,17.5901,46700.0
2012-05-15 13:25:00,33.22,33.22,33.2,33.2,50900.0,17.5901,17.5901,17.5796,17.5796,50900.0
2012-05-15 13:30:00,33.2,33.22,33.2,33.21,40100.0,17.5796,17.5901,17.5796,17.5848,40100.0
2012-05-15 13:35:00,33.21,33.22,33.2,33.22,39400.0,17.5848,17.5901,17.5796,17.5901,39400.0
2012-05-15 13:40:00,33.22,33.23,33.2,33.22,17200.0,17.5901,17.5954,17.5796,17.5901,17200.0
2012-05-15 13:45:00,33.22,33.23,33.2,33.23,29500.0,17.5901,17.5954,17.5796,17.5954,29500.0
2012-05-15 13:50:00,33.22,33.23,33.22,33.22,9700.0,17.5901,17.5954,17.5901,17.5901,9700.0
2012-05-15 13:55:00,33.22,33.23,33.21,33.22,12900.0,17.5901,17.5954,17.5848,17.5901,12900.0
2012-05-15 14:00:00,33.23,33.27,33.23,33.26,22600.0,17.5954,17.6166,17.5954,17.6113,22600.0
2012-05-15 14:05:00,33.26,33.32,33.2,33.29,131400.0,17.6113,17.6431,17.5796,17.6272,131400.0
2012-05-15 14:10:00,33.3,33.39,33.29,33.38,52500.0,17.6325,17.6802,17.6272,17.6749,52500.0
2012-05-15 14:15:00,33.38,33.4,33.37,33.39,8500.0,17.6749,17.6855,17.6696,17.6802,8500.0
2012-05-15 14:20:00,33.39,33.54,33.38,33.51,50400.0,17.6802,17.7596,17.6749,17.7437,50400.0
2012-05-15 14:25:00,33.5,33.57,33.44,33.49,45500.0,17.7384,17.7755,17.7066,17.7331,45500.0
2012-05-15 14:30:00,33.49,33.67,33.49,33.66,39900.0,17.7331,17.8284,17.7331,17.8231,39900.0
2012-05-15 14:35:00,33.66,33.72,33.53,33.53,41500.0,17.8231,17.8549,17.7543,17.7543,41500.0
2012-05-15 14:40:00,33.53,33.54,33.47,33.49,11700.0,17.7543,17.7596,17.7225,17.7331,11700.0
2012-05-15 14:45:00,33.48,33.49,33.44,33.45,25400.0,17.7278,17.7331,17.7066,17.7119,25400.0
2012-05-15 14:50:00,33.44,33.45,33.36,33.4,26400.0,17.7066,17.7119,17.6643,17.6855,26400.0
2012-05-15 14:55:00,33.41,33.43,33.31,33.31,31700.0,17.6907,17.7013,17.6378,17.6378,31700.0
2012-05-15 15:00:00,33.32,33.34,33.22,33.26,22000.0,17.6431,17.6537,17.5901,17.6113,22000.0
2012-05-15 15:05:00,33.26,33.3,33.26,33.3,26000.0,17.6113,17.6325,17.6113,17.6325,26000.0
2012-05-15 15:10:00,33.28,33.31,33.24,33.25,31400.0,17.6219,17.6378,17.6007,17.606,31400.0
2012-05-15 15:15:00,33.24,33.25,33.2,33.22,28600.0,17.6007,17.606,17.5796,17.5901,28600.0
2012-05-15 15:20:00,33.22,33.23,33.19,33.22,33000.0,17.5901,17.5954,17.5743,17.5901,33000.0
2012-05-15 15:25:00,33.21,33.22,33.19,33.21,38200.0,17.5848,17.5901,17.5743,17.5848,38200.0
2012-05-15 15:30:00,33.21,33.24,33.19,33.2,55700.0,17.5848,17.6007,17.5743,17.5796,55700.0
2012-05-15 15:35:00,33.2,33.21,33.19,33.2,32500.0,17.5796,17.5848,17.5743,17.5796,32500.0
2012-05-15 15:40:00,33.2,33.39,33.2,33.3,62000.0,17.5796,17.6802,17.5796,17.6325,62000.0
2012-05-15 15:45:00,33.31,33.38,33.3,33.35,47800.0,17.6378,17.6749,17.6325,17.659,47800.0
2012-05-15 15:50:00,33.35,33.36,33.27,33.3,73800.0,17.659,17.6643,17.6166,17.6325,73800.0
2012-05-15 15:55:00,33.3,33.34,33.28,33.29,116300.0,17.6325,17.6537,17.6219,17.6272,116300.0
2012-05-16 09:30:00,33.5,33.53,33.3,33.49,66800.0,17.7384,17.7543,17.6325,17.7331,66800.0
2012-05-16 09:35:00,33.47,33.49,33.4,33.45,45900.0,17.7225,17.7331,17.6855,17.7119,45900.0
2012-05-16 09:40:00,33.45,33.48,33.36,33.39,42800.0,17.7119,17.7278,17.6643,17.6802,42800.0
2012-05-16 09:45:00,33.38,33.42,33.35,33.4,58900.0,17.6749,17.696,17.659,17.6855,58900.0
2012-05-16 09:50:00,33.4,33.46,33.39,33.41,27900.0,17.6855,17.7172,17.6802,17.6907,27900.0
2012-05-16 09:55:00,33.41,33.45,33.41,33.45,16800.0,17.6907,17.7119,17.6907,17.7119,16800.0
2012-05-16 10:00:00,33.45,33.56,33.45,33.52,59000.0,17.7119,17.7702,17.7119,17.749,59000.0
2012-05-16 10:05:00,33.52,33.58,33.5,33.58,32600.0,17.749,17.7808,17.7384,17.7808,32600.0
2012-05-16 10:10:00,33.56,33.59,33.53,33.56,28100.0,17.7702,17.7861,17.7543,17.7702,28100.0
2012-05-16 10:15:00,33.56,33.67,33.54,33.67,39500.0,17.7702,17.8284,17.7596,17.8284,39500.0
2012-05-16 10:20:00,33.66,33.69,33.59,33.61,20500.0,17.8231,17.839,17.7861,17.7967,20500.0
2012-05-16 10:25:00,33.62,33.62,33.6,33.6,26600.0,17.8019,17.8019,17.7914,17.7914,26600.0
2012-05-16 10:30:00,33.61,33.73,33.61,33.7,50000.0,17.7967,17.8602,17.7967,17.8443,50000.0
2012-05-16 10:35:00,33.7,33.72,33.65,33.67,14800.0,17.8443,17.8549,17.8178,17.8284,14800.0
2012-05-16 10:40:00,33.67,33.73,33.61,33.69,35200.0,17.8284,17.8602,17.7967,17.839,35200.0
2012-05-16 10:45:00,33.69,33.71,33.69,33.69,13300.0,17.839,17.8496,17.839,17.839,13300.0
2012-05-16 10:50:00,33.69,33.74,33.65,33.65,20000.0,17.839,17.8655,17.8178,17.8178,20000.0
2012-05-16 10:55:00,33.65,33.66,33.63,33.66,16700.0,17.8178,17.8231,17.8072,17.8231,16700.0
2012-05-16 11:00:00,33.68,33.71,33.65,33.66,27600.0,17.8337,17.8496,17.8178,17.8231,27600.0
2012-05-16 11:05:00,33.67,33.67,33.6,33.62,28300.0,17.8284,17.8284,17.7914,17.8019,28300.0
2012-05-16 11:10:00,33.63,33.64,33.59,33.6,22300.0,17.8072,17.8125,17.7861,17.7914,22300.0
2012-05-16 11:15:00,33.59,33.64,33.59,33.64,25700.0,17.7861,17.8125,17.7861,17.8125,25700.0
2012-05-16 11:20:00,33.62,33.64,33.59,33.6,23500.0,17.8019,17.8125,17.7861,17.7914,23500.0
2012-05-16 11:25:00,33.6,33.63,33.5,33.5,42200.0,17.7914,17.8072,17.7384,17.7384,42200.0
2012-05-16 11:30:00,33.5,33.51,33.47,33.51,15700.0,17.7384,17.7437,17.7225,17.7437,15700.0
2012-05-16 11:35:00,33.5,33.51,33.49,33.5,12300.0,17.7384,17.7437,17.7331,17.7384,12300.0
2012-05-16 11:40:00,33.49,33.55,33.49,33.55,19100.0,17.7331,17.7649,17.7331,17.7649,19100.0
2012-05-16 11:45:00,33.55,33.55,33.49,33.5,18900.0,17.7649,17.7649,17.7331,17.7384,18900.0
2012-05-16 11:50:00,33.5,33.5,33.49,33.5,16100.0,17.7384,17.7384,17.7331,17.7384,16100.0
2012-05-16 11:55:00,33.49,33.51,33.49,33.5,11400.0,17.7331,17.7437,17.7331,17.7384,11400.0
2012-05-16 12:00:00,33.52,33.54,33.48,33.48,11800.0,17.749,17.7596,17.7278,17.7278,11800.0
2012-05-16 12:05:00,33.49,33.49,33.45,33.45,23000.0,17.7331,17.7331,17.7119,17.7119,23000.0
2012-05-16 12:10:00,33.45,33.49,33.44,33.46,12900.0,17.7119,17.7331,17.7066,17.7172,12900.0
2012-05-16 12:15:00,33.45,33.5,33.43,33.48,9100.0,17.7119,17.7384,17.7013,17.7278,9100.0
2012-05-16 12:20:00,33.48,33.48,33.42,33.44,38400.0,17.7278,17.7278,17.696,17.7066,38400.0
2012-05-16 12:25:00,33.43,33.48,33.41,33.47,34800.0,17.7013,17.7278,17.6907,17.7225,34800.0
2012-05-16 12:30:00,33.46,33.5,33.45,33.46,19500.0,17.7172,17.7384,17.7119,17.7172,19500.0
2012-05-16 12:35:00,33.45,33.45,33.43,33.43,6200.0,17.7119,17.7119,17.7013,17.7013,6200.0
2012-05-16 12:40:00,33.43,33.44,33.43,33.44,10900.0,17.7013,17.7066,17.7013,17.7066,10900.0
2012-05-16 12:45:00,33.43,33.5,33.43,33.46,18600.0,17.7013,17.7384,17.7013,17.7172,18600.0
2012-05-16 12:50:00,33.47,33.52,33.44,33.5,17900.0,17.7225,17.749,17.7066,17.7384,17900.0
2012-05-16 12:55:00,33.51,33.54,33.48,33.5,28100.0,17.7437,17.7596,17.7278,17.7384,28100.0
2012-05-16 13:00:00,33.5,33.52,33.48,33.51,12200.0,17.7384,17.749,17.7278,17.7437,12200.0
2012-05-16 13:05:00,33.51,33.51,33.5,33.51,8100.0,17.7437,17.7437,17.7384,17.7437,8100.0
2012-05-16 13:10:00,33.5,33.51,33.5,33.5,3900.0,17.7384,17.7437,17.7384,17.7384,3900.0
2012-05-16 13:15:00,33.51,33.52,33.5,33.51,28700.0,17.7437,17.749,17.7384,17.7437,28700.0
2012-05-16 13:20:00,33.5,33.51,33.47,33.48,24800.0,17.7384,17.7437,17.7225,17.7278,24800.0
2012-05-16 13:25:00,33.48,33.48,33.46,33.46,15700.0,17.7278,17.7278,17.7172,17.7172,15700.0
2012-05-16 13:30:00,33.46,33.5,33.46,33.48,16000.0,17.7172,17.7384,17.7172,17.7278,16000.0
2012-05-16 13:35:00,33.48,33.49,33.39,33.47,100000.0,17.7278,17.7331,17.6802,17.7225,100000.0
2012-05-16 13:40:00,33.47,33.5,33.46,33.48,51200.0,17.7225,17.7384,17.7172,17.7278,51200.0
2012-05-16 13:45:00,33.48,33.51,33.43,33.43,19600.0,17.7278,17.7437,17.7013,17.7013,19600.0
2012-05-16 13:50:00,33.43,33.47,33.43,33.46,15600.0,17.7013,17.7225,17.7013,17.7172,15600.0
2012-05-16 13:55:00,33.47,33.5,33.44,33.5,14700.0,17.7225,17.7384,17.7066,17.7384,14700.0
2012-05-16 14:00:00,33.49,33.55,33.44,33.45,110700.0,17.7331,17.7649,17.7066,17.7119,110700.0
2012-05-16 14:05:00,33.45,33.46,33.3,33.3,193500.0,17.7119,17.7172,17.6325,17.6325,193500.0
2012-05-16 14:10:00,33.31,33.33,33.29,33.3,64000.0,17.6378,17.6484,17.6272,17.6325,64000.0
2012-05-16 14:15:00,33.31,33.32,33.28,33.32,48700.0,17.6378,17.6431,17.6219,17.6431,48700.0
2012-05-16 14:20:00,33.32,33.34,33.29,33.3,33600.0,17.6431,17.6537,17.6272,17.6325,33600.0
2012-05-16 14:25:00,33.29,33.3,33.27,33.28,14400.0,17.6272,17.6325,17.6166,17.6219,14400.0
2012-05-16 14:30:00,33.29,33.3,33.26,33.28,12400.0,17.6272,17.6325,17.6113,17.6219,12400.0
2012-05-16 14:35:00,33.28,33.28,33.22,33.26,18700.0,17.6219,17.6219,17.5901,17.6113,18700.0
2012-05-16 14:40:00,33.28,33.28,33.26,33.26,16300.0,17.6219,17.6219,17.6113,17.6113,16300.0
2012-05-16 14:45:00,33.27,33.28,33.26,33.26,6700.0,17.6166,17.6219,17.6113,17.6113,6700.0
2012-05-16 14:50:00,33.26,33.27,33.26,33.26,10900.0,17.6113,17.6166,17.6113,17.6113,10900.0
2012-05-16 14:55:00,33.26,33.32,33.26,33.29,17900.0,17.6113,17.6431,17.6113,17.6272,17900.0
2012-05-16 15:00:00,33.29,33.3,33.25,33.25,10600.0,17.6272,17.6325,17.606,17.606,10600.0
2012-05-16 15:05:00,33.25,33.27,33.17,33.17,23100.0,17.606,17.6166,17.5637,17.5637,23100.0
2012-05-16 15:10:00,33.18,33.23,33.17,33.22,32300.0,17.569,17.5954,17.5637,17.5901,32300.0
2012-05-16 15:15:00,33.22,33.26,33.2,33.25,35600.0,17.5901,17.6113,17.5796,17.606,35600.0
2012-05-16 15:20:00,33.25,33.26,33.21,33.23,18300.0,17.606,17.6113,17.5848,17.5954,18300.0
2012-05-16 15:25:00,33.23,33.32,33.23,33.27,36000.0,17.5954,17.6431,17.5954,17.6166,36000.0
2012-05-16 15:30:00,33.27,33.29,33.23,33.24,32400.0,17.6166,17.6272,17.5954,17.6007,32400.0
2012-05-16 15:35:00,33.24,33.29,33.24,33.26,17000.0,17.6007,17.6272,17.6007,17.6113,17000.0
2012-05-16 15:40:00,33.26,33.29,33.24,33.26,16700.0,17.6113,17.6272,17.6007,17.6113,16700.0
2012-05-16 15:45:00,33.27,33.33,33.27,33.31,50000.0,17.6166,17.6484,17.6166,17.6378,50000.0
2012-05-16 15:50:00,33.31,33.31,33.23,33.24,136700.0,17.6378,17.6378,17.5954,17.6007,136700.0
2012-05-16 15:55:00,33.25,33.27,33.19,33.24,99100.0,17.606,17.6166,17.5743,17.6007,99100.0
2012-05-17 09:30:00,33.35,33.35,33.1,33.28,36300.0,17.659,17.659,17.5266,17.6219,36300.0
2012-05-17 09:35:00,33.29,33.39,33.25,33.32,25200.0,17.6272,17.6802,17.606,17.6431,25200.0
2012-05-17 09:40:00,33.37,33.51,33.37,33.45,15400.0,17.6696,17.7437,17.6696,17.7119,15400.0
2012-05-17 09:45:00,33.4,33.43,33.35,33.42,36200.0,17.6855,17.7013,17.659,17.696,36200.0
2012-05-17 09:50:00,33.4,33.44,33.37,33.37,39700.0,17.6855,17.7066,17.6696,17.6696,39700.0
2012-05-17 09:55:00,33.35,33.4,33.34,33.39,17400.0,17.659,17.6855,17.6537,17.6802,17400.0
2012-05-17 10:00:00,33.39,33.39,33.13,33.19,50700.0,17.6802,17.6802,17.5425,17.5743,50700.0
2012-05-17 10:05:00,33.19,33.19,32.95,33.07,95000.0,17.5743,17.5743,17.4472,17.5107,95000.0
2012-05-17 10:10:00,33.08,33.16,33.07,33.11,27300.0,17.516,17.5584,17.5107,17.5319,27300.0
2012-05-17 10:15:00,33.12,33.24,33.1,33.23,45900.0,17.5372,17.6007,17.5266,17.5954,45900.0
2012-05-17 10:20:00,33.23,33.23,33.2,33.2,20100.0,17.5954,17.5954,17.5796,17.5796,20100.0
2012-05-17 10:25:00,33.19,33.19,33.06,33.13,17800.0,17.5743,17.5743,17.5054,17.5425,17800.0
2012-05-17 10:30:00,33.12,33.16,33.08,33.09,30200.0,17.5372,17.5584,17.516,17.5213,30200.0
2012-05-17 10:35:00,33.08,33.09,33.07,33.08,15900.0,17.516,17.5213,17.5107,17.516,15900.0
2012-05-17 10:40:00,33.09,33.1,33.06,33.06,10500.0,17.5213,17.5266,17.5054,17.5054,10500.0
2012-05-17 10:45:00,33.05,33.07,33.02,33.02,21900.0,17.5001,17.5107,17.4842,17.4842,21900.0
2012-05-17 10:50:00,33.02,33.08,33.02,33.06,14700.0,17.4842,17.516,17.4842,17.5054,14700.0
2012-05-17 10:55:00,33.05,33.06,33.01,33.01,16300.0,17.5001,17.5054,17.4789,17.4789,16300.0
2012-05-17 11:00:00,33.01,33.02,33.01,33.01,15000.0,17.4789,17.4842,17.4789,17.4789,15000.0
2012-05-17 11:05:00,33.01,33.01,32.99,33.0,10000.0,17.4789,17.4789,17.4684,17.4737,10000.0
2012-05-17 11:10:00,33.0,33.0,32.85,32.87,25400.0,17.4737,17.4737,17.3942,17.4048,25400.0
2012-05-17 11:15:00,32.87,32.97,32.86,32.93,24900.0,17.4048,17.4578,17.3995,17.4366,24900.0
2012-05-17 11:20:00,32.91,32.92,32.89,32.9,17400.0,17.426,17.4313,17.4154,17.4207,17400.0
2012-05-17 11:25:00,32.91,32.93,32.89,32.9,14600.0,17.426,17.4366,17.4154,17.4207,14600.0
2012-05-17 11:30:00,32.9,32.9,32.89,32.89,53900.0,17.4207,17.4207,17.4154,17.4154,53900.0
2012-05-17 11:35:00,32.89,32.89,32.75,32.76,30900.0,17.4154,17.4154,17.3413,17.3466,30900.0
2012-05-17 11:40:00,32.76,32.78,32.75,32.77,17600.0,17.3466,17.3572,17.3413,17.3519,17600.0
2012-05-17 11:45:00,32.77,32.82,32.76,32.79,22700.0,17.3519,17.3783,17.3466,17.3625,22700.0
2012-05-17 11:50:00,32.79,32.81,32.75,32.79,23700.0,17.3625,17.373,17.3413,17.3625,23700.0
2012-05-17 11:55:00,32.8,32.82,32.78,32.82,12600.0,17.3678,17.3783,17.3572,17.3783,12600.0
2012-05-17 12:00:00,32.81,32.83,32.65,32.69,53400.0,17.373,17.3836,17.2883,17.3095,53400.0
2012-05-17 12:05:00,32.67,32.72,32.61,32.62,56200.0,17.2989,17.3254,17.2671,17.2724,56200.0
2012-05-17 12:10:00,32.64,32.65,32.57,32.6,21700.0,17.283,17.2883,17.246,17.2619,21700.0
2012-05-17 12:15:00,32.58,32.62,32.58,32.62,10300.0,17.2513,17.2724,17.2513,17.2724,10300.0
2012-05-17 12:20:00,32.63,32.7,32.62,32.66,29200.0,17.2777,17.3148,17.2724,17.2936,29200.0
2012-05-17 12:25:00,32.67,32.68,32.64,32.66,16300.0,17.2989,17.3042,17.283,17.2936,16300.0
2012-05-17 12:30:00,32.66,32.73,32.65,32.71,9500.0,17.2936,17.3307,17.2883,17.3201,9500.0
2012-05-17 12:35:00,32.7,32.73,32.7,32.72,13300.0,17.3148,17.3307,17.3148,17.3254,13300.0
2012-05-17 12:40:00,32.72,32.84,32.7,32.75,40400.0,17.3254,17.3889,17.3148,17.3413,40400.0
2012-05-17 12:45:00,32.75,32.75,32.71,32.71,10600.0,17.3413,17.3413,17.3201,17.3201,10600.0
2012-05-17 12:50:00,32.7,32.75,32.7,32.74,13200.0,17.3148,17.3413,17.3148,17.336,13200.0
2012-05-17 12:55:00,32.74,32.75,32.69,32.71,13100.0,17.336,17.3413,17.3095,17.3201,13100.0
2012-05-17 13:00:00,32.7,32.73,32.65,32.7,22500.0,17.3148,17.3307,17.2883,17.3148,22500.0
2012-05-17 13:05:00,32.69,32.83,32.68,32.78,46900.0,17.3095,17.3836,17.3042,17.3572,46900.0
2012-05-17 13:10:00,32.76,32.82,32.76,32.78,21600.0,17.3466,17.3783,17.3466,17.3572,21600.0
2012-05-17 13:15:00,32.77,32.81,32.74,32.81,23300.0,17.3519,17.373,17.336,17.373,23300.0
2012-05-17 13:20:00,32.81,32.88,32.81,32.86,13300.0,17.373,17.4101,17.373,17.3995,13300.0
2012-05-17 13:25:00,32.86,32.89,32.81,32.81,15500.0,17.3995,17.4154,17.373,17.373,15500.0
2012-05-17 13:30:00,32.78,32.79,32.67,32.67,12800.0,17.3572,17.3625,17.2989,17.2989,12800.0
2012-05-17 13:35:00,32.68,32.73,32.68,32.7,18900.0,17.3042,17.3307,17.3042,17.3148,18900.0
2012-05-17 13:40:00,32.72,32.82,32.7,32.82,51200.0,17.3254,17.3783,17.3148,17.3783,51200.0
2012-05-17 13:45:00,32.82,32.87,32.81,32.87,64100.0,17.3783,17.4048,17.373,17.4048,64100.0
2012-05-17 13:50:00,32.86,33.0,32.86,33.0,69100.0,17.3995,17.4737,17.3995,17.4737,69100.0
2012-05-17 13:55:00,33.0,33.02,32.99,33.0,33100.0,17.4737,17.4842,17.4684,17.4737,33100.0
2012-05-17 14:00:00,33.0,33.0,32.88,32.95,35000.0,17.4737,17.4737,17.4101,17.4472,35000.0
2012-05-17 14:05:00,32.94,33.0,32.92,32.97,34700.0,17.4419,17.4737,17.4313,17.4578,34700.0
2012-05-17 14:10:00,32.95,33.01,32.94,32.95,34000.0,17.4472,17.4789,17.4419,17.4472,34000.0
2012-05-17 14:15:00,32.94,32.95,32.88,32.88,15700.0,17.4419,17.4472,17.4101,17.4101,15700.0
2012-05-17 14:20:00,32.88,32.96,32.88,32.96,36800.0,17.4101,17.4525,17.4101,17.4525,36800.0
2012-05-17 14:25:00,32.96,33.02,32.95,33.0,75500.0,17.4525,17.4842,17.4472,17.4737,75500.0
2012-05-17 14:30:00,33.0,33.02,32.98,33.01,70100.0,17.4737,17.4842,17.4631,17.4789,70100.0
2012-05-17 14:35:00,32.99,33.0,32.92,32.99,81500.0,17.4684,17.4737,17.4313,17.4684,81500.0
2012-05-17 14:40:00,33.0,33.0,32.97,33.0,46700.0,17.4737,17.4737,17.4578,17.4737,46700.0
2012-05-17 14:45:00,33.0,33.01,32.99,33.0,21100.0,17.4737,17.4789,17.4684,17.4737,21100.0
2012-05-17 14:50:00,33.0,33.0,32.95,32.99,46800.0,17.4737,17.4737,17.4472,17.4684,46800.0
2012-05-17 14:55:00,32.99,33.0,32.97,32.99,19100.0,17.4684,17.4737,17.4578,17.4684,19100.0
2012-05-17 15:00:00,32.99,33.01,32.98,32.99,33800.0,17.4684,17.4789,17.4631,17.4684,33800.0
2012-05-17 15:05:00,32.98,33.0,32.97,32.99,30000.0,17.4631,17.4737,17.4578,17.4684,30000.0
2012-05-17 15:10:00,32.99,33.02,32.98,33.02,37400.0,17.4684,17.4842,17.4631,17.4842,37400.0
2012-05-17 15:15:00,33.01,33.03,33.0,33.01,25900.0,17.4789,17.4895,17.4737,17.4789,25900.0
2012-05-17 15:20:00,33.03,33.05,32.98,33.0,40700.0,17.4895,17.5001,17.4631,17.4737,40700.0
2012-05-17 15:25:00,32.98,33.0,32.97,33.0,57600.0,17.4631,17.4737,17.4578,17.4737,57600.0
2012-05-17 15:30:00,32.98,33.0,32.95,32.96,63400.0,17.4631,17.4737,17.4472,17.4525,63400.0
2012-05-17 15:35:00,32.95,32.96,32.89,32.89,84800.0,17.4472,17.4525,17.4154,17.4154,84800.0
2012-05-17 15:40:00,32.91,32.91,32.89,32.9,43500.0,17.426,17.426,17.4154,17.4207,43500.0
2012-05-17 15:45:00,32.95,32.96,32.85,32.86,99600.0,17.4472,17.4525,17.3942,17.3995,99600.0
2012-05-17 15:50:00,32.85,32.87,32.81,32.82,115300.0,17.3942,17.4048,17.373,17.3783,115300.0
2012-05-17 15:55:00,32.82,33.05,32.82,32.99,267300.0,17.3783,17.5001,17.3783,17.4684,267300.0
2012-05-18 09:30:00,34.24,34.5,33.7,33.7,179400.0,18.1302,18.2679,17.8443,17.8443,179400.0
2012-05-18 09:35:00,33.7,33.7,33.25,33.5,238100.0,17.8443,17.8443,17.606,17.7384,238100.0
2012-05-18 09:40:00,33.53,33.65,33.51,33.58,227300.0,17.7543,17.8178,17.7437,17.7808,227300.0
2012-05-18 09:45:00,33.56,33.6,33.33,33.34,181600.0,17.7702,17.7914,17.6484,17.6537,181600.0
2012-05-18 09:50:00,33.37,33.4,33.33,33.37,75300.0,17.6696,17.6855,17.6484,17.6696,75300.0
2012-05-18 09:55:00,33.37,33.6,33.36,33.55,98100.0,17.6696,17.7914,17.6643,17.7649,98100.0
2012-05-18 10:00:00,33.55,33.7,33.55,33.7,160600.0,17.7649,17.8443,17.7649,17.8443,160600.0
2012-05-18 10:05:00,33.7,33.71,33.58,33.64,127900.0,17.8443,17.8496,17.7808,17.8125,127900.0
2012-05-18 10:10:00,33.64,33.65,33.44,33.58,98100.0,17.8125,17.8178,17.7066,17.7808,98100.0
2012-05-18 10:15:00,33.56,33.69,33.51,33.53,56000.0,17.7702,17.839,17.7437,17.7543,56000.0
2012-05-18 10:20:00,33.54,33.54,33.43,33.45,56600.0,17.7596,17.7596,17.7013,17.7119,56600.0
2012-05-18 10:25:00,33.45,33.49,33.44,33.44,52500.0,17.7119,17.7331,17.7066,17.7066,52500.0
2012-05-18 10:30:00,33.45,33.59,33.44,33.51,55500.0,17.7119,17.7861,17.7066,17.7437,55500.0
2012-05-18 10:35:00,33.51,33.52,33.45,33.45,80600.0,17.7437,17.749,17.7119,17.7119,80600.0
2012-05-18 10:40:00,33.45,33.52,33.43,33.5,97300.0,17.7119,17.749,17.7013,17.7384,97300.0
2012-05-18 10:45:00,33.5,33.58,33.5,33.56,69700.0,17.7384,17.7808,17.7384,17.7702,69700.0
2012-05-18 10:50:00,33.55,33.71,33.55,33.7,73300.0,17.7649,17.8496,17.7649,17.8443,73300.0
2012-05-18 10:55:00,33.69,33.69,33.58,33.6,57100.0,17.839,17.839,17.7808,17.7914,57100.0
2012-05-18 11:00:00,33.61,33.65,33.6,33.63,51000.0,17.7967,17.8178,17.7914,17.8072,51000.0
2012-05-18 11:05:00,33.62,33.63,33.59,33.6,53300.0,17.8019,17.8072,17.7861,17.7914,53300.0
2012-05-18 11:10:00,33.6,33.61,33.59,33.59,48700.0,17.7914,17.7967,17.7861,17.7861,48700.0
2012-05-18 11:15:00,33.6,33.61,33.52,33.56,57500.0,17.7914,17.7967,17.749,17.7702,57500.0
2012-05-18 11:20:00,33.56,33.59,33.47,33.58,35900.0,17.7702,17.7861,17.7225,17.7808,35900.0
2012-05-18 11:25:00,33.58,33.6,33.51,33.53,46300.0,17.7808,17.7914,17.7437,17.7543,46300.0
2012-05-18 11:30:00,33.53,33.57,33.44,33.45,60500.0,17.7543,17.7755,17.7066,17.7119,60500.0
2012-05-18 11:35:00,33.44,33.44,33.35,33.35,51100.0,17.7066,17.7066,17.659,17.659,51100.0
2012-05-18 11:40:00,33.35,33.41,33.35,33.41,58300.0,17.659,17.6907,17.659,17.6907,58300.0
2012-05-18 11:45:00,33.41,33.44,33.26,33.27,53500.0,17.6907,17.7066,17.6113,17.6166,53500.0
2012-05-18 11:50:00,33.26,33.34,33.25,33.34,33100.0,17.6113,17.6537,17.606,17.6537,33100.0
2012-05-18 11:55:00,33.34,33.4,33.21,33.28,29800.0,17.6537,17.6855,17.5848,17.6219,29800.0
2012-05-18 12:00:00,33.28,33.3,33.2,33.2,34400.0,17.6219,17.6325,17.5796,17.5796,34400.0
2012-05-18 12:05:00,33.2,33.23,33.19,33.21,24600.0,17.5796,17.5954,17.5743,17.5848,24600.0
2012-05-18 12:10:00,33.21,33.29,33.2,33.27,45400.0,17.5848,17.6272,17.5796,17.6166,45400.0
2012-05-18 12:15:00,33.26,33.28,33.2,33.22,66000.0,17.6113,17.6219,17.5796,17.5901,66000.0
2012-05-18 12:20:00,33.23,33.26,33.22,33.25,25200.0,17.5954,17.6113,17.5901,17.606,25200.0
2012-05-18 12:25:00,33.25,33.28,33.25,33.27,22300.0,17.606,17.6219,17.606,17.6166,22300.0
2012-05-18 12:30:00,33.27,33.32,33.27,33.27,36100.0,17.6166,17.6431,17.6166,17.6166,36100.0
2012-05-18 12:35:00,33.27,33.33,33.27,33.32,28500.0,17.6166,17.6484,17.6166,17.6431,28500.0
2012-05-18 12:40:00,33.32,33.39,33.28,33.35,134000.0,17.6431,17.6802,17.6219,17.659,134000.0
2012-05-18 12:45:00,33.35,33.42,33.35,33.4,68200.0,17.659,17.696,17.659,17.6855,68200.0
2012-05-18 12:50:00,33.4,33.4,33.26,33.27,24400.0,17.6855,17.6855,17.6113,17.6166,24400.0
2012-05-18 12:55:00,33.27,33.28,33.25,33.27,26200.0,17.6166,17.6219,17.606,17.6166,26200.0
2012-05-18 13:00:00,33.28,33.28,33.25,33.26,22700.0,17.6219,17.6219,17.606,17.6113,22700.0
2012-05-18 13:05:00,33.25,33.26,33.2,33.2,25400.0,17.606,17.6113,17.5796,17.5796,25400.0
2012-05-18 13:10:00,33.21,33.27,33.21,33.26,14200.0,17.5848,17.6166,17.5848,17.6113,14200.0
2012-05-18 13:15:00,33.26,33.28,33.25,33.26,15600.0,17.6113,17.6219,17.606,17.6113,15600.0
2012-05-18 13:20:00,33.27,33.31,33.26,33.31,24800.0,17.6166,17.6378,17.6113,17.6378,24800.0
2012-05-18 13:25:00,33.3,33.31,33.22,33.22,14000.0,17.6325,17.6378,17.5901,17.5901,14000.0
2012-05-18 13:30:00,33.23,33.23,33.2,33.2,38900.0,17.5954,17.5954,17.5796,17.5796,38900.0
2012-05-18 13:35:00,33.21,33.23,33.2,33.21,24200.0,17.5848,17.5954,17.5796,17.5848,24200.0
2012-05-18 13:40:00,33.21,33.21,33.1,33.1,28700.0,17.5848,17.5848,17.5266,17.5266,28700.0
2012-05-18 13:45:00,33.1,33.12,33.07,33.09,53800.0,17.5266,17.5372,17.5107,17.5213,53800.0
2012-05-18 13:50:00,33.1,33.11,33.09,33.1,26700.0,17.5266,17.5319,17.5213,17.5266,26700.0
2012-05-18 13:55:00,33.11,33.11,33.06,33.06,46600.0,17.5319,17.5319,17.5054,17.5054,46600.0
2012-05-18 14:00:00,33.06,33.07,32.98,32.99,30100.0,17.5054,17.5107,17.4631,17.4684,30100.0
2012-05-18 14:05:00,32.99,33.01,32.98,33.0,31400.0,17.4684,17.4789,17.4631,17.4737,31400.0
2012-05-18 14:10:00,33.0,33.03,32.98,33.03,28500.0,17.4737,17.4895,17.4631,17.4895,28500.0
2012-05-18 14:15:00,33.03,33.04,32.91,32.91,32100.0,17.4895,17.4948,17.426,17.426,32100.0
2012-05-18 14:20:00,32.92,32.92,32.79,32.81,41600.0,17.4313,17.4313,17.3625,17.373,41600.0
2012-05-18 14:25:00,32.8,32.8,32.71,32.76,65200.0,17.3678,17.3678,17.3201,17.3466,65200.0
2012-05-18 14:30:00,32.76,32.8,32.68,32.68,42600.0,17.3466,17.3678,17.3042,17.3042,42600.0
2012-05-18 14:35:00,32.68,32.79,32.68,32.77,28300.0,17.3042,17.3625,17.3042,17.3519,28300.0
2012-05-18 14:40:00,32.76,32.77,32.73,32.74,19700.0,17.3466,17.3519,17.3307,17.336,19700.0
2012-05-18 14:45:00,32.74,32.74,32.67,32.67,23200.0,17.336,17.336,17.2989,17.2989,23200.0
2012-05-18 14:50:00,32.67,32.7,32.65,32.67,42600.0,17.2989,17.3148,17.2883,17.2989,42600.0
2012-05-18 14:55:00,32.66,32.66,32.62,32.64,17800.0,17.2936,17.2936,17.2724,17.283,17800.0
2012-05-18 15:00:00,32.64,32.64,32.52,32.53,60000.0,17.283,17.283,17.2195,17.2248,60000.0
2012-05-18 15:05:00,32.53,32.59,32.53,32.58,56200.0,17.2248,17.2566,17.2248,17.2513,56200.0
2012-05-18 15:10:00,32.59,32.71,32.59,32.6,57800.0,17.2566,17.3201,17.2566,17.2619,57800.0
2012-05-18 15:15:00,32.6,32.65,32.56,32.56,59200.0,17.2619,17.2883,17.2407,17.2407,59200.0
2012-05-18 15:20:00,32.57,32.6,32.55,32.55,35600.0,17.246,17.2619,17.2354,17.2354,35600.0
2012-05-18 15:25:00,32.56,32.56,32.5,32.51,38700.0,17.2407,17.2407,17.2089,17.2142,38700.0
2012-05-18 15:30:00,32.5,32.51,32.39,32.39,89800.0,17.2089,17.2142,17.1507,17.1507,89800.0
2012-05-18 15:35:00,32.39,32.49,32.38,32.47,84800.0,17.1507,17.2036,17.1454,17.193,84800.0
2012-05-18 15:40:00,32.46,32.48,32.4,32.4,59900.0,17.1877,17.1983,17.1559,17.1559,59900.0
2012-05-18 15:45:00,32.41,32.55,32.4,32.49,113000.0,17.1612,17.2354,17.1559,17.2036,113000.0
2012-05-18 15:50:00,32.49,32.5,32.45,32.46,159500.0,17.2036,17.2089,17.1824,17.1877,159500.0
2012-05-18 15:55:00,32.46,32.55,32.46,32.52,172200.0,17.1877,17.2354,17.1877,17.2195,172200.0
2012-05-21 09:30:00,32.54,32.55,32.11,32.13,92600.0,17.2301,17.2354,17.0024,17.013,92600.0
2012-05-21 09:35:00,32.11,32.45,31.88,31.88,75100.0,17.0024,17.1824,16.8806,16.8806,75100.0
2012-05-21 09:40:00,31.9,32.0,31.88,31.98,53300.0,16.8912,16.9441,16.8806,16.9336,53300.0
2012-05-21 09:45:00,31.98,32.01,31.94,31.95,71500.0,16.9336,16.9494,16.9124,16.9177,71500.0
2012-05-21 09:50:00,31.95,31.97,31.91,31.97,66200.0,16.9177,16.9283,16.8965,16.9283,66200.0
2012-05-21 09:55:00,31.96,31.97,31.85,31.87,61200.0,16.923,16.9283,16.8647,16.8753,61200.0
2012-05-21 10:00:00,31.87,31.97,31.86,31.89,66200.0,16.8753,16.9283,16.87,16.8859,66200.0
2012-05-21 10:05:00,31.9,32.05,31.9,32.05,102000.0,16.8912,16.9706,16.8912,16.9706,102000.0
2012-05-21 10:10:00,32.06,32.22,32.05,32.2,144000.0,16.9759,17.0606,16.9706,17.05,144000.0
2012-05-21 10:15:00,32.21,32.46,32.2,32.45,100400.0,17.0553,17.1877,17.05,17.1824,100400.0
2012-05-21 10:20:00,32.45,32.45,32.42,32.42,38500.0,17.1824,17.1824,17.1665,17.1665,38500.0
2012-05-21 10:25:00,32.41,32.6,32.41,32.6,51600.0,17.1612,17.2619,17.1612,17.2619,51600.0
2012-05-21 10:30:00,32.59,32.6,32.46,32.58,94100.0,17.2566,17.2619,17.1877,17.2513,94100.0
2012-05-21 10:35:00,32.58,32.59,32.55,32.56,34600.0,17.2513,17.2566,17.2354,17.2407,34600.0
2012-05-21 10:40:00,32.57,32.59,32.46,32.49,107600.0,17.246,17.2566,17.1877,17.2036,107600.0
2012-05-21 10:45:00,32.49,32.75,32.49,32.7,73900.0,17.2036,17.3413,17.2036,17.3148,73900.0
2012-05-21 10:50:00,32.74,32.8,32.63,32.64,87700.0,17.336,17.3678,17.2777,17.283,87700.0
2012-05-21 10:55:00,32.64,32.75,32.64,32.69,47700.0,17.283,17.3413,17.283,17.3095,47700.0
2012-05-21 11:00:00,32.7,32.75,32.64,32.68,39000.0,17.3148,17.3413,17.283,17.3042,39000.0
2012-05-21 11:05:00,32.66,32.72,32.65,32.65,55200.0,17.2936,17.3254,17.2883,17.2883,55200.0
2012-05-21 11:10:00,32.65,32.9,32.64,32.85,92600.0,17.2883,17.4207,17.283,17.3942,92600.0
2012-05-21 11:15:00,32.85,33.0,32.79,32.98,42700.0,17.3942,17.4737,17.3625,17.4631,42700.0
2012-05-21 11:20:00,33.0,33.04,32.95,33.01,35700.0,17.4737,17.4948,17.4472,17.4789,35700.0
2012-05-21 11:25:00,33.01,33.02,32.85,32.87,75400.0,17.4789,17.4842,17.3942,17.4048,75400.0
2012-05-21 11:30:00,32.86,32.9,32.75,32.8,50000.0,17.3995,17.4207,17.3413,17.3678,50000.0
2012-05-21 11:35:00,32.79,32.89,32.79,32.86,29900.0,17.3625,17.4154,17.3625,17.3995,29900.0
2012-05-21 11:40:00,32.85,32.85,32.73,32.73,65400.0,17.3942,17.3942,17.3307,17.3307,65400.0
2012-05-21 11:45:00,32.74,32.74,32.65,32.65,29300.0,17.336,17.336,17.2883,17.2883,29300.0
2012-05-21 11:50:00,32.65,32.71,32.63,32.64,51700.0,17.2883,17.3201,17.2777,17.283,51700.0
2012-05-21 11:55:00,32.64,32.7,32.64,32.69,33200.0,17.283,17.3148,17.283,17.3095,33200.0
2012-05-21 12:00:00,32.68,32.73,32.65,32.71,27300.0,17.3042,17.3307,17.2883,17.3201,27300.0
2012-05-21 12:05:00,32.72,32.74,32.65,32.71,40200.0,17.3254,17.336,17.2883,17.3201,40200.0
2012-05-21 12:10:00,32.7,32.72,32.67,32.67,17400.0,17.3148,17.3254,17.2989,17.2989,17400.0
2012-05-21 12:15:00,32.69,32.73,32.67,32.73,57700.0,17.3095,17.3307,17.2989,17.3307,57700.0
2012-05-21 12:20:00,32.71,32.73,32.68,32.69,42900.0,17.3201,17.3307,17.3042,17.3095,42900.0
2012-05-21 12:25:00,32.7,32.78,32.69,32.78,11500.0,17.3148,17.3572,17.3095,17.3572,11500.0
2012-05-21 12:30:00,32.76,32.79,32.64,32.68,57100.0,17.3466,17.3625,17.283,17.3042,57100.0
2012-05-21 12:35:00,32.68,32.82,32.67,32.79,41900.0,17.3042,17.3783,17.2989,17.3625,41900.0
2012-05-21 12:40:00,32.78,32.81,32.72,32.75,37500.0,17.3572,17.373,17.3254,17.3413,37500.0
2012-05-21 12:45:00,32.76,32.78,32.72,32.76,20700.0,17.3466,17.3572,17.3254,17.3466,20700.0
2012-05-21 12:50:00,32.78,32.79,32.74,32.75,22500.0,17.3572,17.3625,17.336,17.3413,22500.0
2012-05-21 12:55:00,32.74,32.78,32.74,32.78,23500.0,17.336,17.3572,17.336,17.3572,23500.0
2012-05-21 13:00:00,32.78,32.81,32.77,32.79,21000.0,17.3572,17.373,17.3519,17.3625,21000.0
2012-05-21 13:05:00,32.8,32.85,32.76,32.85,23600.0,17.3678,17.3942,17.3466,17.3942,23600.0
2012-05-21 13:10:00,32.85,32.9,32.85,32.89,42400.0,17.3942,17.4207,17.3942,17.4154,42400.0
2012-05-21 13:15:00,32.89,32.94,32.89,32.93,20000.0,17.4154,17.4419,17.4154,17.4366,20000.0
2012-05-21 13:20:00,32.94,32.95,32.88,32.88,44000.0,17.4419,17.4472,17.4101,17.4101,44000.0
2012-05-21 13:25:00,32.9,32.96,32.86,32.95,63100.0,17.4207,17.4525,17.3995,17.4472,63100.0
2012-05-21 13:30:00,32.96,32.96,32.86,32.95,37500.0,17.4525,17.4525,17.3995,17.4472,37500.0
2012-05-21 13:35:00,32.95,33.0,32.95,33.0,89800.0,17.4472,17.4737,17.4472,17.4737,89800.0
2012-05-21 13:40:00,32.99,33.05,32.99,33.05,28800.0,17.4684,17.5001,17.4684,17.5001,28800.0
2012-05-21 13:45:00,33.05,33.1,33.04,33.05,42900.0,17.5001,17.5266,17.4948,17.5001,42900.0
2012-05-21 13:50:00,33.04,33.07,33.03,33.06,34100.0,17.4948,17.5107,17.4895,17.5054,34100.0
2012-05-21 13:55:00,33.08,33.12,33.06,33.12,52800.0,17.516,17.5372,17.5054,17.5372,52800.0
2012-05-21 14:00:00,33.11,33.15,33.09,33.14,96800.0,17.5319,17.5531,17.5213,17.5478,96800.0
2012-05-21 14:05:00,33.14,33.2,33.09,33.18,71800.0,17.5478,17.5796,17.5213,17.569,71800.0
2012-05-21 14:10:00,33.19,33.21,33.13,33.2,40000.0,17.5743,17.5848,17.5425,17.5796,40000.0
2012-05-21 14:15:00,33.2,33.25,33.18,33.21,65000.0,17.5796,17.606,17.569,17.5848,65000.0
2012-05-21 14:20:00,33.21,33.23,33.16,33.18,59700.0,17.5848,17.5954,17.5584,17.569,59700.0
2012-05-21 14:25:00,33.18,33.21,33.16,33.18,77900.0,17.569,17.5848,17.5584,17.569,77900.0
2012-05-21 14:30:00,33.19,33.21,33.11,33.2,68600.0,17.5743,17.5848,17.5319,17.5796,68600.0
2012-05-21 14:35:00,33.19,33.22,33.19,33.2,72000.0,17.5743,17.5901,17.5743,17.5796,72000.0
2012-05-21 14:40:00,33.21,33.22,33.14,33.15,127900.0,17.5848,17.5901,17.5478,17.5531,127900.0
2012-05-21 14:45:00,33.15,33.21,33.12,33.19,129800.0,17.5531,17.5848,17.5372,17.5743,129800.0
2012-05-21 14:50:00,33.18,33.22,33.18,33.21,52200.0,17.569,17.5901,17.569,17.5848,52200.0
2012-05-21 14:55:00,33.2,33.22,33.2,33.21,57400.0,17.5796,17.5901,17.5796,17.5848,57400.0
2012-05-21 15:00:00,33.21,33.3,33.21,33.3,84900.0,17.5848,17.6325,17.5848,17.6325,84900.0
2012-05-21 15:05:00,33.3,33.3,33.24,33.28,38100.0,17.6325,17.6325,17.6007,17.6219,38100.0
2012-05-21 15:10:00,33.28,33.32,33.27,33.31,39600.0,17.6219,17.6431,17.6166,17.6378,39600.0
2012-05-21 15:15:00,33.31,33.38,33.3,33.37,51800.0,17.6378,17.6749,17.6325,17.6696,51800.0
2012-05-21 15:20:00,33.36,33.37,33.25,33.26,51200.0,17.6643,17.6696,17.606,17.6113,51200.0
2012-05-21 15:25:00,33.25,33.32,33.25,33.25,53800.0,17.606,17.6431,17.606,17.606,53800.0
2012-05-21 15:30:00,33.25,33.28,33.2,33.26,72800.0,17.606,17.6219,17.5796,17.6113,72800.0
2012-05-21 15:35:00,33.27,33.27,33.25,33.25,72800.0,17.6166,17.6166,17.606,17.606,72800.0
2012-05-21 15:40:00,33.25,33.27,33.25,33.26,111600.0,17.606,17.6166,17.606,17.6113,111600.0
2012-05-21 15:45:00,33.26,33.31,33.23,33.3,245700.0,17.6113,17.6378,17.5954,17.6325,245700.0
2012-05-21 15:50:00,33.29,33.34,33.26,33.31,114800.0,17.6272,17.6537,17.6113,17.6378,114800.0
2012-05-21 15:55:00,33.32,33.37,33.32,33.35,187500.0,17.6431,17.6696,17.6431,17.659,187500.0
2012-05-22 09:30:00,34.1,34.21,33.33,33.5,106900.0,18.0561,18.1144,17.6484,17.7384,106900.0
2012-05-22 09:35:00,33.52,33.7,33.47,33.61,76200.0,17.749,17.8443,17.7225,17.7967,76200.0
2012-05-22 09:40:00,33.61,33.73,33.58,33.69,110700.0,17.7967,17.8602,17.7808,17.839,110700.0
2012-05-22 09:45:00,33.68,33.75,33.68,33.75,93500.0,17.8337,17.8708,17.8337,17.8708,93500.0
2012-05-22 09:50:00,33.75,33.92,33.73,33.82,94300.0,17.8708,17.9608,17.8602,17.9078,94300.0
2012-05-22 09:55:00,33.82,33.82,33.68,33.76,137500.0,17.9078,17.9078,17.8337,17.8761,137500.0
2012-05-22 10:00:00,33.77,33.95,33.75,33.89,91400.0,17.8814,17.9767,17.8708,17.9449,91400.0
2012-05-22 10:05:00,33.9,33.92,33.85,33.92,84300.0,17.9502,17.9608,17.9237,17.9608,84300.0
2012-05-22 10:10:00,33.92,34.09,33.91,34.07,116300.0,17.9608,18.0508,17.9555,18.0402,116300.0
2012-05-22 10:15:00,34.07,34.17,34.04,34.09,58200.0,18.0402,18.0932,18.0243,18.0508,58200.0
2012-05-22 10:20:00,34.1,34.33,34.07,34.25,96300.0,18.0561,18.1779,18.0402,18.1355,96300.0
2012-05-22 10:25:00,34.25,34.26,33.91,34.02,235400.0,18.1355,18.1408,17.9555,18.0137,235400.0
2012-05-22 10:30:00,34.01,34.03,33.97,34.0,131600.0,18.0085,18.019,17.9873,18.0032,131600.0
2012-05-22 10:35:00,34.03,34.03,33.94,34.0,160600.0,18.019,18.019,17.9714,18.0032,160600.0
2012-05-22 10:40:00,34.0,34.05,33.99,34.05,67800.0,18.0032,18.0296,17.9979,18.0296,67800.0
2012-05-22 10:45:00,34.04,34.04,33.99,34.01,64800.0,18.0243,18.0243,17.9979,18.0085,64800.0
2012-05-22 10:50:00,34.02,34.13,34.02,34.07,47400.0,18.0137,18.072,18.0137,18.0402,47400.0
2012-05-22 10:55:00,34.06,34.11,34.0,34.02,81500.0,18.0349,18.0614,18.0032,18.0137,81500.0
2012-05-22 11:00:00,34.02,34.03,33.99,34.01,67000.0,18.0137,18.019,17.9979,18.0085,67000.0
2012-05-22 11:05:00,34.0,34.01,33.84,33.87,78500.0,18.0032,18.0085,17.9184,17.9343,78500.0
2012-05-22 11:10:00,33.89,34.06,33.88,33.94,91400.0,17.9449,18.0349,17.9396,17.9714,91400.0
2012-05-22 11:15:00,33.94,33.98,33.9,33.92,43600.0,17.9714,17.9926,17.9502,17.9608,43600.0
2012-05-22 11:20:00,33.92,33.96,33.89,33.91,47900.0,17.9608,17.982,17.9449,17.9555,47900.0
2012-05-22 11:25:00,33.91,33.98,33.9,33.91,48400.0,17.9555,17.9926,17.9502,17.9555,48400.0
2012-05-22 11:30:00,33.91,33.91,33.76,33.77,91900.0,17.9555,17.9555,17.8761,17.8814,91900.0
2012-05-22 11:35:00,33.77,33.78,33.66,33.68,141600.0,17.8814,17.8867,17.8231,17.8337,141600.0
2012-05-22 11:40:00,33.66,33.67,33.57,33.64,152500.0,17.8231,17.8284,17.7755,17.8125,152500.0
2012-05-22 11:45:00,33.64,33.68,33.61,33.62,124400.0,17.8125,17.8337,17.7967,17.8019,124400.0
2012-05-22 11:50:00,33.62,33.67,33.61,33.62,61400.0,17.8019,17.8284,17.7967,17.8019,61400.0
2012-05-22 11:55:00,33.61,33.67,33.56,33.59,102900.0,17.7967,17.8284,17.7702,17.7861,102900.0
2012-05-22 12:00:00,33.59,33.61,33.45,33.51,79600.0,17.7861,17.7967,17.7119,17.7437,79600.0
2012-05-22 12:05:00,33.49,33.5,33.45,33.47,37600.0,17.7331,17.7384,17.7119,17.7225,37600.0
2012-05-22 12:10:00,33.45,33.5,33.45,33.5,66000.0,17.7119,17.7384,17.7119,17.7384,66000.0
2012-05-22 12:15:00,33.5,33.53,33.49,33.5,61600.0,17.7384,17.7543,17.7331,17.7384,61600.0
2012-05-22 12:20:00,33.51,33.58,33.5,33.55,53000.0,17.7437,17.7808,17.7384,17.7649,53000.0
2012-05-22 12:25:00,33.55,33.59,33.49,33.56,65100.0,17.7649,17.7861,17.7331,17.7702,65100.0
2012-05-22 12:30:00,33.56,33.65,33.55,33.63,83300.0,17.7702,17.8178,17.7649,17.8072,83300.0
2012-05-22 12:35:00,33.64,33.7,33.63,33.7,46100.0,17.8125,17.8443,17.8072,17.8443,46100.0
2012-05-22 12:40:00,33.7,33.79,33.69,33.79,45800.0,17.8443,17.892,17.839,17.892,45800.0
2012-05-22 12:45:00,33.79,33.83,33.74,33.78,65300.0,17.892,17.9131,17.8655,17.8867,65300.0
2012-05-22 12:50:00,33.77,33.78,33.65,33.71,66100.0,17.8814,17.8867,17.8178,17.8496,66100.0
2012-05-22 12:55:00,33.71,33.73,33.64,33.64,55300.0,17.8496,17.8602,17.8125,17.8125,55300.0
2012-05-22 13:00:00,33.64,33.67,33.58,33.59,86500.0,17.8125,17.8284,17.7808,17.7861,86500.0
2012-05-22 13:05:00,33.6,33.62,33.59,33.6,56800.0,17.7914,17.8019,17.7861,17.7914,56800.0
2012-05-22 13:10:00,33.6,33.62,33.5,33.5,106000.0,17.7914,17.8019,17.7384,17.7384,106000.0
2012-05-22 13:15:00,33.5,33.53,33.46,33.49,84300.0,17.7384,17.7543,17.7172,17.7331,84300.0
2012-05-22 13:20:00,33.48,33.52,33.42,33.51,94700.0,17.7278,17.749,17.696,17.7437,94700.0
2012-05-22 13:25:00,33.52,33.54,33.52,33.53,14400.0,17.749,17.7596,17.749,17.7543,14400.0
2012-05-22 13:30:00,33.54,33.69,33.52,33.69,30300.0,17.7596,17.839,17.749,17.839,30300.0
2012-05-22 13:35:00,33.69,33.72,33.67,33.67,46300.0,17.839,17.8549,17.8284,17.8284,46300.0
2012-05-22 13:40:00,33.68,33.68,33.57,33.57,42000.0,17.8337,17.8337,17.7755,17.7755,42000.0
2012-05-22 13:45:00,33.58,33.61,33.57,33.57,52800.0,17.7808,17.7967,17.7755,17.7755,52800.0
2012-05-22 13:50:00,33.58,33.58,33.5,33.51,50800.0,17.7808,17.7808,17.7384,17.7437,50800.0
2012-05-22 13:55:00,33.51,33.6,33.5,33.6,32000.0,17.7437,17.7914,17.7384,17.7914,32000.0
2012-05-22 14:00:00,33.6,33.66,33.59,33.65,50100.0,17.7914,17.8231,17.7861,17.8178,50100.0
2012-05-22 14:05:00,33.65,33.73,33.64,33.69,79100.0,17.8178,17.8602,17.8125,17.839,79100.0
2012-05-22 14:10:00,33.69,33.7,33.62,33.63,99300.0,17.839,17.8443,17.8019,17.8072,99300.0
2012-05-22 14:15:00,33.63,33.65,33.62,33.65,94300.0,17.8072,17.8178,17.8019,17.8178,94300.0
2012-05-22 14:20:00,33.65,33.73,33.65,33.67,81700.0,17.8178,17.8602,17.8178,17.8284,81700.0
2012-05-22 14:25:00,33.68,33.71,33.64,33.65,86200.0,17.8337,17.8496,17.8125,17.8178,86200.0
2012-05-22 14:30:00,33.64,33.66,33.59,33.59,35600.0,17.8125,17.8231,17.7861,17.7861,35600.0
2012-05-22 14:35:00,33.6,33.62,33.58,33.59,34100.0,17.7914,17.8019,17.7808,17.7861,34100.0
2012-05-22 14:40:00,33.6,33.62,33.59,33.6,61400.0,17.7914,17.8019,17.7861,17.7914,61400.0
2012-05-22 14:45:00,33.6,33.61,33.59,33.59,25900.0,17.7914,17.7967,17.7861,17.7861,25900.0
2012-05-22 14:50:00,33.6,33.6,33.59,33.6,29800.0,17.7914,17.7914,17.7861,17.7914,29800.0
2012-05-22 14:55:00,33.6,33.64,33.59,33.61,72100.0,17.7914,17.8125,17.7861,17.7967,72100.0
2012-05-22 15:00:00,33.61,33.61,33.57,33.61,83000.0,17.7967,17.7967,17.7755,17.7967,83000.0
2012-05-22 15:05:00,33.61,33.61,33.6,33.61,37000.0,17.7967,17.7967,17.7914,17.7967,37000.0
2012-05-22 15:10:00,33.6,33.61,33.59,33.61,33400.0,17.7914,17.7967,17.7861,17.7967,33400.0
2012-05-22 15:15:00,33.6,33.62,33.59,33.6,59700.0,17.7914,17.8019,17.7861,17.7914,59700.0
2012-05-22 15:20:00,33.6,33.63,33.59,33.63,66300.0,17.7914,17.8072,17.7861,17.8072,66300.0
2012-05-22 15:25:00,33.63,33.72,33.63,33.71,110400.0,17.8072,17.8549,17.8072,17.8496,110400.0
2012-05-22 15:30:00,33.7,33.71,33.5,33.58,175300.0,17.8443,17.8496,17.7384,17.7808,175300.0
2012-05-22 15:35:00,33.59,33.61,33.57,33.58,72200.0,17.7861,17.7967,17.7755,17.7808,72200.0
2012-05-22 15:40:00,33.59,33.61,33.55,33.6,256700.0,17.7861,17.7967,17.7649,17.7914,256700.0
2012-05-22 15:45:00,33.61,33.7,33.59,33.63,198200.0,17.7967,17.8443,17.7861,17.8072,198200.0
2012-05-22 15:50:00,33.64,33.76,33.64,33.76,186500.0,17.8125,17.8761,17.8125,17.8761,186500.0
2012-05-22 15:55:00,33.76,33.84,33.74,33.82,291300.0,17.8761,17.9184,17.8655,17.9078,291300.0
2012-05-23 09:30:00,33.65,33.69,33.25,33.57,110000.0,17.8178,17.839,17.606,17.7755,110000.0
2012-05-23 09:35:00,33.57,33.75,33.55,33.75,82000.0,17.7755,17.8708,17.7649,17.8708,82000.0
2012-05-23 09:40:00,33.7,33.7,33.48,33.49,82200.0,17.8443,17.8443,17.7278,17.7331,82200.0
2012-05-23 09:45:00,33.49,33.5,33.18,33.32,145800.0,17.7331,17.7384,17.569,17.6431,145800.0
2012-05-23 09:50:00,33.32,33.32,33.2,33.26,125500.0,17.6431,17.6431,17.5796,17.6113,125500.0
2012-05-23 09:55:00,33.27,33.27,33.13,33.17,369900.0,17.6166,17.6166,17.5425,17.5637,369900.0
2012-05-23 10:00:00,33.17,33.19,33.06,33.07,115000.0,17.5637,17.5743,17.5054,17.5107,115000.0
2012-05-23 10:05:00,33.06,33.06,32.97,32.99,134200.0,17.5054,17.5054,17.4578,17.4684,134200.0
2012-05-23 10:10:00,32.99,32.99,32.87,32.9,98800.0,17.4684,17.4684,17.4048,17.4207,98800.0
2012-05-23 10:15:00,32.9,33.07,32.9,33.01,110300.0,17.4207,17.5107,17.4207,17.4789,110300.0
2012-05-23 10:20:00,33.01,33.13,33.0,33.03,79700.0,17.4789,17.5425,17.4737,17.4895,79700.0
2012-05-23 10:25:00,33.03,33.1,32.93,33.01,81500.0,17.4895,17.5266,17.4366,17.4789,81500.0
2012-05-23 10:30:00,33.01,33.05,32.98,32.98,28400.0,17.4789,17.5001,17.4631,17.4631,28400.0
2012-05-23 10:35:00,32.98,32.98,32.75,32.82,95700.0,17.4631,17.4631,17.3413,17.3783,95700.0
2012-05-23 10:40:00,32.81,32.81,32.39,32.5,201300.0,17.373,17.373,17.1507,17.2089,201300.0
2012-05-23 10:45:00,32.51,32.66,32.41,32.47,116400.0,17.2142,17.2936,17.1612,17.193,116400.0
2012-05-23 10:50:00,32.5,32.58,32.39,32.4,112200.0,17.2089,17.2513,17.1507,17.1559,112200.0
2012-05-23 10:55:00,32.4,33.12,32.4,32.68,123200.0,17.1559,17.5372,17.1559,17.3042,123200.0
2012-05-23 11:00:00,32.68,32.69,32.4,32.42,83300.0,17.3042,17.3095,17.1559,17.1665,83300.0
2012-05-23 11:05:00,32.41,32.41,32.11,32.28,204200.0,17.1612,17.1612,17.0024,17.0924,204200.0
2012-05-23 11:10:00,32.28,32.29,32.02,32.15,114700.0,17.0924,17.0977,16.9547,17.0236,114700.0
2012-05-23 11:15:00,32.14,32.3,32.01,32.3,76900.0,17.0183,17.103,16.9494,17.103,76900.0
2012-05-23 11:20:00,32.32,32.56,32.3,32.5,82300.0,17.1136,17.2407,17.103,17.2089,82300.0
2012-05-23 11:25:00,32.48,32.62,32.48,32.48,72800.0,17.1983,17.2724,17.1983,17.1983,72800.0
2012-05-23 11:30:00,32.48,32.52,32.47,32.49,92500.0,17.1983,17.2195,17.193,17.2036,92500.0
2012-05-23 11:35:00,32.49,32.5,32.35,32.38,97600.0,17.2036,17.2089,17.1295,17.1454,97600.0
2012-05-23 11:40:00,32.39,32.39,32.27,32.37,86200.0,17.1507,17.1507,17.0871,17.1401,86200.0
2012-05-23 11:45:00,32.37,32.39,32.25,32.27,56800.0,17.1401,17.1507,17.0765,17.0871,56800.0
2012-05-23 11:50:00,32.27,32.33,32.25,32.3,43800.0,17.0871,17.1189,17.0765,17.103,43800.0
2012-05-23 11:55:00,32.3,32.31,32.12,32.17,96300.0,17.103,17.1083,17.0077,17.0342,96300.0
2012-05-23 12:00:00,32.18,32.26,32.17,32.19,62000.0,17.0395,17.0818,17.0342,17.0448,62000.0
2012-05-23 12:05:00,32.2,32.2,32.05,32.2,121400.0,17.05,17.05,16.9706,17.05,121400.0
2012-05-23 12:10:00,32.2,32.2,32.07,32.11,114400.0,17.05,17.05,16.9812,17.0024,114400.0
2012-05-23 12:15:00,32.11,32.11,32.07,32.1,65400.0,17.0024,17.0024,16.9812,16.9971,65400.0
2012-05-23 12:20:00,32.1,32.13,32.08,32.11,50900.0,16.9971,17.013,16.9865,17.0024,50900.0
2012-05-23 12:25:00,32.12,32.19,32.08,32.11,59700.0,17.0077,17.0448,16.9865,17.0024,59700.0
2012-05-23 12:30:00,32.1,32.14,32.03,32.05,87200.0,16.9971,17.0183,16.96,16.9706,87200.0
2012-05-23 12:35:00,32.03,32.08,31.95,31.98,82900.0,16.96,16.9865,16.9177,16.9336,82900.0
2012-05-23 12:40:00,31.96,32.1,31.96,32.08,122800.0,16.923,16.9971,16.923,16.9865,122800.0
2012-05-23 12:45:00,32.08,32.21,32.06,32.21,53000.0,16.9865,17.0553,16.9759,17.0553,53000.0
2012-05-23 12:50:00,32.24,32.24,32.14,32.14,36500.0,17.0712,17.0712,17.0183,17.0183,36500.0
2012-05-23 12:55:00,32.15,32.23,32.14,32.18,85800.0,17.0236,17.0659,17.0183,17.0395,85800.0
2012-05-23 13:00:00,32.17,32.21,32.14,32.15,71700.0,17.0342,17.0553,17.0183,17.0236,71700.0
2012-05-23 13:05:00,32.16,32.22,32.15,32.2,37900.0,17.0289,17.0606,17.0236,17.05,37900.0
2012-05-23 13:10:00,32.2,32.28,32.18,32.27,58300.0,17.05,17.0924,17.0395,17.0871,58300.0
2012-05-23 13:15:00,32.26,32.27,32.18,32.22,57100.0,17.0818,17.0871,17.0395,17.0606,57100.0
2012-05-23 13:20:00,32.22,32.35,32.22,32.33,46900.0,17.0606,17.1295,17.0606,17.1189,46900.0
2012-05-23 13:25:00,32.33,32.4,32.28,32.35,56400.0,17.1189,17.1559,17.0924,17.1295,56400.0
2012-05-23 13:30:00,32.36,32.38,32.28,32.28,63300.0,17.1348,17.1454,17.0924,17.0924,63300.0
2012-05-23 13:35:00,32.29,32.36,32.29,32.36,48200.0,17.0977,17.1348,17.0977,17.1348,48200.0
2012-05-23 13:40:00,32.36,32.4,32.34,32.38,61100.0,17.1348,17.1559,17.1242,17.1454,61100.0
2012-05-23 13:45:00,32.37,32.41,32.35,32.36,60600.0,17.1401,17.1612,17.1295,17.1348,60600.0
2012-05-23 13:50:00,32.35,32.35,32.27,32.27,70200.0,17.1295,17.1295,17.0871,17.0871,70200.0
2012-05-23 13:55:00,32.28,32.28,32.14,32.18,68000.0,17.0924,17.0924,17.0183,17.0395,68000.0
2012-05-23 14:00:00,32.18,32.25,32.18,32.23,63000.0,17.0395,17.0765,17.0395,17.0659,63000.0
2012-05-23 14:05:00,32.22,32.23,32.17,32.23,76000.0,17.0606,17.0659,17.0342,17.0659,76000.0
2012-05-23 14:10:00,32.23,32.26,32.23,32.25,78400.0,17.0659,17.0818,17.0659,17.0765,78400.0
2012-05-23 14:15:00,32.25,32.25,32.14,32.14,135500.0,17.0765,17.0765,17.0183,17.0183,135500.0
2012-05-23 14:20:00,32.13,32.13,32.05,32.09,64600.0,17.013,17.013,16.9706,16.9918,64600.0
2012-05-23 14:25:00,32.09,32.13,32.08,32.11,61700.0,16.9918,17.013,16.9865,17.0024,61700.0
2012-05-23 14:30:00,32.12,32.12,32.09,32.12,35000.0,17.0077,17.0077,16.9918,17.0077,35000.0
2012-05-23 14:35:00,32.11,32.26,32.11,32.26,46700.0,17.0024,17.0818,17.0024,17.0818,46700.0
2012-05-23 14:40:00,32.26,32.38,32.25,32.38,79300.0,17.0818,17.1454,17.0765,17.1454,79300.0
2012-05-23 14:45:00,32.37,32.41,32.35,32.36,62900.0,17.1401,17.1612,17.1295,17.1348,62900.0
2012-05-23 14:50:00,32.36,32.4,32.36,32.39,52300.0,17.1348,17.1559,17.1348,17.1507,52300.0
2012-05-23 14:55:00,32.39,32.52,32.37,32.37,109400.0,17.1507,17.2195,17.1401,17.1401,109400.0
2012-05-23 15:00:00,32.38,32.48,32.38,32.48,56200.0,17.1454,17.1983,17.1454,17.1983,56200.0
2012-05-23 15:05:00,32.48,32.49,32.43,32.48,64400.0,17.1983,17.2036,17.1718,17.1983,64400.0
2012-05-23 15:10:00,32.48,32.52,32.47,32.52,89100.0,17.1983,17.2195,17.193,17.2195,89100.0
2012-05-23 15:15:00,32.52,32.55,32.45,32.5,187900.0,17.2195,17.2354,17.1824,17.2089,187900.0
2012-05-23 15:20:00,32.51,32.81,32.5,32.69,152300.0,17.2142,17.373,17.2089,17.3095,152300.0
2012-05-23 15:25:00,32.68,32.79,32.68,32.76,96900.0,17.3042,17.3625,17.3042,17.3466,96900.0
2012-05-23 15:30:00,32.76,32.93,32.75,32.8,210900.0,17.3466,17.4366,17.3413,17.3678,210900.0
2012-05-23 15:35:00,32.81,33.0,32.8,32.99,231100.0,17.373,17.4737,17.3678,17.4684,231100.0
2012-05-23 15:40:00,33.0,33.29,32.99,33.25,262300.0,17.4737,17.6272,17.4684,17.606,262300.0
2012-05-23 15:45:00,33.25,33.29,32.96,32.97,190800.0,17.606,17.6272,17.4525,17.4578,190800.0
2012-05-23 15:50:00,32.97,33.08,32.96,33.03,257600.0,17.4578,17.516,17.4525,17.4895,257600.0
2012-05-23 15:55:00,33.03,33.2,32.96,33.13,367100.0,17.4895,17.5796,17.4525,17.5425,367100.0
2012-05-24 09:30:00,33.29,33.5,33.29,33.37,97400.0,17.6272,17.7384,17.6272,17.6696,97400.0
2012-05-24 09:35:00,33.37,33.61,33.36,33.61,138700.0,17.6696,17.7967,17.6643,17.7967,138700.0
2012-05-24 09:40:00,33.61,33.79,33.6,33.73,113300.0,17.7967,17.892,17.7914,17.8602,113300.0
2012-05-24 09:45:00,33.72,33.72,33.65,33.67,109500.0,17.8549,17.8549,17.8178,17.8284,109500.0
2012-05-24 09:50:00,33.67,33.69,33.61,33.61,108900.0,17.8284,17.839,17.7967,17.7967,108900.0
2012-05-24 09:55:00,33.6,33.64,33.51,33.52,121600.0,17.7914,17.8125,17.7437,17.749,121600.0
2012-05-24 10:00:00,33.52,33.54,33.47,33.49,129700.0,17.749,17.7596,17.7225,17.7331,129700.0
2012-05-24 10:05:00,33.49,33.51,33.38,33.38,133600.0,17.7331,17.7437,17.6749,17.6749,133600.0
2012-05-24 10:10:00,33.39,33.39,33.18,33.18,162300.0,17.6802,17.6802,17.569,17.569,162300.0
2012-05-24 10:15:00,33.17,33.25,33.09,33.15,192600.0,17.5637,17.606,17.5213,17.5531,192600.0
2012-05-24 10:20:00,33.14,33.2,32.96,32.98,171800.0,17.5478,17.5796,17.4525,17.4631,171800.0
2012-05-24 10:25:00,32.98,33.09,32.92,33.02,206900.0,17.4631,17.5213,17.4313,17.4842,206900.0
2012-05-24 10:30:00,33.03,33.14,32.99,33.1,149500.0,17.4895,17.5478,17.4684,17.5266,149500.0
2012-05-24 10:35:00,33.09,33.12,33.07,33.11,171800.0,17.5213,17.5372,17.5107,17.5319,171800.0
2012-05-24 10:40:00,33.11,33.21,33.09,33.12,165400.0,17.5319,17.5848,17.5213,17.5372,165400.0
2012-05-24 10:45:00,33.12,33.13,33.08,33.1,112100.0,17.5372,17.5425,17.516,17.5266,112100.0
2012-05-24 10:50:00,33.11,33.11,33.02,33.05,140800.0,17.5319,17.5319,17.4842,17.5001,140800.0
2012-05-24 10:55:00,33.03,33.1,33.02,33.09,111000.0,17.4895,17.5266,17.4842,17.5213,111000.0
2012-05-24 11:00:00,33.09,33.09,33.07,33.08,46200.0,17.5213,17.5213,17.5107,17.516,46200.0
2012-05-24 11:05:00,33.09,33.09,32.98,33.0,179300.0,17.5213,17.5213,17.4631,17.4737,179300.0
2012-05-24 11:10:00,33.0,33.0,32.85,32.88,157500.0,17.4737,17.4737,17.3942,17.4101,157500.0
2012-05-24 11:15:00,32.87,32.88,32.76,32.8,133400.0,17.4048,17.4101,17.3466,17.3678,133400.0
2012-05-24 11:20:00,32.81,32.86,32.78,32.84,263100.0,17.373,17.3995,17.3572,17.3889,263100.0
2012-05-24 11:25:00,32.83,32.84,32.61,32.61,118500.0,17.3836,17.3889,17.2671,17.2671,118500.0
2012-05-24 11:30:00,32.63,32.63,32.42,32.54,244500.0,17.2777,17.2777,17.1665,17.2301,244500.0
2012-05-24 11:35:00,32.54,32.58,32.42,32.45,164400.0,17.2301,17.2513,17.1665,17.1824,164400.0
2012-05-24 11:40:00,32.45,32.53,32.44,32.45,129100.0,17.1824,17.2248,17.1771,17.1824,129100.0
2012-05-24 11:45:00,32.45,32.58,32.43,32.51,217500.0,17.1824,17.2513,17.1718,17.2142,217500.0
2012-05-24 11:50:00,32.5,32.51,32.42,32.46,156600.0,17.2089,17.2142,17.1665,17.1877,156600.0
2012-05-24 11:55:00,32.47,32.54,32.34,32.52,150300.0,17.193,17.2301,17.1242,17.2195,150300.0
2012-05-24 12:00:00,32.53,32.54,32.43,32.51,108800.0,17.2248,17.2301,17.1718,17.2142,108800.0
2012-05-24 12:05:00,32.52,32.67,32.52,32.66,88500.0,17.2195,17.2989,17.2195,17.2936,88500.0
2012-05-24 12:10:00,32.66,32.68,32.48,32.53,182300.0,17.2936,17.3042,17.1983,17.2248,182300.0
2012-05-24 12:15:00,32.53,32.56,32.49,32.51,81000.0,17.2248,17.2407,17.2036,17.2142,81000.0
2012-05-24 12:20:00,32.5,32.51,32.5,32.51,33300.0,17.2089,17.2142,17.2089,17.2142,33300.0
2012-05-24 12:25:00,32.51,32.59,32.4,32.5,207300.0,17.2142,17.2566,17.1559,17.2089,207300.0
2012-05-24 12:30:00,32.51,32.51,32.32,32.35,84700.0,17.2142,17.2142,17.1136,17.1295,84700.0
2012-05-24 12:35:00,32.34,32.44,32.34,32.44,63000.0,17.1242,17.1771,17.1242,17.1771,63000.0
2012-05-24 12:40:00,32.43,32.51,32.38,32.47,148700.0,17.1718,17.2142,17.1454,17.193,148700.0
2012-05-24 12:45:00,32.47,32.53,32.43,32.46,165700.0,17.193,17.2248,17.1718,17.1877,165700.0
2012-05-24 12:50:00,32.45,32.49,32.33,32.42,140000.0,17.1824,17.2036,17.1189,17.1665,140000.0
2012-05-24 12:55:00,32.4,32.44,32.37,32.37,185900.0,17.1559,17.1771,17.1401,17.1401,185900.0
2012-05-24 13:00:00,32.38,32.4,32.31,32.36,95800.0,17.1454,17.1559,17.1083,17.1348,95800.0
2012-05-24 13:05:00,32.36,32.5,32.31,32.44,108300.0,17.1348,17.2089,17.1083,17.1771,108300.0
2012-05-24 13:10:00,32.44,32.49,32.4,32.49,139100.0,17.1771,17.2036,17.1559,17.2036,139100.0
2012-05-24 13:15:00,32.48,32.54,32.48,32.5,136500.0,17.1983,17.2301,17.1983,17.2089,136500.0
2012-05-24 13:20:00,32.51,32.54,32.36,32.4,254200.0,17.2142,17.2301,17.1348,17.1559,254200.0
2012-05-24 13:25:00,32.4,32.44,32.38,32.44,105400.0,17.1559,17.1771,17.1454,17.1771,105400.0
2012-05-24 13:30:00,32.44,32.5,32.41,32.48,52900.0,17.1771,17.2089,17.1612,17.1983,52900.0
2012-05-24 13:35:00,32.47,32.5,32.46,32.49,58500.0,17.193,17.2089,17.1877,17.2036,58500.0
2012-05-24 13:40:00,32.49,32.49,32.37,32.43,101500.0,17.2036,17.2036,17.1401,17.1718,101500.0
2012-05-24 13:45:00,32.44,32.44,32.39,32.41,112200.0,17.1771,17.1771,17.1507,17.1612,112200.0
2012-05-24 13:50:00,32.41,32.48,32.4,32.47,71300.0,17.1612,17.1983,17.1559,17.193,71300.0
2012-05-24 13:55:00,32.47,32.49,32.43,32.45,64600.0,17.193,17.2036,17.1718,17.1824,64600.0
2012-05-24 14:00:00,32.45,32.45,32.37,32.41,179400.0,17.1824,17.1824,17.1401,17.1612,179400.0
2012-05-24 14:05:00,32.42,32.42,32.37,32.37,54700.0,17.1665,17.1665,17.1401,17.1401,54700.0
2012-05-24 14:10:00,32.37,32.37,32.28,32.29,149700.0,17.1401,17.1401,17.0924,17.0977,149700.0
2012-05-24 14:15:00,32.28,32.36,32.28,32.33,88300.0,17.0924,17.1348,17.0924,17.1189,88300.0
2012-05-24 14:20:00,32.33,32.4,32.3,32.34,171200.0,17.1189,17.1559,17.103,17.1242,171200.0
2012-05-24 14:25:00,32.34,32.42,32.33,32.38,133100.0,17.1242,17.1665,17.1189,17.1454,133100.0
2012-05-24 14:30:00,32.37,32.38,32.3,32.36,86100.0,17.1401,17.1454,17.103,17.1348,86100.0
2012-05-24 14:35:00,32.36,32.38,32.27,32.27,117700.0,17.1348,17.1454,17.0871,17.0871,117700.0
2012-05-24 14:40:00,32.28,32.28,32.19,32.25,167800.0,17.0924,17.0924,17.0448,17.0765,167800.0
2012-05-24 14:45:00,32.25,32.33,32.24,32.31,289400.0,17.0765,17.1189,17.0712,17.1083,289400.0
2012-05-24 14:50:00,32.31,32.32,32.25,32.3,99500.0,17.1083,17.1136,17.0765,17.103,99500.0
2012-05-24 14:55:00,32.3,32.38,32.3,32.33,135500.0,17.103,17.1454,17.103,17.1189,135500.0
2012-05-24 15:00:00,32.33,32.34,32.27,32.27,158100.0,17.1189,17.1242,17.0871,17.0871,158100.0
2012-05-24 15:05:00,32.27,32.3,32.26,32.3,210400.0,17.0871,17.103,17.0818,17.103,210400.0
2012-05-24 15:10:00,32.3,32.41,32.29,32.39,217400.0,17.103,17.1612,17.0977,17.1507,217400.0
2012-05-24 15:15:00,32.39,32.41,32.29,32.29,320900.0,17.1507,17.1612,17.0977,17.0977,320900.0
2012-05-24 15:20:00,32.29,32.37,32.23,32.27,475800.0,17.0977,17.1401,17.0659,17.0871,475800.0
2012-05-24 15:25:00,32.27,32.51,32.27,32.5,420300.0,17.0871,17.2142,17.0871,17.2089,420300.0
2012-05-24 15:30:00,32.51,32.55,32.43,32.55,388500.0,17.2142,17.2354,17.1718,17.2354,388500.0
2012-05-24 15:35:00,32.55,32.7,32.54,32.55,409000.0,17.2354,17.3148,17.2301,17.2354,409000.0
2012-05-24 15:40:00,32.55,32.6,32.51,32.56,387100.0,17.2354,17.2619,17.2142,17.2407,387100.0
2012-05-24 15:45:00,32.56,32.73,32.54,32.68,877200.0,17.2407,17.3307,17.2301,17.3042,877200.0
2012-05-24 15:50:00,32.68,32.68,32.55,32.56,531100.0,17.3042,17.3042,17.2354,17.2407,531100.0
2012-05-24 15:55:00,32.56,32.56,32.18,32.21,1639100.0,17.2407,17.2407,17.0395,17.0553,1639100.0
2012-05-25 09:30:00,32.13,32.15,31.66,31.66,544500.0,17.013,17.0236,16.7641,16.7641,544500.0
2012-05-25 09:35:00,31.66,31.9,31.6,31.84,220700.0,16.7641,16.8912,16.7323,16.8594,220700.0
2012-05-25 09:40:00,31.84,32.07,31.83,32.06,536200.0,16.8594,16.9812,16.8541,16.9759,536200.0
2012-05-25 09:45:00,32.06,32.16,31.98,32.05,524200.0,16.9759,17.0289,16.9336,16.9706,524200.0
2012-05-25 09:50:00,32.05,32.1,31.98,32.03,135100.0,16.9706,16.9971,16.9336,16.96,135100.0
2012-05-25 09:55:00,32.03,32.04,31.94,31.98,366600.0,16.96,16.9653,16.9124,16.9336,366600.0
2012-05-25 10:00:00,31.97,32.02,31.97,32.0,143400.0,16.9283,16.9547,16.9283,16.9441,143400.0
2012-05-25 10:05:00,32.01,32.01,31.96,31.99,600000.0,16.9494,16.9494,16.923,16.9389,600000.0
2012-05-25 10:10:00,31.99,32.03,31.99,32.0,572300.0,16.9389,16.96,16.9389,16.9441,572300.0
2012-05-25 10:15:00,32.0,32.02,31.99,32.02,208800.0,16.9441,16.9547,16.9389,16.9547,208800.0
2012-05-25 10:20:00,32.02,32.02,32.0,32.01,259000.0,16.9547,16.9547,16.9441,16.9494,259000.0
2012-05-25 10:25:00,32.01,32.04,31.95,32.0,235000.0,16.9494,16.9653,16.9177,16.9441,235000.0
2012-05-25 10:30:00,32.0,32.01,31.99,32.01,160900.0,16.9441,16.9494,16.9389,16.9494,160900.0
2012-05-25 10:35:00,32.01,32.02,32.0,32.0,87500.0,16.9494,16.9547,16.9441,16.9441,87500.0
2012-05-25 10:40:00,32.01,32.02,31.95,31.96,218500.0,16.9494,16.9547,16.9177,16.923,218500.0
2012-05-25 10:45:00,31.95,32.01,31.95,31.99,52000.0,16.9177,16.9494,16.9177,16.9389,52000.0
2012-05-25 10:50:00,32.0,32.05,31.99,32.0,229400.0,16.9441,16.9706,16.9389,16.9441,229400.0
2012-05-25 10:55:00,32.0,32.05,31.99,32.04,364800.0,16.9441,16.9706,16.9389,16.9653,364800.0
2012-05-25 11:00:00,32.04,32.16,32.02,32.12,93500.0,16.9653,17.0289,16.9547,17.0077,93500.0
2012-05-25 11:05:00,32.14,32.14,32.1,32.13,34800.0,17.0183,17.0183,16.9971,17.013,34800.0
2012-05-25 11:10:00,32.12,32.21,32.12,32.21,178300.0,17.0077,17.0553,17.0077,17.0553,178300.0
2012-05-25 11:15:00,32.21,32.24,32.2,32.24,190700.0,17.0553,17.0712,17.05,17.0712,190700.0
2012-05-25 11:20:00,32.24,32.24,32.15,32.16,310900.0,17.0712,17.0712,17.0236,17.0289,310900.0
2012-05-25 11:25:00,32.15,32.21,32.14,32.2,99700.0,17.0236,17.0553,17.0183,17.05,99700.0
2012-05-25 11:30:00,32.2,32.25,32.19,32.24,186100.0,17.05,17.0765,17.0448,17.0712,186100.0
2012-05-25 11:35:00,32.24,32.45,32.22,32.44,216500.0,17.0712,17.1824,17.0606,17.1771,216500.0
2012-05-25 11:40:00,32.44,32.53,32.41,32.47,438800.0,17.1771,17.2248,17.1612,17.193,438800.0
2012-05-25 11:45:00,32.46,32.63,32.45,32.58,273100.0,17.1877,17.2777,17.1824,17.2513,273100.0
2012-05-25 11:50:00,32.56,32.6,32.53,32.57,104500.0,17.2407,17.2619,17.2248,17.246,104500.0
2012-05-25 11:55:00,32.57,32.57,32.41,32.43,242000.0,17.246,17.246,17.1612,17.1718,242000.0
2012-05-25 12:00:00,32.42,32.43,32.38,32.41,223600.0,17.1665,17.1718,17.1454,17.1612,223600.0
2012-05-25 12:05:00,32.41,32.41,32.37,32.37,162300.0,17.1612,17.1612,17.1401,17.1401,162300.0
2012-05-25 12:10:00,32.38,32.44,32.37,32.44,143400.0,17.1454,17.1771,17.1401,17.1771,143400.0
2012-05-25 12:15:00,32.43,32.48,32.4,32.42,123000.0,17.1718,17.1983,17.1559,17.1665,123000.0
2012-05-25 12:20:00,32.41,32.47,32.41,32.42,56100.0,17.1612,17.193,17.1612,17.1665,56100.0
2012-05-25 12:25:00,32.42,32.42,32.32,32.36,109000.0,17.1665,17.1665,17.1136,17.1348,109000.0
2012-05-25 12:30:00,32.36,32.36,32.22,32.23,80900.0,17.1348,17.1348,17.0606,17.0659,80900.0
2012-05-25 12:35:00,32.22,32.26,32.22,32.25,68200.0,17.0606,17.0818,17.0606,17.0765,68200.0
2012-05-25 12:40:00,32.25,32.3,32.22,32.3,125800.0,17.0765,17.103,17.0606,17.103,125800.0
2012-05-25 12:45:00,32.3,32.32,32.29,32.29,69900.0,17.103,17.1136,17.0977,17.0977,69900.0
2012-05-25 12:50:00,32.29,32.29,32.27,32.28,56700.0,17.0977,17.0977,17.0871,17.0924,56700.0
2012-05-25 12:55:00,32.29,32.29,32.27,32.29,137400.0,17.0977,17.0977,17.0871,17.0977,137400.0
2012-05-25 13:00:00,32.29,32.31,32.27,32.3,119900.0,17.0977,17.1083,17.0871,17.103,119900.0
2012-05-25 13:05:00,32.3,32.33,32.29,32.31,46300.0,17.103,17.1189,17.0977,17.1083,46300.0
2012-05-25 13:10:00,32.32,32.32,32.21,32.24,53700.0,17.1136,17.1136,17.0553,17.0712,53700.0
2012-05-25 13:15:00,32.24,32.26,32.16,32.16,42500.0,17.0712,17.0818,17.0289,17.0289,42500.0
2012-05-25 13:20:00,32.17,32.19,32.07,32.11,98000.0,17.0342,17.0448,16.9812,17.0024,98000.0
2012-05-25 13:25:00,32.11,32.16,32.09,32.14,58100.0,17.0024,17.0289,16.9918,17.0183,58100.0
2012-05-25 13:30:00,32.14,32.18,32.13,32.14,120200.0,17.0183,17.0395,17.013,17.0183,120200.0
2012-05-25 13:35:00,32.15,32.25,32.14,32.24,130700.0,17.0236,17.0765,17.0183,17.0712,130700.0
2012-05-25 13:40:00,32.23,32.28,32.23,32.27,125200.0,17.0659,17.0924,17.0659,17.0871,125200.0
2012-05-25 13:45:00,32.27,32.3,32.27,32.29,105000.0,17.0871,17.103,17.0871,17.0977,105000.0
2012-05-25 13:50:00,32.29,32.34,32.28,32.31,108100.0,17.0977,17.1242,17.0924,17.1083,108100.0
2012-05-25 13:55:00,32.31,32.33,32.3,32.31,125600.0,17.1083,17.1189,17.103,17.1083,125600.0
2012-05-25 14:00:00,32.3,32.31,32.23,32.24,129400.0,17.103,17.1083,17.0659,17.0712,129400.0
2012-05-25 14:05:00,32.23,32.28,32.22,32.27,45200.0,17.0659,17.0924,17.0606,17.0871,45200.0
2012-05-25 14:10:00,32.28,32.28,32.27,32.27,36900.0,17.0924,17.0924,17.0871,17.0871,36900.0
2012-05-25 14:15:00,32.27,32.3,32.27,32.3,100800.0,17.0871,17.103,17.0871,17.103,100800.0
2012-05-25 14:20:00,32.3,32.3,32.26,32.27,78100.0,17.103,17.103,17.0818,17.0871,78100.0
2012-05-25 14:25:00,32.27,32.37,32.27,32.36,91800.0,17.0871,17.1401,17.0871,17.1348,91800.0
2012-05-25 14:30:00,32.36,32.37,32.3,32.35,123400.0,17.1348,17.1401,17.103,17.1295,123400.0
2012-05-25 14:35:00,32.35,32.35,32.3,32.3,58800.0,17.1295,17.1295,17.103,17.103,58800.0
2012-05-25 14:40:00,32.3,32.31,32.25,32.25,94200.0,17.103,17.1083,17.0765,17.0765,94200.0
2012-05-25 14:45:00,32.25,32.26,32.23,32.25,58300.0,17.0765,17.0818,17.0659,17.0765,58300.0
2012-05-25 14:50:00,32.25,32.29,32.23,32.28,83200.0,17.0765,17.0977,17.0659,17.0924,83200.0
2012-05-25 14:55:00,32.29,32.3,32.28,32.28,72400.0,17.0977,17.103,17.0924,17.0924,72400.0
2012-05-25 15:00:00,32.29,32.29,32.22,32.24,114500.0,17.0977,17.0977,17.0606,17.0712,114500.0
2012-05-25 15:05:00,32.24,32.24,32.22,32.24,50200.0,17.0712,17.0712,17.0606,17.0712,50200.0
2012-05-25 15:10:00,32.23,32.24,32.2,32.2,80000.0,17.0659,17.0712,17.05,17.05,80000.0
2012-05-25 15:15:00,32.2,32.22,32.2,32.22,60400.0,17.05,17.0606,17.05,17.0606,60400.0
2012-05-25 15:20:00,32.22,32.29,32.2,32.29,199800.0,17.0606,17.0977,17.05,17.0977,199800.0
2012-05-25 15:25:00,32.29,32.37,32.27,32.36,267700.0,17.0977,17.1401,17.0871,17.1348,267700.0
2012-05-25 15:30:00,32.35,32.37,32.32,32.34,192500.0,17.1295,17.1401,17.1136,17.1242,192500.0
2012-05-25 15:35:00,32.34,32.4,32.31,32.31,183000.0,17.1242,17.1559,17.1083,17.1083,183000.0
2012-05-25 15:40:00,32.31,32.37,32.31,32.35,112500.0,17.1083,17.1401,17.1083,17.1295,112500.0
2012-05-25 15:45:00,32.34,32.38,32.3,32.31,229100.0,17.1242,17.1454,17.103,17.1083,229100.0
2012-05-25 15:50:00,32.31,32.38,32.3,32.36,257600.0,17.1083,17.1454,17.103,17.1348,257600.0
2012-05-25 15:55:00,32.34,32.41,32.3,32.4,530600.0,17.1242,17.1612,17.103,17.1559,530600.0
2012-05-29 09:30:00,32.64,32.75,32.6,32.61,195300.0,17.283,17.3413,17.2619,17.2671,195300.0
2012-05-29 09:35:00,32.61,32.75,32.59,32.66,174700.0,17.2671,17.3413,17.2566,17.2936,174700.0
2012-05-29 09:40:00,32.66,32.66,32.61,32.63,114900.0,17.2936,17.2936,17.2671,17.2777,114900.0
2012-05-29 09:45:00,32.63,32.7,32.62,32.7,145100.0,17.2777,17.3148,17.2724,17.3148,145100.0
2012-05-29 09:50:00,32.7,32.8,32.69,32.79,263800.0,17.3148,17.3678,17.3095,17.3625,263800.0
2012-05-29 09:55:00,32.79,32.86,32.78,32.84,151200.0,17.3625,17.3995,17.3572,17.3889,151200.0
2012-05-29 10:00:00,32.84,32.86,32.74,32.85,149200.0,17.3889,17.3995,17.336,17.3942,149200.0
2012-05-29 10:05:00,32.86,32.88,32.81,32.87,61500.0,17.3995,17.4101,17.373,17.4048,61500.0
2012-05-29 10:10:00,32.86,32.94,32.86,32.94,132800.0,17.3995,17.4419,17.3995,17.4419,132800.0
2012-05-29 10:15:00,32.94,32.99,32.93,32.94,184800.0,17.4419,17.4684,17.4366,17.4419,184800.0
2012-05-29 10:20:00,32.94,33.08,32.93,33.01,467700.0,17.4419,17.516,17.4366,17.4789,467700.0
2012-05-29 10:25:00,33.01,33.07,33.0,33.07,64000.0,17.4789,17.5107,17.4737,17.5107,64000.0
2012-05-29 10:30:00,33.07,33.33,33.07,33.28,367900.0,17.5107,17.6484,17.5107,17.6219,367900.0
2012-05-29 10:35:00,33.28,33.3,33.11,33.17,125000.0,17.6219,17.6325,17.5319,17.5637,125000.0
2012-05-29 10:40:00,33.17,33.18,33.0,33.07,93300.0,17.5637,17.569,17.4737,17.5107,93300.0
2012-05-29 10:45:00,33.07,33.14,33.06,33.11,77800.0,17.5107,17.5478,17.5054,17.5319,77800.0
2012-05-29 10:50:00,33.11,33.12,33.04,33.08,98300.0,17.5319,17.5372,17.4948,17.516,98300.0
2012-05-29 10:55:00,33.08,33.14,33.08,33.11,91900.0,17.516,17.5478,17.516,17.5319,91900.0
2012-05-29 11:00:00,33.12,33.12,33.02,33.07,82700.0,17.5372,17.5372,17.4842,17.5107,82700.0
2012-05-29 11:05:00,33.06,33.14,33.05,33.09,112100.0,17.5054,17.5478,17.5001,17.5213,112100.0
2012-05-29 11:10:00,33.1,33.1,33.05,33.06,55100.0,17.5266,17.5266,17.5001,17.5054,55100.0
2012-05-29 11:15:00,33.05,33.06,33.01,33.05,126500.0,17.5001,17.5054,17.4789,17.5001,126500.0
2012-05-29 11:20:00,33.04,33.1,33.04,33.1,95900.0,17.4948,17.5266,17.4948,17.5266,95900.0
2012-05-29 11:25:00,33.1,33.17,33.09,33.13,83700.0,17.5266,17.5637,17.5213,17.5425,83700.0
2012-05-29 11:30:00,33.13,33.15,33.02,33.02,63000.0,17.5425,17.5531,17.4842,17.4842,63000.0
2012-05-29 11:35:00,33.02,33.03,32.92,32.99,117000.0,17.4842,17.4895,17.4313,17.4684,117000.0
2012-05-29 11:40:00,32.99,32.99,32.9,32.91,51300.0,17.4684,17.4684,17.4207,17.426,51300.0
2012-05-29 11:45:00,32.9,32.9,32.75,32.75,119100.0,17.4207,17.4207,17.3413,17.3413,119100.0
2012-05-29 11:50:00,32.75,32.95,32.75,32.93,85500.0,17.3413,17.4472,17.3413,17.4366,85500.0
2012-05-29 11:55:00,32.94,32.97,32.78,32.81,53700.0,17.4419,17.4578,17.3572,17.373,53700.0
2012-05-29 12:00:00,32.8,32.86,32.74,32.77,106800.0,17.3678,17.3995,17.336,17.3519,106800.0
2012-05-29 12:05:00,32.77,32.97,32.77,32.97,107800.0,17.3519,17.4578,17.3519,17.4578,107800.0
2012-05-29 12:10:00,32.97,33.01,32.87,32.88,99500.0,17.4578,17.4789,17.4048,17.4101,99500.0
2012-05-29 12:15:00,32.87,32.87,32.8,32.87,70300.0,17.4048,17.4048,17.3678,17.4048,70300.0
2012-05-29 12:20:00,32.87,33.03,32.87,33.0,88500.0,17.4048,17.4895,17.4048,17.4737,88500.0
2012-05-29 12:25:00,33.01,33.02,32.97,33.01,64500.0,17.4789,17.4842,17.4578,17.4789,64500.0
2012-05-29 12:30:00,33.0,33.05,32.97,33.03,90400.0,17.4737,17.5001,17.4578,17.4895,90400.0
2012-05-29 12:35:00,33.02,33.05,32.98,33.0,48900.0,17.4842,17.5001,17.4631,17.4737,48900.0
2012-05-29 12:40:00,33.0,33.03,33.0,33.0,26800.0,17.4737,17.4895,17.4737,17.4737,26800.0
2012-05-29 12:45:00,33.0,33.02,33.0,33.01,28600.0,17.4737,17.4842,17.4737,17.4789,28600.0
2012-05-29 12:50:00,33.02,33.04,33.01,33.02,31500.0,17.4842,17.4948,17.4789,17.4842,31500.0
2012-05-29 12:55:00,33.02,33.02,32.99,33.0,67000.0,17.4842,17.4842,17.4684,17.4737,67000.0
2012-05-29 13:00:00,33.01,33.01,32.97,32.97,48100.0,17.4789,17.4789,17.4578,17.4578,48100.0
2012-05-29 13:05:00,32.96,32.96,32.89,32.89,57800.0,17.4525,17.4525,17.4154,17.4154,57800.0
2012-05-29 13:10:00,32.89,32.91,32.89,32.9,74400.0,17.4154,17.426,17.4154,17.4207,74400.0
2012-05-29 13:15:00,32.89,32.9,32.84,32.86,37800.0,17.4154,17.4207,17.3889,17.3995,37800.0
2012-05-29 13:20:00,32.86,32.91,32.84,32.9,61400.0,17.3995,17.426,17.3889,17.4207,61400.0
2012-05-29 13:25:00,32.91,32.94,32.89,32.91,42600.0,17.426,17.4419,17.4154,17.426,42600.0
2012-05-29 13:30:00,32.91,32.94,32.89,32.93,41500.0,17.426,17.4419,17.4154,17.4366,41500.0
2012-05-29 13:35:00,32.93,32.94,32.89,32.91,44700.0,17.4366,17.4419,17.4154,17.426,44700.0
2012-05-29 13:40:00,32.91,32.93,32.9,32.93,41100.0,17.426,17.4366,17.4207,17.4366,41100.0
2012-05-29 13:45:00,32.93,32.95,32.92,32.95,58500.0,17.4366,17.4472,17.4313,17.4472,58500.0
2012-05-29 13:50:00,32.94,32.96,32.94,32.95,16800.0,17.4419,17.4525,17.4419,17.4472,16800.0
2012-05-29 13:55:00,32.95,33.0,32.95,33.0,50900.0,17.4472,17.4737,17.4472,17.4737,50900.0
2012-05-29 14:00:00,33.0,33.01,32.99,33.0,40000.0,17.4737,17.4789,17.4684,17.4737,40000.0
2012-05-29 14:05:00,33.0,33.03,33.0,33.01,45100.0,17.4737,17.4895,17.4737,17.4789,45100.0
2012-05-29 14:10:00,33.02,33.03,33.01,33.02,41700.0,17.4842,17.4895,17.4789,17.4842,41700.0
2012-05-29 14:15:00,33.02,33.05,33.02,33.04,28600.0,17.4842,17.5001,17.4842,17.4948,28600.0
2012-05-29 14:20:00,33.03,33.04,33.01,33.03,35200.0,17.4895,17.4948,17.4789,17.4895,35200.0
2012-05-29 14:25:00,33.02,33.09,33.02,33.05,53500.0,17.4842,17.5213,17.4842,17.5001,53500.0
2012-05-29 14:30:00,33.05,33.09,33.04,33.09,43900.0,17.5001,17.5213,17.4948,17.5213,43900.0
2012-05-29 14:35:00,33.09,33.13,33.08,33.1,48300.0,17.5213,17.5425,17.516,17.5266,48300.0
2012-05-29 14:40:00,33.1,33.17,33.09,33.16,50400.0,17.5266,17.5637,17.5213,17.5584,50400.0
2012-05-29 14:45:00,33.16,33.18,33.13,33.15,37000.0,17.5584,17.569,17.5425,17.5531,37000.0
2012-05-29 14:50:00,33.15,33.22,33.15,33.19,142700.0,17.5531,17.5901,17.5531,17.5743,142700.0
2012-05-29 14:55:00,33.2,33.22,33.14,33.18,114800.0,17.5796,17.5901,17.5478,17.569,114800.0
2012-05-29 15:00:00,33.17,33.21,33.17,33.19,81500.0,17.5637,17.5848,17.5637,17.5743,81500.0
2012-05-29 15:05:00,33.19,33.22,33.17,33.2,166800.0,17.5743,17.5901,17.5637,17.5796,166800.0
2012-05-29 15:10:00,33.2,33.27,33.19,33.27,123500.0,17.5796,17.6166,17.5743,17.6166,123500.0
2012-05-29 15:15:00,33.27,33.27,33.23,33.24,84800.0,17.6166,17.6166,17.5954,17.6007,84800.0
2012-05-29 15:20:00,33.25,33.26,33.22,33.26,104500.0,17.606,17.6113,17.5901,17.6113,104500.0
2012-05-29 15:25:00,33.26,33.29,33.25,33.27,82200.0,17.6113,17.6272,17.606,17.6166,82200.0
2012-05-29 15:30:00,33.27,33.27,33.21,33.25,97800.0,17.6166,17.6166,17.5848,17.606,97800.0
2012-05-29 15:35:00,33.26,33.27,33.23,33.25,137400.0,17.6113,17.6166,17.5954,17.606,137400.0
2012-05-29 15:40:00,33.24,33.29,33.24,33.28,195400.0,17.6007,17.6272,17.6007,17.6219,195400.0
2012-05-29 15:45:00,33.29,33.32,33.25,33.3,179200.0,17.6272,17.6431,17.606,17.6325,179200.0
2012-05-29 15:50:00,33.3,33.4,33.3,33.38,292500.0,17.6325,17.6855,17.6325,17.6749,292500.0
2012-05-29 15:55:00,33.39,33.51,33.38,33.51,547500.0,17.6802,17.7437,17.6749,17.7437,547500.0
2012-05-30 09:30:00,33.2,33.25,33.14,33.25,231100.0,17.5796,17.606,17.5478,17.606,231100.0
2012-05-30 09:35:00,33.24,33.25,33.18,33.21,63600.0,17.6007,17.606,17.569,17.5848,63600.0
2012-05-30 09:40:00,33.21,33.28,33.17,33.23,154800.0,17.5848,17.6219,17.5637,17.5954,154800.0
2012-05-30 09:45:00,33.22,33.3,33.21,33.23,71800.0,17.5901,17.6325,17.5848,17.5954,71800.0
2012-05-30 09:50:00,33.23,33.24,33.18,33.21,83800.0,17.5954,17.6007,17.569,17.5848,83800.0
2012-05-30 09:55:00,33.21,33.22,33.1,33.19,38900.0,17.5848,17.5901,17.5266,17.5743,38900.0
2012-05-30 10:00:00,33.18,33.2,33.14,33.18,76200.0,17.569,17.5796,17.5478,17.569,76200.0
2012-05-30 10:05:00,33.17,33.17,33.09,33.15,81400.0,17.5637,17.5637,17.5213,17.5531,81400.0
2012-05-30 10:10:00,33.14,33.19,33.14,33.16,49400.0,17.5478,17.5743,17.5478,17.5584,49400.0
2012-05-30 10:15:00,33.16,33.19,33.12,33.13,33100.0,17.5584,17.5743,17.5372,17.5425,33100.0
2012-05-30 10:20:00,33.12,33.19,33.12,33.17,96300.0,17.5372,17.5743,17.5372,17.5637,96300.0
2012-05-30 10:25:00,33.18,33.2,33.16,33.18,24600.0,17.569,17.5796,17.5584,17.569,24600.0
2012-05-30 10:30:00,33.18,33.23,33.15,33.18,62200.0,17.569,17.5954,17.5531,17.569,62200.0
2012-05-30 10:35:00,33.18,33.19,33.14,33.16,72000.0,17.569,17.5743,17.5478,17.5584,72000.0
2012-05-30 10:40:00,33.17,33.19,33.14,33.15,45000.0,17.5637,17.5743,17.5478,17.5531,45000.0
2012-05-30 10:45:00,33.15,33.19,33.1,33.11,59800.0,17.5531,17.5743,17.5266,17.5319,59800.0
2012-05-30 10:50:00,33.1,33.14,33.05,33.07,38400.0,17.5266,17.5478,17.5001,17.5107,38400.0
2012-05-30 10:55:00,33.07,33.11,33.03,33.08,52600.0,17.5107,17.5319,17.4895,17.516,52600.0
2012-05-30 11:00:00,33.08,33.11,33.05,33.07,244600.0,17.516,17.5319,17.5001,17.5107,244600.0
2012-05-30 11:05:00,33.07,33.1,33.06,33.07,28300.0,17.5107,17.5266,17.5054,17.5107,28300.0
2012-05-30 11:10:00,33.07,33.11,33.06,33.09,21200.0,17.5107,17.5319,17.5054,17.5213,21200.0
2012-05-30 11:15:00,33.09,33.1,33.07,33.07,16800.0,17.5213,17.5266,17.5107,17.5107,16800.0
2012-05-30 11:20:00,33.06,33.08,33.04,33.08,46300.0,17.5054,17.516,17.4948,17.516,46300.0
2012-05-30 11:25:00,33.08,33.12,33.07,33.1,41900.0,17.516,17.5372,17.5107,17.5266,41900.0
2012-05-30 11:30:00,33.1,33.12,33.09,33.09,23300.0,17.5266,17.5372,17.5213,17.5213,23300.0
2012-05-30 11:35:00,33.11,33.12,33.09,33.1,65200.0,17.5319,17.5372,17.5213,17.5266,65200.0
2012-05-30 11:40:00,33.11,33.16,33.09,33.14,53000.0,17.5319,17.5584,17.5213,17.5478,53000.0
2012-05-30 11:45:00,33.14,33.19,33.14,33.18,116300.0,17.5478,17.5743,17.5478,17.569,116300.0
2012-05-30 11:50:00,33.18,33.2,33.17,33.19,27400.0,17.569,17.5796,17.5637,17.5743,27400.0
2012-05-30 11:55:00,33.18,33.18,33.13,33.13,12000.0,17.569,17.569,17.5425,17.5425,12000.0
2012-05-30 12:00:00,33.12,33.13,33.1,33.11,44500.0,17.5372,17.5425,17.5266,17.5319,44500.0
2012-05-30 12:05:00,33.11,33.13,33.09,33.12,48000.0,17.5319,17.5425,17.5213,17.5372,48000.0
2012-05-30 12:10:00,33.12,33.15,33.09,33.1,39800.0,17.5372,17.5531,17.5213,17.5266,39800.0
2012-05-30 12:15:00,33.1,33.1,33.08,33.1,27000.0,17.5266,17.5266,17.516,17.5266,27000.0
2012-05-30 12:20:00,33.1,33.13,33.09,33.12,29700.0,17.5266,17.5425,17.5213,17.5372,29700.0
2012-05-30 12:25:00,33.11,33.12,33.07,33.1,64000.0,17.5319,17.5372,17.5107,17.5266,64000.0
2012-05-30 12:30:00,33.1,33.12,33.09,33.1,39400.0,17.5266,17.5372,17.5213,17.5266,39400.0
2012-05-30 12:35:00,33.11,33.12,33.09,33.11,27100.0,17.5319,17.5372,17.5213,17.5319,27100.0
2012-05-30 12:40:00,33.1,33.11,33.09,33.1,20900.0,17.5266,17.5319,17.5213,17.5266,20900.0
2012-05-30 12:45:00,33.1,33.14,33.1,33.14,41100.0,17.5266,17.5478,17.5266,17.5478,41100.0
2012-05-30 12:50:00,33.13,33.19,33.13,33.18,53300.0,17.5425,17.5743,17.5425,17.569,53300.0
2012-05-30 12:55:00,33.18,33.21,33.16,33.21,42100.0,17.569,17.5848,17.5584,17.5848,42100.0
2012-05-30 13:00:00,33.2,33.2,33.13,33.15,14900.0,17.5796,17.5796,17.5425,17.5531,14900.0
2012-05-30 13:05:00,33.14,33.15,33.09,33.11,68700.0,17.5478,17.5531,17.5213,17.5319,68700.0
2012-05-30 13:10:00,33.12,33.15,33.11,33.15,45200.0,17.5372,17.5531,17.5319,17.5531,45200.0
2012-05-30 13:15:00,33.15,33.16,33.14,33.15,15500.0,17.5531,17.5584,17.5478,17.5531,15500.0
2012-05-30 13:20:00,33.15,33.2,33.14,33.19,42000.0,17.5531,17.5796,17.5478,17.5743,42000.0
2012-05-30 13:25:00,33.18,33.2,33.17,33.2,16300.0,17.569,17.5796,17.5637,17.5796,16300.0
2012-05-30 13:30:00,33.19,33.21,33.18,33.21,31000.0,17.5743,17.5848,17.569,17.5848,31000.0
2012-05-30 13:35:00,33.2,33.21,33.16,33.21,35800.0,17.5796,17.5848,17.5584,17.5848,35800.0
2012-05-30 13:40:00,33.2,33.21,33.18,33.19,31700.0,17.5796,17.5848,17.569,17.5743,31700.0
2012-05-30 13:45:00,33.19,33.2,33.18,33.19,14000.0,17.5743,17.5796,17.569,17.5743,14000.0
2012-05-30 13:50:00,33.2,33.2,33.14,33.17,22800.0,17.5796,17.5796,17.5478,17.5637,22800.0
2012-05-30 13:55:00,33.17,33.19,33.15,33.19,25900.0,17.5637,17.5743,17.5531,17.5743,25900.0
2012-05-30 14:00:00,33.18,33.21,33.18,33.2,83500.0,17.569,17.5848,17.569,17.5796,83500.0
2012-05-30 14:05:00,33.2,33.2,33.16,33.17,22300.0,17.5796,17.5796,17.5584,17.5637,22300.0
2012-05-30 14:10:00,33.18,33.19,33.17,33.19,33300.0,17.569,17.5743,17.5637,17.5743,33300.0
2012-05-30 14:15:00,33.19,33.2,33.18,33.18,78700.0,17.5743,17.5796,17.569,17.569,78700.0
2012-05-30 14:20:00,33.18,33.2,33.18,33.18,103000.0,17.569,17.5796,17.569,17.569,103000.0
2012-05-30 14:25:00,33.19,33.2,33.18,33.19,42800.0,17.5743,17.5796,17.569,17.5743,42800.0
2012-05-30 14:30:00,33.19,33.2,33.18,33.19,50300.0,17.5743,17.5796,17.569,17.5743,50300.0
2012-05-30 14:35:00,33.2,33.2,33.18,33.2,56600.0,17.5796,17.5796,17.569,17.5796,56600.0
2012-05-30 14:40:00,33.2,33.22,33.19,33.2,98900.0,17.5796,17.5901,17.5743,17.5796,98900.0
2012-05-30 14:45:00,33.21,33.21,33.18,33.18,19500.0,17.5848,17.5848,17.569,17.569,19500.0
2012-05-30 14:50:00,33.18,33.28,33.18,33.25,184600.0,17.569,17.6219,17.569,17.606,184600.0
2012-05-30 14:55:00,33.26,33.31,33.25,33.28,66000.0,17.6113,17.6378,17.606,17.6219,66000.0
2012-05-30 15:00:00,33.29,33.33,33.28,33.31,76800.0,17.6272,17.6484,17.6219,17.6378,76800.0
2012-05-30 15:05:00,33.31,33.31,33.22,33.27,56300.0,17.6378,17.6378,17.5901,17.6166,56300.0
2012-05-30 15:10:00,33.26,33.3,33.23,33.27,90900.0,17.6113,17.6325,17.5954,17.6166,90900.0
2012-05-30 15:15:00,33.27,33.37,33.27,33.35,131600.0,17.6166,17.6696,17.6166,17.659,131600.0
2012-05-30 15:20:00,33.34,33.44,33.34,33.44,131100.0,17.6537,17.7066,17.6537,17.7066,131100.0
2012-05-30 15:25:00,33.44,33.49,33.41,33.47,178400.0,17.7066,17.7331,17.6907,17.7225,178400.0
2012-05-30 15:30:00,33.47,33.49,33.45,33.48,89900.0,17.7225,17.7331,17.7119,17.7278,89900.0
2012-05-30 15:35:00,33.48,33.5,33.48,33.5,50400.0,17.7278,17.7384,17.7278,17.7384,50400.0
2012-05-30 15:40:00,33.5,33.52,33.48,33.48,166800.0,17.7384,17.749,17.7278,17.7278,166800.0
2012-05-30 15:45:00,33.5,33.52,33.46,33.46,175000.0,17.7384,17.749,17.7172,17.7172,175000.0
2012-05-30 15:50:00,33.47,33.5,33.41,33.49,189500.0,17.7225,17.7384,17.6907,17.7331,189500.0
2012-05-30 15:55:00,33.49,33.67,33.49,33.63,698000.0,17.7331,17.8284,17.7331,17.8072,698000.0
2012-05-31 09:30:00,33.59,33.69,33.58,33.61,69100.0,17.7861,17.839,17.7808,17.7967,69100.0
2012-05-31 09:35:00,33.61,33.71,33.61,33.64,42400.0,17.7967,17.8496,17.7967,17.8125,42400.0
2012-05-31 09:40:00,33.64,33.64,33.48,33.49,30300.0,17.8125,17.8125,17.7278,17.7331,30300.0
2012-05-31 09:45:00,33.5,33.51,33.39,33.41,75700.0,17.7384,17.7437,17.6802,17.6907,75700.0
2012-05-31 09:50:00,33.41,33.44,33.37,33.38,65900.0,17.6907,17.7066,17.6696,17.6749,65900.0
2012-05-31 09:55:00,33.37,33.4,33.32,33.4,116300.0,17.6696,17.6855,17.6431,17.6855,116300.0
2012-05-31 10:00:00,33.39,33.41,33.33,33.35,78700.0,17.6802,17.6907,17.6484,17.659,78700.0
2012-05-31 10:05:00,33.35,33.37,33.22,33.22,64900.0,17.659,17.6696,17.5901,17.5901,64900.0
2012-05-31 10:10:00,33.22,33.26,33.06,33.07,106200.0,17.5901,17.6113,17.5054,17.5107,106200.0
2012-05-31 10:15:00,33.06,33.11,33.02,33.09,141200.0,17.5054,17.5319,17.4842,17.5213,141200.0
2012-05-31 10:20:00,33.09,33.16,33.09,33.15,70700.0,17.5213,17.5584,17.5213,17.5531,70700.0
2012-05-31 10:25:00,33.15,33.24,33.15,33.24,79300.0,17.5531,17.6007,17.5531,17.6007,79300.0
2012-05-31 10:30:00,33.23,33.39,33.23,33.39,57700.0,17.5954,17.6802,17.5954,17.6802,57700.0
2012-05-31 10:35:00,33.38,33.42,33.24,33.29,108500.0,17.6749,17.696,17.6007,17.6272,108500.0
2012-05-31 10:40:00,33.31,33.41,33.3,33.4,41400.0,17.6378,17.6907,17.6325,17.6855,41400.0
2012-05-31 10:45:00,33.4,33.4,33.27,33.32,35600.0,17.6855,17.6855,17.6166,17.6431,35600.0
2012-05-31 10:50:00,33.32,33.32,33.15,33.25,94800.0,17.6431,17.6431,17.5531,17.606,94800.0
2012-05-31 10:55:00,33.25,33.32,33.22,33.22,41000.0,17.606,17.6431,17.5901,17.5901,41000.0
2012-05-31 11:00:00,33.18,33.25,33.15,33.18,67000.0,17.569,17.606,17.5531,17.569,67000.0
2012-05-31 11:05:00,33.17,33.2,33.12,33.13,80400.0,17.5637,17.5796,17.5372,17.5425,80400.0
2012-05-31 11:10:00,33.13,33.23,33.12,33.2,52500.0,17.5425,17.5954,17.5372,17.5796,52500.0
2012-05-31 11:15:00,33.2,33.28,33.19,33.26,81200.0,17.5796,17.6219,17.5743,17.6113,81200.0
2012-05-31 11:20:00,33.28,33.3,33.21,33.3,67100.0,17.6219,17.6325,17.5848,17.6325,67100.0
2012-05-31 11:25:00,33.3,33.33,33.29,33.32,38800.0,17.6325,17.6484,17.6272,17.6431,38800.0
2012-05-31 11:30:00,33.32,33.44,33.31,33.43,46900.0,17.6431,17.7066,17.6378,17.7013,46900.0
2012-05-31 11:35:00,33.44,33.47,33.41,33.46,102000.0,17.7066,17.7225,17.6907,17.7172,102000.0
2012-05-31 11:40:00,33.46,33.52,33.45,33.52,69500.0,17.7172,17.749,17.7119,17.749,69500.0
2012-05-31 11:45:00,33.52,33.62,33.51,33.58,93800.0,17.749,17.8019,17.7437,17.7808,93800.0
2012-05-31 11:50:00,33.59,33.66,33.48,33.51,125000.0,17.7861,17.8231,17.7278,17.7437,125000.0
2012-05-31 11:55:00,33.52,33.53,33.49,33.53,34000.0,17.749,17.7543,17.7331,17.7543,34000.0
2012-05-31 12:00:00,33.52,33.6,33.52,33.59,23300.0,17.749,17.7914,17.749,17.7861,23300.0
2012-05-31 12:05:00,33.6,33.63,33.59,33.62,38900.0,17.7914,17.8072,17.7861,17.8019,38900.0
2012-05-31 12:10:00,33.62,33.62,33.6,33.61,33600.0,17.8019,17.8019,17.7914,17.7967,33600.0
2012-05-31 12:15:00,33.61,33.62,33.61,33.61,27400.0,17.7967,17.8019,17.7967,17.7967,27400.0
2012-05-31 12:20:00,33.61,33.65,33.61,33.63,45700.0,17.7967,17.8178,17.7967,17.8072,45700.0
2012-05-31 12:25:00,33.63,33.65,33.62,33.65,30500.0,17.8072,17.8178,17.8019,17.8178,30500.0
2012-05-31 12:30:00,33.65,33.67,33.6,33.6,44400.0,17.8178,17.8284,17.7914,17.7914,44400.0
2012-05-31 12:35:00,33.6,33.63,33.57,33.59,44600.0,17.7914,17.8072,17.7755,17.7861,44600.0
2012-05-31 12:40:00,33.6,33.62,33.6,33.62,29700.0,17.7914,17.8019,17.7914,17.8019,29700.0
2012-05-31 12:45:00,33.62,33.62,33.55,33.57,92000.0,17.8019,17.8019,17.7649,17.7755,92000.0
2012-05-31 12:50:00,33.58,33.62,33.57,33.62,27900.0,17.7808,17.8019,17.7755,17.8019,27900.0
2012-05-31 12:55:00,33.62,33.62,33.55,33.57,37300.0,17.8019,17.8019,17.7649,17.7755,37300.0
2012-05-31 13:00:00,33.58,33.6,33.56,33.6,24000.0,17.7808,17.7914,17.7702,17.7914,24000.0
2012-05-31 13:05:00,33.59,33.65,33.59,33.6,31600.0,17.7861,17.8178,17.7861,17.7914,31600.0
2012-05-31 13:10:00,33.6,33.65,33.6,33.64,21000.0,17.7914,17.8178,17.7914,17.8125,21000.0
2012-05-31 13:15:00,33.64,33.68,33.64,33.65,34000.0,17.8125,17.8337,17.8125,17.8178,34000.0
2012-05-31 13:20:00,33.66,33.67,33.64,33.66,24400.0,17.8231,17.8284,17.8125,17.8231,24400.0
2012-05-31 13:25:00,33.65,33.68,33.65,33.67,19900.0,17.8178,17.8337,17.8178,17.8284,19900.0
2012-05-31 13:30:00,33.68,33.69,33.64,33.64,44700.0,17.8337,17.839,17.8125,17.8125,44700.0
2012-05-31 13:35:00,33.64,33.65,33.59,33.61,21300.0,17.8125,17.8178,17.7861,17.7967,21300.0
2012-05-31 13:40:00,33.58,33.59,33.53,33.59,20400.0,17.7808,17.7861,17.7543,17.7861,20400.0
2012-05-31 13:45:00,33.59,33.61,33.59,33.61,13800.0,17.7861,17.7967,17.7861,17.7967,13800.0
2012-05-31 13:50:00,33.61,33.62,33.59,33.61,39100.0,17.7967,17.8019,17.7861,17.7967,39100.0
2012-05-31 13:55:00,33.61,33.62,33.6,33.61,17700.0,17.7967,17.8019,17.7914,17.7967,17700.0
2012-05-31 14:00:00,33.61,33.63,33.6,33.63,30600.0,17.7967,17.8072,17.7914,17.8072,30600.0
2012-05-31 14:05:00,33.63,33.64,33.62,33.63,29300.0,17.8072,17.8125,17.8019,17.8072,29300.0
2012-05-31 14:10:00,33.64,33.65,33.63,33.64,44500.0,17.8125,17.8178,17.8072,17.8125,44500.0
2012-05-31 14:15:00,33.64,33.67,33.63,33.67,40600.0,17.8125,17.8284,17.8072,17.8284,40600.0
2012-05-31 14:20:00,33.67,33.67,33.64,33.65,60300.0,17.8284,17.8284,17.8125,17.8178,60300.0
2012-05-31 14:25:00,33.65,33.69,33.65,33.68,41800.0,17.8178,17.839,17.8178,17.8337,41800.0
2012-05-31 14:30:00,33.68,33.69,33.6,33.61,109800.0,17.8337,17.839,17.7914,17.7967,109800.0
2012-05-31 14:35:00,33.6,33.67,33.58,33.59,55200.0,17.7914,17.8284,17.7808,17.7861,55200.0
2012-05-31 14:40:00,33.6,33.6,33.46,33.47,97600.0,17.7914,17.7914,17.7172,17.7225,97600.0
2012-05-31 14:45:00,33.47,33.47,33.28,33.28,93000.0,17.7225,17.7225,17.6219,17.6219,93000.0
2012-05-31 14:50:00,33.28,33.33,33.18,33.18,124400.0,17.6219,17.6484,17.569,17.569,124400.0
2012-05-31 14:55:00,33.18,33.2,33.04,33.05,171900.0,17.569,17.5796,17.4948,17.5001,171900.0
2012-05-31 15:00:00,33.05,33.18,32.95,33.1,2026000.0,17.5001,17.569,17.4472,17.5266,2026000.0
2012-05-31 15:05:00,33.09,33.2,33.05,33.19,84600.0,17.5213,17.5796,17.5001,17.5743,84600.0
2012-05-31 15:10:00,33.18,33.28,33.16,33.26,51200.0,17.569,17.6219,17.5584,17.6113,51200.0
2012-05-31 15:15:00,33.26,33.28,33.21,33.23,58800.0,17.6113,17.6219,17.5848,17.5954,58800.0
2012-05-31 15:20:00,33.22,33.24,33.13,33.18,178200.0,17.5901,17.6007,17.5425,17.569,178200.0
2012-05-31 15:25:00,33.19,33.25,33.16,33.19,109300.0,17.5743,17.606,17.5584,17.5743,109300.0
2012-05-31 15:30:00,33.19,33.26,33.17,33.24,288800.0,17.5743,17.6113,17.5637,17.6007,288800.0
2012-05-31 15:35:00,33.26,33.39,33.22,33.39,142900.0,17.6113,17.6802,17.5901,17.6802,142900.0
2012-05-31 15:40:00,33.37,33.42,33.33,33.36,160300.0,17.6696,17.696,17.6484,17.6643,160300.0
2012-05-31 15:45:00,33.37,33.5,33.27,33.45,297300.0,17.6696,17.7384,17.6166,17.7119,297300.0
2012-05-31 15:50:00,33.45,33.59,33.45,33.58,301200.0,17.7119,17.7861,17.7119,17.7808,301200.0
2012-05-31 15:55:00,33.58,33.85,33.49,33.66,1805700.0,17.7808,17.9237,17.7331,17.8231,1805700.0
2012-06-01 09:30:00,33.51,33.51,33.22,33.3,244000.0,17.7437,17.7437,17.5901,17.6325,244000.0
2012-06-01 09:35:00,33.31,33.38,33.2,33.23,56500.0,17.6378,17.6749,17.5796,17.5954,56500.0
2012-06-01 09:40:00,33.25,33.29,33.19,33.23,173800.0,17.606,17.6272,17.5743,17.5954,173800.0
2012-06-01 09:45:00,33.24,33.33,33.19,33.2,134400.0,17.6007,17.6484,17.5743,17.5796,134400.0
2012-06-01 09:50:00,33.19,33.2,33.07,33.09,204600.0,17.5743,17.5796,17.5107,17.5213,204600.0
2012-06-01 09:55:00,33.1,33.1,32.98,33.03,207600.0,17.5266,17.5266,17.4631,17.4895,207600.0
2012-06-01 10:00:00,33.03,33.25,32.98,33.21,251300.0,17.4895,17.606,17.4631,17.5848,251300.0
2012-06-01 10:05:00,33.19,33.29,33.16,33.27,74000.0,17.5743,17.6272,17.5584,17.6166,74000.0
2012-06-01 10:10:00,33.28,33.29,33.11,33.11,101000.0,17.6219,17.6272,17.5319,17.5319,101000.0
2012-06-01 10:15:00,33.11,33.2,33.1,33.13,56800.0,17.5319,17.5796,17.5266,17.5425,56800.0
2012-06-01 10:20:00,33.13,33.14,33.03,33.08,122100.0,17.5425,17.5478,17.4895,17.516,122100.0
2012-06-01 10:25:00,33.07,33.1,32.99,33.05,126900.0,17.5107,17.5266,17.4684,17.5001,126900.0
2012-06-01 10:30:00,33.05,33.07,33.02,33.06,124700.0,17.5001,17.5107,17.4842,17.5054,124700.0
2012-06-01 10:35:00,33.07,33.11,33.02,33.05,126600.0,17.5107,17.5319,17.4842,17.5001,126600.0
2012-06-01 10:40:00,33.05,33.09,33.05,33.09,122500.0,17.5001,17.5213,17.5001,17.5213,122500.0
2012-06-01 10:45:00,33.08,33.1,33.05,33.09,60100.0,17.516,17.5266,17.5001,17.5213,60100.0
2012-06-01 10:50:00,33.07,33.08,33.05,33.08,34900.0,17.5107,17.516,17.5001,17.516,34900.0
2012-06-01 10:55:00,33.08,33.09,33.05,33.06,132400.0,17.516,17.5213,17.5001,17.5054,132400.0
2012-06-01 11:00:00,33.06,33.06,32.92,32.97,384200.0,17.5054,17.5054,17.4313,17.4578,384200.0
2012-06-01 11:05:00,32.97,32.99,32.96,32.98,85700.0,17.4578,17.4684,17.4525,17.4631,85700.0
2012-06-01 11:10:00,32.97,32.97,32.93,32.95,125400.0,17.4578,17.4578,17.4366,17.4472,125400.0
2012-06-01 11:15:00,32.95,32.96,32.86,32.9,150600.0,17.4472,17.4525,17.3995,17.4207,150600.0
2012-06-01 11:20:00,32.9,32.9,32.85,32.89,63700.0,17.4207,17.4207,17.3942,17.4154,63700.0
2012-06-01 11:25:00,32.87,32.89,32.82,32.87,97900.0,17.4048,17.4154,17.3783,17.4048,97900.0
2012-06-01 11:30:00,32.87,32.88,32.81,32.85,276400.0,17.4048,17.4101,17.373,17.3942,276400.0
2012-06-01 11:35:00,32.85,32.88,32.83,32.86,103900.0,17.3942,17.4101,17.3836,17.3995,103900.0
2012-06-01 11:40:00,32.85,32.89,32.79,32.84,119500.0,17.3942,17.4154,17.3625,17.3889,119500.0
2012-06-01 11:45:00,32.84,32.87,32.74,32.8,95600.0,17.3889,17.4048,17.336,17.3678,95600.0
2012-06-01 11:50:00,32.79,32.87,32.79,32.85,122100.0,17.3625,17.4048,17.3625,17.3942,122100.0
2012-06-01 11:55:00,32.85,32.9,32.82,32.88,114600.0,17.3942,17.4207,17.3783,17.4101,114600.0
2012-06-01 12:00:00,32.87,32.88,32.81,32.87,423800.0,17.4048,17.4101,17.373,17.4048,423800.0
2012-06-01 12:05:00,32.87,32.88,32.8,32.88,133800.0,17.4048,17.4101,17.3678,17.4101,133800.0
2012-06-01 12:10:00,32.87,32.89,32.84,32.84,115000.0,17.4048,17.4154,17.3889,17.3889,115000.0
2012-06-01 12:15:00,32.84,32.84,32.72,32.72,47900.0,17.3889,17.3889,17.3254,17.3254,47900.0
2012-06-01 12:20:00,32.72,32.72,32.59,32.59,331800.0,17.3254,17.3254,17.2566,17.2566,331800.0
2012-06-01 12:25:00,32.59,32.6,32.45,32.5,164500.0,17.2566,17.2619,17.1824,17.2089,164500.0
2012-06-01 12:30:00,32.49,32.56,32.49,32.54,164400.0,17.2036,17.2407,17.2036,17.2301,164400.0
2012-06-01 12:35:00,32.54,32.55,32.52,32.53,63600.0,17.2301,17.2354,17.2195,17.2248,63600.0
2012-06-01 12:40:00,32.54,32.57,32.5,32.52,108000.0,17.2301,17.246,17.2089,17.2195,108000.0
2012-06-01 12:45:00,32.52,32.68,32.51,32.68,97900.0,17.2195,17.3042,17.2142,17.3042,97900.0
2012-06-01 12:50:00,32.68,32.71,32.63,32.64,60500.0,17.3042,17.3201,17.2777,17.283,60500.0
2012-06-01 12:55:00,32.63,32.64,32.52,32.55,73400.0,17.2777,17.283,17.2195,17.2354,73400.0
2012-06-01 13:00:00,32.54,32.6,32.51,32.56,203900.0,17.2301,17.2619,17.2142,17.2407,203900.0
2012-06-01 13:05:00,32.57,32.59,32.51,32.51,83900.0,17.246,17.2566,17.2142,17.2142,83900.0
2012-06-01 13:10:00,32.5,32.58,32.48,32.56,126300.0,17.2089,17.2513,17.1983,17.2407,126300.0
2012-06-01 13:15:00,32.56,32.57,32.53,32.54,82900.0,17.2407,17.246,17.2248,17.2301,82900.0
2012-06-01 13:20:00,32.53,32.55,32.47,32.54,72700.0,17.2248,17.2354,17.193,17.2301,72700.0
2012-06-01 13:25:00,32.52,32.57,32.5,32.51,132400.0,17.2195,17.246,17.2089,17.2142,132400.0
2012-06-01 13:30:00,32.5,32.52,32.45,32.46,93900.0,17.2089,17.2195,17.1824,17.1877,93900.0
2012-06-01 13:35:00,32.45,32.46,32.41,32.42,139100.0,17.1824,17.1877,17.1612,17.1665,139100.0
2012-06-01 13:40:00,32.41,32.49,32.37,32.49,79400.0,17.1612,17.2036,17.1401,17.2036,79400.0
2012-06-01 13:45:00,32.48,32.53,32.45,32.52,61200.0,17.1983,17.2248,17.1824,17.2195,61200.0
2012-06-01 13:50:00,32.52,32.53,32.48,32.5,63600.0,17.2195,17.2248,17.1983,17.2089,63600.0
2012-06-01 13:55:00,32.5,32.51,32.44,32.48,76900.0,17.2089,17.2142,17.1771,17.1983,76900.0
2012-06-01 14:00:00,32.46,32.51,32.37,32.38,95200.0,17.1877,17.2142,17.1401,17.1454,95200.0
2012-06-01 14:05:00,32.38,32.39,32.35,32.36,107300.0,17.1454,17.1507,17.1295,17.1348,107300.0
2012-06-01 14:10:00,32.36,32.37,32.25,32.27,107300.0,17.1348,17.1401,17.0765,17.0871,107300.0
2012-06-01 14:15:00,32.27,32.34,32.25,32.31,264800.0,17.0871,17.1242,17.0765,17.1083,264800.0
2012-06-01 14:20:00,32.3,32.4,32.29,32.39,114800.0,17.103,17.1559,17.0977,17.1507,114800.0
2012-06-01 14:25:00,32.39,32.4,32.25,32.25,55700.0,17.1507,17.1559,17.0765,17.0765,55700.0
2012-06-01 14:30:00,32.25,32.32,32.25,32.3,83200.0,17.0765,17.1136,17.0765,17.103,83200.0
2012-06-01 14:35:00,32.3,32.36,32.28,32.36,67700.0,17.103,17.1348,17.0924,17.1348,67700.0
2012-06-01 14:40:00,32.35,32.4,32.31,32.33,70200.0,17.1295,17.1559,17.1083,17.1189,70200.0
2012-06-01 14:45:00,32.33,32.33,32.26,32.26,89100.0,17.1189,17.1189,17.0818,17.0818,89100.0
2012-06-01 14:50:00,32.26,32.28,32.25,32.26,78900.0,17.0818,17.0924,17.0765,17.0818,78900.0
2012-06-01 14:55:00,32.26,32.28,32.23,32.28,93000.0,17.0818,17.0924,17.0659,17.0924,93000.0
2012-06-01 15:00:00,32.27,32.33,32.27,32.3,119400.0,17.0871,17.1189,17.0871,17.103,119400.0
2012-06-01 15:05:00,32.3,32.32,32.27,32.27,88400.0,17.103,17.1136,17.0871,17.0871,88400.0
2012-06-01 15:10:00,32.26,32.3,32.25,32.26,102300.0,17.0818,17.103,17.0765,17.0818,102300.0
2012-06-01 15:15:00,32.27,32.28,32.25,32.26,155100.0,17.0871,17.0924,17.0765,17.0818,155100.0
2012-06-01 15:20:00,32.26,32.27,32.2,32.2,235500.0,17.0818,17.0871,17.05,17.05,235500.0
2012-06-01 15:25:00,32.21,32.25,32.2,32.23,151100.0,17.0553,17.0765,17.05,17.0659,151100.0
2012-06-01 15:30:00,32.24,32.28,32.22,32.27,114200.0,17.0712,17.0924,17.0606,17.0871,114200.0
2012-06-01 15:35:00,32.27,32.29,32.19,32.2,234200.0,17.0871,17.0977,17.0448,17.05,234200.0
2012-06-01 15:40:00,32.19,32.2,32.1,32.1,293800.0,17.0448,17.05,16.9971,16.9971,293800.0
2012-06-01 15:45:00,32.1,32.22,32.09,32.22,381500.0,16.9971,17.0606,16.9918,17.0606,381500.0
2012-06-01 15:50:00,32.18,32.29,32.18,32.27,451600.0,17.0395,17.0977,17.0395,17.0871,451600.0
2012-06-01 15:55:00,32.27,32.4,32.24,32.35,480300.0,17.0871,17.1559,17.0712,17.1295,480300.0
2012-06-04 09:30:00,32.31,32.73,32.31,32.67,164800.0,17.1083,17.3307,17.1083,17.2989,164800.0
2012-06-04 09:35:00,32.67,32.99,32.66,32.97,284600.0,17.2989,17.4684,17.2936,17.4578,284600.0
2012-06-04 09:40:00,32.96,33.04,32.96,32.97,450400.0,17.4525,17.4948,17.4525,17.4578,450400.0
2012-06-04 09:45:00,32.98,32.98,32.84,32.88,232000.0,17.4631,17.4631,17.3889,17.4101,232000.0
2012-06-04 09:50:00,32.88,32.88,32.59,32.68,118400.0,17.4101,17.4101,17.2566,17.3042,118400.0
2012-06-04 09:55:00,32.68,32.68,32.48,32.49,113300.0,17.3042,17.3042,17.1983,17.2036,113300.0
2012-06-04 10:00:00,32.48,32.58,32.45,32.52,122900.0,17.1983,17.2513,17.1824,17.2195,122900.0
2012-06-04 10:05:00,32.52,32.61,32.5,32.59,189900.0,17.2195,17.2671,17.2089,17.2566,189900.0
2012-06-04 10:10:00,32.59,32.67,32.58,32.67,230200.0,17.2566,17.2989,17.2513,17.2989,230200.0
2012-06-04 10:15:00,32.66,32.69,32.58,32.58,178300.0,17.2936,17.3095,17.2513,17.2513,178300.0
2012-06-04 10:20:00,32.58,32.6,32.56,32.59,285000.0,17.2513,17.2619,17.2407,17.2566,285000.0
2012-06-04 10:25:00,32.59,32.63,32.57,32.63,103900.0,17.2566,17.2777,17.246,17.2777,103900.0
2012-06-04 10:30:00,32.62,32.63,32.51,32.61,290400.0,17.2724,17.2777,17.2142,17.2671,290400.0
2012-06-04 10:35:00,32.6,32.6,32.51,32.53,114600.0,17.2619,17.2619,17.2142,17.2248,114600.0
2012-06-04 10:40:00,32.53,32.6,32.53,32.6,85400.0,17.2248,17.2619,17.2248,17.2619,85400.0
2012-06-04 10:45:00,32.6,32.61,32.55,32.56,157800.0,17.2619,17.2671,17.2354,17.2407,157800.0
2012-06-04 10:50:00,32.55,32.61,32.53,32.58,177300.0,17.2354,17.2671,17.2248,17.2513,177300.0
2012-06-04 10:55:00,32.58,32.6,32.52,32.57,98600.0,17.2513,17.2619,17.2195,17.246,98600.0
2012-06-04 11:00:00,32.57,32.64,32.55,32.63,129600.0,17.246,17.283,17.2354,17.2777,129600.0
2012-06-04 11:05:00,32.63,32.63,32.58,32.6,74600.0,17.2777,17.2777,17.2513,17.2619,74600.0
2012-06-04 11:10:00,32.6,32.62,32.58,32.59,141300.0,17.2619,17.2724,17.2513,17.2566,141300.0
2012-06-04 11:15:00,32.58,32.6,32.5,32.5,115500.0,17.2513,17.2619,17.2089,17.2089,115500.0
2012-06-04 11:20:00,32.5,32.51,32.48,32.51,64200.0,17.2089,17.2142,17.1983,17.2142,64200.0
2012-06-04 11:25:00,32.51,32.57,32.51,32.55,198600.0,17.2142,17.246,17.2142,17.2354,198600.0
2012-06-04 11:30:00,32.55,32.56,32.51,32.55,101600.0,17.2354,17.2407,17.2142,17.2354,101600.0
2012-06-04 11:35:00,32.55,32.57,32.53,32.57,79600.0,17.2354,17.246,17.2248,17.246,79600.0
2012-06-04 11:40:00,32.56,32.57,32.52,32.52,81100.0,17.2407,17.246,17.2195,17.2195,81100.0
2012-06-04 11:45:00,32.52,32.53,32.49,32.5,109200.0,17.2195,17.2248,17.2036,17.2089,109200.0
2012-06-04 11:50:00,32.5,32.51,32.48,32.49,189700.0,17.2089,17.2142,17.1983,17.2036,189700.0
2012-06-04 11:55:00,32.5,32.52,32.49,32.49,109400.0,17.2089,17.2195,17.2036,17.2036,109400.0
2012-06-04 12:00:00,32.49,32.49,32.43,32.46,78100.0,17.2036,17.2036,17.1718,17.1877,78100.0
2012-06-04 12:05:00,32.47,32.51,32.47,32.47,68500.0,17.193,17.2142,17.193,17.193,68500.0
2012-06-04 12:10:00,32.47,32.49,32.44,32.44,114200.0,17.193,17.2036,17.1771,17.1771,114200.0
2012-06-04 12:15:00,32.44,32.47,32.44,32.46,94600.0,17.1771,17.193,17.1771,17.1877,94600.0
2012-06-04 12:20:00,32.45,32.5,32.45,32.5,128600.0,17.1824,17.2089,17.1824,17.2089,128600.0
2012-06-04 12:25:00,32.5,32.51,32.48,32.49,136400.0,17.2089,17.2142,17.1983,17.2036,136400.0
2012-06-04 12:30:00,32.5,32.53,32.49,32.52,140100.0,17.2089,17.2248,17.2036,17.2195,140100.0
2012-06-04 12:35:00,32.51,32.52,32.49,32.52,145600.0,17.2142,17.2195,17.2036,17.2195,145600.0
2012-06-04 12:40:00,32.52,32.53,32.5,32.51,52000.0,17.2195,17.2248,17.2089,17.2142,52000.0
2012-06-04 12:45:00,32.51,32.51,32.44,32.46,79100.0,17.2142,17.2142,17.1771,17.1877,79100.0
2012-06-04 12:50:00,32.46,32.49,32.45,32.47,99600.0,17.1877,17.2036,17.1824,17.193,99600.0
2012-06-04 12:55:00,32.48,32.51,32.46,32.49,180700.0,17.1983,17.2142,17.1877,17.2036,180700.0
2012-06-04 13:00:00,32.5,32.56,32.49,32.53,280400.0,17.2089,17.2407,17.2036,17.2248,280400.0
2012-06-04 13:05:00,32.53,32.55,32.52,32.55,120500.0,17.2248,17.2354,17.2195,17.2354,120500.0
2012-06-04 13:10:00,32.55,32.55,32.51,32.53,95200.0,17.2354,17.2354,17.2142,17.2248,95200.0
2012-06-04 13:15:00,32.53,32.55,32.52,32.54,120100.0,17.2248,17.2354,17.2195,17.2301,120100.0
2012-06-04 13:20:00,32.54,32.57,32.54,32.56,149200.0,17.2301,17.246,17.2301,17.2407,149200.0
2012-06-04 13:25:00,32.56,32.57,32.55,32.57,70400.0,17.2407,17.246,17.2354,17.246,70400.0
2012-06-04 13:30:00,32.57,32.64,32.56,32.64,112800.0,17.246,17.283,17.2407,17.283,112800.0
2012-06-04 13:35:00,32.65,32.79,32.64,32.79,238600.0,17.2883,17.3625,17.283,17.3625,238600.0
2012-06-04 13:40:00,32.79,32.79,32.74,32.76,181800.0,17.3625,17.3625,17.336,17.3466,181800.0
2012-06-04 13:45:00,32.75,32.76,32.7,32.74,190000.0,17.3413,17.3466,17.3148,17.336,190000.0
2012-06-04 13:50:00,32.73,32.76,32.7,32.72,173200.0,17.3307,17.3466,17.3148,17.3254,173200.0
2012-06-04 13:55:00,32.73,32.74,32.69,32.72,152500.0,17.3307,17.336,17.3095,17.3254,152500.0
2012-06-04 14:00:00,32.73,32.75,32.7,32.75,176800.0,17.3307,17.3413,17.3148,17.3413,176800.0
2012-06-04 14:05:00,32.74,32.79,32.73,32.79,132700.0,17.336,17.3625,17.3307,17.3625,132700.0
2012-06-04 14:10:00,32.79,32.79,32.76,32.79,94300.0,17.3625,17.3625,17.3466,17.3625,94300.0
2012-06-04 14:15:00,32.79,32.84,32.78,32.84,204900.0,17.3625,17.3889,17.3572,17.3889,204900.0
2012-06-04 14:20:00,32.84,32.85,32.81,32.84,138300.0,17.3889,17.3942,17.373,17.3889,138300.0
2012-06-04 14:25:00,32.84,32.9,32.83,32.9,205200.0,17.3889,17.4207,17.3836,17.4207,205200.0
2012-06-04 14:30:00,32.89,32.95,32.87,32.94,345900.0,17.4154,17.4472,17.4048,17.4419,345900.0
2012-06-04 14:35:00,32.94,33.0,32.93,32.98,217900.0,17.4419,17.4737,17.4366,17.4631,217900.0
2012-06-04 14:40:00,32.97,33.0,32.95,32.95,202600.0,17.4578,17.4737,17.4472,17.4472,202600.0
2012-06-04 14:45:00,32.95,32.95,32.59,32.84,551300.0,17.4472,17.4472,17.2566,17.3889,551300.0
2012-06-04 14:50:00,32.84,32.86,32.79,32.79,110500.0,17.3889,17.3995,17.3625,17.3625,110500.0
2012-06-04 14:55:00,32.8,32.8,32.71,32.74,119400.0,17.3678,17.3678,17.3201,17.336,119400.0
2012-06-04 15:00:00,32.74,32.81,32.73,32.79,100600.0,17.336,17.373,17.3307,17.3625,100600.0
2012-06-04 15:05:00,32.79,32.79,32.75,32.76,78500.0,17.3625,17.3625,17.3413,17.3466,78500.0
2012-06-04 15:10:00,32.76,32.8,32.74,32.75,161200.0,17.3466,17.3678,17.336,17.3413,161200.0
2012-06-04 15:15:00,32.75,32.77,32.71,32.77,162200.0,17.3413,17.3519,17.3201,17.3519,162200.0
2012-06-04 15:20:00,32.77,32.77,32.72,32.75,71700.0,17.3519,17.3519,17.3254,17.3413,71700.0
2012-06-04 15:25:00,32.74,32.75,32.69,32.7,192300.0,17.336,17.3413,17.3095,17.3148,192300.0
2012-06-04 15:30:00,32.69,32.73,32.67,32.7,141100.0,17.3095,17.3307,17.2989,17.3148,141100.0
2012-06-04 15:35:00,32.69,32.74,32.65,32.73,142700.0,17.3095,17.336,17.2883,17.3307,142700.0
2012-06-04 15:40:00,32.74,32.9,32.73,32.9,224600.0,17.336,17.4207,17.3307,17.4207,224600.0
2012-06-04 15:45:00,32.89,32.92,32.84,32.86,217000.0,17.4154,17.4313,17.3889,17.3995,217000.0
2012-06-04 15:50:00,32.85,32.96,32.85,32.94,340400.0,17.3942,17.4525,17.3942,17.4419,340400.0
2012-06-04 15:55:00,32.95,33.01,32.92,33.0,804400.0,17.4472,17.4789,17.4313,17.4737,804400.0
2012-06-05 09:30:00,32.84,33.0,32.77,32.9,115000.0,17.3889,17.4737,17.3519,17.4207,115000.0
2012-06-05 09:35:00,32.88,32.95,32.76,32.78,73700.0,17.4101,17.4472,17.3466,17.3572,73700.0
2012-06-05 09:40:00,32.78,32.86,32.71,32.72,121400.0,17.3572,17.3995,17.3201,17.3254,121400.0
2012-06-05 09:45:00,32.73,32.8,32.7,32.78,136400.0,17.3307,17.3678,17.3148,17.3572,136400.0
2012-06-05 09:50:00,32.78,32.8,32.58,32.65,107300.0,17.3572,17.3678,17.2513,17.2883,107300.0
2012-06-05 09:55:00,32.67,32.76,32.62,32.67,81300.0,17.2989,17.3466,17.2724,17.2989,81300.0
2012-06-05 10:00:00,32.67,32.8,32.66,32.78,93400.0,17.2989,17.3678,17.2936,17.3572,93400.0
2012-06-05 10:05:00,32.78,32.78,32.73,32.76,580600.0,17.3572,17.3572,17.3307,17.3466,580600.0
2012-06-05 10:10:00,32.76,32.77,32.65,32.75,212700.0,17.3466,17.3519,17.2883,17.3413,212700.0
2012-06-05 10:15:00,32.74,32.81,32.74,32.77,131300.0,17.336,17.373,17.336,17.3519,131300.0
2012-06-05 10:20:00,32.77,32.8,32.77,32.77,55000.0,17.3519,17.3678,17.3519,17.3519,55000.0
2012-06-05 10:25:00,32.77,32.8,32.77,32.79,63700.0,17.3519,17.3678,17.3519,17.3625,63700.0
2012-06-05 10:30:00,32.79,32.8,32.75,32.76,100100.0,17.3625,17.3678,17.3413,17.3466,100100.0
2012-06-05 10:35:00,32.76,32.77,32.75,32.75,54400.0,17.3466,17.3519,17.3413,17.3413,54400.0
2012-06-05 10:40:00,32.76,32.76,32.71,32.75,81900.0,17.3466,17.3466,17.3201,17.3413,81900.0
2012-06-05 10:45:00,32.74,32.76,32.74,32.75,113900.0,17.336,17.3466,17.336,17.3413,113900.0
2012-06-05 10:50:00,32.75,32.87,32.75,32.87,172200.0,17.3413,17.4048,17.3413,17.4048,172200.0
2012-06-05 10:55:00,32.86,32.88,32.77,32.8,151600.0,17.3995,17.4101,17.3519,17.3678,151600.0
2012-06-05 11:00:00,32.79,32.8,32.72,32.74,72700.0,17.3625,17.3678,17.3254,17.336,72700.0
2012-06-05 11:05:00,32.75,32.8,32.74,32.79,45300.0,17.3413,17.3678,17.336,17.3625,45300.0
2012-06-05 11:10:00,32.79,32.83,32.79,32.81,103400.0,17.3625,17.3836,17.3625,17.373,103400.0
2012-06-05 11:15:00,32.82,32.82,32.78,32.8,63200.0,17.3783,17.3783,17.3572,17.3678,63200.0
2012-06-05 11:20:00,32.8,32.86,32.8,32.84,70500.0,17.3678,17.3995,17.3678,17.3889,70500.0
2012-06-05 11:25:00,32.85,32.88,32.84,32.87,72400.0,17.3942,17.4101,17.3889,17.4048,72400.0
2012-06-05 11:30:00,32.87,32.88,32.86,32.87,50800.0,17.4048,17.4101,17.3995,17.4048,50800.0
2012-06-05 11:35:00,32.87,32.9,32.84,32.87,119600.0,17.4048,17.4207,17.3889,17.4048,119600.0
2012-06-05 11:40:00,32.86,32.9,32.86,32.9,87700.0,17.3995,17.4207,17.3995,17.4207,87700.0
2012-06-05 11:45:00,32.9,32.97,32.89,32.97,123300.0,17.4207,17.4578,17.4154,17.4578,123300.0
2012-06-05 11:50:00,32.97,32.98,32.93,32.93,80800.0,17.4578,17.4631,17.4366,17.4366,80800.0
2012-06-05 11:55:00,32.93,32.95,32.91,32.94,64700.0,17.4366,17.4472,17.426,17.4419,64700.0
2012-06-05 12:00:00,32.95,32.96,32.94,32.95,44300.0,17.4472,17.4525,17.4419,17.4472,44300.0
2012-06-05 12:05:00,32.95,32.97,32.95,32.96,159900.0,17.4472,17.4578,17.4472,17.4525,159900.0
2012-06-05 12:10:00,32.96,32.98,32.95,32.98,108500.0,17.4525,17.4631,17.4472,17.4631,108500.0
2012-06-05 12:15:00,32.98,33.0,32.95,33.0,114900.0,17.4631,17.4737,17.4472,17.4737,114900.0
2012-06-05 12:20:00,32.99,33.04,32.99,33.03,150600.0,17.4684,17.4948,17.4684,17.4895,150600.0
2012-06-05 12:25:00,33.03,33.04,32.99,33.03,138300.0,17.4895,17.4948,17.4684,17.4895,138300.0
2012-06-05 12:30:00,33.02,33.09,33.01,33.08,182900.0,17.4842,17.5213,17.4789,17.516,182900.0
2012-06-05 12:35:00,33.08,33.08,33.05,33.07,64100.0,17.516,17.516,17.5001,17.5107,64100.0
2012-06-05 12:40:00,33.06,33.07,33.04,33.04,41200.0,17.5054,17.5107,17.4948,17.4948,41200.0
2012-06-05 12:45:00,33.04,33.05,32.95,32.98,96200.0,17.4948,17.5001,17.4472,17.4631,96200.0
2012-06-05 12:50:00,32.98,33.09,32.97,33.06,78900.0,17.4631,17.5213,17.4578,17.5054,78900.0
2012-06-05 12:55:00,33.06,33.08,33.03,33.07,57100.0,17.5054,17.516,17.4895,17.5107,57100.0
2012-06-05 13:00:00,33.07,33.14,33.07,33.13,122300.0,17.5107,17.5478,17.5107,17.5425,122300.0
2012-06-05 13:05:00,33.13,33.14,33.05,33.05,81800.0,17.5425,17.5478,17.5001,17.5001,81800.0
2012-06-05 13:10:00,33.04,33.05,33.04,33.04,43400.0,17.4948,17.5001,17.4948,17.4948,43400.0
2012-06-05 13:15:00,33.04,33.04,32.97,32.97,75600.0,17.4948,17.4948,17.4578,17.4578,75600.0
2012-06-05 13:20:00,32.96,33.0,32.96,32.99,40800.0,17.4525,17.4737,17.4525,17.4684,40800.0
2012-06-05 13:25:00,32.98,33.0,32.98,32.99,63500.0,17.4631,17.4737,17.4631,17.4684,63500.0
2012-06-05 13:30:00,32.98,33.0,32.97,32.97,47800.0,17.4631,17.4737,17.4578,17.4578,47800.0
2012-06-05 13:35:00,32.97,32.98,32.97,32.97,34400.0,17.4578,17.4631,17.4578,17.4578,34400.0
2012-06-05 13:40:00,32.97,33.0,32.97,33.0,49400.0,17.4578,17.4737,17.4578,17.4737,49400.0
2012-06-05 13:45:00,33.0,33.0,32.99,33.0,72900.0,17.4737,17.4737,17.4684,17.4737,72900.0
2012-06-05 13:50:00,32.99,33.02,32.98,33.0,203100.0,17.4684,17.4842,17.4631,17.4737,203100.0
2012-06-05 13:55:00,32.99,33.0,32.98,33.0,121600.0,17.4684,17.4737,17.4631,17.4737,121600.0
2012-06-05 14:00:00,33.0,33.0,32.99,33.0,87200.0,17.4737,17.4737,17.4684,17.4737,87200.0
2012-06-05 14:05:00,33.0,33.03,32.99,33.02,137300.0,17.4737,17.4895,17.4684,17.4842,137300.0
2012-06-05 14:10:00,33.02,33.02,32.99,33.0,121900.0,17.4842,17.4842,17.4684,17.4737,121900.0
2012-06-05 14:15:00,33.0,33.08,33.0,33.08,65400.0,17.4737,17.516,17.4737,17.516,65400.0
2012-06-05 14:20:00,33.08,33.09,33.07,33.08,73900.0,17.516,17.5213,17.5107,17.516,73900.0
2012-06-05 14:25:00,33.09,33.12,33.08,33.12,116800.0,17.5213,17.5372,17.516,17.5372,116800.0
2012-06-05 14:30:00,33.12,33.13,33.09,33.1,117100.0,17.5372,17.5425,17.5213,17.5266,117100.0
2012-06-05 14:35:00,33.1,33.12,33.09,33.11,80100.0,17.5266,17.5372,17.5213,17.5319,80100.0
2012-06-05 14:40:00,33.11,33.14,33.09,33.09,128400.0,17.5319,17.5478,17.5213,17.5213,128400.0
2012-06-05 14:45:00,33.09,33.09,33.08,33.08,34800.0,17.5213,17.5213,17.516,17.516,34800.0
2012-06-05 14:50:00,33.08,33.09,33.08,33.09,51800.0,17.516,17.5213,17.516,17.5213,51800.0
2012-06-05 14:55:00,33.08,33.09,33.03,33.05,106600.0,17.516,17.5213,17.4895,17.5001,106600.0
2012-06-05 15:00:00,33.04,33.09,33.03,33.08,136800.0,17.4948,17.5213,17.4895,17.516,136800.0
2012-06-05 15:05:00,33.08,33.09,33.07,33.08,48200.0,17.516,17.5213,17.5107,17.516,48200.0
2012-06-05 15:10:00,33.08,33.08,33.07,33.07,115600.0,17.516,17.516,17.5107,17.5107,115600.0
2012-06-05 15:15:00,33.07,33.08,33.06,33.06,130900.0,17.5107,17.516,17.5054,17.5054,130900.0
2012-06-05 15:20:00,33.06,33.07,33.06,33.07,77500.0,17.5054,17.5107,17.5054,17.5107,77500.0
2012-06-05 15:25:00,33.06,33.07,33.06,33.07,124900.0,17.5054,17.5107,17.5054,17.5107,124900.0
2012-06-05 15:30:00,33.07,33.1,33.06,33.09,127400.0,17.5107,17.5266,17.5054,17.5213,127400.0
2012-06-05 15:35:00,33.1,33.12,33.07,33.07,210200.0,17.5266,17.5372,17.5107,17.5107,210200.0
2012-06-05 15:40:00,33.07,33.08,33.03,33.03,141100.0,17.5107,17.516,17.4895,17.4895,141100.0
2012-06-05 15:45:00,33.03,33.08,32.95,32.99,231400.0,17.4895,17.516,17.4472,17.4684,231400.0
2012-06-05 15:50:00,32.99,33.11,32.98,33.09,137700.0,17.4684,17.5319,17.4631,17.5213,137700.0
2012-06-05 15:55:00,33.09,33.09,32.99,33.05,189600.0,17.5213,17.5213,17.4684,17.5001,189600.0
2012-06-06 09:30:00,32.15,32.24,32.09,32.16,1494200.0,17.0236,17.0712,16.9918,17.0289,1494200.0
2012-06-06 09:35:00,32.16,32.18,31.93,32.06,1084200.0,17.0289,17.0395,16.9071,16.9759,1084200.0
2012-06-06 09:40:00,32.06,32.2,32.05,32.18,967500.0,16.9759,17.05,16.9706,17.0395,967500.0
2012-06-06 09:45:00,32.18,32.19,32.05,32.11,779500.0,17.0395,17.0448,16.9706,17.0024,779500.0
2012-06-06 09:50:00,32.11,32.12,32.01,32.09,525200.0,17.0024,17.0077,16.9494,16.9918,525200.0
2012-06-06 09:55:00,32.09,32.1,32.02,32.05,859300.0,16.9918,16.9971,16.9547,16.9706,859300.0
2012-06-06 10:00:00,32.05,32.06,32.02,32.05,606800.0,16.9706,16.9759,16.9547,16.9706,606800.0
2012-06-06 10:05:00,32.05,32.09,32.0,32.06,686800.0,16.9706,16.9918,16.9441,16.9759,686800.0
2012-06-06 10:10:00,32.06,32.1,32.02,32.09,633100.0,16.9759,16.9971,16.9547,16.9918,633100.0
2012-06-06 10:15:00,32.09,32.1,32.07,32.1,434600.0,16.9918,16.9971,16.9812,16.9971,434600.0
2012-06-06 10:20:00,32.1,32.1,32.04,32.08,461900.0,16.9971,16.9971,16.9653,16.9865,461900.0
2012-06-06 10:25:00,32.09,32.13,32.07,32.08,616700.0,16.9918,17.013,16.9812,16.9865,616700.0
2012-06-06 10:30:00,32.08,32.11,32.08,32.09,741900.0,16.9865,17.0024,16.9865,16.9918,741900.0
2012-06-06 10:35:00,32.09,32.14,32.09,32.14,676200.0,16.9918,17.0183,16.9918,17.0183,676200.0
2012-06-06 10:40:00,32.13,32.16,32.12,32.15,485400.0,17.013,17.0289,17.0077,17.0236,485400.0
2012-06-06 10:45:00,32.15,32.16,32.08,32.11,349000.0,17.0236,17.0289,16.9865,17.0024,349000.0
2012-06-06 10:50:00,32.11,32.15,32.1,32.15,287000.0,17.0024,17.0236,16.9971,17.0236,287000.0
2012-06-06 10:55:00,32.14,32.15,32.1,32.13,525300.0,17.0183,17.0236,16.9971,17.013,525300.0
2012-06-06 11:00:00,32.13,32.18,32.13,32.16,483200.0,17.013,17.0395,17.013,17.0289,483200.0
2012-06-06 11:05:00,32.16,32.17,32.16,32.17,231400.0,17.0289,17.0342,17.0289,17.0342,231400.0
2012-06-06 11:10:00,32.16,32.18,32.16,32.17,322300.0,17.0289,17.0395,17.0289,17.0342,322300.0
2012-06-06 11:15:00,32.17,32.18,32.16,32.17,427600.0,17.0342,17.0395,17.0289,17.0342,427600.0
2012-06-06 11:20:00,32.18,32.18,32.16,32.18,353500.0,17.0395,17.0395,17.0289,17.0395,353500.0
2012-06-06 11:25:00,32.18,32.19,32.16,32.17,395600.0,17.0395,17.0448,17.0289,17.0342,395600.0
2012-06-06 11:30:00,32.16,32.18,32.15,32.18,287000.0,17.0289,17.0395,17.0236,17.0395,287000.0
2012-06-06 11:35:00,32.17,32.18,32.17,32.18,291500.0,17.0342,17.0395,17.0342,17.0395,291500.0
2012-06-06 11:40:00,32.17,32.2,32.16,32.19,1263100.0,17.0342,17.05,17.0289,17.0448,1263100.0
2012-06-06 11:45:00,32.2,32.23,32.19,32.21,742400.0,17.05,17.0659,17.0448,17.0553,742400.0
2012-06-06 11:50:00,32.21,32.22,32.2,32.22,408100.0,17.0553,17.0606,17.05,17.0606,408100.0
2012-06-06 11:55:00,32.22,32.24,32.19,32.23,358300.0,17.0606,17.0712,17.0448,17.0659,358300.0
2012-06-06 12:00:00,32.24,32.24,32.21,32.22,324400.0,17.0712,17.0712,17.0553,17.0606,324400.0
2012-06-06 12:05:00,32.22,32.22,32.18,32.19,412500.0,17.0606,17.0606,17.0395,17.0448,412500.0
2012-06-06 12:10:00,32.19,32.23,32.18,32.21,213400.0,17.0448,17.0659,17.0395,17.0553,213400.0
2012-06-06 12:15:00,32.21,32.21,32.2,32.2,306700.0,17.0553,17.0553,17.05,17.05,306700.0
2012-06-06 12:20:00,32.21,32.24,32.2,32.23,158800.0,17.0553,17.0712,17.05,17.0659,158800.0
2012-06-06 12:25:00,32.23,32.24,32.21,32.21,349100.0,17.0659,17.0712,17.0553,17.0553,349100.0
2012-06-06 12:30:00,32.22,32.22,32.2,32.22,215200.0,17.0606,17.0606,17.05,17.0606,215200.0
2012-06-06 12:35:00,32.22,32.22,32.2,32.2,158300.0,17.0606,17.0606,17.05,17.05,158300.0
2012-06-06 12:40:00,32.2,32.2,32.14,32.16,467200.0,17.05,17.05,17.0183,17.0289,467200.0
2012-06-06 12:45:00,32.16,32.17,32.13,32.15,596200.0,17.0289,17.0342,17.013,17.0236,596200.0
2012-06-06 12:50:00,32.16,32.16,32.14,32.16,335800.0,17.0289,17.0289,17.0183,17.0289,335800.0
2012-06-06 12:55:00,32.16,32.2,32.15,32.18,177500.0,17.0289,17.05,17.0236,17.0395,177500.0
2012-06-06 13:00:00,32.18,32.18,32.13,32.13,290100.0,17.0395,17.0395,17.013,17.013,290100.0
2012-06-06 13:05:00,32.13,32.14,32.12,32.12,81600.0,17.013,17.0183,17.0077,17.0077,81600.0
2012-06-06 13:10:00,32.12,32.13,32.07,32.09,187400.0,17.0077,17.013,16.9812,16.9918,187400.0
2012-06-06 13:15:00,32.1,32.1,32.09,32.09,89900.0,16.9971,16.9971,16.9918,16.9918,89900.0
2012-06-06 13:20:00,32.09,32.1,32.09,32.1,119800.0,16.9918,16.9971,16.9918,16.9971,119800.0
2012-06-06 13:25:00,32.1,32.12,32.09,32.12,175100.0,16.9971,17.0077,16.9918,17.0077,175100.0
2012-06-06 13:30:00,32.12,32.14,32.11,32.13,515800.0,17.0077,17.0183,17.0024,17.013,515800.0
2012-06-06 13:35:00,32.13,32.13,32.09,32.1,217000.0,17.013,17.013,16.9918,16.9971,217000.0
2012-06-06 13:40:00,32.1,32.1,32.09,32.09,71400.0,16.9971,16.9971,16.9918,16.9918,71400.0
2012-06-06 13:45:00,32.1,32.1,32.07,32.08,156800.0,16.9971,16.9971,16.9812,16.9865,156800.0
2012-06-06 13:50:00,32.09,32.09,32.07,32.07,89200.0,16.9918,16.9918,16.9812,16.9812,89200.0
2012-06-06 13:55:00,32.07,32.08,32.07,32.08,152800.0,16.9812,16.9865,16.9812,16.9865,152800.0
2012-06-06 14:00:00,32.07,32.08,32.06,32.06,151900.0,16.9812,16.9865,16.9759,16.9759,151900.0
2012-06-06 14:05:00,32.07,32.07,32.03,32.06,174000.0,16.9812,16.9812,16.96,16.9759,174000.0
2012-06-06 14:10:00,32.06,32.06,31.94,31.99,414100.0,16.9759,16.9759,16.9124,16.9389,414100.0
2012-06-06 14:15:00,32.0,32.02,31.99,32.01,207100.0,16.9441,16.9547,16.9389,16.9494,207100.0
2012-06-06 14:20:00,32.01,32.05,31.99,32.02,281400.0,16.9494,16.9706,16.9389,16.9547,281400.0
2012-06-06 14:25:00,32.02,32.03,32.0,32.02,128300.0,16.9547,16.96,16.9441,16.9547,128300.0
2012-06-06 14:30:00,32.02,32.04,31.99,32.0,337100.0,16.9547,16.9653,16.9389,16.9441,337100.0
2012-06-06 14:35:00,32.0,32.02,32.0,32.0,329900.0,16.9441,16.9547,16.9441,16.9441,329900.0
2012-06-06 14:40:00,32.01,32.01,31.99,32.0,404700.0,16.9494,16.9494,16.9389,16.9441,404700.0
2012-06-06 14:45:00,32.0,32.01,31.99,32.01,221800.0,16.9441,16.9494,16.9389,16.9494,221800.0
2012-06-06 14:50:00,32.0,32.05,31.99,31.99,420300.0,16.9441,16.9706,16.9389,16.9389,420300.0
2012-06-06 14:55:00,31.99,32.0,31.96,31.96,298500.0,16.9389,16.9441,16.923,16.923,298500.0
2012-06-06 15:00:00,31.97,32.01,31.93,32.0,318700.0,16.9283,16.9494,16.9071,16.9441,318700.0
2012-06-06 15:05:00,32.0,32.01,31.97,32.0,408000.0,16.9441,16.9494,16.9283,16.9441,408000.0
2012-06-06 15:10:00,32.0,32.01,31.99,31.99,585400.0,16.9441,16.9494,16.9389,16.9389,585400.0
2012-06-06 15:15:00,32.0,32.01,31.96,31.99,344700.0,16.9441,16.9494,16.923,16.9389,344700.0
2012-06-06 15:20:00,31.99,32.0,31.99,32.0,117300.0,16.9389,16.9441,16.9389,16.9441,117300.0
2012-06-06 15:25:00,32.0,32.0,31.99,31.99,176400.0,16.9441,16.9441,16.9389,16.9389,176400.0
2012-06-06 15:30:00,31.99,32.0,31.92,31.94,324600.0,16.9389,16.9441,16.9018,16.9124,324600.0
2012-06-06 15:35:00,31.94,31.97,31.93,31.96,194000.0,16.9124,16.9283,16.9071,16.923,194000.0
2012-06-06 15:40:00,31.96,31.97,31.9,31.93,466900.0,16.923,16.9283,16.8912,16.9071,466900.0
2012-06-06 15:45:00,31.93,31.97,31.9,31.95,1122800.0,16.9071,16.9283,16.8912,16.9177,1122800.0
2012-06-06 15:50:00,31.96,32.0,31.92,31.99,1133900.0,16.923,16.9441,16.9018,16.9389,1133900.0
2012-06-06 15:55:00,31.99,32.0,31.9,31.92,2720600.0,16.9389,16.9441,16.8912,16.9018,2720600.0
2012-06-07 09:30:00,32.27,32.54,32.2,32.31,856900.0,17.0871,17.2301,17.05,17.1083,856900.0
2012-06-07 09:35:00,32.33,32.37,32.28,32.29,224500.0,17.1189,17.1401,17.0924,17.0977,224500.0
2012-06-07 09:40:00,32.3,32.3,32.17,32.17,215900.0,17.103,17.103,17.0342,17.0342,215900.0
2012-06-07 09:45:00,32.17,32.23,32.14,32.22,166700.0,17.0342,17.0659,17.0183,17.0606,166700.0
2012-06-07 09:50:00,32.22,32.24,32.21,32.23,81200.0,17.0606,17.0712,17.0553,17.0659,81200.0
2012-06-07 09:55:00,32.23,32.26,32.2,32.26,164100.0,17.0659,17.0818,17.05,17.0818,164100.0
2012-06-07 10:00:00,32.26,32.26,32.07,32.1,307400.0,17.0818,17.0818,16.9812,16.9971,307400.0
2012-06-07 10:05:00,32.11,32.14,32.06,32.07,145900.0,17.0024,17.0183,16.9759,16.9812,145900.0
2012-06-07 10:10:00,32.06,32.08,32.05,32.06,198200.0,16.9759,16.9865,16.9706,16.9759,198200.0
2012-06-07 10:15:00,32.08,32.09,31.95,31.96,182200.0,16.9865,16.9918,16.9177,16.923,182200.0
2012-06-07 10:20:00,31.96,32.03,31.95,32.02,183600.0,16.923,16.96,16.9177,16.9547,183600.0
2012-06-07 10:25:00,32.02,32.1,32.01,32.08,117900.0,16.9547,16.9971,16.9494,16.9865,117900.0
2012-06-07 10:30:00,32.08,32.1,32.04,32.05,93800.0,16.9865,16.9971,16.9653,16.9706,93800.0
2012-06-07 10:35:00,32.05,32.05,31.96,31.97,263400.0,16.9706,16.9706,16.923,16.9283,263400.0
2012-06-07 10:40:00,31.97,31.97,31.92,31.92,234100.0,16.9283,16.9283,16.9018,16.9018,234100.0
2012-06-07 10:45:00,31.93,31.95,31.88,31.9,395500.0,16.9071,16.9177,16.8806,16.8912,395500.0
2012-06-07 10:50:00,31.89,31.92,31.89,31.9,223000.0,16.8859,16.9018,16.8859,16.8912,223000.0
2012-06-07 10:55:00,31.91,31.92,31.9,31.91,85600.0,16.8965,16.9018,16.8912,16.8965,85600.0
2012-06-07 11:00:00,31.92,31.95,31.91,31.95,76700.0,16.9018,16.9177,16.8965,16.9177,76700.0
2012-06-07 11:05:00,31.95,31.95,31.92,31.93,224400.0,16.9177,16.9177,16.9018,16.9071,224400.0
2012-06-07 11:10:00,31.93,31.93,31.9,31.91,139400.0,16.9071,16.9071,16.8912,16.8965,139400.0
2012-06-07 11:15:00,31.91,31.92,31.89,31.9,410000.0,16.8965,16.9018,16.8859,16.8912,410000.0
2012-06-07 11:20:00,31.89,31.9,31.88,31.88,219400.0,16.8859,16.8912,16.8806,16.8806,219400.0
2012-06-07 11:25:00,31.89,31.89,31.81,31.86,385800.0,16.8859,16.8859,16.8435,16.87,385800.0
2012-06-07 11:30:00,31.86,31.86,31.83,31.85,352500.0,16.87,16.87,16.8541,16.8647,352500.0
2012-06-07 11:35:00,31.85,31.87,31.82,31.87,260400.0,16.8647,16.8753,16.8488,16.8753,260400.0
2012-06-07 11:40:00,31.87,31.87,31.83,31.84,95700.0,16.8753,16.8753,16.8541,16.8594,95700.0
2012-06-07 11:45:00,31.84,31.85,31.8,31.81,198600.0,16.8594,16.8647,16.8382,16.8435,198600.0
2012-06-07 11:50:00,31.81,31.83,31.8,31.82,120100.0,16.8435,16.8541,16.8382,16.8488,120100.0
2012-06-07 11:55:00,31.83,31.83,31.78,31.78,111700.0,16.8541,16.8541,16.8277,16.8277,111700.0
2012-06-07 12:00:00,31.79,31.8,31.77,31.77,99000.0,16.833,16.8382,16.8224,16.8224,99000.0
2012-06-07 12:05:00,31.78,31.8,31.74,31.79,173700.0,16.8277,16.8382,16.8065,16.833,173700.0
2012-06-07 12:10:00,31.78,31.78,31.75,31.75,77900.0,16.8277,16.8277,16.8118,16.8118,77900.0
2012-06-07 12:15:00,31.76,31.76,31.74,31.76,245000.0,16.8171,16.8171,16.8065,16.8171,245000.0
2012-06-07 12:20:00,31.75,31.76,31.71,31.72,141200.0,16.8118,16.8171,16.7906,16.7959,141200.0
2012-06-07 12:25:00,31.72,31.74,31.72,31.74,38800.0,16.7959,16.8065,16.7959,16.8065,38800.0
2012-06-07 12:30:00,31.73,31.74,31.72,31.73,52400.0,16.8012,16.8065,16.7959,16.8012,52400.0
2012-06-07 12:35:00,31.73,31.73,31.65,31.65,629500.0,16.8012,16.8012,16.7588,16.7588,629500.0
2012-06-07 12:40:00,31.65,31.66,31.58,31.6,676600.0,16.7588,16.7641,16.7218,16.7323,676600.0
2012-06-07 12:45:00,31.6,31.61,31.58,31.58,337700.0,16.7323,16.7376,16.7218,16.7218,337700.0
2012-06-07 12:50:00,31.59,31.6,31.57,31.58,260700.0,16.7271,16.7323,16.7165,16.7218,260700.0
2012-06-07 12:55:00,31.58,31.6,31.46,31.47,522200.0,16.7218,16.7323,16.6582,16.6635,522200.0
2012-06-07 13:00:00,31.48,31.51,31.41,31.49,392800.0,16.6688,16.6847,16.6317,16.6741,392800.0
2012-06-07 13:05:00,31.48,31.51,31.46,31.46,152000.0,16.6688,16.6847,16.6582,16.6582,152000.0
2012-06-07 13:10:00,31.46,31.55,31.46,31.54,130400.0,16.6582,16.7059,16.6582,16.7006,130400.0
2012-06-07 13:15:00,31.53,31.55,31.49,31.51,423900.0,16.6953,16.7059,16.6741,16.6847,423900.0
2012-06-07 13:20:00,31.51,31.53,31.5,31.53,261900.0,16.6847,16.6953,16.6794,16.6953,261900.0
2012-06-07 13:25:00,31.53,31.55,31.52,31.54,151200.0,16.6953,16.7059,16.69,16.7006,151200.0
2012-06-07 13:30:00,31.54,31.54,31.51,31.51,302300.0,16.7006,16.7006,16.6847,16.6847,302300.0
2012-06-07 13:35:00,31.51,31.52,31.46,31.47,68900.0,16.6847,16.69,16.6582,16.6635,68900.0
2012-06-07 13:40:00,31.48,31.5,31.46,31.46,81000.0,16.6688,16.6794,16.6582,16.6582,81000.0
2012-06-07 13:45:00,31.47,31.51,31.46,31.49,197700.0,16.6635,16.6847,16.6582,16.6741,197700.0
2012-06-07 13:50:00,31.5,31.5,31.45,31.45,103900.0,16.6794,16.6794,16.6529,16.6529,103900.0
2012-06-07 13:55:00,31.46,31.46,31.41,31.45,163100.0,16.6582,16.6582,16.6317,16.6529,163100.0
2012-06-07 14:00:00,31.45,31.45,31.4,31.4,233000.0,16.6529,16.6529,16.6264,16.6264,233000.0
2012-06-07 14:05:00,31.4,31.42,31.38,31.4,365700.0,16.6264,16.637,16.6159,16.6264,365700.0
2012-06-07 14:10:00,31.41,31.43,31.37,31.38,739000.0,16.6317,16.6423,16.6106,16.6159,739000.0
2012-06-07 14:15:00,31.38,31.41,31.33,31.33,551200.0,16.6159,16.6317,16.5894,16.5894,551200.0
2012-06-07 14:20:00,31.33,31.41,31.33,31.37,120400.0,16.5894,16.6317,16.5894,16.6106,120400.0
2012-06-07 14:25:00,31.38,31.39,31.35,31.35,121100.0,16.6159,16.6212,16.6,16.6,121100.0
2012-06-07 14:30:00,31.36,31.43,31.35,31.4,228000.0,16.6053,16.6423,16.6,16.6264,228000.0
2012-06-07 14:35:00,31.41,31.47,31.4,31.44,224700.0,16.6317,16.6635,16.6264,16.6476,224700.0
2012-06-07 14:40:00,31.43,31.49,31.43,31.46,243500.0,16.6423,16.6741,16.6423,16.6582,243500.0
2012-06-07 14:45:00,31.46,31.5,31.45,31.48,240000.0,16.6582,16.6794,16.6529,16.6688,240000.0
2012-06-07 14:50:00,31.48,31.57,31.47,31.57,113200.0,16.6688,16.7165,16.6635,16.7165,113200.0
2012-06-07 14:55:00,31.57,31.67,31.55,31.67,180200.0,16.7165,16.7694,16.7059,16.7694,180200.0
2012-06-07 15:00:00,31.67,31.69,31.64,31.64,130400.0,16.7694,16.78,16.7535,16.7535,130400.0
2012-06-07 15:05:00,31.64,31.65,31.55,31.57,151700.0,16.7535,16.7588,16.7059,16.7165,151700.0
2012-06-07 15:10:00,31.57,31.59,31.49,31.53,83800.0,16.7165,16.7271,16.6741,16.6953,83800.0
2012-06-07 15:15:00,31.53,31.53,31.5,31.5,141600.0,16.6953,16.6953,16.6794,16.6794,141600.0
2012-06-07 15:20:00,31.5,31.5,31.47,31.5,86000.0,16.6794,16.6794,16.6635,16.6794,86000.0
2012-06-07 15:25:00,31.5,31.5,31.47,31.5,162400.0,16.6794,16.6794,16.6635,16.6794,162400.0
2012-06-07 15:30:00,31.5,31.51,31.45,31.46,148000.0,16.6794,16.6847,16.6529,16.6582,148000.0
2012-06-07 15:35:00,31.46,31.48,31.45,31.48,145700.0,16.6582,16.6688,16.6529,16.6688,145700.0
2012-06-07 15:40:00,31.47,31.5,31.38,31.39,212700.0,16.6635,16.6794,16.6159,16.6212,212700.0
2012-06-07 15:45:00,31.38,31.5,31.38,31.49,619400.0,16.6159,16.6794,16.6159,16.6741,619400.0
2012-06-07 15:50:00,31.49,31.5,31.43,31.43,265500.0,16.6741,16.6794,16.6423,16.6423,265500.0
2012-06-07 15:55:00,31.44,31.51,31.44,31.5,611900.0,16.6476,16.6847,16.6476,16.6794,611900.0
2012-06-08 09:30:00,31.79,31.79,31.5,31.51,270400.0,16.833,16.833,16.6794,16.6847,270400.0
2012-06-08 09:35:00,31.52,31.75,31.5,31.7,152200.0,16.69,16.8118,16.6794,16.7853,152200.0
2012-06-08 09:40:00,31.7,31.7,31.55,31.65,1132100.0,16.7853,16.7853,16.7059,16.7588,1132100.0
2012-06-08 09:45:00,31.65,31.65,31.5,31.52,121700.0,16.7588,16.7588,16.6794,16.69,121700.0
2012-06-08 09:50:00,31.52,31.56,31.49,31.51,186600.0,16.69,16.7112,16.6741,16.6847,186600.0
2012-06-08 09:55:00,31.51,31.52,31.33,31.34,183500.0,16.6847,16.69,16.5894,16.5947,183500.0
2012-06-08 10:00:00,31.34,31.37,31.29,31.29,192900.0,16.5947,16.6106,16.5682,16.5682,192900.0
2012-06-08 10:05:00,31.3,31.37,31.28,31.35,153200.0,16.5735,16.6106,16.5629,16.6,153200.0
2012-06-08 10:10:00,31.35,31.43,31.31,31.37,251500.0,16.6,16.6423,16.5788,16.6106,251500.0
2012-06-08 10:15:00,31.37,31.48,31.37,31.41,159200.0,16.6106,16.6688,16.6106,16.6317,159200.0
2012-06-08 10:20:00,31.41,31.47,31.39,31.43,96200.0,16.6317,16.6635,16.6212,16.6423,96200.0
2012-06-08 10:25:00,31.44,31.44,31.36,31.4,83600.0,16.6476,16.6476,16.6053,16.6264,83600.0
2012-06-08 10:30:00,31.39,31.44,31.39,31.42,120300.0,16.6212,16.6476,16.6212,16.637,120300.0
2012-06-08 10:35:00,31.42,31.45,31.35,31.35,145600.0,16.637,16.6529,16.6,16.6,145600.0
2012-06-08 10:40:00,31.36,31.42,31.34,31.4,121200.0,16.6053,16.637,16.5947,16.6264,121200.0
2012-06-08 10:45:00,31.4,31.42,31.36,31.36,163400.0,16.6264,16.637,16.6053,16.6053,163400.0
2012-06-08 10:50:00,31.37,31.37,31.3,31.35,64200.0,16.6106,16.6106,16.5735,16.6,64200.0
2012-06-08 10:55:00,31.33,31.35,31.31,31.35,62300.0,16.5894,16.6,16.5788,16.6,62300.0
2012-06-08 11:00:00,31.35,31.4,31.31,31.4,157400.0,16.6,16.6264,16.5788,16.6264,157400.0
2012-06-08 11:05:00,31.39,31.41,31.36,31.41,98000.0,16.6212,16.6317,16.6053,16.6317,98000.0
2012-06-08 11:10:00,31.41,31.41,31.36,31.38,63900.0,16.6317,16.6317,16.6053,16.6159,63900.0
2012-06-08 11:15:00,31.39,31.4,31.36,31.37,68300.0,16.6212,16.6264,16.6053,16.6106,68300.0
2012-06-08 11:20:00,31.38,31.39,31.32,31.39,132000.0,16.6159,16.6212,16.5841,16.6212,132000.0
2012-06-08 11:25:00,31.39,31.39,31.34,31.34,128000.0,16.6212,16.6212,16.5947,16.5947,128000.0
2012-06-08 11:30:00,31.35,31.35,31.32,31.33,60200.0,16.6,16.6,16.5841,16.5894,60200.0
2012-06-08 11:35:00,31.33,31.33,31.29,31.32,167100.0,16.5894,16.5894,16.5682,16.5841,167100.0
2012-06-08 11:40:00,31.33,31.33,31.26,31.26,95300.0,16.5894,16.5894,16.5523,16.5523,95300.0
2012-06-08 11:45:00,31.26,31.28,31.24,31.24,86100.0,16.5523,16.5629,16.5417,16.5417,86100.0
2012-06-08 11:50:00,31.24,31.25,31.15,31.15,180800.0,16.5417,16.547,16.4941,16.4941,180800.0
2012-06-08 11:55:00,31.15,31.21,31.15,31.2,259900.0,16.4941,16.5258,16.4941,16.5205,259900.0
2012-06-08 12:00:00,31.19,31.22,31.15,31.15,128900.0,16.5152,16.5311,16.4941,16.4941,128900.0
2012-06-08 12:05:00,31.16,31.17,31.06,31.08,266300.0,16.4994,16.5047,16.4464,16.457,266300.0
2012-06-08 12:10:00,31.09,31.15,31.08,31.11,267700.0,16.4623,16.4941,16.457,16.4729,267700.0
2012-06-08 12:15:00,31.11,31.11,31.02,31.06,153400.0,16.4729,16.4729,16.4252,16.4464,153400.0
2012-06-08 12:20:00,31.07,31.11,31.05,31.09,149300.0,16.4517,16.4729,16.4411,16.4623,149300.0
2012-06-08 12:25:00,31.09,31.1,31.05,31.1,71800.0,16.4623,16.4676,16.4411,16.4676,71800.0
2012-06-08 12:30:00,31.1,31.24,31.09,31.23,328200.0,16.4676,16.5417,16.4623,16.5364,328200.0
2012-06-08 12:35:00,31.23,31.23,31.19,31.21,68800.0,16.5364,16.5364,16.5152,16.5258,68800.0
2012-06-08 12:40:00,31.21,31.25,31.19,31.25,67700.0,16.5258,16.547,16.5152,16.547,67700.0
2012-06-08 12:45:00,31.25,31.29,31.24,31.25,79000.0,16.547,16.5682,16.5417,16.547,79000.0
2012-06-08 12:50:00,31.25,31.29,31.24,31.29,46000.0,16.547,16.5682,16.5417,16.5682,46000.0
2012-06-08 12:55:00,31.29,31.31,31.27,31.28,35600.0,16.5682,16.5788,16.5576,16.5629,35600.0
2012-06-08 13:00:00,31.28,31.31,31.27,31.29,101800.0,16.5629,16.5788,16.5576,16.5682,101800.0
2012-06-08 13:05:00,31.3,31.31,31.26,31.28,122500.0,16.5735,16.5788,16.5523,16.5629,122500.0
2012-06-08 13:10:00,31.27,31.29,31.25,31.25,35500.0,16.5576,16.5682,16.547,16.547,35500.0
2012-06-08 13:15:00,31.25,31.31,31.23,31.26,113800.0,16.547,16.5788,16.5364,16.5523,113800.0
2012-06-08 13:20:00,31.26,31.27,31.25,31.26,47000.0,16.5523,16.5576,16.547,16.5523,47000.0
2012-06-08 13:25:00,31.26,31.26,31.18,31.2,39400.0,16.5523,16.5523,16.51,16.5205,39400.0
2012-06-08 13:30:00,31.2,31.31,31.19,31.31,88800.0,16.5205,16.5788,16.5152,16.5788,88800.0
2012-06-08 13:35:00,31.3,31.31,31.28,31.29,91200.0,16.5735,16.5788,16.5629,16.5682,91200.0
2012-06-08 13:40:00,31.29,31.3,31.27,31.29,28100.0,16.5682,16.5735,16.5576,16.5682,28100.0
2012-06-08 13:45:00,31.3,31.31,31.29,31.3,31800.0,16.5735,16.5788,16.5682,16.5735,31800.0
2012-06-08 13:50:00,31.3,31.39,31.29,31.38,89100.0,16.5735,16.6212,16.5682,16.6159,89100.0
2012-06-08 13:55:00,31.38,31.39,31.31,31.37,72700.0,16.6159,16.6212,16.5788,16.6106,72700.0
2012-06-08 14:00:00,31.37,31.4,31.36,31.38,43100.0,16.6106,16.6264,16.6053,16.6159,43100.0
2012-06-08 14:05:00,31.38,31.38,31.35,31.38,62900.0,16.6159,16.6159,16.6,16.6159,62900.0
2012-06-08 14:10:00,31.38,31.39,31.3,31.31,42100.0,16.6159,16.6212,16.5735,16.5788,42100.0
2012-06-08 14:15:00,31.31,31.34,31.3,31.3,36000.0,16.5788,16.5947,16.5735,16.5735,36000.0
2012-06-08 14:20:00,31.31,31.34,31.3,31.32,42700.0,16.5788,16.5947,16.5735,16.5841,42700.0
2012-06-08 14:25:00,31.32,31.32,31.31,31.31,24100.0,16.5841,16.5841,16.5788,16.5788,24100.0
2012-06-08 14:30:00,31.32,31.34,31.31,31.33,58600.0,16.5841,16.5947,16.5788,16.5894,58600.0
2012-06-08 14:35:00,31.34,31.36,31.34,31.35,50000.0,16.5947,16.6053,16.5947,16.6,50000.0
2012-06-08 14:40:00,31.34,31.38,31.34,31.38,33500.0,16.5947,16.6159,16.5947,16.6159,33500.0
2012-06-08 14:45:00,31.38,31.39,31.36,31.38,122400.0,16.6159,16.6212,16.6053,16.6159,122400.0
2012-06-08 14:50:00,31.39,31.44,31.38,31.44,94000.0,16.6212,16.6476,16.6159,16.6476,94000.0
2012-06-08 14:55:00,31.43,31.47,31.42,31.46,67400.0,16.6423,16.6635,16.637,16.6582,67400.0
2012-06-08 15:00:00,31.46,31.47,31.45,31.47,52600.0,16.6582,16.6635,16.6529,16.6635,52600.0
2012-06-08 15:05:00,31.46,31.49,31.46,31.49,138800.0,16.6582,16.6741,16.6582,16.6741,138800.0
2012-06-08 15:10:00,31.48,31.54,31.48,31.5,80800.0,16.6688,16.7006,16.6688,16.6794,80800.0
2012-06-08 15:15:00,31.51,31.51,31.49,31.5,36600.0,16.6847,16.6847,16.6741,16.6794,36600.0
2012-06-08 15:20:00,31.5,31.53,31.49,31.52,46000.0,16.6794,16.6953,16.6741,16.69,46000.0
2012-06-08 15:25:00,31.52,31.55,31.52,31.54,79100.0,16.69,16.7059,16.69,16.7006,79100.0
2012-06-08 15:30:00,31.54,31.55,31.48,31.5,212100.0,16.7006,16.7059,16.6688,16.6794,212100.0
2012-06-08 15:35:00,31.51,31.51,31.45,31.46,103300.0,16.6847,16.6847,16.6529,16.6582,103300.0
2012-06-08 15:40:00,31.47,31.54,31.47,31.51,113300.0,16.6635,16.7006,16.6635,16.6847,113300.0
2012-06-08 15:45:00,31.51,31.58,31.51,31.54,119600.0,16.6847,16.7218,16.6847,16.7006,119600.0
2012-06-08 15:50:00,31.53,31.55,31.5,31.53,97600.0,16.6953,16.7059,16.6794,16.6953,97600.0
2012-06-08 15:55:00,31.53,31.55,31.48,31.53,235500.0,16.6953,16.7059,16.6688,16.6953,235500.0
2012-06-11 09:30:00,31.84,31.9,31.53,31.65,137000.0,16.8594,16.8912,16.6953,16.7588,137000.0
2012-06-11 09:35:00,31.65,31.73,31.6,31.63,40400.0,16.7588,16.8012,16.7323,16.7482,40400.0
2012-06-11 09:40:00,31.63,31.71,31.6,31.62,54300.0,16.7482,16.7906,16.7323,16.7429,54300.0
2012-06-11 09:45:00,31.62,31.63,31.57,31.6,51100.0,16.7429,16.7482,16.7165,16.7323,51100.0
2012-06-11 09:50:00,31.59,31.71,31.56,31.6,135100.0,16.7271,16.7906,16.7112,16.7323,135100.0
2012-06-11 09:55:00,31.6,31.63,31.51,31.55,61800.0,16.7323,16.7482,16.6847,16.7059,61800.0
2012-06-11 10:00:00,31.55,31.69,31.53,31.65,71500.0,16.7059,16.78,16.6953,16.7588,71500.0
2012-06-11 10:05:00,31.65,31.66,31.58,31.58,64000.0,16.7588,16.7641,16.7218,16.7218,64000.0
2012-06-11 10:10:00,31.59,31.61,31.53,31.55,69100.0,16.7271,16.7376,16.6953,16.7059,69100.0
2012-06-11 10:15:00,31.56,31.64,31.51,31.51,96100.0,16.7112,16.7535,16.6847,16.6847,96100.0
2012-06-11 10:20:00,31.5,31.58,31.5,31.54,51900.0,16.6794,16.7218,16.6794,16.7006,51900.0
2012-06-11 10:25:00,31.55,31.56,31.54,31.56,50000.0,16.7059,16.7112,16.7006,16.7112,50000.0
2012-06-11 10:30:00,31.55,31.62,31.55,31.6,24100.0,16.7059,16.7429,16.7059,16.7323,24100.0
2012-06-11 10:35:00,31.59,31.61,31.57,31.6,66500.0,16.7271,16.7376,16.7165,16.7323,66500.0
2012-06-11 10:40:00,31.59,31.62,31.59,31.59,42400.0,16.7271,16.7429,16.7271,16.7271,42400.0
2012-06-11 10:45:00,31.59,31.6,31.52,31.55,93400.0,16.7271,16.7323,16.69,16.7059,93400.0
2012-06-11 10:50:00,31.54,31.55,31.48,31.48,79700.0,16.7006,16.7059,16.6688,16.6688,79700.0
2012-06-11 10:55:00,31.49,31.49,31.44,31.49,54800.0,16.6741,16.6741,16.6476,16.6741,54800.0
2012-06-11 11:00:00,31.49,31.49,31.42,31.47,63900.0,16.6741,16.6741,16.637,16.6635,63900.0
2012-06-11 11:05:00,31.47,31.49,31.43,31.43,61500.0,16.6635,16.6741,16.6423,16.6423,61500.0
2012-06-11 11:10:00,31.43,31.45,31.4,31.41,165900.0,16.6423,16.6529,16.6264,16.6317,165900.0
2012-06-11 11:15:00,31.41,31.42,31.39,31.4,30100.0,16.6317,16.637,16.6212,16.6264,30100.0
2012-06-11 11:20:00,31.41,31.45,31.38,31.42,102200.0,16.6317,16.6529,16.6159,16.637,102200.0
2012-06-11 11:25:00,31.42,31.43,31.4,31.41,25000.0,16.637,16.6423,16.6264,16.6317,25000.0
2012-06-11 11:30:00,31.4,31.42,31.39,31.39,77400.0,16.6264,16.637,16.6212,16.6212,77400.0
2012-06-11 11:35:00,31.4,31.52,31.4,31.51,125900.0,16.6264,16.69,16.6264,16.6847,125900.0
2012-06-11 11:40:00,31.51,31.56,31.5,31.56,31400.0,16.6847,16.7112,16.6794,16.7112,31400.0
2012-06-11 11:45:00,31.56,31.57,31.49,31.5,42000.0,16.7112,16.7165,16.6741,16.6794,42000.0
2012-06-11 11:50:00,31.5,31.53,31.49,31.5,76800.0,16.6794,16.6953,16.6741,16.6794,76800.0
2012-06-11 11:55:00,31.51,31.61,31.5,31.59,56100.0,16.6847,16.7376,16.6794,16.7271,56100.0
2012-06-11 12:00:00,31.58,31.59,31.54,31.56,27500.0,16.7218,16.7271,16.7006,16.7112,27500.0
2012-06-11 12:05:00,31.57,31.6,31.5,31.5,21600.0,16.7165,16.7323,16.6794,16.6794,21600.0
2012-06-11 12:10:00,31.5,31.55,31.49,31.52,23800.0,16.6794,16.7059,16.6741,16.69,23800.0
2012-06-11 12:15:00,31.51,31.59,31.51,31.52,37900.0,16.6847,16.7271,16.6847,16.69,37900.0
2012-06-11 12:20:00,31.52,31.52,31.48,31.48,12300.0,16.69,16.69,16.6688,16.6688,12300.0
2012-06-11 12:25:00,31.48,31.49,31.47,31.47,13800.0,16.6688,16.6741,16.6635,16.6635,13800.0
2012-06-11 12:30:00,31.48,31.52,31.48,31.5,10000.0,16.6688,16.69,16.6688,16.6794,10000.0
2012-06-11 12:35:00,31.49,31.52,31.49,31.5,82400.0,16.6741,16.69,16.6741,16.6794,82400.0
2012-06-11 12:40:00,31.51,31.51,31.48,31.49,21000.0,16.6847,16.6847,16.6688,16.6741,21000.0
2012-06-11 12:45:00,31.48,31.51,31.48,31.51,22200.0,16.6688,16.6847,16.6688,16.6847,22200.0
2012-06-11 12:50:00,31.51,31.51,31.48,31.49,41600.0,16.6847,16.6847,16.6688,16.6741,41600.0
2012-06-11 12:55:00,31.49,31.52,31.47,31.52,30700.0,16.6741,16.69,16.6635,16.69,30700.0
2012-06-11 13:00:00,31.51,31.61,31.51,31.6,30000.0,16.6847,16.7376,16.6847,16.7323,30000.0
2012-06-11 13:05:00,31.6,31.65,31.6,31.63,45200.0,16.7323,16.7588,16.7323,16.7482,45200.0
2012-06-11 13:10:00,31.63,31.64,31.61,31.63,33900.0,16.7482,16.7535,16.7376,16.7482,33900.0
2012-06-11 13:15:00,31.64,31.65,31.63,31.64,100000.0,16.7535,16.7588,16.7482,16.7535,100000.0
2012-06-11 13:20:00,31.64,31.69,31.63,31.69,219200.0,16.7535,16.78,16.7482,16.78,219200.0
2012-06-11 13:25:00,31.68,31.73,31.66,31.73,71100.0,16.7747,16.8012,16.7641,16.8012,71100.0
2012-06-11 13:30:00,31.72,31.73,31.68,31.7,56600.0,16.7959,16.8012,16.7747,16.7853,56600.0
2012-06-11 13:35:00,31.7,31.71,31.67,31.68,89300.0,16.7853,16.7906,16.7694,16.7747,89300.0
2012-06-11 13:40:00,31.67,31.68,31.62,31.62,27600.0,16.7694,16.7747,16.7429,16.7429,27600.0
2012-06-11 13:45:00,31.62,31.63,31.54,31.54,28200.0,16.7429,16.7482,16.7006,16.7006,28200.0
2012-06-11 13:50:00,31.55,31.6,31.54,31.6,40800.0,16.7059,16.7323,16.7006,16.7323,40800.0
2012-06-11 13:55:00,31.61,31.66,31.6,31.64,30200.0,16.7376,16.7641,16.7323,16.7535,30200.0
2012-06-11 14:00:00,31.64,31.68,31.59,31.63,126700.0,16.7535,16.7747,16.7271,16.7482,126700.0
2012-06-11 14:05:00,31.62,31.64,31.6,31.63,138500.0,16.7429,16.7535,16.7323,16.7482,138500.0
2012-06-11 14:10:00,31.63,31.65,31.62,31.65,44300.0,16.7482,16.7588,16.7429,16.7588,44300.0
2012-06-11 14:15:00,31.65,31.66,31.62,31.63,50400.0,16.7588,16.7641,16.7429,16.7482,50400.0
2012-06-11 14:20:00,31.63,31.65,31.62,31.65,20300.0,16.7482,16.7588,16.7429,16.7588,20300.0
2012-06-11 14:25:00,31.65,31.67,31.64,31.67,37600.0,16.7588,16.7694,16.7535,16.7694,37600.0
2012-06-11 14:30:00,31.67,31.73,31.66,31.71,83100.0,16.7694,16.8012,16.7641,16.7906,83100.0
2012-06-11 14:35:00,31.72,31.72,31.68,31.68,49500.0,16.7959,16.7959,16.7747,16.7747,49500.0
2012-06-11 14:40:00,31.68,31.72,31.68,31.71,85400.0,16.7747,16.7959,16.7747,16.7906,85400.0
2012-06-11 14:45:00,31.71,31.71,31.7,31.71,34100.0,16.7906,16.7906,16.7853,16.7906,34100.0
2012-06-11 14:50:00,31.7,31.74,31.7,31.73,57500.0,16.7853,16.8065,16.7853,16.8012,57500.0
2012-06-11 14:55:00,31.72,31.77,31.71,31.76,42400.0,16.7959,16.8224,16.7906,16.8171,42400.0
2012-06-11 15:00:00,31.74,31.78,31.74,31.74,63100.0,16.8065,16.8277,16.8065,16.8065,63100.0
2012-06-11 15:05:00,31.75,31.75,31.66,31.66,41800.0,16.8118,16.8118,16.7641,16.7641,41800.0
2012-06-11 15:10:00,31.66,31.68,31.62,31.65,77000.0,16.7641,16.7747,16.7429,16.7588,77000.0
2012-06-11 15:15:00,31.65,31.65,31.6,31.63,82500.0,16.7588,16.7588,16.7323,16.7482,82500.0
2012-06-11 15:20:00,31.63,31.64,31.57,31.6,37000.0,16.7482,16.7535,16.7165,16.7323,37000.0
2012-06-11 15:25:00,31.6,31.6,31.54,31.54,51600.0,16.7323,16.7323,16.7006,16.7006,51600.0
2012-06-11 15:30:00,31.54,31.56,31.53,31.54,167500.0,16.7006,16.7112,16.6953,16.7006,167500.0
2012-06-11 15:35:00,31.53,31.53,31.47,31.48,147800.0,16.6953,16.6953,16.6635,16.6688,147800.0
2012-06-11 15:40:00,31.48,31.54,31.47,31.47,175800.0,16.6688,16.7006,16.6635,16.6635,175800.0
2012-06-11 15:45:00,31.48,31.52,31.47,31.51,123600.0,16.6688,16.69,16.6635,16.6847,123600.0
2012-06-11 15:50:00,31.5,31.51,31.42,31.46,164500.0,16.6794,16.6847,16.637,16.6582,164500.0
2012-06-11 15:55:00,31.45,31.46,31.41,31.43,293400.0,16.6529,16.6582,16.6317,16.6423,293400.0
2012-06-12 09:30:00,31.58,31.75,31.44,31.45,95500.0,16.7218,16.8118,16.6476,16.6529,95500.0
2012-06-12 09:35:00,31.45,31.61,31.41,31.42,62400.0,16.6529,16.7376,16.6317,16.637,62400.0
2012-06-12 09:40:00,31.42,31.44,31.32,31.35,85700.0,16.637,16.6476,16.5841,16.6,85700.0
2012-06-12 09:45:00,31.36,31.42,31.31,31.4,147300.0,16.6053,16.637,16.5788,16.6264,147300.0
2012-06-12 09:50:00,31.4,31.43,31.34,31.39,183200.0,16.6264,16.6423,16.5947,16.6212,183200.0
2012-06-12 09:55:00,31.39,31.45,31.39,31.39,68800.0,16.6212,16.6529,16.6212,16.6212,68800.0
2012-06-12 10:00:00,31.38,31.41,31.35,31.4,116000.0,16.6159,16.6317,16.6,16.6264,116000.0
2012-06-12 10:05:00,31.4,31.41,31.33,31.33,105500.0,16.6264,16.6317,16.5894,16.5894,105500.0
2012-06-12 10:10:00,31.33,31.34,31.32,31.33,76600.0,16.5894,16.5947,16.5841,16.5894,76600.0
2012-06-12 10:15:00,31.33,31.38,31.26,31.33,142400.0,16.5894,16.6159,16.5523,16.5894,142400.0
2012-06-12 10:20:00,31.33,31.34,31.27,31.28,52500.0,16.5894,16.5947,16.5576,16.5629,52500.0
2012-06-12 10:25:00,31.28,31.31,31.28,31.29,149000.0,16.5629,16.5788,16.5629,16.5682,149000.0
2012-06-12 10:30:00,31.29,31.3,31.27,31.29,122800.0,16.5682,16.5735,16.5576,16.5682,122800.0
2012-06-12 10:35:00,31.29,31.29,31.23,31.23,56900.0,16.5682,16.5682,16.5364,16.5364,56900.0
2012-06-12 10:40:00,31.24,31.26,31.23,31.25,79100.0,16.5417,16.5523,16.5364,16.547,79100.0
2012-06-12 10:45:00,31.25,31.34,31.25,31.33,78500.0,16.547,16.5947,16.547,16.5894,78500.0
2012-06-12 10:50:00,31.34,31.35,31.33,31.35,38900.0,16.5947,16.6,16.5894,16.6,38900.0
2012-06-12 10:55:00,31.35,31.44,31.34,31.34,96000.0,16.6,16.6476,16.5947,16.5947,96000.0
2012-06-12 11:00:00,31.34,31.4,31.33,31.39,65500.0,16.5947,16.6264,16.5894,16.6212,65500.0
2012-06-12 11:05:00,31.39,31.42,31.39,31.4,35600.0,16.6212,16.637,16.6212,16.6264,35600.0
2012-06-12 11:10:00,31.4,31.44,31.4,31.4,128200.0,16.6264,16.6476,16.6264,16.6264,128200.0
2012-06-12 11:15:00,31.4,31.41,31.38,31.38,46800.0,16.6264,16.6317,16.6159,16.6159,46800.0
2012-06-12 11:20:00,31.39,31.46,31.38,31.41,89000.0,16.6212,16.6582,16.6159,16.6317,89000.0
2012-06-12 11:25:00,31.41,31.45,31.41,31.42,60800.0,16.6317,16.6529,16.6317,16.637,60800.0
2012-06-12 11:30:00,31.42,31.43,31.39,31.4,146300.0,16.637,16.6423,16.6212,16.6264,146300.0
2012-06-12 11:35:00,31.4,31.41,31.37,31.37,51800.0,16.6264,16.6317,16.6106,16.6106,51800.0
2012-06-12 11:40:00,31.38,31.38,31.36,31.36,23700.0,16.6159,16.6159,16.6053,16.6053,23700.0
2012-06-12 11:45:00,31.36,31.39,31.36,31.38,59400.0,16.6053,16.6212,16.6053,16.6159,59400.0
2012-06-12 11:50:00,31.38,31.39,31.35,31.35,51500.0,16.6159,16.6212,16.6,16.6,51500.0
2012-06-12 11:55:00,31.35,31.36,31.34,31.35,54100.0,16.6,16.6053,16.5947,16.6,54100.0
2012-06-12 12:00:00,31.35,31.39,31.35,31.37,45500.0,16.6,16.6212,16.6,16.6106,45500.0
2012-06-12 12:05:00,31.37,31.37,31.34,31.34,46000.0,16.6106,16.6106,16.5947,16.5947,46000.0
2012-06-12 12:10:00,31.34,31.34,31.31,31.34,62800.0,16.5947,16.5947,16.5788,16.5947,62800.0
2012-06-12 12:15:00,31.34,31.35,31.33,31.33,29400.0,16.5947,16.6,16.5894,16.5894,29400.0
2012-06-12 12:20:00,31.34,31.36,31.33,31.35,30300.0,16.5947,16.6053,16.5894,16.6,30300.0
2012-06-12 12:25:00,31.35,31.36,31.32,31.33,30600.0,16.6,16.6053,16.5841,16.5894,30600.0
2012-06-12 12:30:00,31.32,31.33,31.31,31.32,31800.0,16.5841,16.5894,16.5788,16.5841,31800.0
2012-06-12 12:35:00,31.32,31.34,31.31,31.32,84600.0,16.5841,16.5947,16.5788,16.5841,84600.0
2012-06-12 12:40:00,31.33,31.34,31.31,31.31,46500.0,16.5894,16.5947,16.5788,16.5788,46500.0
2012-06-12 12:45:00,31.32,31.32,31.27,31.27,77700.0,16.5841,16.5841,16.5576,16.5576,77700.0
2012-06-12 12:50:00,31.27,31.28,31.23,31.25,101500.0,16.5576,16.5629,16.5364,16.547,101500.0
2012-06-12 12:55:00,31.25,31.26,31.22,31.22,124600.0,16.547,16.5523,16.5311,16.5311,124600.0
2012-06-12 13:00:00,31.22,31.24,31.21,31.24,53700.0,16.5311,16.5417,16.5258,16.5417,53700.0
2012-06-12 13:05:00,31.24,31.25,31.18,31.18,89900.0,16.5417,16.547,16.51,16.51,89900.0
2012-06-12 13:10:00,31.18,31.24,31.18,31.2,161700.0,16.51,16.5417,16.51,16.5205,161700.0
2012-06-12 13:15:00,31.21,31.21,31.19,31.2,40700.0,16.5258,16.5258,16.5152,16.5205,40700.0
2012-06-12 13:20:00,31.21,31.24,31.2,31.22,96500.0,16.5258,16.5417,16.5205,16.5311,96500.0
2012-06-12 13:25:00,31.22,31.22,31.17,31.17,110100.0,16.5311,16.5311,16.5047,16.5047,110100.0
2012-06-12 13:30:00,31.18,31.2,31.14,31.16,119900.0,16.51,16.5205,16.4888,16.4994,119900.0
2012-06-12 13:35:00,31.16,31.17,31.12,31.16,74800.0,16.4994,16.5047,16.4782,16.4994,74800.0
2012-06-12 13:40:00,31.17,31.18,31.14,31.15,56600.0,16.5047,16.51,16.4888,16.4941,56600.0
2012-06-12 13:45:00,31.14,31.15,31.12,31.14,86200.0,16.4888,16.4941,16.4782,16.4888,86200.0
2012-06-12 13:50:00,31.15,31.17,31.13,31.16,91300.0,16.4941,16.5047,16.4835,16.4994,91300.0
2012-06-12 13:55:00,31.17,31.17,31.13,31.14,55800.0,16.5047,16.5047,16.4835,16.4888,55800.0
2012-06-12 14:00:00,31.13,31.18,31.13,31.18,44400.0,16.4835,16.51,16.4835,16.51,44400.0
2012-06-12 14:05:00,31.17,31.18,31.16,31.16,29900.0,16.5047,16.51,16.4994,16.4994,29900.0
2012-06-12 14:10:00,31.17,31.2,31.15,31.16,82600.0,16.5047,16.5205,16.4941,16.4994,82600.0
2012-06-12 14:15:00,31.15,31.2,31.15,31.19,55700.0,16.4941,16.5205,16.4941,16.5152,55700.0
2012-06-12 14:20:00,31.19,31.24,31.18,31.22,87900.0,16.5152,16.5417,16.51,16.5311,87900.0
2012-06-12 14:25:00,31.22,31.36,31.22,31.36,132500.0,16.5311,16.6053,16.5311,16.6053,132500.0
2012-06-12 14:30:00,31.36,31.4,31.3,31.35,131000.0,16.6053,16.6264,16.5735,16.6,131000.0
2012-06-12 14:35:00,31.34,31.37,31.29,31.31,116900.0,16.5947,16.6106,16.5682,16.5788,116900.0
2012-06-12 14:40:00,31.31,31.31,31.27,31.28,52800.0,16.5788,16.5788,16.5576,16.5629,52800.0
2012-06-12 14:45:00,31.27,31.32,31.27,31.31,40900.0,16.5576,16.5841,16.5576,16.5788,40900.0
2012-06-12 14:50:00,31.31,31.32,31.25,31.25,39100.0,16.5788,16.5841,16.547,16.547,39100.0
2012-06-12 14:55:00,31.25,31.27,31.24,31.26,60900.0,16.547,16.5576,16.5417,16.5523,60900.0
2012-06-12 15:00:00,31.27,31.29,31.26,31.27,47800.0,16.5576,16.5682,16.5523,16.5576,47800.0
2012-06-12 15:05:00,31.27,31.28,31.27,31.28,50500.0,16.5576,16.5629,16.5576,16.5629,50500.0
2012-06-12 15:10:00,31.27,31.28,31.26,31.26,79600.0,16.5576,16.5629,16.5523,16.5523,79600.0
2012-06-12 15:15:00,31.26,31.27,31.24,31.25,41600.0,16.5523,16.5576,16.5417,16.547,41600.0
2012-06-12 15:20:00,31.25,31.26,31.2,31.26,117200.0,16.547,16.5523,16.5205,16.5523,117200.0
2012-06-12 15:25:00,31.27,31.32,31.26,31.3,102800.0,16.5576,16.5841,16.5523,16.5735,102800.0
2012-06-12 15:30:00,31.3,31.3,31.25,31.25,65800.0,16.5735,16.5735,16.547,16.547,65800.0
2012-06-12 15:35:00,31.26,31.29,31.25,31.26,100000.0,16.5523,16.5682,16.547,16.5523,100000.0
2012-06-12 15:40:00,31.25,31.3,31.25,31.3,151100.0,16.547,16.5735,16.547,16.5735,151100.0
2012-06-12 15:45:00,31.3,31.36,31.28,31.29,235700.0,16.5735,16.6053,16.5629,16.5682,235700.0
2012-06-12 15:50:00,31.29,31.3,31.25,31.3,255500.0,16.5682,16.5735,16.547,16.5735,255500.0
2012-06-12 15:55:00,31.3,31.36,31.26,31.36,339600.0,16.5735,16.6053,16.5523,16.6053,339600.0
2012-06-13 09:30:00,31.16,31.22,31.11,31.21,43500.0,16.4994,16.5311,16.4729,16.5258,43500.0
2012-06-13 09:35:00,31.2,31.22,31.11,31.11,36100.0,16.5205,16.5311,16.4729,16.4729,36100.0
2012-06-13 09:40:00,31.11,31.15,31.1,31.14,53100.0,16.4729,16.4941,16.4676,16.4888,53100.0
2012-06-13 09:45:00,31.15,31.22,31.12,31.19,58600.0,16.4941,16.5311,16.4782,16.5152,58600.0
2012-06-13 09:50:00,31.18,31.2,31.12,31.16,78400.0,16.51,16.5205,16.4782,16.4994,78400.0
2012-06-13 09:55:00,31.16,31.16,31.1,31.11,36500.0,16.4994,16.4994,16.4676,16.4729,36500.0
2012-06-13 10:00:00,31.11,31.19,31.09,31.16,64100.0,16.4729,16.5152,16.4623,16.4994,64100.0
2012-06-13 10:05:00,31.16,31.25,31.12,31.22,133300.0,16.4994,16.547,16.4782,16.5311,133300.0
2012-06-13 10:10:00,31.21,31.3,31.2,31.28,95600.0,16.5258,16.5735,16.5205,16.5629,95600.0
2012-06-13 10:15:00,31.29,31.34,31.29,31.34,155100.0,16.5682,16.5947,16.5682,16.5947,155100.0
2012-06-13 10:20:00,31.34,31.41,31.32,31.34,77100.0,16.5947,16.6317,16.5841,16.5947,77100.0
2012-06-13 10:25:00,31.34,31.37,31.29,31.36,89700.0,16.5947,16.6106,16.5682,16.6053,89700.0
2012-06-13 10:30:00,31.36,31.43,31.35,31.4,60000.0,16.6053,16.6423,16.6,16.6264,60000.0
2012-06-13 10:35:00,31.4,31.43,31.34,31.37,91100.0,16.6264,16.6423,16.5947,16.6106,91100.0
2012-06-13 10:40:00,31.37,31.48,31.36,31.46,73500.0,16.6106,16.6688,16.6053,16.6582,73500.0
2012-06-13 10:45:00,31.46,31.52,31.44,31.46,80700.0,16.6582,16.69,16.6476,16.6582,80700.0
2012-06-13 10:50:00,31.47,31.48,31.43,31.44,45200.0,16.6635,16.6688,16.6423,16.6476,45200.0
2012-06-13 10:55:00,31.45,31.5,31.43,31.49,64900.0,16.6529,16.6794,16.6423,16.6741,64900.0
2012-06-13 11:00:00,31.48,31.49,31.44,31.44,132100.0,16.6688,16.6741,16.6476,16.6476,132100.0
2012-06-13 11:05:00,31.44,31.46,31.42,31.43,121600.0,16.6476,16.6582,16.637,16.6423,121600.0
2012-06-13 11:10:00,31.44,31.45,31.39,31.4,241200.0,16.6476,16.6529,16.6212,16.6264,241200.0
2012-06-13 11:15:00,31.4,31.4,31.38,31.4,29300.0,16.6264,16.6264,16.6159,16.6264,29300.0
2012-06-13 11:20:00,31.39,31.41,31.39,31.39,36300.0,16.6212,16.6317,16.6212,16.6212,36300.0
2012-06-13 11:25:00,31.4,31.4,31.32,31.33,32100.0,16.6264,16.6264,16.5841,16.5894,32100.0
2012-06-13 11:30:00,31.34,31.42,31.33,31.41,59500.0,16.5947,16.637,16.5894,16.6317,59500.0
2012-06-13 11:35:00,31.42,31.42,31.38,31.39,20500.0,16.637,16.637,16.6159,16.6212,20500.0
2012-06-13 11:40:00,31.39,31.4,31.38,31.39,38100.0,16.6212,16.6264,16.6159,16.6212,38100.0
2012-06-13 11:45:00,31.39,31.39,31.36,31.38,23400.0,16.6212,16.6212,16.6053,16.6159,23400.0
2012-06-13 11:50:00,31.37,31.38,31.33,31.33,29300.0,16.6106,16.6159,16.5894,16.5894,29300.0
2012-06-13 11:55:00,31.33,31.37,31.31,31.37,72700.0,16.5894,16.6106,16.5788,16.6106,72700.0
2012-06-13 12:00:00,31.37,31.41,31.36,31.4,44100.0,16.6106,16.6317,16.6053,16.6264,44100.0
2012-06-13 12:05:00,31.4,31.41,31.33,31.37,54900.0,16.6264,16.6317,16.5894,16.6106,54900.0
2012-06-13 12:10:00,31.37,31.38,31.33,31.38,36800.0,16.6106,16.6159,16.5894,16.6159,36800.0
2012-06-13 12:15:00,31.38,31.42,31.38,31.42,56400.0,16.6159,16.637,16.6159,16.637,56400.0
2012-06-13 12:20:00,31.42,31.45,31.41,31.44,41100.0,16.637,16.6529,16.6317,16.6476,41100.0
2012-06-13 12:25:00,31.43,31.44,31.41,31.42,26700.0,16.6423,16.6476,16.6317,16.637,26700.0
2012-06-13 12:30:00,31.42,31.49,31.42,31.49,124200.0,16.637,16.6741,16.637,16.6741,124200.0
2012-06-13 12:35:00,31.48,31.53,31.48,31.51,133100.0,16.6688,16.6953,16.6688,16.6847,133100.0
2012-06-13 12:40:00,31.51,31.53,31.5,31.5,40700.0,16.6847,16.6953,16.6794,16.6794,40700.0
2012-06-13 12:45:00,31.51,31.52,31.49,31.51,91300.0,16.6847,16.69,16.6741,16.6847,91300.0
2012-06-13 12:50:00,31.51,31.51,31.49,31.5,70700.0,16.6847,16.6847,16.6741,16.6794,70700.0
2012-06-13 12:55:00,31.5,31.51,31.5,31.5,13700.0,16.6794,16.6847,16.6794,16.6794,13700.0
2012-06-13 13:00:00,31.51,31.52,31.5,31.5,43300.0,16.6847,16.69,16.6794,16.6794,43300.0
2012-06-13 13:05:00,31.5,31.53,31.5,31.53,58100.0,16.6794,16.6953,16.6794,16.6953,58100.0
2012-06-13 13:10:00,31.53,31.53,31.49,31.49,15000.0,16.6953,16.6953,16.6741,16.6741,15000.0
2012-06-13 13:15:00,31.5,31.5,31.44,31.48,20700.0,16.6794,16.6794,16.6476,16.6688,20700.0
2012-06-13 13:20:00,31.48,31.48,31.46,31.48,12900.0,16.6688,16.6688,16.6582,16.6688,12900.0
2012-06-13 13:25:00,31.48,31.5,31.44,31.48,31300.0,16.6688,16.6794,16.6476,16.6688,31300.0
2012-06-13 13:30:00,31.49,31.5,31.48,31.5,20600.0,16.6741,16.6794,16.6688,16.6794,20600.0
2012-06-13 13:35:00,31.5,31.5,31.49,31.5,23500.0,16.6794,16.6794,16.6741,16.6794,23500.0
2012-06-13 13:40:00,31.5,31.52,31.48,31.49,56000.0,16.6794,16.69,16.6688,16.6741,56000.0
2012-06-13 13:45:00,31.48,31.48,31.43,31.43,44100.0,16.6688,16.6688,16.6423,16.6423,44100.0
2012-06-13 13:50:00,31.44,31.46,31.44,31.46,26300.0,16.6476,16.6582,16.6476,16.6582,26300.0
2012-06-13 13:55:00,31.46,31.47,31.39,31.4,49600.0,16.6582,16.6635,16.6212,16.6264,49600.0
2012-06-13 14:00:00,31.4,31.4,31.38,31.39,14800.0,16.6264,16.6264,16.6159,16.6212,14800.0
2012-06-13 14:05:00,31.39,31.39,31.36,31.36,57200.0,16.6212,16.6212,16.6053,16.6053,57200.0
2012-06-13 14:10:00,31.36,31.37,31.29,31.3,73100.0,16.6053,16.6106,16.5682,16.5735,73100.0
2012-06-13 14:15:00,31.3,31.31,31.28,31.31,40600.0,16.5735,16.5788,16.5629,16.5788,40600.0
2012-06-13 14:20:00,31.3,31.35,31.3,31.34,32700.0,16.5735,16.6,16.5735,16.5947,32700.0
2012-06-13 14:25:00,31.34,31.36,31.3,31.31,62200.0,16.5947,16.6053,16.5735,16.5788,62200.0
2012-06-13 14:30:00,31.31,31.32,31.29,31.3,24500.0,16.5788,16.5841,16.5682,16.5735,24500.0
2012-06-13 14:35:00,31.29,31.3,31.27,31.27,24400.0,16.5682,16.5735,16.5576,16.5576,24400.0
2012-06-13 14:40:00,31.28,31.28,31.25,31.27,36900.0,16.5629,16.5629,16.547,16.5576,36900.0
2012-06-13 14:45:00,31.27,31.29,31.25,31.28,62900.0,16.5576,16.5682,16.547,16.5629,62900.0
2012-06-13 14:50:00,31.29,31.3,31.28,31.28,48800.0,16.5682,16.5735,16.5629,16.5629,48800.0
2012-06-13 14:55:00,31.28,31.29,31.25,31.26,46600.0,16.5629,16.5682,16.547,16.5523,46600.0
2012-06-13 15:00:00,31.26,31.27,31.26,31.26,40700.0,16.5523,16.5576,16.5523,16.5523,40700.0
2012-06-13 15:05:00,31.26,31.27,31.24,31.24,61900.0,16.5523,16.5576,16.5417,16.5417,61900.0
2012-06-13 15:10:00,31.25,31.25,31.18,31.21,92100.0,16.547,16.547,16.51,16.5258,92100.0
2012-06-13 15:15:00,31.2,31.22,31.15,31.15,103500.0,16.5205,16.5311,16.4941,16.4941,103500.0
2012-06-13 15:20:00,31.16,31.21,31.15,31.21,95900.0,16.4994,16.5258,16.4941,16.5258,95900.0
2012-06-13 15:25:00,31.2,31.24,31.2,31.23,75700.0,16.5205,16.5417,16.5205,16.5364,75700.0
2012-06-13 15:30:00,31.22,31.24,31.2,31.23,45000.0,16.5311,16.5417,16.5205,16.5364,45000.0
2012-06-13 15:35:00,31.23,31.29,31.23,31.24,53200.0,16.5364,16.5682,16.5364,16.5417,53200.0
2012-06-13 15:40:00,31.25,31.25,31.2,31.21,52000.0,16.547,16.547,16.5205,16.5258,52000.0
2012-06-13 15:45:00,31.21,31.21,31.17,31.17,74500.0,16.5258,16.5258,16.5047,16.5047,74500.0
2012-06-13 15:50:00,31.18,31.21,31.16,31.2,98700.0,16.51,16.5258,16.4994,16.5205,98700.0
2012-06-13 15:55:00,31.21,31.27,31.2,31.24,210800.0,16.5258,16.5576,16.5205,16.5417,210800.0
2012-06-14 09:30:00,31.35,31.51,31.32,31.44,147500.0,16.6,16.6847,16.5841,16.6476,147500.0
2012-06-14 09:35:00,31.44,31.45,31.39,31.44,72300.0,16.6476,16.6529,16.6212,16.6476,72300.0
2012-06-14 09:40:00,31.44,31.45,31.41,31.45,170200.0,16.6476,16.6529,16.6317,16.6529,170200.0
2012-06-14 09:45:00,31.44,31.5,31.43,31.47,161000.0,16.6476,16.6794,16.6423,16.6635,161000.0
2012-06-14 09:50:00,31.48,31.49,31.4,31.44,39800.0,16.6688,16.6741,16.6264,16.6476,39800.0
2012-06-14 09:55:00,31.44,31.5,31.4,31.5,124100.0,16.6476,16.6794,16.6264,16.6794,124100.0
2012-06-14 10:00:00,31.5,31.55,31.43,31.44,97600.0,16.6794,16.7059,16.6423,16.6476,97600.0
2012-06-14 10:05:00,31.43,31.53,31.43,31.44,50500.0,16.6423,16.6953,16.6423,16.6476,50500.0
2012-06-14 10:10:00,31.43,31.44,31.38,31.38,95200.0,16.6423,16.6476,16.6159,16.6159,95200.0
2012-06-14 10:15:00,31.37,31.39,31.33,31.38,28000.0,16.6106,16.6212,16.5894,16.6159,28000.0
2012-06-14 10:20:00,31.39,31.4,31.35,31.37,33600.0,16.6212,16.6264,16.6,16.6106,33600.0
2012-06-14 10:25:00,31.37,31.41,31.37,31.4,45600.0,16.6106,16.6317,16.6106,16.6264,45600.0
2012-06-14 10:30:00,31.4,31.41,31.38,31.4,57500.0,16.6264,16.6317,16.6159,16.6264,57500.0
2012-06-14 10:35:00,31.4,31.42,31.39,31.4,32000.0,16.6264,16.637,16.6212,16.6264,32000.0
2012-06-14 10:40:00,31.41,31.42,31.4,31.41,45200.0,16.6317,16.637,16.6264,16.6317,45200.0
2012-06-14 10:45:00,31.41,31.42,31.4,31.41,27500.0,16.6317,16.637,16.6264,16.6317,27500.0
2012-06-14 10:50:00,31.4,31.41,31.38,31.39,27900.0,16.6264,16.6317,16.6159,16.6212,27900.0
2012-06-14 10:55:00,31.4,31.41,31.38,31.4,54200.0,16.6264,16.6317,16.6159,16.6264,54200.0
2012-06-14 11:00:00,31.4,31.4,31.38,31.4,28500.0,16.6264,16.6264,16.6159,16.6264,28500.0
2012-06-14 11:05:00,31.4,31.4,31.37,31.37,22800.0,16.6264,16.6264,16.6106,16.6106,22800.0
2012-06-14 11:10:00,31.37,31.39,31.35,31.39,33400.0,16.6106,16.6212,16.6,16.6212,33400.0
2012-06-14 11:15:00,31.39,31.4,31.36,31.4,88400.0,16.6212,16.6264,16.6053,16.6264,88400.0
2012-06-14 11:20:00,31.39,31.39,31.36,31.39,61100.0,16.6212,16.6212,16.6053,16.6212,61100.0
2012-06-14 11:25:00,31.39,31.41,31.38,31.41,71700.0,16.6212,16.6317,16.6159,16.6317,71700.0
2012-06-14 11:30:00,31.4,31.44,31.4,31.44,92600.0,16.6264,16.6476,16.6264,16.6476,92600.0
2012-06-14 11:35:00,31.44,31.48,31.43,31.46,42300.0,16.6476,16.6688,16.6423,16.6582,42300.0
2012-06-14 11:40:00,31.45,31.49,31.43,31.49,50200.0,16.6529,16.6741,16.6423,16.6741,50200.0
2012-06-14 11:45:00,31.5,31.5,31.48,31.48,38200.0,16.6794,16.6794,16.6688,16.6688,38200.0
2012-06-14 11:50:00,31.49,31.5,31.46,31.47,69700.0,16.6741,16.6794,16.6582,16.6635,69700.0
2012-06-14 11:55:00,31.47,31.49,31.47,31.48,26400.0,16.6635,16.6741,16.6635,16.6688,26400.0
2012-06-14 12:00:00,31.48,31.49,31.45,31.46,19700.0,16.6688,16.6741,16.6529,16.6582,19700.0
2012-06-14 12:05:00,31.47,31.47,31.4,31.42,66800.0,16.6635,16.6635,16.6264,16.637,66800.0
2012-06-14 12:10:00,31.41,31.42,31.36,31.36,89000.0,16.6317,16.637,16.6053,16.6053,89000.0
2012-06-14 12:15:00,31.36,31.36,31.34,31.36,57400.0,16.6053,16.6053,16.5947,16.6053,57400.0
2012-06-14 12:20:00,31.36,31.39,31.34,31.38,39600.0,16.6053,16.6212,16.5947,16.6159,39600.0
2012-06-14 12:25:00,31.39,31.39,31.35,31.36,20500.0,16.6212,16.6212,16.6,16.6053,20500.0
2012-06-14 12:30:00,31.36,31.38,31.35,31.38,19100.0,16.6053,16.6159,16.6,16.6159,19100.0
2012-06-14 12:35:00,31.38,31.4,31.36,31.38,36700.0,16.6159,16.6264,16.6053,16.6159,36700.0
2012-06-14 12:40:00,31.37,31.41,31.37,31.39,31000.0,16.6106,16.6317,16.6106,16.6212,31000.0
2012-06-14 12:45:00,31.38,31.41,31.37,31.41,36700.0,16.6159,16.6317,16.6106,16.6317,36700.0
2012-06-14 12:50:00,31.41,31.42,31.38,31.4,28900.0,16.6317,16.637,16.6159,16.6264,28900.0
2012-06-14 12:55:00,31.41,31.43,31.4,31.43,25900.0,16.6317,16.6423,16.6264,16.6423,25900.0
2012-06-14 13:00:00,31.43,31.43,31.37,31.38,48300.0,16.6423,16.6423,16.6106,16.6159,48300.0
2012-06-14 13:05:00,31.37,31.4,31.36,31.36,18500.0,16.6106,16.6264,16.6053,16.6053,18500.0
2012-06-14 13:10:00,31.36,31.37,31.35,31.36,29600.0,16.6053,16.6106,16.6,16.6053,29600.0
2012-06-14 13:15:00,31.35,31.36,31.32,31.36,82400.0,16.6,16.6053,16.5841,16.6053,82400.0
2012-06-14 13:20:00,31.35,31.36,31.34,31.35,37300.0,16.6,16.6053,16.5947,16.6,37300.0
2012-06-14 13:25:00,31.35,31.36,31.33,31.35,29200.0,16.6,16.6053,16.5894,16.6,29200.0
2012-06-14 13:30:00,31.35,31.37,31.34,31.34,60000.0,16.6,16.6106,16.5947,16.5947,60000.0
2012-06-14 13:35:00,31.35,31.36,31.33,31.35,34000.0,16.6,16.6053,16.5894,16.6,34000.0
2012-06-14 13:40:00,31.35,31.36,31.33,31.34,46700.0,16.6,16.6053,16.5894,16.5947,46700.0
2012-06-14 13:45:00,31.34,31.34,31.32,31.33,17200.0,16.5947,16.5947,16.5841,16.5894,17200.0
2012-06-14 13:50:00,31.33,31.34,31.32,31.33,39300.0,16.5894,16.5947,16.5841,16.5894,39300.0
2012-06-14 13:55:00,31.33,31.34,31.3,31.3,35500.0,16.5894,16.5947,16.5735,16.5735,35500.0
2012-06-14 14:00:00,31.31,31.31,31.29,31.3,29800.0,16.5788,16.5788,16.5682,16.5735,29800.0
2012-06-14 14:05:00,31.3,31.37,31.3,31.35,56000.0,16.5735,16.6106,16.5735,16.6,56000.0
2012-06-14 14:10:00,31.34,31.37,31.3,31.36,40000.0,16.5947,16.6106,16.5735,16.6053,40000.0
2012-06-14 14:15:00,31.36,31.37,31.33,31.35,21600.0,16.6053,16.6106,16.5894,16.6,21600.0
2012-06-14 14:20:00,31.34,31.36,31.31,31.31,34300.0,16.5947,16.6053,16.5788,16.5788,34300.0
2012-06-14 14:25:00,31.31,31.35,31.3,31.35,25200.0,16.5788,16.6,16.5735,16.6,25200.0
2012-06-14 14:30:00,31.35,31.35,31.34,31.34,20100.0,16.6,16.6,16.5947,16.5947,20100.0
2012-06-14 14:35:00,31.35,31.36,31.33,31.35,41100.0,16.6,16.6053,16.5894,16.6,41100.0
2012-06-14 14:40:00,31.34,31.36,31.33,31.36,24000.0,16.5947,16.6053,16.5894,16.6053,24000.0
2012-06-14 14:45:00,31.36,31.37,31.33,31.36,27800.0,16.6053,16.6106,16.5894,16.6053,27800.0
2012-06-14 14:50:00,31.37,31.43,31.36,31.36,67400.0,16.6106,16.6423,16.6053,16.6053,67400.0
2012-06-14 14:55:00,31.36,31.44,31.35,31.39,39600.0,16.6053,16.6476,16.6,16.6212,39600.0
2012-06-14 15:00:00,31.4,31.41,31.38,31.39,55700.0,16.6264,16.6317,16.6159,16.6212,55700.0
2012-06-14 15:05:00,31.39,31.56,31.39,31.44,313100.0,16.6212,16.7112,16.6212,16.6476,313100.0
2012-06-14 15:10:00,31.47,31.53,31.41,31.46,113000.0,16.6635,16.6953,16.6317,16.6582,113000.0
2012-06-14 15:15:00,31.47,31.47,31.37,31.37,41900.0,16.6635,16.6635,16.6106,16.6106,41900.0
2012-06-14 15:20:00,31.37,31.39,31.3,31.33,54100.0,16.6106,16.6212,16.5735,16.5894,54100.0
2012-06-14 15:25:00,31.31,31.37,31.27,31.29,64800.0,16.5788,16.6106,16.5576,16.5682,64800.0
2012-06-14 15:30:00,31.29,31.39,31.29,31.37,37200.0,16.5682,16.6212,16.5682,16.6106,37200.0
2012-06-14 15:35:00,31.37,31.43,31.37,31.42,48400.0,16.6106,16.6423,16.6106,16.637,48400.0
2012-06-14 15:40:00,31.42,31.42,31.35,31.35,51100.0,16.637,16.637,16.6,16.6,51100.0
2012-06-14 15:45:00,31.35,31.44,31.35,31.43,100100.0,16.6,16.6476,16.6,16.6423,100100.0
2012-06-14 15:50:00,31.42,31.46,31.41,31.42,99900.0,16.637,16.6582,16.6317,16.637,99900.0
2012-06-14 15:55:00,31.43,31.47,31.38,31.46,126900.0,16.6423,16.6635,16.6159,16.6582,126900.0
2012-06-15 09:30:00,31.6,31.71,31.53,31.56,608200.0,16.7323,16.7906,16.6953,16.7112,608200.0
2012-06-15 09:35:00,31.56,31.66,31.54,31.62,92400.0,16.7112,16.7641,16.7006,16.7429,92400.0
2012-06-15 09:40:00,31.62,31.66,31.62,31.63,80000.0,16.7429,16.7641,16.7429,16.7482,80000.0
2012-06-15 09:45:00,31.63,31.64,31.56,31.6,45100.0,16.7482,16.7535,16.7112,16.7323,45100.0
2012-06-15 09:50:00,31.6,31.6,31.58,31.59,40600.0,16.7323,16.7323,16.7218,16.7271,40600.0
2012-06-15 09:55:00,31.58,31.6,31.52,31.58,51000.0,16.7218,16.7323,16.69,16.7218,51000.0
2012-06-15 10:00:00,31.59,31.62,31.53,31.6,80500.0,16.7271,16.7429,16.6953,16.7323,80500.0
2012-06-15 10:05:00,31.6,31.71,31.59,31.71,233000.0,16.7323,16.7906,16.7271,16.7906,233000.0
2012-06-15 10:10:00,31.7,31.71,31.69,31.7,393100.0,16.7853,16.7906,16.78,16.7853,393100.0
2012-06-15 10:15:00,31.7,31.7,31.66,31.68,102400.0,16.7853,16.7853,16.7641,16.7747,102400.0
2012-06-15 10:20:00,31.68,31.7,31.65,31.7,115500.0,16.7747,16.7853,16.7588,16.7853,115500.0
2012-06-15 10:25:00,31.69,31.77,31.69,31.76,182300.0,16.78,16.8224,16.78,16.8171,182300.0
2012-06-15 10:30:00,31.76,31.81,31.74,31.8,184900.0,16.8171,16.8435,16.8065,16.8382,184900.0
2012-06-15 10:35:00,31.8,31.81,31.76,31.8,97200.0,16.8382,16.8435,16.8171,16.8382,97200.0
2012-06-15 10:40:00,31.8,31.8,31.75,31.75,41700.0,16.8382,16.8382,16.8118,16.8118,41700.0
2012-06-15 10:45:00,31.76,31.81,31.74,31.78,101300.0,16.8171,16.8435,16.8065,16.8277,101300.0
2012-06-15 10:50:00,31.78,31.8,31.76,31.76,96000.0,16.8277,16.8382,16.8171,16.8171,96000.0
2012-06-15 10:55:00,31.77,31.77,31.75,31.75,64000.0,16.8224,16.8224,16.8118,16.8118,64000.0
2012-06-15 11:00:00,31.75,31.77,31.74,31.75,197700.0,16.8118,16.8224,16.8065,16.8118,197700.0
2012-06-15 11:05:00,31.75,31.8,31.75,31.8,118000.0,16.8118,16.8382,16.8118,16.8382,118000.0
2012-06-15 11:10:00,31.8,31.82,31.79,31.81,205400.0,16.8382,16.8488,16.833,16.8435,205400.0
2012-06-15 11:15:00,31.81,31.84,31.8,31.84,70600.0,16.8435,16.8594,16.8382,16.8594,70600.0
2012-06-15 11:20:00,31.84,31.88,31.83,31.85,129000.0,16.8594,16.8806,16.8541,16.8647,129000.0
2012-06-15 11:25:00,31.84,31.87,31.84,31.84,135900.0,16.8594,16.8753,16.8594,16.8594,135900.0
2012-06-15 11:30:00,31.84,31.87,31.79,31.81,360600.0,16.8594,16.8753,16.833,16.8435,360600.0
2012-06-15 11:35:00,31.81,31.82,31.8,31.82,201900.0,16.8435,16.8488,16.8382,16.8488,201900.0
2012-06-15 11:40:00,31.82,31.85,31.81,31.85,65400.0,16.8488,16.8647,16.8435,16.8647,65400.0
2012-06-15 11:45:00,31.85,31.85,31.84,31.85,38800.0,16.8647,16.8647,16.8594,16.8647,38800.0
2012-06-15 11:50:00,31.85,31.85,31.84,31.85,42700.0,16.8647,16.8647,16.8594,16.8647,42700.0
2012-06-15 11:55:00,31.85,31.85,31.8,31.81,107800.0,16.8647,16.8647,16.8382,16.8435,107800.0
2012-06-15 12:00:00,31.8,31.81,31.8,31.81,176700.0,16.8382,16.8435,16.8382,16.8435,176700.0
2012-06-15 12:05:00,31.8,31.82,31.8,31.81,42400.0,16.8382,16.8488,16.8382,16.8435,42400.0
2012-06-15 12:10:00,31.82,31.83,31.81,31.82,97400.0,16.8488,16.8541,16.8435,16.8488,97400.0
2012-06-15 12:15:00,31.82,31.83,31.8,31.8,112700.0,16.8488,16.8541,16.8382,16.8382,112700.0
2012-06-15 12:20:00,31.8,31.83,31.77,31.79,63700.0,16.8382,16.8541,16.8224,16.833,63700.0
2012-06-15 12:25:00,31.79,31.84,31.78,31.84,36600.0,16.833,16.8594,16.8277,16.8594,36600.0
2012-06-15 12:30:00,31.84,31.85,31.81,31.82,40400.0,16.8594,16.8647,16.8435,16.8488,40400.0
2012-06-15 12:35:00,31.82,31.84,31.81,31.82,40600.0,16.8488,16.8594,16.8435,16.8488,40600.0
2012-06-15 12:40:00,31.82,31.85,31.82,31.85,32600.0,16.8488,16.8647,16.8488,16.8647,32600.0
2012-06-15 12:45:00,31.84,31.85,31.84,31.85,42600.0,16.8594,16.8647,16.8594,16.8647,42600.0
2012-06-15 12:50:00,31.85,31.85,31.84,31.85,45900.0,16.8647,16.8647,16.8594,16.8647,45900.0
2012-06-15 12:55:00,31.85,31.85,31.84,31.85,33500.0,16.8647,16.8647,16.8594,16.8647,33500.0
2012-06-15 13:00:00,31.84,31.85,31.84,31.85,58900.0,16.8594,16.8647,16.8594,16.8647,58900.0
2012-06-15 13:05:00,31.85,31.85,31.81,31.81,82300.0,16.8647,16.8647,16.8435,16.8435,82300.0
2012-06-15 13:10:00,31.81,31.83,31.81,31.82,16500.0,16.8435,16.8541,16.8435,16.8488,16500.0
2012-06-15 13:15:00,31.83,31.83,31.82,31.82,15800.0,16.8541,16.8541,16.8488,16.8488,15800.0
2012-06-15 13:20:00,31.83,31.83,31.8,31.8,73200.0,16.8541,16.8541,16.8382,16.8382,73200.0
2012-06-15 13:25:00,31.8,31.81,31.77,31.78,118900.0,16.8382,16.8435,16.8224,16.8277,118900.0
2012-06-15 13:30:00,31.77,31.8,31.77,31.79,25400.0,16.8224,16.8382,16.8224,16.833,25400.0
2012-06-15 13:35:00,31.79,31.8,31.79,31.8,22300.0,16.833,16.8382,16.833,16.8382,22300.0
2012-06-15 13:40:00,31.79,31.8,31.79,31.8,40300.0,16.833,16.8382,16.833,16.8382,40300.0
2012-06-15 13:45:00,31.8,31.8,31.79,31.79,36000.0,16.8382,16.8382,16.833,16.833,36000.0
2012-06-15 13:50:00,31.8,31.8,31.79,31.8,52500.0,16.8382,16.8382,16.833,16.8382,52500.0
2012-06-15 13:55:00,31.8,31.8,31.79,31.79,30600.0,16.8382,16.8382,16.833,16.833,30600.0
2012-06-15 14:00:00,31.8,31.81,31.79,31.8,59100.0,16.8382,16.8435,16.833,16.8382,59100.0
2012-06-15 14:05:00,31.8,31.8,31.79,31.8,26400.0,16.8382,16.8382,16.833,16.8382,26400.0
2012-06-15 14:10:00,31.8,31.8,31.79,31.8,27100.0,16.8382,16.8382,16.833,16.8382,27100.0
2012-06-15 14:15:00,31.8,31.8,31.79,31.79,54200.0,16.8382,16.8382,16.833,16.833,54200.0
2012-06-15 14:20:00,31.8,31.8,31.79,31.8,57200.0,16.8382,16.8382,16.833,16.8382,57200.0
2012-06-15 14:25:00,31.8,31.82,31.79,31.8,124500.0,16.8382,16.8488,16.833,16.8382,124500.0
2012-06-15 14:30:00,31.82,31.85,31.8,31.85,57000.0,16.8488,16.8647,16.8382,16.8647,57000.0
2012-06-15 14:35:00,31.85,31.85,31.84,31.85,45300.0,16.8647,16.8647,16.8594,16.8647,45300.0
2012-06-15 14:40:00,31.85,31.85,31.83,31.83,63100.0,16.8647,16.8647,16.8541,16.8541,63100.0
2012-06-15 14:45:00,31.83,31.85,31.81,31.81,202800.0,16.8541,16.8647,16.8435,16.8435,202800.0
2012-06-15 14:50:00,31.81,31.82,31.8,31.81,35000.0,16.8435,16.8488,16.8382,16.8435,35000.0
2012-06-15 14:55:00,31.8,31.84,31.8,31.8,83100.0,16.8382,16.8594,16.8382,16.8382,83100.0
2012-06-15 15:00:00,31.81,31.83,31.8,31.83,73700.0,16.8435,16.8541,16.8382,16.8541,73700.0
2012-06-15 15:05:00,31.83,31.85,31.82,31.85,118100.0,16.8541,16.8647,16.8488,16.8647,118100.0
2012-06-15 15:10:00,31.84,31.85,31.84,31.84,70100.0,16.8594,16.8647,16.8594,16.8594,70100.0
2012-06-15 15:15:00,31.85,31.86,31.82,31.82,155500.0,16.8647,16.87,16.8488,16.8488,155500.0
2012-06-15 15:20:00,31.82,31.84,31.82,31.84,137500.0,16.8488,16.8594,16.8488,16.8594,137500.0
2012-06-15 15:25:00,31.84,31.85,31.83,31.84,131000.0,16.8594,16.8647,16.8541,16.8594,131000.0
2012-06-15 15:30:00,31.85,31.86,31.83,31.85,113300.0,16.8647,16.87,16.8541,16.8647,113300.0
2012-06-15 15:35:00,31.84,31.86,31.83,31.86,174000.0,16.8594,16.87,16.8541,16.87,174000.0
2012-06-15 15:40:00,31.85,31.9,31.85,31.9,199000.0,16.8647,16.8912,16.8647,16.8912,199000.0
2012-06-15 15:45:00,31.89,31.91,31.88,31.9,389800.0,16.8859,16.8965,16.8806,16.8912,389800.0
2012-06-15 15:50:00,31.9,31.91,31.89,31.91,338500.0,16.8912,16.8965,16.8859,16.8965,338500.0
2012-06-15 15:55:00,31.91,31.98,31.87,31.88,1384100.0,16.8965,16.9336,16.8753,16.8806,1384100.0
2012-06-18 09:30:00,31.75,31.79,31.64,31.75,155000.0,16.8118,16.833,16.7535,16.8118,155000.0
2012-06-18 09:35:00,31.75,31.84,31.74,31.83,104200.0,16.8118,16.8594,16.8065,16.8541,104200.0
2012-06-18 09:40:00,31.84,31.86,31.78,31.84,46500.0,16.8594,16.87,16.8277,16.8594,46500.0
2012-06-18 09:45:00,31.85,31.88,31.76,31.78,38600.0,16.8647,16.8806,16.8171,16.8277,38600.0
2012-06-18 09:50:00,31.78,31.8,31.75,31.75,62500.0,16.8277,16.8382,16.8118,16.8118,62500.0
2012-06-18 09:55:00,31.75,31.78,31.74,31.78,70100.0,16.8118,16.8277,16.8065,16.8277,70100.0
2012-06-18 10:00:00,31.78,31.78,31.74,31.77,59400.0,16.8277,16.8277,16.8065,16.8224,59400.0
2012-06-18 10:05:00,31.76,31.8,31.76,31.79,68500.0,16.8171,16.8382,16.8171,16.833,68500.0
2012-06-18 10:10:00,31.79,31.79,31.77,31.78,55800.0,16.833,16.833,16.8224,16.8277,55800.0
2012-06-18 10:15:00,31.78,31.79,31.75,31.79,64300.0,16.8277,16.833,16.8118,16.833,64300.0
2012-06-18 10:20:00,31.78,31.79,31.75,31.76,48600.0,16.8277,16.833,16.8118,16.8171,48600.0
2012-06-18 10:25:00,31.76,31.76,31.75,31.76,46600.0,16.8171,16.8171,16.8118,16.8171,46600.0
2012-06-18 10:30:00,31.76,31.76,31.75,31.75,43700.0,16.8171,16.8171,16.8118,16.8118,43700.0
2012-06-18 10:35:00,31.75,31.76,31.74,31.75,52200.0,16.8118,16.8171,16.8065,16.8118,52200.0
2012-06-18 10:40:00,31.75,31.76,31.7,31.72,90300.0,16.8118,16.8171,16.7853,16.7959,90300.0
2012-06-18 10:45:00,31.72,31.76,31.71,31.75,80200.0,16.7959,16.8171,16.7906,16.8118,80200.0
2012-06-18 10:50:00,31.75,31.77,31.74,31.75,30700.0,16.8118,16.8224,16.8065,16.8118,30700.0
2012-06-18 10:55:00,31.76,31.77,31.75,31.76,54600.0,16.8171,16.8224,16.8118,16.8171,54600.0
2012-06-18 11:00:00,31.76,31.78,31.75,31.76,72200.0,16.8171,16.8277,16.8118,16.8171,72200.0
2012-06-18 11:05:00,31.77,31.77,31.75,31.76,40000.0,16.8224,16.8224,16.8118,16.8171,40000.0
2012-06-18 11:10:00,31.76,31.78,31.76,31.77,40900.0,16.8171,16.8277,16.8171,16.8224,40900.0
2012-06-18 11:15:00,31.77,31.77,31.75,31.76,31100.0,16.8224,16.8224,16.8118,16.8171,31100.0
2012-06-18 11:20:00,31.77,31.81,31.76,31.78,51300.0,16.8224,16.8435,16.8171,16.8277,51300.0
2012-06-18 11:25:00,31.77,31.86,31.77,31.84,33600.0,16.8224,16.87,16.8224,16.8594,33600.0
2012-06-18 11:30:00,31.84,31.88,31.82,31.83,35400.0,16.8594,16.8806,16.8488,16.8541,35400.0
2012-06-18 11:35:00,31.84,31.87,31.76,31.77,32800.0,16.8594,16.8753,16.8171,16.8224,32800.0
2012-06-18 11:40:00,31.76,31.81,31.74,31.77,81900.0,16.8171,16.8435,16.8065,16.8224,81900.0
2012-06-18 11:45:00,31.78,31.81,31.75,31.76,68800.0,16.8277,16.8435,16.8118,16.8171,68800.0
2012-06-18 11:50:00,31.76,31.78,31.67,31.71,186900.0,16.8171,16.8277,16.7694,16.7906,186900.0
2012-06-18 11:55:00,31.71,31.73,31.66,31.7,104400.0,16.7906,16.8012,16.7641,16.7853,104400.0
2012-06-18 12:00:00,31.7,31.7,31.63,31.64,84600.0,16.7853,16.7853,16.7482,16.7535,84600.0
2012-06-18 12:05:00,31.64,31.67,31.63,31.66,109300.0,16.7535,16.7694,16.7482,16.7641,109300.0
2012-06-18 12:10:00,31.66,31.66,31.65,31.65,11400.0,16.7641,16.7641,16.7588,16.7588,11400.0
2012-06-18 12:15:00,31.66,31.66,31.64,31.65,19000.0,16.7641,16.7641,16.7535,16.7588,19000.0
2012-06-18 12:20:00,31.64,31.73,31.63,31.73,56200.0,16.7535,16.8012,16.7482,16.8012,56200.0
2012-06-18 12:25:00,31.72,31.72,31.69,31.71,30800.0,16.7959,16.7959,16.78,16.7906,30800.0
2012-06-18 12:30:00,31.71,31.73,31.7,31.71,32100.0,16.7906,16.8012,16.7853,16.7906,32100.0
2012-06-18 12:35:00,31.72,31.72,31.68,31.68,23800.0,16.7959,16.7959,16.7747,16.7747,23800.0
2012-06-18 12:40:00,31.69,31.7,31.66,31.69,20400.0,16.78,16.7853,16.7641,16.78,20400.0
2012-06-18 12:45:00,31.69,31.76,31.69,31.76,20700.0,16.78,16.8171,16.78,16.8171,20700.0
2012-06-18 12:50:00,31.76,31.8,31.74,31.75,32200.0,16.8171,16.8382,16.8065,16.8118,32200.0
2012-06-18 12:55:00,31.74,31.77,31.68,31.69,24900.0,16.8065,16.8224,16.7747,16.78,24900.0
2012-06-18 13:00:00,31.7,31.73,31.67,31.68,26600.0,16.7853,16.8012,16.7694,16.7747,26600.0
2012-06-18 13:05:00,31.68,31.69,31.66,31.67,19100.0,16.7747,16.78,16.7641,16.7694,19100.0
2012-06-18 13:10:00,31.66,31.69,31.66,31.67,15200.0,16.7641,16.78,16.7641,16.7694,15200.0
2012-06-18 13:15:00,31.67,31.7,31.67,31.67,21400.0,16.7694,16.7853,16.7694,16.7694,21400.0
2012-06-18 13:20:00,31.67,31.68,31.63,31.64,19900.0,16.7694,16.7747,16.7482,16.7535,19900.0
2012-06-18 13:25:00,31.64,31.65,31.63,31.63,17300.0,16.7535,16.7588,16.7482,16.7482,17300.0
2012-06-18 13:30:00,31.63,31.67,31.62,31.65,25600.0,16.7482,16.7694,16.7429,16.7588,25600.0
2012-06-18 13:35:00,31.66,31.69,31.65,31.68,40700.0,16.7641,16.78,16.7588,16.7747,40700.0
2012-06-18 13:40:00,31.69,31.74,31.69,31.71,27400.0,16.78,16.8065,16.78,16.7906,27400.0
2012-06-18 13:45:00,31.71,31.76,31.7,31.74,44200.0,16.7906,16.8171,16.7853,16.8065,44200.0
2012-06-18 13:50:00,31.74,31.77,31.73,31.77,17500.0,16.8065,16.8224,16.8012,16.8224,17500.0
2012-06-18 13:55:00,31.77,31.77,31.73,31.74,28700.0,16.8224,16.8224,16.8012,16.8065,28700.0
2012-06-18 14:00:00,31.75,31.76,31.73,31.76,58400.0,16.8118,16.8171,16.8012,16.8171,58400.0
2012-06-18 14:05:00,31.76,31.76,31.72,31.72,43800.0,16.8171,16.8171,16.7959,16.7959,43800.0
2012-06-18 14:10:00,31.73,31.73,31.67,31.7,155100.0,16.8012,16.8012,16.7694,16.7853,155100.0
2012-06-18 14:15:00,31.7,31.72,31.69,31.7,61300.0,16.7853,16.7959,16.78,16.7853,61300.0
2012-06-18 14:20:00,31.7,31.71,31.69,31.71,48900.0,16.7853,16.7906,16.78,16.7906,48900.0
2012-06-18 14:25:00,31.71,31.71,31.69,31.7,87200.0,16.7906,16.7906,16.78,16.7853,87200.0
2012-06-18 14:30:00,31.69,31.7,31.68,31.68,16000.0,16.78,16.7853,16.7747,16.7747,16000.0
2012-06-18 14:35:00,31.68,31.71,31.68,31.7,33600.0,16.7747,16.7906,16.7747,16.7853,33600.0
2012-06-18 14:40:00,31.69,31.7,31.65,31.66,44800.0,16.78,16.7853,16.7588,16.7641,44800.0
2012-06-18 14:45:00,31.67,31.69,31.65,31.69,62000.0,16.7694,16.78,16.7588,16.78,62000.0
2012-06-18 14:50:00,31.68,31.73,31.67,31.73,56800.0,16.7747,16.8012,16.7694,16.8012,56800.0
2012-06-18 14:55:00,31.73,31.73,31.7,31.73,40400.0,16.8012,16.8012,16.7853,16.8012,40400.0
2012-06-18 15:00:00,31.73,31.76,31.7,31.75,33500.0,16.8012,16.8171,16.7853,16.8118,33500.0
2012-06-18 15:05:00,31.75,31.75,31.71,31.74,29200.0,16.8118,16.8118,16.7906,16.8065,29200.0
2012-06-18 15:10:00,31.73,31.75,31.73,31.74,75900.0,16.8012,16.8118,16.8012,16.8065,75900.0
2012-06-18 15:15:00,31.74,31.76,31.74,31.75,39900.0,16.8065,16.8171,16.8065,16.8118,39900.0
2012-06-18 15:20:00,31.75,31.76,31.74,31.74,26600.0,16.8118,16.8171,16.8065,16.8065,26600.0
2012-06-18 15:25:00,31.75,31.79,31.74,31.79,36200.0,16.8118,16.833,16.8065,16.833,36200.0
2012-06-18 15:30:00,31.79,31.79,31.74,31.77,48100.0,16.833,16.833,16.8065,16.8224,48100.0
2012-06-18 15:35:00,31.77,31.79,31.76,31.79,35400.0,16.8224,16.833,16.8171,16.833,35400.0
2012-06-18 15:40:00,31.79,31.88,31.78,31.83,105900.0,16.833,16.8806,16.8277,16.8541,105900.0
2012-06-18 15:45:00,31.84,31.86,31.8,31.82,109100.0,16.8594,16.87,16.8382,16.8488,109100.0
2012-06-18 15:50:00,31.82,31.84,31.8,31.82,126900.0,16.8488,16.8594,16.8382,16.8488,126900.0
2012-06-18 15:55:00,31.82,31.85,31.8,31.85,253700.0,16.8488,16.8647,16.8382,16.8647,253700.0
2012-06-19 09:30:00,32.02,32.11,31.94,31.98,213100.0,16.9547,17.0024,16.9124,16.9336,213100.0
2012-06-19 09:35:00,31.99,32.05,31.98,31.99,80800.0,16.9389,16.9706,16.9336,16.9389,80800.0
2012-06-19 09:40:00,31.99,32.01,31.93,31.93,143900.0,16.9389,16.9494,16.9071,16.9071,143900.0
2012-06-19 09:45:00,31.93,31.94,31.88,31.9,42800.0,16.9071,16.9124,16.8806,16.8912,42800.0
2012-06-19 09:50:00,31.91,31.96,31.89,31.92,62500.0,16.8965,16.923,16.8859,16.9018,62500.0
2012-06-19 09:55:00,31.92,32.0,31.92,32.0,87800.0,16.9018,16.9441,16.9018,16.9441,87800.0
2012-06-19 10:00:00,32.0,32.03,31.98,32.03,74100.0,16.9441,16.96,16.9336,16.96,74100.0
2012-06-19 10:05:00,32.03,32.07,32.02,32.03,59300.0,16.96,16.9812,16.9547,16.96,59300.0
2012-06-19 10:10:00,32.02,32.07,32.01,32.06,60300.0,16.9547,16.9812,16.9494,16.9759,60300.0
2012-06-19 10:15:00,32.06,32.07,32.03,32.05,63400.0,16.9759,16.9812,16.96,16.9706,63400.0
2012-06-19 10:20:00,32.05,32.06,32.04,32.04,24300.0,16.9706,16.9759,16.9653,16.9653,24300.0
2012-06-19 10:25:00,32.05,32.07,32.05,32.05,36300.0,16.9706,16.9812,16.9706,16.9706,36300.0
2012-06-19 10:30:00,32.05,32.06,32.05,32.06,41600.0,16.9706,16.9759,16.9706,16.9759,41600.0
2012-06-19 10:35:00,32.06,32.08,32.05,32.07,36600.0,16.9759,16.9865,16.9706,16.9812,36600.0
2012-06-19 10:40:00,32.08,32.08,32.05,32.07,27100.0,16.9865,16.9865,16.9706,16.9812,27100.0
2012-06-19 10:45:00,32.07,32.09,32.07,32.09,24100.0,16.9812,16.9918,16.9812,16.9918,24100.0
2012-06-19 10:50:00,32.09,32.1,32.07,32.09,70700.0,16.9918,16.9971,16.9812,16.9918,70700.0
2012-06-19 10:55:00,32.09,32.1,32.08,32.1,42200.0,16.9918,16.9971,16.9865,16.9971,42200.0
2012-06-19 11:00:00,32.1,32.11,32.08,32.1,75100.0,16.9971,17.0024,16.9865,16.9971,75100.0
2012-06-19 11:05:00,32.09,32.1,32.08,32.1,23100.0,16.9918,16.9971,16.9865,16.9971,23100.0
2012-06-19 11:10:00,32.09,32.12,32.07,32.09,48400.0,16.9918,17.0077,16.9812,16.9918,48400.0
2012-06-19 11:15:00,32.08,32.1,32.06,32.06,30900.0,16.9865,16.9971,16.9759,16.9759,30900.0
2012-06-19 11:20:00,32.06,32.1,32.06,32.1,33800.0,16.9759,16.9971,16.9759,16.9971,33800.0
2012-06-19 11:25:00,32.09,32.1,32.09,32.1,33800.0,16.9918,16.9971,16.9918,16.9971,33800.0
2012-06-19 11:30:00,32.09,32.1,32.09,32.1,51300.0,16.9918,16.9971,16.9918,16.9971,51300.0
2012-06-19 11:35:00,32.1,32.1,32.08,32.08,93300.0,16.9971,16.9971,16.9865,16.9865,93300.0
2012-06-19 11:40:00,32.08,32.09,32.07,32.09,99600.0,16.9865,16.9918,16.9812,16.9918,99600.0
2012-06-19 11:45:00,32.09,32.09,32.08,32.09,115100.0,16.9918,16.9918,16.9865,16.9918,115100.0
2012-06-19 11:50:00,32.09,32.09,32.08,32.09,36600.0,16.9918,16.9918,16.9865,16.9918,36600.0
2012-06-19 11:55:00,32.09,32.1,32.09,32.1,43600.0,16.9918,16.9971,16.9918,16.9971,43600.0
2012-06-19 12:00:00,32.1,32.1,32.08,32.09,50800.0,16.9971,16.9971,16.9865,16.9918,50800.0
2012-06-19 12:05:00,32.09,32.1,32.08,32.09,46300.0,16.9918,16.9971,16.9865,16.9918,46300.0
2012-06-19 12:10:00,32.09,32.1,32.08,32.09,112100.0,16.9918,16.9971,16.9865,16.9918,112100.0
2012-06-19 12:15:00,32.1,32.15,32.09,32.14,121100.0,16.9971,17.0236,16.9918,17.0183,121100.0
2012-06-19 12:20:00,32.14,32.15,32.12,32.15,95700.0,17.0183,17.0236,17.0077,17.0236,95700.0
2012-06-19 12:25:00,32.14,32.2,32.13,32.19,91300.0,17.0183,17.05,17.013,17.0448,91300.0
2012-06-19 12:30:00,32.19,32.21,32.19,32.21,152500.0,17.0448,17.0553,17.0448,17.0553,152500.0
2012-06-19 12:35:00,32.22,32.22,32.2,32.22,51900.0,17.0606,17.0606,17.05,17.0606,51900.0
2012-06-19 12:40:00,32.22,32.27,32.22,32.24,128500.0,17.0606,17.0871,17.0606,17.0712,128500.0
2012-06-19 12:45:00,32.25,32.34,32.24,32.29,198200.0,17.0765,17.1242,17.0712,17.0977,198200.0
2012-06-19 12:50:00,32.29,32.29,32.24,32.27,81200.0,17.0977,17.0977,17.0712,17.0871,81200.0
2012-06-19 12:55:00,32.27,32.29,32.24,32.29,90500.0,17.0871,17.0977,17.0712,17.0977,90500.0
2012-06-19 13:00:00,32.28,32.29,32.26,32.27,19400.0,17.0924,17.0977,17.0818,17.0871,19400.0
2012-06-19 13:05:00,32.27,32.29,32.26,32.29,26100.0,17.0871,17.0977,17.0818,17.0977,26100.0
2012-06-19 13:10:00,32.29,32.36,32.28,32.34,153800.0,17.0977,17.1348,17.0924,17.1242,153800.0
2012-06-19 13:15:00,32.34,32.36,32.34,32.36,70500.0,17.1242,17.1348,17.1242,17.1348,70500.0
2012-06-19 13:20:00,32.36,32.36,32.33,32.35,72600.0,17.1348,17.1348,17.1189,17.1295,72600.0
2012-06-19 13:25:00,32.35,32.43,32.34,32.43,143600.0,17.1295,17.1718,17.1242,17.1718,143600.0
2012-06-19 13:30:00,32.42,32.45,32.4,32.41,157100.0,17.1665,17.1824,17.1559,17.1612,157100.0
2012-06-19 13:35:00,32.4,32.43,32.38,32.39,198600.0,17.1559,17.1718,17.1454,17.1507,198600.0
2012-06-19 13:40:00,32.39,32.4,32.35,32.38,37900.0,17.1507,17.1559,17.1295,17.1454,37900.0
2012-06-19 13:45:00,32.38,32.4,32.35,32.36,52000.0,17.1454,17.1559,17.1295,17.1348,52000.0
2012-06-19 13:50:00,32.36,32.36,32.27,32.28,85200.0,17.1348,17.1348,17.0871,17.0924,85200.0
2012-06-19 13:55:00,32.27,32.35,32.26,32.29,51900.0,17.0871,17.1295,17.0818,17.0977,51900.0
2012-06-19 14:00:00,32.29,32.29,32.28,32.28,37000.0,17.0977,17.0977,17.0924,17.0924,37000.0
2012-06-19 14:05:00,32.29,32.35,32.28,32.35,29000.0,17.0977,17.1295,17.0924,17.1295,29000.0
2012-06-19 14:10:00,32.35,32.36,32.31,32.31,34900.0,17.1295,17.1348,17.1083,17.1083,34900.0
2012-06-19 14:15:00,32.31,32.34,32.31,32.34,24900.0,17.1083,17.1242,17.1083,17.1242,24900.0
2012-06-19 14:20:00,32.34,32.4,32.34,32.39,36800.0,17.1242,17.1559,17.1242,17.1507,36800.0
2012-06-19 14:25:00,32.38,32.39,32.36,32.38,43300.0,17.1454,17.1507,17.1348,17.1454,43300.0
2012-06-19 14:30:00,32.37,32.38,32.27,32.3,61200.0,17.1401,17.1454,17.0871,17.103,61200.0
2012-06-19 14:35:00,32.3,32.3,32.24,32.26,111200.0,17.103,17.103,17.0712,17.0818,111200.0
2012-06-19 14:40:00,32.27,32.29,32.24,32.25,86400.0,17.0871,17.0977,17.0712,17.0765,86400.0
2012-06-19 14:45:00,32.25,32.3,32.24,32.29,70500.0,17.0765,17.103,17.0712,17.0977,70500.0
2012-06-19 14:50:00,32.29,32.3,32.28,32.3,76000.0,17.0977,17.103,17.0924,17.103,76000.0
2012-06-19 14:55:00,32.3,32.3,32.29,32.3,118500.0,17.103,17.103,17.0977,17.103,118500.0
2012-06-19 15:00:00,32.3,32.33,32.29,32.32,86100.0,17.103,17.1189,17.0977,17.1136,86100.0
2012-06-19 15:05:00,32.31,32.35,32.31,32.34,106200.0,17.1083,17.1295,17.1083,17.1242,106200.0
2012-06-19 15:10:00,32.34,32.35,32.34,32.34,108700.0,17.1242,17.1295,17.1242,17.1242,108700.0
2012-06-19 15:15:00,32.35,32.35,32.34,32.34,119500.0,17.1295,17.1295,17.1242,17.1242,119500.0
2012-06-19 15:20:00,32.34,32.35,32.31,32.31,80700.0,17.1242,17.1295,17.1083,17.1083,80700.0
2012-06-19 15:25:00,32.31,32.32,32.3,32.31,188500.0,17.1083,17.1136,17.103,17.1083,188500.0
2012-06-19 15:30:00,32.3,32.37,32.3,32.35,176700.0,17.103,17.1401,17.103,17.1295,176700.0
2012-06-19 15:35:00,32.34,32.35,32.33,32.34,135400.0,17.1242,17.1295,17.1189,17.1242,135400.0
2012-06-19 15:40:00,32.34,32.34,32.31,32.32,183600.0,17.1242,17.1242,17.1083,17.1136,183600.0
2012-06-19 15:45:00,32.32,32.32,32.3,32.31,380300.0,17.1136,17.1136,17.103,17.1083,380300.0
2012-06-19 15:50:00,32.32,32.32,32.31,32.32,249200.0,17.1136,17.1136,17.1083,17.1136,249200.0
2012-06-19 15:55:00,32.32,32.37,32.31,32.36,599500.0,17.1136,17.1401,17.1083,17.1348,599500.0
2012-06-20 09:30:00,32.34,32.46,32.3,32.4,76000.0,17.1242,17.1877,17.103,17.1559,76000.0
2012-06-20 09:35:00,32.4,32.51,32.4,32.4,105300.0,17.1559,17.2142,17.1559,17.1559,105300.0
2012-06-20 09:40:00,32.4,32.41,32.35,32.4,30400.0,17.1559,17.1612,17.1295,17.1559,30400.0
2012-06-20 09:45:00,32.39,32.4,32.33,32.35,31800.0,17.1507,17.1559,17.1189,17.1295,31800.0
2012-06-20 09:50:00,32.35,32.37,32.34,32.36,34900.0,17.1295,17.1401,17.1242,17.1348,34900.0
2012-06-20 09:55:00,32.36,32.39,32.33,32.39,34300.0,17.1348,17.1507,17.1189,17.1507,34300.0
2012-06-20 10:00:00,32.39,32.39,32.32,32.35,31200.0,17.1507,17.1507,17.1136,17.1295,31200.0
2012-06-20 10:05:00,32.34,32.36,32.32,32.35,24200.0,17.1242,17.1348,17.1136,17.1295,24200.0
2012-06-20 10:10:00,32.36,32.43,32.35,32.42,34200.0,17.1348,17.1718,17.1295,17.1665,34200.0
2012-06-20 10:15:00,32.43,32.43,32.37,32.38,41400.0,17.1718,17.1718,17.1401,17.1454,41400.0
2012-06-20 10:20:00,32.39,32.41,32.38,32.41,21900.0,17.1507,17.1612,17.1454,17.1612,21900.0
2012-06-20 10:25:00,32.41,32.43,32.4,32.43,31400.0,17.1612,17.1718,17.1559,17.1718,31400.0
2012-06-20 10:30:00,32.42,32.43,32.39,32.4,51700.0,17.1665,17.1718,17.1507,17.1559,51700.0
2012-06-20 10:35:00,32.4,32.41,32.38,32.39,42000.0,17.1559,17.1612,17.1454,17.1507,42000.0
2012-06-20 10:40:00,32.39,32.41,32.38,32.41,28600.0,17.1507,17.1612,17.1454,17.1612,28600.0
2012-06-20 10:45:00,32.41,32.41,32.4,32.4,11600.0,17.1612,17.1612,17.1559,17.1559,11600.0
2012-06-20 10:50:00,32.4,32.41,32.39,32.41,16400.0,17.1559,17.1612,17.1507,17.1612,16400.0
2012-06-20 10:55:00,32.41,32.41,32.39,32.4,19200.0,17.1612,17.1612,17.1507,17.1559,19200.0
2012-06-20 11:00:00,32.39,32.41,32.39,32.39,36200.0,17.1507,17.1612,17.1507,17.1507,36200.0
2012-06-20 11:05:00,32.4,32.4,32.33,32.34,124200.0,17.1559,17.1559,17.1189,17.1242,124200.0
2012-06-20 11:10:00,32.34,32.36,32.33,32.34,53200.0,17.1242,17.1348,17.1189,17.1242,53200.0
2012-06-20 11:15:00,32.35,32.37,32.34,32.35,33500.0,17.1295,17.1401,17.1242,17.1295,33500.0
2012-06-20 11:20:00,32.35,32.38,32.33,32.36,27100.0,17.1295,17.1454,17.1189,17.1348,27100.0
2012-06-20 11:25:00,32.36,32.42,32.36,32.42,27700.0,17.1348,17.1665,17.1348,17.1665,27700.0
2012-06-20 11:30:00,32.42,32.42,32.38,32.38,67800.0,17.1665,17.1665,17.1454,17.1454,67800.0
2012-06-20 11:35:00,32.39,32.41,32.38,32.4,42600.0,17.1507,17.1612,17.1454,17.1559,42600.0
2012-06-20 11:40:00,32.4,32.4,32.37,32.4,23400.0,17.1559,17.1559,17.1401,17.1559,23400.0
2012-06-20 11:45:00,32.4,32.41,32.39,32.41,16200.0,17.1559,17.1612,17.1507,17.1612,16200.0
2012-06-20 11:50:00,32.41,32.43,32.4,32.4,36300.0,17.1612,17.1718,17.1559,17.1559,36300.0
2012-06-20 11:55:00,32.41,32.43,32.4,32.43,34000.0,17.1612,17.1718,17.1559,17.1718,34000.0
2012-06-20 12:00:00,32.42,32.45,32.38,32.39,30200.0,17.1665,17.1824,17.1454,17.1507,30200.0
2012-06-20 12:05:00,32.39,32.39,32.33,32.33,65700.0,17.1507,17.1507,17.1189,17.1189,65700.0
2012-06-20 12:10:00,32.33,32.33,32.31,32.32,45000.0,17.1189,17.1189,17.1083,17.1136,45000.0
2012-06-20 12:15:00,32.32,32.35,32.31,32.34,32300.0,17.1136,17.1295,17.1083,17.1242,32300.0
2012-06-20 12:20:00,32.34,32.34,32.31,32.32,47700.0,17.1242,17.1242,17.1083,17.1136,47700.0
2012-06-20 12:25:00,32.32,32.33,32.27,32.33,50300.0,17.1136,17.1189,17.0871,17.1189,50300.0
2012-06-20 12:30:00,32.34,32.36,32.16,32.23,70900.0,17.1242,17.1348,17.0289,17.0659,70900.0
2012-06-20 12:35:00,32.22,32.23,32.13,32.13,63000.0,17.0606,17.0659,17.013,17.013,63000.0
2012-06-20 12:40:00,32.14,32.3,32.13,32.3,76100.0,17.0183,17.103,17.013,17.103,76100.0
2012-06-20 12:45:00,32.31,32.4,32.31,32.34,97800.0,17.1083,17.1559,17.1083,17.1242,97800.0
2012-06-20 12:50:00,32.33,32.36,32.27,32.33,53800.0,17.1189,17.1348,17.0871,17.1189,53800.0
2012-06-20 12:55:00,32.34,32.42,32.33,32.41,31900.0,17.1242,17.1665,17.1189,17.1612,31900.0
2012-06-20 13:00:00,32.4,32.44,32.35,32.4,82100.0,17.1559,17.1771,17.1295,17.1559,82100.0
2012-06-20 13:05:00,32.4,32.42,32.36,32.38,56800.0,17.1559,17.1665,17.1348,17.1454,56800.0
2012-06-20 13:10:00,32.37,32.38,32.3,32.33,41800.0,17.1401,17.1454,17.103,17.1189,41800.0
2012-06-20 13:15:00,32.33,32.36,32.29,32.29,31200.0,17.1189,17.1348,17.0977,17.0977,31200.0
2012-06-20 13:20:00,32.29,32.35,32.28,32.34,17600.0,17.0977,17.1295,17.0924,17.1242,17600.0
2012-06-20 13:25:00,32.33,32.34,32.29,32.29,19700.0,17.1189,17.1242,17.0977,17.0977,19700.0
2012-06-20 13:30:00,32.3,32.3,32.25,32.25,13900.0,17.103,17.103,17.0765,17.0765,13900.0
2012-06-20 13:35:00,32.26,32.28,32.25,32.27,25700.0,17.0818,17.0924,17.0765,17.0871,25700.0
2012-06-20 13:40:00,32.26,32.32,32.26,32.32,19400.0,17.0818,17.1136,17.0818,17.1136,19400.0
2012-06-20 13:45:00,32.32,32.37,32.32,32.37,20600.0,17.1136,17.1401,17.1136,17.1401,20600.0
2012-06-20 13:50:00,32.37,32.37,32.35,32.35,26000.0,17.1401,17.1401,17.1295,17.1295,26000.0
2012-06-20 13:55:00,32.35,32.37,32.33,32.37,20300.0,17.1295,17.1401,17.1189,17.1401,20300.0
2012-06-20 14:00:00,32.36,32.37,32.32,32.36,37200.0,17.1348,17.1401,17.1136,17.1348,37200.0
2012-06-20 14:05:00,32.36,32.37,32.33,32.34,20300.0,17.1348,17.1401,17.1189,17.1242,20300.0
2012-06-20 14:10:00,32.33,32.37,32.33,32.35,29500.0,17.1189,17.1401,17.1189,17.1295,29500.0
2012-06-20 14:15:00,32.35,32.35,32.22,32.22,55200.0,17.1295,17.1295,17.0606,17.0606,55200.0
2012-06-20 14:20:00,32.22,32.27,32.16,32.24,139800.0,17.0606,17.0871,17.0289,17.0712,139800.0
2012-06-20 14:25:00,32.25,32.26,32.22,32.26,29400.0,17.0765,17.0818,17.0606,17.0818,29400.0
2012-06-20 14:30:00,32.26,32.32,32.26,32.31,40000.0,17.0818,17.1136,17.0818,17.1083,40000.0
2012-06-20 14:35:00,32.31,32.35,32.29,32.3,36900.0,17.1083,17.1295,17.0977,17.103,36900.0
2012-06-20 14:40:00,32.3,32.3,32.25,32.27,49300.0,17.103,17.103,17.0765,17.0871,49300.0
2012-06-20 14:45:00,32.28,32.28,32.22,32.23,60300.0,17.0924,17.0924,17.0606,17.0659,60300.0
2012-06-20 14:50:00,32.23,32.27,32.22,32.26,49800.0,17.0659,17.0871,17.0606,17.0818,49800.0
2012-06-20 14:55:00,32.27,32.27,32.22,32.25,60200.0,17.0871,17.0871,17.0606,17.0765,60200.0
2012-06-20 15:00:00,32.25,32.26,32.22,32.24,55300.0,17.0765,17.0818,17.0606,17.0712,55300.0
2012-06-20 15:05:00,32.23,32.23,32.14,32.14,54200.0,17.0659,17.0659,17.0183,17.0183,54200.0
2012-06-20 15:10:00,32.14,32.16,32.12,32.14,55800.0,17.0183,17.0289,17.0077,17.0183,55800.0
2012-06-20 15:15:00,32.13,32.14,32.07,32.07,115100.0,17.013,17.0183,16.9812,16.9812,115100.0
2012-06-20 15:20:00,32.08,32.12,32.08,32.09,48900.0,16.9865,17.0077,16.9865,16.9918,48900.0
2012-06-20 15:25:00,32.09,32.19,32.08,32.18,62100.0,16.9918,17.0448,16.9865,17.0395,62100.0
2012-06-20 15:30:00,32.17,32.23,32.17,32.22,57800.0,17.0342,17.0659,17.0342,17.0606,57800.0
2012-06-20 15:35:00,32.22,32.26,32.2,32.23,78600.0,17.0606,17.0818,17.05,17.0659,78600.0
2012-06-20 15:40:00,32.24,32.31,32.23,32.28,71600.0,17.0712,17.1083,17.0659,17.0924,71600.0
2012-06-20 15:45:00,32.28,32.3,32.2,32.23,108500.0,17.0924,17.103,17.05,17.0659,108500.0
2012-06-20 15:50:00,32.23,32.27,32.21,32.24,83700.0,17.0659,17.0871,17.0553,17.0712,83700.0
2012-06-20 15:55:00,32.24,32.35,32.24,32.34,199900.0,17.0712,17.1295,17.0712,17.1242,199900.0
2012-06-21 09:30:00,32.43,32.45,32.25,32.3,49600.0,17.1718,17.1824,17.0765,17.103,49600.0
2012-06-21 09:35:00,32.29,32.29,32.21,32.23,18100.0,17.0977,17.0977,17.0553,17.0659,18100.0
2012-06-21 09:40:00,32.21,32.25,32.14,32.19,34600.0,17.0553,17.0765,17.0183,17.0448,34600.0
2012-06-21 09:45:00,32.18,32.25,32.17,32.2,43600.0,17.0395,17.0765,17.0342,17.05,43600.0
2012-06-21 09:50:00,32.22,32.25,32.21,32.21,37100.0,17.0606,17.0765,17.0553,17.0553,37100.0
2012-06-21 09:55:00,32.22,32.24,32.19,32.2,19200.0,17.0606,17.0712,17.0448,17.05,19200.0
2012-06-21 10:00:00,32.19,32.25,32.14,32.23,127800.0,17.0448,17.0765,17.0183,17.0659,127800.0
2012-06-21 10:05:00,32.22,32.25,32.21,32.22,83100.0,17.0606,17.0765,17.0553,17.0606,83100.0
2012-06-21 10:10:00,32.22,32.24,32.21,32.24,45400.0,17.0606,17.0712,17.0553,17.0712,45400.0
2012-06-21 10:15:00,32.25,32.28,32.21,32.23,44800.0,17.0765,17.0924,17.0553,17.0659,44800.0
2012-06-21 10:20:00,32.24,32.27,32.22,32.23,46900.0,17.0712,17.0871,17.0606,17.0659,46900.0
2012-06-21 10:25:00,32.23,32.25,32.2,32.21,57000.0,17.0659,17.0765,17.05,17.0553,57000.0
2012-06-21 10:30:00,32.22,32.25,32.17,32.24,36000.0,17.0606,17.0765,17.0342,17.0712,36000.0
2012-06-21 10:35:00,32.23,32.24,32.16,32.18,49000.0,17.0659,17.0712,17.0289,17.0395,49000.0
2012-06-21 10:40:00,32.18,32.19,32.14,32.16,26200.0,17.0395,17.0448,17.0183,17.0289,26200.0
2012-06-21 10:45:00,32.15,32.22,32.14,32.21,42200.0,17.0236,17.0606,17.0183,17.0553,42200.0
2012-06-21 10:50:00,32.22,32.26,32.22,32.24,28700.0,17.0606,17.0818,17.0606,17.0712,28700.0
2012-06-21 10:55:00,32.25,32.25,32.21,32.23,33100.0,17.0765,17.0765,17.0553,17.0659,33100.0
2012-06-21 11:00:00,32.23,32.24,32.19,32.2,59900.0,17.0659,17.0712,17.0448,17.05,59900.0
2012-06-21 11:05:00,32.2,32.25,32.2,32.23,25500.0,17.05,17.0765,17.05,17.0659,25500.0
2012-06-21 11:10:00,32.23,32.25,32.18,32.2,122800.0,17.0659,17.0765,17.0395,17.05,122800.0
2012-06-21 11:15:00,32.19,32.21,32.18,32.19,36300.0,17.0448,17.0553,17.0395,17.0448,36300.0
2012-06-21 11:20:00,32.2,32.2,32.15,32.17,80000.0,17.05,17.05,17.0236,17.0342,80000.0
2012-06-21 11:25:00,32.17,32.25,32.15,32.25,124100.0,17.0342,17.0765,17.0236,17.0765,124100.0
2012-06-21 11:30:00,32.23,32.23,32.18,32.2,66100.0,17.0659,17.0659,17.0395,17.05,66100.0
2012-06-21 11:35:00,32.19,32.2,32.18,32.19,34700.0,17.0448,17.05,17.0395,17.0448,34700.0
2012-06-21 11:40:00,32.2,32.2,32.16,32.2,57900.0,17.05,17.05,17.0289,17.05,57900.0
2012-06-21 11:45:00,32.2,32.2,32.16,32.16,42600.0,17.05,17.05,17.0289,17.0289,42600.0
2012-06-21 11:50:00,32.16,32.2,32.14,32.2,81600.0,17.0289,17.05,17.0183,17.05,81600.0
2012-06-21 11:55:00,32.19,32.25,32.18,32.23,51200.0,17.0448,17.0765,17.0395,17.0659,51200.0
2012-06-21 12:00:00,32.23,32.24,32.22,32.23,77900.0,17.0659,17.0712,17.0606,17.0659,77900.0
2012-06-21 12:05:00,32.21,32.23,32.19,32.2,50500.0,17.0553,17.0659,17.0448,17.05,50500.0
2012-06-21 12:10:00,32.2,32.22,32.2,32.21,17300.0,17.05,17.0606,17.05,17.0553,17300.0
2012-06-21 12:15:00,32.2,32.22,32.19,32.22,55800.0,17.05,17.0606,17.0448,17.0606,55800.0
2012-06-21 12:20:00,32.22,32.22,32.15,32.15,85200.0,17.0606,17.0606,17.0236,17.0236,85200.0
2012-06-21 12:25:00,32.17,32.17,32.07,32.09,146500.0,17.0342,17.0342,16.9812,16.9918,146500.0
2012-06-21 12:30:00,32.09,32.14,32.07,32.1,29200.0,16.9918,17.0183,16.9812,16.9971,29200.0
2012-06-21 12:35:00,32.11,32.15,32.1,32.11,47200.0,17.0024,17.0236,16.9971,17.0024,47200.0
2012-06-21 12:40:00,32.1,32.11,32.09,32.09,77900.0,16.9971,17.0024,16.9918,16.9918,77900.0
2012-06-21 12:45:00,32.09,32.09,32.06,32.08,37800.0,16.9918,16.9918,16.9759,16.9865,37800.0
2012-06-21 12:50:00,32.09,32.13,32.08,32.13,38700.0,16.9918,17.013,16.9865,17.013,38700.0
2012-06-21 12:55:00,32.13,32.14,32.13,32.14,11200.0,17.013,17.0183,17.013,17.0183,11200.0
2012-06-21 13:00:00,32.14,32.18,32.14,32.16,32100.0,17.0183,17.0395,17.0183,17.0289,32100.0
2012-06-21 13:05:00,32.16,32.2,32.15,32.2,51700.0,17.0289,17.05,17.0236,17.05,51700.0
2012-06-21 13:10:00,32.2,32.22,32.19,32.2,165300.0,17.05,17.0606,17.0448,17.05,165300.0
2012-06-21 13:15:00,32.2,32.22,32.15,32.15,28900.0,17.05,17.0606,17.0236,17.0236,28900.0
2012-06-21 13:20:00,32.15,32.2,32.15,32.19,101600.0,17.0236,17.05,17.0236,17.0448,101600.0
2012-06-21 13:25:00,32.19,32.19,32.15,32.15,12400.0,17.0448,17.0448,17.0236,17.0236,12400.0
2012-06-21 13:30:00,32.14,32.18,32.13,32.13,33200.0,17.0183,17.0395,17.013,17.013,33200.0
2012-06-21 13:35:00,32.12,32.16,32.11,32.16,48100.0,17.0077,17.0289,17.0024,17.0289,48100.0
2012-06-21 13:40:00,32.15,32.16,32.1,32.11,54200.0,17.0236,17.0289,16.9971,17.0024,54200.0
2012-06-21 13:45:00,32.12,32.13,32.09,32.1,53300.0,17.0077,17.013,16.9918,16.9971,53300.0
2012-06-21 13:50:00,32.09,32.13,32.08,32.12,27000.0,16.9918,17.013,16.9865,17.0077,27000.0
2012-06-21 13:55:00,32.11,32.12,32.05,32.05,26900.0,17.0024,17.0077,16.9706,16.9706,26900.0
2012-06-21 14:00:00,32.05,32.09,32.03,32.05,49300.0,16.9706,16.9918,16.96,16.9706,49300.0
2012-06-21 14:05:00,32.05,32.08,32.02,32.08,43800.0,16.9706,16.9865,16.9547,16.9865,43800.0
2012-06-21 14:10:00,32.07,32.08,32.03,32.06,36500.0,16.9812,16.9865,16.96,16.9759,36500.0
2012-06-21 14:15:00,32.07,32.08,32.04,32.05,17700.0,16.9812,16.9865,16.9653,16.9706,17700.0
2012-06-21 14:20:00,32.05,32.05,32.01,32.02,48500.0,16.9706,16.9706,16.9494,16.9547,48500.0
2012-06-21 14:25:00,32.01,32.05,32.01,32.03,48000.0,16.9494,16.9706,16.9494,16.96,48000.0
2012-06-21 14:30:00,32.03,32.04,32.02,32.03,26500.0,16.96,16.9653,16.9547,16.96,26500.0
2012-06-21 14:35:00,32.04,32.04,32.02,32.04,44100.0,16.9653,16.9653,16.9547,16.9653,44100.0
2012-06-21 14:40:00,32.03,32.1,32.02,32.1,46400.0,16.96,16.9971,16.9547,16.9971,46400.0
2012-06-21 14:45:00,32.1,32.1,32.05,32.06,20800.0,16.9971,16.9971,16.9706,16.9759,20800.0
2012-06-21 14:50:00,32.07,32.08,32.03,32.05,28900.0,16.9812,16.9865,16.96,16.9706,28900.0
2012-06-21 14:55:00,32.05,32.07,32.05,32.05,24000.0,16.9706,16.9812,16.9706,16.9706,24000.0
2012-06-21 15:00:00,32.06,32.08,32.04,32.08,24200.0,16.9759,16.9865,16.9653,16.9865,24200.0
2012-06-21 15:05:00,32.08,32.08,32.04,32.05,44000.0,16.9865,16.9865,16.9653,16.9706,44000.0
2012-06-21 15:10:00,32.05,32.05,32.01,32.02,28400.0,16.9706,16.9706,16.9494,16.9547,28400.0
2012-06-21 15:15:00,32.02,32.02,31.99,32.02,128700.0,16.9547,16.9547,16.9389,16.9547,128700.0
2012-06-21 15:20:00,32.01,32.02,31.95,31.97,94900.0,16.9494,16.9547,16.9177,16.9283,94900.0
2012-06-21 15:25:00,31.98,32.01,31.97,32.0,80500.0,16.9336,16.9494,16.9283,16.9441,80500.0
2012-06-21 15:30:00,32.0,32.01,31.94,31.95,60500.0,16.9441,16.9494,16.9124,16.9177,60500.0
2012-06-21 15:35:00,31.95,32.0,31.94,31.96,66400.0,16.9177,16.9441,16.9124,16.923,66400.0
2012-06-21 15:40:00,31.97,32.01,31.95,31.99,131300.0,16.9283,16.9494,16.9177,16.9389,131300.0
2012-06-21 15:45:00,31.99,32.01,31.95,32.0,204900.0,16.9389,16.9494,16.9177,16.9441,204900.0
2012-06-21 15:50:00,32.0,32.05,31.95,31.96,257500.0,16.9441,16.9706,16.9177,16.923,257500.0
2012-06-21 15:55:00,31.96,32.0,31.9,31.95,408100.0,16.923,16.9441,16.8912,16.9177,408100.0
2012-06-22 09:30:00,32.02,32.18,31.9,32.05,103400.0,16.9547,17.0395,16.8912,16.9706,103400.0
2012-06-22 09:35:00,32.04,32.05,31.86,31.98,65300.0,16.9653,16.9706,16.87,16.9336,65300.0
2012-06-22 09:40:00,31.98,31.99,31.79,31.8,79500.0,16.9336,16.9389,16.833,16.8382,79500.0
2012-06-22 09:45:00,31.79,31.86,31.78,31.84,71300.0,16.833,16.87,16.8277,16.8594,71300.0
2012-06-22 09:50:00,31.84,31.9,31.84,31.87,80500.0,16.8594,16.8912,16.8594,16.8753,80500.0
2012-06-22 09:55:00,31.87,31.87,31.74,31.78,54200.0,16.8753,16.8753,16.8065,16.8277,54200.0
2012-06-22 10:00:00,31.8,31.87,31.79,31.82,86900.0,16.8382,16.8753,16.833,16.8488,86900.0
2012-06-22 10:05:00,31.81,31.84,31.76,31.77,142000.0,16.8435,16.8594,16.8171,16.8224,142000.0
2012-06-22 10:10:00,31.76,31.8,31.73,31.79,97100.0,16.8171,16.8382,16.8012,16.833,97100.0
2012-06-22 10:15:00,31.78,31.82,31.68,31.69,117100.0,16.8277,16.8488,16.7747,16.78,117100.0
2012-06-22 10:20:00,31.68,31.7,31.57,31.57,158200.0,16.7747,16.7853,16.7165,16.7165,158200.0
2012-06-22 10:25:00,31.57,31.67,31.52,31.67,128400.0,16.7165,16.7694,16.69,16.7694,128400.0
2012-06-22 10:30:00,31.67,31.71,31.65,31.7,55100.0,16.7694,16.7906,16.7588,16.7853,55100.0
2012-06-22 10:35:00,31.69,31.7,31.6,31.61,76800.0,16.78,16.7853,16.7323,16.7376,76800.0
2012-06-22 10:40:00,31.61,31.61,31.57,31.57,46800.0,16.7376,16.7376,16.7165,16.7165,46800.0
2012-06-22 10:45:00,31.58,31.65,31.57,31.62,87900.0,16.7218,16.7588,16.7165,16.7429,87900.0
2012-06-22 10:50:00,31.62,31.69,31.62,31.66,77600.0,16.7429,16.78,16.7429,16.7641,77600.0
2012-06-22 10:55:00,31.67,31.71,31.64,31.7,97400.0,16.7694,16.7906,16.7535,16.7853,97400.0
2012-06-22 11:00:00,31.69,31.76,31.69,31.74,53700.0,16.78,16.8171,16.78,16.8065,53700.0
2012-06-22 11:05:00,31.74,31.76,31.68,31.7,49200.0,16.8065,16.8171,16.7747,16.7853,49200.0
2012-06-22 11:10:00,31.7,31.71,31.68,31.69,17300.0,16.7853,16.7906,16.7747,16.78,17300.0
2012-06-22 11:15:00,31.69,31.69,31.65,31.67,30700.0,16.78,16.78,16.7588,16.7694,30700.0
2012-06-22 11:20:00,31.67,31.68,31.65,31.65,32300.0,16.7694,16.7747,16.7588,16.7588,32300.0
2012-06-22 11:25:00,31.66,31.67,31.63,31.64,18200.0,16.7641,16.7694,16.7482,16.7535,18200.0
2012-06-22 11:30:00,31.64,31.65,31.61,31.61,21200.0,16.7535,16.7588,16.7376,16.7376,21200.0
2012-06-22 11:35:00,31.61,31.64,31.6,31.6,23500.0,16.7376,16.7535,16.7323,16.7323,23500.0
2012-06-22 11:40:00,31.6,31.65,31.6,31.63,34900.0,16.7323,16.7588,16.7323,16.7482,34900.0
2012-06-22 11:45:00,31.64,31.71,31.61,31.69,69600.0,16.7535,16.7906,16.7376,16.78,69600.0
2012-06-22 11:50:00,31.69,31.69,31.63,31.65,77300.0,16.78,16.78,16.7482,16.7588,77300.0
2012-06-22 11:55:00,31.65,31.66,31.63,31.65,60700.0,16.7588,16.7641,16.7482,16.7588,60700.0
2012-06-22 12:00:00,31.66,31.7,31.66,31.69,15300.0,16.7641,16.7853,16.7641,16.78,15300.0
2012-06-22 12:05:00,31.69,31.69,31.64,31.64,18100.0,16.78,16.78,16.7535,16.7535,18100.0
2012-06-22 12:10:00,31.64,31.65,31.6,31.6,37600.0,16.7535,16.7588,16.7323,16.7323,37600.0
2012-06-22 12:15:00,31.6,31.63,31.6,31.61,35700.0,16.7323,16.7482,16.7323,16.7376,35700.0
2012-06-22 12:20:00,31.61,31.61,31.56,31.56,46600.0,16.7376,16.7376,16.7112,16.7112,46600.0
2012-06-22 12:25:00,31.57,31.6,31.56,31.56,33200.0,16.7165,16.7323,16.7112,16.7112,33200.0
2012-06-22 12:30:00,31.57,31.57,31.55,31.55,10000.0,16.7165,16.7165,16.7059,16.7059,10000.0
2012-06-22 12:35:00,31.55,31.56,31.47,31.48,45700.0,16.7059,16.7112,16.6635,16.6688,45700.0
2012-06-22 12:40:00,31.47,31.49,31.45,31.45,41000.0,16.6635,16.6741,16.6529,16.6529,41000.0
2012-06-22 12:45:00,31.45,31.5,31.45,31.47,89100.0,16.6529,16.6794,16.6529,16.6635,89100.0
2012-06-22 12:50:00,31.47,31.48,31.45,31.47,25100.0,16.6635,16.6688,16.6529,16.6635,25100.0
2012-06-22 12:55:00,31.47,31.52,31.46,31.51,34500.0,16.6635,16.69,16.6582,16.6847,34500.0
2012-06-22 13:00:00,31.52,31.52,31.49,31.5,133500.0,16.69,16.69,16.6741,16.6794,133500.0
2012-06-22 13:05:00,31.5,31.57,31.5,31.57,38400.0,16.6794,16.7165,16.6794,16.7165,38400.0
2012-06-22 13:10:00,31.56,31.56,31.54,31.55,14900.0,16.7112,16.7112,16.7006,16.7059,14900.0
2012-06-22 13:15:00,31.54,31.57,31.52,31.56,35800.0,16.7006,16.7165,16.69,16.7112,35800.0
2012-06-22 13:20:00,31.56,31.57,31.5,31.5,35400.0,16.7112,16.7165,16.6794,16.6794,35400.0
2012-06-22 13:25:00,31.5,31.63,31.5,31.6,115700.0,16.6794,16.7482,16.6794,16.7323,115700.0
2012-06-22 13:30:00,31.6,31.63,31.59,31.63,18500.0,16.7323,16.7482,16.7271,16.7482,18500.0
2012-06-22 13:35:00,31.63,31.68,31.62,31.68,47800.0,16.7482,16.7747,16.7429,16.7747,47800.0
2012-06-22 13:40:00,31.67,31.68,31.63,31.64,40900.0,16.7694,16.7747,16.7482,16.7535,40900.0
2012-06-22 13:45:00,31.65,31.66,31.62,31.62,18100.0,16.7588,16.7641,16.7429,16.7429,18100.0
2012-06-22 13:50:00,31.62,31.62,31.52,31.53,154300.0,16.7429,16.7429,16.69,16.6953,154300.0
2012-06-22 13:55:00,31.54,31.62,31.53,31.62,175900.0,16.7006,16.7429,16.6953,16.7429,175900.0
2012-06-22 14:00:00,31.62,31.68,31.56,31.65,103200.0,16.7429,16.7747,16.7112,16.7588,103200.0
2012-06-22 14:05:00,31.66,31.68,31.64,31.67,50900.0,16.7641,16.7747,16.7535,16.7694,50900.0
2012-06-22 14:10:00,31.68,31.71,31.66,31.7,130200.0,16.7747,16.7906,16.7641,16.7853,130200.0
2012-06-22 14:15:00,31.69,31.72,31.69,31.69,59100.0,16.78,16.7959,16.78,16.78,59100.0
2012-06-22 14:20:00,31.69,31.7,31.62,31.63,34100.0,16.78,16.7853,16.7429,16.7482,34100.0
2012-06-22 14:25:00,31.63,31.69,31.63,31.69,23100.0,16.7482,16.78,16.7482,16.78,23100.0
2012-06-22 14:30:00,31.69,31.69,31.64,31.66,82500.0,16.78,16.78,16.7535,16.7641,82500.0
2012-06-22 14:35:00,31.66,31.67,31.65,31.66,30200.0,16.7641,16.7694,16.7588,16.7641,30200.0
2012-06-22 14:40:00,31.65,31.71,31.65,31.7,47900.0,16.7588,16.7906,16.7588,16.7853,47900.0
2012-06-22 14:45:00,31.7,31.7,31.69,31.7,101400.0,16.7853,16.7853,16.78,16.7853,101400.0
2012-06-22 14:50:00,31.69,31.7,31.69,31.7,27800.0,16.78,16.7853,16.78,16.7853,27800.0
2012-06-22 14:55:00,31.69,31.7,31.64,31.66,50500.0,16.78,16.7853,16.7535,16.7641,50500.0
2012-06-22 15:00:00,31.66,31.74,31.66,31.7,237900.0,16.7641,16.8065,16.7641,16.7853,237900.0
2012-06-22 15:05:00,31.7,31.74,31.68,31.68,46900.0,16.7853,16.8065,16.7747,16.7747,46900.0
2012-06-22 15:10:00,31.68,31.7,31.68,31.7,111900.0,16.7747,16.7853,16.7747,16.7853,111900.0
2012-06-22 15:15:00,31.69,31.7,31.67,31.67,79300.0,16.78,16.7853,16.7694,16.7694,79300.0
2012-06-22 15:20:00,31.68,31.7,31.61,31.61,91400.0,16.7747,16.7853,16.7376,16.7376,91400.0
2012-06-22 15:25:00,31.61,31.62,31.59,31.59,68900.0,16.7376,16.7429,16.7271,16.7271,68900.0
2012-06-22 15:30:00,31.6,31.65,31.57,31.63,67400.0,16.7323,16.7588,16.7165,16.7482,67400.0
2012-06-22 15:35:00,31.63,31.66,31.58,31.63,122000.0,16.7482,16.7641,16.7218,16.7482,122000.0
2012-06-22 15:40:00,31.62,31.65,31.61,31.64,48300.0,16.7429,16.7588,16.7376,16.7535,48300.0
2012-06-22 15:45:00,31.64,31.69,31.64,31.67,149800.0,16.7535,16.78,16.7535,16.7694,149800.0
2012-06-22 15:50:00,31.66,31.7,31.66,31.68,126900.0,16.7641,16.7853,16.7641,16.7747,126900.0
2012-06-22 15:55:00,31.68,31.69,31.63,31.67,282000.0,16.7747,16.78,16.7482,16.7694,282000.0
2012-06-25 09:30:00,31.38,31.47,31.3,31.4,65000.0,16.6159,16.6635,16.5735,16.6264,65000.0
2012-06-25 09:35:00,31.39,31.39,31.2,31.23,94300.0,16.6212,16.6212,16.5205,16.5364,94300.0
2012-06-25 09:40:00,31.23,31.23,31.1,31.13,215700.0,16.5364,16.5364,16.4676,16.4835,215700.0
2012-06-25 09:45:00,31.14,31.15,31.07,31.08,71700.0,16.4888,16.4941,16.4517,16.457,71700.0
2012-06-25 09:50:00,31.08,31.08,30.93,30.98,209300.0,16.457,16.457,16.3776,16.4041,209300.0
2012-06-25 09:55:00,30.99,31.01,30.86,31.0,82700.0,16.4093,16.4199,16.3405,16.4146,82700.0
2012-06-25 10:00:00,31.0,31.01,30.9,30.96,203400.0,16.4146,16.4199,16.3617,16.3935,203400.0
2012-06-25 10:05:00,30.96,30.97,30.91,30.96,54600.0,16.3935,16.3988,16.367,16.3935,54600.0
2012-06-25 10:10:00,30.95,30.99,30.9,30.92,178600.0,16.3882,16.4093,16.3617,16.3723,178600.0
2012-06-25 10:15:00,30.92,30.96,30.92,30.93,41600.0,16.3723,16.3935,16.3723,16.3776,41600.0
2012-06-25 10:20:00,30.93,31.01,30.92,31.0,161500.0,16.3776,16.4199,16.3723,16.4146,161500.0
2012-06-25 10:25:00,31.0,31.01,30.98,30.98,46200.0,16.4146,16.4199,16.4041,16.4041,46200.0
2012-06-25 10:30:00,30.99,31.06,30.98,31.02,167600.0,16.4093,16.4464,16.4041,16.4252,167600.0
2012-06-25 10:35:00,31.02,31.03,30.99,31.0,78300.0,16.4252,16.4305,16.4093,16.4146,78300.0
2012-06-25 10:40:00,30.99,31.01,30.99,31.0,62500.0,16.4093,16.4199,16.4093,16.4146,62500.0
2012-06-25 10:45:00,30.99,31.0,30.98,30.98,68700.0,16.4093,16.4146,16.4041,16.4041,68700.0
2012-06-25 10:50:00,30.98,31.0,30.98,31.0,36700.0,16.4041,16.4146,16.4041,16.4146,36700.0
2012-06-25 10:55:00,30.99,31.0,30.98,31.0,91900.0,16.4093,16.4146,16.4041,16.4146,91900.0
2012-06-25 11:00:00,31.0,31.0,30.99,30.99,47200.0,16.4146,16.4146,16.4093,16.4093,47200.0
2012-06-25 11:05:00,30.99,31.0,30.98,30.98,92100.0,16.4093,16.4146,16.4041,16.4041,92100.0
2012-06-25 11:10:00,30.99,30.99,30.92,30.92,73500.0,16.4093,16.4093,16.3723,16.3723,73500.0
2012-06-25 11:15:00,30.91,30.95,30.89,30.94,30300.0,16.367,16.3882,16.3564,16.3829,30300.0
2012-06-25 11:20:00,30.94,30.98,30.94,30.97,20000.0,16.3829,16.4041,16.3829,16.3988,20000.0
2012-06-25 11:25:00,30.97,30.98,30.94,30.94,18300.0,16.3988,16.4041,16.3829,16.3829,18300.0
2012-06-25 11:30:00,30.93,30.93,30.9,30.91,37400.0,16.3776,16.3776,16.3617,16.367,37400.0
2012-06-25 11:35:00,30.9,30.91,30.86,30.86,57100.0,16.3617,16.367,16.3405,16.3405,57100.0
2012-06-25 11:40:00,30.87,30.91,30.86,30.91,33500.0,16.3458,16.367,16.3405,16.367,33500.0
2012-06-25 11:45:00,30.91,30.95,30.9,30.95,53600.0,16.367,16.3882,16.3617,16.3882,53600.0
2012-06-25 11:50:00,30.95,31.0,30.94,30.95,44700.0,16.3882,16.4146,16.3829,16.3882,44700.0
2012-06-25 11:55:00,30.95,30.95,30.86,30.87,20800.0,16.3882,16.3882,16.3405,16.3458,20800.0
2012-06-25 12:00:00,30.87,30.96,30.86,30.86,170900.0,16.3458,16.3935,16.3405,16.3405,170900.0
2012-06-25 12:05:00,30.86,30.93,30.86,30.89,58100.0,16.3405,16.3776,16.3405,16.3564,58100.0
2012-06-25 12:10:00,30.89,30.9,30.86,30.9,55300.0,16.3564,16.3617,16.3405,16.3617,55300.0
2012-06-25 12:15:00,30.89,30.91,30.89,30.91,107300.0,16.3564,16.367,16.3564,16.367,107300.0
2012-06-25 12:20:00,30.91,30.93,30.9,30.91,19200.0,16.367,16.3776,16.3617,16.367,19200.0
2012-06-25 12:25:00,30.92,30.92,30.85,30.86,79600.0,16.3723,16.3723,16.3352,16.3405,79600.0
2012-06-25 12:30:00,30.86,30.86,30.82,30.85,49200.0,16.3405,16.3405,16.3193,16.3352,49200.0
2012-06-25 12:35:00,30.85,30.88,30.85,30.85,65200.0,16.3352,16.3511,16.3352,16.3352,65200.0
2012-06-25 12:40:00,30.85,30.86,30.81,30.81,51000.0,16.3352,16.3405,16.314,16.314,51000.0
2012-06-25 12:45:00,30.82,30.82,30.77,30.81,32300.0,16.3193,16.3193,16.2929,16.314,32300.0
2012-06-25 12:50:00,30.8,30.81,30.76,30.76,62800.0,16.3087,16.314,16.2876,16.2876,62800.0
2012-06-25 12:55:00,30.77,30.77,30.75,30.75,77700.0,16.2929,16.2929,16.2823,16.2823,77700.0
2012-06-25 13:00:00,30.75,30.76,30.73,30.75,112300.0,16.2823,16.2876,16.2717,16.2823,112300.0
2012-06-25 13:05:00,30.75,30.75,30.73,30.75,26100.0,16.2823,16.2823,16.2717,16.2823,26100.0
2012-06-25 13:10:00,30.75,30.75,30.72,30.75,36300.0,16.2823,16.2823,16.2664,16.2823,36300.0
2012-06-25 13:15:00,30.75,30.75,30.74,30.75,45800.0,16.2823,16.2823,16.277,16.2823,45800.0
2012-06-25 13:20:00,30.75,30.77,30.74,30.75,108700.0,16.2823,16.2929,16.277,16.2823,108700.0
2012-06-25 13:25:00,30.75,30.77,30.74,30.75,122000.0,16.2823,16.2929,16.277,16.2823,122000.0
2012-06-25 13:30:00,30.75,30.77,30.74,30.75,258600.0,16.2823,16.2929,16.277,16.2823,258600.0
2012-06-25 13:35:00,30.75,30.79,30.75,30.79,108900.0,16.2823,16.3034,16.2823,16.3034,108900.0
2012-06-25 13:40:00,30.78,30.8,30.74,30.75,57800.0,16.2982,16.3087,16.277,16.2823,57800.0
2012-06-25 13:45:00,30.75,30.76,30.73,30.75,39900.0,16.2823,16.2876,16.2717,16.2823,39900.0
2012-06-25 13:50:00,30.74,30.75,30.74,30.74,11200.0,16.277,16.2823,16.277,16.277,11200.0
2012-06-25 13:55:00,30.75,30.76,30.74,30.75,83400.0,16.2823,16.2876,16.277,16.2823,83400.0
2012-06-25 14:00:00,30.75,30.76,30.74,30.76,33100.0,16.2823,16.2876,16.277,16.2876,33100.0
2012-06-25 14:05:00,30.76,30.76,30.74,30.75,53200.0,16.2876,16.2876,16.277,16.2823,53200.0
2012-06-25 14:10:00,30.75,30.76,30.74,30.75,55700.0,16.2823,16.2876,16.277,16.2823,55700.0
2012-06-25 14:15:00,30.75,30.79,30.74,30.77,110900.0,16.2823,16.3034,16.277,16.2929,110900.0
2012-06-25 14:20:00,30.78,30.79,30.76,30.77,40500.0,16.2982,16.3034,16.2876,16.2929,40500.0
2012-06-25 14:25:00,30.77,30.82,30.76,30.77,72100.0,16.2929,16.3193,16.2876,16.2929,72100.0
2012-06-25 14:30:00,30.78,30.79,30.77,30.78,30400.0,16.2982,16.3034,16.2929,16.2982,30400.0
2012-06-25 14:35:00,30.78,30.8,30.77,30.78,20100.0,16.2982,16.3087,16.2929,16.2982,20100.0
2012-06-25 14:40:00,30.79,30.79,30.74,30.75,40400.0,16.3034,16.3034,16.277,16.2823,40400.0
2012-06-25 14:45:00,30.75,30.75,30.71,30.73,43000.0,16.2823,16.2823,16.2611,16.2717,43000.0
2012-06-25 14:50:00,30.72,30.75,30.69,30.75,46900.0,16.2664,16.2823,16.2505,16.2823,46900.0
2012-06-25 14:55:00,30.75,30.75,30.68,30.69,67500.0,16.2823,16.2823,16.2452,16.2505,67500.0
2012-06-25 15:00:00,30.69,30.71,30.67,30.71,95300.0,16.2505,16.2611,16.2399,16.2611,95300.0
2012-06-25 15:05:00,30.71,30.75,30.7,30.75,160900.0,16.2611,16.2823,16.2558,16.2823,160900.0
2012-06-25 15:10:00,30.75,30.76,30.74,30.74,201500.0,16.2823,16.2876,16.277,16.277,201500.0
2012-06-25 15:15:00,30.75,30.77,30.74,30.75,120600.0,16.2823,16.2929,16.277,16.2823,120600.0
2012-06-25 15:20:00,30.75,30.75,30.74,30.75,79200.0,16.2823,16.2823,16.277,16.2823,79200.0
2012-06-25 15:25:00,30.75,30.77,30.74,30.77,119100.0,16.2823,16.2929,16.277,16.2929,119100.0
2012-06-25 15:30:00,30.77,30.8,30.76,30.8,128500.0,16.2929,16.3087,16.2876,16.3087,128500.0
2012-06-25 15:35:00,30.8,30.86,30.79,30.83,134500.0,16.3087,16.3405,16.3034,16.3246,134500.0
2012-06-25 15:40:00,30.82,30.83,30.78,30.79,180900.0,16.3193,16.3246,16.2982,16.3034,180900.0
2012-06-25 15:45:00,30.79,30.86,30.79,30.85,425900.0,16.3034,16.3405,16.3034,16.3352,425900.0
2012-06-25 15:50:00,30.84,30.85,30.79,30.8,265900.0,16.3299,16.3352,16.3034,16.3087,265900.0
2012-06-25 15:55:00,30.8,30.85,30.76,30.84,544600.0,16.3087,16.3352,16.2876,16.3299,544600.0
2012-06-26 09:30:00,30.95,30.98,30.75,30.83,78300.0,16.3882,16.4041,16.2823,16.3246,78300.0
2012-06-26 09:35:00,30.84,30.86,30.81,30.85,48600.0,16.3299,16.3405,16.314,16.3352,48600.0
2012-06-26 09:40:00,30.84,31.02,30.79,30.8,116300.0,16.3299,16.4252,16.3034,16.3087,116300.0
2012-06-26 09:45:00,30.8,30.8,30.76,30.8,36700.0,16.3087,16.3087,16.2876,16.3087,36700.0
2012-06-26 09:50:00,30.8,30.82,30.73,30.78,187700.0,16.3087,16.3193,16.2717,16.2982,187700.0
2012-06-26 09:55:00,30.77,30.78,30.69,30.7,44800.0,16.2929,16.2982,16.2505,16.2558,44800.0
2012-06-26 10:00:00,30.7,30.71,30.66,30.71,69500.0,16.2558,16.2611,16.2346,16.2611,69500.0
2012-06-26 10:05:00,30.71,30.75,30.7,30.74,56500.0,16.2611,16.2823,16.2558,16.277,56500.0
2012-06-26 10:10:00,30.74,30.74,30.7,30.71,24700.0,16.277,16.277,16.2558,16.2611,24700.0
2012-06-26 10:15:00,30.72,30.73,30.67,30.67,27300.0,16.2664,16.2717,16.2399,16.2399,27300.0
2012-06-26 10:20:00,30.67,30.7,30.64,30.67,29800.0,16.2399,16.2558,16.224,16.2399,29800.0
2012-06-26 10:25:00,30.68,30.68,30.62,30.62,31100.0,16.2452,16.2452,16.2134,16.2134,31100.0
2012-06-26 10:30:00,30.62,30.65,30.61,30.61,28300.0,16.2134,16.2293,16.2081,16.2081,28300.0
2012-06-26 10:35:00,30.62,30.64,30.61,30.61,22800.0,16.2134,16.224,16.2081,16.2081,22800.0
2012-06-26 10:40:00,30.61,30.65,30.59,30.65,73500.0,16.2081,16.2293,16.1975,16.2293,73500.0
2012-06-26 10:45:00,30.65,30.67,30.62,30.67,81000.0,16.2293,16.2399,16.2134,16.2399,81000.0
2012-06-26 10:50:00,30.67,30.68,30.6,30.64,39000.0,16.2399,16.2452,16.2028,16.224,39000.0
2012-06-26 10:55:00,30.63,30.68,30.62,30.64,37900.0,16.2187,16.2452,16.2134,16.224,37900.0
2012-06-26 11:00:00,30.65,30.66,30.61,30.65,48900.0,16.2293,16.2346,16.2081,16.2293,48900.0
2012-06-26 11:05:00,30.65,30.65,30.54,30.55,74000.0,16.2293,16.2293,16.1711,16.1764,74000.0
2012-06-26 11:10:00,30.55,30.59,30.51,30.59,38900.0,16.1764,16.1975,16.1552,16.1975,38900.0
2012-06-26 11:15:00,30.59,30.6,30.55,30.56,110200.0,16.1975,16.2028,16.1764,16.1817,110200.0
2012-06-26 11:20:00,30.57,30.62,30.55,30.61,27300.0,16.187,16.2134,16.1764,16.2081,27300.0
2012-06-26 11:25:00,30.61,30.65,30.6,30.63,23000.0,16.2081,16.2293,16.2028,16.2187,23000.0
2012-06-26 11:30:00,30.63,30.65,30.62,30.63,32900.0,16.2187,16.2293,16.2134,16.2187,32900.0
2012-06-26 11:35:00,30.63,30.68,30.6,30.67,58400.0,16.2187,16.2452,16.2028,16.2399,58400.0
2012-06-26 11:40:00,30.67,30.67,30.66,30.67,23100.0,16.2399,16.2399,16.2346,16.2399,23100.0
2012-06-26 11:45:00,30.66,30.71,30.63,30.69,57000.0,16.2346,16.2611,16.2187,16.2505,57000.0
2012-06-26 11:50:00,30.7,30.75,30.7,30.75,76100.0,16.2558,16.2823,16.2558,16.2823,76100.0
2012-06-26 11:55:00,30.75,30.75,30.74,30.75,31000.0,16.2823,16.2823,16.277,16.2823,31000.0
2012-06-26 12:00:00,30.75,30.76,30.74,30.75,58900.0,16.2823,16.2876,16.277,16.2823,58900.0
2012-06-26 12:05:00,30.75,30.76,30.73,30.74,75800.0,16.2823,16.2876,16.2717,16.277,75800.0
2012-06-26 12:10:00,30.74,30.75,30.73,30.73,45500.0,16.277,16.2823,16.2717,16.2717,45500.0
2012-06-26 12:15:00,30.73,30.74,30.72,30.73,30900.0,16.2717,16.277,16.2664,16.2717,30900.0
2012-06-26 12:20:00,30.74,30.74,30.71,30.72,23200.0,16.277,16.277,16.2611,16.2664,23200.0
2012-06-26 12:25:00,30.72,30.73,30.72,30.73,26500.0,16.2664,16.2717,16.2664,16.2717,26500.0
2012-06-26 12:30:00,30.73,30.8,30.73,30.78,135800.0,16.2717,16.3087,16.2717,16.2982,135800.0
2012-06-26 12:35:00,30.78,30.78,30.74,30.75,52800.0,16.2982,16.2982,16.277,16.2823,52800.0
2012-06-26 12:40:00,30.75,30.79,30.74,30.79,47100.0,16.2823,16.3034,16.277,16.3034,47100.0
2012-06-26 12:45:00,30.79,30.84,30.79,30.81,100700.0,16.3034,16.3299,16.3034,16.314,100700.0
2012-06-26 12:50:00,30.82,30.82,30.79,30.79,69500.0,16.3193,16.3193,16.3034,16.3034,69500.0
2012-06-26 12:55:00,30.8,30.8,30.77,30.79,36800.0,16.3087,16.3087,16.2929,16.3034,36800.0
2012-06-26 13:00:00,30.79,30.81,30.79,30.8,48300.0,16.3034,16.314,16.3034,16.3087,48300.0
2012-06-26 13:05:00,30.8,30.8,30.76,30.77,42900.0,16.3087,16.3087,16.2876,16.2929,42900.0
2012-06-26 13:10:00,30.77,30.77,30.7,30.71,30400.0,16.2929,16.2929,16.2558,16.2611,30400.0
2012-06-26 13:15:00,30.71,30.72,30.69,30.7,50000.0,16.2611,16.2664,16.2505,16.2558,50000.0
2012-06-26 13:20:00,30.71,30.71,30.69,30.71,49900.0,16.2611,16.2611,16.2505,16.2611,49900.0
2012-06-26 13:25:00,30.71,30.71,30.69,30.7,144000.0,16.2611,16.2611,16.2505,16.2558,144000.0
2012-06-26 13:30:00,30.7,30.71,30.67,30.71,64600.0,16.2558,16.2611,16.2399,16.2611,64600.0
2012-06-26 13:35:00,30.71,30.76,30.71,30.76,66400.0,16.2611,16.2876,16.2611,16.2876,66400.0
2012-06-26 13:40:00,30.76,30.8,30.76,30.8,60900.0,16.2876,16.3087,16.2876,16.3087,60900.0
2012-06-26 13:45:00,30.8,30.8,30.74,30.76,33800.0,16.3087,16.3087,16.277,16.2876,33800.0
2012-06-26 13:50:00,30.75,30.8,30.75,30.78,53700.0,16.2823,16.3087,16.2823,16.2982,53700.0
2012-06-26 13:55:00,30.78,30.78,30.75,30.78,23700.0,16.2982,16.2982,16.2823,16.2982,23700.0
2012-06-26 14:00:00,30.78,30.81,30.77,30.79,87100.0,16.2982,16.314,16.2929,16.3034,87100.0
2012-06-26 14:05:00,30.79,30.83,30.78,30.83,72000.0,16.3034,16.3246,16.2982,16.3246,72000.0
2012-06-26 14:10:00,30.83,30.88,30.83,30.88,47900.0,16.3246,16.3511,16.3246,16.3511,47900.0
2012-06-26 14:15:00,30.88,30.88,30.85,30.88,147500.0,16.3511,16.3511,16.3352,16.3511,147500.0
2012-06-26 14:20:00,30.88,30.89,30.87,30.88,82400.0,16.3511,16.3564,16.3458,16.3511,82400.0
2012-06-26 14:25:00,30.88,30.92,30.88,30.9,88100.0,16.3511,16.3723,16.3511,16.3617,88100.0
2012-06-26 14:30:00,30.9,30.92,30.89,30.9,43900.0,16.3617,16.3723,16.3564,16.3617,43900.0
2012-06-26 14:35:00,30.9,30.9,30.86,30.87,49600.0,16.3617,16.3617,16.3405,16.3458,49600.0
2012-06-26 14:40:00,30.87,30.9,30.86,30.88,155800.0,16.3458,16.3617,16.3405,16.3511,155800.0
2012-06-26 14:45:00,30.88,30.89,30.87,30.88,52700.0,16.3511,16.3564,16.3458,16.3511,52700.0
2012-06-26 14:50:00,30.88,30.88,30.81,30.84,91500.0,16.3511,16.3511,16.314,16.3299,91500.0
2012-06-26 14:55:00,30.84,30.85,30.83,30.85,29900.0,16.3299,16.3352,16.3246,16.3352,29900.0
2012-06-26 15:00:00,30.85,30.85,30.83,30.83,71200.0,16.3352,16.3352,16.3246,16.3246,71200.0
2012-06-26 15:05:00,30.82,30.83,30.79,30.8,46700.0,16.3193,16.3246,16.3034,16.3087,46700.0
2012-06-26 15:10:00,30.8,30.8,30.77,30.78,58200.0,16.3087,16.3087,16.2929,16.2982,58200.0
2012-06-26 15:15:00,30.78,30.83,30.78,30.83,58200.0,16.2982,16.3246,16.2982,16.3246,58200.0
2012-06-26 15:20:00,30.83,30.83,30.79,30.8,58300.0,16.3246,16.3246,16.3034,16.3087,58300.0
2012-06-26 15:25:00,30.8,30.8,30.78,30.8,80800.0,16.3087,16.3087,16.2982,16.3087,80800.0
2012-06-26 15:30:00,30.8,30.8,30.79,30.8,35900.0,16.3087,16.3087,16.3034,16.3087,35900.0
2012-06-26 15:35:00,30.8,30.82,30.8,30.82,107800.0,16.3087,16.3193,16.3087,16.3193,107800.0
2012-06-26 15:40:00,30.82,30.82,30.79,30.8,70200.0,16.3193,16.3193,16.3034,16.3087,70200.0
2012-06-26 15:45:00,30.8,30.82,30.79,30.8,119900.0,16.3087,16.3193,16.3034,16.3087,119900.0
2012-06-26 15:50:00,30.8,30.84,30.79,30.84,140600.0,16.3087,16.3299,16.3034,16.3299,140600.0
2012-06-26 15:55:00,30.83,30.85,30.73,30.76,411300.0,16.3246,16.3352,16.2717,16.2876,411300.0
2012-06-27 09:30:00,30.85,30.99,30.82,30.91,110400.0,16.3352,16.4093,16.3193,16.367,110400.0
2012-06-27 09:35:00,30.92,31.08,30.92,30.97,107700.0,16.3723,16.457,16.3723,16.3988,107700.0
2012-06-27 09:40:00,30.96,31.0,30.94,30.98,153600.0,16.3935,16.4146,16.3829,16.4041,153600.0
2012-06-27 09:45:00,30.98,31.0,30.93,30.94,60000.0,16.4041,16.4146,16.3776,16.3829,60000.0
2012-06-27 09:50:00,30.94,30.96,30.89,30.9,71300.0,16.3829,16.3935,16.3564,16.3617,71300.0
2012-06-27 09:55:00,30.9,30.92,30.89,30.91,30000.0,16.3617,16.3723,16.3564,16.367,30000.0
2012-06-27 10:00:00,30.91,30.95,30.91,30.93,81700.0,16.367,16.3882,16.367,16.3776,81700.0
2012-06-27 10:05:00,30.93,31.0,30.91,30.98,35700.0,16.3776,16.4146,16.367,16.4041,35700.0
2012-06-27 10:10:00,30.99,30.99,30.89,30.9,33600.0,16.4093,16.4093,16.3564,16.3617,33600.0
2012-06-27 10:15:00,30.9,30.9,30.89,30.9,14600.0,16.3617,16.3617,16.3564,16.3617,14600.0
2012-06-27 10:20:00,30.89,30.91,30.89,30.9,34300.0,16.3564,16.367,16.3564,16.3617,34300.0
2012-06-27 10:25:00,30.9,30.98,30.9,30.98,135400.0,16.3617,16.4041,16.3617,16.4041,135400.0
2012-06-27 10:30:00,30.99,31.0,30.94,30.96,37400.0,16.4093,16.4146,16.3829,16.3935,37400.0
2012-06-27 10:35:00,30.96,30.96,30.94,30.96,47100.0,16.3935,16.3935,16.3829,16.3935,47100.0
2012-06-27 10:40:00,30.95,30.99,30.93,30.96,46700.0,16.3882,16.4093,16.3776,16.3935,46700.0
2012-06-27 10:45:00,30.95,30.98,30.95,30.98,29100.0,16.3882,16.4041,16.3882,16.4041,29100.0
2012-06-27 10:50:00,30.98,31.04,30.98,31.04,39300.0,16.4041,16.4358,16.4041,16.4358,39300.0
2012-06-27 10:55:00,31.04,31.1,31.04,31.04,152500.0,16.4358,16.4676,16.4358,16.4358,152500.0
2012-06-27 11:00:00,31.05,31.05,31.03,31.04,43500.0,16.4411,16.4411,16.4305,16.4358,43500.0
2012-06-27 11:05:00,31.03,31.04,31.03,31.04,25600.0,16.4305,16.4358,16.4305,16.4358,25600.0
2012-06-27 11:10:00,31.03,31.04,30.94,30.94,118900.0,16.4305,16.4358,16.3829,16.3829,118900.0
2012-06-27 11:15:00,30.94,30.97,30.93,30.96,69100.0,16.3829,16.3988,16.3776,16.3935,69100.0
2012-06-27 11:20:00,30.96,31.03,30.95,31.01,52000.0,16.3935,16.4305,16.3882,16.4199,52000.0
2012-06-27 11:25:00,31.0,31.01,30.98,31.0,40700.0,16.4146,16.4199,16.4041,16.4146,40700.0
2012-06-27 11:30:00,31.01,31.01,30.99,31.0,25500.0,16.4199,16.4199,16.4093,16.4146,25500.0
2012-06-27 11:35:00,31.0,31.0,30.97,30.98,79400.0,16.4146,16.4146,16.3988,16.4041,79400.0
2012-06-27 11:40:00,30.99,31.05,30.98,31.02,85900.0,16.4093,16.4411,16.4041,16.4252,85900.0
2012-06-27 11:45:00,31.02,31.03,30.99,30.99,22500.0,16.4252,16.4305,16.4093,16.4093,22500.0
2012-06-27 11:50:00,30.99,31.0,30.98,30.98,107700.0,16.4093,16.4146,16.4041,16.4041,107700.0
2012-06-27 11:55:00,30.99,31.0,30.96,30.98,30600.0,16.4093,16.4146,16.3935,16.4041,30600.0
2012-06-27 12:00:00,30.98,31.0,30.97,30.99,31500.0,16.4041,16.4146,16.3988,16.4093,31500.0
2012-06-27 12:05:00,30.99,31.03,30.98,31.0,55900.0,16.4093,16.4305,16.4041,16.4146,55900.0
2012-06-27 12:10:00,31.0,31.0,30.99,31.0,36200.0,16.4146,16.4146,16.4093,16.4146,36200.0
2012-06-27 12:15:00,31.0,31.0,30.95,30.96,61000.0,16.4146,16.4146,16.3882,16.3935,61000.0
2012-06-27 12:20:00,30.96,30.96,30.92,30.95,22200.0,16.3935,16.3935,16.3723,16.3882,22200.0
2012-06-27 12:25:00,30.95,30.95,30.89,30.93,35900.0,16.3882,16.3882,16.3564,16.3776,35900.0
2012-06-27 12:30:00,30.94,30.94,30.89,30.91,32300.0,16.3829,16.3829,16.3564,16.367,32300.0
2012-06-27 12:35:00,30.91,30.97,30.91,30.97,36700.0,16.367,16.3988,16.367,16.3988,36700.0
2012-06-27 12:40:00,30.96,30.97,30.95,30.96,26000.0,16.3935,16.3988,16.3882,16.3935,26000.0
2012-06-27 12:45:00,30.95,30.97,30.93,30.94,59200.0,16.3882,16.3988,16.3776,16.3829,59200.0
2012-06-27 12:50:00,30.94,30.95,30.93,30.95,16100.0,16.3829,16.3882,16.3776,16.3882,16100.0
2012-06-27 12:55:00,30.95,30.95,30.94,30.95,8500.0,16.3882,16.3882,16.3829,16.3882,8500.0
2012-06-27 13:00:00,30.95,30.95,30.94,30.95,13600.0,16.3882,16.3882,16.3829,16.3882,13600.0
2012-06-27 13:05:00,30.95,30.95,30.94,30.95,33900.0,16.3882,16.3882,16.3829,16.3882,33900.0
2012-06-27 13:10:00,30.95,30.99,30.94,30.99,23800.0,16.3882,16.4093,16.3829,16.4093,23800.0
2012-06-27 13:15:00,30.98,31.0,30.97,30.98,30100.0,16.4041,16.4146,16.3988,16.4041,30100.0
2012-06-27 13:20:00,30.98,30.98,30.92,30.93,17900.0,16.4041,16.4041,16.3723,16.3776,17900.0
2012-06-27 13:25:00,30.93,30.93,30.88,30.9,18800.0,16.3776,16.3776,16.3511,16.3617,18800.0
2012-06-27 13:30:00,30.89,30.9,30.86,30.86,9600.0,16.3564,16.3617,16.3405,16.3405,9600.0
2012-06-27 13:35:00,30.88,30.88,30.84,30.87,19200.0,16.3511,16.3511,16.3299,16.3458,19200.0
2012-06-27 13:40:00,30.86,30.87,30.86,30.86,15200.0,16.3405,16.3458,16.3405,16.3405,15200.0
2012-06-27 13:45:00,30.87,30.92,30.86,30.92,36000.0,16.3458,16.3723,16.3405,16.3723,36000.0
2012-06-27 13:50:00,30.92,30.94,30.9,30.91,42500.0,16.3723,16.3829,16.3617,16.367,42500.0
2012-06-27 13:55:00,30.91,30.96,30.91,30.95,34100.0,16.367,16.3935,16.367,16.3882,34100.0
2012-06-27 14:00:00,30.95,30.96,30.91,30.91,30800.0,16.3882,16.3935,16.367,16.367,30800.0
2012-06-27 14:05:00,30.92,30.92,30.9,30.9,17800.0,16.3723,16.3723,16.3617,16.3617,17800.0
2012-06-27 14:10:00,30.9,30.96,30.9,30.95,52700.0,16.3617,16.3935,16.3617,16.3882,52700.0
2012-06-27 14:15:00,30.95,30.97,30.94,30.95,24000.0,16.3882,16.3988,16.3829,16.3882,24000.0
2012-06-27 14:20:00,30.96,30.97,30.95,30.95,44100.0,16.3935,16.3988,16.3882,16.3882,44100.0
2012-06-27 14:25:00,30.96,30.96,30.93,30.93,74100.0,16.3935,16.3935,16.3776,16.3776,74100.0
2012-06-27 14:30:00,30.93,30.94,30.93,30.94,44200.0,16.3776,16.3829,16.3776,16.3829,44200.0
2012-06-27 14:35:00,30.94,30.94,30.92,30.92,46700.0,16.3829,16.3829,16.3723,16.3723,46700.0
2012-06-27 14:40:00,30.93,30.93,30.91,30.93,30100.0,16.3776,16.3776,16.367,16.3776,30100.0
2012-06-27 14:45:00,30.93,30.98,30.92,30.97,38400.0,16.3776,16.4041,16.3723,16.3988,38400.0
2012-06-27 14:50:00,30.98,31.0,30.97,31.0,27300.0,16.4041,16.4146,16.3988,16.4146,27300.0
2012-06-27 14:55:00,30.99,31.0,30.99,30.99,41100.0,16.4093,16.4146,16.4093,16.4093,41100.0
2012-06-27 15:00:00,31.0,31.0,30.99,31.0,30300.0,16.4146,16.4146,16.4093,16.4146,30300.0
2012-06-27 15:05:00,31.0,31.0,30.99,30.99,46100.0,16.4146,16.4146,16.4093,16.4093,46100.0
2012-06-27 15:10:00,31.0,31.05,30.99,30.99,121100.0,16.4146,16.4411,16.4093,16.4093,121100.0
2012-06-27 15:15:00,31.0,31.05,30.99,31.0,138200.0,16.4146,16.4411,16.4093,16.4146,138200.0
2012-06-27 15:20:00,31.0,31.02,30.99,31.0,68900.0,16.4146,16.4252,16.4093,16.4146,68900.0
2012-06-27 15:25:00,31.0,31.0,30.99,31.0,63000.0,16.4146,16.4146,16.4093,16.4146,63000.0
2012-06-27 15:30:00,31.0,31.0,30.99,31.0,51900.0,16.4146,16.4146,16.4093,16.4146,51900.0
2012-06-27 15:35:00,31.0,31.0,30.99,31.0,50700.0,16.4146,16.4146,16.4093,16.4146,50700.0
2012-06-27 15:40:00,31.0,31.04,30.99,30.99,196600.0,16.4146,16.4358,16.4093,16.4093,196600.0
2012-06-27 15:45:00,31.0,31.01,30.99,31.0,132100.0,16.4146,16.4199,16.4093,16.4146,132100.0
2012-06-27 15:50:00,30.99,31.0,30.96,30.97,112900.0,16.4093,16.4146,16.3935,16.3988,112900.0
2012-06-27 15:55:00,30.97,30.99,30.97,30.98,231400.0,16.3988,16.4093,16.3988,16.4041,231400.0
2012-06-28 09:30:00,30.78,30.9,30.78,30.82,57500.0,16.2982,16.3617,16.2982,16.3193,57500.0
2012-06-28 09:35:00,30.85,30.9,30.82,30.9,37100.0,16.3352,16.3617,16.3193,16.3617,37100.0
2012-06-28 09:40:00,30.89,31.05,30.87,31.0,149300.0,16.3564,16.4411,16.3458,16.4146,149300.0
2012-06-28 09:45:00,31.0,31.09,30.99,31.0,108200.0,16.4146,16.4623,16.4093,16.4146,108200.0
2012-06-28 09:50:00,30.99,31.03,30.99,31.02,46300.0,16.4093,16.4305,16.4093,16.4252,46300.0
2012-06-28 09:55:00,31.02,31.04,30.97,31.01,79600.0,16.4252,16.4358,16.3988,16.4199,79600.0
2012-06-28 10:00:00,31.0,31.07,30.99,31.07,61000.0,16.4146,16.4517,16.4093,16.4517,61000.0
2012-06-28 10:05:00,31.06,31.06,30.95,30.99,96800.0,16.4464,16.4464,16.3882,16.4093,96800.0
2012-06-28 10:10:00,31.0,31.06,30.99,31.02,73900.0,16.4146,16.4464,16.4093,16.4252,73900.0
2012-06-28 10:15:00,31.02,31.08,30.98,31.08,37000.0,16.4252,16.457,16.4041,16.457,37000.0
2012-06-28 10:20:00,31.08,31.1,31.05,31.09,43000.0,16.457,16.4676,16.4411,16.4623,43000.0
2012-06-28 10:25:00,31.09,31.1,31.03,31.06,98300.0,16.4623,16.4676,16.4305,16.4464,98300.0
2012-06-28 10:30:00,31.05,31.07,31.0,31.06,65000.0,16.4411,16.4517,16.4146,16.4464,65000.0
2012-06-28 10:35:00,31.06,31.06,30.97,31.03,77300.0,16.4464,16.4464,16.3988,16.4305,77300.0
2012-06-28 10:40:00,31.03,31.03,30.94,30.96,156600.0,16.4305,16.4305,16.3829,16.3935,156600.0
2012-06-28 10:45:00,30.96,30.99,30.93,30.93,35000.0,16.3935,16.4093,16.3776,16.3776,35000.0
2012-06-28 10:50:00,30.92,31.01,30.92,31.01,31700.0,16.3723,16.4199,16.3723,16.4199,31700.0
2012-06-28 10:55:00,31.01,31.01,30.98,30.99,58900.0,16.4199,16.4199,16.4041,16.4093,58900.0
2012-06-28 11:00:00,30.98,30.99,30.94,30.95,23000.0,16.4041,16.4093,16.3829,16.3882,23000.0
2012-06-28 11:05:00,30.95,30.96,30.94,30.96,46900.0,16.3882,16.3935,16.3829,16.3935,46900.0
2012-06-28 11:10:00,30.95,30.95,30.9,30.91,21300.0,16.3882,16.3882,16.3617,16.367,21300.0
2012-06-28 11:15:00,30.9,30.91,30.88,30.91,44700.0,16.3617,16.367,16.3511,16.367,44700.0
2012-06-28 11:20:00,30.92,31.0,30.92,30.98,47000.0,16.3723,16.4146,16.3723,16.4041,47000.0
2012-06-28 11:25:00,30.97,31.02,30.95,30.99,33700.0,16.3988,16.4252,16.3882,16.4093,33700.0
2012-06-28 11:30:00,31.0,31.04,30.99,31.03,42200.0,16.4146,16.4358,16.4093,16.4305,42200.0
2012-06-28 11:35:00,31.03,31.12,31.03,31.12,61000.0,16.4305,16.4782,16.4305,16.4782,61000.0
2012-06-28 11:40:00,31.12,31.13,31.1,31.1,45700.0,16.4782,16.4835,16.4676,16.4676,45700.0
2012-06-28 11:45:00,31.1,31.13,31.08,31.1,13800.0,16.4676,16.4835,16.457,16.4676,13800.0
2012-06-28 11:50:00,31.1,31.11,31.09,31.09,16500.0,16.4676,16.4729,16.4623,16.4623,16500.0
2012-06-28 11:55:00,31.1,31.13,31.09,31.1,23900.0,16.4676,16.4835,16.4623,16.4676,23900.0
2012-06-28 12:00:00,31.1,31.15,31.1,31.14,19600.0,16.4676,16.4941,16.4676,16.4888,19600.0
2012-06-28 12:05:00,31.15,31.15,31.09,31.13,27900.0,16.4941,16.4941,16.4623,16.4835,27900.0
2012-06-28 12:10:00,31.12,31.13,31.1,31.1,38600.0,16.4782,16.4835,16.4676,16.4676,38600.0
2012-06-28 12:15:00,31.1,31.11,31.07,31.08,17000.0,16.4676,16.4729,16.4517,16.457,17000.0
2012-06-28 12:20:00,31.07,31.1,31.06,31.1,13400.0,16.4517,16.4676,16.4464,16.4676,13400.0
2012-06-28 12:25:00,31.1,31.1,31.09,31.1,5300.0,16.4676,16.4676,16.4623,16.4676,5300.0
2012-06-28 12:30:00,31.1,31.1,31.09,31.09,15000.0,16.4676,16.4676,16.4623,16.4623,15000.0
2012-06-28 12:35:00,31.1,31.1,31.06,31.09,13800.0,16.4676,16.4676,16.4464,16.4623,13800.0
2012-06-28 12:40:00,31.1,31.1,31.09,31.1,6700.0,16.4676,16.4676,16.4623,16.4676,6700.0
2012-06-28 12:45:00,31.1,31.1,31.09,31.1,13000.0,16.4676,16.4676,16.4623,16.4676,13000.0
2012-06-28 12:50:00,31.1,31.14,31.1,31.1,44700.0,16.4676,16.4888,16.4676,16.4676,44700.0
2012-06-28 12:55:00,31.1,31.14,31.09,31.1,70900.0,16.4676,16.4888,16.4623,16.4676,70900.0
2012-06-28 13:00:00,31.1,31.12,31.07,31.1,36500.0,16.4676,16.4782,16.4517,16.4676,36500.0
2012-06-28 13:05:00,31.1,31.11,31.08,31.1,12000.0,16.4676,16.4729,16.457,16.4676,12000.0
2012-06-28 13:10:00,31.1,31.14,31.09,31.1,63700.0,16.4676,16.4888,16.4623,16.4676,63700.0
2012-06-28 13:15:00,31.11,31.12,31.09,31.11,86100.0,16.4729,16.4782,16.4623,16.4729,86100.0
2012-06-28 13:20:00,31.1,31.11,31.1,31.1,42200.0,16.4676,16.4729,16.4676,16.4676,42200.0
2012-06-28 13:25:00,31.11,31.12,31.1,31.1,88800.0,16.4729,16.4782,16.4676,16.4676,88800.0
2012-06-28 13:30:00,31.1,31.13,31.09,31.1,93800.0,16.4676,16.4835,16.4623,16.4676,93800.0
2012-06-28 13:35:00,31.1,31.11,31.09,31.1,36200.0,16.4676,16.4729,16.4623,16.4676,36200.0
2012-06-28 13:40:00,31.1,31.11,31.08,31.1,34800.0,16.4676,16.4729,16.457,16.4676,34800.0
2012-06-28 13:45:00,31.1,31.13,31.09,31.1,51700.0,16.4676,16.4835,16.4623,16.4676,51700.0
2012-06-28 13:50:00,31.1,31.11,31.09,31.1,26900.0,16.4676,16.4729,16.4623,16.4676,26900.0
2012-06-28 13:55:00,31.1,31.14,31.09,31.14,55200.0,16.4676,16.4888,16.4623,16.4888,55200.0
2012-06-28 14:00:00,31.14,31.17,31.14,31.15,37800.0,16.4888,16.5047,16.4888,16.4941,37800.0
2012-06-28 14:05:00,31.15,31.17,31.12,31.13,31500.0,16.4941,16.5047,16.4782,16.4835,31500.0
2012-06-28 14:10:00,31.13,31.15,31.11,31.13,33700.0,16.4835,16.4941,16.4729,16.4835,33700.0
2012-06-28 14:15:00,31.11,31.12,31.07,31.12,36400.0,16.4729,16.4782,16.4517,16.4782,36400.0
2012-06-28 14:20:00,31.12,31.14,31.08,31.08,59900.0,16.4782,16.4888,16.457,16.457,59900.0
2012-06-28 14:25:00,31.09,31.09,31.08,31.09,7800.0,16.4623,16.4623,16.457,16.4623,7800.0
2012-06-28 14:30:00,31.09,31.1,31.08,31.1,26700.0,16.4623,16.4676,16.457,16.4676,26700.0
2012-06-28 14:35:00,31.09,31.12,31.08,31.08,53400.0,16.4623,16.4782,16.457,16.457,53400.0
2012-06-28 14:40:00,31.09,31.11,31.09,31.1,38800.0,16.4623,16.4729,16.4623,16.4676,38800.0
2012-06-28 14:45:00,31.1,31.11,31.09,31.1,18200.0,16.4676,16.4729,16.4623,16.4676,18200.0
2012-06-28 14:50:00,31.11,31.14,31.1,31.1,53600.0,16.4729,16.4888,16.4676,16.4676,53600.0
2012-06-28 14:55:00,31.1,31.17,31.09,31.12,59200.0,16.4676,16.5047,16.4623,16.4782,59200.0
2012-06-28 15:00:00,31.12,31.16,31.09,31.1,132100.0,16.4782,16.4994,16.4623,16.4676,132100.0
2012-06-28 15:05:00,31.09,31.14,31.09,31.14,88900.0,16.4623,16.4888,16.4623,16.4888,88900.0
2012-06-28 15:10:00,31.13,31.14,31.09,31.1,95000.0,16.4835,16.4888,16.4623,16.4676,95000.0
2012-06-28 15:15:00,31.09,31.13,31.09,31.1,130500.0,16.4623,16.4835,16.4623,16.4676,130500.0
2012-06-28 15:20:00,31.1,31.14,31.08,31.12,143100.0,16.4676,16.4888,16.457,16.4782,143100.0
2012-06-28 15:25:00,31.13,31.15,31.1,31.14,54900.0,16.4835,16.4941,16.4676,16.4888,54900.0
2012-06-28 15:30:00,31.15,31.24,31.11,31.18,204100.0,16.4941,16.5417,16.4729,16.51,204100.0
2012-06-28 15:35:00,31.18,31.24,31.14,31.21,274700.0,16.51,16.5417,16.4888,16.5258,274700.0
2012-06-28 15:40:00,31.21,31.24,31.1,31.11,190100.0,16.5258,16.5417,16.4676,16.4729,190100.0
2012-06-28 15:45:00,31.11,31.23,31.11,31.2,146200.0,16.4729,16.5364,16.4729,16.5205,146200.0
2012-06-28 15:50:00,31.19,31.24,31.18,31.22,159700.0,16.5152,16.5417,16.51,16.5311,159700.0
2012-06-28 15:55:00,31.21,31.26,31.21,31.21,317600.0,16.5258,16.5523,16.5258,16.5258,317600.0
2012-06-29 09:30:00,31.43,31.77,31.43,31.63,239200.0,16.6423,16.8224,16.6423,16.7482,239200.0
2012-06-29 09:35:00,31.62,31.65,31.51,31.58,73900.0,16.7429,16.7588,16.6847,16.7218,73900.0
2012-06-29 09:40:00,31.58,31.61,31.5,31.58,71500.0,16.7218,16.7376,16.6794,16.7218,71500.0
2012-06-29 09:45:00,31.59,31.67,31.56,31.67,37400.0,16.7271,16.7694,16.7112,16.7694,37400.0
2012-06-29 09:50:00,31.67,31.69,31.63,31.68,26500.0,16.7694,16.78,16.7482,16.7747,26500.0
2012-06-29 09:55:00,31.68,31.75,31.63,31.74,42500.0,16.7747,16.8118,16.7482,16.8065,42500.0
2012-06-29 10:00:00,31.75,31.79,31.74,31.77,23800.0,16.8118,16.833,16.8065,16.8224,23800.0
2012-06-29 10:05:00,31.77,31.77,31.71,31.71,55800.0,16.8224,16.8224,16.7906,16.7906,55800.0
2012-06-29 10:10:00,31.72,31.74,31.71,31.72,43200.0,16.7959,16.8065,16.7906,16.7959,43200.0
2012-06-29 10:15:00,31.72,31.75,31.71,31.73,61600.0,16.7959,16.8118,16.7906,16.8012,61600.0
2012-06-29 10:20:00,31.73,31.78,31.72,31.78,53300.0,16.8012,16.8277,16.7959,16.8277,53300.0
2012-06-29 10:25:00,31.78,31.78,31.74,31.75,39600.0,16.8277,16.8277,16.8065,16.8118,39600.0
2012-06-29 10:30:00,31.75,31.75,31.69,31.7,33800.0,16.8118,16.8118,16.78,16.7853,33800.0
2012-06-29 10:35:00,31.7,31.72,31.68,31.7,43000.0,16.7853,16.7959,16.7747,16.7853,43000.0
2012-06-29 10:40:00,31.7,31.75,31.7,31.75,14300.0,16.7853,16.8118,16.7853,16.8118,14300.0
2012-06-29 10:45:00,31.75,31.76,31.7,31.71,55100.0,16.8118,16.8171,16.7853,16.7906,55100.0
2012-06-29 10:50:00,31.7,31.73,31.68,31.68,15900.0,16.7853,16.8012,16.7747,16.7747,15900.0
2012-06-29 10:55:00,31.69,31.71,31.68,31.71,14000.0,16.78,16.7906,16.7747,16.7906,14000.0
2012-06-29 11:00:00,31.71,31.71,31.66,31.66,38900.0,16.7906,16.7906,16.7641,16.7641,38900.0
2012-06-29 11:05:00,31.66,31.66,31.6,31.6,28300.0,16.7641,16.7641,16.7323,16.7323,28300.0
2012-06-29 11:10:00,31.6,31.61,31.6,31.6,24400.0,16.7323,16.7376,16.7323,16.7323,24400.0
2012-06-29 11:15:00,31.61,31.62,31.6,31.6,46800.0,16.7376,16.7429,16.7323,16.7323,46800.0
2012-06-29 11:20:00,31.6,31.61,31.6,31.6,11000.0,16.7323,16.7376,16.7323,16.7323,11000.0
2012-06-29 11:25:00,31.61,31.62,31.6,31.61,30400.0,16.7376,16.7429,16.7323,16.7376,30400.0
2012-06-29 11:30:00,31.61,31.63,31.6,31.6,256900.0,16.7376,16.7482,16.7323,16.7323,256900.0
2012-06-29 11:35:00,31.6,31.65,31.59,31.61,154600.0,16.7323,16.7588,16.7271,16.7376,154600.0
2012-06-29 11:40:00,31.61,31.64,31.6,31.64,23500.0,16.7376,16.7535,16.7323,16.7535,23500.0
2012-06-29 11:45:00,31.64,31.66,31.62,31.62,20100.0,16.7535,16.7641,16.7429,16.7429,20100.0
2012-06-29 11:50:00,31.61,31.64,31.61,31.64,10500.0,16.7376,16.7535,16.7376,16.7535,10500.0
2012-06-29 11:55:00,31.64,31.64,31.62,31.63,12400.0,16.7535,16.7535,16.7429,16.7482,12400.0
2012-06-29 12:00:00,31.64,31.64,31.63,31.64,16100.0,16.7535,16.7535,16.7482,16.7535,16100.0
2012-06-29 12:05:00,31.64,31.64,31.63,31.64,26200.0,16.7535,16.7535,16.7482,16.7535,26200.0
2012-06-29 12:10:00,31.64,31.65,31.63,31.64,43200.0,16.7535,16.7588,16.7482,16.7535,43200.0
2012-06-29 12:15:00,31.64,31.64,31.63,31.64,28800.0,16.7535,16.7535,16.7482,16.7535,28800.0
2012-06-29 12:20:00,31.64,31.64,31.63,31.64,11100.0,16.7535,16.7535,16.7482,16.7535,11100.0
2012-06-29 12:25:00,31.64,31.64,31.63,31.64,25200.0,16.7535,16.7535,16.7482,16.7535,25200.0
2012-06-29 12:30:00,31.64,31.64,31.63,31.63,73200.0,16.7535,16.7535,16.7482,16.7482,73200.0
2012-06-29 12:35:00,31.63,31.68,31.63,31.67,135300.0,16.7482,16.7747,16.7482,16.7694,135300.0
2012-06-29 12:40:00,31.67,31.72,31.67,31.72,74500.0,16.7694,16.7959,16.7694,16.7959,74500.0
2012-06-29 12:45:00,31.72,31.74,31.71,31.73,15300.0,16.7959,16.8065,16.7906,16.8012,15300.0
2012-06-29 12:50:00,31.73,31.74,31.71,31.74,39700.0,16.8012,16.8065,16.7906,16.8065,39700.0
2012-06-29 12:55:00,31.74,31.74,31.73,31.74,54200.0,16.8065,16.8065,16.8012,16.8065,54200.0
2012-06-29 13:00:00,31.74,31.74,31.71,31.71,12900.0,16.8065,16.8065,16.7906,16.7906,12900.0
2012-06-29 13:05:00,31.72,31.74,31.7,31.7,102300.0,16.7959,16.8065,16.7853,16.7853,102300.0
2012-06-29 13:10:00,31.71,31.73,31.69,31.7,23100.0,16.7906,16.8012,16.78,16.7853,23100.0
2012-06-29 13:15:00,31.7,31.72,31.68,31.7,28200.0,16.7853,16.7959,16.7747,16.7853,28200.0
2012-06-29 13:20:00,31.69,31.7,31.68,31.69,15900.0,16.78,16.7853,16.7747,16.78,15900.0
2012-06-29 13:25:00,31.68,31.71,31.68,31.69,39500.0,16.7747,16.7906,16.7747,16.78,39500.0
2012-06-29 13:30:00,31.7,31.74,31.69,31.73,28900.0,16.7853,16.8065,16.78,16.8012,28900.0
2012-06-29 13:35:00,31.73,31.79,31.73,31.79,58700.0,16.8012,16.833,16.8012,16.833,58700.0
2012-06-29 13:40:00,31.79,31.8,31.79,31.8,64300.0,16.833,16.8382,16.833,16.8382,64300.0
2012-06-29 13:45:00,31.8,31.84,31.8,31.84,98900.0,16.8382,16.8594,16.8382,16.8594,98900.0
2012-06-29 13:50:00,31.84,31.87,31.83,31.85,79000.0,16.8594,16.8753,16.8541,16.8647,79000.0
2012-06-29 13:55:00,31.86,31.97,31.85,31.95,213200.0,16.87,16.9283,16.8647,16.9177,213200.0
2012-06-29 14:00:00,31.94,31.95,31.9,31.92,46500.0,16.9124,16.9177,16.8912,16.9018,46500.0
2012-06-29 14:05:00,31.92,32.06,31.92,32.06,148700.0,16.9018,16.9759,16.9018,16.9759,148700.0
2012-06-29 14:10:00,32.06,32.1,32.04,32.05,65300.0,16.9759,16.9971,16.9653,16.9706,65300.0
2012-06-29 14:15:00,32.05,32.12,32.04,32.09,127200.0,16.9706,17.0077,16.9653,16.9918,127200.0
2012-06-29 14:20:00,32.08,32.12,32.03,32.05,96700.0,16.9865,17.0077,16.96,16.9706,96700.0
2012-06-29 14:25:00,32.06,32.09,32.03,32.09,27900.0,16.9759,16.9918,16.96,16.9918,27900.0
2012-06-29 14:30:00,32.08,32.09,32.05,32.09,43000.0,16.9865,16.9918,16.9706,16.9918,43000.0
2012-06-29 14:35:00,32.09,32.11,32.07,32.09,63000.0,16.9918,17.0024,16.9812,16.9918,63000.0
2012-06-29 14:40:00,32.09,32.15,32.08,32.12,175300.0,16.9918,17.0236,16.9865,17.0077,175300.0
2012-06-29 14:45:00,32.11,32.14,32.09,32.13,42900.0,17.0024,17.0183,16.9918,17.013,42900.0
2012-06-29 14:50:00,32.13,32.15,32.12,32.12,62600.0,17.013,17.0236,17.0077,17.0077,62600.0
2012-06-29 14:55:00,32.12,32.22,32.1,32.21,134100.0,17.0077,17.0606,16.9971,17.0553,134100.0
2012-06-29 15:00:00,32.22,32.22,32.13,32.17,157600.0,17.0606,17.0606,17.013,17.0342,157600.0
2012-06-29 15:05:00,32.18,32.18,32.12,32.18,259000.0,17.0395,17.0395,17.0077,17.0395,259000.0
2012-06-29 15:10:00,32.19,32.24,32.15,32.23,61800.0,17.0448,17.0712,17.0236,17.0659,61800.0
2012-06-29 15:15:00,32.23,32.23,32.19,32.2,302600.0,17.0659,17.0659,17.0448,17.05,302600.0
2012-06-29 15:20:00,32.2,32.23,32.2,32.23,47800.0,17.05,17.0659,17.05,17.0659,47800.0
2012-06-29 15:25:00,32.22,32.26,32.21,32.26,58300.0,17.0606,17.0818,17.0553,17.0818,58300.0
2012-06-29 15:30:00,32.25,32.27,32.22,32.23,144500.0,17.0765,17.0871,17.0606,17.0659,144500.0
2012-06-29 15:35:00,32.23,32.27,32.2,32.2,64400.0,17.0659,17.0871,17.05,17.05,64400.0
2012-06-29 15:40:00,32.21,32.26,32.19,32.25,86000.0,17.0553,17.0818,17.0448,17.0765,86000.0
2012-06-29 15:45:00,32.25,32.27,32.17,32.18,172600.0,17.0765,17.0871,17.0342,17.0395,172600.0
2012-06-29 15:50:00,32.18,32.2,32.17,32.18,242700.0,17.0395,17.05,17.0342,17.0395,242700.0
2012-06-29 15:55:00,32.18,32.22,32.18,32.2,333300.0,17.0395,17.0606,17.0395,17.05,333300.0
2012-07-02 09:30:00,32.41,32.59,32.39,32.41,221700.0,17.1612,17.2566,17.1507,17.1612,221700.0
2012-07-02 09:35:00,32.41,32.43,32.33,32.33,46000.0,17.1612,17.1718,17.1189,17.1189,46000.0
2012-07-02 09:40:00,32.34,32.37,32.29,32.3,61100.0,17.1242,17.1401,17.0977,17.103,61100.0
2012-07-02 09:45:00,32.3,32.3,32.22,32.23,47600.0,17.103,17.103,17.0606,17.0659,47600.0
2012-07-02 09:50:00,32.23,32.3,32.23,32.27,46700.0,17.0659,17.103,17.0659,17.0871,46700.0
2012-07-02 09:55:00,32.27,32.31,32.24,32.3,54700.0,17.0871,17.1083,17.0712,17.103,54700.0
2012-07-02 10:00:00,32.3,32.3,32.04,32.06,93900.0,17.103,17.103,16.9653,16.9759,93900.0
2012-07-02 10:05:00,32.06,32.15,32.03,32.05,39500.0,16.9759,17.0236,16.96,16.9706,39500.0
2012-07-02 10:10:00,32.05,32.24,32.05,32.24,40800.0,16.9706,17.0712,16.9706,17.0712,40800.0
2012-07-02 10:15:00,32.24,32.27,32.19,32.27,55600.0,17.0712,17.0871,17.0448,17.0871,55600.0
2012-07-02 10:20:00,32.26,32.33,32.26,32.27,81900.0,17.0818,17.1189,17.0818,17.0871,81900.0
2012-07-02 10:25:00,32.26,32.26,32.2,32.2,25100.0,17.0818,17.0818,17.05,17.05,25100.0
2012-07-02 10:30:00,32.2,32.26,32.2,32.26,28900.0,17.05,17.0818,17.05,17.0818,28900.0
2012-07-02 10:35:00,32.25,32.3,32.25,32.3,27300.0,17.0765,17.103,17.0765,17.103,27300.0
2012-07-02 10:40:00,32.3,32.3,32.29,32.3,20900.0,17.103,17.103,17.0977,17.103,20900.0
2012-07-02 10:45:00,32.3,32.43,32.3,32.36,59000.0,17.103,17.1718,17.103,17.1348,59000.0
2012-07-02 10:50:00,32.36,32.43,32.3,32.42,60400.0,17.1348,17.1718,17.103,17.1665,60400.0
2012-07-02 10:55:00,32.42,32.5,32.39,32.49,48000.0,17.1665,17.2089,17.1507,17.2036,48000.0
2012-07-02 11:00:00,32.48,32.5,32.41,32.42,71300.0,17.1983,17.2089,17.1612,17.1665,71300.0
2012-07-02 11:05:00,32.42,32.54,32.42,32.54,34900.0,17.1665,17.2301,17.1665,17.2301,34900.0
2012-07-02 11:10:00,32.53,32.53,32.44,32.47,74200.0,17.2248,17.2248,17.1771,17.193,74200.0
2012-07-02 11:15:00,32.47,32.5,32.46,32.49,50600.0,17.193,17.2089,17.1877,17.2036,50600.0
2012-07-02 11:20:00,32.48,32.49,32.47,32.49,32200.0,17.1983,17.2036,17.193,17.2036,32200.0
2012-07-02 11:25:00,32.48,32.49,32.44,32.45,51400.0,17.1983,17.2036,17.1771,17.1824,51400.0
2012-07-02 11:30:00,32.44,32.47,32.43,32.44,79800.0,17.1771,17.193,17.1718,17.1771,79800.0
2012-07-02 11:35:00,32.44,32.46,32.41,32.41,67600.0,17.1771,17.1877,17.1612,17.1612,67600.0
2012-07-02 11:40:00,32.41,32.46,32.41,32.45,28100.0,17.1612,17.1877,17.1612,17.1824,28100.0
2012-07-02 11:45:00,32.45,32.45,32.4,32.42,62000.0,17.1824,17.1824,17.1559,17.1665,62000.0
2012-07-02 11:50:00,32.42,32.45,32.41,32.43,33200.0,17.1665,17.1824,17.1612,17.1718,33200.0
2012-07-02 11:55:00,32.43,32.45,32.42,32.43,65200.0,17.1718,17.1824,17.1665,17.1718,65200.0
2012-07-02 12:00:00,32.42,32.43,32.41,32.41,40300.0,17.1665,17.1718,17.1612,17.1612,40300.0
2012-07-02 12:05:00,32.41,32.42,32.37,32.41,47600.0,17.1612,17.1665,17.1401,17.1612,47600.0
2012-07-02 12:10:00,32.41,32.45,32.4,32.45,34900.0,17.1612,17.1824,17.1559,17.1824,34900.0
2012-07-02 12:15:00,32.45,32.45,32.38,32.38,32300.0,17.1824,17.1824,17.1454,17.1454,32300.0
2012-07-02 12:20:00,32.39,32.45,32.38,32.45,38300.0,17.1507,17.1824,17.1454,17.1824,38300.0
2012-07-02 12:25:00,32.45,32.46,32.43,32.45,43800.0,17.1824,17.1877,17.1718,17.1824,43800.0
2012-07-02 12:30:00,32.45,32.48,32.44,32.48,32400.0,17.1824,17.1983,17.1771,17.1983,32400.0
2012-07-02 12:35:00,32.49,32.5,32.47,32.48,48400.0,17.2036,17.2089,17.193,17.1983,48400.0
2012-07-02 12:40:00,32.47,32.5,32.47,32.5,28000.0,17.193,17.2089,17.193,17.2089,28000.0
2012-07-02 12:45:00,32.5,32.53,32.49,32.52,43300.0,17.2089,17.2248,17.2036,17.2195,43300.0
2012-07-02 12:50:00,32.52,32.56,32.51,32.54,64300.0,17.2195,17.2407,17.2142,17.2301,64300.0
2012-07-02 12:55:00,32.54,32.59,32.54,32.56,22500.0,17.2301,17.2566,17.2301,17.2407,22500.0
2012-07-02 13:00:00,32.56,32.57,32.55,32.57,20900.0,17.2407,17.246,17.2354,17.246,20900.0
2012-07-02 13:05:00,32.57,32.57,32.53,32.53,40500.0,17.246,17.246,17.2248,17.2248,40500.0
2012-07-02 13:10:00,32.54,32.56,32.53,32.54,32100.0,17.2301,17.2407,17.2248,17.2301,32100.0
2012-07-02 13:15:00,32.53,32.55,32.49,32.5,56400.0,17.2248,17.2354,17.2036,17.2089,56400.0
2012-07-02 13:20:00,32.5,32.57,32.5,32.55,53600.0,17.2089,17.246,17.2089,17.2354,53600.0
2012-07-02 13:25:00,32.55,32.59,32.54,32.55,62600.0,17.2354,17.2566,17.2301,17.2354,62600.0
2012-07-02 13:30:00,32.55,32.58,32.54,32.57,33400.0,17.2354,17.2513,17.2301,17.246,33400.0
2012-07-02 13:35:00,32.57,32.6,32.51,32.52,46700.0,17.246,17.2619,17.2142,17.2195,46700.0
2012-07-02 13:40:00,32.51,32.52,32.5,32.52,28800.0,17.2142,17.2195,17.2089,17.2195,28800.0
2012-07-02 13:45:00,32.51,32.53,32.48,32.49,33300.0,17.2142,17.2248,17.1983,17.2036,33300.0
2012-07-02 13:50:00,32.49,32.51,32.46,32.48,30400.0,17.2036,17.2142,17.1877,17.1983,30400.0
2012-07-02 13:55:00,32.48,32.51,32.45,32.51,70600.0,17.1983,17.2142,17.1824,17.2142,70600.0
2012-07-02 14:00:00,32.5,32.5,32.48,32.49,27700.0,17.2089,17.2089,17.1983,17.2036,27700.0
2012-07-02 14:05:00,32.49,32.55,32.49,32.54,61600.0,17.2036,17.2354,17.2036,17.2301,61600.0
2012-07-02 14:10:00,32.54,32.55,32.5,32.51,51500.0,17.2301,17.2354,17.2089,17.2142,51500.0
2012-07-02 14:15:00,32.52,32.58,32.52,32.57,98900.0,17.2195,17.2513,17.2195,17.246,98900.0
2012-07-02 14:20:00,32.57,32.6,32.56,32.6,28000.0,17.246,17.2619,17.2407,17.2619,28000.0
2012-07-02 14:25:00,32.6,32.62,32.57,32.6,46100.0,17.2619,17.2724,17.246,17.2619,46100.0
2012-07-02 14:30:00,32.6,32.6,32.59,32.6,24400.0,17.2619,17.2619,17.2566,17.2619,24400.0
2012-07-02 14:35:00,32.6,32.65,32.59,32.62,95200.0,17.2619,17.2883,17.2566,17.2724,95200.0
2012-07-02 14:40:00,32.62,32.63,32.55,32.55,54700.0,17.2724,17.2777,17.2354,17.2354,54700.0
2012-07-02 14:45:00,32.56,32.57,32.55,32.56,46700.0,17.2407,17.246,17.2354,17.2407,46700.0
2012-07-02 14:50:00,32.57,32.61,32.56,32.59,56800.0,17.246,17.2671,17.2407,17.2566,56800.0
2012-07-02 14:55:00,32.58,32.65,32.58,32.65,40200.0,17.2513,17.2883,17.2513,17.2883,40200.0
2012-07-02 15:00:00,32.65,32.65,32.64,32.65,35100.0,17.2883,17.2883,17.283,17.2883,35100.0
2012-07-02 15:05:00,32.65,32.66,32.61,32.61,55700.0,17.2883,17.2936,17.2671,17.2671,55700.0
2012-07-02 15:10:00,32.61,32.66,32.61,32.66,39100.0,17.2671,17.2936,17.2671,17.2936,39100.0
2012-07-02 15:15:00,32.66,32.66,32.65,32.66,40700.0,17.2936,17.2936,17.2883,17.2936,40700.0
2012-07-02 15:20:00,32.66,32.69,32.65,32.69,61500.0,17.2936,17.3095,17.2883,17.3095,61500.0
2012-07-02 15:25:00,32.69,32.7,32.68,32.7,44400.0,17.3095,17.3148,17.3042,17.3148,44400.0
2012-07-02 15:30:00,32.7,32.75,32.7,32.73,106000.0,17.3148,17.3413,17.3148,17.3307,106000.0
2012-07-02 15:35:00,32.73,32.75,32.73,32.73,91900.0,17.3307,17.3413,17.3307,17.3307,91900.0
2012-07-02 15:40:00,32.73,32.75,32.73,32.74,65700.0,17.3307,17.3413,17.3307,17.336,65700.0
2012-07-02 15:45:00,32.75,32.75,32.72,32.75,113600.0,17.3413,17.3413,17.3254,17.3413,113600.0
2012-07-02 15:50:00,32.74,32.75,32.71,32.71,135700.0,17.336,17.3413,17.3201,17.3201,135700.0
2012-07-02 15:55:00,32.72,32.74,32.69,32.73,244200.0,17.3254,17.336,17.3095,17.3307,244200.0
2012-07-03 09:30:00,32.75,32.83,32.75,32.81,87500.0,17.3413,17.3836,17.3413,17.373,87500.0
2012-07-03 09:35:00,32.83,32.84,32.77,32.8,42200.0,17.3836,17.3889,17.3519,17.3678,42200.0
2012-07-03 09:40:00,32.8,32.88,32.8,32.87,51800.0,17.3678,17.4101,17.3678,17.4048,51800.0
2012-07-03 09:45:00,32.86,32.89,32.82,32.88,70100.0,17.3995,17.4154,17.3783,17.4101,70100.0
2012-07-03 09:50:00,32.89,32.9,32.87,32.87,38500.0,17.4154,17.4207,17.4048,17.4048,38500.0
2012-07-03 09:55:00,32.88,32.9,32.88,32.89,28100.0,17.4101,17.4207,17.4101,17.4154,28100.0
2012-07-03 10:00:00,32.9,32.92,32.89,32.9,86000.0,17.4207,17.4313,17.4154,17.4207,86000.0
2012-07-03 10:05:00,32.89,32.95,32.89,32.9,90200.0,17.4154,17.4472,17.4154,17.4207,90200.0
2012-07-03 10:10:00,32.91,32.95,32.89,32.91,87300.0,17.426,17.4472,17.4154,17.426,87300.0
2012-07-03 10:15:00,32.9,33.0,32.9,32.98,177900.0,17.4207,17.4737,17.4207,17.4631,177900.0
2012-07-03 10:20:00,32.98,32.99,32.91,32.94,109900.0,17.4631,17.4684,17.426,17.4419,109900.0
2012-07-03 10:25:00,32.94,32.98,32.93,32.97,77900.0,17.4419,17.4631,17.4366,17.4578,77900.0
2012-07-03 10:30:00,32.96,33.0,32.95,32.99,95600.0,17.4525,17.4737,17.4472,17.4684,95600.0
2012-07-03 10:35:00,33.0,33.06,32.99,33.03,193200.0,17.4737,17.5054,17.4684,17.4895,193200.0
2012-07-03 10:40:00,33.03,33.03,32.97,32.98,54400.0,17.4895,17.4895,17.4578,17.4631,54400.0
2012-07-03 10:45:00,32.98,33.01,32.98,32.99,23200.0,17.4631,17.4789,17.4631,17.4684,23200.0
2012-07-03 10:50:00,33.0,33.0,32.92,32.92,25000.0,17.4737,17.4737,17.4313,17.4313,25000.0
2012-07-03 10:55:00,32.92,32.93,32.83,32.83,33700.0,17.4313,17.4366,17.3836,17.3836,33700.0
2012-07-03 11:00:00,32.83,32.93,32.83,32.93,22300.0,17.3836,17.4366,17.3836,17.4366,22300.0
2012-07-03 11:05:00,32.93,32.98,32.93,32.94,41200.0,17.4366,17.4631,17.4366,17.4419,41200.0
2012-07-03 11:10:00,32.94,32.98,32.94,32.98,41800.0,17.4419,17.4631,17.4419,17.4631,41800.0
2012-07-03 11:15:00,32.98,32.99,32.95,32.96,34900.0,17.4631,17.4684,17.4472,17.4525,34900.0
2012-07-03 11:20:00,32.96,33.0,32.96,32.98,26800.0,17.4525,17.4737,17.4525,17.4631,26800.0
2012-07-03 11:25:00,32.98,33.0,32.98,33.0,26300.0,17.4631,17.4737,17.4631,17.4737,26300.0
2012-07-03 11:30:00,32.99,32.99,32.95,32.95,22500.0,17.4684,17.4684,17.4472,17.4472,22500.0
2012-07-03 11:35:00,32.95,33.0,32.95,32.99,58700.0,17.4472,17.4737,17.4472,17.4684,58700.0
2012-07-03 11:40:00,33.0,33.0,32.99,33.0,77600.0,17.4737,17.4737,17.4684,17.4737,77600.0
2012-07-03 11:45:00,33.0,33.01,32.99,33.0,46300.0,17.4737,17.4789,17.4684,17.4737,46300.0
2012-07-03 11:50:00,33.01,33.01,32.99,33.0,34800.0,17.4789,17.4789,17.4684,17.4737,34800.0
2012-07-03 11:55:00,33.0,33.01,32.99,33.0,45400.0,17.4737,17.4789,17.4684,17.4737,45400.0
2012-07-03 12:00:00,33.0,33.02,32.99,33.0,39300.0,17.4737,17.4842,17.4684,17.4737,39300.0
2012-07-03 12:05:00,32.99,33.01,32.99,33.01,59000.0,17.4684,17.4789,17.4684,17.4789,59000.0
2012-07-03 12:10:00,33.01,33.02,32.99,33.01,95900.0,17.4789,17.4842,17.4684,17.4789,95900.0
2012-07-03 12:15:00,33.02,33.02,32.99,33.01,50200.0,17.4842,17.4842,17.4684,17.4789,50200.0
2012-07-03 12:20:00,33.0,33.01,32.99,33.0,49800.0,17.4737,17.4789,17.4684,17.4737,49800.0
2012-07-03 12:25:00,33.0,33.05,33.0,33.04,46700.0,17.4737,17.5001,17.4737,17.4948,46700.0
2012-07-03 12:30:00,33.04,33.04,32.98,33.0,231700.0,17.4948,17.4948,17.4631,17.4737,231700.0
2012-07-03 12:35:00,33.0,33.01,32.98,33.01,55100.0,17.4737,17.4789,17.4631,17.4789,55100.0
2012-07-03 12:40:00,33.01,33.03,32.99,33.02,80600.0,17.4789,17.4895,17.4684,17.4842,80600.0
2012-07-03 12:45:00,33.03,33.08,33.0,33.08,99500.0,17.4895,17.516,17.4737,17.516,99500.0
2012-07-03 12:50:00,33.07,33.14,33.06,33.13,146800.0,17.5107,17.5478,17.5054,17.5425,146800.0
2012-07-03 12:55:00,33.13,33.17,33.12,33.16,229500.0,17.5425,17.5637,17.5372,17.5584,229500.0
2012-07-05 09:30:00,33.09,33.2,33.04,33.16,51700.0,17.5213,17.5796,17.4948,17.5584,51700.0
2012-07-05 09:35:00,33.15,33.18,33.11,33.18,45000.0,17.5531,17.569,17.5319,17.569,45000.0
2012-07-05 09:40:00,33.17,33.23,33.14,33.2,16700.0,17.5637,17.5954,17.5478,17.5796,16700.0
2012-07-05 09:45:00,33.19,33.23,33.09,33.09,63500.0,17.5743,17.5954,17.5213,17.5213,63500.0
2012-07-05 09:50:00,33.09,33.09,32.97,32.97,48700.0,17.5213,17.5213,17.4578,17.4578,48700.0
2012-07-05 09:55:00,32.97,33.03,32.93,32.99,48400.0,17.4578,17.4895,17.4366,17.4684,48400.0
2012-07-05 10:00:00,32.98,33.02,32.89,32.93,56400.0,17.4631,17.4842,17.4154,17.4366,56400.0
2012-07-05 10:05:00,32.94,33.04,32.93,33.03,26300.0,17.4419,17.4948,17.4366,17.4895,26300.0
2012-07-05 10:10:00,33.02,33.16,33.02,33.16,16500.0,17.4842,17.5584,17.4842,17.5584,16500.0
2012-07-05 10:15:00,33.16,33.25,33.16,33.19,39200.0,17.5584,17.606,17.5584,17.5743,39200.0
2012-07-05 10:20:00,33.18,33.19,33.13,33.15,18100.0,17.569,17.5743,17.5425,17.5531,18100.0
2012-07-05 10:25:00,33.15,33.15,33.1,33.14,34300.0,17.5531,17.5531,17.5266,17.5478,34300.0
2012-07-05 10:30:00,33.14,33.17,33.14,33.16,22100.0,17.5478,17.5637,17.5478,17.5584,22100.0
2012-07-05 10:35:00,33.15,33.18,33.15,33.16,21700.0,17.5531,17.569,17.5531,17.5584,21700.0
2012-07-05 10:40:00,33.16,33.19,33.16,33.18,22400.0,17.5584,17.5743,17.5584,17.569,22400.0
2012-07-05 10:45:00,33.18,33.19,33.11,33.11,43200.0,17.569,17.5743,17.5319,17.5319,43200.0
2012-07-05 10:50:00,33.12,33.12,33.1,33.11,17000.0,17.5372,17.5372,17.5266,17.5319,17000.0
2012-07-05 10:55:00,33.1,33.13,33.09,33.09,43100.0,17.5266,17.5425,17.5213,17.5213,43100.0
2012-07-05 11:00:00,33.1,33.13,33.1,33.11,62200.0,17.5266,17.5425,17.5266,17.5319,62200.0
2012-07-05 11:05:00,33.1,33.14,33.09,33.14,62100.0,17.5266,17.5478,17.5213,17.5478,62100.0
2012-07-05 11:10:00,33.14,33.15,33.07,33.08,47800.0,17.5478,17.5531,17.5107,17.516,47800.0
2012-07-05 11:15:00,33.08,33.18,33.07,33.17,44900.0,17.516,17.569,17.5107,17.5637,44900.0
2012-07-05 11:20:00,33.17,33.2,33.16,33.19,40100.0,17.5637,17.5796,17.5584,17.5743,40100.0
2012-07-05 11:25:00,33.19,33.2,33.15,33.15,21400.0,17.5743,17.5796,17.5531,17.5531,21400.0
2012-07-05 11:30:00,33.15,33.2,33.14,33.19,31900.0,17.5531,17.5796,17.5478,17.5743,31900.0
2012-07-05 11:35:00,33.19,33.2,33.17,33.17,44700.0,17.5743,17.5796,17.5637,17.5637,44700.0
2012-07-05 11:40:00,33.18,33.21,33.17,33.2,55300.0,17.569,17.5848,17.5637,17.5796,55300.0
2012-07-05 11:45:00,33.2,33.25,33.19,33.25,27100.0,17.5796,17.606,17.5743,17.606,27100.0
2012-07-05 11:50:00,33.25,33.29,33.25,33.27,54100.0,17.606,17.6272,17.606,17.6166,54100.0
2012-07-05 11:55:00,33.26,33.27,33.24,33.24,20500.0,17.6113,17.6166,17.6007,17.6007,20500.0
2012-07-05 12:00:00,33.24,33.25,33.23,33.23,20900.0,17.6007,17.606,17.5954,17.5954,20900.0
2012-07-05 12:05:00,33.23,33.24,33.23,33.24,33500.0,17.5954,17.6007,17.5954,17.6007,33500.0
2012-07-05 12:10:00,33.23,33.28,33.23,33.28,40800.0,17.5954,17.6219,17.5954,17.6219,40800.0
2012-07-05 12:15:00,33.28,33.28,33.27,33.28,7400.0,17.6219,17.6219,17.6166,17.6219,7400.0
2012-07-05 12:20:00,33.27,33.28,33.25,33.26,69100.0,17.6166,17.6219,17.606,17.6113,69100.0
2012-07-05 12:25:00,33.26,33.27,33.21,33.24,75500.0,17.6113,17.6166,17.5848,17.6007,75500.0
2012-07-05 12:30:00,33.24,33.25,33.23,33.24,33900.0,17.6007,17.606,17.5954,17.6007,33900.0
2012-07-05 12:35:00,33.23,33.28,33.23,33.27,28800.0,17.5954,17.6219,17.5954,17.6166,28800.0
2012-07-05 12:40:00,33.28,33.28,33.27,33.28,9800.0,17.6219,17.6219,17.6166,17.6219,9800.0
2012-07-05 12:45:00,33.28,33.28,33.24,33.25,89800.0,17.6219,17.6219,17.6007,17.606,89800.0
2012-07-05 12:50:00,33.24,33.26,33.24,33.25,62100.0,17.6007,17.6113,17.6007,17.606,62100.0
2012-07-05 12:55:00,33.25,33.26,33.24,33.25,159400.0,17.606,17.6113,17.6007,17.606,159400.0
2012-07-05 13:00:00,33.24,33.25,33.24,33.25,36500.0,17.6007,17.606,17.6007,17.606,36500.0
2012-07-05 13:05:00,33.24,33.25,33.22,33.24,64000.0,17.6007,17.606,17.5901,17.6007,64000.0
2012-07-05 13:10:00,33.23,33.23,33.17,33.17,32400.0,17.5954,17.5954,17.5637,17.5637,32400.0
2012-07-05 13:15:00,33.17,33.21,33.16,33.2,25000.0,17.5637,17.5848,17.5584,17.5796,25000.0
2012-07-05 13:20:00,33.19,33.2,33.19,33.19,24400.0,17.5743,17.5796,17.5743,17.5743,24400.0
2012-07-05 13:25:00,33.2,33.2,33.19,33.19,7500.0,17.5796,17.5796,17.5743,17.5743,7500.0
2012-07-05 13:30:00,33.2,33.2,33.18,33.2,80500.0,17.5796,17.5796,17.569,17.5796,80500.0
2012-07-05 13:35:00,33.19,33.22,33.19,33.21,44800.0,17.5743,17.5901,17.5743,17.5848,44800.0
2012-07-05 13:40:00,33.22,33.22,33.19,33.19,30100.0,17.5901,17.5901,17.5743,17.5743,30100.0
2012-07-05 13:45:00,33.2,33.29,33.2,33.29,78700.0,17.5796,17.6272,17.5796,17.6272,78700.0
2012-07-05 13:50:00,33.29,33.29,33.28,33.29,26500.0,17.6272,17.6272,17.6219,17.6272,26500.0
2012-07-05 13:55:00,33.29,33.31,33.28,33.3,46700.0,17.6272,17.6378,17.6219,17.6325,46700.0
2012-07-05 14:00:00,33.31,33.31,33.28,33.31,92200.0,17.6378,17.6378,17.6219,17.6378,92200.0
2012-07-05 14:05:00,33.31,33.31,33.3,33.31,24800.0,17.6378,17.6378,17.6325,17.6378,24800.0
2012-07-05 14:10:00,33.31,33.33,33.3,33.32,34700.0,17.6378,17.6484,17.6325,17.6431,34700.0
2012-07-05 14:15:00,33.32,33.35,33.32,33.33,53000.0,17.6431,17.659,17.6431,17.6484,53000.0
2012-07-05 14:20:00,33.34,33.36,33.34,33.36,24400.0,17.6537,17.6643,17.6537,17.6643,24400.0
2012-07-05 14:25:00,33.36,33.36,33.35,33.36,73700.0,17.6643,17.6643,17.659,17.6643,73700.0
2012-07-05 14:30:00,33.35,33.36,33.33,33.34,60900.0,17.659,17.6643,17.6484,17.6537,60900.0
2012-07-05 14:35:00,33.34,33.36,33.33,33.36,56000.0,17.6537,17.6643,17.6484,17.6643,56000.0
2012-07-05 14:40:00,33.36,33.36,33.35,33.35,54500.0,17.6643,17.6643,17.659,17.659,54500.0
2012-07-05 14:45:00,33.36,33.36,33.29,33.32,42900.0,17.6643,17.6643,17.6272,17.6431,42900.0
2012-07-05 14:50:00,33.32,33.32,33.29,33.3,17500.0,17.6431,17.6431,17.6272,17.6325,17500.0
2012-07-05 14:55:00,33.3,33.34,33.29,33.32,39600.0,17.6325,17.6537,17.6272,17.6431,39600.0
2012-07-05 15:00:00,33.32,33.34,33.31,33.34,19700.0,17.6431,17.6537,17.6378,17.6537,19700.0
2012-07-05 15:05:00,33.34,33.36,33.33,33.36,25300.0,17.6537,17.6643,17.6484,17.6643,25300.0
2012-07-05 15:10:00,33.35,33.36,33.32,33.34,73500.0,17.659,17.6643,17.6431,17.6537,73500.0
2012-07-05 15:15:00,33.34,33.34,33.32,33.33,45600.0,17.6537,17.6537,17.6431,17.6484,45600.0
2012-07-05 15:20:00,33.32,33.35,33.3,33.34,77100.0,17.6431,17.659,17.6325,17.6537,77100.0
2012-07-05 15:25:00,33.34,33.35,33.32,33.33,98500.0,17.6537,17.659,17.6431,17.6484,98500.0
2012-07-05 15:30:00,33.32,33.33,33.29,33.32,76400.0,17.6431,17.6484,17.6272,17.6431,76400.0
2012-07-05 15:35:00,33.32,33.35,33.31,33.34,76000.0,17.6431,17.659,17.6378,17.6537,76000.0
2012-07-05 15:40:00,33.34,33.34,33.3,33.3,79000.0,17.6537,17.6537,17.6325,17.6325,79000.0
2012-07-05 15:45:00,33.3,33.31,33.26,33.27,77700.0,17.6325,17.6378,17.6113,17.6166,77700.0
2012-07-05 15:50:00,33.27,33.27,33.21,33.25,117400.0,17.6166,17.6166,17.5848,17.606,117400.0
2012-07-05 15:55:00,33.24,33.28,33.23,33.27,123900.0,17.6007,17.6219,17.5954,17.6166,123900.0
2012-07-06 09:30:00,33.04,33.09,32.92,32.93,47500.0,17.4948,17.5213,17.4313,17.4366,47500.0
2012-07-06 09:35:00,32.91,33.03,32.88,32.92,42900.0,17.426,17.4895,17.4101,17.4313,42900.0
2012-07-06 09:40:00,32.92,32.95,32.82,32.85,58500.0,17.4313,17.4472,17.3783,17.3942,58500.0
2012-07-06 09:45:00,32.87,33.06,32.85,33.02,181800.0,17.4048,17.5054,17.3942,17.4842,181800.0
2012-07-06 09:50:00,33.02,33.02,32.93,32.96,60200.0,17.4842,17.4842,17.4366,17.4525,60200.0
2012-07-06 09:55:00,32.96,33.06,32.94,33.06,37500.0,17.4525,17.5054,17.4419,17.5054,37500.0
2012-07-06 10:00:00,33.05,33.05,32.98,33.0,50100.0,17.5001,17.5001,17.4631,17.4737,50100.0
2012-07-06 10:05:00,33.0,33.0,32.92,32.95,17100.0,17.4737,17.4737,17.4313,17.4472,17100.0
2012-07-06 10:10:00,32.95,32.97,32.93,32.93,15500.0,17.4472,17.4578,17.4366,17.4366,15500.0
2012-07-06 10:15:00,32.94,32.94,32.87,32.87,31800.0,17.4419,17.4419,17.4048,17.4048,31800.0
2012-07-06 10:20:00,32.87,33.01,32.87,33.01,11300.0,17.4048,17.4789,17.4048,17.4789,11300.0
2012-07-06 10:25:00,33.02,33.06,32.99,33.04,45800.0,17.4842,17.5054,17.4684,17.4948,45800.0
2012-07-06 10:30:00,33.05,33.1,33.03,33.06,40100.0,17.5001,17.5266,17.4895,17.5054,40100.0
2012-07-06 10:35:00,33.06,33.08,33.04,33.07,82700.0,17.5054,17.516,17.4948,17.5107,82700.0
2012-07-06 10:40:00,33.08,33.12,33.08,33.08,32900.0,17.516,17.5372,17.516,17.516,32900.0
2012-07-06 10:45:00,33.07,33.07,33.02,33.03,19100.0,17.5107,17.5107,17.4842,17.4895,19100.0
2012-07-06 10:50:00,33.03,33.04,32.98,33.0,24100.0,17.4895,17.4948,17.4631,17.4737,24100.0
2012-07-06 10:55:00,33.0,33.0,32.99,32.99,16700.0,17.4737,17.4737,17.4684,17.4684,16700.0
2012-07-06 11:00:00,33.0,33.0,32.97,32.99,20700.0,17.4737,17.4737,17.4578,17.4684,20700.0
2012-07-06 11:05:00,32.99,33.05,32.98,33.05,29200.0,17.4684,17.5001,17.4631,17.5001,29200.0
2012-07-06 11:10:00,33.05,33.07,33.02,33.07,15700.0,17.5001,17.5107,17.4842,17.5107,15700.0
2012-07-06 11:15:00,33.06,33.08,33.01,33.05,19400.0,17.5054,17.516,17.4789,17.5001,19400.0
2012-07-06 11:20:00,33.06,33.06,32.96,32.96,9400.0,17.5054,17.5054,17.4525,17.4525,9400.0
2012-07-06 11:25:00,32.97,32.99,32.93,32.97,24200.0,17.4578,17.4684,17.4366,17.4578,24200.0
2012-07-06 11:30:00,32.97,32.97,32.92,32.94,14400.0,17.4578,17.4578,17.4313,17.4419,14400.0
2012-07-06 11:35:00,32.95,32.95,32.93,32.94,11900.0,17.4472,17.4472,17.4366,17.4419,11900.0
2012-07-06 11:40:00,32.94,32.97,32.93,32.97,18500.0,17.4419,17.4578,17.4366,17.4578,18500.0
2012-07-06 11:45:00,32.96,32.97,32.96,32.96,6500.0,17.4525,17.4578,17.4525,17.4525,6500.0
2012-07-06 11:50:00,32.96,32.96,32.95,32.95,9600.0,17.4525,17.4525,17.4472,17.4472,9600.0
2012-07-06 11:55:00,32.95,32.95,32.9,32.9,30200.0,17.4472,17.4472,17.4207,17.4207,30200.0
2012-07-06 12:00:00,32.91,32.91,32.84,32.85,41800.0,17.426,17.426,17.3889,17.3942,41800.0
2012-07-06 12:05:00,32.84,32.86,32.83,32.85,25200.0,17.3889,17.3995,17.3836,17.3942,25200.0
2012-07-06 12:10:00,32.86,32.86,32.81,32.83,24200.0,17.3995,17.3995,17.373,17.3836,24200.0
2012-07-06 12:15:00,32.82,32.9,32.82,32.9,10200.0,17.3783,17.4207,17.3783,17.4207,10200.0
2012-07-06 12:20:00,32.88,32.88,32.81,32.81,8300.0,17.4101,17.4101,17.373,17.373,8300.0
2012-07-06 12:25:00,32.81,32.88,32.81,32.87,18400.0,17.373,17.4101,17.373,17.4048,18400.0
2012-07-06 12:30:00,32.86,32.87,32.83,32.87,10600.0,17.3995,17.4048,17.3836,17.4048,10600.0
2012-07-06 12:35:00,32.87,32.87,32.81,32.81,9800.0,17.4048,17.4048,17.373,17.373,9800.0
2012-07-06 12:40:00,32.81,32.87,32.8,32.87,15200.0,17.373,17.4048,17.3678,17.4048,15200.0
2012-07-06 12:45:00,32.87,32.92,32.86,32.92,14600.0,17.4048,17.4313,17.3995,17.4313,14600.0
2012-07-06 12:50:00,32.92,32.93,32.92,32.92,5600.0,17.4313,17.4366,17.4313,17.4313,5600.0
2012-07-06 12:55:00,32.93,32.93,32.88,32.9,37300.0,17.4366,17.4366,17.4101,17.4207,37300.0
2012-07-06 13:00:00,32.9,32.93,32.88,32.92,57000.0,17.4207,17.4366,17.4101,17.4313,57000.0
2012-07-06 13:05:00,32.91,32.96,32.9,32.9,31600.0,17.426,17.4525,17.4207,17.4207,31600.0
2012-07-06 13:10:00,32.9,32.91,32.89,32.89,7000.0,17.4207,17.426,17.4154,17.4154,7000.0
2012-07-06 13:15:00,32.9,32.94,32.9,32.93,29600.0,17.4207,17.4419,17.4207,17.4366,29600.0
2012-07-06 13:20:00,32.93,32.97,32.92,32.97,21100.0,17.4366,17.4578,17.4313,17.4578,21100.0
2012-07-06 13:25:00,32.97,32.99,32.94,32.94,17400.0,17.4578,17.4684,17.4419,17.4419,17400.0
2012-07-06 13:30:00,32.95,32.95,32.92,32.94,13300.0,17.4472,17.4472,17.4313,17.4419,13300.0
2012-07-06 13:35:00,32.94,32.96,32.92,32.92,15100.0,17.4419,17.4525,17.4313,17.4313,15100.0
2012-07-06 13:40:00,32.92,32.93,32.87,32.88,19700.0,17.4313,17.4366,17.4048,17.4101,19700.0
2012-07-06 13:45:00,32.87,32.88,32.83,32.83,15300.0,17.4048,17.4101,17.3836,17.3836,15300.0
2012-07-06 13:50:00,32.83,32.85,32.8,32.8,45600.0,17.3836,17.3942,17.3678,17.3678,45600.0
2012-07-06 13:55:00,32.81,32.85,32.8,32.84,26900.0,17.373,17.3942,17.3678,17.3889,26900.0
2012-07-06 14:00:00,32.84,32.85,32.83,32.84,12800.0,17.3889,17.3942,17.3836,17.3889,12800.0
2012-07-06 14:05:00,32.84,32.84,32.81,32.81,17800.0,17.3889,17.3889,17.373,17.373,17800.0
2012-07-06 14:10:00,32.82,32.88,32.81,32.86,27100.0,17.3783,17.4101,17.373,17.3995,27100.0
2012-07-06 14:15:00,32.86,32.88,32.8,32.8,31300.0,17.3995,17.4101,17.3678,17.3678,31300.0
2012-07-06 14:20:00,32.81,32.88,32.81,32.87,19700.0,17.373,17.4101,17.373,17.4048,19700.0
2012-07-06 14:25:00,32.87,32.9,32.85,32.85,30400.0,17.4048,17.4207,17.3942,17.3942,30400.0
2012-07-06 14:30:00,32.86,32.89,32.85,32.88,22700.0,17.3995,17.4154,17.3942,17.4101,22700.0
2012-07-06 14:35:00,32.88,32.94,32.88,32.94,14600.0,17.4101,17.4419,17.4101,17.4419,14600.0
2012-07-06 14:40:00,32.94,32.95,32.93,32.95,23400.0,17.4419,17.4472,17.4366,17.4472,23400.0
2012-07-06 14:45:00,32.95,32.95,32.91,32.93,26800.0,17.4472,17.4472,17.426,17.4366,26800.0
2012-07-06 14:50:00,32.93,32.93,32.92,32.93,19300.0,17.4366,17.4366,17.4313,17.4366,19300.0
2012-07-06 14:55:00,32.93,32.93,32.9,32.91,32100.0,17.4366,17.4366,17.4207,17.426,32100.0
2012-07-06 15:00:00,32.91,32.91,32.89,32.89,20100.0,17.426,17.426,17.4154,17.4154,20100.0
2012-07-06 15:05:00,32.89,32.91,32.89,32.89,42300.0,17.4154,17.426,17.4154,17.4154,42300.0
2012-07-06 15:10:00,32.89,32.91,32.89,32.91,21900.0,17.4154,17.426,17.4154,17.426,21900.0
2012-07-06 15:15:00,32.91,32.92,32.89,32.91,48900.0,17.426,17.4313,17.4154,17.426,48900.0
2012-07-06 15:20:00,32.91,32.92,32.89,32.91,49000.0,17.426,17.4313,17.4154,17.426,49000.0
2012-07-06 15:25:00,32.91,32.95,32.89,32.95,17100.0,17.426,17.4472,17.4154,17.4472,17100.0
2012-07-06 15:30:00,32.95,32.97,32.95,32.96,36500.0,17.4472,17.4578,17.4472,17.4525,36500.0
2012-07-06 15:35:00,32.96,32.98,32.91,32.93,36500.0,17.4525,17.4631,17.426,17.4366,36500.0
2012-07-06 15:40:00,32.93,32.96,32.91,32.94,56700.0,17.4366,17.4525,17.426,17.4419,56700.0
2012-07-06 15:45:00,32.94,33.0,32.94,32.96,64200.0,17.4419,17.4737,17.4419,17.4525,64200.0
2012-07-06 15:50:00,32.96,33.0,32.95,32.98,61600.0,17.4525,17.4737,17.4472,17.4631,61600.0
2012-07-06 15:55:00,32.98,32.98,32.94,32.96,98200.0,17.4631,17.4631,17.4419,17.4525,98200.0
2012-07-09 09:30:00,33.01,33.01,32.88,32.93,44800.0,17.4789,17.4789,17.4101,17.4366,44800.0
2012-07-09 09:35:00,32.93,33.0,32.9,33.0,33200.0,17.4366,17.4737,17.4207,17.4737,33200.0
2012-07-09 09:40:00,33.0,33.0,32.76,32.78,27300.0,17.4737,17.4737,17.3466,17.3572,27300.0
2012-07-09 09:45:00,32.79,32.79,32.68,32.71,47500.0,17.3625,17.3625,17.3042,17.3201,47500.0
2012-07-09 09:50:00,32.68,32.7,32.58,32.59,43100.0,17.3042,17.3148,17.2513,17.2566,43100.0
2012-07-09 09:55:00,32.59,32.65,32.5,32.52,56800.0,17.2566,17.2883,17.2089,17.2195,56800.0
2012-07-09 10:00:00,32.52,32.56,32.43,32.48,78500.0,17.2195,17.2407,17.1718,17.1983,78500.0
2012-07-09 10:05:00,32.48,32.58,32.47,32.55,38800.0,17.1983,17.2513,17.193,17.2354,38800.0
2012-07-09 10:10:00,32.54,32.6,32.54,32.59,31000.0,17.2301,17.2619,17.2301,17.2566,31000.0
2012-07-09 10:15:00,32.6,32.6,32.5,32.5,49600.0,17.2619,17.2619,17.2089,17.2089,49600.0
2012-07-09 10:20:00,32.51,32.51,32.39,32.4,83300.0,17.2142,17.2142,17.1507,17.1559,83300.0
2012-07-09 10:25:00,32.4,32.6,32.4,32.6,47900.0,17.1559,17.2619,17.1559,17.2619,47900.0
2012-07-09 10:30:00,32.59,32.69,32.59,32.68,47800.0,17.2566,17.3095,17.2566,17.3042,47800.0
2012-07-09 10:35:00,32.69,32.77,32.66,32.77,51100.0,17.3095,17.3519,17.2936,17.3519,51100.0
2012-07-09 10:40:00,32.76,32.8,32.76,32.78,32400.0,17.3466,17.3678,17.3466,17.3572,32400.0
2012-07-09 10:45:00,32.78,32.88,32.77,32.88,34600.0,17.3572,17.4101,17.3519,17.4101,34600.0
2012-07-09 10:50:00,32.88,32.9,32.84,32.84,40300.0,17.4101,17.4207,17.3889,17.3889,40300.0
2012-07-09 10:55:00,32.85,32.91,32.85,32.87,78000.0,17.3942,17.426,17.3942,17.4048,78000.0
2012-07-09 11:00:00,32.87,32.89,32.84,32.84,42800.0,17.4048,17.4154,17.3889,17.3889,42800.0
2012-07-09 11:05:00,32.84,32.87,32.84,32.86,29000.0,17.3889,17.4048,17.3889,17.3995,29000.0
2012-07-09 11:10:00,32.86,32.86,32.84,32.85,15400.0,17.3995,17.3995,17.3889,17.3942,15400.0
2012-07-09 11:15:00,32.84,32.86,32.84,32.84,21100.0,17.3889,17.3995,17.3889,17.3889,21100.0
2012-07-09 11:20:00,32.84,32.9,32.84,32.88,24700.0,17.3889,17.4207,17.3889,17.4101,24700.0
2012-07-09 11:25:00,32.88,32.9,32.87,32.88,15900.0,17.4101,17.4207,17.4048,17.4101,15900.0
2012-07-09 11:30:00,32.88,32.94,32.79,32.79,76000.0,17.4101,17.4419,17.3625,17.3625,76000.0
2012-07-09 11:35:00,32.79,32.8,32.75,32.77,54200.0,17.3625,17.3678,17.3413,17.3519,54200.0
2012-07-09 11:40:00,32.77,32.78,32.74,32.77,48100.0,17.3519,17.3572,17.336,17.3519,48100.0
2012-07-09 11:45:00,32.77,32.84,32.77,32.84,14600.0,17.3519,17.3889,17.3519,17.3889,14600.0
2012-07-09 11:50:00,32.84,32.85,32.82,32.84,28000.0,17.3889,17.3942,17.3783,17.3889,28000.0
2012-07-09 11:55:00,32.85,32.85,32.75,32.75,25700.0,17.3942,17.3942,17.3413,17.3413,25700.0
2012-07-09 12:00:00,32.75,32.75,32.72,32.74,12100.0,17.3413,17.3413,17.3254,17.336,12100.0
2012-07-09 12:05:00,32.74,32.76,32.73,32.76,18200.0,17.336,17.3466,17.3307,17.3466,18200.0
2012-07-09 12:10:00,32.76,32.79,32.76,32.79,14100.0,17.3466,17.3625,17.3466,17.3625,14100.0
2012-07-09 12:15:00,32.79,32.8,32.78,32.8,19900.0,17.3625,17.3678,17.3572,17.3678,19900.0
2012-07-09 12:20:00,32.81,32.85,32.81,32.84,12000.0,17.373,17.3942,17.373,17.3889,12000.0
2012-07-09 12:25:00,32.84,32.84,32.75,32.75,26900.0,17.3889,17.3889,17.3413,17.3413,26900.0
2012-07-09 12:30:00,32.76,32.77,32.73,32.74,17900.0,17.3466,17.3519,17.3307,17.336,17900.0
2012-07-09 12:35:00,32.73,32.74,32.68,32.7,32300.0,17.3307,17.336,17.3042,17.3148,32300.0
2012-07-09 12:40:00,32.7,32.73,32.69,32.7,23200.0,17.3148,17.3307,17.3095,17.3148,23200.0
2012-07-09 12:45:00,32.69,32.7,32.67,32.69,12900.0,17.3095,17.3148,17.2989,17.3095,12900.0
2012-07-09 12:50:00,32.69,32.72,32.68,32.7,14700.0,17.3095,17.3254,17.3042,17.3148,14700.0
2012-07-09 12:55:00,32.7,32.7,32.67,32.68,19400.0,17.3148,17.3148,17.2989,17.3042,19400.0
2012-07-09 13:00:00,32.68,32.75,32.68,32.75,12700.0,17.3042,17.3413,17.3042,17.3413,12700.0
2012-07-09 13:05:00,32.75,32.76,32.74,32.75,12200.0,17.3413,17.3466,17.336,17.3413,12200.0
2012-07-09 13:10:00,32.75,32.76,32.73,32.73,15500.0,17.3413,17.3466,17.3307,17.3307,15500.0
2012-07-09 13:15:00,32.73,32.77,32.73,32.76,16800.0,17.3307,17.3519,17.3307,17.3466,16800.0
2012-07-09 13:20:00,32.77,32.77,32.76,32.77,5200.0,17.3519,17.3519,17.3466,17.3519,5200.0
2012-07-09 13:25:00,32.77,32.83,32.76,32.83,21900.0,17.3519,17.3836,17.3466,17.3836,21900.0
2012-07-09 13:30:00,32.83,32.87,32.83,32.85,20800.0,17.3836,17.4048,17.3836,17.3942,20800.0
2012-07-09 13:35:00,32.84,32.9,32.84,32.9,26000.0,17.3889,17.4207,17.3889,17.4207,26000.0
2012-07-09 13:40:00,32.9,32.91,32.86,32.86,23500.0,17.4207,17.426,17.3995,17.3995,23500.0
2012-07-09 13:45:00,32.87,32.87,32.82,32.83,15700.0,17.4048,17.4048,17.3783,17.3836,15700.0
2012-07-09 13:50:00,32.83,32.83,32.76,32.76,27200.0,17.3836,17.3836,17.3466,17.3466,27200.0
2012-07-09 13:55:00,32.76,32.78,32.75,32.75,11000.0,17.3466,17.3572,17.3413,17.3413,11000.0
2012-07-09 14:00:00,32.75,32.8,32.74,32.79,24400.0,17.3413,17.3678,17.336,17.3625,24400.0
2012-07-09 14:05:00,32.79,32.79,32.73,32.75,22200.0,17.3625,17.3625,17.3307,17.3413,22200.0
2012-07-09 14:10:00,32.75,32.76,32.74,32.75,19300.0,17.3413,17.3466,17.336,17.3413,19300.0
2012-07-09 14:15:00,32.75,32.75,32.71,32.73,21100.0,17.3413,17.3413,17.3201,17.3307,21100.0
2012-07-09 14:20:00,32.73,32.73,32.7,32.71,18400.0,17.3307,17.3307,17.3148,17.3201,18400.0
2012-07-09 14:25:00,32.7,32.71,32.7,32.71,18800.0,17.3148,17.3201,17.3148,17.3201,18800.0
2012-07-09 14:30:00,32.71,32.77,32.7,32.77,43000.0,17.3201,17.3519,17.3148,17.3519,43000.0
2012-07-09 14:35:00,32.77,32.77,32.74,32.74,43600.0,17.3519,17.3519,17.336,17.336,43600.0
2012-07-09 14:40:00,32.75,32.75,32.7,32.72,17600.0,17.3413,17.3413,17.3148,17.3254,17600.0
2012-07-09 14:45:00,32.72,32.72,32.67,32.67,39700.0,17.3254,17.3254,17.2989,17.2989,39700.0
2012-07-09 14:50:00,32.68,32.69,32.64,32.65,31800.0,17.3042,17.3095,17.283,17.2883,31800.0
2012-07-09 14:55:00,32.65,32.66,32.63,32.66,56400.0,17.2883,17.2936,17.2777,17.2936,56400.0
2012-07-09 15:00:00,32.66,32.66,32.63,32.66,56000.0,17.2936,17.2936,17.2777,17.2936,56000.0
2012-07-09 15:05:00,32.66,32.67,32.65,32.67,31700.0,17.2936,17.2989,17.2883,17.2989,31700.0
2012-07-09 15:10:00,32.67,32.67,32.66,32.67,17800.0,17.2989,17.2989,17.2936,17.2989,17800.0
2012-07-09 15:15:00,32.66,32.7,32.66,32.7,61600.0,17.2936,17.3148,17.2936,17.3148,61600.0
2012-07-09 15:20:00,32.7,32.71,32.65,32.7,50500.0,17.3148,17.3201,17.2883,17.3148,50500.0
2012-07-09 15:25:00,32.7,32.76,32.67,32.73,53100.0,17.3148,17.3466,17.2989,17.3307,53100.0
2012-07-09 15:30:00,32.73,32.75,32.68,32.71,52600.0,17.3307,17.3413,17.3042,17.3201,52600.0
2012-07-09 15:35:00,32.71,32.75,32.71,32.72,35800.0,17.3201,17.3413,17.3201,17.3254,35800.0
2012-07-09 15:40:00,32.73,32.74,32.72,32.73,28500.0,17.3307,17.336,17.3254,17.3307,28500.0
2012-07-09 15:45:00,32.74,32.74,32.71,32.71,58900.0,17.336,17.336,17.3201,17.3201,58900.0
2012-07-09 15:50:00,32.72,32.74,32.71,32.73,83600.0,17.3254,17.336,17.3201,17.3307,83600.0
2012-07-09 15:55:00,32.73,32.77,32.7,32.73,194000.0,17.3307,17.3519,17.3148,17.3307,194000.0
2012-07-10 09:30:00,32.88,32.9,32.75,32.9,59900.0,17.4101,17.4207,17.3413,17.4207,59900.0
2012-07-10 09:35:00,32.91,32.93,32.84,32.84,19200.0,17.426,17.4366,17.3889,17.3889,19200.0
2012-07-10 09:40:00,32.84,32.84,32.69,32.7,24200.0,17.3889,17.3889,17.3095,17.3148,24200.0
2012-07-10 09:45:00,32.7,32.72,32.65,32.7,21500.0,17.3148,17.3254,17.2883,17.3148,21500.0
2012-07-10 09:50:00,32.7,32.8,32.64,32.8,21200.0,17.3148,17.3678,17.283,17.3678,21200.0
2012-07-10 09:55:00,32.78,32.79,32.71,32.74,31800.0,17.3572,17.3625,17.3201,17.336,31800.0
2012-07-10 10:00:00,32.74,32.78,32.7,32.72,38700.0,17.336,17.3572,17.3148,17.3254,38700.0
2012-07-10 10:05:00,32.72,32.72,32.6,32.61,11700.0,17.3254,17.3254,17.2619,17.2671,11700.0
2012-07-10 10:10:00,32.6,32.67,32.59,32.66,17400.0,17.2619,17.2989,17.2566,17.2936,17400.0
2012-07-10 10:15:00,32.64,32.65,32.55,32.55,9600.0,17.283,17.2883,17.2354,17.2354,9600.0
2012-07-10 10:20:00,32.57,32.65,32.56,32.64,10600.0,17.246,17.2883,17.2407,17.283,10600.0
2012-07-10 10:25:00,32.64,32.65,32.59,32.65,7500.0,17.283,17.2883,17.2566,17.2883,7500.0
2012-07-10 10:30:00,32.64,32.7,32.63,32.66,25500.0,17.283,17.3148,17.2777,17.2936,25500.0
2012-07-10 10:35:00,32.66,32.7,32.63,32.65,39400.0,17.2936,17.3148,17.2777,17.2883,39400.0
2012-07-10 10:40:00,32.64,32.68,32.61,32.68,31500.0,17.283,17.3042,17.2671,17.3042,31500.0
2012-07-10 10:45:00,32.68,32.72,32.63,32.69,46200.0,17.3042,17.3254,17.2777,17.3095,46200.0
2012-07-10 10:50:00,32.69,32.73,32.68,32.72,25000.0,17.3095,17.3307,17.3042,17.3254,25000.0
2012-07-10 10:55:00,32.72,32.75,32.67,32.75,27400.0,17.3254,17.3413,17.2989,17.3413,27400.0
2012-07-10 11:00:00,32.74,32.77,32.73,32.74,21000.0,17.336,17.3519,17.3307,17.336,21000.0
2012-07-10 11:05:00,32.74,32.77,32.71,32.76,12100.0,17.336,17.3519,17.3201,17.3466,12100.0
2012-07-10 11:10:00,32.76,32.81,32.72,32.8,18300.0,17.3466,17.373,17.3254,17.3678,18300.0
2012-07-10 11:15:00,32.8,32.8,32.76,32.8,19300.0,17.3678,17.3678,17.3466,17.3678,19300.0
2012-07-10 11:20:00,32.79,32.82,32.79,32.82,51100.0,17.3625,17.3783,17.3625,17.3783,51100.0
2012-07-10 11:25:00,32.82,32.82,32.73,32.73,19100.0,17.3783,17.3783,17.3307,17.3307,19100.0
2012-07-10 11:30:00,32.74,32.78,32.73,32.73,49000.0,17.336,17.3572,17.3307,17.3307,49000.0
2012-07-10 11:35:00,32.74,32.77,32.74,32.77,19100.0,17.336,17.3519,17.336,17.3519,19100.0
2012-07-10 11:40:00,32.77,32.77,32.69,32.69,32000.0,17.3519,17.3519,17.3095,17.3095,32000.0
2012-07-10 11:45:00,32.7,32.7,32.67,32.69,16400.0,17.3148,17.3148,17.2989,17.3095,16400.0
2012-07-10 11:50:00,32.69,32.71,32.66,32.66,42700.0,17.3095,17.3201,17.2936,17.2936,42700.0
2012-07-10 11:55:00,32.67,32.72,32.65,32.7,30400.0,17.2989,17.3254,17.2883,17.3148,30400.0
2012-07-10 12:00:00,32.7,32.72,32.67,32.69,49400.0,17.3148,17.3254,17.2989,17.3095,49400.0
2012-07-10 12:05:00,32.71,32.71,32.69,32.71,46600.0,17.3201,17.3201,17.3095,17.3201,46600.0
2012-07-10 12:10:00,32.7,32.71,32.66,32.7,39800.0,17.3148,17.3201,17.2936,17.3148,39800.0
2012-07-10 12:15:00,32.71,32.71,32.63,32.65,30500.0,17.3201,17.3201,17.2777,17.2883,30500.0
2012-07-10 12:20:00,32.65,32.7,32.64,32.69,17800.0,17.2883,17.3148,17.283,17.3095,17800.0
2012-07-10 12:25:00,32.69,32.75,32.69,32.74,19500.0,17.3095,17.3413,17.3095,17.336,19500.0
2012-07-10 12:30:00,32.74,32.82,32.74,32.8,17400.0,17.336,17.3783,17.336,17.3678,17400.0
2012-07-10 12:35:00,32.8,32.8,32.77,32.8,13500.0,17.3678,17.3678,17.3519,17.3678,13500.0
2012-07-10 12:40:00,32.81,32.83,32.79,32.79,25500.0,17.373,17.3836,17.3625,17.3625,25500.0
2012-07-10 12:45:00,32.79,32.8,32.77,32.78,14400.0,17.3625,17.3678,17.3519,17.3572,14400.0
2012-07-10 12:50:00,32.79,32.83,32.79,32.82,15900.0,17.3625,17.3836,17.3625,17.3783,15900.0
2012-07-10 12:55:00,32.82,32.82,32.79,32.8,35800.0,17.3783,17.3783,17.3625,17.3678,35800.0
2012-07-10 13:00:00,32.8,32.81,32.79,32.81,68700.0,17.3678,17.373,17.3625,17.373,68700.0
2012-07-10 13:05:00,32.8,32.87,32.8,32.85,20200.0,17.3678,17.4048,17.3678,17.3942,20200.0
2012-07-10 13:10:00,32.85,32.86,32.82,32.84,38800.0,17.3942,17.3995,17.3783,17.3889,38800.0
2012-07-10 13:15:00,32.84,32.86,32.82,32.86,39600.0,17.3889,17.3995,17.3783,17.3995,39600.0
2012-07-10 13:20:00,32.86,32.86,32.81,32.85,49300.0,17.3995,17.3995,17.373,17.3942,49300.0
2012-07-10 13:25:00,32.84,32.88,32.83,32.83,15600.0,17.3889,17.4101,17.3836,17.3836,15600.0
2012-07-10 13:30:00,32.84,32.84,32.78,32.8,66600.0,17.3889,17.3889,17.3572,17.3678,66600.0
2012-07-10 13:35:00,32.8,32.83,32.79,32.82,27600.0,17.3678,17.3836,17.3625,17.3783,27600.0
2012-07-10 13:40:00,32.81,32.81,32.77,32.8,57000.0,17.373,17.373,17.3519,17.3678,57000.0
2012-07-10 13:45:00,32.8,32.85,32.78,32.8,22500.0,17.3678,17.3942,17.3572,17.3678,22500.0
2012-07-10 13:50:00,32.8,32.81,32.76,32.81,15500.0,17.3678,17.373,17.3466,17.373,15500.0
2012-07-10 13:55:00,32.81,32.82,32.77,32.78,24100.0,17.373,17.3783,17.3519,17.3572,24100.0
2012-07-10 14:00:00,32.78,32.85,32.77,32.84,24400.0,17.3572,17.3942,17.3519,17.3889,24400.0
2012-07-10 14:05:00,32.83,32.86,32.83,32.86,27100.0,17.3836,17.3995,17.3836,17.3995,27100.0
2012-07-10 14:10:00,32.84,32.85,32.79,32.81,18700.0,17.3889,17.3942,17.3625,17.373,18700.0
2012-07-10 14:15:00,32.81,32.82,32.74,32.75,22700.0,17.373,17.3783,17.336,17.3413,22700.0
2012-07-10 14:20:00,32.75,32.8,32.72,32.74,21900.0,17.3413,17.3678,17.3254,17.336,21900.0
2012-07-10 14:25:00,32.73,32.76,32.62,32.62,28800.0,17.3307,17.3466,17.2724,17.2724,28800.0
2012-07-10 14:30:00,32.62,32.62,32.53,32.57,60800.0,17.2724,17.2724,17.2248,17.246,60800.0
2012-07-10 14:35:00,32.57,32.72,32.56,32.7,53800.0,17.246,17.3254,17.2407,17.3148,53800.0
2012-07-10 14:40:00,32.71,32.75,32.7,32.71,21100.0,17.3201,17.3413,17.3148,17.3201,21100.0
2012-07-10 14:45:00,32.71,32.76,32.71,32.71,28300.0,17.3201,17.3466,17.3201,17.3201,28300.0
2012-07-10 14:50:00,32.71,32.73,32.66,32.69,35000.0,17.3201,17.3307,17.2936,17.3095,35000.0
2012-07-10 14:55:00,32.69,32.72,32.66,32.7,24700.0,17.3095,17.3254,17.2936,17.3148,24700.0
2012-07-10 15:00:00,32.7,32.77,32.68,32.77,26900.0,17.3148,17.3519,17.3042,17.3519,26900.0
2012-07-10 15:05:00,32.77,32.83,32.77,32.79,52500.0,17.3519,17.3836,17.3519,17.3625,52500.0
2012-07-10 15:10:00,32.79,32.79,32.74,32.77,37000.0,17.3625,17.3625,17.336,17.3519,37000.0
2012-07-10 15:15:00,32.76,32.78,32.73,32.75,74600.0,17.3466,17.3572,17.3307,17.3413,74600.0
2012-07-10 15:20:00,32.74,32.75,32.7,32.72,30200.0,17.336,17.3413,17.3148,17.3254,30200.0
2012-07-10 15:25:00,32.72,32.74,32.68,32.68,30700.0,17.3254,17.336,17.3042,17.3042,30700.0
2012-07-10 15:30:00,32.68,32.7,32.62,32.62,23600.0,17.3042,17.3148,17.2724,17.2724,23600.0
2012-07-10 15:35:00,32.63,32.66,32.62,32.66,27000.0,17.2777,17.2936,17.2724,17.2936,27000.0
2012-07-10 15:40:00,32.66,32.66,32.55,32.62,122700.0,17.2936,17.2936,17.2354,17.2724,122700.0
2012-07-10 15:45:00,32.64,32.68,32.63,32.66,131200.0,17.283,17.3042,17.2777,17.2936,131200.0
2012-07-10 15:50:00,32.66,32.75,32.66,32.75,55600.0,17.2936,17.3413,17.2936,17.3413,55600.0
2012-07-10 15:55:00,32.75,32.81,32.73,32.8,254100.0,17.3413,17.373,17.3307,17.3678,254100.0
2012-07-11 09:30:00,32.87,32.87,32.6,32.71,42600.0,17.4048,17.4048,17.2619,17.3201,42600.0
2012-07-11 09:35:00,32.71,32.83,32.71,32.81,24600.0,17.3201,17.3836,17.3201,17.373,24600.0
2012-07-11 09:40:00,32.8,32.88,32.75,32.81,51300.0,17.3678,17.4101,17.3413,17.373,51300.0
2012-07-11 09:45:00,32.81,32.85,32.7,32.83,33500.0,17.373,17.3942,17.3148,17.3836,33500.0
2012-07-11 09:50:00,32.83,32.87,32.79,32.85,54800.0,17.3836,17.4048,17.3625,17.3942,54800.0
2012-07-11 09:55:00,32.86,32.92,32.85,32.88,32900.0,17.3995,17.4313,17.3942,17.4101,32900.0
2012-07-11 10:00:00,32.88,32.92,32.81,32.9,28600.0,17.4101,17.4313,17.373,17.4207,28600.0
2012-07-11 10:05:00,32.91,32.93,32.86,32.87,21400.0,17.426,17.4366,17.3995,17.4048,21400.0
2012-07-11 10:10:00,32.86,32.88,32.72,32.73,67300.0,17.3995,17.4101,17.3254,17.3307,67300.0
2012-07-11 10:15:00,32.73,32.78,32.72,32.78,66400.0,17.3307,17.3572,17.3254,17.3572,66400.0
2012-07-11 10:20:00,32.78,32.81,32.76,32.79,59300.0,17.3572,17.373,17.3466,17.3625,59300.0
2012-07-11 10:25:00,32.8,32.83,32.79,32.83,57600.0,17.3678,17.3836,17.3625,17.3836,57600.0
2012-07-11 10:30:00,32.83,32.85,32.74,32.76,53200.0,17.3836,17.3942,17.336,17.3466,53200.0
2012-07-11 10:35:00,32.76,32.77,32.76,32.76,40300.0,17.3466,17.3519,17.3466,17.3466,40300.0
2012-07-11 10:40:00,32.76,32.79,32.76,32.79,55900.0,17.3466,17.3625,17.3466,17.3625,55900.0
2012-07-11 10:45:00,32.8,32.81,32.8,32.8,34900.0,17.3678,17.373,17.3678,17.3678,34900.0
2012-07-11 10:50:00,32.8,32.81,32.7,32.7,57900.0,17.3678,17.373,17.3148,17.3148,57900.0
2012-07-11 10:55:00,32.7,32.74,32.7,32.7,53000.0,17.3148,17.336,17.3148,17.3148,53000.0
2012-07-11 11:00:00,32.7,32.79,32.69,32.78,48400.0,17.3148,17.3625,17.3095,17.3572,48400.0
2012-07-11 11:05:00,32.78,32.83,32.78,32.82,31200.0,17.3572,17.3836,17.3572,17.3783,31200.0
2012-07-11 11:10:00,32.82,32.82,32.74,32.74,70400.0,17.3783,17.3783,17.336,17.336,70400.0
2012-07-11 11:15:00,32.73,32.8,32.73,32.75,47900.0,17.3307,17.3678,17.3307,17.3413,47900.0
2012-07-11 11:20:00,32.75,32.77,32.75,32.76,27900.0,17.3413,17.3519,17.3413,17.3466,27900.0
2012-07-11 11:25:00,32.76,32.78,32.72,32.73,64700.0,17.3466,17.3572,17.3254,17.3307,64700.0
2012-07-11 11:30:00,32.73,32.77,32.72,32.76,33300.0,17.3307,17.3519,17.3254,17.3466,33300.0
2012-07-11 11:35:00,32.77,32.78,32.76,32.77,51100.0,17.3519,17.3572,17.3466,17.3519,51100.0
2012-07-11 11:40:00,32.77,32.78,32.73,32.75,46800.0,17.3519,17.3572,17.3307,17.3413,46800.0
2012-07-11 11:45:00,32.76,32.81,32.73,32.81,53800.0,17.3466,17.373,17.3307,17.373,53800.0
2012-07-11 11:50:00,32.8,32.87,32.77,32.86,108300.0,17.3678,17.4048,17.3519,17.3995,108300.0
2012-07-11 11:55:00,32.87,32.88,32.83,32.88,62000.0,17.4048,17.4101,17.3836,17.4101,62000.0
2012-07-11 12:00:00,32.87,32.97,32.87,32.97,75700.0,17.4048,17.4578,17.4048,17.4578,75700.0
2012-07-11 12:05:00,32.98,33.0,32.96,33.0,160200.0,17.4631,17.4737,17.4525,17.4737,160200.0
2012-07-11 12:10:00,33.0,33.02,32.99,32.99,48800.0,17.4737,17.4842,17.4684,17.4684,48800.0
2012-07-11 12:15:00,33.0,33.01,32.99,33.0,75900.0,17.4737,17.4789,17.4684,17.4737,75900.0
2012-07-11 12:20:00,33.0,33.02,32.97,33.0,153600.0,17.4737,17.4842,17.4578,17.4737,153600.0
2012-07-11 12:25:00,33.0,33.01,32.92,33.01,81500.0,17.4737,17.4789,17.4313,17.4789,81500.0
2012-07-11 12:30:00,33.0,33.07,33.0,33.05,77600.0,17.4737,17.5107,17.4737,17.5001,77600.0
2012-07-11 12:35:00,33.06,33.06,33.05,33.05,31800.0,17.5054,17.5054,17.5001,17.5001,31800.0
2012-07-11 12:40:00,33.05,33.06,33.05,33.06,30600.0,17.5001,17.5054,17.5001,17.5054,30600.0
2012-07-11 12:45:00,33.05,33.07,33.02,33.03,159800.0,17.5001,17.5107,17.4842,17.4895,159800.0
2012-07-11 12:50:00,33.02,33.05,32.99,33.01,43200.0,17.4842,17.5001,17.4684,17.4789,43200.0
2012-07-11 12:55:00,33.0,33.06,32.99,33.05,36400.0,17.4737,17.5054,17.4684,17.5001,36400.0
2012-07-11 13:00:00,33.05,33.06,33.0,33.04,95900.0,17.5001,17.5054,17.4737,17.4948,95900.0
2012-07-11 13:05:00,33.04,33.06,33.04,33.05,31000.0,17.4948,17.5054,17.4948,17.5001,31000.0
2012-07-11 13:10:00,33.06,33.11,33.05,33.11,108000.0,17.5054,17.5319,17.5001,17.5319,108000.0
2012-07-11 13:15:00,33.11,33.11,33.04,33.05,71500.0,17.5319,17.5319,17.4948,17.5001,71500.0
2012-07-11 13:20:00,33.06,33.09,33.04,33.08,63600.0,17.5054,17.5213,17.4948,17.516,63600.0
2012-07-11 13:25:00,33.07,33.13,33.07,33.13,41100.0,17.5107,17.5425,17.5107,17.5425,41100.0
2012-07-11 13:30:00,33.12,33.16,33.11,33.15,52300.0,17.5372,17.5584,17.5319,17.5531,52300.0
2012-07-11 13:35:00,33.16,33.2,33.15,33.2,65200.0,17.5584,17.5796,17.5531,17.5796,65200.0
2012-07-11 13:40:00,33.2,33.2,33.15,33.18,132800.0,17.5796,17.5796,17.5531,17.569,132800.0
2012-07-11 13:45:00,33.18,33.19,33.14,33.15,41000.0,17.569,17.5743,17.5478,17.5531,41000.0
2012-07-11 13:50:00,33.15,33.16,33.12,33.12,36100.0,17.5531,17.5584,17.5372,17.5372,36100.0
2012-07-11 13:55:00,33.11,33.12,33.08,33.09,38600.0,17.5319,17.5372,17.516,17.5213,38600.0
2012-07-11 14:00:00,33.1,33.15,32.94,33.0,162100.0,17.5266,17.5531,17.4419,17.4737,162100.0
2012-07-11 14:05:00,33.0,33.01,32.94,33.0,71200.0,17.4737,17.4789,17.4419,17.4737,71200.0
2012-07-11 14:10:00,32.98,33.01,32.95,32.99,53100.0,17.4631,17.4789,17.4472,17.4684,53100.0
2012-07-11 14:15:00,32.99,32.99,32.92,32.95,53500.0,17.4684,17.4684,17.4313,17.4472,53500.0
2012-07-11 14:20:00,32.95,33.0,32.92,32.93,70400.0,17.4472,17.4737,17.4313,17.4366,70400.0
2012-07-11 14:25:00,32.93,32.95,32.86,32.91,61700.0,17.4366,17.4472,17.3995,17.426,61700.0
2012-07-11 14:30:00,32.91,32.91,32.85,32.86,22000.0,17.426,17.426,17.3942,17.3995,22000.0
2012-07-11 14:35:00,32.87,32.94,32.86,32.93,14700.0,17.4048,17.4419,17.3995,17.4366,14700.0
2012-07-11 14:40:00,32.93,33.0,32.92,32.99,25700.0,17.4366,17.4737,17.4313,17.4684,25700.0
2012-07-11 14:45:00,33.0,33.0,32.98,33.0,61400.0,17.4737,17.4737,17.4631,17.4737,61400.0
2012-07-11 14:50:00,33.0,33.01,32.95,32.98,45600.0,17.4737,17.4789,17.4472,17.4631,45600.0
2012-07-11 14:55:00,32.97,32.99,32.93,32.93,13000.0,17.4578,17.4684,17.4366,17.4366,13000.0
2012-07-11 15:00:00,32.94,33.0,32.93,32.97,44500.0,17.4419,17.4737,17.4366,17.4578,44500.0
2012-07-11 15:05:00,32.98,32.98,32.93,32.95,26300.0,17.4631,17.4631,17.4366,17.4472,26300.0
2012-07-11 15:10:00,32.94,32.95,32.87,32.91,30600.0,17.4419,17.4472,17.4048,17.426,30600.0
2012-07-11 15:15:00,32.91,32.93,32.86,32.91,63300.0,17.426,17.4366,17.3995,17.426,63300.0
2012-07-11 15:20:00,32.92,32.94,32.87,32.89,36200.0,17.4313,17.4419,17.4048,17.4154,36200.0
2012-07-11 15:25:00,32.89,32.93,32.86,32.93,42700.0,17.4154,17.4366,17.3995,17.4366,42700.0
2012-07-11 15:30:00,32.92,32.96,32.9,32.93,28400.0,17.4313,17.4525,17.4207,17.4366,28400.0
2012-07-11 15:35:00,32.93,33.0,32.91,32.98,32300.0,17.4366,17.4737,17.426,17.4631,32300.0
2012-07-11 15:40:00,32.99,33.05,32.99,33.05,85800.0,17.4684,17.5001,17.4684,17.5001,85800.0
2012-07-11 15:45:00,33.05,33.09,33.04,33.09,128800.0,17.5001,17.5213,17.4948,17.5213,128800.0
2012-07-11 15:50:00,33.08,33.09,33.04,33.05,79300.0,17.516,17.5213,17.4948,17.5001,79300.0
2012-07-11 15:55:00,33.04,33.09,33.01,33.05,236000.0,17.4948,17.5213,17.4789,17.5001,236000.0
2012-07-12 09:30:00,32.9,32.99,32.9,32.94,55100.0,17.4207,17.4684,17.4207,17.4419,55100.0
2012-07-12 09:35:00,32.92,33.08,32.89,33.07,54500.0,17.4313,17.516,17.4154,17.5107,54500.0
2012-07-12 09:40:00,33.07,33.1,33.04,33.08,43700.0,17.5107,17.5266,17.4948,17.516,43700.0
2012-07-12 09:45:00,33.07,33.08,32.95,32.95,40800.0,17.5107,17.516,17.4472,17.4472,40800.0
2012-07-12 09:50:00,32.95,32.95,32.87,32.87,32200.0,17.4472,17.4472,17.4048,17.4048,32200.0
2012-07-12 09:55:00,32.86,32.89,32.82,32.88,18800.0,17.3995,17.4154,17.3783,17.4101,18800.0
2012-07-12 10:00:00,32.89,32.9,32.85,32.86,33800.0,17.4154,17.4207,17.3942,17.3995,33800.0
2012-07-12 10:05:00,32.86,32.89,32.84,32.89,14200.0,17.3995,17.4154,17.3889,17.4154,14200.0
2012-07-12 10:10:00,32.89,32.89,32.87,32.89,25400.0,17.4154,17.4154,17.4048,17.4154,25400.0
2012-07-12 10:15:00,32.9,32.97,32.89,32.97,31700.0,17.4207,17.4578,17.4154,17.4578,31700.0
2012-07-12 10:20:00,32.97,33.05,32.96,33.05,33900.0,17.4578,17.5001,17.4525,17.5001,33900.0
2012-07-12 10:25:00,33.05,33.05,33.03,33.05,32300.0,17.5001,17.5001,17.4895,17.5001,32300.0
2012-07-12 10:30:00,33.04,33.11,33.04,33.11,41200.0,17.4948,17.5319,17.4948,17.5319,41200.0
2012-07-12 10:35:00,33.11,33.13,33.04,33.07,58000.0,17.5319,17.5425,17.4948,17.5107,58000.0
2012-07-12 10:40:00,33.07,33.14,33.05,33.13,73400.0,17.5107,17.5478,17.5001,17.5425,73400.0
2012-07-12 10:45:00,33.13,33.18,33.12,33.17,49500.0,17.5425,17.569,17.5372,17.5637,49500.0
2012-07-12 10:50:00,33.18,33.2,33.14,33.16,116400.0,17.569,17.5796,17.5478,17.5584,116400.0
2012-07-12 10:55:00,33.15,33.2,33.15,33.17,69800.0,17.5531,17.5796,17.5531,17.5637,69800.0
2012-07-12 11:00:00,33.18,33.2,33.17,33.19,31900.0,17.569,17.5796,17.5637,17.5743,31900.0
2012-07-12 11:05:00,33.2,33.25,33.19,33.25,42400.0,17.5796,17.606,17.5743,17.606,42400.0
2012-07-12 11:10:00,33.25,33.25,33.22,33.23,66400.0,17.606,17.606,17.5901,17.5954,66400.0
2012-07-12 11:15:00,33.22,33.27,33.22,33.25,39300.0,17.5901,17.6166,17.5901,17.606,39300.0
2012-07-12 11:20:00,33.26,33.3,33.23,33.28,93900.0,17.6113,17.6325,17.5954,17.6219,93900.0
2012-07-12 11:25:00,33.29,33.37,33.28,33.33,67900.0,17.6272,17.6696,17.6219,17.6484,67900.0
2012-07-12 11:30:00,33.33,33.36,33.33,33.36,34000.0,17.6484,17.6643,17.6484,17.6643,34000.0
2012-07-12 11:35:00,33.37,33.41,33.35,33.35,67400.0,17.6696,17.6907,17.659,17.659,67400.0
2012-07-12 11:40:00,33.35,33.4,33.35,33.4,45500.0,17.659,17.6855,17.659,17.6855,45500.0
2012-07-12 11:45:00,33.4,33.44,33.39,33.44,88700.0,17.6855,17.7066,17.6802,17.7066,88700.0
2012-07-12 11:50:00,33.43,33.48,33.43,33.47,33400.0,17.7013,17.7278,17.7013,17.7225,33400.0
2012-07-12 11:55:00,33.48,33.55,33.47,33.51,180900.0,17.7278,17.7649,17.7225,17.7437,180900.0
2012-07-12 12:00:00,33.51,33.53,33.41,33.42,109000.0,17.7437,17.7543,17.6907,17.696,109000.0
2012-07-12 12:05:00,33.43,33.44,33.42,33.42,15200.0,17.7013,17.7066,17.696,17.696,15200.0
2012-07-12 12:10:00,33.43,33.43,33.39,33.39,38400.0,17.7013,17.7013,17.6802,17.6802,38400.0
2012-07-12 12:15:00,33.4,33.4,33.35,33.35,38600.0,17.6855,17.6855,17.659,17.659,38600.0
2012-07-12 12:20:00,33.36,33.39,33.33,33.37,28400.0,17.6643,17.6802,17.6484,17.6696,28400.0
2012-07-12 12:25:00,33.37,33.4,33.37,33.37,28200.0,17.6696,17.6855,17.6696,17.6696,28200.0
2012-07-12 12:30:00,33.38,33.4,33.34,33.36,55400.0,17.6749,17.6855,17.6537,17.6643,55400.0
2012-07-12 12:35:00,33.35,33.38,33.34,33.37,31800.0,17.659,17.6749,17.6537,17.6696,31800.0
2012-07-12 12:40:00,33.36,33.37,33.35,33.35,20100.0,17.6643,17.6696,17.659,17.659,20100.0
2012-07-12 12:45:00,33.35,33.36,33.32,33.36,28100.0,17.659,17.6643,17.6431,17.6643,28100.0
2012-07-12 12:50:00,33.35,33.36,33.35,33.36,14700.0,17.659,17.6643,17.659,17.6643,14700.0
2012-07-12 12:55:00,33.35,33.37,33.32,33.33,44200.0,17.659,17.6696,17.6431,17.6484,44200.0
2012-07-12 13:00:00,33.32,33.38,33.32,33.38,58200.0,17.6431,17.6749,17.6431,17.6749,58200.0
2012-07-12 13:05:00,33.38,33.45,33.37,33.43,56700.0,17.6749,17.7119,17.6696,17.7013,56700.0
2012-07-12 13:10:00,33.43,33.45,33.4,33.41,34700.0,17.7013,17.7119,17.6855,17.6907,34700.0
2012-07-12 13:15:00,33.41,33.46,33.41,33.45,27800.0,17.6907,17.7172,17.6907,17.7119,27800.0
2012-07-12 13:20:00,33.45,33.45,33.42,33.43,42900.0,17.7119,17.7119,17.696,17.7013,42900.0
2012-07-12 13:25:00,33.43,33.46,33.42,33.42,92000.0,17.7013,17.7172,17.696,17.696,92000.0
2012-07-12 13:30:00,33.43,33.43,33.4,33.4,38100.0,17.7013,17.7013,17.6855,17.6855,38100.0
2012-07-12 13:35:00,33.41,33.42,33.38,33.4,39400.0,17.6907,17.696,17.6749,17.6855,39400.0
2012-07-12 13:40:00,33.4,33.43,33.4,33.41,33400.0,17.6855,17.7013,17.6855,17.6907,33400.0
2012-07-12 13:45:00,33.41,33.44,33.41,33.43,36900.0,17.6907,17.7066,17.6907,17.7013,36900.0
2012-07-12 13:50:00,33.43,33.43,33.35,33.35,19600.0,17.7013,17.7013,17.659,17.659,19600.0
2012-07-12 13:55:00,33.35,33.38,33.35,33.36,23100.0,17.659,17.6749,17.659,17.6643,23100.0
2012-07-12 14:00:00,33.36,33.41,33.34,33.34,34000.0,17.6643,17.6907,17.6537,17.6537,34000.0
2012-07-12 14:05:00,33.35,33.47,33.34,33.47,80700.0,17.659,17.7225,17.6537,17.7225,80700.0
2012-07-12 14:10:00,33.47,33.48,33.34,33.36,40400.0,17.7225,17.7278,17.6537,17.6643,40400.0
2012-07-12 14:15:00,33.36,33.44,33.36,33.37,25500.0,17.6643,17.7066,17.6643,17.6696,25500.0
2012-07-12 14:20:00,33.38,33.42,33.37,33.39,37900.0,17.6749,17.696,17.6696,17.6802,37900.0
2012-07-12 14:25:00,33.4,33.41,33.36,33.36,26000.0,17.6855,17.6907,17.6643,17.6643,26000.0
2012-07-12 14:30:00,33.36,33.41,33.36,33.4,22000.0,17.6643,17.6907,17.6643,17.6855,22000.0
2012-07-12 14:35:00,33.39,33.41,33.37,33.38,66300.0,17.6802,17.6907,17.6696,17.6749,66300.0
2012-07-12 14:40:00,33.38,33.39,33.34,33.38,77500.0,17.6749,17.6802,17.6537,17.6749,77500.0
2012-07-12 14:45:00,33.39,33.4,33.37,33.4,45000.0,17.6802,17.6855,17.6696,17.6855,45000.0
2012-07-12 14:50:00,33.4,33.43,33.37,33.42,42100.0,17.6855,17.7013,17.6696,17.696,42100.0
2012-07-12 14:55:00,33.41,33.45,33.4,33.43,72000.0,17.6907,17.7119,17.6855,17.7013,72000.0
2012-07-12 15:00:00,33.44,33.45,33.41,33.41,61500.0,17.7066,17.7119,17.6907,17.6907,61500.0
2012-07-12 15:05:00,33.41,33.45,33.41,33.45,29400.0,17.6907,17.7119,17.6907,17.7119,29400.0
2012-07-12 15:10:00,33.45,33.49,33.45,33.48,91500.0,17.7119,17.7331,17.7119,17.7278,91500.0
2012-07-12 15:15:00,33.47,33.5,33.41,33.42,83000.0,17.7225,17.7384,17.6907,17.696,83000.0
2012-07-12 15:20:00,33.42,33.48,33.41,33.47,96900.0,17.696,17.7278,17.6907,17.7225,96900.0
2012-07-12 15:25:00,33.48,33.49,33.43,33.43,59000.0,17.7278,17.7331,17.7013,17.7013,59000.0
2012-07-12 15:30:00,33.43,33.46,33.43,33.45,44400.0,17.7013,17.7172,17.7013,17.7119,44400.0
2012-07-12 15:35:00,33.45,33.46,33.43,33.44,47700.0,17.7119,17.7172,17.7013,17.7066,47700.0
2012-07-12 15:40:00,33.44,33.48,33.42,33.45,115400.0,17.7066,17.7278,17.696,17.7119,115400.0
2012-07-12 15:45:00,33.44,33.46,33.4,33.42,89800.0,17.7066,17.7172,17.6855,17.696,89800.0
2012-07-12 15:50:00,33.42,33.45,33.35,33.37,141300.0,17.696,17.7119,17.659,17.6696,141300.0
2012-07-12 15:55:00,33.37,33.4,33.34,33.34,264700.0,17.6696,17.6855,17.6537,17.6537,264700.0
2012-07-13 09:30:00,33.86,34.0,33.64,33.98,187900.0,17.929,18.0032,17.8125,17.9926,187900.0
2012-07-13 09:35:00,33.99,34.03,33.98,34.02,117700.0,17.9979,18.019,17.9926,18.0137,117700.0
2012-07-13 09:40:00,34.02,34.04,33.83,34.03,87600.0,18.0137,18.0243,17.9131,18.019,87600.0
2012-07-13 09:45:00,34.03,34.05,34.01,34.05,69900.0,18.019,18.0296,18.0085,18.0296,69900.0
2012-07-13 09:50:00,34.05,34.06,34.01,34.05,42800.0,18.0296,18.0349,18.0085,18.0296,42800.0
2012-07-13 09:55:00,34.06,34.08,34.05,34.06,72900.0,18.0349,18.0455,18.0296,18.0349,72900.0
2012-07-13 10:00:00,34.07,34.09,34.05,34.09,65000.0,18.0402,18.0508,18.0296,18.0508,65000.0
2012-07-13 10:05:00,34.09,34.12,34.01,34.02,117300.0,18.0508,18.0667,18.0085,18.0137,117300.0
2012-07-13 10:10:00,34.02,34.14,34.02,34.14,60700.0,18.0137,18.0773,18.0137,18.0773,60700.0
2012-07-13 10:15:00,34.14,34.14,34.06,34.06,28500.0,18.0773,18.0773,18.0349,18.0349,28500.0
2012-07-13 10:20:00,34.06,34.07,33.94,33.99,85400.0,18.0349,18.0402,17.9714,17.9979,85400.0
2012-07-13 10:25:00,33.99,34.05,33.96,34.05,82300.0,17.9979,18.0296,17.982,18.0296,82300.0
2012-07-13 10:30:00,34.05,34.05,34.0,34.0,75200.0,18.0296,18.0296,18.0032,18.0032,75200.0
2012-07-13 10:35:00,34.01,34.06,34.0,34.05,86900.0,18.0085,18.0349,18.0032,18.0296,86900.0
2012-07-13 10:40:00,34.06,34.06,33.99,34.02,152800.0,18.0349,18.0349,17.9979,18.0137,152800.0
2012-07-13 10:45:00,34.03,34.05,34.02,34.05,15500.0,18.019,18.0296,18.0137,18.0296,15500.0
2012-07-13 10:50:00,34.05,34.06,34.04,34.05,17000.0,18.0296,18.0349,18.0243,18.0296,17000.0
2012-07-13 10:55:00,34.05,34.09,34.05,34.08,40200.0,18.0296,18.0508,18.0296,18.0455,40200.0
2012-07-13 11:00:00,34.08,34.09,34.05,34.06,27300.0,18.0455,18.0508,18.0296,18.0349,27300.0
2012-07-13 11:05:00,34.06,34.08,34.05,34.08,50000.0,18.0349,18.0455,18.0296,18.0455,50000.0
2012-07-13 11:10:00,34.09,34.1,34.08,34.1,15200.0,18.0508,18.0561,18.0455,18.0561,15200.0
2012-07-13 11:15:00,34.1,34.1,34.06,34.07,40100.0,18.0561,18.0561,18.0349,18.0402,40100.0
2012-07-13 11:20:00,34.08,34.09,34.08,34.09,10400.0,18.0455,18.0508,18.0455,18.0508,10400.0
2012-07-13 11:25:00,34.09,34.09,34.08,34.09,18200.0,18.0508,18.0508,18.0455,18.0508,18200.0
2012-07-13 11:30:00,34.09,34.09,34.05,34.08,32800.0,18.0508,18.0508,18.0296,18.0455,32800.0
2012-07-13 11:35:00,34.07,34.09,34.06,34.09,22100.0,18.0402,18.0508,18.0349,18.0508,22100.0
2012-07-13 11:40:00,34.09,34.16,34.09,34.16,215200.0,18.0508,18.0879,18.0508,18.0879,215200.0
2012-07-13 11:45:00,34.16,34.17,34.1,34.11,41400.0,18.0879,18.0932,18.0561,18.0614,41400.0
2012-07-13 11:50:00,34.1,34.15,34.1,34.15,33600.0,18.0561,18.0826,18.0561,18.0826,33600.0
2012-07-13 11:55:00,34.15,34.18,34.14,34.16,97600.0,18.0826,18.0985,18.0773,18.0879,97600.0
2012-07-13 12:00:00,34.16,34.23,34.16,34.21,78600.0,18.0879,18.1249,18.0879,18.1144,78600.0
2012-07-13 12:05:00,34.21,34.22,34.2,34.22,22600.0,18.1144,18.1196,18.1091,18.1196,22600.0
2012-07-13 12:10:00,34.22,34.25,34.21,34.25,153200.0,18.1196,18.1355,18.1144,18.1355,153200.0
2012-07-13 12:15:00,34.25,34.28,34.23,34.28,142900.0,18.1355,18.1514,18.1249,18.1514,142900.0
2012-07-13 12:20:00,34.28,34.28,34.24,34.27,28800.0,18.1514,18.1514,18.1302,18.1461,28800.0
2012-07-13 12:25:00,34.26,34.28,34.26,34.28,23800.0,18.1408,18.1514,18.1408,18.1514,23800.0
2012-07-13 12:30:00,34.27,34.29,34.27,34.29,13600.0,18.1461,18.1567,18.1461,18.1567,13600.0
2012-07-13 12:35:00,34.29,34.3,34.28,34.3,61500.0,18.1567,18.162,18.1514,18.162,61500.0
2012-07-13 12:40:00,34.3,34.31,34.28,34.3,105400.0,18.162,18.1673,18.1514,18.162,105400.0
2012-07-13 12:45:00,34.3,34.32,34.29,34.32,11800.0,18.162,18.1726,18.1567,18.1726,11800.0
2012-07-13 12:50:00,34.32,34.32,34.29,34.3,40100.0,18.1726,18.1726,18.1567,18.162,40100.0
2012-07-13 12:55:00,34.31,34.33,34.3,34.32,77000.0,18.1673,18.1779,18.162,18.1726,77000.0
2012-07-13 13:00:00,34.32,34.36,34.31,34.34,56400.0,18.1726,18.1938,18.1673,18.1832,56400.0
2012-07-13 13:05:00,34.35,34.37,34.34,34.35,34300.0,18.1885,18.1991,18.1832,18.1885,34300.0
2012-07-13 13:10:00,34.35,34.39,34.34,34.35,24000.0,18.1885,18.2097,18.1832,18.1885,24000.0
2012-07-13 13:15:00,34.35,34.37,34.33,34.37,16400.0,18.1885,18.1991,18.1779,18.1991,16400.0
2012-07-13 13:20:00,34.37,34.4,34.34,34.4,27400.0,18.1991,18.215,18.1832,18.215,27400.0
2012-07-13 13:25:00,34.39,34.4,34.36,34.4,42000.0,18.2097,18.215,18.1938,18.215,42000.0
2012-07-13 13:30:00,34.39,34.4,34.38,34.39,39100.0,18.2097,18.215,18.2044,18.2097,39100.0
2012-07-13 13:35:00,34.39,34.4,34.38,34.4,47400.0,18.2097,18.215,18.2044,18.215,47400.0
2012-07-13 13:40:00,34.39,34.39,34.34,34.38,64800.0,18.2097,18.2097,18.1832,18.2044,64800.0
2012-07-13 13:45:00,34.39,34.4,34.38,34.39,43700.0,18.2097,18.215,18.2044,18.2097,43700.0
2012-07-13 13:50:00,34.38,34.41,34.38,34.41,85300.0,18.2044,18.2203,18.2044,18.2203,85300.0
2012-07-13 13:55:00,34.42,34.42,34.38,34.39,57600.0,18.2255,18.2255,18.2044,18.2097,57600.0
2012-07-13 14:00:00,34.4,34.42,34.37,34.38,45100.0,18.215,18.2255,18.1991,18.2044,45100.0
2012-07-13 14:05:00,34.37,34.38,34.33,34.34,42000.0,18.1991,18.2044,18.1779,18.1832,42000.0
2012-07-13 14:10:00,34.35,34.35,34.3,34.31,46700.0,18.1885,18.1885,18.162,18.1673,46700.0
2012-07-13 14:15:00,34.31,34.35,34.31,34.35,56800.0,18.1673,18.1885,18.1673,18.1885,56800.0
2012-07-13 14:20:00,34.35,34.4,34.35,34.4,36300.0,18.1885,18.215,18.1885,18.215,36300.0
2012-07-13 14:25:00,34.4,34.4,34.38,34.39,128800.0,18.215,18.215,18.2044,18.2097,128800.0
2012-07-13 14:30:00,34.4,34.4,34.36,34.39,117400.0,18.215,18.215,18.1938,18.2097,117400.0
2012-07-13 14:35:00,34.41,34.47,34.4,34.44,96600.0,18.2203,18.252,18.215,18.2361,96600.0
2012-07-13 14:40:00,34.43,34.48,34.41,34.43,62000.0,18.2308,18.2573,18.2203,18.2308,62000.0
2012-07-13 14:45:00,34.44,34.47,34.43,34.47,26500.0,18.2361,18.252,18.2308,18.252,26500.0
2012-07-13 14:50:00,34.46,34.46,34.41,34.44,41900.0,18.2467,18.2467,18.2203,18.2361,41900.0
2012-07-13 14:55:00,34.43,34.45,34.42,34.45,28400.0,18.2308,18.2414,18.2255,18.2414,28400.0
2012-07-13 15:00:00,34.46,34.51,34.45,34.48,105400.0,18.2467,18.2732,18.2414,18.2573,105400.0
2012-07-13 15:05:00,34.49,34.5,34.47,34.5,46100.0,18.2626,18.2679,18.252,18.2679,46100.0
2012-07-13 15:10:00,34.5,34.5,34.46,34.48,136600.0,18.2679,18.2679,18.2467,18.2573,136600.0
2012-07-13 15:15:00,34.48,34.48,34.42,34.44,52300.0,18.2573,18.2573,18.2255,18.2361,52300.0
2012-07-13 15:20:00,34.44,34.47,34.41,34.43,46800.0,18.2361,18.252,18.2203,18.2308,46800.0
2012-07-13 15:25:00,34.43,34.43,34.4,34.41,46500.0,18.2308,18.2308,18.215,18.2203,46500.0
2012-07-13 15:30:00,34.4,34.42,34.39,34.41,75700.0,18.215,18.2255,18.2097,18.2203,75700.0
2012-07-13 15:35:00,34.41,34.41,34.39,34.39,55200.0,18.2203,18.2203,18.2097,18.2097,55200.0
2012-07-13 15:40:00,34.4,34.43,34.39,34.43,154600.0,18.215,18.2308,18.2097,18.2308,154600.0
2012-07-13 15:45:00,34.43,34.46,34.41,34.44,154600.0,18.2308,18.2467,18.2203,18.2361,154600.0
2012-07-13 15:50:00,34.43,34.47,34.39,34.45,130400.0,18.2308,18.252,18.2097,18.2414,130400.0
2012-07-13 15:55:00,34.45,34.55,34.42,34.53,499200.0,18.2414,18.2944,18.2255,18.2838,499200.0
2012-07-16 09:30:00,34.6,34.75,34.55,34.7,158700.0,18.3209,18.4003,18.2944,18.3738,158700.0
2012-07-16 09:35:00,34.69,34.77,34.66,34.73,80400.0,18.3685,18.4109,18.3526,18.3897,80400.0
2012-07-16 09:40:00,34.74,34.76,34.63,34.72,140400.0,18.395,18.4056,18.3367,18.3844,140400.0
2012-07-16 09:45:00,34.71,34.73,34.64,34.64,168900.0,18.3791,18.3897,18.342,18.342,168900.0
2012-07-16 09:50:00,34.63,34.68,34.61,34.63,77800.0,18.3367,18.3632,18.3262,18.3367,77800.0
2012-07-16 09:55:00,34.64,34.66,34.58,34.6,113400.0,18.342,18.3526,18.3103,18.3209,113400.0
2012-07-16 10:00:00,34.6,34.62,34.56,34.58,44700.0,18.3209,18.3315,18.2997,18.3103,44700.0
2012-07-16 10:05:00,34.57,34.57,34.47,34.48,80700.0,18.305,18.305,18.252,18.2573,80700.0
2012-07-16 10:10:00,34.48,34.49,34.45,34.49,38700.0,18.2573,18.2626,18.2414,18.2626,38700.0
2012-07-16 10:15:00,34.49,34.55,34.47,34.54,24400.0,18.2626,18.2944,18.252,18.2891,24400.0
2012-07-16 10:20:00,34.55,34.55,34.49,34.51,37000.0,18.2944,18.2944,18.2626,18.2732,37000.0
2012-07-16 10:25:00,34.51,34.6,34.51,34.58,27700.0,18.2732,18.3209,18.2732,18.3103,27700.0
2012-07-16 10:30:00,34.57,34.61,34.56,34.59,20800.0,18.305,18.3262,18.2997,18.3156,20800.0
2012-07-16 10:35:00,34.6,34.61,34.56,34.58,36000.0,18.3209,18.3262,18.2997,18.3103,36000.0
2012-07-16 10:40:00,34.58,34.59,34.55,34.57,19300.0,18.3103,18.3156,18.2944,18.305,19300.0
2012-07-16 10:45:00,34.59,34.61,34.57,34.58,32800.0,18.3156,18.3262,18.305,18.3103,32800.0
2012-07-16 10:50:00,34.58,34.6,34.56,34.57,20500.0,18.3103,18.3209,18.2997,18.305,20500.0
2012-07-16 10:55:00,34.57,34.6,34.56,34.59,18800.0,18.305,18.3209,18.2997,18.3156,18800.0
2012-07-16 11:00:00,34.6,34.6,34.57,34.59,29900.0,18.3209,18.3209,18.305,18.3156,29900.0
2012-07-16 11:05:00,34.58,34.59,34.53,34.54,37500.0,18.3103,18.3156,18.2838,18.2891,37500.0
2012-07-16 11:10:00,34.53,34.6,34.53,34.59,31300.0,18.2838,18.3209,18.2838,18.3156,31300.0
2012-07-16 11:15:00,34.6,34.61,34.52,34.57,56100.0,18.3209,18.3262,18.2785,18.305,56100.0
2012-07-16 11:20:00,34.58,34.6,34.56,34.58,24600.0,18.3103,18.3209,18.2997,18.3103,24600.0
2012-07-16 11:25:00,34.58,34.6,34.57,34.59,7300.0,18.3103,18.3209,18.305,18.3156,7300.0
2012-07-16 11:30:00,34.59,34.6,34.55,34.55,15100.0,18.3156,18.3209,18.2944,18.2944,15100.0
2012-07-16 11:35:00,34.56,34.62,34.56,34.59,15700.0,18.2997,18.3315,18.2997,18.3156,15700.0
2012-07-16 11:40:00,34.59,34.6,34.57,34.58,15800.0,18.3156,18.3209,18.305,18.3103,15800.0
2012-07-16 11:45:00,34.59,34.61,34.58,34.58,18500.0,18.3156,18.3262,18.3103,18.3103,18500.0
2012-07-16 11:50:00,34.59,34.6,34.59,34.59,11400.0,18.3156,18.3209,18.3156,18.3156,11400.0
2012-07-16 11:55:00,34.6,34.61,34.59,34.59,44900.0,18.3209,18.3262,18.3156,18.3156,44900.0
2012-07-16 12:00:00,34.59,34.62,34.58,34.61,28400.0,18.3156,18.3315,18.3103,18.3262,28400.0
2012-07-16 12:05:00,34.62,34.66,34.62,34.63,32200.0,18.3315,18.3526,18.3315,18.3367,32200.0
2012-07-16 12:10:00,34.62,34.63,34.54,34.58,38700.0,18.3315,18.3367,18.2891,18.3103,38700.0
2012-07-16 12:15:00,34.58,34.59,34.49,34.49,33600.0,18.3103,18.3156,18.2626,18.2626,33600.0
2012-07-16 12:20:00,34.5,34.51,34.49,34.5,23000.0,18.2679,18.2732,18.2626,18.2679,23000.0
2012-07-16 12:25:00,34.5,34.51,34.49,34.5,16000.0,18.2679,18.2732,18.2626,18.2679,16000.0
2012-07-16 12:30:00,34.51,34.51,34.48,34.49,18300.0,18.2732,18.2732,18.2573,18.2626,18300.0
2012-07-16 12:35:00,34.49,34.5,34.49,34.5,26900.0,18.2626,18.2679,18.2626,18.2679,26900.0
2012-07-16 12:40:00,34.5,34.5,34.47,34.47,37100.0,18.2679,18.2679,18.252,18.252,37100.0
2012-07-16 12:45:00,34.46,34.5,34.46,34.49,11300.0,18.2467,18.2679,18.2467,18.2626,11300.0
2012-07-16 12:50:00,34.49,34.52,34.49,34.52,52800.0,18.2626,18.2785,18.2626,18.2785,52800.0
2012-07-16 12:55:00,34.52,34.55,34.52,34.53,23000.0,18.2785,18.2944,18.2785,18.2838,23000.0
2012-07-16 13:00:00,34.53,34.53,34.5,34.52,46100.0,18.2838,18.2838,18.2679,18.2785,46100.0
2012-07-16 13:05:00,34.52,34.53,34.48,34.48,24700.0,18.2785,18.2838,18.2573,18.2573,24700.0
2012-07-16 13:10:00,34.48,34.51,34.48,34.51,14700.0,18.2573,18.2732,18.2573,18.2732,14700.0
2012-07-16 13:15:00,34.51,34.54,34.5,34.52,62900.0,18.2732,18.2891,18.2679,18.2785,62900.0
2012-07-16 13:20:00,34.51,34.52,34.49,34.5,82600.0,18.2732,18.2785,18.2626,18.2679,82600.0
2012-07-16 13:25:00,34.49,34.51,34.49,34.5,31800.0,18.2626,18.2732,18.2626,18.2679,31800.0
2012-07-16 13:30:00,34.5,34.52,34.48,34.49,49800.0,18.2679,18.2785,18.2573,18.2626,49800.0
2012-07-16 13:35:00,34.49,34.5,34.48,34.49,8800.0,18.2626,18.2679,18.2573,18.2626,8800.0
2012-07-16 13:40:00,34.48,34.5,34.44,34.47,40500.0,18.2573,18.2679,18.2361,18.252,40500.0
2012-07-16 13:45:00,34.46,34.51,34.46,34.5,24000.0,18.2467,18.2732,18.2467,18.2679,24000.0
2012-07-16 13:50:00,34.5,34.51,34.49,34.51,8800.0,18.2679,18.2732,18.2626,18.2732,8800.0
2012-07-16 13:55:00,34.51,34.54,34.5,34.5,24200.0,18.2732,18.2891,18.2679,18.2679,24200.0
2012-07-16 14:00:00,34.51,34.51,34.46,34.47,46700.0,18.2732,18.2732,18.2467,18.252,46700.0
2012-07-16 14:05:00,34.48,34.5,34.47,34.5,19600.0,18.2573,18.2679,18.252,18.2679,19600.0
2012-07-16 14:10:00,34.5,34.5,34.49,34.5,25500.0,18.2679,18.2679,18.2626,18.2679,25500.0
2012-07-16 14:15:00,34.5,34.51,34.47,34.5,57500.0,18.2679,18.2732,18.252,18.2679,57500.0
2012-07-16 14:20:00,34.5,34.5,34.49,34.5,15100.0,18.2679,18.2679,18.2626,18.2679,15100.0
2012-07-16 14:25:00,34.5,34.52,34.49,34.5,80000.0,18.2679,18.2785,18.2626,18.2679,80000.0
2012-07-16 14:30:00,34.5,34.55,34.49,34.52,44400.0,18.2679,18.2944,18.2626,18.2785,44400.0
2012-07-16 14:35:00,34.52,34.59,34.52,34.59,24800.0,18.2785,18.3156,18.2785,18.3156,24800.0
2012-07-16 14:40:00,34.59,34.6,34.57,34.6,14700.0,18.3156,18.3209,18.305,18.3209,14700.0
2012-07-16 14:45:00,34.6,34.61,34.59,34.6,13600.0,18.3209,18.3262,18.3156,18.3209,13600.0
2012-07-16 14:50:00,34.6,34.63,34.58,34.6,21100.0,18.3209,18.3367,18.3103,18.3209,21100.0
2012-07-16 14:55:00,34.6,34.68,34.6,34.68,32600.0,18.3209,18.3632,18.3209,18.3632,32600.0
2012-07-16 15:00:00,34.68,34.69,34.66,34.68,38100.0,18.3632,18.3685,18.3526,18.3632,38100.0
2012-07-16 15:05:00,34.69,34.7,34.64,34.64,44000.0,18.3685,18.3738,18.342,18.342,44000.0
2012-07-16 15:10:00,34.64,34.67,34.62,34.66,35500.0,18.342,18.3579,18.3315,18.3526,35500.0
2012-07-16 15:15:00,34.66,34.71,34.66,34.69,52800.0,18.3526,18.3791,18.3526,18.3685,52800.0
2012-07-16 15:20:00,34.7,34.71,34.68,34.7,62000.0,18.3738,18.3791,18.3632,18.3738,62000.0
2012-07-16 15:25:00,34.7,34.7,34.67,34.68,48200.0,18.3738,18.3738,18.3579,18.3632,48200.0
2012-07-16 15:30:00,34.67,34.71,34.65,34.71,70100.0,18.3579,18.3791,18.3473,18.3791,70100.0
2012-07-16 15:35:00,34.71,34.72,34.67,34.7,109700.0,18.3791,18.3844,18.3579,18.3738,109700.0
2012-07-16 15:40:00,34.7,34.73,34.68,34.72,76600.0,18.3738,18.3897,18.3632,18.3844,76600.0
2012-07-16 15:45:00,34.71,34.75,34.69,34.7,89800.0,18.3791,18.4003,18.3685,18.3738,89800.0
2012-07-16 15:50:00,34.7,34.72,34.7,34.71,71200.0,18.3738,18.3844,18.3738,18.3791,71200.0
2012-07-16 15:55:00,34.7,34.71,34.65,34.69,170400.0,18.3738,18.3791,18.3473,18.3685,170400.0
2012-07-17 09:30:00,34.91,35.0,34.8,34.95,122500.0,18.485,18.5327,18.4268,18.5062,122500.0
2012-07-17 09:35:00,34.95,35.0,34.93,34.99,88000.0,18.5062,18.5327,18.4956,18.5274,88000.0
2012-07-17 09:40:00,34.98,35.0,34.91,34.97,41800.0,18.5221,18.5327,18.485,18.5168,41800.0
2012-07-17 09:45:00,34.97,35.0,34.95,34.98,125700.0,18.5168,18.5327,18.5062,18.5221,125700.0
2012-07-17 09:50:00,34.97,34.98,34.92,34.93,77500.0,18.5168,18.5221,18.4903,18.4956,77500.0
2012-07-17 09:55:00,34.92,34.96,34.92,34.92,36700.0,18.4903,18.5115,18.4903,18.4903,36700.0
2012-07-17 10:00:00,34.94,34.94,34.8,34.81,99200.0,18.5009,18.5009,18.4268,18.4321,99200.0
2012-07-17 10:05:00,34.81,34.85,34.8,34.81,59400.0,18.4321,18.4532,18.4268,18.4321,59400.0
2012-07-17 10:10:00,34.82,34.85,34.74,34.75,48300.0,18.4374,18.4532,18.395,18.4003,48300.0
2012-07-17 10:15:00,34.75,34.75,34.67,34.71,35300.0,18.4003,18.4003,18.3579,18.3791,35300.0
2012-07-17 10:20:00,34.69,34.8,34.69,34.79,61900.0,18.3685,18.4268,18.3685,18.4215,61900.0
2012-07-17 10:25:00,34.79,34.79,34.71,34.71,15000.0,18.4215,18.4215,18.3791,18.3791,15000.0
2012-07-17 10:30:00,34.72,34.83,34.72,34.8,47800.0,18.3844,18.4426,18.3844,18.4268,47800.0
2012-07-17 10:35:00,34.81,34.81,34.7,34.71,32400.0,18.4321,18.4321,18.3738,18.3791,32400.0
2012-07-17 10:40:00,34.69,34.69,34.58,34.62,40800.0,18.3685,18.3685,18.3103,18.3315,40800.0
2012-07-17 10:45:00,34.62,34.62,34.58,34.61,30100.0,18.3315,18.3315,18.3103,18.3262,30100.0
2012-07-17 10:50:00,34.61,34.68,34.6,34.66,17600.0,18.3262,18.3632,18.3209,18.3526,17600.0
2012-07-17 10:55:00,34.66,34.67,34.57,34.62,33800.0,18.3526,18.3579,18.305,18.3315,33800.0
2012-07-17 11:00:00,34.62,34.68,34.59,34.68,43800.0,18.3315,18.3632,18.3156,18.3632,43800.0
2012-07-17 11:05:00,34.68,34.74,34.68,34.71,35900.0,18.3632,18.395,18.3632,18.3791,35900.0
2012-07-17 11:10:00,34.7,34.77,34.7,34.75,36900.0,18.3738,18.4109,18.3738,18.4003,36900.0
2012-07-17 11:15:00,34.75,34.76,34.72,34.76,23300.0,18.4003,18.4056,18.3844,18.4056,23300.0
2012-07-17 11:20:00,34.76,34.78,34.73,34.78,38800.0,18.4056,18.4162,18.3897,18.4162,38800.0
2012-07-17 11:25:00,34.78,34.8,34.75,34.77,23100.0,18.4162,18.4268,18.4003,18.4109,23100.0
2012-07-17 11:30:00,34.79,34.81,34.77,34.8,10500.0,18.4215,18.4321,18.4109,18.4268,10500.0
2012-07-17 11:35:00,34.8,34.89,34.79,34.88,27300.0,18.4268,18.4744,18.4215,18.4691,27300.0
2012-07-17 11:40:00,34.88,34.9,34.86,34.88,23000.0,18.4691,18.4797,18.4585,18.4691,23000.0
2012-07-17 11:45:00,34.88,34.89,34.85,34.86,16100.0,18.4691,18.4744,18.4532,18.4585,16100.0
2012-07-17 11:50:00,34.87,34.9,34.84,34.87,21800.0,18.4638,18.4797,18.4479,18.4638,21800.0
2012-07-17 11:55:00,34.88,34.91,34.86,34.89,35700.0,18.4691,18.485,18.4585,18.4744,35700.0
2012-07-17 12:00:00,34.9,34.95,34.89,34.94,48400.0,18.4797,18.5062,18.4744,18.5009,48400.0
2012-07-17 12:05:00,34.94,34.95,34.89,34.89,18300.0,18.5009,18.5062,18.4744,18.4744,18300.0
2012-07-17 12:10:00,34.88,34.92,34.85,34.86,19900.0,18.4691,18.4903,18.4532,18.4585,19900.0
2012-07-17 12:15:00,34.85,34.87,34.84,34.84,10800.0,18.4532,18.4638,18.4479,18.4479,10800.0
2012-07-17 12:20:00,34.85,34.92,34.85,34.91,26000.0,18.4532,18.4903,18.4532,18.485,26000.0
2012-07-17 12:25:00,34.9,34.93,34.88,34.92,23300.0,18.4797,18.4956,18.4691,18.4903,23300.0
2012-07-17 12:30:00,34.9,34.94,34.9,34.92,25600.0,18.4797,18.5009,18.4797,18.4903,25600.0
2012-07-17 12:35:00,34.91,34.95,34.91,34.94,23000.0,18.485,18.5062,18.485,18.5009,23000.0
2012-07-17 12:40:00,34.94,34.97,34.93,34.95,79800.0,18.5009,18.5168,18.4956,18.5062,79800.0
2012-07-17 12:45:00,34.96,34.98,34.95,34.96,70000.0,18.5115,18.5221,18.5062,18.5115,70000.0
2012-07-17 12:50:00,34.96,34.97,34.95,34.96,31300.0,18.5115,18.5168,18.5062,18.5115,31300.0
2012-07-17 12:55:00,34.96,35.0,34.95,34.97,79400.0,18.5115,18.5327,18.5062,18.5168,79400.0
2012-07-17 13:00:00,34.97,34.98,34.93,34.95,67500.0,18.5168,18.5221,18.4956,18.5062,67500.0
2012-07-17 13:05:00,34.95,34.95,34.93,34.95,32100.0,18.5062,18.5062,18.4956,18.5062,32100.0
2012-07-17 13:10:00,34.95,34.95,34.91,34.94,34000.0,18.5062,18.5062,18.485,18.5009,34000.0
2012-07-17 13:15:00,34.92,34.97,34.92,34.95,35800.0,18.4903,18.5168,18.4903,18.5062,35800.0
2012-07-17 13:20:00,34.96,34.96,34.91,34.95,31900.0,18.5115,18.5115,18.485,18.5062,31900.0
2012-07-17 13:25:00,34.97,35.0,34.97,34.99,24200.0,18.5168,18.5327,18.5168,18.5274,24200.0
2012-07-17 13:30:00,34.98,35.0,34.98,34.98,69900.0,18.5221,18.5327,18.5221,18.5221,69900.0
2012-07-17 13:35:00,34.99,34.99,34.98,34.98,19900.0,18.5274,18.5274,18.5221,18.5221,19900.0
2012-07-17 13:40:00,34.99,35.0,34.98,34.99,42800.0,18.5274,18.5327,18.5221,18.5274,42800.0
2012-07-17 13:45:00,35.0,35.0,34.99,35.0,32900.0,18.5327,18.5327,18.5274,18.5327,32900.0
2012-07-17 13:50:00,35.0,35.0,34.96,34.98,49600.0,18.5327,18.5327,18.5115,18.5221,49600.0
2012-07-17 13:55:00,34.97,34.99,34.97,34.98,38600.0,18.5168,18.5274,18.5168,18.5221,38600.0
2012-07-17 14:00:00,34.97,34.98,34.97,34.98,43600.0,18.5168,18.5221,18.5168,18.5221,43600.0
2012-07-17 14:05:00,34.98,35.06,34.97,35.05,98500.0,18.5221,18.5644,18.5168,18.5591,98500.0
2012-07-17 14:10:00,35.05,35.06,35.03,35.03,47100.0,18.5591,18.5644,18.5485,18.5485,47100.0
2012-07-17 14:15:00,35.03,35.04,34.99,34.99,37000.0,18.5485,18.5538,18.5274,18.5274,37000.0
2012-07-17 14:20:00,35.0,35.02,34.99,35.02,40500.0,18.5327,18.5433,18.5274,18.5433,40500.0
2012-07-17 14:25:00,35.02,35.03,34.98,35.03,57400.0,18.5433,18.5485,18.5221,18.5485,57400.0
2012-07-17 14:30:00,35.03,35.03,34.99,35.01,43000.0,18.5485,18.5485,18.5274,18.538,43000.0
2012-07-17 14:35:00,35.01,35.08,35.01,35.08,58300.0,18.538,18.575,18.538,18.575,58300.0
2012-07-17 14:40:00,35.08,35.08,35.03,35.04,59800.0,18.575,18.575,18.5485,18.5538,59800.0
2012-07-17 14:45:00,35.04,35.05,35.0,35.01,50400.0,18.5538,18.5591,18.5327,18.538,50400.0
2012-07-17 14:50:00,35.01,35.02,35.01,35.02,34100.0,18.538,18.5433,18.538,18.5433,34100.0
2012-07-17 14:55:00,35.02,35.08,35.02,35.07,73800.0,18.5433,18.575,18.5433,18.5697,73800.0
2012-07-17 15:00:00,35.07,35.08,35.04,35.05,66400.0,18.5697,18.575,18.5538,18.5591,66400.0
2012-07-17 15:05:00,35.05,35.06,35.02,35.04,74400.0,18.5591,18.5644,18.5433,18.5538,74400.0
2012-07-17 15:10:00,35.04,35.07,35.03,35.04,102100.0,18.5538,18.5697,18.5485,18.5538,102100.0
2012-07-17 15:15:00,35.04,35.09,35.04,35.09,49300.0,18.5538,18.5803,18.5538,18.5803,49300.0
2012-07-17 15:20:00,35.09,35.09,35.08,35.09,107200.0,18.5803,18.5803,18.575,18.5803,107200.0
2012-07-17 15:25:00,35.09,35.12,35.08,35.11,55900.0,18.5803,18.5962,18.575,18.5909,55900.0
2012-07-17 15:30:00,35.11,35.12,35.08,35.09,137300.0,18.5909,18.5962,18.575,18.5803,137300.0
2012-07-17 15:35:00,35.09,35.09,35.06,35.07,80700.0,18.5803,18.5803,18.5644,18.5697,80700.0
2012-07-17 15:40:00,35.07,35.08,35.03,35.04,108900.0,18.5697,18.575,18.5485,18.5538,108900.0
2012-07-17 15:45:00,35.04,35.11,35.04,35.04,217100.0,18.5538,18.5909,18.5538,18.5538,217100.0
2012-07-17 15:50:00,35.05,35.1,35.04,35.07,169200.0,18.5591,18.5856,18.5538,18.5697,169200.0
2012-07-17 15:55:00,35.08,35.09,35.02,35.05,187900.0,18.575,18.5803,18.5433,18.5591,187900.0
2012-07-18 09:30:00,34.93,35.13,34.8,34.95,40700.0,18.4956,18.6015,18.4268,18.5062,40700.0
2012-07-18 09:35:00,34.98,35.13,34.97,35.0,41700.0,18.5221,18.6015,18.5168,18.5327,41700.0
2012-07-18 09:40:00,35.05,35.12,35.0,35.02,79800.0,18.5591,18.5962,18.5327,18.5433,79800.0
2012-07-18 09:45:00,35.05,35.08,35.0,35.01,30600.0,18.5591,18.575,18.5327,18.538,30600.0
2012-07-18 09:50:00,35.02,35.06,35.0,35.05,31500.0,18.5433,18.5644,18.5327,18.5591,31500.0
2012-07-18 09:55:00,35.05,35.14,34.99,35.0,39500.0,18.5591,18.6068,18.5274,18.5327,39500.0
2012-07-18 10:00:00,35.0,35.08,34.99,35.08,62900.0,18.5327,18.575,18.5274,18.575,62900.0
2012-07-18 10:05:00,35.08,35.09,34.98,35.03,48600.0,18.575,18.5803,18.5221,18.5485,48600.0
2012-07-18 10:10:00,35.02,35.07,35.0,35.02,68000.0,18.5433,18.5697,18.5327,18.5433,68000.0
2012-07-18 10:15:00,35.02,35.05,35.01,35.02,36400.0,18.5433,18.5591,18.538,18.5433,36400.0
2012-07-18 10:20:00,35.02,35.04,34.96,34.97,26600.0,18.5433,18.5538,18.5115,18.5168,26600.0
2012-07-18 10:25:00,34.97,34.98,34.91,34.92,13800.0,18.5168,18.5221,18.485,18.4903,13800.0
2012-07-18 10:30:00,34.92,34.95,34.91,34.93,20100.0,18.4903,18.5062,18.485,18.4956,20100.0
2012-07-18 10:35:00,34.94,34.99,34.93,34.98,15400.0,18.5009,18.5274,18.4956,18.5221,15400.0
2012-07-18 10:40:00,34.98,35.04,34.98,35.03,20000.0,18.5221,18.5538,18.5221,18.5485,20000.0
2012-07-18 10:45:00,35.03,35.04,34.98,35.0,27100.0,18.5485,18.5538,18.5221,18.5327,27100.0
2012-07-18 10:50:00,35.0,35.02,34.95,34.95,13200.0,18.5327,18.5433,18.5062,18.5062,13200.0
2012-07-18 10:55:00,34.95,34.97,34.92,34.95,38100.0,18.5062,18.5168,18.4903,18.5062,38100.0
2012-07-18 11:00:00,34.97,35.02,34.97,34.99,23600.0,18.5168,18.5433,18.5168,18.5274,23600.0
2012-07-18 11:05:00,34.99,35.0,34.95,34.97,11500.0,18.5274,18.5327,18.5062,18.5168,11500.0
2012-07-18 11:10:00,34.97,34.99,34.94,34.98,26600.0,18.5168,18.5274,18.5009,18.5221,26600.0
2012-07-18 11:15:00,34.99,35.03,34.97,35.03,19000.0,18.5274,18.5485,18.5168,18.5485,19000.0
2012-07-18 11:20:00,35.03,35.04,35.03,35.03,17200.0,18.5485,18.5538,18.5485,18.5485,17200.0
2012-07-18 11:25:00,35.04,35.09,35.04,35.07,89000.0,18.5538,18.5803,18.5538,18.5697,89000.0
2012-07-18 11:30:00,35.08,35.11,35.03,35.1,44700.0,18.575,18.5909,18.5485,18.5856,44700.0
2012-07-18 11:35:00,35.1,35.19,35.1,35.19,25100.0,18.5856,18.6333,18.5856,18.6333,25100.0
2012-07-18 11:40:00,35.18,35.19,35.14,35.16,17700.0,18.628,18.6333,18.6068,18.6174,17700.0
2012-07-18 11:45:00,35.16,35.16,35.11,35.12,19400.0,18.6174,18.6174,18.5909,18.5962,19400.0
2012-07-18 11:50:00,35.13,35.13,35.06,35.08,26500.0,18.6015,18.6015,18.5644,18.575,26500.0
2012-07-18 11:55:00,35.08,35.08,35.04,35.05,20900.0,18.575,18.575,18.5538,18.5591,20900.0
2012-07-18 12:00:00,35.05,35.13,35.04,35.13,42700.0,18.5591,18.6015,18.5538,18.6015,42700.0
2012-07-18 12:05:00,35.13,35.21,35.11,35.19,47800.0,18.6015,18.6439,18.5909,18.6333,47800.0
2012-07-18 12:10:00,35.18,35.22,35.17,35.21,59800.0,18.628,18.6492,18.6227,18.6439,59800.0
2012-07-18 12:15:00,35.2,35.26,35.2,35.26,47200.0,18.6386,18.6703,18.6386,18.6703,47200.0
2012-07-18 12:20:00,35.26,35.27,35.22,35.23,27700.0,18.6703,18.6756,18.6492,18.6544,27700.0
2012-07-18 12:25:00,35.24,35.24,35.2,35.23,20700.0,18.6597,18.6597,18.6386,18.6544,20700.0
2012-07-18 12:30:00,35.24,35.26,35.2,35.21,31500.0,18.6597,18.6703,18.6386,18.6439,31500.0
2012-07-18 12:35:00,35.22,35.22,35.16,35.16,15800.0,18.6492,18.6492,18.6174,18.6174,15800.0
2012-07-18 12:40:00,35.17,35.25,35.16,35.23,75200.0,18.6227,18.665,18.6174,18.6544,75200.0
2012-07-18 12:45:00,35.22,35.22,35.19,35.19,20200.0,18.6492,18.6492,18.6333,18.6333,20200.0
2012-07-18 12:50:00,35.19,35.22,35.18,35.21,12900.0,18.6333,18.6492,18.628,18.6439,12900.0
2012-07-18 12:55:00,35.22,35.24,35.2,35.2,33500.0,18.6492,18.6597,18.6386,18.6386,33500.0
2012-07-18 13:00:00,35.22,35.27,35.14,35.14,150300.0,18.6492,18.6756,18.6068,18.6068,150300.0
2012-07-18 13:05:00,35.14,35.14,35.09,35.09,29900.0,18.6068,18.6068,18.5803,18.5803,29900.0
2012-07-18 13:10:00,35.09,35.09,35.06,35.07,10600.0,18.5803,18.5803,18.5644,18.5697,10600.0
2012-07-18 13:15:00,35.06,35.1,35.06,35.09,20100.0,18.5644,18.5856,18.5644,18.5803,20100.0
2012-07-18 13:20:00,35.09,35.09,35.06,35.06,14100.0,18.5803,18.5803,18.5644,18.5644,14100.0
2012-07-18 13:25:00,35.05,35.07,35.04,35.06,22700.0,18.5591,18.5697,18.5538,18.5644,22700.0
2012-07-18 13:30:00,35.07,35.16,35.06,35.14,31400.0,18.5697,18.6174,18.5644,18.6068,31400.0
2012-07-18 13:35:00,35.14,35.19,35.14,35.16,10800.0,18.6068,18.6333,18.6068,18.6174,10800.0
2012-07-18 13:40:00,35.16,35.19,35.16,35.19,7800.0,18.6174,18.6333,18.6174,18.6333,7800.0
2012-07-18 13:45:00,35.19,35.2,35.13,35.13,24400.0,18.6333,18.6386,18.6015,18.6015,24400.0
2012-07-18 13:50:00,35.14,35.18,35.12,35.18,16400.0,18.6068,18.628,18.5962,18.628,16400.0
2012-07-18 13:55:00,35.18,35.18,35.14,35.18,19500.0,18.628,18.628,18.6068,18.628,19500.0
2012-07-18 14:00:00,35.18,35.19,35.14,35.16,22500.0,18.628,18.6333,18.6068,18.6174,22500.0
2012-07-18 14:05:00,35.16,35.16,35.0,35.01,87500.0,18.6174,18.6174,18.5327,18.538,87500.0
2012-07-18 14:10:00,35.01,35.1,35.0,35.0,23800.0,18.538,18.5856,18.5327,18.5327,23800.0
2012-07-18 14:15:00,35.0,35.03,35.0,35.03,15600.0,18.5327,18.5485,18.5327,18.5485,15600.0
2012-07-18 14:20:00,35.03,35.05,35.02,35.04,25100.0,18.5485,18.5591,18.5433,18.5538,25100.0
2012-07-18 14:25:00,35.05,35.05,35.0,35.03,39400.0,18.5591,18.5591,18.5327,18.5485,39400.0
2012-07-18 14:30:00,35.02,35.05,35.01,35.04,29800.0,18.5433,18.5591,18.538,18.5538,29800.0
2012-07-18 14:35:00,35.04,35.05,35.0,35.0,36000.0,18.5538,18.5591,18.5327,18.5327,36000.0
2012-07-18 14:40:00,35.0,35.01,34.94,34.98,85600.0,18.5327,18.538,18.5009,18.5221,85600.0
2012-07-18 14:45:00,34.97,35.0,34.94,34.98,46700.0,18.5168,18.5327,18.5009,18.5221,46700.0
2012-07-18 14:50:00,34.97,35.09,34.97,35.09,27700.0,18.5168,18.5803,18.5168,18.5803,27700.0
2012-07-18 14:55:00,35.09,35.1,35.08,35.09,31000.0,18.5803,18.5856,18.575,18.5803,31000.0
2012-07-18 15:00:00,35.09,35.13,35.08,35.13,53100.0,18.5803,18.6015,18.575,18.6015,53100.0
2012-07-18 15:05:00,35.13,35.16,35.12,35.16,31500.0,18.6015,18.6174,18.5962,18.6174,31500.0
2012-07-18 15:10:00,35.15,35.19,35.14,35.19,46700.0,18.6121,18.6333,18.6068,18.6333,46700.0
2012-07-18 15:15:00,35.19,35.19,35.15,35.18,59400.0,18.6333,18.6333,18.6121,18.628,59400.0
2012-07-18 15:20:00,35.18,35.23,35.18,35.2,117500.0,18.628,18.6544,18.628,18.6386,117500.0
2012-07-18 15:25:00,35.21,35.24,35.19,35.22,62000.0,18.6439,18.6597,18.6333,18.6492,62000.0
2012-07-18 15:30:00,35.22,35.26,35.21,35.26,122500.0,18.6492,18.6703,18.6439,18.6703,122500.0
2012-07-18 15:35:00,35.26,35.35,35.26,35.31,191900.0,18.6703,18.718,18.6703,18.6968,191900.0
2012-07-18 15:40:00,35.32,35.38,35.31,35.37,118700.0,18.7021,18.7339,18.6968,18.7286,118700.0
2012-07-18 15:45:00,35.36,35.42,35.3,35.35,181400.0,18.7233,18.7551,18.6915,18.718,181400.0
2012-07-18 15:50:00,35.36,35.4,35.34,35.37,174100.0,18.7233,18.7445,18.7127,18.7286,174100.0
2012-07-18 15:55:00,35.38,35.4,35.31,35.39,305600.0,18.7339,18.7445,18.6968,18.7392,305600.0
2012-07-19 09:30:00,35.47,35.54,35.17,35.26,96000.0,18.7815,18.8186,18.6227,18.6703,96000.0
2012-07-19 09:35:00,35.25,35.27,35.12,35.12,59400.0,18.665,18.6756,18.5962,18.5962,59400.0
2012-07-19 09:40:00,35.13,35.18,35.05,35.07,44400.0,18.6015,18.628,18.5591,18.5697,44400.0
2012-07-19 09:45:00,35.08,35.16,35.06,35.07,52200.0,18.575,18.6174,18.5644,18.5697,52200.0
2012-07-19 09:50:00,35.07,35.19,35.06,35.09,51300.0,18.5697,18.6333,18.5644,18.5803,51300.0
2012-07-19 09:55:00,35.09,35.16,35.07,35.16,42200.0,18.5803,18.6174,18.5697,18.6174,42200.0
2012-07-19 10:00:00,35.16,35.16,34.95,34.98,70900.0,18.6174,18.6174,18.5062,18.5221,70900.0
2012-07-19 10:05:00,34.97,34.97,34.78,34.79,98200.0,18.5168,18.5168,18.4162,18.4215,98200.0
2012-07-19 10:10:00,34.79,34.82,34.7,34.82,77300.0,18.4215,18.4374,18.3738,18.4374,77300.0
2012-07-19 10:15:00,34.82,34.9,34.82,34.9,31100.0,18.4374,18.4797,18.4374,18.4797,31100.0
2012-07-19 10:20:00,34.9,34.98,34.9,34.97,28300.0,18.4797,18.5221,18.4797,18.5168,28300.0
2012-07-19 10:25:00,34.96,34.99,34.95,34.98,29600.0,18.5115,18.5274,18.5062,18.5221,29600.0
2012-07-19 10:30:00,34.98,35.01,34.97,35.01,51700.0,18.5221,18.538,18.5168,18.538,51700.0
2012-07-19 10:35:00,35.02,35.02,34.93,34.98,52800.0,18.5433,18.5433,18.4956,18.5221,52800.0
2012-07-19 10:40:00,34.98,35.0,34.96,35.0,22200.0,18.5221,18.5327,18.5115,18.5327,22200.0
2012-07-19 10:45:00,35.0,35.01,34.97,34.98,48800.0,18.5327,18.538,18.5168,18.5221,48800.0
2012-07-19 10:50:00,34.98,34.98,34.87,34.87,24300.0,18.5221,18.5221,18.4638,18.4638,24300.0
2012-07-19 10:55:00,34.87,34.87,34.8,34.81,34100.0,18.4638,18.4638,18.4268,18.4321,34100.0
2012-07-19 11:00:00,34.81,34.89,34.8,34.89,18500.0,18.4321,18.4744,18.4268,18.4744,18500.0
2012-07-19 11:05:00,34.9,34.92,34.89,34.92,13200.0,18.4797,18.4903,18.4744,18.4903,13200.0
2012-07-19 11:10:00,34.92,34.92,34.89,34.91,15000.0,18.4903,18.4903,18.4744,18.485,15000.0
2012-07-19 11:15:00,34.92,34.92,34.87,34.89,14100.0,18.4903,18.4903,18.4638,18.4744,14100.0
2012-07-19 11:20:00,34.89,34.91,34.87,34.9,36200.0,18.4744,18.485,18.4638,18.4797,36200.0
2012-07-19 11:25:00,34.92,34.94,34.9,34.94,40000.0,18.4903,18.5009,18.4797,18.5009,40000.0
2012-07-19 11:30:00,34.94,34.95,34.93,34.93,23400.0,18.5009,18.5062,18.4956,18.4956,23400.0
2012-07-19 11:35:00,34.93,34.97,34.93,34.96,34100.0,18.4956,18.5168,18.4956,18.5115,34100.0
2012-07-19 11:40:00,34.97,34.98,34.95,34.97,57800.0,18.5168,18.5221,18.5062,18.5168,57800.0
2012-07-19 11:45:00,34.97,34.98,34.93,34.93,42700.0,18.5168,18.5221,18.4956,18.4956,42700.0
2012-07-19 11:50:00,34.93,34.96,34.93,34.96,35200.0,18.4956,18.5115,18.4956,18.5115,35200.0
2012-07-19 11:55:00,34.97,34.97,34.93,34.94,14300.0,18.5168,18.5168,18.4956,18.5009,14300.0
2012-07-19 12:00:00,34.94,34.96,34.93,34.95,24600.0,18.5009,18.5115,18.4956,18.5062,24600.0
2012-07-19 12:05:00,34.95,34.98,34.94,34.96,39400.0,18.5062,18.5221,18.5009,18.5115,39400.0
2012-07-19 12:10:00,34.96,34.96,34.92,34.96,45200.0,18.5115,18.5115,18.4903,18.5115,45200.0
2012-07-19 12:15:00,34.95,35.0,34.95,35.0,24200.0,18.5062,18.5327,18.5062,18.5327,24200.0
2012-07-19 12:20:00,35.0,35.15,35.0,35.15,81600.0,18.5327,18.6121,18.5327,18.6121,81600.0
2012-07-19 12:25:00,35.14,35.17,35.1,35.16,35600.0,18.6068,18.6227,18.5856,18.6174,35600.0
2012-07-19 12:30:00,35.16,35.21,35.14,35.21,19800.0,18.6174,18.6439,18.6068,18.6439,19800.0
2012-07-19 12:35:00,35.2,35.25,35.2,35.25,27200.0,18.6386,18.665,18.6386,18.665,27200.0
2012-07-19 12:40:00,35.25,35.25,35.18,35.19,20600.0,18.665,18.665,18.628,18.6333,20600.0
2012-07-19 12:45:00,35.2,35.3,35.19,35.27,44800.0,18.6386,18.6915,18.6333,18.6756,44800.0
2012-07-19 12:50:00,35.27,35.3,35.23,35.29,36100.0,18.6756,18.6915,18.6544,18.6862,36100.0
2012-07-19 12:55:00,35.3,35.32,35.23,35.29,30100.0,18.6915,18.7021,18.6544,18.6862,30100.0
2012-07-19 13:00:00,35.28,35.31,35.25,35.29,27100.0,18.6809,18.6968,18.665,18.6862,27100.0
2012-07-19 13:05:00,35.29,35.33,35.28,35.29,16900.0,18.6862,18.7074,18.6809,18.6862,16900.0
2012-07-19 13:10:00,35.28,35.32,35.28,35.32,15900.0,18.6809,18.7021,18.6809,18.7021,15900.0
2012-07-19 13:15:00,35.32,35.35,35.25,35.25,34100.0,18.7021,18.718,18.665,18.665,34100.0
2012-07-19 13:20:00,35.26,35.29,35.25,35.25,26400.0,18.6703,18.6862,18.665,18.665,26400.0
2012-07-19 13:25:00,35.25,35.25,35.1,35.11,64600.0,18.665,18.665,18.5856,18.5909,64600.0
2012-07-19 13:30:00,35.12,35.12,35.04,35.04,21800.0,18.5962,18.5962,18.5538,18.5538,21800.0
2012-07-19 13:35:00,35.05,35.05,35.01,35.02,10300.0,18.5591,18.5591,18.538,18.5433,10300.0
2012-07-19 13:40:00,35.01,35.05,35.01,35.05,17200.0,18.538,18.5591,18.538,18.5591,17200.0
2012-07-19 13:45:00,35.04,35.05,35.0,35.05,19300.0,18.5538,18.5591,18.5327,18.5591,19300.0
2012-07-19 13:50:00,35.03,35.08,35.02,35.06,21100.0,18.5485,18.575,18.5433,18.5644,21100.0
2012-07-19 13:55:00,35.06,35.1,35.03,35.09,28800.0,18.5644,18.5856,18.5485,18.5803,28800.0
2012-07-19 14:00:00,35.1,35.12,35.09,35.1,72600.0,18.5856,18.5962,18.5803,18.5856,72600.0
2012-07-19 14:05:00,35.09,35.12,35.09,35.09,50500.0,18.5803,18.5962,18.5803,18.5803,50500.0
2012-07-19 14:10:00,35.09,35.12,35.08,35.1,49400.0,18.5803,18.5962,18.575,18.5856,49400.0
2012-07-19 14:15:00,35.1,35.12,35.09,35.11,59300.0,18.5856,18.5962,18.5803,18.5909,59300.0
2012-07-19 14:20:00,35.12,35.12,35.08,35.09,46100.0,18.5962,18.5962,18.575,18.5803,46100.0
2012-07-19 14:25:00,35.09,35.14,35.08,35.13,49500.0,18.5803,18.6068,18.575,18.6015,49500.0
2012-07-19 14:30:00,35.14,35.15,35.13,35.14,38100.0,18.6068,18.6121,18.6015,18.6068,38100.0
2012-07-19 14:35:00,35.15,35.16,35.14,35.15,84100.0,18.6121,18.6174,18.6068,18.6121,84100.0
2012-07-19 14:40:00,35.16,35.16,35.14,35.15,34900.0,18.6174,18.6174,18.6068,18.6121,34900.0
2012-07-19 14:45:00,35.15,35.18,35.14,35.14,29400.0,18.6121,18.628,18.6068,18.6068,29400.0
2012-07-19 14:50:00,35.14,35.18,35.14,35.15,35800.0,18.6068,18.628,18.6068,18.6121,35800.0
2012-07-19 14:55:00,35.15,35.16,35.14,35.16,20000.0,18.6121,18.6174,18.6068,18.6174,20000.0
2012-07-19 15:00:00,35.15,35.17,35.09,35.13,46800.0,18.6121,18.6227,18.5803,18.6015,46800.0
2012-07-19 15:05:00,35.11,35.18,35.11,35.17,13700.0,18.5909,18.628,18.5909,18.6227,13700.0
2012-07-19 15:10:00,35.17,35.21,35.17,35.17,22300.0,18.6227,18.6439,18.6227,18.6227,22300.0
2012-07-19 15:15:00,35.17,35.21,35.15,35.19,64200.0,18.6227,18.6439,18.6121,18.6333,64200.0
2012-07-19 15:20:00,35.2,35.21,35.14,35.19,71000.0,18.6386,18.6439,18.6068,18.6333,71000.0
2012-07-19 15:25:00,35.19,35.25,35.18,35.19,65700.0,18.6333,18.665,18.628,18.6333,65700.0
2012-07-19 15:30:00,35.19,35.26,35.18,35.22,41000.0,18.6333,18.6703,18.628,18.6492,41000.0
2012-07-19 15:35:00,35.21,35.26,35.18,35.25,52300.0,18.6439,18.6703,18.628,18.665,52300.0
2012-07-19 15:40:00,35.25,35.28,35.24,35.27,40400.0,18.665,18.6809,18.6597,18.6756,40400.0
2012-07-19 15:45:00,35.27,35.31,35.25,35.27,47400.0,18.6756,18.6968,18.665,18.6756,47400.0
2012-07-19 15:50:00,35.27,35.29,35.24,35.25,100800.0,18.6756,18.6862,18.6597,18.665,100800.0
2012-07-19 15:55:00,35.25,35.28,35.24,35.26,126000.0,18.665,18.6809,18.6597,18.6703,126000.0
2012-07-20 09:30:00,35.09,35.15,34.92,34.95,276500.0,18.5803,18.6121,18.4903,18.5062,276500.0
2012-07-20 09:35:00,34.98,35.19,34.96,35.12,64300.0,18.5221,18.6333,18.5115,18.5962,64300.0
2012-07-20 09:40:00,35.12,35.19,35.11,35.16,51500.0,18.5962,18.6333,18.5909,18.6174,51500.0
2012-07-20 09:45:00,35.16,35.18,35.1,35.1,41900.0,18.6174,18.628,18.5856,18.5856,41900.0
2012-07-20 09:50:00,35.1,35.23,35.1,35.2,27700.0,18.5856,18.6544,18.5856,18.6386,27700.0
2012-07-20 09:55:00,35.22,35.24,35.13,35.17,26100.0,18.6492,18.6597,18.6015,18.6227,26100.0
2012-07-20 10:00:00,35.16,35.2,35.13,35.18,40800.0,18.6174,18.6386,18.6015,18.628,40800.0
2012-07-20 10:05:00,35.17,35.22,35.16,35.2,13400.0,18.6227,18.6492,18.6174,18.6386,13400.0
2012-07-20 10:10:00,35.21,35.28,35.19,35.27,39800.0,18.6439,18.6809,18.6333,18.6756,39800.0
2012-07-20 10:15:00,35.28,35.28,35.23,35.24,14200.0,18.6809,18.6809,18.6544,18.6597,14200.0
2012-07-20 10:20:00,35.24,35.29,35.24,35.26,30200.0,18.6597,18.6862,18.6597,18.6703,30200.0
2012-07-20 10:25:00,35.26,35.29,35.25,35.28,32100.0,18.6703,18.6862,18.665,18.6809,32100.0
2012-07-20 10:30:00,35.27,35.28,35.24,35.24,15500.0,18.6756,18.6809,18.6597,18.6597,15500.0
2012-07-20 10:35:00,35.25,35.29,35.24,35.28,42500.0,18.665,18.6862,18.6597,18.6809,42500.0
2012-07-20 10:40:00,35.27,35.28,35.24,35.25,32600.0,18.6756,18.6809,18.6597,18.665,32600.0
2012-07-20 10:45:00,35.26,35.28,35.24,35.25,63500.0,18.6703,18.6809,18.6597,18.665,63500.0
2012-07-20 10:50:00,35.26,35.27,35.24,35.27,61900.0,18.6703,18.6756,18.6597,18.6756,61900.0
2012-07-20 10:55:00,35.27,35.28,35.25,35.26,16100.0,18.6756,18.6809,18.665,18.6703,16100.0
2012-07-20 11:00:00,35.26,35.27,35.25,35.27,22500.0,18.6703,18.6756,18.665,18.6756,22500.0
2012-07-20 11:05:00,35.27,35.28,35.23,35.23,25200.0,18.6756,18.6809,18.6544,18.6544,25200.0
2012-07-20 11:10:00,35.24,35.28,35.24,35.25,23400.0,18.6597,18.6809,18.6597,18.665,23400.0
2012-07-20 11:15:00,35.25,35.27,35.24,35.26,76700.0,18.665,18.6756,18.6597,18.6703,76700.0
2012-07-20 11:20:00,35.26,35.37,35.25,35.36,69300.0,18.6703,18.7286,18.665,18.7233,69300.0
2012-07-20 11:25:00,35.36,35.36,35.33,35.36,39400.0,18.7233,18.7233,18.7074,18.7233,39400.0
2012-07-20 11:30:00,35.36,35.38,35.3,35.32,41100.0,18.7233,18.7339,18.6915,18.7021,41100.0
2012-07-20 11:35:00,35.32,35.35,35.31,35.34,10100.0,18.7021,18.718,18.6968,18.7127,10100.0
2012-07-20 11:40:00,35.34,35.36,35.31,35.33,15800.0,18.7127,18.7233,18.6968,18.7074,15800.0
2012-07-20 11:45:00,35.34,35.37,35.31,35.35,48500.0,18.7127,18.7286,18.6968,18.718,48500.0
2012-07-20 11:50:00,35.36,35.37,35.33,35.36,31000.0,18.7233,18.7286,18.7074,18.7233,31000.0
2012-07-20 11:55:00,35.35,35.39,35.33,35.39,36000.0,18.718,18.7392,18.7074,18.7392,36000.0
2012-07-20 12:00:00,35.39,35.39,35.35,35.39,21400.0,18.7392,18.7392,18.718,18.7392,21400.0
2012-07-20 12:05:00,35.39,35.39,35.35,35.36,18600.0,18.7392,18.7392,18.718,18.7233,18600.0
2012-07-20 12:10:00,35.36,35.37,35.34,35.35,11800.0,18.7233,18.7286,18.7127,18.718,11800.0
2012-07-20 12:15:00,35.35,35.37,35.34,35.34,7000.0,18.718,18.7286,18.7127,18.7127,7000.0
2012-07-20 12:20:00,35.34,35.36,35.33,35.34,14000.0,18.7127,18.7233,18.7074,18.7127,14000.0
2012-07-20 12:25:00,35.34,35.35,35.34,35.35,10700.0,18.7127,18.718,18.7127,18.718,10700.0
2012-07-20 12:30:00,35.34,35.34,35.29,35.3,182700.0,18.7127,18.7127,18.6862,18.6915,182700.0
2012-07-20 12:35:00,35.3,35.31,35.26,35.27,19800.0,18.6915,18.6968,18.6703,18.6756,19800.0
2012-07-20 12:40:00,35.27,35.32,35.27,35.28,30500.0,18.6756,18.7021,18.6756,18.6809,30500.0
2012-07-20 12:45:00,35.28,35.28,35.25,35.26,62100.0,18.6809,18.6809,18.665,18.6703,62100.0
2012-07-20 12:50:00,35.26,35.26,35.24,35.26,20700.0,18.6703,18.6703,18.6597,18.6703,20700.0
2012-07-20 12:55:00,35.26,35.28,35.25,35.26,34700.0,18.6703,18.6809,18.665,18.6703,34700.0
2012-07-20 13:00:00,35.26,35.29,35.24,35.26,30100.0,18.6703,18.6862,18.6597,18.6703,30100.0
2012-07-20 13:05:00,35.26,35.27,35.25,35.26,12100.0,18.6703,18.6756,18.665,18.6703,12100.0
2012-07-20 13:10:00,35.26,35.26,35.21,35.25,21300.0,18.6703,18.6703,18.6439,18.665,21300.0
2012-07-20 13:15:00,35.23,35.24,35.2,35.2,11000.0,18.6544,18.6597,18.6386,18.6386,11000.0
2012-07-20 13:20:00,35.2,35.2,35.17,35.2,22100.0,18.6386,18.6386,18.6227,18.6386,22100.0
2012-07-20 13:25:00,35.2,35.2,35.14,35.14,30700.0,18.6386,18.6386,18.6068,18.6068,30700.0
2012-07-20 13:30:00,35.15,35.16,35.13,35.16,12400.0,18.6121,18.6174,18.6015,18.6174,12400.0
2012-07-20 13:35:00,35.15,35.15,35.12,35.13,16700.0,18.6121,18.6121,18.5962,18.6015,16700.0
2012-07-20 13:40:00,35.13,35.15,35.11,35.15,11900.0,18.6015,18.6121,18.5909,18.6121,11900.0
2012-07-20 13:45:00,35.16,35.16,35.13,35.14,13400.0,18.6174,18.6174,18.6015,18.6068,13400.0
2012-07-20 13:50:00,35.14,35.14,35.11,35.13,22100.0,18.6068,18.6068,18.5909,18.6015,22100.0
2012-07-20 13:55:00,35.14,35.16,35.12,35.14,12800.0,18.6068,18.6174,18.5962,18.6068,12800.0
2012-07-20 14:00:00,35.14,35.18,35.13,35.16,27500.0,18.6068,18.628,18.6015,18.6174,27500.0
2012-07-20 14:05:00,35.16,35.17,35.13,35.13,10800.0,18.6174,18.6227,18.6015,18.6015,10800.0
2012-07-20 14:10:00,35.14,35.15,35.12,35.14,14900.0,18.6068,18.6121,18.5962,18.6068,14900.0
2012-07-20 14:15:00,35.14,35.15,35.12,35.15,15100.0,18.6068,18.6121,18.5962,18.6121,15100.0
2012-07-20 14:20:00,35.15,35.16,35.13,35.15,19800.0,18.6121,18.6174,18.6015,18.6121,19800.0
2012-07-20 14:25:00,35.14,35.15,35.12,35.15,16400.0,18.6068,18.6121,18.5962,18.6121,16400.0
2012-07-20 14:30:00,35.14,35.15,35.07,35.1,49000.0,18.6068,18.6121,18.5697,18.5856,49000.0
2012-07-20 14:35:00,35.1,35.1,35.02,35.02,50300.0,18.5856,18.5856,18.5433,18.5433,50300.0
2012-07-20 14:40:00,35.03,35.05,35.02,35.05,34100.0,18.5485,18.5591,18.5433,18.5591,34100.0
2012-07-20 14:45:00,35.05,35.08,35.04,35.07,15800.0,18.5591,18.575,18.5538,18.5697,15800.0
2012-07-20 14:50:00,35.07,35.11,35.06,35.11,36000.0,18.5697,18.5909,18.5644,18.5909,36000.0
2012-07-20 14:55:00,35.1,35.12,35.09,35.12,23400.0,18.5856,18.5962,18.5803,18.5962,23400.0
2012-07-20 15:00:00,35.12,35.14,35.09,35.13,29200.0,18.5962,18.6068,18.5803,18.6015,29200.0
2012-07-20 15:05:00,35.13,35.14,35.1,35.14,25300.0,18.6015,18.6068,18.5856,18.6068,25300.0
2012-07-20 15:10:00,35.14,35.14,35.09,35.11,32500.0,18.6068,18.6068,18.5803,18.5909,32500.0
2012-07-20 15:15:00,35.11,35.12,35.09,35.1,20900.0,18.5909,18.5962,18.5803,18.5856,20900.0
2012-07-20 15:20:00,35.1,35.11,35.09,35.11,17500.0,18.5856,18.5909,18.5803,18.5909,17500.0
2012-07-20 15:25:00,35.11,35.11,35.03,35.04,26600.0,18.5909,18.5909,18.5485,18.5538,26600.0
2012-07-20 15:30:00,35.04,35.04,35.0,35.0,117900.0,18.5538,18.5538,18.5327,18.5327,117900.0
2012-07-20 15:35:00,35.01,35.01,35.0,35.01,91100.0,18.538,18.538,18.5327,18.538,91100.0
2012-07-20 15:40:00,35.01,35.01,35.0,35.01,33600.0,18.538,18.538,18.5327,18.538,33600.0
2012-07-20 15:45:00,35.0,35.01,34.98,35.0,215800.0,18.5327,18.538,18.5221,18.5327,215800.0
2012-07-20 15:50:00,35.0,35.01,34.99,35.01,72400.0,18.5327,18.538,18.5274,18.538,72400.0
2012-07-20 15:55:00,35.0,35.01,34.98,35.0,316200.0,18.5327,18.538,18.5221,18.5327,316200.0
2012-07-23 09:30:00,34.59,34.72,34.59,34.7,86300.0,18.3156,18.3844,18.3156,18.3738,86300.0
2012-07-23 09:35:00,34.7,34.76,34.64,34.64,44500.0,18.3738,18.4056,18.342,18.342,44500.0
2012-07-23 09:40:00,34.64,34.77,34.62,34.64,70500.0,18.342,18.4109,18.3315,18.342,70500.0
2012-07-23 09:45:00,34.64,34.66,34.58,34.58,34500.0,18.342,18.3526,18.3103,18.3103,34500.0
2012-07-23 09:50:00,34.59,34.66,34.57,34.66,44500.0,18.3156,18.3526,18.305,18.3526,44500.0
2012-07-23 09:55:00,34.65,34.67,34.6,34.6,34300.0,18.3473,18.3579,18.3209,18.3209,34300.0
2012-07-23 10:00:00,34.6,34.61,34.56,34.57,26800.0,18.3209,18.3262,18.2997,18.305,26800.0
2012-07-23 10:05:00,34.58,34.6,34.55,34.57,21800.0,18.3103,18.3209,18.2944,18.305,21800.0
2012-07-23 10:10:00,34.56,34.56,34.52,34.54,25000.0,18.2997,18.2997,18.2785,18.2891,25000.0
2012-07-23 10:15:00,34.55,34.55,34.47,34.51,38400.0,18.2944,18.2944,18.252,18.2732,38400.0
2012-07-23 10:20:00,34.49,34.57,34.48,34.55,20700.0,18.2626,18.305,18.2573,18.2944,20700.0
2012-07-23 10:25:00,34.55,34.58,34.5,34.5,30300.0,18.2944,18.3103,18.2679,18.2679,30300.0
2012-07-23 10:30:00,34.5,34.51,34.46,34.47,21400.0,18.2679,18.2732,18.2467,18.252,21400.0
2012-07-23 10:35:00,34.48,34.53,34.47,34.49,46400.0,18.2573,18.2838,18.252,18.2626,46400.0
2012-07-23 10:40:00,34.49,34.52,34.49,34.5,29600.0,18.2626,18.2785,18.2626,18.2679,29600.0
2012-07-23 10:45:00,34.5,34.53,34.48,34.53,44800.0,18.2679,18.2838,18.2573,18.2838,44800.0
2012-07-23 10:50:00,34.53,34.56,34.52,34.54,44300.0,18.2838,18.2997,18.2785,18.2891,44300.0
2012-07-23 10:55:00,34.55,34.55,34.52,34.53,29200.0,18.2944,18.2944,18.2785,18.2838,29200.0
2012-07-23 11:00:00,34.52,34.55,34.51,34.52,54700.0,18.2785,18.2944,18.2732,18.2785,54700.0
2012-07-23 11:05:00,34.52,34.55,34.5,34.53,23500.0,18.2785,18.2944,18.2679,18.2838,23500.0
2012-07-23 11:10:00,34.53,34.6,34.53,34.59,17800.0,18.2838,18.3209,18.2838,18.3156,17800.0
2012-07-23 11:15:00,34.6,34.63,34.59,34.6,50800.0,18.3209,18.3367,18.3156,18.3209,50800.0
2012-07-23 11:20:00,34.59,34.6,34.58,34.59,17600.0,18.3156,18.3209,18.3103,18.3156,17600.0
2012-07-23 11:25:00,34.6,34.6,34.58,34.59,23900.0,18.3209,18.3209,18.3103,18.3156,23900.0
2012-07-23 11:30:00,34.6,34.66,34.59,34.63,21100.0,18.3209,18.3526,18.3156,18.3367,21100.0
2012-07-23 11:35:00,34.63,34.65,34.59,34.6,42400.0,18.3367,18.3473,18.3156,18.3209,42400.0
2012-07-23 11:40:00,34.6,34.63,34.59,34.6,13400.0,18.3209,18.3367,18.3156,18.3209,13400.0
2012-07-23 11:45:00,34.6,34.64,34.6,34.64,5900.0,18.3209,18.342,18.3209,18.342,5900.0
2012-07-23 11:50:00,34.63,34.69,34.61,34.69,21600.0,18.3367,18.3685,18.3262,18.3685,21600.0
2012-07-23 11:55:00,34.69,34.71,34.66,34.71,22400.0,18.3685,18.3791,18.3526,18.3791,22400.0
2012-07-23 12:00:00,34.7,34.75,34.7,34.74,7900.0,18.3738,18.4003,18.3738,18.395,7900.0
2012-07-23 12:05:00,34.75,34.75,34.68,34.68,29100.0,18.4003,18.4003,18.3632,18.3632,29100.0
2012-07-23 12:10:00,34.69,34.7,34.66,34.67,7800.0,18.3685,18.3738,18.3526,18.3579,7800.0
2012-07-23 12:15:00,34.68,34.68,34.64,34.65,15400.0,18.3632,18.3632,18.342,18.3473,15400.0
2012-07-23 12:20:00,34.65,34.69,34.64,34.69,19500.0,18.3473,18.3685,18.342,18.3685,19500.0
2012-07-23 12:25:00,34.7,34.73,34.7,34.73,4100.0,18.3738,18.3897,18.3738,18.3897,4100.0
2012-07-23 12:30:00,34.72,34.75,34.69,34.75,15400.0,18.3844,18.4003,18.3685,18.4003,15400.0
2012-07-23 12:35:00,34.75,34.78,34.73,34.78,9900.0,18.4003,18.4162,18.3897,18.4162,9900.0
2012-07-23 12:40:00,34.77,34.77,34.73,34.75,9300.0,18.4109,18.4109,18.3897,18.4003,9300.0
2012-07-23 12:45:00,34.74,34.79,34.74,34.77,9000.0,18.395,18.4215,18.395,18.4109,9000.0
2012-07-23 12:50:00,34.77,34.8,34.75,34.77,13600.0,18.4109,18.4268,18.4003,18.4109,13600.0
2012-07-23 12:55:00,34.77,34.8,34.74,34.74,17300.0,18.4109,18.4268,18.395,18.395,17300.0
2012-07-23 13:00:00,34.76,34.76,34.71,34.73,11100.0,18.4056,18.4056,18.3791,18.3897,11100.0
2012-07-23 13:05:00,34.73,34.73,34.68,34.71,15500.0,18.3897,18.3897,18.3632,18.3791,15500.0
2012-07-23 13:10:00,34.72,34.72,34.72,34.72,14400.0,18.3844,18.3844,18.3844,18.3844,14400.0
2012-07-23 13:15:00,34.72,34.77,34.72,34.75,30200.0,18.3844,18.4109,18.3844,18.4003,30200.0
2012-07-23 13:20:00,34.72,34.75,34.71,34.72,7700.0,18.3844,18.4003,18.3791,18.3844,7700.0
2012-07-23 13:25:00,34.71,34.72,34.69,34.7,10200.0,18.3791,18.3844,18.3685,18.3738,10200.0
2012-07-23 13:30:00,34.71,34.72,34.7,34.72,6200.0,18.3791,18.3844,18.3738,18.3844,6200.0
2012-07-23 13:35:00,34.71,34.73,34.68,34.69,5800.0,18.3791,18.3897,18.3632,18.3685,5800.0
2012-07-23 13:40:00,34.7,34.71,34.68,34.69,19200.0,18.3738,18.3791,18.3632,18.3685,19200.0
2012-07-23 13:45:00,34.69,34.72,34.69,34.72,13300.0,18.3685,18.3844,18.3685,18.3844,13300.0
2012-07-23 13:50:00,34.72,34.72,34.7,34.7,6700.0,18.3844,18.3844,18.3738,18.3738,6700.0
2012-07-23 13:55:00,34.7,34.72,34.7,34.7,10200.0,18.3738,18.3844,18.3738,18.3738,10200.0
2012-07-23 14:00:00,34.71,34.73,34.69,34.71,12200.0,18.3791,18.3897,18.3685,18.3791,12200.0
2012-07-23 14:05:00,34.71,34.73,34.7,34.7,15400.0,18.3791,18.3897,18.3738,18.3738,15400.0
2012-07-23 14:10:00,34.71,34.74,34.7,34.73,24300.0,18.3791,18.395,18.3738,18.3897,24300.0
2012-07-23 14:15:00,34.73,34.73,34.72,34.73,8100.0,18.3897,18.3897,18.3844,18.3897,8100.0
2012-07-23 14:20:00,34.73,34.75,34.7,34.7,31700.0,18.3897,18.4003,18.3738,18.3738,31700.0
2012-07-23 14:25:00,34.7,34.7,34.69,34.7,34600.0,18.3738,18.3738,18.3685,18.3738,34600.0
2012-07-23 14:30:00,34.7,34.72,34.69,34.7,22300.0,18.3738,18.3844,18.3685,18.3738,22300.0
2012-07-23 14:35:00,34.7,34.72,34.69,34.72,8900.0,18.3738,18.3844,18.3685,18.3844,8900.0
2012-07-23 14:40:00,34.72,34.73,34.72,34.73,5600.0,18.3844,18.3897,18.3844,18.3897,5600.0
2012-07-23 14:45:00,34.73,34.75,34.73,34.75,16100.0,18.3897,18.4003,18.3897,18.4003,16100.0
2012-07-23 14:50:00,34.75,34.75,34.69,34.7,30400.0,18.4003,18.4003,18.3685,18.3738,30400.0
2012-07-23 14:55:00,34.7,34.71,34.69,34.69,17600.0,18.3738,18.3791,18.3685,18.3685,17600.0
2012-07-23 15:00:00,34.7,34.7,34.66,34.68,33300.0,18.3738,18.3738,18.3526,18.3632,33300.0
2012-07-23 15:05:00,34.68,34.7,34.68,34.69,11200.0,18.3632,18.3738,18.3632,18.3685,11200.0
2012-07-23 15:10:00,34.7,34.71,34.69,34.7,35400.0,18.3738,18.3791,18.3685,18.3738,35400.0
2012-07-23 15:15:00,34.7,34.76,34.7,34.73,78600.0,18.3738,18.4056,18.3738,18.3897,78600.0
2012-07-23 15:20:00,34.72,34.77,34.72,34.77,23300.0,18.3844,18.4109,18.3844,18.4109,23300.0
2012-07-23 15:25:00,34.77,34.88,34.76,34.88,56100.0,18.4109,18.4691,18.4056,18.4691,56100.0
2012-07-23 15:30:00,34.88,34.89,34.85,34.88,43400.0,18.4691,18.4744,18.4532,18.4691,43400.0
2012-07-23 15:35:00,34.88,34.93,34.87,34.91,38800.0,18.4691,18.4956,18.4638,18.485,38800.0
2012-07-23 15:40:00,34.91,34.93,34.88,34.93,35900.0,18.485,18.4956,18.4691,18.4956,35900.0
2012-07-23 15:45:00,34.94,34.95,34.89,34.94,64700.0,18.5009,18.5062,18.4744,18.5009,64700.0
2012-07-23 15:50:00,34.94,34.95,34.87,34.87,48500.0,18.5009,18.5062,18.4638,18.4638,48500.0
2012-07-23 15:55:00,34.87,34.88,34.82,34.85,144500.0,18.4638,18.4691,18.4374,18.4532,144500.0
2012-07-24 09:30:00,35.0,35.12,34.95,35.02,51700.0,18.5327,18.5962,18.5062,18.5433,51700.0
2012-07-24 09:35:00,35.04,35.09,34.97,35.03,28400.0,18.5538,18.5803,18.5168,18.5485,28400.0
2012-07-24 09:40:00,35.04,35.21,35.04,35.19,21800.0,18.5538,18.6439,18.5538,18.6333,21800.0
2012-07-24 09:45:00,35.18,35.2,35.07,35.15,25800.0,18.628,18.6386,18.5697,18.6121,25800.0
2012-07-24 09:50:00,35.16,35.2,35.06,35.08,31200.0,18.6174,18.6386,18.5644,18.575,31200.0
2012-07-24 09:55:00,35.07,35.31,35.03,35.26,112000.0,18.5697,18.6968,18.5485,18.6703,112000.0
2012-07-24 10:00:00,35.25,35.27,35.13,35.14,15000.0,18.665,18.6756,18.6015,18.6068,15000.0
2012-07-24 10:05:00,35.14,35.16,35.1,35.13,24700.0,18.6068,18.6174,18.5856,18.6015,24700.0
2012-07-24 10:10:00,35.13,35.15,35.04,35.04,19600.0,18.6015,18.6121,18.5538,18.5538,19600.0
2012-07-24 10:15:00,35.04,35.05,34.95,34.98,42000.0,18.5538,18.5591,18.5062,18.5221,42000.0
2012-07-24 10:20:00,34.98,35.02,34.97,35.01,19800.0,18.5221,18.5433,18.5168,18.538,19800.0
2012-07-24 10:25:00,35.01,35.01,34.94,34.94,31600.0,18.538,18.538,18.5009,18.5009,31600.0
2012-07-24 10:30:00,34.94,35.01,34.93,35.0,45000.0,18.5009,18.538,18.4956,18.5327,45000.0
2012-07-24 10:35:00,35.0,35.02,34.99,35.01,32900.0,18.5327,18.5433,18.5274,18.538,32900.0
2012-07-24 10:40:00,35.0,35.04,34.96,34.99,47100.0,18.5327,18.5538,18.5115,18.5274,47100.0
2012-07-24 10:45:00,34.97,34.99,34.91,34.96,23500.0,18.5168,18.5274,18.485,18.5115,23500.0
2012-07-24 10:50:00,34.97,35.02,34.94,34.94,12600.0,18.5168,18.5433,18.5009,18.5009,12600.0
2012-07-24 10:55:00,34.94,34.95,34.9,34.9,30300.0,18.5009,18.5062,18.4797,18.4797,30300.0
2012-07-24 11:00:00,34.9,34.91,34.85,34.86,24400.0,18.4797,18.485,18.4532,18.4585,24400.0
2012-07-24 11:05:00,34.86,34.9,34.84,34.86,23300.0,18.4585,18.4797,18.4479,18.4585,23300.0
2012-07-24 11:10:00,34.86,34.9,34.83,34.85,28100.0,18.4585,18.4797,18.4426,18.4532,28100.0
2012-07-24 11:15:00,34.88,34.92,34.88,34.92,19900.0,18.4691,18.4903,18.4691,18.4903,19900.0
2012-07-24 11:20:00,34.92,34.99,34.92,34.94,9700.0,18.4903,18.5274,18.4903,18.5009,9700.0
2012-07-24 11:25:00,34.93,34.98,34.93,34.93,20100.0,18.4956,18.5221,18.4956,18.4956,20100.0
2012-07-24 11:30:00,34.94,34.96,34.91,34.92,15000.0,18.5009,18.5115,18.485,18.4903,15000.0
2012-07-24 11:35:00,34.91,34.91,34.81,34.81,34500.0,18.485,18.485,18.4321,18.4321,34500.0
2012-07-24 11:40:00,34.81,34.84,34.79,34.8,12400.0,18.4321,18.4479,18.4215,18.4268,12400.0
2012-07-24 11:45:00,34.81,34.9,34.81,34.89,14800.0,18.4321,18.4797,18.4321,18.4744,14800.0
2012-07-24 11:50:00,34.9,34.9,34.85,34.89,10800.0,18.4797,18.4797,18.4532,18.4744,10800.0
2012-07-24 11:55:00,34.9,34.91,34.84,34.87,7100.0,18.4797,18.485,18.4479,18.4638,7100.0
2012-07-24 12:00:00,34.86,34.87,34.76,34.77,21400.0,18.4585,18.4638,18.4056,18.4109,21400.0
2012-07-24 12:05:00,34.76,34.82,34.76,34.8,17800.0,18.4056,18.4374,18.4056,18.4268,17800.0
2012-07-24 12:10:00,34.8,34.83,34.8,34.82,8400.0,18.4268,18.4426,18.4268,18.4374,8400.0
2012-07-24 12:15:00,34.81,34.83,34.8,34.83,16800.0,18.4321,18.4426,18.4268,18.4426,16800.0
2012-07-24 12:20:00,34.81,34.81,34.72,34.75,24400.0,18.4321,18.4321,18.3844,18.4003,24400.0
2012-07-24 12:25:00,34.76,34.78,34.75,34.77,17400.0,18.4056,18.4162,18.4003,18.4109,17400.0
2012-07-24 12:30:00,34.78,34.79,34.75,34.78,25900.0,18.4162,18.4215,18.4003,18.4162,25900.0
2012-07-24 12:35:00,34.79,34.84,34.78,34.82,10000.0,18.4215,18.4479,18.4162,18.4374,10000.0
2012-07-24 12:40:00,34.83,34.84,34.81,34.84,9700.0,18.4426,18.4479,18.4321,18.4479,9700.0
2012-07-24 12:45:00,34.85,34.86,34.78,34.78,7400.0,18.4532,18.4585,18.4162,18.4162,7400.0
2012-07-24 12:50:00,34.78,34.78,34.75,34.77,13000.0,18.4162,18.4162,18.4003,18.4109,13000.0
2012-07-24 12:55:00,34.77,34.78,34.76,34.78,21200.0,18.4109,18.4162,18.4056,18.4162,21200.0
2012-07-24 13:00:00,34.78,34.78,34.75,34.75,10400.0,18.4162,18.4162,18.4003,18.4003,10400.0
2012-07-24 13:05:00,34.75,34.76,34.72,34.72,10600.0,18.4003,18.4056,18.3844,18.3844,10600.0
2012-07-24 13:10:00,34.73,34.8,34.71,34.8,24800.0,18.3897,18.4268,18.3791,18.4268,24800.0
2012-07-24 13:15:00,34.81,34.81,34.74,34.74,10400.0,18.4321,18.4321,18.395,18.395,10400.0
2012-07-24 13:20:00,34.73,34.74,34.69,34.69,10700.0,18.3897,18.395,18.3685,18.3685,10700.0
2012-07-24 13:25:00,34.7,34.7,34.65,34.65,9700.0,18.3738,18.3738,18.3473,18.3473,9700.0
2012-07-24 13:30:00,34.66,34.66,34.63,34.65,9800.0,18.3526,18.3526,18.3367,18.3473,9800.0
2012-07-24 13:35:00,34.65,34.66,34.64,34.64,8000.0,18.3473,18.3526,18.342,18.342,8000.0
2012-07-24 13:40:00,34.64,34.7,34.63,34.64,23800.0,18.342,18.3738,18.3367,18.342,23800.0
2012-07-24 13:45:00,34.64,34.67,34.61,34.61,18900.0,18.342,18.3579,18.3262,18.3262,18900.0
2012-07-24 13:50:00,34.61,34.7,34.61,34.7,17200.0,18.3262,18.3738,18.3262,18.3738,17200.0
2012-07-24 13:55:00,34.7,34.74,34.69,34.71,30400.0,18.3738,18.395,18.3685,18.3791,30400.0
2012-07-24 14:00:00,34.71,34.71,34.64,34.64,18900.0,18.3791,18.3791,18.342,18.342,18900.0
2012-07-24 14:05:00,34.64,34.66,34.59,34.6,34100.0,18.342,18.3526,18.3156,18.3209,34100.0
2012-07-24 14:10:00,34.6,34.6,34.55,34.57,29900.0,18.3209,18.3209,18.2944,18.305,29900.0
2012-07-24 14:15:00,34.57,34.64,34.56,34.62,26000.0,18.305,18.342,18.2997,18.3315,26000.0
2012-07-24 14:20:00,34.62,34.66,34.61,34.63,21100.0,18.3315,18.3526,18.3262,18.3367,21100.0
2012-07-24 14:25:00,34.63,34.63,34.55,34.56,26200.0,18.3367,18.3367,18.2944,18.2997,26200.0
2012-07-24 14:30:00,34.55,34.63,34.54,34.62,34100.0,18.2944,18.3367,18.2891,18.3315,34100.0
2012-07-24 14:35:00,34.61,34.73,34.61,34.73,49900.0,18.3262,18.3897,18.3262,18.3897,49900.0
2012-07-24 14:40:00,34.73,34.8,34.73,34.78,34300.0,18.3897,18.4268,18.3897,18.4162,34300.0
2012-07-24 14:45:00,34.77,34.84,34.77,34.84,27200.0,18.4109,18.4479,18.4109,18.4479,27200.0
2012-07-24 14:50:00,34.84,34.84,34.78,34.78,21200.0,18.4479,18.4479,18.4162,18.4162,21200.0
2012-07-24 14:55:00,34.78,34.78,34.71,34.71,22100.0,18.4162,18.4162,18.3791,18.3791,22100.0
2012-07-24 15:00:00,34.71,34.71,34.69,34.69,24200.0,18.3791,18.3791,18.3685,18.3685,24200.0
2012-07-24 15:05:00,34.7,34.71,34.6,34.61,34000.0,18.3738,18.3791,18.3209,18.3262,34000.0
2012-07-24 15:10:00,34.61,34.69,34.6,34.69,45500.0,18.3262,18.3685,18.3209,18.3685,45500.0
2012-07-24 15:15:00,34.69,34.7,34.67,34.67,39700.0,18.3685,18.3738,18.3579,18.3579,39700.0
2012-07-24 15:20:00,34.68,34.81,34.68,34.81,39700.0,18.3632,18.4321,18.3632,18.4321,39700.0
2012-07-24 15:25:00,34.8,34.88,34.78,34.88,55300.0,18.4268,18.4691,18.4162,18.4691,55300.0
2012-07-24 15:30:00,34.87,34.89,34.85,34.88,47800.0,18.4638,18.4744,18.4532,18.4691,47800.0
2012-07-24 15:35:00,34.88,34.91,34.82,34.91,84300.0,18.4691,18.485,18.4374,18.485,84300.0
2012-07-24 15:40:00,34.9,34.92,34.85,34.86,73800.0,18.4797,18.4903,18.4532,18.4585,73800.0
2012-07-24 15:45:00,34.86,34.9,34.82,34.87,115200.0,18.4585,18.4797,18.4374,18.4638,115200.0
2012-07-24 15:50:00,34.87,34.88,34.83,34.87,159300.0,18.4638,18.4691,18.4426,18.4638,159300.0
2012-07-24 15:55:00,34.87,34.88,34.85,34.87,190300.0,18.4638,18.4691,18.4532,18.4638,190300.0
2012-07-25 09:30:00,35.01,35.13,34.97,35.08,68700.0,18.538,18.6015,18.5168,18.575,68700.0
2012-07-25 09:35:00,35.07,35.2,35.03,35.2,55400.0,18.5697,18.6386,18.5485,18.6386,55400.0
2012-07-25 09:40:00,35.2,35.2,35.15,35.16,65900.0,18.6386,18.6386,18.6121,18.6174,65900.0
2012-07-25 09:45:00,35.16,35.19,35.14,35.16,49500.0,18.6174,18.6333,18.6068,18.6174,49500.0
2012-07-25 09:50:00,35.17,35.23,35.15,35.17,48700.0,18.6227,18.6544,18.6121,18.6227,48700.0
2012-07-25 09:55:00,35.17,35.2,35.15,35.15,18900.0,18.6227,18.6386,18.6121,18.6121,18900.0
2012-07-25 10:00:00,35.15,35.17,35.13,35.16,118200.0,18.6121,18.6227,18.6015,18.6174,118200.0
2012-07-25 10:05:00,35.16,35.17,35.15,35.16,242400.0,18.6174,18.6227,18.6121,18.6174,242400.0
2012-07-25 10:10:00,35.16,35.18,35.12,35.13,42700.0,18.6174,18.628,18.5962,18.6015,42700.0
2012-07-25 10:15:00,35.11,35.12,35.09,35.09,17300.0,18.5909,18.5962,18.5803,18.5803,17300.0
2012-07-25 10:20:00,35.1,35.12,35.04,35.04,17100.0,18.5856,18.5962,18.5538,18.5538,17100.0
2012-07-25 10:25:00,35.05,35.07,35.01,35.06,17200.0,18.5591,18.5697,18.538,18.5644,17200.0
2012-07-25 10:30:00,35.06,35.06,35.0,35.0,15000.0,18.5644,18.5644,18.5327,18.5327,15000.0
2012-07-25 10:35:00,35.0,35.03,34.97,34.98,16500.0,18.5327,18.5485,18.5168,18.5221,16500.0
2012-07-25 10:40:00,34.99,35.03,34.96,35.02,52000.0,18.5274,18.5485,18.5115,18.5433,52000.0
2012-07-25 10:45:00,35.02,35.03,35.0,35.0,18500.0,18.5433,18.5485,18.5327,18.5327,18500.0
2012-07-25 10:50:00,35.01,35.01,34.98,35.0,83200.0,18.538,18.538,18.5221,18.5327,83200.0
2012-07-25 10:55:00,35.01,35.03,34.99,35.0,92900.0,18.538,18.5485,18.5274,18.5327,92900.0
2012-07-25 11:00:00,35.0,35.02,34.99,35.01,113700.0,18.5327,18.5433,18.5274,18.538,113700.0
2012-07-25 11:05:00,35.0,35.01,34.92,34.93,172200.0,18.5327,18.538,18.4903,18.4956,172200.0
2012-07-25 11:10:00,34.93,35.0,34.93,34.96,16500.0,18.4956,18.5327,18.4956,18.5115,16500.0
2012-07-25 11:15:00,34.97,35.03,34.97,35.01,15700.0,18.5168,18.5485,18.5168,18.538,15700.0
2012-07-25 11:20:00,35.01,35.06,35.0,35.0,20900.0,18.538,18.5644,18.5327,18.5327,20900.0
2012-07-25 11:25:00,35.01,35.04,35.0,35.03,5100.0,18.538,18.5538,18.5327,18.5485,5100.0
2012-07-25 11:30:00,35.02,35.06,35.0,35.06,22000.0,18.5433,18.5644,18.5327,18.5644,22000.0
2012-07-25 11:35:00,35.06,35.13,35.05,35.13,33700.0,18.5644,18.6015,18.5591,18.6015,33700.0
2012-07-25 11:40:00,35.12,35.13,35.08,35.08,35400.0,18.5962,18.6015,18.575,18.575,35400.0
2012-07-25 11:45:00,35.09,35.11,35.08,35.08,20400.0,18.5803,18.5909,18.575,18.575,20400.0
2012-07-25 11:50:00,35.07,35.11,35.07,35.11,20500.0,18.5697,18.5909,18.5697,18.5909,20500.0
2012-07-25 11:55:00,35.11,35.12,35.09,35.1,11100.0,18.5909,18.5962,18.5803,18.5856,11100.0
2012-07-25 12:00:00,35.11,35.12,35.1,35.1,9700.0,18.5909,18.5962,18.5856,18.5856,9700.0
2012-07-25 12:05:00,35.1,35.12,35.1,35.1,11700.0,18.5856,18.5962,18.5856,18.5856,11700.0
2012-07-25 12:10:00,35.11,35.12,35.1,35.1,37900.0,18.5909,18.5962,18.5856,18.5856,37900.0
2012-07-25 12:15:00,35.1,35.11,35.09,35.09,16800.0,18.5856,18.5909,18.5803,18.5803,16800.0
2012-07-25 12:20:00,35.09,35.11,35.09,35.1,21000.0,18.5803,18.5909,18.5803,18.5856,21000.0
2012-07-25 12:25:00,35.1,35.11,35.1,35.11,6400.0,18.5856,18.5909,18.5856,18.5909,6400.0
2012-07-25 12:30:00,35.11,35.14,35.1,35.1,11200.0,18.5909,18.6068,18.5856,18.5856,11200.0
2012-07-25 12:35:00,35.1,35.14,35.1,35.13,9100.0,18.5856,18.6068,18.5856,18.6015,9100.0
2012-07-25 12:40:00,35.13,35.13,35.1,35.1,8500.0,18.6015,18.6015,18.5856,18.5856,8500.0
2012-07-25 12:45:00,35.1,35.18,35.1,35.13,37700.0,18.5856,18.628,18.5856,18.6015,37700.0
2012-07-25 12:50:00,35.13,35.13,35.08,35.08,11900.0,18.6015,18.6015,18.575,18.575,11900.0
2012-07-25 12:55:00,35.1,35.1,35.08,35.08,13200.0,18.5856,18.5856,18.575,18.575,13200.0
2012-07-25 13:00:00,35.08,35.13,35.08,35.13,16000.0,18.575,18.6015,18.575,18.6015,16000.0
2012-07-25 13:05:00,35.12,35.19,35.12,35.19,6700.0,18.5962,18.6333,18.5962,18.6333,6700.0
2012-07-25 13:10:00,35.19,35.2,35.16,35.18,14200.0,18.6333,18.6386,18.6174,18.628,14200.0
2012-07-25 13:15:00,35.19,35.19,35.16,35.18,10900.0,18.6333,18.6333,18.6174,18.628,10900.0
2012-07-25 13:20:00,35.17,35.18,35.15,35.16,6400.0,18.6227,18.628,18.6121,18.6174,6400.0
2012-07-25 13:25:00,35.16,35.16,35.13,35.13,4800.0,18.6174,18.6174,18.6015,18.6015,4800.0
2012-07-25 13:30:00,35.14,35.14,35.08,35.13,22800.0,18.6068,18.6068,18.575,18.6015,22800.0
2012-07-25 13:35:00,35.13,35.19,35.13,35.17,19100.0,18.6015,18.6333,18.6015,18.6227,19100.0
2012-07-25 13:40:00,35.16,35.16,35.1,35.11,6800.0,18.6174,18.6174,18.5856,18.5909,6800.0
2012-07-25 13:45:00,35.1,35.13,35.09,35.09,152800.0,18.5856,18.6015,18.5803,18.5803,152800.0
2012-07-25 13:50:00,35.08,35.1,35.06,35.09,21500.0,18.575,18.5856,18.5644,18.5803,21500.0
2012-07-25 13:55:00,35.1,35.14,35.1,35.14,7100.0,18.5856,18.6068,18.5856,18.6068,7100.0
2012-07-25 14:00:00,35.13,35.13,35.08,35.08,10800.0,18.6015,18.6015,18.575,18.575,10800.0
2012-07-25 14:05:00,35.08,35.11,35.08,35.1,10500.0,18.575,18.5909,18.575,18.5856,10500.0
2012-07-25 14:10:00,35.11,35.14,35.1,35.14,10100.0,18.5909,18.6068,18.5856,18.6068,10100.0
2012-07-25 14:15:00,35.14,35.14,35.11,35.14,12700.0,18.6068,18.6068,18.5909,18.6068,12700.0
2012-07-25 14:20:00,35.14,35.15,35.11,35.15,13300.0,18.6068,18.6121,18.5909,18.6121,13300.0
2012-07-25 14:25:00,35.15,35.15,35.14,35.14,10200.0,18.6121,18.6121,18.6068,18.6068,10200.0
2012-07-25 14:30:00,35.14,35.15,35.14,35.14,24400.0,18.6068,18.6121,18.6068,18.6068,24400.0
2012-07-25 14:35:00,35.14,35.17,35.13,35.15,41900.0,18.6068,18.6227,18.6015,18.6121,41900.0
2012-07-25 14:40:00,35.16,35.17,35.14,35.15,19700.0,18.6174,18.6227,18.6068,18.6121,19700.0
2012-07-25 14:45:00,35.15,35.2,35.14,35.19,13300.0,18.6121,18.6386,18.6068,18.6333,13300.0
2012-07-25 14:50:00,35.18,35.19,35.17,35.18,15800.0,18.628,18.6333,18.6227,18.628,15800.0
2012-07-25 14:55:00,35.19,35.21,35.17,35.17,25600.0,18.6333,18.6439,18.6227,18.6227,25600.0
2012-07-25 15:00:00,35.18,35.2,35.17,35.19,29400.0,18.628,18.6386,18.6227,18.6333,29400.0
2012-07-25 15:05:00,35.19,35.2,35.16,35.17,46800.0,18.6333,18.6386,18.6174,18.6227,46800.0
2012-07-25 15:10:00,35.18,35.18,35.16,35.17,66600.0,18.628,18.628,18.6174,18.6227,66600.0
2012-07-25 15:15:00,35.17,35.18,35.16,35.17,86900.0,18.6227,18.628,18.6174,18.6227,86900.0
2012-07-25 15:20:00,35.17,35.18,35.14,35.15,35200.0,18.6227,18.628,18.6068,18.6121,35200.0
2012-07-25 15:25:00,35.16,35.19,35.15,35.19,34000.0,18.6174,18.6333,18.6121,18.6333,34000.0
2012-07-25 15:30:00,35.19,35.2,35.14,35.16,44700.0,18.6333,18.6386,18.6068,18.6174,44700.0
2012-07-25 15:35:00,35.15,35.18,35.15,35.15,34900.0,18.6121,18.628,18.6121,18.6121,34900.0
2012-07-25 15:40:00,35.15,35.19,35.15,35.18,60200.0,18.6121,18.6333,18.6121,18.628,60200.0
2012-07-25 15:45:00,35.18,35.23,35.18,35.2,91400.0,18.628,18.6544,18.628,18.6386,91400.0
2012-07-25 15:50:00,35.2,35.21,35.19,35.2,115400.0,18.6386,18.6439,18.6333,18.6386,115400.0
2012-07-25 15:55:00,35.21,35.26,35.19,35.26,160600.0,18.6439,18.6703,18.6333,18.6703,160600.0
2012-07-26 09:30:00,35.59,35.79,35.32,35.76,93300.0,18.8451,18.951,18.7021,18.9351,93300.0
2012-07-26 09:35:00,35.77,35.87,35.61,35.74,83600.0,18.9404,18.9933,18.8557,18.9245,83600.0
2012-07-26 09:40:00,35.74,35.76,35.65,35.65,37500.0,18.9245,18.9351,18.8768,18.8768,37500.0
2012-07-26 09:45:00,35.67,35.77,35.59,35.77,53200.0,18.8874,18.9404,18.8451,18.9404,53200.0
2012-07-26 09:50:00,35.76,35.79,35.67,35.71,56500.0,18.9351,18.951,18.8874,18.9086,56500.0
2012-07-26 09:55:00,35.72,35.76,35.71,35.72,41000.0,18.9139,18.9351,18.9086,18.9139,41000.0
2012-07-26 10:00:00,35.72,35.77,35.68,35.77,37800.0,18.9139,18.9404,18.8927,18.9404,37800.0
2012-07-26 10:05:00,35.77,35.77,35.66,35.67,82200.0,18.9404,18.9404,18.8821,18.8874,82200.0
2012-07-26 10:10:00,35.68,35.68,35.53,35.54,35800.0,18.8927,18.8927,18.8133,18.8186,35800.0
2012-07-26 10:15:00,35.54,35.57,35.46,35.49,56300.0,18.8186,18.8345,18.7762,18.7921,56300.0
2012-07-26 10:20:00,35.48,35.48,35.4,35.4,21900.0,18.7868,18.7868,18.7445,18.7445,21900.0
2012-07-26 10:25:00,35.41,35.46,35.41,35.46,101000.0,18.7498,18.7762,18.7498,18.7762,101000.0
2012-07-26 10:30:00,35.46,35.51,35.46,35.48,87400.0,18.7762,18.8027,18.7762,18.7868,87400.0
2012-07-26 10:35:00,35.48,35.54,35.47,35.54,21300.0,18.7868,18.8186,18.7815,18.8186,21300.0
2012-07-26 10:40:00,35.54,35.56,35.51,35.54,27000.0,18.8186,18.8292,18.8027,18.8186,27000.0
2012-07-26 10:45:00,35.54,35.58,35.5,35.58,120900.0,18.8186,18.8398,18.7974,18.8398,120900.0
2012-07-26 10:50:00,35.57,35.59,35.57,35.58,11000.0,18.8345,18.8451,18.8345,18.8398,11000.0
2012-07-26 10:55:00,35.59,35.65,35.59,35.65,20000.0,18.8451,18.8768,18.8451,18.8768,20000.0
2012-07-26 11:00:00,35.65,35.67,35.59,35.61,19800.0,18.8768,18.8874,18.8451,18.8557,19800.0
2012-07-26 11:05:00,35.61,35.61,35.55,35.56,23300.0,18.8557,18.8557,18.8239,18.8292,23300.0
2012-07-26 11:10:00,35.56,35.56,35.53,35.53,13700.0,18.8292,18.8292,18.8133,18.8133,13700.0
2012-07-26 11:15:00,35.53,35.56,35.53,35.54,65500.0,18.8133,18.8292,18.8133,18.8186,65500.0
2012-07-26 11:20:00,35.54,35.54,35.49,35.5,34800.0,18.8186,18.8186,18.7921,18.7974,34800.0
2012-07-26 11:25:00,35.49,35.54,35.44,35.52,147200.0,18.7921,18.8186,18.7656,18.808,147200.0
2012-07-26 11:30:00,35.5,35.55,35.5,35.55,33100.0,18.7974,18.8239,18.7974,18.8239,33100.0
2012-07-26 11:35:00,35.56,35.57,35.54,35.55,12100.0,18.8292,18.8345,18.8186,18.8239,12100.0
2012-07-26 11:40:00,35.54,35.55,35.53,35.53,20300.0,18.8186,18.8239,18.8133,18.8133,20300.0
2012-07-26 11:45:00,35.53,35.53,35.51,35.51,13600.0,18.8133,18.8133,18.8027,18.8027,13600.0
2012-07-26 11:50:00,35.52,35.52,35.48,35.48,9300.0,18.808,18.808,18.7868,18.7868,9300.0
2012-07-26 11:55:00,35.48,35.52,35.48,35.52,23000.0,18.7868,18.808,18.7868,18.808,23000.0
2012-07-26 12:00:00,35.51,35.52,35.47,35.47,126000.0,18.8027,18.808,18.7815,18.7815,126000.0
2012-07-26 12:05:00,35.48,35.5,35.45,35.5,32100.0,18.7868,18.7974,18.7709,18.7974,32100.0
2012-07-26 12:10:00,35.5,35.52,35.48,35.49,87700.0,18.7974,18.808,18.7868,18.7921,87700.0
2012-07-26 12:15:00,35.48,35.51,35.48,35.49,25600.0,18.7868,18.8027,18.7868,18.7921,25600.0
2012-07-26 12:20:00,35.48,35.49,35.46,35.48,27000.0,18.7868,18.7921,18.7762,18.7868,27000.0
2012-07-26 12:25:00,35.48,35.48,35.46,35.47,11800.0,18.7868,18.7868,18.7762,18.7815,11800.0
2012-07-26 12:30:00,35.47,35.48,35.46,35.47,19300.0,18.7815,18.7868,18.7762,18.7815,19300.0
2012-07-26 12:35:00,35.48,35.49,35.46,35.48,37000.0,18.7868,18.7921,18.7762,18.7868,37000.0
2012-07-26 12:40:00,35.48,35.49,35.44,35.45,81000.0,18.7868,18.7921,18.7656,18.7709,81000.0
2012-07-26 12:45:00,35.45,35.45,35.39,35.39,38300.0,18.7709,18.7709,18.7392,18.7392,38300.0
2012-07-26 12:50:00,35.39,35.42,35.37,35.39,27200.0,18.7392,18.7551,18.7286,18.7392,27200.0
2012-07-26 12:55:00,35.4,35.47,35.39,35.46,38600.0,18.7445,18.7815,18.7392,18.7762,38600.0
2012-07-26 13:00:00,35.46,35.46,35.43,35.45,22900.0,18.7762,18.7762,18.7603,18.7709,22900.0
2012-07-26 13:05:00,35.44,35.47,35.44,35.46,32300.0,18.7656,18.7815,18.7656,18.7762,32300.0
2012-07-26 13:10:00,35.47,35.49,35.46,35.47,25200.0,18.7815,18.7921,18.7762,18.7815,25200.0
2012-07-26 13:15:00,35.47,35.49,35.47,35.48,48000.0,18.7815,18.7921,18.7815,18.7868,48000.0
2012-07-26 13:20:00,35.47,35.48,35.45,35.48,15800.0,18.7815,18.7868,18.7709,18.7868,15800.0
2012-07-26 13:25:00,35.48,35.53,35.47,35.51,31900.0,18.7868,18.8133,18.7815,18.8027,31900.0
2012-07-26 13:30:00,35.52,35.58,35.52,35.57,25800.0,18.808,18.8398,18.808,18.8345,25800.0
2012-07-26 13:35:00,35.57,35.57,35.55,35.56,22200.0,18.8345,18.8345,18.8239,18.8292,22200.0
2012-07-26 13:40:00,35.55,35.56,35.53,35.54,38300.0,18.8239,18.8292,18.8133,18.8186,38300.0
2012-07-26 13:45:00,35.54,35.55,35.51,35.52,27800.0,18.8186,18.8239,18.8027,18.808,27800.0
2012-07-26 13:50:00,35.52,35.52,35.5,35.5,29500.0,18.808,18.808,18.7974,18.7974,29500.0
2012-07-26 13:55:00,35.51,35.52,35.5,35.52,28700.0,18.8027,18.808,18.7974,18.808,28700.0
2012-07-26 14:00:00,35.52,35.56,35.52,35.56,18600.0,18.808,18.8292,18.808,18.8292,18600.0
2012-07-26 14:05:00,35.56,35.56,35.54,35.55,23600.0,18.8292,18.8292,18.8186,18.8239,23600.0
2012-07-26 14:10:00,35.54,35.58,35.54,35.55,19600.0,18.8186,18.8398,18.8186,18.8239,19600.0
2012-07-26 14:15:00,35.55,35.55,35.51,35.52,82600.0,18.8239,18.8239,18.8027,18.808,82600.0
2012-07-26 14:20:00,35.52,35.54,35.5,35.54,77700.0,18.808,18.8186,18.7974,18.8186,77700.0
2012-07-26 14:25:00,35.53,35.55,35.52,35.53,14500.0,18.8133,18.8239,18.808,18.8133,14500.0
2012-07-26 14:30:00,35.52,35.53,35.49,35.49,45600.0,18.808,18.8133,18.7921,18.7921,45600.0
2012-07-26 14:35:00,35.49,35.54,35.49,35.52,39200.0,18.7921,18.8186,18.7921,18.808,39200.0
2012-07-26 14:40:00,35.52,35.53,35.51,35.53,38800.0,18.808,18.8133,18.8027,18.8133,38800.0
2012-07-26 14:45:00,35.52,35.57,35.52,35.55,78700.0,18.808,18.8345,18.808,18.8239,78700.0
2012-07-26 14:50:00,35.55,35.59,35.55,35.59,24200.0,18.8239,18.8451,18.8239,18.8451,24200.0
2012-07-26 14:55:00,35.59,35.62,35.59,35.62,38300.0,18.8451,18.861,18.8451,18.861,38300.0
2012-07-26 15:00:00,35.61,35.63,35.61,35.61,17200.0,18.8557,18.8662,18.8557,18.8557,17200.0
2012-07-26 15:05:00,35.61,35.63,35.59,35.63,30800.0,18.8557,18.8662,18.8451,18.8662,30800.0
2012-07-26 15:10:00,35.64,35.68,35.63,35.67,49500.0,18.8715,18.8927,18.8662,18.8874,49500.0
2012-07-26 15:15:00,35.67,35.7,35.67,35.68,43300.0,18.8874,18.9033,18.8874,18.8927,43300.0
2012-07-26 15:20:00,35.68,35.68,35.66,35.67,45800.0,18.8927,18.8927,18.8821,18.8874,45800.0
2012-07-26 15:25:00,35.67,35.69,35.65,35.67,58600.0,18.8874,18.898,18.8768,18.8874,58600.0
2012-07-26 15:30:00,35.67,35.69,35.67,35.67,111800.0,18.8874,18.898,18.8874,18.8874,111800.0
2012-07-26 15:35:00,35.68,35.76,35.67,35.74,52700.0,18.8927,18.9351,18.8874,18.9245,52700.0
2012-07-26 15:40:00,35.73,35.77,35.73,35.74,75600.0,18.9192,18.9404,18.9192,18.9245,75600.0
2012-07-26 15:45:00,35.74,35.79,35.73,35.76,115400.0,18.9245,18.951,18.9192,18.9351,115400.0
2012-07-26 15:50:00,35.76,35.77,35.75,35.77,60200.0,18.9351,18.9404,18.9298,18.9404,60200.0
2012-07-26 15:55:00,35.78,35.8,35.69,35.72,295400.0,18.9457,18.9563,18.898,18.9139,295400.0
2012-07-27 09:30:00,35.55,35.58,35.36,35.44,80100.0,19.0079,19.0239,18.9063,18.9491,80100.0
2012-07-27 09:35:00,35.44,35.59,35.41,35.5,25500.0,18.9491,19.0293,18.933,18.9811,25500.0
2012-07-27 09:40:00,35.46,35.46,35.4,35.4,10800.0,18.9597,18.9597,18.9277,18.9277,10800.0
2012-07-27 09:45:00,35.4,35.41,35.25,35.25,86700.0,18.9277,18.933,18.8475,18.8475,86700.0
2012-07-27 09:50:00,35.24,35.31,35.19,35.3,43000.0,18.8421,18.8795,18.8154,18.8742,43000.0
2012-07-27 09:55:00,35.3,35.32,35.23,35.29,14800.0,18.8742,18.8849,18.8368,18.8689,14800.0
2012-07-27 10:00:00,35.29,35.3,35.27,35.29,13100.0,18.8689,18.8742,18.8582,18.8689,13100.0
2012-07-27 10:05:00,35.28,35.29,35.25,35.27,17500.0,18.8635,18.8689,18.8475,18.8582,17500.0
2012-07-27 10:10:00,35.28,35.3,35.24,35.27,11300.0,18.8635,18.8742,18.8421,18.8582,11300.0
2012-07-27 10:15:00,35.26,35.3,35.24,35.29,8400.0,18.8528,18.8742,18.8421,18.8689,8400.0
2012-07-27 10:20:00,35.29,35.35,35.29,35.35,14800.0,18.8689,18.9009,18.8689,18.9009,14800.0
2012-07-27 10:25:00,35.34,35.36,35.33,35.33,42800.0,18.8956,18.9063,18.8902,18.8902,42800.0
2012-07-27 10:30:00,35.34,35.37,35.34,35.37,22800.0,18.8956,18.9116,18.8956,18.9116,22800.0
2012-07-27 10:35:00,35.36,35.37,35.35,35.36,18600.0,18.9063,18.9116,18.9009,18.9063,18600.0
2012-07-27 10:40:00,35.37,35.37,35.36,35.37,37400.0,18.9116,18.9116,18.9063,18.9116,37400.0
2012-07-27 10:45:00,35.36,35.37,35.35,35.37,30500.0,18.9063,18.9116,18.9009,18.9116,30500.0
2012-07-27 10:50:00,35.37,35.37,35.36,35.37,26800.0,18.9116,18.9116,18.9063,18.9116,26800.0
2012-07-27 10:55:00,35.37,35.41,35.37,35.4,37700.0,18.9116,18.933,18.9116,18.9277,37700.0
2012-07-27 11:00:00,35.41,35.48,35.41,35.46,18800.0,18.933,18.9704,18.933,18.9597,18800.0
2012-07-27 11:05:00,35.45,35.46,35.41,35.42,15800.0,18.9544,18.9597,18.933,18.9384,15800.0
2012-07-27 11:10:00,35.42,35.43,35.41,35.42,12100.0,18.9384,18.9437,18.933,18.9384,12100.0
2012-07-27 11:15:00,35.42,35.45,35.41,35.45,42500.0,18.9384,18.9544,18.933,18.9544,42500.0
2012-07-27 11:20:00,35.45,35.45,35.44,35.44,19800.0,18.9544,18.9544,18.9491,18.9491,19800.0
2012-07-27 11:25:00,35.44,35.45,35.42,35.45,14400.0,18.9491,18.9544,18.9384,18.9544,14400.0
2012-07-27 11:30:00,35.44,35.47,35.44,35.46,17400.0,18.9491,18.9651,18.9491,18.9597,17400.0
2012-07-27 11:35:00,35.46,35.46,35.44,35.44,12900.0,18.9597,18.9597,18.9491,18.9491,12900.0
2012-07-27 11:40:00,35.44,35.45,35.44,35.44,8000.0,18.9491,18.9544,18.9491,18.9491,8000.0
2012-07-27 11:45:00,35.45,35.45,35.44,35.44,15400.0,18.9544,18.9544,18.9491,18.9491,15400.0
2012-07-27 11:50:00,35.44,35.46,35.44,35.45,21000.0,18.9491,18.9597,18.9491,18.9544,21000.0
2012-07-27 11:55:00,35.45,35.5,35.43,35.49,34700.0,18.9544,18.9811,18.9437,18.9758,34700.0
2012-07-27 12:00:00,35.49,35.58,35.49,35.57,40200.0,18.9758,19.0239,18.9758,19.0186,40200.0
2012-07-27 12:05:00,35.57,35.62,35.57,35.6,21300.0,19.0186,19.0453,19.0186,19.0346,21300.0
2012-07-27 12:10:00,35.6,35.63,35.6,35.63,13900.0,19.0346,19.0506,19.0346,19.0506,13900.0
2012-07-27 12:15:00,35.62,35.65,35.62,35.63,21700.0,19.0453,19.0613,19.0453,19.0506,21700.0
2012-07-27 12:20:00,35.64,35.68,35.64,35.66,25600.0,19.056,19.0774,19.056,19.0667,25600.0
2012-07-27 12:25:00,35.66,35.71,35.64,35.66,46700.0,19.0667,19.0934,19.056,19.0667,46700.0
2012-07-27 12:30:00,35.67,35.68,35.66,35.66,23200.0,19.072,19.0774,19.0667,19.0667,23200.0
2012-07-27 12:35:00,35.66,35.67,35.63,35.63,18800.0,19.0667,19.072,19.0506,19.0506,18800.0
2012-07-27 12:40:00,35.64,35.64,35.61,35.62,11300.0,19.056,19.056,19.04,19.0453,11300.0
2012-07-27 12:45:00,35.62,35.63,35.61,35.63,18800.0,19.0453,19.0506,19.04,19.0506,18800.0
2012-07-27 12:50:00,35.65,35.66,35.64,35.65,5200.0,19.0613,19.0667,19.056,19.0613,5200.0
2012-07-27 12:55:00,35.66,35.69,35.64,35.65,24900.0,19.0667,19.0827,19.056,19.0613,24900.0
2012-07-27 13:00:00,35.65,35.68,35.65,35.67,12100.0,19.0613,19.0774,19.0613,19.072,12100.0
2012-07-27 13:05:00,35.68,35.69,35.65,35.65,12400.0,19.0774,19.0827,19.0613,19.0613,12400.0
2012-07-27 13:10:00,35.65,35.68,35.64,35.66,24000.0,19.0613,19.0774,19.056,19.0667,24000.0
2012-07-27 13:15:00,35.66,35.68,35.64,35.66,20400.0,19.0667,19.0774,19.056,19.0667,20400.0
2012-07-27 13:20:00,35.67,35.69,35.67,35.69,23800.0,19.072,19.0827,19.072,19.0827,23800.0
2012-07-27 13:25:00,35.68,35.84,35.68,35.83,109800.0,19.0774,19.1629,19.0774,19.1576,109800.0
2012-07-27 13:30:00,35.83,35.93,35.83,35.85,84200.0,19.1576,19.211,19.1576,19.1683,84200.0
2012-07-27 13:35:00,35.86,35.95,35.86,35.9,56600.0,19.1736,19.2217,19.1736,19.195,56600.0
2012-07-27 13:40:00,35.9,35.91,35.76,35.77,67300.0,19.195,19.2004,19.1202,19.1255,67300.0
2012-07-27 13:45:00,35.77,35.77,35.74,35.75,25400.0,19.1255,19.1255,19.1095,19.1148,25400.0
2012-07-27 13:50:00,35.75,35.79,35.74,35.79,24600.0,19.1148,19.1362,19.1095,19.1362,24600.0
2012-07-27 13:55:00,35.78,35.8,35.77,35.79,28600.0,19.1308,19.1415,19.1255,19.1362,28600.0
2012-07-27 14:00:00,35.79,35.8,35.77,35.8,56200.0,19.1362,19.1415,19.1255,19.1415,56200.0
2012-07-27 14:05:00,35.8,35.85,35.79,35.8,78400.0,19.1415,19.1683,19.1362,19.1415,78400.0
2012-07-27 14:10:00,35.8,35.81,35.79,35.8,29000.0,19.1415,19.1469,19.1362,19.1415,29000.0
2012-07-27 14:15:00,35.81,35.82,35.8,35.81,40500.0,19.1469,19.1522,19.1415,19.1469,40500.0
2012-07-27 14:20:00,35.8,35.83,35.8,35.8,31600.0,19.1415,19.1576,19.1415,19.1415,31600.0
2012-07-27 14:25:00,35.8,35.82,35.8,35.81,16300.0,19.1415,19.1522,19.1415,19.1469,16300.0
2012-07-27 14:30:00,35.8,35.86,35.8,35.85,29800.0,19.1415,19.1736,19.1415,19.1683,29800.0
2012-07-27 14:35:00,35.85,35.85,35.82,35.83,14900.0,19.1683,19.1683,19.1522,19.1576,14900.0
2012-07-27 14:40:00,35.83,35.85,35.81,35.81,20700.0,19.1576,19.1683,19.1469,19.1469,20700.0
2012-07-27 14:45:00,35.82,35.84,35.79,35.8,78400.0,19.1522,19.1629,19.1362,19.1415,78400.0
2012-07-27 14:50:00,35.79,35.87,35.79,35.84,54800.0,19.1362,19.179,19.1362,19.1629,54800.0
2012-07-27 14:55:00,35.84,35.86,35.8,35.81,52700.0,19.1629,19.1736,19.1415,19.1469,52700.0
2012-07-27 15:00:00,35.8,35.85,35.8,35.84,23600.0,19.1415,19.1683,19.1415,19.1629,23600.0
2012-07-27 15:05:00,35.83,35.89,35.81,35.87,48500.0,19.1576,19.1897,19.1469,19.179,48500.0
2012-07-27 15:10:00,35.87,35.9,35.85,35.86,17700.0,19.179,19.195,19.1683,19.1736,17700.0
2012-07-27 15:15:00,35.86,35.89,35.86,35.88,25200.0,19.1736,19.1897,19.1736,19.1843,25200.0
2012-07-27 15:20:00,35.87,35.88,35.82,35.83,57500.0,19.179,19.1843,19.1522,19.1576,57500.0
2012-07-27 15:25:00,35.83,35.86,35.82,35.84,51300.0,19.1576,19.1736,19.1522,19.1629,51300.0
2012-07-27 15:30:00,35.85,35.86,35.83,35.84,98000.0,19.1683,19.1736,19.1576,19.1629,98000.0
2012-07-27 15:35:00,35.83,35.84,35.83,35.83,43500.0,19.1576,19.1629,19.1576,19.1576,43500.0
2012-07-27 15:40:00,35.84,35.86,35.83,35.86,177200.0,19.1629,19.1736,19.1576,19.1736,177200.0
2012-07-27 15:45:00,35.87,35.89,35.81,35.81,71000.0,19.179,19.1897,19.1469,19.1469,71000.0
2012-07-27 15:50:00,35.8,35.81,35.78,35.81,163700.0,19.1415,19.1469,19.1308,19.1469,163700.0
2012-07-27 15:55:00,35.8,35.83,35.77,35.82,269800.0,19.1415,19.1576,19.1255,19.1522,269800.0
2012-07-30 09:30:00,35.97,36.0,35.89,35.93,63500.0,19.2324,19.2485,19.1897,19.211,63500.0
2012-07-30 09:35:00,35.94,35.95,35.86,35.87,23900.0,19.2164,19.2217,19.1736,19.179,23900.0
2012-07-30 09:40:00,35.87,35.9,35.84,35.84,38300.0,19.179,19.195,19.1629,19.1629,38300.0
2012-07-30 09:45:00,35.84,35.87,35.82,35.83,52600.0,19.1629,19.179,19.1522,19.1576,52600.0
2012-07-30 09:50:00,35.84,35.89,35.83,35.87,50500.0,19.1629,19.1897,19.1576,19.179,50500.0
2012-07-30 09:55:00,35.87,35.95,35.85,35.94,44300.0,19.179,19.2217,19.1683,19.2164,44300.0
2012-07-30 10:00:00,35.94,35.94,35.86,35.93,33800.0,19.2164,19.2164,19.1736,19.211,33800.0
2012-07-30 10:05:00,35.93,35.93,35.83,35.83,57200.0,19.211,19.211,19.1576,19.1576,57200.0
2012-07-30 10:10:00,35.83,35.88,35.83,35.86,40600.0,19.1576,19.1843,19.1576,19.1736,40600.0
2012-07-30 10:15:00,35.86,35.91,35.82,35.9,37600.0,19.1736,19.2004,19.1522,19.195,37600.0
2012-07-30 10:20:00,35.91,35.95,35.91,35.94,18100.0,19.2004,19.2217,19.2004,19.2164,18100.0
2012-07-30 10:25:00,35.94,35.94,35.85,35.88,63400.0,19.2164,19.2164,19.1683,19.1843,63400.0
2012-07-30 10:30:00,35.88,35.91,35.86,35.9,26900.0,19.1843,19.2004,19.1736,19.195,26900.0
2012-07-30 10:35:00,35.89,35.97,35.89,35.93,55400.0,19.1897,19.2324,19.1897,19.211,55400.0
2012-07-30 10:40:00,35.94,35.95,35.89,35.94,34500.0,19.2164,19.2217,19.1897,19.2164,34500.0
2012-07-30 10:45:00,35.93,35.95,35.88,35.88,37500.0,19.211,19.2217,19.1843,19.1843,37500.0
2012-07-30 10:50:00,35.88,35.91,35.87,35.91,24900.0,19.1843,19.2004,19.179,19.2004,24900.0
2012-07-30 10:55:00,35.91,35.91,35.87,35.88,53100.0,19.2004,19.2004,19.179,19.1843,53100.0
2012-07-30 11:00:00,35.89,35.94,35.89,35.93,25500.0,19.1897,19.2164,19.1897,19.211,25500.0
2012-07-30 11:05:00,35.93,35.95,35.91,35.91,47800.0,19.211,19.2217,19.2004,19.2004,47800.0
2012-07-30 11:10:00,35.92,35.93,35.91,35.91,12700.0,19.2057,19.211,19.2004,19.2004,12700.0
2012-07-30 11:15:00,35.91,35.91,35.86,35.89,38000.0,19.2004,19.2004,19.1736,19.1897,38000.0
2012-07-30 11:20:00,35.89,35.9,35.88,35.88,25900.0,19.1897,19.195,19.1843,19.1843,25900.0
2012-07-30 11:25:00,35.89,35.89,35.85,35.89,25600.0,19.1897,19.1897,19.1683,19.1897,25600.0
2012-07-30 11:30:00,35.89,35.9,35.82,35.83,44500.0,19.1897,19.195,19.1522,19.1576,44500.0
2012-07-30 11:35:00,35.83,35.83,35.79,35.83,37800.0,19.1576,19.1576,19.1362,19.1576,37800.0
2012-07-30 11:40:00,35.83,35.84,35.82,35.84,20100.0,19.1576,19.1629,19.1522,19.1629,20100.0
2012-07-30 11:45:00,35.86,35.87,35.84,35.85,17500.0,19.1736,19.179,19.1629,19.1683,17500.0
2012-07-30 11:50:00,35.86,35.87,35.85,35.86,16800.0,19.1736,19.179,19.1683,19.1736,16800.0
2012-07-30 11:55:00,35.87,35.87,35.84,35.84,25700.0,19.179,19.179,19.1629,19.1629,25700.0
2012-07-30 12:00:00,35.85,35.87,35.82,35.84,41500.0,19.1683,19.179,19.1522,19.1629,41500.0
2012-07-30 12:05:00,35.84,35.85,35.84,35.85,11100.0,19.1629,19.1683,19.1629,19.1683,11100.0
2012-07-30 12:10:00,35.85,35.85,35.84,35.85,7200.0,19.1683,19.1683,19.1629,19.1683,7200.0
2012-07-30 12:15:00,35.84,35.86,35.8,35.8,63400.0,19.1629,19.1736,19.1415,19.1415,63400.0
2012-07-30 12:20:00,35.8,35.84,35.8,35.82,30500.0,19.1415,19.1629,19.1415,19.1522,30500.0
2012-07-30 12:25:00,35.82,35.83,35.8,35.8,21400.0,19.1522,19.1576,19.1415,19.1415,21400.0
2012-07-30 12:30:00,35.81,35.84,35.8,35.82,33300.0,19.1469,19.1629,19.1415,19.1522,33300.0
2012-07-30 12:35:00,35.83,35.84,35.82,35.84,17000.0,19.1576,19.1629,19.1522,19.1629,17000.0
2012-07-30 12:40:00,35.84,35.87,35.84,35.86,27900.0,19.1629,19.179,19.1629,19.1736,27900.0
2012-07-30 12:45:00,35.86,35.86,35.82,35.82,28500.0,19.1736,19.1736,19.1522,19.1522,28500.0
2012-07-30 12:50:00,35.82,35.87,35.81,35.84,34600.0,19.1522,19.179,19.1469,19.1629,34600.0
2012-07-30 12:55:00,35.85,35.85,35.83,35.85,18400.0,19.1683,19.1683,19.1576,19.1683,18400.0
2012-07-30 13:00:00,35.86,35.89,35.86,35.88,21800.0,19.1736,19.1897,19.1736,19.1843,21800.0
2012-07-30 13:05:00,35.88,35.91,35.87,35.9,17700.0,19.1843,19.2004,19.179,19.195,17700.0
2012-07-30 13:10:00,35.91,35.93,35.9,35.91,10200.0,19.2004,19.211,19.195,19.2004,10200.0
2012-07-30 13:15:00,35.92,35.93,35.91,35.93,15200.0,19.2057,19.211,19.2004,19.211,15200.0
2012-07-30 13:20:00,35.92,35.93,35.89,35.9,44400.0,19.2057,19.211,19.1897,19.195,44400.0
2012-07-30 13:25:00,35.91,35.95,35.87,35.89,27400.0,19.2004,19.2217,19.179,19.1897,27400.0
2012-07-30 13:30:00,35.89,35.91,35.85,35.91,19000.0,19.1897,19.2004,19.1683,19.2004,19000.0
2012-07-30 13:35:00,35.91,35.92,35.91,35.92,6000.0,19.2004,19.2057,19.2004,19.2057,6000.0
2012-07-30 13:40:00,35.91,35.91,35.83,35.85,31400.0,19.2004,19.2004,19.1576,19.1683,31400.0
2012-07-30 13:45:00,35.84,35.84,35.82,35.82,13500.0,19.1629,19.1629,19.1522,19.1522,13500.0
2012-07-30 13:50:00,35.81,35.86,35.8,35.85,15300.0,19.1469,19.1736,19.1415,19.1683,15300.0
2012-07-30 13:55:00,35.85,35.86,35.84,35.86,9000.0,19.1683,19.1736,19.1629,19.1736,9000.0
2012-07-30 14:00:00,35.86,35.87,35.8,35.86,41800.0,19.1736,19.179,19.1415,19.1736,41800.0
2012-07-30 14:05:00,35.86,35.87,35.81,35.83,48000.0,19.1736,19.179,19.1469,19.1576,48000.0
2012-07-30 14:10:00,35.84,35.85,35.82,35.83,26200.0,19.1629,19.1683,19.1522,19.1576,26200.0
2012-07-30 14:15:00,35.83,35.84,35.78,35.81,45000.0,19.1576,19.1629,19.1308,19.1469,45000.0
2012-07-30 14:20:00,35.82,35.84,35.78,35.8,39600.0,19.1522,19.1629,19.1308,19.1415,39600.0
2012-07-30 14:25:00,35.81,35.82,35.8,35.82,27800.0,19.1469,19.1522,19.1415,19.1522,27800.0
2012-07-30 14:30:00,35.82,35.84,35.82,35.83,12800.0,19.1522,19.1629,19.1522,19.1576,12800.0
2012-07-30 14:35:00,35.83,35.84,35.81,35.83,25000.0,19.1576,19.1629,19.1469,19.1576,25000.0
2012-07-30 14:40:00,35.84,35.84,35.81,35.83,24400.0,19.1629,19.1629,19.1469,19.1576,24400.0
2012-07-30 14:45:00,35.84,35.84,35.8,35.8,14500.0,19.1629,19.1629,19.1415,19.1415,14500.0
2012-07-30 14:50:00,35.81,35.85,35.8,35.85,40600.0,19.1469,19.1683,19.1415,19.1683,40600.0
2012-07-30 14:55:00,35.84,35.87,35.83,35.85,33900.0,19.1629,19.179,19.1576,19.1683,33900.0
2012-07-30 15:00:00,35.85,35.85,35.81,35.81,23800.0,19.1683,19.1683,19.1469,19.1469,23800.0
2012-07-30 15:05:00,35.81,35.82,35.76,35.76,26000.0,19.1469,19.1522,19.1202,19.1202,26000.0
2012-07-30 15:10:00,35.76,35.77,35.73,35.75,86200.0,19.1202,19.1255,19.1041,19.1148,86200.0
2012-07-30 15:15:00,35.74,35.83,35.73,35.83,55300.0,19.1095,19.1576,19.1041,19.1576,55300.0
2012-07-30 15:20:00,35.82,35.83,35.82,35.83,24000.0,19.1522,19.1576,19.1522,19.1576,24000.0
2012-07-30 15:25:00,35.82,35.83,35.78,35.78,31600.0,19.1522,19.1576,19.1308,19.1308,31600.0
2012-07-30 15:30:00,35.78,35.83,35.78,35.82,58200.0,19.1308,19.1576,19.1308,19.1522,58200.0
2012-07-30 15:35:00,35.81,35.82,35.8,35.81,49300.0,19.1469,19.1522,19.1415,19.1469,49300.0
2012-07-30 15:40:00,35.8,35.84,35.8,35.84,58600.0,19.1415,19.1629,19.1415,19.1629,58600.0
2012-07-30 15:45:00,35.84,35.85,35.84,35.84,62900.0,19.1629,19.1683,19.1629,19.1629,62900.0
2012-07-30 15:50:00,35.84,35.85,35.8,35.8,186700.0,19.1629,19.1683,19.1415,19.1415,186700.0
2012-07-30 15:55:00,35.81,35.83,35.79,35.83,356300.0,19.1469,19.1576,19.1362,19.1576,356300.0
2012-07-31 09:30:00,35.9,35.9,35.62,35.74,48200.0,19.195,19.195,19.0453,19.1095,48200.0
2012-07-31 09:35:00,35.74,35.89,35.71,35.76,44400.0,19.1095,19.1897,19.0934,19.1202,44400.0
2012-07-31 09:40:00,35.76,35.84,35.72,35.79,41700.0,19.1202,19.1629,19.0988,19.1362,41700.0
2012-07-31 09:45:00,35.8,35.82,35.66,35.7,23800.0,19.1415,19.1522,19.0667,19.0881,23800.0
2012-07-31 09:50:00,35.7,35.72,35.65,35.72,20600.0,19.0881,19.0988,19.0613,19.0988,20600.0
2012-07-31 09:55:00,35.72,35.75,35.69,35.7,19600.0,19.0988,19.1148,19.0827,19.0881,19600.0
2012-07-31 10:00:00,35.73,35.78,35.69,35.76,56800.0,19.1041,19.1308,19.0827,19.1202,56800.0
2012-07-31 10:05:00,35.76,35.79,35.74,35.79,66600.0,19.1202,19.1362,19.1095,19.1362,66600.0
2012-07-31 10:10:00,35.79,35.9,35.77,35.9,45200.0,19.1362,19.195,19.1255,19.195,45200.0
2012-07-31 10:15:00,35.9,35.97,35.89,35.96,98600.0,19.195,19.2324,19.1897,19.2271,98600.0
2012-07-31 10:20:00,35.95,36.0,35.94,36.0,88100.0,19.2217,19.2485,19.2164,19.2485,88100.0
2012-07-31 10:25:00,36.0,36.03,35.98,36.02,37500.0,19.2485,19.2645,19.2378,19.2592,37500.0
2012-07-31 10:30:00,36.02,36.02,35.94,35.97,66200.0,19.2592,19.2592,19.2164,19.2324,66200.0
2012-07-31 10:35:00,35.98,36.0,35.88,35.89,17000.0,19.2378,19.2485,19.1843,19.1897,17000.0
2012-07-31 10:40:00,35.88,35.94,35.86,35.94,19400.0,19.1843,19.2164,19.1736,19.2164,19400.0
2012-07-31 10:45:00,35.94,35.97,35.93,35.94,27800.0,19.2164,19.2324,19.211,19.2164,27800.0
2012-07-31 10:50:00,35.93,35.95,35.92,35.94,21800.0,19.211,19.2217,19.2057,19.2164,21800.0
2012-07-31 10:55:00,35.95,35.95,35.9,35.9,23200.0,19.2217,19.2217,19.195,19.195,23200.0
2012-07-31 11:00:00,35.9,35.93,35.9,35.92,15400.0,19.195,19.211,19.195,19.2057,15400.0
2012-07-31 11:05:00,35.91,35.94,35.88,35.93,20100.0,19.2004,19.2164,19.1843,19.211,20100.0
2012-07-31 11:10:00,35.94,36.0,35.92,36.0,25500.0,19.2164,19.2485,19.2057,19.2485,25500.0
2012-07-31 11:15:00,35.99,35.99,35.93,35.94,22800.0,19.2431,19.2431,19.211,19.2164,22800.0
2012-07-31 11:20:00,35.94,35.99,35.94,35.97,24100.0,19.2164,19.2431,19.2164,19.2324,24100.0
2012-07-31 11:25:00,35.97,35.97,35.93,35.95,18500.0,19.2324,19.2324,19.211,19.2217,18500.0
2012-07-31 11:30:00,35.95,35.97,35.9,35.91,30500.0,19.2217,19.2324,19.195,19.2004,30500.0
2012-07-31 11:35:00,35.91,35.95,35.89,35.92,34800.0,19.2004,19.2217,19.1897,19.2057,34800.0
2012-07-31 11:40:00,35.91,35.93,35.89,35.93,14500.0,19.2004,19.211,19.1897,19.211,14500.0
2012-07-31 11:45:00,35.93,35.96,35.91,35.94,19200.0,19.211,19.2271,19.2004,19.2164,19200.0
2012-07-31 11:50:00,35.94,35.97,35.93,35.95,19300.0,19.2164,19.2324,19.211,19.2217,19300.0
2012-07-31 11:55:00,35.94,35.94,35.93,35.94,10200.0,19.2164,19.2164,19.211,19.2164,10200.0
2012-07-31 12:00:00,35.94,35.94,35.88,35.9,21400.0,19.2164,19.2164,19.1843,19.195,21400.0
2012-07-31 12:05:00,35.91,35.91,35.83,35.84,24200.0,19.2004,19.2004,19.1576,19.1629,24200.0
2012-07-31 12:10:00,35.84,35.86,35.79,35.85,110400.0,19.1629,19.1736,19.1362,19.1683,110400.0
2012-07-31 12:15:00,35.86,35.88,35.83,35.84,48800.0,19.1736,19.1843,19.1576,19.1629,48800.0
2012-07-31 12:20:00,35.84,35.85,35.83,35.84,41100.0,19.1629,19.1683,19.1576,19.1629,41100.0
2012-07-31 12:25:00,35.85,35.85,35.84,35.85,32200.0,19.1683,19.1683,19.1629,19.1683,32200.0
2012-07-31 12:30:00,35.85,35.85,35.84,35.84,50300.0,19.1683,19.1683,19.1629,19.1629,50300.0
2012-07-31 12:35:00,35.85,35.85,35.79,35.79,58900.0,19.1683,19.1683,19.1362,19.1362,58900.0
2012-07-31 12:40:00,35.79,35.82,35.79,35.8,45000.0,19.1362,19.1522,19.1362,19.1415,45000.0
2012-07-31 12:45:00,35.79,35.8,35.76,35.77,40000.0,19.1362,19.1415,19.1202,19.1255,40000.0
2012-07-31 12:50:00,35.76,35.77,35.76,35.77,37000.0,19.1202,19.1255,19.1202,19.1255,37000.0
2012-07-31 12:55:00,35.76,35.77,35.76,35.77,25800.0,19.1202,19.1255,19.1202,19.1255,25800.0
2012-07-31 13:00:00,35.76,35.77,35.76,35.77,46700.0,19.1202,19.1255,19.1202,19.1255,46700.0
2012-07-31 13:05:00,35.77,35.77,35.76,35.77,29500.0,19.1255,19.1255,19.1202,19.1255,29500.0
2012-07-31 13:10:00,35.77,35.77,35.74,35.77,46300.0,19.1255,19.1255,19.1095,19.1255,46300.0
2012-07-31 13:15:00,35.77,35.8,35.76,35.8,26100.0,19.1255,19.1415,19.1202,19.1415,26100.0
2012-07-31 13:20:00,35.8,35.83,35.79,35.82,18400.0,19.1415,19.1576,19.1362,19.1522,18400.0
2012-07-31 13:25:00,35.81,35.82,35.8,35.81,19800.0,19.1469,19.1522,19.1415,19.1469,19800.0
2012-07-31 13:30:00,35.8,35.81,35.79,35.81,16600.0,19.1415,19.1469,19.1362,19.1469,16600.0
2012-07-31 13:35:00,35.8,35.84,35.8,35.84,4600.0,19.1415,19.1629,19.1415,19.1629,4600.0
2012-07-31 13:40:00,35.84,35.84,35.83,35.83,29000.0,19.1629,19.1629,19.1576,19.1576,29000.0
2012-07-31 13:45:00,35.83,35.84,35.82,35.83,49100.0,19.1576,19.1629,19.1522,19.1576,49100.0
2012-07-31 13:50:00,35.83,35.85,35.81,35.82,20700.0,19.1576,19.1683,19.1469,19.1522,20700.0
2012-07-31 13:55:00,35.82,35.82,35.79,35.8,25900.0,19.1522,19.1522,19.1362,19.1415,25900.0
2012-07-31 14:00:00,35.8,35.82,35.79,35.82,17700.0,19.1415,19.1522,19.1362,19.1522,17700.0
2012-07-31 14:05:00,35.82,35.82,35.81,35.82,15100.0,19.1522,19.1522,19.1469,19.1522,15100.0
2012-07-31 14:10:00,35.82,35.82,35.8,35.81,43800.0,19.1522,19.1522,19.1415,19.1469,43800.0
2012-07-31 14:15:00,35.81,35.81,35.79,35.81,21100.0,19.1469,19.1469,19.1362,19.1469,21100.0
2012-07-31 14:20:00,35.81,35.82,35.79,35.81,41300.0,19.1469,19.1522,19.1362,19.1469,41300.0
2012-07-31 14:25:00,35.81,35.81,35.8,35.8,19300.0,19.1469,19.1469,19.1415,19.1415,19300.0
2012-07-31 14:30:00,35.8,35.81,35.79,35.79,24500.0,19.1415,19.1469,19.1362,19.1362,24500.0
2012-07-31 14:35:00,35.8,35.8,35.77,35.79,8600.0,19.1415,19.1415,19.1255,19.1362,8600.0
2012-07-31 14:40:00,35.79,35.84,35.79,35.84,20500.0,19.1362,19.1629,19.1362,19.1629,20500.0
2012-07-31 14:45:00,35.84,35.85,35.79,35.79,42500.0,19.1629,19.1683,19.1362,19.1362,42500.0
2012-07-31 14:50:00,35.8,35.81,35.79,35.81,17800.0,19.1415,19.1469,19.1362,19.1469,17800.0
2012-07-31 14:55:00,35.81,35.83,35.78,35.78,19900.0,19.1469,19.1576,19.1308,19.1308,19900.0
2012-07-31 15:00:00,35.78,35.81,35.76,35.8,20200.0,19.1308,19.1469,19.1202,19.1415,20200.0
2012-07-31 15:05:00,35.8,35.81,35.76,35.8,20800.0,19.1415,19.1469,19.1202,19.1415,20800.0
2012-07-31 15:10:00,35.81,35.83,35.8,35.82,22500.0,19.1469,19.1576,19.1415,19.1522,22500.0
2012-07-31 15:15:00,35.82,35.84,35.81,35.84,18900.0,19.1522,19.1629,19.1469,19.1629,18900.0
2012-07-31 15:20:00,35.84,35.85,35.82,35.84,20600.0,19.1629,19.1683,19.1522,19.1629,20600.0
2012-07-31 15:25:00,35.85,35.87,35.83,35.84,30600.0,19.1683,19.179,19.1576,19.1629,30600.0
2012-07-31 15:30:00,35.83,35.87,35.83,35.85,52500.0,19.1576,19.179,19.1576,19.1683,52500.0
2012-07-31 15:35:00,35.85,35.86,35.82,35.83,35900.0,19.1683,19.1736,19.1522,19.1576,35900.0
2012-07-31 15:40:00,35.83,35.84,35.75,35.81,49100.0,19.1576,19.1629,19.1148,19.1469,49100.0
2012-07-31 15:45:00,35.81,35.84,35.75,35.84,78200.0,19.1469,19.1629,19.1148,19.1629,78200.0
2012-07-31 15:50:00,35.84,35.86,35.79,35.81,84600.0,19.1629,19.1736,19.1362,19.1469,84600.0
2012-07-31 15:55:00,35.82,35.86,35.79,35.82,265000.0,19.1522,19.1736,19.1362,19.1522,265000.0
2012-08-01 09:30:00,35.97,35.99,35.83,35.88,55900.0,19.2324,19.2431,19.1576,19.1843,55900.0
2012-08-01 09:35:00,35.86,36.01,35.81,36.0,55000.0,19.1736,19.2538,19.1469,19.2485,55000.0
2012-08-01 09:40:00,35.99,36.02,35.86,35.88,32100.0,19.2431,19.2592,19.1736,19.1843,32100.0
2012-08-01 09:45:00,35.88,35.97,35.88,35.89,17900.0,19.1843,19.2324,19.1843,19.1897,17900.0
2012-08-01 09:50:00,35.89,35.94,35.81,35.93,32200.0,19.1897,19.2164,19.1469,19.211,32200.0
2012-08-01 09:55:00,35.93,35.95,35.86,35.88,49100.0,19.211,19.2217,19.1736,19.1843,49100.0
2012-08-01 10:00:00,35.87,35.9,35.79,35.83,55900.0,19.179,19.195,19.1362,19.1576,55900.0
2012-08-01 10:05:00,35.83,35.99,35.82,35.97,40900.0,19.1576,19.2431,19.1522,19.2324,40900.0
2012-08-01 10:10:00,35.97,35.97,35.88,35.9,60300.0,19.2324,19.2324,19.1843,19.195,60300.0
2012-08-01 10:15:00,35.89,35.9,35.86,35.9,24300.0,19.1897,19.195,19.1736,19.195,24300.0
2012-08-01 10:20:00,35.89,35.9,35.87,35.89,34400.0,19.1897,19.195,19.179,19.1897,34400.0
2012-08-01 10:25:00,35.89,35.9,35.89,35.9,11000.0,19.1897,19.195,19.1897,19.195,11000.0
2012-08-01 10:30:00,35.9,35.95,35.89,35.92,48400.0,19.195,19.2217,19.1897,19.2057,48400.0
2012-08-01 10:35:00,35.93,36.02,35.93,35.99,75600.0,19.211,19.2592,19.211,19.2431,75600.0
2012-08-01 10:40:00,35.99,36.0,35.96,35.97,26200.0,19.2431,19.2485,19.2271,19.2324,26200.0
2012-08-01 10:45:00,35.96,36.0,35.96,35.99,28000.0,19.2271,19.2485,19.2271,19.2431,28000.0
2012-08-01 10:50:00,35.99,36.0,35.99,36.0,18300.0,19.2431,19.2485,19.2431,19.2485,18300.0
2012-08-01 10:55:00,35.99,36.0,35.99,35.99,19200.0,19.2431,19.2485,19.2431,19.2431,19200.0
2012-08-01 11:00:00,35.99,36.0,35.91,35.91,20900.0,19.2431,19.2485,19.2004,19.2004,20900.0
2012-08-01 11:05:00,35.91,35.94,35.85,35.94,55900.0,19.2004,19.2164,19.1683,19.2164,55900.0
2012-08-01 11:10:00,35.93,35.95,35.87,35.9,11600.0,19.211,19.2217,19.179,19.195,11600.0
2012-08-01 11:15:00,35.9,35.94,35.87,35.94,13700.0,19.195,19.2164,19.179,19.2164,13700.0
2012-08-01 11:20:00,35.93,35.97,35.93,35.95,17000.0,19.211,19.2324,19.211,19.2217,17000.0
2012-08-01 11:25:00,35.94,35.96,35.92,35.92,19700.0,19.2164,19.2271,19.2057,19.2057,19700.0
2012-08-01 11:30:00,35.93,35.94,35.93,35.93,24900.0,19.211,19.2164,19.211,19.211,24900.0
2012-08-01 11:35:00,35.93,35.94,35.93,35.94,8400.0,19.211,19.2164,19.211,19.2164,8400.0
2012-08-01 11:40:00,35.93,35.95,35.93,35.94,17700.0,19.211,19.2217,19.211,19.2164,17700.0
2012-08-01 11:45:00,35.93,35.95,35.93,35.94,18600.0,19.211,19.2217,19.211,19.2164,18600.0
2012-08-01 11:50:00,35.95,35.95,35.91,35.91,21900.0,19.2217,19.2217,19.2004,19.2004,21900.0
2012-08-01 11:55:00,35.93,35.93,35.89,35.91,29700.0,19.211,19.211,19.1897,19.2004,29700.0
2012-08-01 12:00:00,35.92,35.92,35.89,35.91,16800.0,19.2057,19.2057,19.1897,19.2004,16800.0
2012-08-01 12:05:00,35.91,35.93,35.91,35.93,13500.0,19.2004,19.211,19.2004,19.211,13500.0
2012-08-01 12:10:00,35.92,35.94,35.88,35.88,35600.0,19.2057,19.2164,19.1843,19.1843,35600.0
2012-08-01 12:15:00,35.89,35.92,35.88,35.92,9200.0,19.1897,19.2057,19.1843,19.2057,9200.0
2012-08-01 12:20:00,35.91,35.93,35.91,35.93,9000.0,19.2004,19.211,19.2004,19.211,9000.0
2012-08-01 12:25:00,35.92,35.95,35.92,35.94,20100.0,19.2057,19.2217,19.2057,19.2164,20100.0
2012-08-01 12:30:00,35.93,35.95,35.93,35.93,22200.0,19.211,19.2217,19.211,19.211,22200.0
2012-08-01 12:35:00,35.93,35.93,35.91,35.91,12900.0,19.211,19.211,19.2004,19.2004,12900.0
2012-08-01 12:40:00,35.91,35.94,35.89,35.91,25800.0,19.2004,19.2164,19.1897,19.2004,25800.0
2012-08-01 12:45:00,35.9,35.94,35.89,35.94,13100.0,19.195,19.2164,19.1897,19.2164,13100.0
2012-08-01 12:50:00,35.94,35.95,35.93,35.95,11800.0,19.2164,19.2217,19.211,19.2217,11800.0
2012-08-01 12:55:00,35.95,35.96,35.93,35.95,29700.0,19.2217,19.2271,19.211,19.2217,29700.0
2012-08-01 13:00:00,35.94,35.98,35.94,35.98,21100.0,19.2164,19.2378,19.2164,19.2378,21100.0
2012-08-01 13:05:00,35.98,35.98,35.94,35.94,21200.0,19.2378,19.2378,19.2164,19.2164,21200.0
2012-08-01 13:10:00,35.94,35.94,35.9,35.9,19100.0,19.2164,19.2164,19.195,19.195,19100.0
2012-08-01 13:15:00,35.9,35.91,35.87,35.88,16200.0,19.195,19.2004,19.179,19.1843,16200.0
2012-08-01 13:20:00,35.87,35.88,35.86,35.86,24000.0,19.179,19.1843,19.1736,19.1736,24000.0
2012-08-01 13:25:00,35.87,35.87,35.86,35.86,8000.0,19.179,19.179,19.1736,19.1736,8000.0
2012-08-01 13:30:00,35.87,35.87,35.79,35.79,73400.0,19.179,19.179,19.1362,19.1362,73400.0
2012-08-01 13:35:00,35.79,35.83,35.79,35.82,53700.0,19.1362,19.1576,19.1362,19.1522,53700.0
2012-08-01 13:40:00,35.83,35.89,35.82,35.87,152500.0,19.1576,19.1897,19.1522,19.179,152500.0
2012-08-01 13:45:00,35.87,35.88,35.85,35.85,22500.0,19.179,19.1843,19.1683,19.1683,22500.0
2012-08-01 13:50:00,35.86,35.86,35.84,35.85,29500.0,19.1736,19.1736,19.1629,19.1683,29500.0
2012-08-01 13:55:00,35.84,35.88,35.84,35.85,25800.0,19.1629,19.1843,19.1629,19.1683,25800.0
2012-08-01 14:00:00,35.85,35.86,35.84,35.85,23300.0,19.1683,19.1736,19.1629,19.1683,23300.0
2012-08-01 14:05:00,35.84,35.86,35.81,35.84,91100.0,19.1629,19.1736,19.1469,19.1629,91100.0
2012-08-01 14:10:00,35.84,35.84,35.56,35.71,185100.0,19.1629,19.1629,19.0132,19.0934,185100.0
2012-08-01 14:15:00,35.72,35.77,35.63,35.74,40400.0,19.0988,19.1255,19.0506,19.1095,40400.0
2012-08-01 14:20:00,35.73,35.78,35.72,35.73,48300.0,19.1041,19.1308,19.0988,19.1041,48300.0
2012-08-01 14:25:00,35.75,35.78,35.7,35.77,33100.0,19.1148,19.1308,19.0881,19.1255,33100.0
2012-08-01 14:30:00,35.78,35.79,35.73,35.78,78600.0,19.1308,19.1362,19.1041,19.1308,78600.0
2012-08-01 14:35:00,35.78,35.79,35.76,35.77,46100.0,19.1308,19.1362,19.1202,19.1255,46100.0
2012-08-01 14:40:00,35.77,35.8,35.75,35.75,18600.0,19.1255,19.1415,19.1148,19.1148,18600.0
2012-08-01 14:45:00,35.75,35.76,35.71,35.76,28500.0,19.1148,19.1202,19.0934,19.1202,28500.0
2012-08-01 14:50:00,35.77,35.82,35.75,35.77,31100.0,19.1255,19.1522,19.1148,19.1255,31100.0
2012-08-01 14:55:00,35.78,35.81,35.76,35.77,24900.0,19.1308,19.1469,19.1202,19.1255,24900.0
2012-08-01 15:00:00,35.77,35.77,35.74,35.76,29800.0,19.1255,19.1255,19.1095,19.1202,29800.0
2012-08-01 15:05:00,35.76,35.8,35.75,35.76,37100.0,19.1202,19.1415,19.1148,19.1202,37100.0
2012-08-01 15:10:00,35.77,35.77,35.69,35.7,56900.0,19.1255,19.1255,19.0827,19.0881,56900.0
2012-08-01 15:15:00,35.69,35.77,35.69,35.75,42800.0,19.0827,19.1255,19.0827,19.1148,42800.0
2012-08-01 15:20:00,35.75,35.76,35.74,35.76,41800.0,19.1148,19.1202,19.1095,19.1202,41800.0
2012-08-01 15:25:00,35.75,35.78,35.75,35.76,51500.0,19.1148,19.1308,19.1148,19.1202,51500.0
2012-08-01 15:30:00,35.76,35.76,35.72,35.74,45000.0,19.1202,19.1202,19.0988,19.1095,45000.0
2012-08-01 15:35:00,35.75,35.76,35.7,35.75,54900.0,19.1148,19.1202,19.0881,19.1148,54900.0
2012-08-01 15:40:00,35.75,35.76,35.75,35.75,43200.0,19.1148,19.1202,19.1148,19.1148,43200.0
2012-08-01 15:45:00,35.75,35.77,35.69,35.74,159400.0,19.1148,19.1255,19.0827,19.1095,159400.0
2012-08-01 15:50:00,35.74,35.82,35.74,35.77,36500.0,19.1095,19.1522,19.1095,19.1255,36500.0
2012-08-01 15:55:00,35.77,35.77,35.67,35.75,348000.0,19.1255,19.1255,19.072,19.1148,348000.0
2012-08-02 09:30:00,35.42,35.44,35.29,35.31,65400.0,18.9384,18.9491,18.8689,18.8795,65400.0
2012-08-02 09:35:00,35.31,35.52,35.25,35.48,129700.0,18.8795,18.9918,18.8475,18.9704,129700.0
2012-08-02 09:40:00,35.51,35.71,35.49,35.7,121500.0,18.9865,19.0934,18.9758,19.0881,121500.0
2012-08-02 09:45:00,35.7,35.76,35.67,35.68,59400.0,19.0881,19.1202,19.072,19.0774,59400.0
2012-08-02 09:50:00,35.7,35.76,35.63,35.74,41400.0,19.0881,19.1202,19.0506,19.1095,41400.0
2012-08-02 09:55:00,35.72,35.75,35.7,35.73,14500.0,19.0988,19.1148,19.0881,19.1041,14500.0
2012-08-02 10:00:00,35.73,35.74,35.67,35.7,49300.0,19.1041,19.1095,19.072,19.0881,49300.0
2012-08-02 10:05:00,35.71,35.71,35.61,35.62,50300.0,19.0934,19.0934,19.04,19.0453,50300.0
2012-08-02 10:10:00,35.62,35.63,35.56,35.56,29500.0,19.0453,19.0506,19.0132,19.0132,29500.0
2012-08-02 10:15:00,35.57,35.63,35.56,35.63,23300.0,19.0186,19.0506,19.0132,19.0506,23300.0
2012-08-02 10:20:00,35.64,35.64,35.6,35.61,35800.0,19.056,19.056,19.0346,19.04,35800.0
2012-08-02 10:25:00,35.62,35.77,35.6,35.75,157500.0,19.0453,19.1255,19.0346,19.1148,157500.0
2012-08-02 10:30:00,35.71,35.76,35.7,35.73,161600.0,19.0934,19.1202,19.0881,19.1041,161600.0
2012-08-02 10:35:00,35.73,35.78,35.67,35.69,39500.0,19.1041,19.1308,19.072,19.0827,39500.0
2012-08-02 10:40:00,35.68,35.7,35.64,35.64,77700.0,19.0774,19.0881,19.056,19.056,77700.0
2012-08-02 10:45:00,35.66,35.72,35.66,35.69,73100.0,19.0667,19.0988,19.0667,19.0827,73100.0
2012-08-02 10:50:00,35.7,35.72,35.64,35.64,86700.0,19.0881,19.0988,19.056,19.056,86700.0
2012-08-02 10:55:00,35.62,35.62,35.53,35.56,25600.0,19.0453,19.0453,18.9972,19.0132,25600.0
2012-08-02 11:00:00,35.56,35.59,35.51,35.52,19400.0,19.0132,19.0293,18.9865,18.9918,19400.0
2012-08-02 11:05:00,35.53,35.57,35.48,35.51,26000.0,18.9972,19.0186,18.9704,18.9865,26000.0
2012-08-02 11:10:00,35.51,35.51,35.42,35.43,30200.0,18.9865,18.9865,18.9384,18.9437,30200.0
2012-08-02 11:15:00,35.42,35.43,35.35,35.37,54200.0,18.9384,18.9437,18.9009,18.9116,54200.0
2012-08-02 11:20:00,35.37,35.38,35.31,35.35,38100.0,18.9116,18.917,18.8795,18.9009,38100.0
2012-08-02 11:25:00,35.34,35.39,35.31,35.36,40100.0,18.8956,18.9223,18.8795,18.9063,40100.0
2012-08-02 11:30:00,35.36,35.4,35.35,35.35,24000.0,18.9063,18.9277,18.9009,18.9009,24000.0
2012-08-02 11:35:00,35.34,35.42,35.32,35.33,36100.0,18.8956,18.9384,18.8849,18.8902,36100.0
2012-08-02 11:40:00,35.33,35.37,35.32,35.34,29400.0,18.8902,18.9116,18.8849,18.8956,29400.0
2012-08-02 11:45:00,35.34,35.41,35.34,35.41,9900.0,18.8956,18.933,18.8956,18.933,9900.0
2012-08-02 11:50:00,35.4,35.43,35.39,35.42,32700.0,18.9277,18.9437,18.9223,18.9384,32700.0
2012-08-02 11:55:00,35.42,35.48,35.42,35.48,19200.0,18.9384,18.9704,18.9384,18.9704,19200.0
2012-08-02 12:00:00,35.49,35.56,35.49,35.55,16700.0,18.9758,19.0132,18.9758,19.0079,16700.0
2012-08-02 12:05:00,35.55,35.6,35.54,35.59,26900.0,19.0079,19.0346,19.0025,19.0293,26900.0
2012-08-02 12:10:00,35.59,35.62,35.59,35.62,10600.0,19.0293,19.0453,19.0293,19.0453,10600.0
2012-08-02 12:15:00,35.62,35.63,35.58,35.58,20100.0,19.0453,19.0506,19.0239,19.0239,20100.0
2012-08-02 12:20:00,35.58,35.62,35.56,35.57,33900.0,19.0239,19.0453,19.0132,19.0186,33900.0
2012-08-02 12:25:00,35.57,35.58,35.5,35.5,16100.0,19.0186,19.0239,18.9811,18.9811,16100.0
2012-08-02 12:30:00,35.49,35.49,35.37,35.37,24700.0,18.9758,18.9758,18.9116,18.9116,24700.0
2012-08-02 12:35:00,35.37,35.39,35.36,35.36,31100.0,18.9116,18.9223,18.9063,18.9063,31100.0
2012-08-02 12:40:00,35.36,35.37,35.33,35.34,30400.0,18.9063,18.9116,18.8902,18.8956,30400.0
2012-08-02 12:45:00,35.34,35.34,35.27,35.27,28000.0,18.8956,18.8956,18.8582,18.8582,28000.0
2012-08-02 12:50:00,35.27,35.27,35.19,35.19,30100.0,18.8582,18.8582,18.8154,18.8154,30100.0
2012-08-02 12:55:00,35.19,35.25,35.18,35.19,49600.0,18.8154,18.8475,18.81,18.8154,49600.0
2012-08-02 13:00:00,35.2,35.24,35.19,35.19,38400.0,18.8207,18.8421,18.8154,18.8154,38400.0
2012-08-02 13:05:00,35.19,35.25,35.15,35.24,50500.0,18.8154,18.8475,18.794,18.8421,50500.0
2012-08-02 13:10:00,35.25,35.31,35.25,35.31,11700.0,18.8475,18.8795,18.8475,18.8795,11700.0
2012-08-02 13:15:00,35.3,35.3,35.24,35.26,29600.0,18.8742,18.8742,18.8421,18.8528,29600.0
2012-08-02 13:20:00,35.27,35.32,35.26,35.32,13900.0,18.8582,18.8849,18.8528,18.8849,13900.0
2012-08-02 13:25:00,35.31,35.33,35.24,35.24,32400.0,18.8795,18.8902,18.8421,18.8421,32400.0
2012-08-02 13:30:00,35.25,35.26,35.2,35.22,34200.0,18.8475,18.8528,18.8207,18.8314,34200.0
2012-08-02 13:35:00,35.23,35.27,35.2,35.22,32800.0,18.8368,18.8582,18.8207,18.8314,32800.0
2012-08-02 13:40:00,35.21,35.29,35.21,35.27,23700.0,18.8261,18.8689,18.8261,18.8582,23700.0
2012-08-02 13:45:00,35.28,35.29,35.27,35.28,16000.0,18.8635,18.8689,18.8582,18.8635,16000.0
2012-08-02 13:50:00,35.28,35.3,35.28,35.29,37600.0,18.8635,18.8742,18.8635,18.8689,37600.0
2012-08-02 13:55:00,35.28,35.29,35.28,35.29,11800.0,18.8635,18.8689,18.8635,18.8689,11800.0
2012-08-02 14:00:00,35.28,35.28,35.22,35.25,35700.0,18.8635,18.8635,18.8314,18.8475,35700.0
2012-08-02 14:05:00,35.25,35.27,35.24,35.27,22600.0,18.8475,18.8582,18.8421,18.8582,22600.0
2012-08-02 14:10:00,35.27,35.27,35.26,35.27,14200.0,18.8582,18.8582,18.8528,18.8582,14200.0
2012-08-02 14:15:00,35.27,35.27,35.26,35.27,29600.0,18.8582,18.8582,18.8528,18.8582,29600.0
2012-08-02 14:20:00,35.27,35.27,35.26,35.27,40900.0,18.8582,18.8582,18.8528,18.8582,40900.0
2012-08-02 14:25:00,35.26,35.27,35.26,35.26,29400.0,18.8528,18.8582,18.8528,18.8528,29400.0
2012-08-02 14:30:00,35.27,35.27,35.23,35.25,68800.0,18.8582,18.8582,18.8368,18.8475,68800.0
2012-08-02 14:35:00,35.26,35.34,35.25,35.34,44300.0,18.8528,18.8956,18.8475,18.8956,44300.0
2012-08-02 14:40:00,35.34,35.35,35.33,35.34,12300.0,18.8956,18.9009,18.8902,18.8956,12300.0
2012-08-02 14:45:00,35.34,35.35,35.33,35.34,14700.0,18.8956,18.9009,18.8902,18.8956,14700.0
2012-08-02 14:50:00,35.34,35.34,35.33,35.34,25600.0,18.8956,18.8956,18.8902,18.8956,25600.0
2012-08-02 14:55:00,35.33,35.34,35.28,35.29,51100.0,18.8902,18.8956,18.8635,18.8689,51100.0
2012-08-02 15:00:00,35.3,35.33,35.3,35.32,57700.0,18.8742,18.8902,18.8742,18.8849,57700.0
2012-08-02 15:05:00,35.33,35.33,35.29,35.31,36500.0,18.8902,18.8902,18.8689,18.8795,36500.0
2012-08-02 15:10:00,35.31,35.35,35.31,35.35,59200.0,18.8795,18.9009,18.8795,18.9009,59200.0
2012-08-02 15:15:00,35.35,35.35,35.29,35.35,32200.0,18.9009,18.9009,18.8689,18.9009,32200.0
2012-08-02 15:20:00,35.35,35.43,35.35,35.39,28000.0,18.9009,18.9437,18.9009,18.9223,28000.0
2012-08-02 15:25:00,35.39,35.42,35.39,35.4,48000.0,18.9223,18.9384,18.9223,18.9277,48000.0
2012-08-02 15:30:00,35.39,35.42,35.38,35.41,44200.0,18.9223,18.9384,18.917,18.933,44200.0
2012-08-02 15:35:00,35.41,35.42,35.39,35.42,38900.0,18.933,18.9384,18.9223,18.9384,38900.0
2012-08-02 15:40:00,35.41,35.42,35.36,35.41,55600.0,18.933,18.9384,18.9063,18.933,55600.0
2012-08-02 15:45:00,35.41,35.42,35.38,35.4,30900.0,18.933,18.9384,18.917,18.9277,30900.0
2012-08-02 15:50:00,35.41,35.44,35.4,35.44,67400.0,18.933,18.9491,18.9277,18.9491,67400.0
2012-08-02 15:55:00,35.44,35.48,35.39,35.41,128500.0,18.9491,18.9704,18.9223,18.933,128500.0
2012-08-03 09:30:00,35.89,36.1,35.8,35.85,92000.0,19.1897,19.3019,19.1415,19.1683,92000.0
2012-08-03 09:35:00,35.85,35.86,35.73,35.75,36000.0,19.1683,19.1736,19.1041,19.1148,36000.0
2012-08-03 09:40:00,35.75,35.76,35.68,35.74,45800.0,19.1148,19.1202,19.0774,19.1095,45800.0
2012-08-03 09:45:00,35.75,35.75,35.7,35.73,37800.0,19.1148,19.1148,19.0881,19.1041,37800.0
2012-08-03 09:50:00,35.73,35.75,35.67,35.73,38800.0,19.1041,19.1148,19.072,19.1041,38800.0
2012-08-03 09:55:00,35.73,35.74,35.7,35.74,24500.0,19.1041,19.1095,19.0881,19.1095,24500.0
2012-08-03 10:00:00,35.75,35.75,35.63,35.73,59900.0,19.1148,19.1148,19.0506,19.1041,59900.0
2012-08-03 10:05:00,35.73,35.74,35.71,35.72,56200.0,19.1041,19.1095,19.0934,19.0988,56200.0
2012-08-03 10:10:00,35.72,35.73,35.7,35.71,43200.0,19.0988,19.1041,19.0881,19.0934,43200.0
2012-08-03 10:15:00,35.72,35.73,35.69,35.7,46900.0,19.0988,19.1041,19.0827,19.0881,46900.0
2012-08-03 10:20:00,35.69,35.73,35.69,35.71,38600.0,19.0827,19.1041,19.0827,19.0934,38600.0
2012-08-03 10:25:00,35.71,35.75,35.71,35.74,28000.0,19.0934,19.1148,19.0934,19.1095,28000.0
2012-08-03 10:30:00,35.74,35.74,35.71,35.71,36700.0,19.1095,19.1095,19.0934,19.0934,36700.0
2012-08-03 10:35:00,35.72,35.75,35.71,35.74,24300.0,19.0988,19.1148,19.0934,19.1095,24300.0
2012-08-03 10:40:00,35.75,35.75,35.73,35.75,32500.0,19.1148,19.1148,19.1041,19.1148,32500.0
2012-08-03 10:45:00,35.75,35.75,35.73,35.75,19700.0,19.1148,19.1148,19.1041,19.1148,19700.0
2012-08-03 10:50:00,35.75,35.76,35.71,35.76,42900.0,19.1148,19.1202,19.0934,19.1202,42900.0
2012-08-03 10:55:00,35.76,35.76,35.75,35.76,18200.0,19.1202,19.1202,19.1148,19.1202,18200.0
2012-08-03 11:00:00,35.76,35.76,35.73,35.74,38400.0,19.1202,19.1202,19.1041,19.1095,38400.0
2012-08-03 11:05:00,35.74,35.75,35.73,35.75,23200.0,19.1095,19.1148,19.1041,19.1148,23200.0
2012-08-03 11:10:00,35.75,35.75,35.73,35.74,44200.0,19.1148,19.1148,19.1041,19.1095,44200.0
2012-08-03 11:15:00,35.74,35.74,35.73,35.73,20100.0,19.1095,19.1095,19.1041,19.1041,20100.0
2012-08-03 11:20:00,35.74,35.75,35.69,35.72,100700.0,19.1095,19.1148,19.0827,19.0988,100700.0
2012-08-03 11:25:00,35.72,35.75,35.67,35.73,94500.0,19.0988,19.1148,19.072,19.1041,94500.0
2012-08-03 11:30:00,35.74,35.75,35.68,35.69,45900.0,19.1095,19.1148,19.0774,19.0827,45900.0
2012-08-03 11:35:00,35.69,35.69,35.67,35.69,29400.0,19.0827,19.0827,19.072,19.0827,29400.0
2012-08-03 11:40:00,35.7,35.75,35.7,35.74,152800.0,19.0881,19.1148,19.0881,19.1095,152800.0
2012-08-03 11:45:00,35.73,35.75,35.72,35.73,117600.0,19.1041,19.1148,19.0988,19.1041,117600.0
2012-08-03 11:50:00,35.72,35.73,35.72,35.73,36800.0,19.0988,19.1041,19.0988,19.1041,36800.0
2012-08-03 11:55:00,35.73,35.75,35.72,35.74,37100.0,19.1041,19.1148,19.0988,19.1095,37100.0
2012-08-03 12:00:00,35.74,35.76,35.74,35.75,54700.0,19.1095,19.1202,19.1095,19.1148,54700.0
2012-08-03 12:05:00,35.75,35.76,35.74,35.75,13200.0,19.1148,19.1202,19.1095,19.1148,13200.0
2012-08-03 12:10:00,35.74,35.76,35.74,35.74,15000.0,19.1095,19.1202,19.1095,19.1095,15000.0
2012-08-03 12:15:00,35.75,35.75,35.74,35.75,6400.0,19.1148,19.1148,19.1095,19.1148,6400.0
2012-08-03 12:20:00,35.75,35.75,35.74,35.75,9000.0,19.1148,19.1148,19.1095,19.1148,9000.0
2012-08-03 12:25:00,35.74,35.75,35.74,35.75,16000.0,19.1095,19.1148,19.1095,19.1148,16000.0
2012-08-03 12:30:00,35.75,35.75,35.71,35.74,18700.0,19.1148,19.1148,19.0934,19.1095,18700.0
2012-08-03 12:35:00,35.75,35.75,35.74,35.75,9200.0,19.1148,19.1148,19.1095,19.1148,9200.0
2012-08-03 12:40:00,35.75,35.76,35.74,35.75,25700.0,19.1148,19.1202,19.1095,19.1148,25700.0
2012-08-03 12:45:00,35.76,35.76,35.74,35.74,16100.0,19.1202,19.1202,19.1095,19.1095,16100.0
2012-08-03 12:50:00,35.74,35.75,35.73,35.74,13600.0,19.1095,19.1148,19.1041,19.1095,13600.0
2012-08-03 12:55:00,35.74,35.75,35.73,35.75,307500.0,19.1095,19.1148,19.1041,19.1148,307500.0
2012-08-03 13:00:00,35.75,35.76,35.74,35.75,17200.0,19.1148,19.1202,19.1095,19.1148,17200.0
2012-08-03 13:05:00,35.75,35.8,35.74,35.8,29900.0,19.1148,19.1415,19.1095,19.1415,29900.0
2012-08-03 13:10:00,35.8,35.8,35.76,35.8,16000.0,19.1415,19.1415,19.1202,19.1415,16000.0
2012-08-03 13:15:00,35.8,35.8,35.77,35.77,12900.0,19.1415,19.1415,19.1255,19.1255,12900.0
2012-08-03 13:20:00,35.78,35.8,35.77,35.8,7800.0,19.1308,19.1415,19.1255,19.1415,7800.0
2012-08-03 13:25:00,35.8,35.82,35.8,35.82,10900.0,19.1415,19.1522,19.1415,19.1522,10900.0
2012-08-03 13:30:00,35.82,35.87,35.82,35.87,12600.0,19.1522,19.179,19.1522,19.179,12600.0
2012-08-03 13:35:00,35.87,35.9,35.85,35.9,23400.0,19.179,19.195,19.1683,19.195,23400.0
2012-08-03 13:40:00,35.9,35.91,35.89,35.91,14900.0,19.195,19.2004,19.1897,19.2004,14900.0
2012-08-03 13:45:00,35.91,35.92,35.9,35.92,5800.0,19.2004,19.2057,19.195,19.2057,5800.0
2012-08-03 13:50:00,35.92,35.96,35.91,35.95,21400.0,19.2057,19.2271,19.2004,19.2217,21400.0
2012-08-03 13:55:00,35.95,35.95,35.94,35.94,16300.0,19.2217,19.2217,19.2164,19.2164,16300.0
2012-08-03 14:00:00,35.95,35.95,35.94,35.95,23600.0,19.2217,19.2217,19.2164,19.2217,23600.0
2012-08-03 14:05:00,35.95,35.95,35.9,35.9,18500.0,19.2217,19.2217,19.195,19.195,18500.0
2012-08-03 14:10:00,35.91,35.92,35.89,35.92,27500.0,19.2004,19.2057,19.1897,19.2057,27500.0
2012-08-03 14:15:00,35.92,35.95,35.9,35.94,85400.0,19.2057,19.2217,19.195,19.2164,85400.0
2012-08-03 14:20:00,35.94,35.96,35.93,35.95,12100.0,19.2164,19.2271,19.211,19.2217,12100.0
2012-08-03 14:25:00,35.94,35.96,35.88,35.9,92400.0,19.2164,19.2271,19.1843,19.195,92400.0
2012-08-03 14:30:00,35.9,35.9,35.89,35.9,34700.0,19.195,19.195,19.1897,19.195,34700.0
2012-08-03 14:35:00,35.89,35.95,35.89,35.91,70900.0,19.1897,19.2217,19.1897,19.2004,70900.0
2012-08-03 14:40:00,35.92,35.93,35.9,35.9,5400.0,19.2057,19.211,19.195,19.195,5400.0
2012-08-03 14:45:00,35.91,35.95,35.91,35.94,11900.0,19.2004,19.2217,19.2004,19.2164,11900.0
2012-08-03 14:50:00,35.94,35.95,35.94,35.95,6800.0,19.2164,19.2217,19.2164,19.2217,6800.0
2012-08-03 14:55:00,35.95,35.95,35.93,35.95,15900.0,19.2217,19.2217,19.211,19.2217,15900.0
2012-08-03 15:00:00,35.94,35.95,35.92,35.95,60400.0,19.2164,19.2217,19.2057,19.2217,60400.0
2012-08-03 15:05:00,35.95,35.95,35.93,35.93,14300.0,19.2217,19.2217,19.211,19.211,14300.0
2012-08-03 15:10:00,35.93,35.95,35.92,35.94,10400.0,19.211,19.2217,19.2057,19.2164,10400.0
2012-08-03 15:15:00,35.95,35.95,35.93,35.95,35500.0,19.2217,19.2217,19.211,19.2217,35500.0
2012-08-03 15:20:00,35.95,35.95,35.93,35.94,21200.0,19.2217,19.2217,19.211,19.2164,21200.0
2012-08-03 15:25:00,35.94,35.95,35.89,35.93,41100.0,19.2164,19.2217,19.1897,19.211,41100.0
2012-08-03 15:30:00,35.94,35.94,35.87,35.89,38200.0,19.2164,19.2164,19.179,19.1897,38200.0
2012-08-03 15:35:00,35.89,35.93,35.84,35.88,51900.0,19.1897,19.211,19.1629,19.1843,51900.0
2012-08-03 15:40:00,35.88,35.94,35.87,35.93,73600.0,19.1843,19.2164,19.179,19.211,73600.0
2012-08-03 15:45:00,35.93,35.94,35.77,35.8,291300.0,19.211,19.2164,19.1255,19.1415,291300.0
2012-08-03 15:50:00,35.8,35.9,35.75,35.8,156300.0,19.1415,19.195,19.1148,19.1415,156300.0
2012-08-03 15:55:00,35.8,35.89,35.79,35.88,167300.0,19.1415,19.1897,19.1362,19.1843,167300.0
2012-08-06 09:30:00,35.96,36.0,35.91,36.0,35900.0,19.2271,19.2485,19.2004,19.2485,35900.0
2012-08-06 09:35:00,36.0,36.04,35.97,36.04,41000.0,19.2485,19.2699,19.2324,19.2699,41000.0
2012-08-06 09:40:00,36.03,36.05,36.0,36.01,21100.0,19.2645,19.2752,19.2485,19.2538,21100.0
2012-08-06 09:45:00,36.0,36.04,35.96,35.99,79000.0,19.2485,19.2699,19.2271,19.2431,79000.0
2012-08-06 09:50:00,35.99,36.0,35.94,35.97,24700.0,19.2431,19.2485,19.2164,19.2324,24700.0
2012-08-06 09:55:00,35.97,35.98,35.94,35.95,11200.0,19.2324,19.2378,19.2164,19.2217,11200.0
2012-08-06 10:00:00,35.95,35.95,35.88,35.9,57900.0,19.2217,19.2217,19.1843,19.195,57900.0
2012-08-06 10:05:00,35.89,35.93,35.89,35.93,45900.0,19.1897,19.211,19.1897,19.211,45900.0
2012-08-06 10:10:00,35.93,35.96,35.92,35.95,28900.0,19.211,19.2271,19.2057,19.2217,28900.0
2012-08-06 10:15:00,35.95,35.95,35.92,35.92,33200.0,19.2217,19.2217,19.2057,19.2057,33200.0
2012-08-06 10:20:00,35.93,35.94,35.91,35.93,38400.0,19.211,19.2164,19.2004,19.211,38400.0
2012-08-06 10:25:00,35.93,35.96,35.92,35.93,29100.0,19.211,19.2271,19.2057,19.211,29100.0
2012-08-06 10:30:00,35.94,35.97,35.9,35.9,71500.0,19.2164,19.2324,19.195,19.195,71500.0
2012-08-06 10:35:00,35.91,35.93,35.9,35.92,43500.0,19.2004,19.211,19.195,19.2057,43500.0
2012-08-06 10:40:00,35.92,35.93,35.9,35.92,32000.0,19.2057,19.211,19.195,19.2057,32000.0
2012-08-06 10:45:00,35.93,35.96,35.91,35.96,72500.0,19.211,19.2271,19.2004,19.2271,72500.0
2012-08-06 10:50:00,35.96,36.0,35.95,35.95,28900.0,19.2271,19.2485,19.2217,19.2217,28900.0
2012-08-06 10:55:00,35.94,35.98,35.92,35.94,22900.0,19.2164,19.2378,19.2057,19.2164,22900.0
2012-08-06 11:00:00,35.95,35.97,35.94,35.95,26400.0,19.2217,19.2324,19.2164,19.2217,26400.0
2012-08-06 11:05:00,35.94,35.95,35.93,35.95,23800.0,19.2164,19.2217,19.211,19.2217,23800.0
2012-08-06 11:10:00,35.95,35.96,35.94,35.96,19000.0,19.2217,19.2271,19.2164,19.2271,19000.0
2012-08-06 11:15:00,35.95,35.97,35.93,35.97,25700.0,19.2217,19.2324,19.211,19.2324,25700.0
2012-08-06 11:20:00,35.96,35.98,35.95,35.96,39500.0,19.2271,19.2378,19.2217,19.2271,39500.0
2012-08-06 11:25:00,35.96,35.96,35.92,35.93,42100.0,19.2271,19.2271,19.2057,19.211,42100.0
2012-08-06 11:30:00,35.93,35.96,35.91,35.95,21800.0,19.211,19.2271,19.2004,19.2217,21800.0
2012-08-06 11:35:00,35.95,35.96,35.95,35.95,33300.0,19.2217,19.2271,19.2217,19.2217,33300.0
2012-08-06 11:40:00,35.96,35.97,35.95,35.96,30700.0,19.2271,19.2324,19.2217,19.2271,30700.0
2012-08-06 11:45:00,35.96,35.96,35.92,35.95,16700.0,19.2271,19.2271,19.2057,19.2217,16700.0
2012-08-06 11:50:00,35.96,35.96,35.95,35.96,27600.0,19.2271,19.2271,19.2217,19.2271,27600.0
2012-08-06 11:55:00,35.96,35.99,35.95,35.99,69100.0,19.2271,19.2431,19.2217,19.2431,69100.0
2012-08-06 12:00:00,35.98,35.99,35.92,35.95,34300.0,19.2378,19.2431,19.2057,19.2217,34300.0
2012-08-06 12:05:00,35.94,35.96,35.94,35.95,17600.0,19.2164,19.2271,19.2164,19.2217,17600.0
2012-08-06 12:10:00,35.95,35.97,35.94,35.96,25800.0,19.2217,19.2324,19.2164,19.2271,25800.0
2012-08-06 12:15:00,35.96,35.97,35.93,35.97,92400.0,19.2271,19.2324,19.211,19.2324,92400.0
2012-08-06 12:20:00,35.96,35.98,35.94,35.96,24500.0,19.2271,19.2378,19.2164,19.2271,24500.0
2012-08-06 12:25:00,35.96,35.96,35.94,35.95,19100.0,19.2271,19.2271,19.2164,19.2217,19100.0
2012-08-06 12:30:00,35.95,35.96,35.94,35.94,32500.0,19.2217,19.2271,19.2164,19.2164,32500.0
2012-08-06 12:35:00,35.93,35.96,35.93,35.95,10900.0,19.211,19.2271,19.211,19.2217,10900.0
2012-08-06 12:40:00,35.94,35.96,35.94,35.94,16600.0,19.2164,19.2271,19.2164,19.2164,16600.0
2012-08-06 12:45:00,35.94,35.96,35.94,35.96,59400.0,19.2164,19.2271,19.2164,19.2271,59400.0
2012-08-06 12:50:00,35.96,35.96,35.95,35.95,14000.0,19.2271,19.2271,19.2217,19.2217,14000.0
2012-08-06 12:55:00,35.96,35.98,35.95,35.98,46100.0,19.2271,19.2378,19.2217,19.2378,46100.0
2012-08-06 13:00:00,35.98,36.03,35.98,36.02,37700.0,19.2378,19.2645,19.2378,19.2592,37700.0
2012-08-06 13:05:00,36.02,36.03,36.0,36.0,15500.0,19.2592,19.2645,19.2485,19.2485,15500.0
2012-08-06 13:10:00,36.0,36.01,35.99,36.01,19000.0,19.2485,19.2538,19.2431,19.2538,19000.0
2012-08-06 13:15:00,36.01,36.08,36.01,36.05,18700.0,19.2538,19.2913,19.2538,19.2752,18700.0
2012-08-06 13:20:00,36.06,36.06,36.04,36.05,12800.0,19.2806,19.2806,19.2699,19.2752,12800.0
2012-08-06 13:25:00,36.05,36.06,36.04,36.05,21400.0,19.2752,19.2806,19.2699,19.2752,21400.0
2012-08-06 13:30:00,36.05,36.1,36.04,36.09,13400.0,19.2752,19.3019,19.2699,19.2966,13400.0
2012-08-06 13:35:00,36.1,36.1,36.04,36.07,46100.0,19.3019,19.3019,19.2699,19.2859,46100.0
2012-08-06 13:40:00,36.07,36.11,36.07,36.1,19600.0,19.2859,19.3073,19.2859,19.3019,19600.0
2012-08-06 13:45:00,36.1,36.18,36.1,36.17,20300.0,19.3019,19.3447,19.3019,19.3394,20300.0
2012-08-06 13:50:00,36.16,36.19,36.13,36.18,24100.0,19.334,19.3501,19.318,19.3447,24100.0
2012-08-06 13:55:00,36.17,36.21,36.17,36.2,16500.0,19.3394,19.3608,19.3394,19.3554,16500.0
2012-08-06 14:00:00,36.2,36.25,36.2,36.25,20100.0,19.3554,19.3821,19.3554,19.3821,20100.0
2012-08-06 14:05:00,36.24,36.3,36.23,36.24,38100.0,19.3768,19.4089,19.3715,19.3768,38100.0
2012-08-06 14:10:00,36.24,36.28,36.23,36.28,38200.0,19.3768,19.3982,19.3715,19.3982,38200.0
2012-08-06 14:15:00,36.27,36.28,36.22,36.24,16500.0,19.3928,19.3982,19.3661,19.3768,16500.0
2012-08-06 14:20:00,36.24,36.28,36.22,36.24,22000.0,19.3768,19.3982,19.3661,19.3768,22000.0
2012-08-06 14:25:00,36.24,36.26,36.23,36.26,23100.0,19.3768,19.3875,19.3715,19.3875,23100.0
2012-08-06 14:30:00,36.25,36.26,36.24,36.25,25400.0,19.3821,19.3875,19.3768,19.3821,25400.0
2012-08-06 14:35:00,36.25,36.28,36.22,36.23,20500.0,19.3821,19.3982,19.3661,19.3715,20500.0
2012-08-06 14:40:00,36.23,36.28,36.23,36.27,34400.0,19.3715,19.3982,19.3715,19.3928,34400.0
2012-08-06 14:45:00,36.27,36.3,36.26,36.3,22100.0,19.3928,19.4089,19.3875,19.4089,22100.0
2012-08-06 14:50:00,36.29,36.34,36.29,36.33,60400.0,19.4035,19.4303,19.4035,19.4249,60400.0
2012-08-06 14:55:00,36.33,36.33,36.21,36.21,25700.0,19.4249,19.4249,19.3608,19.3608,25700.0
2012-08-06 15:00:00,36.21,36.28,36.21,36.27,23500.0,19.3608,19.3982,19.3608,19.3928,23500.0
2012-08-06 15:05:00,36.28,36.3,36.27,36.29,30600.0,19.3982,19.4089,19.3928,19.4035,30600.0
2012-08-06 15:10:00,36.29,36.31,36.24,36.25,50300.0,19.4035,19.4142,19.3768,19.3821,50300.0
2012-08-06 15:15:00,36.25,36.3,36.24,36.29,62600.0,19.3821,19.4089,19.3768,19.4035,62600.0
2012-08-06 15:20:00,36.29,36.29,36.24,36.24,32000.0,19.4035,19.4035,19.3768,19.3768,32000.0
2012-08-06 15:25:00,36.25,36.25,36.23,36.24,79500.0,19.3821,19.3821,19.3715,19.3768,79500.0
2012-08-06 15:30:00,36.24,36.25,36.18,36.2,97400.0,19.3768,19.3821,19.3447,19.3554,97400.0
2012-08-06 15:35:00,36.2,36.23,36.19,36.21,38800.0,19.3554,19.3715,19.3501,19.3608,38800.0
2012-08-06 15:40:00,36.2,36.25,36.2,36.24,55300.0,19.3554,19.3821,19.3554,19.3768,55300.0
2012-08-06 15:45:00,36.24,36.25,36.21,36.24,77600.0,19.3768,19.3821,19.3608,19.3768,77600.0
2012-08-06 15:50:00,36.24,36.25,36.2,36.24,74000.0,19.3768,19.3821,19.3554,19.3768,74000.0
2012-08-06 15:55:00,36.23,36.24,36.11,36.15,167700.0,19.3715,19.3768,19.3073,19.3287,167700.0
2012-08-07 09:30:00,36.2,36.32,36.14,36.3,59900.0,19.3554,19.4196,19.3233,19.4089,59900.0
2012-08-07 09:35:00,36.3,36.34,36.23,36.23,40800.0,19.4089,19.4303,19.3715,19.3715,40800.0
2012-08-07 09:40:00,36.26,36.4,36.15,36.4,60700.0,19.3875,19.4623,19.3287,19.4623,60700.0
2012-08-07 09:45:00,36.39,36.39,36.3,36.34,56400.0,19.457,19.457,19.4089,19.4303,56400.0
2012-08-07 09:50:00,36.33,36.36,36.25,36.31,22700.0,19.4249,19.441,19.3821,19.4142,22700.0
2012-08-07 09:55:00,36.32,36.38,36.28,36.28,45500.0,19.4196,19.4517,19.3982,19.3982,45500.0
2012-08-07 10:00:00,36.29,36.32,36.16,36.16,33300.0,19.4035,19.4196,19.334,19.334,33300.0
2012-08-07 10:05:00,36.16,36.26,36.16,36.22,43000.0,19.334,19.3875,19.334,19.3661,43000.0
2012-08-07 10:10:00,36.2,36.29,36.2,36.23,52300.0,19.3554,19.4035,19.3554,19.3715,52300.0
2012-08-07 10:15:00,36.24,36.29,36.2,36.25,114400.0,19.3768,19.4035,19.3554,19.3821,114400.0
2012-08-07 10:20:00,36.25,36.28,36.1,36.11,44300.0,19.3821,19.3982,19.3019,19.3073,44300.0
2012-08-07 10:25:00,36.11,36.15,36.08,36.1,85100.0,19.3073,19.3287,19.2913,19.3019,85100.0
2012-08-07 10:30:00,36.1,36.19,36.08,36.16,63800.0,19.3019,19.3501,19.2913,19.334,63800.0
2012-08-07 10:35:00,36.15,36.16,36.13,36.13,14800.0,19.3287,19.334,19.318,19.318,14800.0
2012-08-07 10:40:00,36.14,36.14,36.02,36.09,30700.0,19.3233,19.3233,19.2592,19.2966,30700.0
2012-08-07 10:45:00,36.11,36.16,36.09,36.13,26400.0,19.3073,19.334,19.2966,19.318,26400.0
2012-08-07 10:50:00,36.13,36.2,36.04,36.2,100300.0,19.318,19.3554,19.2699,19.3554,100300.0
2012-08-07 10:55:00,36.19,36.29,36.19,36.29,102400.0,19.3501,19.4035,19.3501,19.4035,102400.0
2012-08-07 11:00:00,36.3,36.3,36.29,36.29,15600.0,19.4089,19.4089,19.4035,19.4035,15600.0
2012-08-07 11:05:00,36.29,36.3,36.2,36.22,47100.0,19.4035,19.4089,19.3554,19.3661,47100.0
2012-08-07 11:10:00,36.21,36.26,36.21,36.25,33200.0,19.3608,19.3875,19.3608,19.3821,33200.0
2012-08-07 11:15:00,36.26,36.3,36.25,36.26,33200.0,19.3875,19.4089,19.3821,19.3875,33200.0
2012-08-07 11:20:00,36.27,36.3,36.23,36.24,33200.0,19.3928,19.4089,19.3715,19.3768,33200.0
2012-08-07 11:25:00,36.25,36.26,36.24,36.25,37900.0,19.3821,19.3875,19.3768,19.3821,37900.0
2012-08-07 11:30:00,36.26,36.27,36.24,36.25,75200.0,19.3875,19.3928,19.3768,19.3821,75200.0
2012-08-07 11:35:00,36.25,36.35,36.25,36.34,28900.0,19.3821,19.4356,19.3821,19.4303,28900.0
2012-08-07 11:40:00,36.34,36.35,36.32,36.33,31800.0,19.4303,19.4356,19.4196,19.4249,31800.0
2012-08-07 11:45:00,36.33,36.4,36.31,36.4,27900.0,19.4249,19.4623,19.4142,19.4623,27900.0
2012-08-07 11:50:00,36.4,36.45,36.39,36.43,40000.0,19.4623,19.4891,19.457,19.4784,40000.0
2012-08-07 11:55:00,36.43,36.45,36.43,36.44,26400.0,19.4784,19.4891,19.4784,19.4837,26400.0
2012-08-07 12:00:00,36.44,36.44,36.35,36.39,22600.0,19.4837,19.4837,19.4356,19.457,22600.0
2012-08-07 12:05:00,36.39,36.45,36.39,36.45,22800.0,19.457,19.4891,19.457,19.4891,22800.0
2012-08-07 12:10:00,36.45,36.45,36.44,36.45,12700.0,19.4891,19.4891,19.4837,19.4891,12700.0
2012-08-07 12:15:00,36.45,36.5,36.45,36.5,26300.0,19.4891,19.5158,19.4891,19.5158,26300.0
2012-08-07 12:20:00,36.49,36.5,36.46,36.47,31800.0,19.5105,19.5158,19.4944,19.4998,31800.0
2012-08-07 12:25:00,36.46,36.49,36.45,36.45,29800.0,19.4944,19.5105,19.4891,19.4891,29800.0
2012-08-07 12:30:00,36.45,36.53,36.44,36.53,59600.0,19.4891,19.5319,19.4837,19.5319,59600.0
2012-08-07 12:35:00,36.52,36.55,36.5,36.51,21800.0,19.5265,19.5426,19.5158,19.5212,21800.0
2012-08-07 12:40:00,36.52,36.55,36.52,36.55,13500.0,19.5265,19.5426,19.5265,19.5426,13500.0
2012-08-07 12:45:00,36.55,36.59,36.54,36.59,16500.0,19.5426,19.5639,19.5372,19.5639,16500.0
2012-08-07 12:50:00,36.59,36.61,36.58,36.61,22000.0,19.5639,19.5746,19.5586,19.5746,22000.0
2012-08-07 12:55:00,36.61,36.62,36.53,36.56,24600.0,19.5746,19.58,19.5319,19.5479,24600.0
2012-08-07 13:00:00,36.55,36.59,36.51,36.51,14700.0,19.5426,19.5639,19.5212,19.5212,14700.0
2012-08-07 13:05:00,36.51,36.52,36.49,36.52,21000.0,19.5212,19.5265,19.5105,19.5265,21000.0
2012-08-07 13:10:00,36.52,36.55,36.49,36.5,16500.0,19.5265,19.5426,19.5105,19.5158,16500.0
2012-08-07 13:15:00,36.49,36.55,36.49,36.54,16900.0,19.5105,19.5426,19.5105,19.5372,16900.0
2012-08-07 13:20:00,36.54,36.54,36.48,36.49,19200.0,19.5372,19.5372,19.5051,19.5105,19200.0
2012-08-07 13:25:00,36.5,36.52,36.49,36.51,13500.0,19.5158,19.5265,19.5105,19.5212,13500.0
2012-08-07 13:30:00,36.52,36.52,36.48,36.52,48000.0,19.5265,19.5265,19.5051,19.5265,48000.0
2012-08-07 13:35:00,36.51,36.52,36.47,36.51,37300.0,19.5212,19.5265,19.4998,19.5212,37300.0
2012-08-07 13:40:00,36.51,36.51,36.48,36.49,30900.0,19.5212,19.5212,19.5051,19.5105,30900.0
2012-08-07 13:45:00,36.49,36.52,36.47,36.49,66600.0,19.5105,19.5265,19.4998,19.5105,66600.0
2012-08-07 13:50:00,36.49,36.5,36.47,36.5,45000.0,19.5105,19.5158,19.4998,19.5158,45000.0
2012-08-07 13:55:00,36.49,36.5,36.48,36.5,22500.0,19.5105,19.5158,19.5051,19.5158,22500.0
2012-08-07 14:00:00,36.5,36.55,36.5,36.55,38500.0,19.5158,19.5426,19.5158,19.5426,38500.0
2012-08-07 14:05:00,36.55,36.59,36.53,36.53,51700.0,19.5426,19.5639,19.5319,19.5319,51700.0
2012-08-07 14:10:00,36.53,36.6,36.53,36.59,27700.0,19.5319,19.5693,19.5319,19.5639,27700.0
2012-08-07 14:15:00,36.59,36.61,36.53,36.58,45900.0,19.5639,19.5746,19.5319,19.5586,45900.0
2012-08-07 14:20:00,36.59,36.62,36.57,36.58,24900.0,19.5639,19.58,19.5532,19.5586,24900.0
2012-08-07 14:25:00,36.58,36.58,36.49,36.49,25100.0,19.5586,19.5586,19.5105,19.5105,25100.0
2012-08-07 14:30:00,36.49,36.53,36.48,36.53,17900.0,19.5105,19.5319,19.5051,19.5319,17900.0
2012-08-07 14:35:00,36.53,36.57,36.52,36.54,24800.0,19.5319,19.5532,19.5265,19.5372,24800.0
2012-08-07 14:40:00,36.53,36.58,36.52,36.57,25700.0,19.5319,19.5586,19.5265,19.5532,25700.0
2012-08-07 14:45:00,36.57,36.57,36.54,36.54,14100.0,19.5532,19.5532,19.5372,19.5372,14100.0
2012-08-07 14:50:00,36.54,36.55,36.49,36.49,23100.0,19.5372,19.5426,19.5105,19.5105,23100.0
2012-08-07 14:55:00,36.49,36.5,36.48,36.49,27900.0,19.5105,19.5158,19.5051,19.5105,27900.0
2012-08-07 15:00:00,36.49,36.5,36.48,36.49,29900.0,19.5105,19.5158,19.5051,19.5105,29900.0
2012-08-07 15:05:00,36.5,36.5,36.49,36.49,27400.0,19.5158,19.5158,19.5105,19.5105,27400.0
2012-08-07 15:10:00,36.49,36.57,36.49,36.52,85600.0,19.5105,19.5532,19.5105,19.5265,85600.0
2012-08-07 15:15:00,36.52,36.55,36.5,36.52,63000.0,19.5265,19.5426,19.5158,19.5265,63000.0
2012-08-07 15:20:00,36.52,36.59,36.52,36.59,52500.0,19.5265,19.5639,19.5265,19.5639,52500.0
2012-08-07 15:25:00,36.59,36.63,36.58,36.61,77400.0,19.5639,19.5853,19.5586,19.5746,77400.0
2012-08-07 15:30:00,36.6,36.61,36.56,36.58,42900.0,19.5693,19.5746,19.5479,19.5586,42900.0
2012-08-07 15:35:00,36.58,36.58,36.5,36.54,49800.0,19.5586,19.5586,19.5158,19.5372,49800.0
2012-08-07 15:40:00,36.53,36.54,36.44,36.47,69800.0,19.5319,19.5372,19.4837,19.4998,69800.0
2012-08-07 15:45:00,36.48,36.54,36.48,36.5,76200.0,19.5051,19.5372,19.5051,19.5158,76200.0
2012-08-07 15:50:00,36.5,36.5,36.46,36.48,46700.0,19.5158,19.5158,19.4944,19.5051,46700.0
2012-08-07 15:55:00,36.48,36.5,36.43,36.45,144400.0,19.5051,19.5158,19.4784,19.4891,144400.0
2012-08-08 09:30:00,36.43,36.55,36.3,36.3,55700.0,19.4784,19.5426,19.4089,19.4089,55700.0
2012-08-08 09:35:00,36.3,36.38,36.28,36.33,17800.0,19.4089,19.4517,19.3982,19.4249,17800.0
2012-08-08 09:40:00,36.34,36.37,36.32,36.32,37400.0,19.4303,19.4463,19.4196,19.4196,37400.0
2012-08-08 09:45:00,36.34,36.36,36.31,36.36,10000.0,19.4303,19.441,19.4142,19.441,10000.0
2012-08-08 09:50:00,36.36,36.37,36.35,36.36,10900.0,19.441,19.4463,19.4356,19.441,10900.0
2012-08-08 09:55:00,36.35,36.36,36.3,36.3,18300.0,19.4356,19.441,19.4089,19.4089,18300.0
2012-08-08 10:00:00,36.32,36.32,36.2,36.25,17800.0,19.4196,19.4196,19.3554,19.3821,17800.0
2012-08-08 10:05:00,36.25,36.25,36.21,36.24,9300.0,19.3821,19.3821,19.3608,19.3768,9300.0
2012-08-08 10:10:00,36.23,36.28,36.21,36.27,20600.0,19.3715,19.3982,19.3608,19.3928,20600.0
2012-08-08 10:15:00,36.27,36.3,36.24,36.3,32400.0,19.3928,19.4089,19.3768,19.4089,32400.0
2012-08-08 10:20:00,36.3,36.34,36.3,36.34,10600.0,19.4089,19.4303,19.4089,19.4303,10600.0
2012-08-08 10:25:00,36.34,36.34,36.32,36.33,18000.0,19.4303,19.4303,19.4196,19.4249,18000.0
2012-08-08 10:30:00,36.34,36.34,36.3,36.33,29200.0,19.4303,19.4303,19.4089,19.4249,29200.0
2012-08-08 10:35:00,36.33,36.33,36.24,36.24,18800.0,19.4249,19.4249,19.3768,19.3768,18800.0
2012-08-08 10:40:00,36.25,36.26,36.2,36.26,14700.0,19.3821,19.3875,19.3554,19.3875,14700.0
2012-08-08 10:45:00,36.26,36.27,36.25,36.27,7300.0,19.3875,19.3928,19.3821,19.3928,7300.0
2012-08-08 10:50:00,36.27,36.34,36.26,36.34,19600.0,19.3928,19.4303,19.3875,19.4303,19600.0
2012-08-08 10:55:00,36.33,36.34,36.33,36.34,18900.0,19.4249,19.4303,19.4249,19.4303,18900.0
2012-08-08 11:00:00,36.34,36.38,36.34,36.37,36100.0,19.4303,19.4517,19.4303,19.4463,36100.0
2012-08-08 11:05:00,36.37,36.39,36.36,36.38,12000.0,19.4463,19.457,19.441,19.4517,12000.0
2012-08-08 11:10:00,36.38,36.42,36.38,36.41,18300.0,19.4517,19.473,19.4517,19.4677,18300.0
2012-08-08 11:15:00,36.42,36.45,36.42,36.45,23800.0,19.473,19.4891,19.473,19.4891,23800.0
2012-08-08 11:20:00,36.44,36.45,36.41,36.41,22600.0,19.4837,19.4891,19.4677,19.4677,22600.0
2012-08-08 11:25:00,36.42,36.56,36.42,36.56,58700.0,19.473,19.5479,19.473,19.5479,58700.0
2012-08-08 11:30:00,36.55,36.55,36.47,36.5,13900.0,19.5426,19.5426,19.4998,19.5158,13900.0
2012-08-08 11:35:00,36.51,36.52,36.42,36.43,16300.0,19.5212,19.5265,19.473,19.4784,16300.0
2012-08-08 11:40:00,36.41,36.46,36.41,36.46,6500.0,19.4677,19.4944,19.4677,19.4944,6500.0
2012-08-08 11:45:00,36.47,36.47,36.42,36.44,7000.0,19.4998,19.4998,19.473,19.4837,7000.0
2012-08-08 11:50:00,36.43,36.44,36.41,36.42,10500.0,19.4784,19.4837,19.4677,19.473,10500.0
2012-08-08 11:55:00,36.44,36.51,36.44,36.51,25000.0,19.4837,19.5212,19.4837,19.5212,25000.0
2012-08-08 12:00:00,36.51,36.51,36.47,36.47,28200.0,19.5212,19.5212,19.4998,19.4998,28200.0
2012-08-08 12:05:00,36.48,36.48,36.47,36.47,5400.0,19.5051,19.5051,19.4998,19.4998,5400.0
2012-08-08 12:10:00,36.47,36.48,36.47,36.47,25500.0,19.4998,19.5051,19.4998,19.4998,25500.0
2012-08-08 12:15:00,36.47,36.48,36.44,36.45,44900.0,19.4998,19.5051,19.4837,19.4891,44900.0
2012-08-08 12:20:00,36.46,36.5,36.46,36.46,32300.0,19.4944,19.5158,19.4944,19.4944,32300.0
2012-08-08 12:25:00,36.46,36.48,36.46,36.47,18600.0,19.4944,19.5051,19.4944,19.4998,18600.0
2012-08-08 12:30:00,36.47,36.47,36.45,36.46,19800.0,19.4998,19.4998,19.4891,19.4944,19800.0
2012-08-08 12:35:00,36.45,36.5,36.45,36.48,14000.0,19.4891,19.5158,19.4891,19.5051,14000.0
2012-08-08 12:40:00,36.48,36.49,36.48,36.48,28600.0,19.5051,19.5105,19.5051,19.5051,28600.0
2012-08-08 12:45:00,36.48,36.49,36.48,36.48,18400.0,19.5051,19.5105,19.5051,19.5051,18400.0
2012-08-08 12:50:00,36.48,36.49,36.46,36.47,32400.0,19.5051,19.5105,19.4944,19.4998,32400.0
2012-08-08 12:55:00,36.47,36.49,36.46,36.47,36000.0,19.4998,19.5105,19.4944,19.4998,36000.0
2012-08-08 13:00:00,36.47,36.49,36.47,36.47,39500.0,19.4998,19.5105,19.4998,19.4998,39500.0
2012-08-08 13:05:00,36.47,36.47,36.45,36.45,24200.0,19.4998,19.4998,19.4891,19.4891,24200.0
2012-08-08 13:10:00,36.45,36.45,36.42,36.42,32400.0,19.4891,19.4891,19.473,19.473,32400.0
2012-08-08 13:15:00,36.42,36.42,36.38,36.38,21000.0,19.473,19.473,19.4517,19.4517,21000.0
2012-08-08 13:20:00,36.38,36.42,36.38,36.42,40100.0,19.4517,19.473,19.4517,19.473,40100.0
2012-08-08 13:25:00,36.41,36.42,36.37,36.38,19200.0,19.4677,19.473,19.4463,19.4517,19200.0
2012-08-08 13:30:00,36.38,36.38,36.31,36.32,41600.0,19.4517,19.4517,19.4142,19.4196,41600.0
2012-08-08 13:35:00,36.33,36.33,36.32,36.32,4900.0,19.4249,19.4249,19.4196,19.4196,4900.0
2012-08-08 13:40:00,36.32,36.33,36.25,36.26,69200.0,19.4196,19.4249,19.3821,19.3875,69200.0
2012-08-08 13:45:00,36.26,36.33,36.26,36.33,38600.0,19.3875,19.4249,19.3875,19.4249,38600.0
2012-08-08 13:50:00,36.32,36.32,36.3,36.3,24200.0,19.4196,19.4196,19.4089,19.4089,24200.0
2012-08-08 13:55:00,36.3,36.3,36.25,36.26,14600.0,19.4089,19.4089,19.3821,19.3875,14600.0
2012-08-08 14:00:00,36.25,36.26,36.2,36.21,21500.0,19.3821,19.3875,19.3554,19.3608,21500.0
2012-08-08 14:05:00,36.2,36.22,36.2,36.2,10800.0,19.3554,19.3661,19.3554,19.3554,10800.0
2012-08-08 14:10:00,36.21,36.23,36.21,36.23,5700.0,19.3608,19.3715,19.3608,19.3715,5700.0
2012-08-08 14:15:00,36.23,36.23,36.22,36.22,17900.0,19.3715,19.3715,19.3661,19.3661,17900.0
2012-08-08 14:20:00,36.22,36.24,36.2,36.22,36500.0,19.3661,19.3768,19.3554,19.3661,36500.0
2012-08-08 14:25:00,36.22,36.24,36.21,36.23,14900.0,19.3661,19.3768,19.3608,19.3715,14900.0
2012-08-08 14:30:00,36.22,36.22,36.19,36.19,7900.0,19.3661,19.3661,19.3501,19.3501,7900.0
2012-08-08 14:35:00,36.19,36.2,36.16,36.18,22700.0,19.3501,19.3554,19.334,19.3447,22700.0
2012-08-08 14:40:00,36.19,36.21,36.18,36.2,10900.0,19.3501,19.3608,19.3447,19.3554,10900.0
2012-08-08 14:45:00,36.2,36.21,36.16,36.16,10900.0,19.3554,19.3608,19.334,19.334,10900.0
2012-08-08 14:50:00,36.17,36.17,36.13,36.13,19600.0,19.3394,19.3394,19.318,19.318,19600.0
2012-08-08 14:55:00,36.14,36.17,36.13,36.14,11100.0,19.3233,19.3394,19.318,19.3233,11100.0
2012-08-08 15:00:00,36.14,36.17,36.14,36.15,19000.0,19.3233,19.3394,19.3233,19.3287,19000.0
2012-08-08 15:05:00,36.14,36.16,36.13,36.14,36100.0,19.3233,19.334,19.318,19.3233,36100.0
2012-08-08 15:10:00,36.13,36.18,36.13,36.18,31600.0,19.318,19.3447,19.318,19.3447,31600.0
2012-08-08 15:15:00,36.18,36.21,36.15,36.17,42900.0,19.3447,19.3608,19.3287,19.3394,42900.0
2012-08-08 15:20:00,36.17,36.2,36.15,36.15,32100.0,19.3394,19.3554,19.3287,19.3287,32100.0
2012-08-08 15:25:00,36.16,36.16,36.1,36.12,41500.0,19.334,19.334,19.3019,19.3126,41500.0
2012-08-08 15:30:00,36.12,36.15,36.11,36.15,55500.0,19.3126,19.3287,19.3073,19.3287,55500.0
2012-08-08 15:35:00,36.14,36.15,36.14,36.14,12100.0,19.3233,19.3287,19.3233,19.3233,12100.0
2012-08-08 15:40:00,36.14,36.14,36.11,36.12,30500.0,19.3233,19.3233,19.3073,19.3126,30500.0
2012-08-08 15:45:00,36.13,36.15,36.12,36.13,44700.0,19.318,19.3287,19.3126,19.318,44700.0
2012-08-08 15:50:00,36.13,36.13,36.1,36.11,59600.0,19.318,19.318,19.3019,19.3073,59600.0
2012-08-08 15:55:00,36.1,36.15,36.08,36.14,117900.0,19.3019,19.3287,19.2913,19.3233,117900.0
2012-08-09 09:30:00,36.01,36.15,35.95,36.12,32300.0,19.2538,19.3287,19.2217,19.3126,32300.0
2012-08-09 09:35:00,36.11,36.13,36.04,36.05,18100.0,19.3073,19.318,19.2699,19.2752,18100.0
2012-08-09 09:40:00,36.05,36.19,36.05,36.17,5800.0,19.2752,19.3501,19.2752,19.3394,5800.0
2012-08-09 09:45:00,36.17,36.18,36.14,36.15,10900.0,19.3394,19.3447,19.3233,19.3287,10900.0
2012-08-09 09:50:00,36.15,36.19,36.14,36.17,6300.0,19.3287,19.3501,19.3233,19.3394,6300.0
2012-08-09 09:55:00,36.17,36.18,36.04,36.05,25300.0,19.3394,19.3447,19.2699,19.2752,25300.0
2012-08-09 10:00:00,36.05,36.14,36.05,36.08,26000.0,19.2752,19.3233,19.2752,19.2913,26000.0
2012-08-09 10:05:00,36.08,36.13,36.08,36.12,27200.0,19.2913,19.318,19.2913,19.3126,27200.0
2012-08-09 10:10:00,36.11,36.12,36.08,36.09,16400.0,19.3073,19.3126,19.2913,19.2966,16400.0
2012-08-09 10:15:00,36.09,36.1,36.07,36.07,16900.0,19.2966,19.3019,19.2859,19.2859,16900.0
2012-08-09 10:20:00,36.07,36.07,35.99,36.0,29600.0,19.2859,19.2859,19.2431,19.2485,29600.0
2012-08-09 10:25:00,36.0,36.04,36.0,36.01,87500.0,19.2485,19.2699,19.2485,19.2538,87500.0
2012-08-09 10:30:00,36.0,36.04,36.0,36.04,34600.0,19.2485,19.2699,19.2485,19.2699,34600.0
2012-08-09 10:35:00,36.04,36.05,36.03,36.05,30100.0,19.2699,19.2752,19.2645,19.2752,30100.0
2012-08-09 10:40:00,36.04,36.09,36.04,36.05,31800.0,19.2699,19.2966,19.2699,19.2752,31800.0
2012-08-09 10:45:00,36.04,36.06,35.98,35.98,49000.0,19.2699,19.2806,19.2378,19.2378,49000.0
2012-08-09 10:50:00,35.99,35.99,35.97,35.98,21500.0,19.2431,19.2431,19.2324,19.2378,21500.0
2012-08-09 10:55:00,35.98,35.99,35.95,35.99,7700.0,19.2378,19.2431,19.2217,19.2431,7700.0
2012-08-09 11:00:00,35.99,35.99,35.95,35.95,9800.0,19.2431,19.2431,19.2217,19.2217,9800.0
2012-08-09 11:05:00,35.96,35.99,35.94,35.99,36800.0,19.2271,19.2431,19.2164,19.2431,36800.0
2012-08-09 11:10:00,35.98,35.99,35.94,35.96,64700.0,19.2378,19.2431,19.2164,19.2271,64700.0
2012-08-09 11:15:00,35.96,35.98,35.94,35.95,45800.0,19.2271,19.2378,19.2164,19.2217,45800.0
2012-08-09 11:20:00,35.96,35.98,35.93,35.95,30500.0,19.2271,19.2378,19.211,19.2217,30500.0
2012-08-09 11:25:00,35.95,35.96,35.89,35.93,11400.0,19.2217,19.2271,19.1897,19.211,11400.0
2012-08-09 11:30:00,35.94,35.97,35.94,35.95,13800.0,19.2164,19.2324,19.2164,19.2217,13800.0
2012-08-09 11:35:00,35.95,35.99,35.93,35.97,36300.0,19.2217,19.2431,19.211,19.2324,36300.0
2012-08-09 11:40:00,35.97,35.97,35.89,35.91,40200.0,19.2324,19.2324,19.1897,19.2004,40200.0
2012-08-09 11:45:00,35.93,35.96,35.92,35.92,15100.0,19.211,19.2271,19.2057,19.2057,15100.0
2012-08-09 11:50:00,35.92,35.93,35.83,35.84,24600.0,19.2057,19.211,19.1576,19.1629,24600.0
2012-08-09 11:55:00,35.85,35.87,35.81,35.85,12900.0,19.1683,19.179,19.1469,19.1683,12900.0
2012-08-09 12:00:00,35.86,35.9,35.86,35.88,13400.0,19.1736,19.195,19.1736,19.1843,13400.0
2012-08-09 12:05:00,35.86,35.99,35.84,35.88,134400.0,19.1736,19.2431,19.1629,19.1843,134400.0
2012-08-09 12:10:00,35.88,35.89,35.81,35.83,30300.0,19.1843,19.1897,19.1469,19.1576,30300.0
2012-08-09 12:15:00,35.83,35.83,35.79,35.8,30700.0,19.1576,19.1576,19.1362,19.1415,30700.0
2012-08-09 12:20:00,35.79,35.8,35.76,35.78,36100.0,19.1362,19.1415,19.1202,19.1308,36100.0
2012-08-09 12:25:00,35.77,35.78,35.74,35.75,29400.0,19.1255,19.1308,19.1095,19.1148,29400.0
2012-08-09 12:30:00,35.74,35.78,35.72,35.77,24800.0,19.1095,19.1308,19.0988,19.1255,24800.0
2012-08-09 12:35:00,35.78,35.87,35.77,35.86,21300.0,19.1308,19.179,19.1255,19.1736,21300.0
2012-08-09 12:40:00,35.86,35.87,35.78,35.78,43900.0,19.1736,19.179,19.1308,19.1308,43900.0
2012-08-09 12:45:00,35.78,35.85,35.78,35.81,20700.0,19.1308,19.1683,19.1308,19.1469,20700.0
2012-08-09 12:50:00,35.8,35.84,35.8,35.82,11900.0,19.1415,19.1629,19.1415,19.1522,11900.0
2012-08-09 12:55:00,35.82,35.85,35.82,35.84,16200.0,19.1522,19.1683,19.1522,19.1629,16200.0
2012-08-09 13:00:00,35.84,35.86,35.83,35.86,18100.0,19.1629,19.1736,19.1576,19.1736,18100.0
2012-08-09 13:05:00,35.86,35.88,35.84,35.87,13800.0,19.1736,19.1843,19.1629,19.179,13800.0
2012-08-09 13:10:00,35.88,35.9,35.87,35.89,14200.0,19.1843,19.195,19.179,19.1897,14200.0
2012-08-09 13:15:00,35.9,35.93,35.89,35.9,14400.0,19.195,19.211,19.1897,19.195,14400.0
2012-08-09 13:20:00,35.9,35.91,35.9,35.91,5200.0,19.195,19.2004,19.195,19.2004,5200.0
2012-08-09 13:25:00,35.91,35.93,35.89,35.91,7400.0,19.2004,19.211,19.1897,19.2004,7400.0
2012-08-09 13:30:00,35.92,35.93,35.89,35.89,15400.0,19.2057,19.211,19.1897,19.1897,15400.0
2012-08-09 13:35:00,35.9,35.94,35.89,35.94,9500.0,19.195,19.2164,19.1897,19.2164,9500.0
2012-08-09 13:40:00,35.93,35.94,35.9,35.9,8900.0,19.211,19.2164,19.195,19.195,8900.0
2012-08-09 13:45:00,35.89,35.92,35.89,35.92,5500.0,19.1897,19.2057,19.1897,19.2057,5500.0
2012-08-09 13:50:00,35.92,35.95,35.91,35.95,5400.0,19.2057,19.2217,19.2004,19.2217,5400.0
2012-08-09 13:55:00,35.95,35.95,35.9,35.91,18500.0,19.2217,19.2217,19.195,19.2004,18500.0
2012-08-09 14:00:00,35.93,35.99,35.93,35.95,25700.0,19.211,19.2431,19.211,19.2217,25700.0
2012-08-09 14:05:00,35.95,35.98,35.94,35.98,10400.0,19.2217,19.2378,19.2164,19.2378,10400.0
2012-08-09 14:10:00,35.98,35.99,35.97,35.99,11000.0,19.2378,19.2431,19.2324,19.2431,11000.0
2012-08-09 14:15:00,35.98,35.99,35.97,35.99,32800.0,19.2378,19.2431,19.2324,19.2431,32800.0
2012-08-09 14:20:00,35.99,35.99,35.98,35.99,12600.0,19.2431,19.2431,19.2378,19.2431,12600.0
2012-08-09 14:25:00,35.98,35.99,35.98,35.98,16200.0,19.2378,19.2431,19.2378,19.2378,16200.0
2012-08-09 14:30:00,35.99,35.99,35.95,35.95,40600.0,19.2431,19.2431,19.2217,19.2217,40600.0
2012-08-09 14:35:00,35.95,35.98,35.94,35.94,13800.0,19.2217,19.2378,19.2164,19.2164,13800.0
2012-08-09 14:40:00,35.94,35.95,35.94,35.95,8600.0,19.2164,19.2217,19.2164,19.2217,8600.0
2012-08-09 14:45:00,35.95,35.95,35.89,35.89,25900.0,19.2217,19.2217,19.1897,19.1897,25900.0
2012-08-09 14:50:00,35.89,35.89,35.88,35.89,10800.0,19.1897,19.1897,19.1843,19.1897,10800.0
2012-08-09 14:55:00,35.89,35.89,35.86,35.89,19600.0,19.1897,19.1897,19.1736,19.1897,19600.0
2012-08-09 15:00:00,35.9,35.91,35.84,35.85,42600.0,19.195,19.2004,19.1629,19.1683,42600.0
2012-08-09 15:05:00,35.85,35.86,35.82,35.85,30200.0,19.1683,19.1736,19.1522,19.1683,30200.0
2012-08-09 15:10:00,35.86,35.9,35.85,35.9,12500.0,19.1736,19.195,19.1683,19.195,12500.0
2012-08-09 15:15:00,35.9,35.9,35.89,35.9,11000.0,19.195,19.195,19.1897,19.195,11000.0
2012-08-09 15:20:00,35.9,35.91,35.89,35.9,21900.0,19.195,19.2004,19.1897,19.195,21900.0
2012-08-09 15:25:00,35.91,35.93,35.89,35.89,28400.0,19.2004,19.211,19.1897,19.1897,28400.0
2012-08-09 15:30:00,35.9,35.9,35.8,35.83,57300.0,19.195,19.195,19.1415,19.1576,57300.0
2012-08-09 15:35:00,35.82,35.85,35.81,35.85,31400.0,19.1522,19.1683,19.1469,19.1683,31400.0
2012-08-09 15:40:00,35.85,35.86,35.79,35.81,67400.0,19.1683,19.1736,19.1362,19.1469,67400.0
2012-08-09 15:45:00,35.81,35.83,35.76,35.83,105300.0,19.1469,19.1576,19.1202,19.1576,105300.0
2012-08-09 15:50:00,35.82,35.83,35.69,35.75,295600.0,19.1522,19.1576,19.0827,19.1148,295600.0
2012-08-09 15:55:00,35.75,35.81,35.69,35.8,357000.0,19.1148,19.1469,19.0827,19.1415,357000.0
2012-08-10 09:30:00,34.83,34.92,34.63,34.71,971300.0,18.6229,18.671,18.516,18.5587,971300.0
2012-08-10 09:35:00,34.71,34.76,34.5,34.51,511600.0,18.5587,18.5855,18.4465,18.4518,511600.0
2012-08-10 09:40:00,34.5,34.62,34.48,34.59,414000.0,18.4465,18.5106,18.4358,18.4946,414000.0
2012-08-10 09:45:00,34.58,34.7,34.58,34.63,269600.0,18.4892,18.5534,18.4892,18.516,269600.0
2012-08-10 09:50:00,34.64,34.69,34.6,34.61,349900.0,18.5213,18.548,18.4999,18.5053,349900.0
2012-08-10 09:55:00,34.61,34.69,34.6,34.66,300800.0,18.5053,18.548,18.4999,18.532,300800.0
2012-08-10 10:00:00,34.66,34.67,34.59,34.65,236000.0,18.532,18.5374,18.4946,18.5267,236000.0
2012-08-10 10:05:00,34.65,34.68,34.64,34.66,66300.0,18.5267,18.5427,18.5213,18.532,66300.0
2012-08-10 10:10:00,34.66,34.68,34.62,34.67,97600.0,18.532,18.5427,18.5106,18.5374,97600.0
2012-08-10 10:15:00,34.68,34.68,34.65,34.65,100200.0,18.5427,18.5427,18.5267,18.5267,100200.0
2012-08-10 10:20:00,34.65,34.7,34.64,34.69,234300.0,18.5267,18.5534,18.5213,18.548,234300.0
2012-08-10 10:25:00,34.69,34.7,34.68,34.69,86900.0,18.548,18.5534,18.5427,18.548,86900.0
2012-08-10 10:30:00,34.69,34.69,34.68,34.68,67300.0,18.548,18.548,18.5427,18.5427,67300.0
2012-08-10 10:35:00,34.68,34.7,34.66,34.68,149000.0,18.5427,18.5534,18.532,18.5427,149000.0
2012-08-10 10:40:00,34.68,34.69,34.68,34.68,35200.0,18.5427,18.548,18.5427,18.5427,35200.0
2012-08-10 10:45:00,34.69,34.69,34.66,34.67,92500.0,18.548,18.548,18.532,18.5374,92500.0
2012-08-10 10:50:00,34.67,34.69,34.64,34.69,64100.0,18.5374,18.548,18.5213,18.548,64100.0
2012-08-10 10:55:00,34.69,34.69,34.66,34.68,123100.0,18.548,18.548,18.532,18.5427,123100.0
2012-08-10 11:00:00,34.68,34.68,34.62,34.63,102400.0,18.5427,18.5427,18.5106,18.516,102400.0
2012-08-10 11:05:00,34.64,34.69,34.61,34.65,73400.0,18.5213,18.548,18.5053,18.5267,73400.0
2012-08-10 11:10:00,34.65,34.65,34.63,34.64,251600.0,18.5267,18.5267,18.516,18.5213,251600.0
2012-08-10 11:15:00,34.65,34.65,34.57,34.6,75100.0,18.5267,18.5267,18.4839,18.4999,75100.0
2012-08-10 11:20:00,34.6,34.65,34.59,34.63,138900.0,18.4999,18.5267,18.4946,18.516,138900.0
2012-08-10 11:25:00,34.62,34.63,34.6,34.61,160200.0,18.5106,18.516,18.4999,18.5053,160200.0
2012-08-10 11:30:00,34.62,34.62,34.59,34.6,79400.0,18.5106,18.5106,18.4946,18.4999,79400.0
2012-08-10 11:35:00,34.59,34.63,34.58,34.63,58400.0,18.4946,18.516,18.4892,18.516,58400.0
2012-08-10 11:40:00,34.63,34.64,34.6,34.62,116800.0,18.516,18.5213,18.4999,18.5106,116800.0
2012-08-10 11:45:00,34.62,34.65,34.61,34.65,166600.0,18.5106,18.5267,18.5053,18.5267,166600.0
2012-08-10 11:50:00,34.65,34.65,34.62,34.62,244300.0,18.5267,18.5267,18.5106,18.5106,244300.0
2012-08-10 11:55:00,34.63,34.65,34.62,34.64,175300.0,18.516,18.5267,18.5106,18.5213,175300.0
2012-08-10 12:00:00,34.63,34.65,34.63,34.64,213700.0,18.516,18.5267,18.516,18.5213,213700.0
2012-08-10 12:05:00,34.64,34.65,34.6,34.65,142200.0,18.5213,18.5267,18.4999,18.5267,142200.0
2012-08-10 12:10:00,34.65,34.65,34.61,34.62,93700.0,18.5267,18.5267,18.5053,18.5106,93700.0
2012-08-10 12:15:00,34.61,34.63,34.61,34.63,79300.0,18.5053,18.516,18.5053,18.516,79300.0
2012-08-10 12:20:00,34.63,34.65,34.63,34.65,114500.0,18.516,18.5267,18.516,18.5267,114500.0
2012-08-10 12:25:00,34.65,34.65,34.63,34.65,43500.0,18.5267,18.5267,18.516,18.5267,43500.0
2012-08-10 12:30:00,34.65,34.67,34.64,34.67,149400.0,18.5267,18.5374,18.5213,18.5374,149400.0
2012-08-10 12:35:00,34.66,34.75,34.66,34.75,123800.0,18.532,18.5801,18.532,18.5801,123800.0
2012-08-10 12:40:00,34.75,34.84,34.74,34.83,120600.0,18.5801,18.6282,18.5748,18.6229,120600.0
2012-08-10 12:45:00,34.83,34.85,34.73,34.75,374600.0,18.6229,18.6336,18.5694,18.5801,374600.0
2012-08-10 12:50:00,34.74,34.76,34.68,34.74,294700.0,18.5748,18.5855,18.5427,18.5748,294700.0
2012-08-10 12:55:00,34.74,34.85,34.74,34.84,54900.0,18.5748,18.6336,18.5748,18.6282,54900.0
2012-08-10 13:00:00,34.83,34.84,34.77,34.8,75600.0,18.6229,18.6282,18.5908,18.6069,75600.0
2012-08-10 13:05:00,34.8,34.8,34.76,34.77,106600.0,18.6069,18.6069,18.5855,18.5908,106600.0
2012-08-10 13:10:00,34.77,34.79,34.74,34.79,428000.0,18.5908,18.6015,18.5748,18.6015,428000.0
2012-08-10 13:15:00,34.79,34.81,34.78,34.79,153300.0,18.6015,18.6122,18.5962,18.6015,153300.0
2012-08-10 13:20:00,34.79,34.79,34.74,34.79,104900.0,18.6015,18.6015,18.5748,18.6015,104900.0
2012-08-10 13:25:00,34.79,34.8,34.79,34.8,65600.0,18.6015,18.6069,18.6015,18.6069,65600.0
2012-08-10 13:30:00,34.8,34.85,34.79,34.84,77900.0,18.6069,18.6336,18.6015,18.6282,77900.0
2012-08-10 13:35:00,34.84,34.84,34.78,34.79,164100.0,18.6282,18.6282,18.5962,18.6015,164100.0
2012-08-10 13:40:00,34.78,34.79,34.76,34.76,150100.0,18.5962,18.6015,18.5855,18.5855,150100.0
2012-08-10 13:45:00,34.77,34.77,34.76,34.77,106900.0,18.5908,18.5908,18.5855,18.5908,106900.0
2012-08-10 13:50:00,34.77,34.83,34.76,34.83,208800.0,18.5908,18.6229,18.5855,18.6229,208800.0
2012-08-10 13:55:00,34.82,34.84,34.79,34.83,250300.0,18.6176,18.6282,18.6015,18.6229,250300.0
2012-08-10 14:00:00,34.83,34.84,34.82,34.83,91500.0,18.6229,18.6282,18.6176,18.6229,91500.0
2012-08-10 14:05:00,34.83,34.83,34.79,34.8,118600.0,18.6229,18.6229,18.6015,18.6069,118600.0
2012-08-10 14:10:00,34.8,34.82,34.79,34.8,105000.0,18.6069,18.6176,18.6015,18.6069,105000.0
2012-08-10 14:15:00,34.8,34.82,34.79,34.8,299600.0,18.6069,18.6176,18.6015,18.6069,299600.0
2012-08-10 14:20:00,34.81,34.81,34.79,34.8,128900.0,18.6122,18.6122,18.6015,18.6069,128900.0
2012-08-10 14:25:00,34.79,34.8,34.78,34.79,116500.0,18.6015,18.6069,18.5962,18.6015,116500.0
2012-08-10 14:30:00,34.79,34.8,34.78,34.78,74300.0,18.6015,18.6069,18.5962,18.5962,74300.0
2012-08-10 14:35:00,34.79,34.79,34.77,34.79,241400.0,18.6015,18.6015,18.5908,18.6015,241400.0
2012-08-10 14:40:00,34.79,34.8,34.78,34.78,77500.0,18.6015,18.6069,18.5962,18.5962,77500.0
2012-08-10 14:45:00,34.79,34.8,34.76,34.77,122000.0,18.6015,18.6069,18.5855,18.5908,122000.0
2012-08-10 14:50:00,34.77,34.79,34.75,34.77,167300.0,18.5908,18.6015,18.5801,18.5908,167300.0
2012-08-10 14:55:00,34.77,34.78,34.72,34.73,137600.0,18.5908,18.5962,18.5641,18.5694,137600.0
2012-08-10 15:00:00,34.73,34.73,34.72,34.73,125000.0,18.5694,18.5694,18.5641,18.5694,125000.0
2012-08-10 15:05:00,34.72,34.79,34.72,34.78,114500.0,18.5641,18.6015,18.5641,18.5962,114500.0
2012-08-10 15:10:00,34.78,34.79,34.76,34.77,82700.0,18.5962,18.6015,18.5855,18.5908,82700.0
2012-08-10 15:15:00,34.77,34.78,34.77,34.77,96600.0,18.5908,18.5962,18.5908,18.5908,96600.0
2012-08-10 15:20:00,34.77,34.79,34.77,34.79,135300.0,18.5908,18.6015,18.5908,18.6015,135300.0
2012-08-10 15:25:00,34.78,34.82,34.77,34.79,336100.0,18.5962,18.6176,18.5908,18.6015,336100.0
2012-08-10 15:30:00,34.8,34.83,34.79,34.83,265800.0,18.6069,18.6229,18.6015,18.6229,265800.0
2012-08-10 15:35:00,34.83,34.86,34.82,34.84,262600.0,18.6229,18.6389,18.6176,18.6282,262600.0
2012-08-10 15:40:00,34.85,34.85,34.79,34.81,387000.0,18.6336,18.6336,18.6015,18.6122,387000.0
2012-08-10 15:45:00,34.81,34.82,34.78,34.8,318300.0,18.6122,18.6176,18.5962,18.6069,318300.0
2012-08-10 15:50:00,34.8,34.81,34.78,34.78,586500.0,18.6069,18.6122,18.5962,18.5962,586500.0
2012-08-10 15:55:00,34.79,34.79,34.51,34.64,2745300.0,18.6015,18.6015,18.4518,18.5213,2745300.0
2012-08-13 09:30:00,34.74,34.79,34.62,34.72,158500.0,18.5748,18.6015,18.5106,18.5641,158500.0
2012-08-13 09:35:00,34.72,34.73,34.68,34.68,260300.0,18.5641,18.5694,18.5427,18.5427,260300.0
2012-08-13 09:40:00,34.69,34.7,34.67,34.7,52900.0,18.548,18.5534,18.5374,18.5534,52900.0
2012-08-13 09:45:00,34.7,34.7,34.69,34.7,48200.0,18.5534,18.5534,18.548,18.5534,48200.0
2012-08-13 09:50:00,34.7,34.76,34.69,34.76,57900.0,18.5534,18.5855,18.548,18.5855,57900.0
2012-08-13 09:55:00,34.75,34.76,34.69,34.72,51700.0,18.5801,18.5855,18.548,18.5641,51700.0
2012-08-13 10:00:00,34.72,34.73,34.7,34.7,54400.0,18.5641,18.5694,18.5534,18.5534,54400.0
2012-08-13 10:05:00,34.7,34.72,34.68,34.72,54200.0,18.5534,18.5641,18.5427,18.5641,54200.0
2012-08-13 10:10:00,34.72,34.72,34.68,34.69,50700.0,18.5641,18.5641,18.5427,18.548,50700.0
2012-08-13 10:15:00,34.7,34.7,34.69,34.69,54500.0,18.5534,18.5534,18.548,18.548,54500.0
2012-08-13 10:20:00,34.7,34.7,34.63,34.63,94800.0,18.5534,18.5534,18.516,18.516,94800.0
2012-08-13 10:25:00,34.63,34.71,34.62,34.67,126300.0,18.516,18.5587,18.5106,18.5374,126300.0
2012-08-13 10:30:00,34.67,34.67,34.63,34.66,34800.0,18.5374,18.5374,18.516,18.532,34800.0
2012-08-13 10:35:00,34.67,34.69,34.66,34.66,43500.0,18.5374,18.548,18.532,18.532,43500.0
2012-08-13 10:40:00,34.66,34.7,34.66,34.7,37400.0,18.532,18.5534,18.532,18.5534,37400.0
2012-08-13 10:45:00,34.69,34.72,34.68,34.72,38700.0,18.548,18.5641,18.5427,18.5641,38700.0
2012-08-13 10:50:00,34.72,34.73,34.7,34.7,42800.0,18.5641,18.5694,18.5534,18.5534,42800.0
2012-08-13 10:55:00,34.7,34.71,34.69,34.7,95900.0,18.5534,18.5587,18.548,18.5534,95900.0
2012-08-13 11:00:00,34.7,34.71,34.65,34.66,62400.0,18.5534,18.5587,18.5267,18.532,62400.0
2012-08-13 11:05:00,34.66,34.71,34.65,34.71,29600.0,18.532,18.5587,18.5267,18.5587,29600.0
2012-08-13 11:10:00,34.7,34.71,34.68,34.69,35000.0,18.5534,18.5587,18.5427,18.548,35000.0
2012-08-13 11:15:00,34.7,34.7,34.66,34.67,21200.0,18.5534,18.5534,18.532,18.5374,21200.0
2012-08-13 11:20:00,34.67,34.7,34.67,34.7,17700.0,18.5374,18.5534,18.5374,18.5534,17700.0
2012-08-13 11:25:00,34.7,34.73,34.68,34.73,40700.0,18.5534,18.5694,18.5427,18.5694,40700.0
2012-08-13 11:30:00,34.73,34.75,34.72,34.72,42300.0,18.5694,18.5801,18.5641,18.5641,42300.0
2012-08-13 11:35:00,34.72,34.72,34.69,34.71,26600.0,18.5641,18.5641,18.548,18.5587,26600.0
2012-08-13 11:40:00,34.72,34.72,34.71,34.71,14000.0,18.5641,18.5641,18.5587,18.5587,14000.0
2012-08-13 11:45:00,34.72,34.72,34.71,34.71,16900.0,18.5641,18.5641,18.5587,18.5587,16900.0
2012-08-13 11:50:00,34.71,34.72,34.71,34.71,26400.0,18.5587,18.5641,18.5587,18.5587,26400.0
2012-08-13 11:55:00,34.71,34.72,34.71,34.72,13200.0,18.5587,18.5641,18.5587,18.5641,13200.0
2012-08-13 12:00:00,34.72,34.73,34.68,34.69,262300.0,18.5641,18.5694,18.5427,18.548,262300.0
2012-08-13 12:05:00,34.69,34.7,34.69,34.69,15500.0,18.548,18.5534,18.548,18.548,15500.0
2012-08-13 12:10:00,34.69,34.7,34.69,34.7,22200.0,18.548,18.5534,18.548,18.5534,22200.0
2012-08-13 12:15:00,34.7,34.7,34.69,34.69,32000.0,18.5534,18.5534,18.548,18.548,32000.0
2012-08-13 12:20:00,34.7,34.7,34.69,34.7,9300.0,18.5534,18.5534,18.548,18.5534,9300.0
2012-08-13 12:25:00,34.7,34.7,34.66,34.68,29300.0,18.5534,18.5534,18.532,18.5427,29300.0
2012-08-13 12:30:00,34.68,34.69,34.67,34.68,24700.0,18.5427,18.548,18.5374,18.5427,24700.0
2012-08-13 12:35:00,34.68,34.69,34.66,34.69,39400.0,18.5427,18.548,18.532,18.548,39400.0
2012-08-13 12:40:00,34.69,34.69,34.67,34.68,31600.0,18.548,18.548,18.5374,18.5427,31600.0
2012-08-13 12:45:00,34.69,34.69,34.66,34.67,14100.0,18.548,18.548,18.532,18.5374,14100.0
2012-08-13 12:50:00,34.67,34.69,34.66,34.69,11200.0,18.5374,18.548,18.532,18.548,11200.0
2012-08-13 12:55:00,34.69,34.7,34.69,34.69,19000.0,18.548,18.5534,18.548,18.548,19000.0
2012-08-13 13:00:00,34.69,34.72,34.69,34.7,27700.0,18.548,18.5641,18.548,18.5534,27700.0
2012-08-13 13:05:00,34.69,34.71,34.69,34.71,12000.0,18.548,18.5587,18.548,18.5587,12000.0
2012-08-13 13:10:00,34.71,34.72,34.69,34.71,17600.0,18.5587,18.5641,18.548,18.5587,17600.0
2012-08-13 13:15:00,34.71,34.72,34.7,34.72,16100.0,18.5587,18.5641,18.5534,18.5641,16100.0
2012-08-13 13:20:00,34.71,34.74,34.71,34.73,31600.0,18.5587,18.5748,18.5587,18.5694,31600.0
2012-08-13 13:25:00,34.74,34.74,34.71,34.72,46600.0,18.5748,18.5748,18.5587,18.5641,46600.0
2012-08-13 13:30:00,34.72,34.72,34.7,34.71,16200.0,18.5641,18.5641,18.5534,18.5587,16200.0
2012-08-13 13:35:00,34.71,34.73,34.71,34.72,17000.0,18.5587,18.5694,18.5587,18.5641,17000.0
2012-08-13 13:40:00,34.73,34.73,34.72,34.72,14600.0,18.5694,18.5694,18.5641,18.5641,14600.0
2012-08-13 13:45:00,34.73,34.73,34.72,34.72,21900.0,18.5694,18.5694,18.5641,18.5641,21900.0
2012-08-13 13:50:00,34.72,34.75,34.72,34.74,35600.0,18.5641,18.5801,18.5641,18.5748,35600.0
2012-08-13 13:55:00,34.75,34.75,34.74,34.74,14100.0,18.5801,18.5801,18.5748,18.5748,14100.0
2012-08-13 14:00:00,34.75,34.75,34.71,34.72,31600.0,18.5801,18.5801,18.5587,18.5641,31600.0
2012-08-13 14:05:00,34.71,34.75,34.71,34.73,20200.0,18.5587,18.5801,18.5587,18.5694,20200.0
2012-08-13 14:10:00,34.74,34.76,34.73,34.76,28900.0,18.5748,18.5855,18.5694,18.5855,28900.0
2012-08-13 14:15:00,34.75,34.76,34.73,34.76,72900.0,18.5801,18.5855,18.5694,18.5855,72900.0
2012-08-13 14:20:00,34.76,34.76,34.75,34.76,26700.0,18.5855,18.5855,18.5801,18.5855,26700.0
2012-08-13 14:25:00,34.76,34.76,34.74,34.74,31800.0,18.5855,18.5855,18.5748,18.5748,31800.0
2012-08-13 14:30:00,34.75,34.76,34.74,34.75,27800.0,18.5801,18.5855,18.5748,18.5801,27800.0
2012-08-13 14:35:00,34.75,34.76,34.75,34.76,41000.0,18.5801,18.5855,18.5801,18.5855,41000.0
2012-08-13 14:40:00,34.76,34.76,34.75,34.76,12300.0,18.5855,18.5855,18.5801,18.5855,12300.0
2012-08-13 14:45:00,34.76,34.76,34.75,34.75,17300.0,18.5855,18.5855,18.5801,18.5801,17300.0
2012-08-13 14:50:00,34.75,34.76,34.75,34.76,33500.0,18.5801,18.5855,18.5801,18.5855,33500.0
2012-08-13 14:55:00,34.76,34.8,34.75,34.77,101100.0,18.5855,18.6069,18.5801,18.5908,101100.0
2012-08-13 15:00:00,34.77,34.79,34.77,34.78,24900.0,18.5908,18.6015,18.5908,18.5962,24900.0
2012-08-13 15:05:00,34.79,34.79,34.78,34.78,46000.0,18.6015,18.6015,18.5962,18.5962,46000.0
2012-08-13 15:10:00,34.79,34.79,34.78,34.79,33900.0,18.6015,18.6015,18.5962,18.6015,33900.0
2012-08-13 15:15:00,34.79,34.81,34.76,34.77,74700.0,18.6015,18.6122,18.5855,18.5908,74700.0
2012-08-13 15:20:00,34.77,34.8,34.76,34.79,24200.0,18.5908,18.6069,18.5855,18.6015,24200.0
2012-08-13 15:25:00,34.79,34.79,34.77,34.77,54600.0,18.6015,18.6015,18.5908,18.5908,54600.0
2012-08-13 15:30:00,34.77,34.78,34.74,34.76,110400.0,18.5908,18.5962,18.5748,18.5855,110400.0
2012-08-13 15:35:00,34.76,34.79,34.75,34.78,144000.0,18.5855,18.6015,18.5801,18.5962,144000.0
2012-08-13 15:40:00,34.78,34.81,34.78,34.8,150300.0,18.5962,18.6122,18.5962,18.6069,150300.0
2012-08-13 15:45:00,34.8,34.84,34.77,34.83,345800.0,18.6069,18.6282,18.5908,18.6229,345800.0
2012-08-13 15:50:00,34.83,34.83,34.76,34.77,295900.0,18.6229,18.6229,18.5855,18.5908,295900.0
2012-08-13 15:55:00,34.77,34.79,34.75,34.78,1361700.0,18.5908,18.6015,18.5801,18.5962,1361700.0
2012-08-14 09:30:00,34.8,34.84,34.74,34.81,480800.0,18.6069,18.6282,18.5748,18.6122,480800.0
2012-08-14 09:35:00,34.81,34.84,34.75,34.76,304300.0,18.6122,18.6282,18.5801,18.5855,304300.0
2012-08-14 09:40:00,34.76,34.83,34.76,34.81,51000.0,18.5855,18.6229,18.5855,18.6122,51000.0
2012-08-14 09:45:00,34.81,34.82,34.77,34.8,257900.0,18.6122,18.6176,18.5908,18.6069,257900.0
2012-08-14 09:50:00,34.8,34.82,34.77,34.8,158200.0,18.6069,18.6176,18.5908,18.6069,158200.0
2012-08-14 09:55:00,34.79,34.8,34.76,34.78,46400.0,18.6015,18.6069,18.5855,18.5962,46400.0
2012-08-14 10:00:00,34.78,34.81,34.78,34.8,29600.0,18.5962,18.6122,18.5962,18.6069,29600.0
2012-08-14 10:05:00,34.8,34.8,34.76,34.78,49500.0,18.6069,18.6069,18.5855,18.5962,49500.0
2012-08-14 10:10:00,34.78,34.8,34.76,34.79,82300.0,18.5962,18.6069,18.5855,18.6015,82300.0
2012-08-14 10:15:00,34.78,34.8,34.76,34.79,93200.0,18.5962,18.6069,18.5855,18.6015,93200.0
2012-08-14 10:20:00,34.78,34.8,34.78,34.8,155100.0,18.5962,18.6069,18.5962,18.6069,155100.0
2012-08-14 10:25:00,34.8,34.8,34.77,34.79,48100.0,18.6069,18.6069,18.5908,18.6015,48100.0
2012-08-14 10:30:00,34.79,34.79,34.76,34.77,156400.0,18.6015,18.6015,18.5855,18.5908,156400.0
2012-08-14 10:35:00,34.76,34.78,34.73,34.73,120900.0,18.5855,18.5962,18.5694,18.5694,120900.0
2012-08-14 10:40:00,34.74,34.79,34.73,34.79,76700.0,18.5748,18.6015,18.5694,18.6015,76700.0
2012-08-14 10:45:00,34.79,34.8,34.75,34.76,34900.0,18.6015,18.6069,18.5801,18.5855,34900.0
2012-08-14 10:50:00,34.77,34.81,34.77,34.8,48600.0,18.5908,18.6122,18.5908,18.6069,48600.0
2012-08-14 10:55:00,34.8,34.82,34.78,34.8,67700.0,18.6069,18.6176,18.5962,18.6069,67700.0
2012-08-14 11:00:00,34.8,34.8,34.76,34.79,72400.0,18.6069,18.6069,18.5855,18.6015,72400.0
2012-08-14 11:05:00,34.8,34.83,34.78,34.83,51400.0,18.6069,18.6229,18.5962,18.6229,51400.0
2012-08-14 11:10:00,34.83,34.83,34.81,34.81,72900.0,18.6229,18.6229,18.6122,18.6122,72900.0
2012-08-14 11:15:00,34.81,34.83,34.79,34.8,61200.0,18.6122,18.6229,18.6015,18.6069,61200.0
2012-08-14 11:20:00,34.8,34.82,34.79,34.81,66900.0,18.6069,18.6176,18.6015,18.6122,66900.0
2012-08-14 11:25:00,34.81,34.81,34.76,34.78,33300.0,18.6122,18.6122,18.5855,18.5962,33300.0
2012-08-14 11:30:00,34.78,34.8,34.78,34.8,25200.0,18.5962,18.6069,18.5962,18.6069,25200.0
2012-08-14 11:35:00,34.79,34.8,34.77,34.79,40400.0,18.6015,18.6069,18.5908,18.6015,40400.0
2012-08-14 11:40:00,34.78,34.8,34.77,34.78,88700.0,18.5962,18.6069,18.5908,18.5962,88700.0
2012-08-14 11:45:00,34.79,34.8,34.78,34.8,60000.0,18.6015,18.6069,18.5962,18.6069,60000.0
2012-08-14 11:50:00,34.8,34.8,34.79,34.8,36200.0,18.6069,18.6069,18.6015,18.6069,36200.0
2012-08-14 11:55:00,34.8,34.81,34.78,34.78,54500.0,18.6069,18.6122,18.5962,18.5962,54500.0
2012-08-14 12:00:00,34.79,34.79,34.77,34.79,51600.0,18.6015,18.6015,18.5908,18.6015,51600.0
2012-08-14 12:05:00,34.79,34.79,34.73,34.75,87000.0,18.6015,18.6015,18.5694,18.5801,87000.0
2012-08-14 12:10:00,34.75,34.79,34.69,34.79,108000.0,18.5801,18.6015,18.548,18.6015,108000.0
2012-08-14 12:15:00,34.79,34.79,34.77,34.78,39900.0,18.6015,18.6015,18.5908,18.5962,39900.0
2012-08-14 12:20:00,34.79,34.79,34.78,34.79,30400.0,18.6015,18.6015,18.5962,18.6015,30400.0
2012-08-14 12:25:00,34.79,34.79,34.78,34.79,26500.0,18.6015,18.6015,18.5962,18.6015,26500.0
2012-08-14 12:30:00,34.79,34.79,34.78,34.79,79400.0,18.6015,18.6015,18.5962,18.6015,79400.0
2012-08-14 12:35:00,34.79,34.79,34.75,34.76,67300.0,18.6015,18.6015,18.5801,18.5855,67300.0
2012-08-14 12:40:00,34.77,34.77,34.74,34.77,28400.0,18.5908,18.5908,18.5748,18.5908,28400.0
2012-08-14 12:45:00,34.78,34.79,34.74,34.76,126900.0,18.5962,18.6015,18.5748,18.5855,126900.0
2012-08-14 12:50:00,34.76,34.78,34.75,34.77,52400.0,18.5855,18.5962,18.5801,18.5908,52400.0
2012-08-14 12:55:00,34.77,34.78,34.76,34.77,77000.0,18.5908,18.5962,18.5855,18.5908,77000.0
2012-08-14 13:00:00,34.77,34.77,34.75,34.75,36500.0,18.5908,18.5908,18.5801,18.5801,36500.0
2012-08-14 13:05:00,34.75,34.76,34.74,34.75,32100.0,18.5801,18.5855,18.5748,18.5801,32100.0
2012-08-14 13:10:00,34.75,34.76,34.74,34.75,18600.0,18.5801,18.5855,18.5748,18.5801,18600.0
2012-08-14 13:15:00,34.75,34.76,34.74,34.75,20900.0,18.5801,18.5855,18.5748,18.5801,20900.0
2012-08-14 13:20:00,34.75,34.76,34.73,34.75,53200.0,18.5801,18.5855,18.5694,18.5801,53200.0
2012-08-14 13:25:00,34.75,34.76,34.74,34.75,22100.0,18.5801,18.5855,18.5748,18.5801,22100.0
2012-08-14 13:30:00,34.75,34.76,34.74,34.76,48700.0,18.5801,18.5855,18.5748,18.5855,48700.0
2012-08-14 13:35:00,34.76,34.77,34.74,34.75,69400.0,18.5855,18.5908,18.5748,18.5801,69400.0
2012-08-14 13:40:00,34.75,34.76,34.74,34.74,166700.0,18.5801,18.5855,18.5748,18.5748,166700.0
2012-08-14 13:45:00,34.75,34.76,34.75,34.75,52600.0,18.5801,18.5855,18.5801,18.5801,52600.0
2012-08-14 13:50:00,34.75,34.77,34.75,34.77,41700.0,18.5801,18.5908,18.5801,18.5908,41700.0
2012-08-14 13:55:00,34.77,34.77,34.77,34.77,62700.0,18.5908,18.5908,18.5908,18.5908,62700.0
2012-08-14 14:00:00,34.77,34.77,34.76,34.77,32500.0,18.5908,18.5908,18.5855,18.5908,32500.0
2012-08-14 14:05:00,34.77,34.77,34.76,34.77,32100.0,18.5908,18.5908,18.5855,18.5908,32100.0
2012-08-14 14:10:00,34.77,34.77,34.75,34.76,134900.0,18.5908,18.5908,18.5801,18.5855,134900.0
2012-08-14 14:15:00,34.76,34.77,34.71,34.72,163800.0,18.5855,18.5908,18.5587,18.5641,163800.0
2012-08-14 14:20:00,34.72,34.77,34.72,34.76,36800.0,18.5641,18.5908,18.5641,18.5855,36800.0
2012-08-14 14:25:00,34.75,34.77,34.75,34.76,156400.0,18.5801,18.5908,18.5801,18.5855,156400.0
2012-08-14 14:30:00,34.76,34.77,34.75,34.76,40900.0,18.5855,18.5908,18.5801,18.5855,40900.0
2012-08-14 14:35:00,34.75,34.79,34.75,34.77,161800.0,18.5801,18.6015,18.5801,18.5908,161800.0
2012-08-14 14:40:00,34.77,34.78,34.74,34.75,42800.0,18.5908,18.5962,18.5748,18.5801,42800.0
2012-08-14 14:45:00,34.75,34.77,34.74,34.75,67900.0,18.5801,18.5908,18.5748,18.5801,67900.0
2012-08-14 14:50:00,34.75,34.76,34.74,34.74,83800.0,18.5801,18.5855,18.5748,18.5748,83800.0
2012-08-14 14:55:00,34.74,34.78,34.73,34.77,86900.0,18.5748,18.5962,18.5694,18.5908,86900.0
2012-08-14 15:00:00,34.77,34.77,34.74,34.76,63900.0,18.5908,18.5908,18.5748,18.5855,63900.0
2012-08-14 15:05:00,34.76,34.77,34.75,34.76,186300.0,18.5855,18.5908,18.5801,18.5855,186300.0
2012-08-14 15:10:00,34.76,34.81,34.76,34.8,205700.0,18.5855,18.6122,18.5855,18.6069,205700.0
2012-08-14 15:15:00,34.79,34.8,34.78,34.79,40900.0,18.6015,18.6069,18.5962,18.6015,40900.0
2012-08-14 15:20:00,34.79,34.82,34.78,34.8,80200.0,18.6015,18.6176,18.5962,18.6069,80200.0
2012-08-14 15:25:00,34.8,34.83,34.79,34.82,110400.0,18.6069,18.6229,18.6015,18.6176,110400.0
2012-08-14 15:30:00,34.81,34.82,34.79,34.79,152900.0,18.6122,18.6176,18.6015,18.6015,152900.0
2012-08-14 15:35:00,34.8,34.8,34.75,34.76,113800.0,18.6069,18.6069,18.5801,18.5855,113800.0
2012-08-14 15:40:00,34.75,34.77,34.73,34.75,83100.0,18.5801,18.5908,18.5694,18.5801,83100.0
2012-08-14 15:45:00,34.75,34.77,34.74,34.75,127400.0,18.5801,18.5908,18.5748,18.5801,127400.0
2012-08-14 15:50:00,34.76,34.76,34.71,34.74,136700.0,18.5855,18.5855,18.5587,18.5748,136700.0
2012-08-14 15:55:00,34.74,34.77,34.74,34.77,241500.0,18.5748,18.5908,18.5748,18.5908,241500.0
2012-08-15 09:30:00,34.81,34.9,34.67,34.69,113600.0,18.6122,18.6603,18.5374,18.548,113600.0
2012-08-15 09:35:00,34.68,34.73,34.66,34.68,39800.0,18.5427,18.5694,18.532,18.5427,39800.0
2012-08-15 09:40:00,34.69,34.75,34.68,34.72,22200.0,18.548,18.5801,18.5427,18.5641,22200.0
2012-08-15 09:45:00,34.73,34.78,34.68,34.78,45400.0,18.5694,18.5962,18.5427,18.5962,45400.0
2012-08-15 09:50:00,34.77,34.8,34.76,34.77,15800.0,18.5908,18.6069,18.5855,18.5908,15800.0
2012-08-15 09:55:00,34.78,34.81,34.77,34.8,38200.0,18.5962,18.6122,18.5908,18.6069,38200.0
2012-08-15 10:00:00,34.81,34.9,34.8,34.86,61200.0,18.6122,18.6603,18.6069,18.6389,61200.0
2012-08-15 10:05:00,34.86,34.86,34.79,34.8,65000.0,18.6389,18.6389,18.6015,18.6069,65000.0
2012-08-15 10:10:00,34.8,34.82,34.77,34.78,52600.0,18.6069,18.6176,18.5908,18.5962,52600.0
2012-08-15 10:15:00,34.77,34.79,34.75,34.77,20100.0,18.5908,18.6015,18.5801,18.5908,20100.0
2012-08-15 10:20:00,34.77,34.82,34.72,34.8,52300.0,18.5908,18.6176,18.5641,18.6069,52300.0
2012-08-15 10:25:00,34.78,34.84,34.78,34.82,21600.0,18.5962,18.6282,18.5962,18.6176,21600.0
2012-08-15 10:30:00,34.83,34.9,34.83,34.88,30300.0,18.6229,18.6603,18.6229,18.6496,30300.0
2012-08-15 10:35:00,34.89,34.92,34.86,34.92,46100.0,18.655,18.671,18.6389,18.671,46100.0
2012-08-15 10:40:00,34.92,34.94,34.88,34.89,59200.0,18.671,18.6817,18.6496,18.655,59200.0
2012-08-15 10:45:00,34.89,34.91,34.88,34.89,135000.0,18.655,18.6657,18.6496,18.655,135000.0
2012-08-15 10:50:00,34.88,34.91,34.88,34.89,63000.0,18.6496,18.6657,18.6496,18.655,63000.0
2012-08-15 10:55:00,34.89,34.91,34.88,34.89,28500.0,18.655,18.6657,18.6496,18.655,28500.0
2012-08-15 11:00:00,34.89,34.9,34.86,34.88,54900.0,18.655,18.6603,18.6389,18.6496,54900.0
2012-08-15 11:05:00,34.88,34.89,34.85,34.85,21000.0,18.6496,18.655,18.6336,18.6336,21000.0
2012-08-15 11:10:00,34.86,34.86,34.81,34.82,18300.0,18.6389,18.6389,18.6122,18.6176,18300.0
2012-08-15 11:15:00,34.83,34.87,34.82,34.85,56900.0,18.6229,18.6443,18.6176,18.6336,56900.0
2012-08-15 11:20:00,34.84,34.86,34.84,34.85,15500.0,18.6282,18.6389,18.6282,18.6336,15500.0
2012-08-15 11:25:00,34.86,34.86,34.83,34.85,12400.0,18.6389,18.6389,18.6229,18.6336,12400.0
2012-08-15 11:30:00,34.85,34.9,34.84,34.87,23200.0,18.6336,18.6603,18.6282,18.6443,23200.0
2012-08-15 11:35:00,34.85,34.89,34.85,34.87,71600.0,18.6336,18.655,18.6336,18.6443,71600.0
2012-08-15 11:40:00,34.87,34.9,34.87,34.89,31200.0,18.6443,18.6603,18.6443,18.655,31200.0
2012-08-15 11:45:00,34.9,34.9,34.89,34.9,60100.0,18.6603,18.6603,18.655,18.6603,60100.0
2012-08-15 11:50:00,34.9,34.91,34.86,34.87,84400.0,18.6603,18.6657,18.6389,18.6443,84400.0
2012-08-15 11:55:00,34.87,34.9,34.86,34.88,27400.0,18.6443,18.6603,18.6389,18.6496,27400.0
2012-08-15 12:00:00,34.89,34.9,34.85,34.86,21500.0,18.655,18.6603,18.6336,18.6389,21500.0
2012-08-15 12:05:00,34.86,34.89,34.86,34.89,59600.0,18.6389,18.655,18.6389,18.655,59600.0
2012-08-15 12:10:00,34.89,34.89,34.85,34.87,23300.0,18.655,18.655,18.6336,18.6443,23300.0
2012-08-15 12:15:00,34.87,34.89,34.86,34.87,14800.0,18.6443,18.655,18.6389,18.6443,14800.0
2012-08-15 12:20:00,34.88,34.89,34.86,34.89,72600.0,18.6496,18.655,18.6389,18.655,72600.0
2012-08-15 12:25:00,34.89,34.89,34.85,34.86,15200.0,18.655,18.655,18.6336,18.6389,15200.0
2012-08-15 12:30:00,34.86,34.88,34.86,34.87,80700.0,18.6389,18.6496,18.6389,18.6443,80700.0
2012-08-15 12:35:00,34.87,34.88,34.86,34.88,31900.0,18.6443,18.6496,18.6389,18.6496,31900.0
2012-08-15 12:40:00,34.88,34.88,34.86,34.87,28700.0,18.6496,18.6496,18.6389,18.6443,28700.0
2012-08-15 12:45:00,34.87,34.87,34.84,34.85,64400.0,18.6443,18.6443,18.6282,18.6336,64400.0
2012-08-15 12:50:00,34.84,34.85,34.82,34.82,195200.0,18.6282,18.6336,18.6176,18.6176,195200.0
2012-08-15 12:55:00,34.82,34.82,34.8,34.8,26400.0,18.6176,18.6176,18.6069,18.6069,26400.0
2012-08-15 13:00:00,34.81,34.81,34.78,34.78,41800.0,18.6122,18.6122,18.5962,18.5962,41800.0
2012-08-15 13:05:00,34.8,34.81,34.78,34.79,77600.0,18.6069,18.6122,18.5962,18.6015,77600.0
2012-08-15 13:10:00,34.78,34.8,34.78,34.8,20400.0,18.5962,18.6069,18.5962,18.6069,20400.0
2012-08-15 13:15:00,34.79,34.8,34.77,34.78,41200.0,18.6015,18.6069,18.5908,18.5962,41200.0
2012-08-15 13:20:00,34.78,34.78,34.77,34.78,19000.0,18.5962,18.5962,18.5908,18.5962,19000.0
2012-08-15 13:25:00,34.77,34.77,34.73,34.73,35900.0,18.5908,18.5908,18.5694,18.5694,35900.0
2012-08-15 13:30:00,34.74,34.75,34.72,34.73,43000.0,18.5748,18.5801,18.5641,18.5694,43000.0
2012-08-15 13:35:00,34.73,34.74,34.71,34.72,211600.0,18.5694,18.5748,18.5587,18.5641,211600.0
2012-08-15 13:40:00,34.73,34.73,34.69,34.69,97300.0,18.5694,18.5694,18.548,18.548,97300.0
2012-08-15 13:45:00,34.7,34.7,34.67,34.69,26100.0,18.5534,18.5534,18.5374,18.548,26100.0
2012-08-15 13:50:00,34.69,34.69,34.64,34.66,39500.0,18.548,18.548,18.5213,18.532,39500.0
2012-08-15 13:55:00,34.65,34.69,34.63,34.65,54100.0,18.5267,18.548,18.516,18.5267,54100.0
2012-08-15 14:00:00,34.64,34.66,34.61,34.65,43500.0,18.5213,18.532,18.5053,18.5267,43500.0
2012-08-15 14:05:00,34.65,34.66,34.63,34.63,26000.0,18.5267,18.532,18.516,18.516,26000.0
2012-08-15 14:10:00,34.63,34.7,34.63,34.68,113600.0,18.516,18.5534,18.516,18.5427,113600.0
2012-08-15 14:15:00,34.67,34.68,34.65,34.65,18400.0,18.5374,18.5427,18.5267,18.5267,18400.0
2012-08-15 14:20:00,34.65,34.68,34.62,34.67,31000.0,18.5267,18.5427,18.5106,18.5374,31000.0
2012-08-15 14:25:00,34.68,34.71,34.67,34.67,33000.0,18.5427,18.5587,18.5374,18.5374,33000.0
2012-08-15 14:30:00,34.68,34.7,34.65,34.66,56400.0,18.5427,18.5534,18.5267,18.532,56400.0
2012-08-15 14:35:00,34.66,34.69,34.66,34.67,38100.0,18.532,18.548,18.532,18.5374,38100.0
2012-08-15 14:40:00,34.69,34.69,34.67,34.68,67500.0,18.548,18.548,18.5374,18.5427,67500.0
2012-08-15 14:45:00,34.68,34.7,34.64,34.67,40700.0,18.5427,18.5534,18.5213,18.5374,40700.0
2012-08-15 14:50:00,34.68,34.7,34.65,34.66,167000.0,18.5427,18.5534,18.5267,18.532,167000.0
2012-08-15 14:55:00,34.65,34.67,34.63,34.63,93000.0,18.5267,18.5374,18.516,18.516,93000.0
2012-08-15 15:00:00,34.63,34.66,34.61,34.62,69600.0,18.516,18.532,18.5053,18.5106,69600.0
2012-08-15 15:05:00,34.62,34.65,34.59,34.6,109700.0,18.5106,18.5267,18.4946,18.4999,109700.0
2012-08-15 15:10:00,34.61,34.61,34.57,34.59,49200.0,18.5053,18.5053,18.4839,18.4946,49200.0
2012-08-15 15:15:00,34.58,34.6,34.58,34.59,42200.0,18.4892,18.4999,18.4892,18.4946,42200.0
2012-08-15 15:20:00,34.59,34.6,34.58,34.58,50500.0,18.4946,18.4999,18.4892,18.4892,50500.0
2012-08-15 15:25:00,34.58,34.6,34.56,34.56,233300.0,18.4892,18.4999,18.4785,18.4785,233300.0
2012-08-15 15:30:00,34.56,34.58,34.54,34.58,119900.0,18.4785,18.4892,18.4678,18.4892,119900.0
2012-08-15 15:35:00,34.58,34.58,34.53,34.56,139300.0,18.4892,18.4892,18.4625,18.4785,139300.0
2012-08-15 15:40:00,34.55,34.57,34.54,34.55,122000.0,18.4732,18.4839,18.4678,18.4732,122000.0
2012-08-15 15:45:00,34.55,34.56,34.51,34.51,148300.0,18.4732,18.4785,18.4518,18.4518,148300.0
2012-08-15 15:50:00,34.51,34.52,34.49,34.51,164100.0,18.4518,18.4572,18.4411,18.4518,164100.0
2012-08-15 15:55:00,34.5,34.51,34.45,34.49,233800.0,18.4465,18.4518,18.4197,18.4411,233800.0
2012-08-16 09:30:00,34.96,35.07,34.8,34.9,268200.0,18.6924,18.7512,18.6069,18.6603,268200.0
2012-08-16 09:35:00,34.9,34.9,34.79,34.85,112400.0,18.6603,18.6603,18.6015,18.6336,112400.0
2012-08-16 09:40:00,34.84,34.85,34.69,34.69,251600.0,18.6282,18.6336,18.548,18.548,251600.0
2012-08-16 09:45:00,34.7,34.7,34.54,34.59,62300.0,18.5534,18.5534,18.4678,18.4946,62300.0
2012-08-16 09:50:00,34.6,34.6,34.52,34.54,68900.0,18.4999,18.4999,18.4572,18.4678,68900.0
2012-08-16 09:55:00,34.55,34.57,34.55,34.57,82400.0,18.4732,18.4839,18.4732,18.4839,82400.0
2012-08-16 10:00:00,34.57,34.63,34.49,34.51,99100.0,18.4839,18.516,18.4411,18.4518,99100.0
2012-08-16 10:05:00,34.5,34.52,34.43,34.47,65000.0,18.4465,18.4572,18.409,18.4304,65000.0
2012-08-16 10:10:00,34.46,34.51,34.46,34.51,65100.0,18.4251,18.4518,18.4251,18.4518,65100.0
2012-08-16 10:15:00,34.51,34.52,34.49,34.5,47700.0,18.4518,18.4572,18.4411,18.4465,47700.0
2012-08-16 10:20:00,34.49,34.51,34.49,34.5,86300.0,18.4411,18.4518,18.4411,18.4465,86300.0
2012-08-16 10:25:00,34.5,34.5,34.49,34.5,33800.0,18.4465,18.4465,18.4411,18.4465,33800.0
2012-08-16 10:30:00,34.5,34.5,34.49,34.5,81300.0,18.4465,18.4465,18.4411,18.4465,81300.0
2012-08-16 10:35:00,34.5,34.51,34.47,34.5,107000.0,18.4465,18.4518,18.4304,18.4465,107000.0
2012-08-16 10:40:00,34.5,34.51,34.48,34.49,240600.0,18.4465,18.4518,18.4358,18.4411,240600.0
2012-08-16 10:45:00,34.5,34.56,34.49,34.55,82300.0,18.4465,18.4785,18.4411,18.4732,82300.0
2012-08-16 10:50:00,34.55,34.57,34.51,34.52,70400.0,18.4732,18.4839,18.4518,18.4572,70400.0
2012-08-16 10:55:00,34.53,34.58,34.52,34.56,35000.0,18.4625,18.4892,18.4572,18.4785,35000.0
2012-08-16 11:00:00,34.56,34.56,34.51,34.51,18300.0,18.4785,18.4785,18.4518,18.4518,18300.0
2012-08-16 11:05:00,34.52,34.52,34.47,34.49,131400.0,18.4572,18.4572,18.4304,18.4411,131400.0
2012-08-16 11:10:00,34.49,34.5,34.46,34.49,33200.0,18.4411,18.4465,18.4251,18.4411,33200.0
2012-08-16 11:15:00,34.5,34.5,34.47,34.5,36600.0,18.4465,18.4465,18.4304,18.4465,36600.0
2012-08-16 11:20:00,34.5,34.5,34.46,34.47,30300.0,18.4465,18.4465,18.4251,18.4304,30300.0
2012-08-16 11:25:00,34.46,34.5,34.46,34.49,92000.0,18.4251,18.4465,18.4251,18.4411,92000.0
2012-08-16 11:30:00,34.5,34.5,34.48,34.5,179800.0,18.4465,18.4465,18.4358,18.4465,179800.0
2012-08-16 11:35:00,34.49,34.5,34.47,34.48,31700.0,18.4411,18.4465,18.4304,18.4358,31700.0
2012-08-16 11:40:00,34.49,34.52,34.45,34.51,150700.0,18.4411,18.4572,18.4197,18.4518,150700.0
2012-08-16 11:45:00,34.52,34.53,34.51,34.52,47500.0,18.4572,18.4625,18.4518,18.4572,47500.0
2012-08-16 11:50:00,34.52,34.53,34.49,34.51,121700.0,18.4572,18.4625,18.4411,18.4518,121700.0
2012-08-16 11:55:00,34.5,34.52,34.49,34.5,111700.0,18.4465,18.4572,18.4411,18.4465,111700.0
2012-08-16 12:00:00,34.5,34.51,34.49,34.49,92300.0,18.4465,18.4518,18.4411,18.4411,92300.0
2012-08-16 12:05:00,34.49,34.5,34.47,34.47,10600.0,18.4411,18.4465,18.4304,18.4304,10600.0
2012-08-16 12:10:00,34.47,34.5,34.47,34.48,132200.0,18.4304,18.4465,18.4304,18.4358,132200.0
2012-08-16 12:15:00,34.47,34.51,34.47,34.49,27100.0,18.4304,18.4518,18.4304,18.4411,27100.0
2012-08-16 12:20:00,34.5,34.5,34.48,34.5,39900.0,18.4465,18.4465,18.4358,18.4465,39900.0
2012-08-16 12:25:00,34.49,34.51,34.48,34.49,63700.0,18.4411,18.4518,18.4358,18.4411,63700.0
2012-08-16 12:30:00,34.49,34.51,34.49,34.5,27700.0,18.4411,18.4518,18.4411,18.4465,27700.0
2012-08-16 12:35:00,34.5,34.51,34.48,34.48,46400.0,18.4465,18.4518,18.4358,18.4358,46400.0
2012-08-16 12:40:00,34.49,34.5,34.49,34.49,8900.0,18.4411,18.4465,18.4411,18.4411,8900.0
2012-08-16 12:45:00,34.5,34.51,34.48,34.48,32400.0,18.4465,18.4518,18.4358,18.4358,32400.0
2012-08-16 12:50:00,34.49,34.51,34.48,34.5,27800.0,18.4411,18.4518,18.4358,18.4465,27800.0
2012-08-16 12:55:00,34.5,34.5,34.48,34.5,29600.0,18.4465,18.4465,18.4358,18.4465,29600.0
2012-08-16 13:00:00,34.5,34.5,34.48,34.49,95800.0,18.4465,18.4465,18.4358,18.4411,95800.0
2012-08-16 13:05:00,34.48,34.48,34.47,34.48,71200.0,18.4358,18.4358,18.4304,18.4358,71200.0
2012-08-16 13:10:00,34.47,34.49,34.47,34.48,13400.0,18.4304,18.4411,18.4304,18.4358,13400.0
2012-08-16 13:15:00,34.48,34.5,34.48,34.49,14800.0,18.4358,18.4465,18.4358,18.4411,14800.0
2012-08-16 13:20:00,34.49,34.5,34.46,34.47,97100.0,18.4411,18.4465,18.4251,18.4304,97100.0
2012-08-16 13:25:00,34.47,34.48,34.46,34.46,23000.0,18.4304,18.4358,18.4251,18.4251,23000.0
2012-08-16 13:30:00,34.47,34.49,34.46,34.48,30500.0,18.4304,18.4411,18.4251,18.4358,30500.0
2012-08-16 13:35:00,34.49,34.5,34.41,34.48,114400.0,18.4411,18.4465,18.3983,18.4358,114400.0
2012-08-16 13:40:00,34.49,34.49,34.48,34.49,11200.0,18.4411,18.4411,18.4358,18.4411,11200.0
2012-08-16 13:45:00,34.48,34.5,34.47,34.48,129800.0,18.4358,18.4465,18.4304,18.4358,129800.0
2012-08-16 13:50:00,34.49,34.49,34.45,34.46,26100.0,18.4411,18.4411,18.4197,18.4251,26100.0
2012-08-16 13:55:00,34.47,34.48,34.46,34.47,30400.0,18.4304,18.4358,18.4251,18.4304,30400.0
2012-08-16 14:00:00,34.47,34.48,34.46,34.47,41300.0,18.4304,18.4358,18.4251,18.4304,41300.0
2012-08-16 14:05:00,34.47,34.48,34.46,34.48,58600.0,18.4304,18.4358,18.4251,18.4358,58600.0
2012-08-16 14:10:00,34.48,34.48,34.45,34.46,48500.0,18.4358,18.4358,18.4197,18.4251,48500.0
2012-08-16 14:15:00,34.47,34.48,34.46,34.46,50500.0,18.4304,18.4358,18.4251,18.4251,50500.0
2012-08-16 14:20:00,34.46,34.47,34.45,34.47,40000.0,18.4251,18.4304,18.4197,18.4304,40000.0
2012-08-16 14:25:00,34.47,34.48,34.46,34.46,50100.0,18.4304,18.4358,18.4251,18.4251,50100.0
2012-08-16 14:30:00,34.47,34.51,34.46,34.48,82500.0,18.4304,18.4518,18.4251,18.4358,82500.0
2012-08-16 14:35:00,34.48,34.52,34.48,34.51,50100.0,18.4358,18.4572,18.4358,18.4518,50100.0
2012-08-16 14:40:00,34.52,34.52,34.51,34.52,71400.0,18.4572,18.4572,18.4518,18.4572,71400.0
2012-08-16 14:45:00,34.52,34.53,34.51,34.52,60700.0,18.4572,18.4625,18.4518,18.4572,60700.0
2012-08-16 14:50:00,34.52,34.52,34.5,34.5,49500.0,18.4572,18.4572,18.4465,18.4465,49500.0
2012-08-16 14:55:00,34.5,34.52,34.49,34.51,85800.0,18.4465,18.4572,18.4411,18.4518,85800.0
2012-08-16 15:00:00,34.51,34.51,34.5,34.51,20500.0,18.4518,18.4518,18.4465,18.4518,20500.0
2012-08-16 15:05:00,34.51,34.51,34.5,34.51,29200.0,18.4518,18.4518,18.4465,18.4518,29200.0
2012-08-16 15:10:00,34.51,34.57,34.5,34.57,45700.0,18.4518,18.4839,18.4465,18.4839,45700.0
2012-08-16 15:15:00,34.57,34.61,34.57,34.61,49400.0,18.4839,18.5053,18.4839,18.5053,49400.0
2012-08-16 15:20:00,34.6,34.61,34.58,34.59,68700.0,18.4999,18.5053,18.4892,18.4946,68700.0
2012-08-16 15:25:00,34.58,34.59,34.54,34.55,104500.0,18.4892,18.4946,18.4678,18.4732,104500.0
2012-08-16 15:30:00,34.54,34.55,34.53,34.54,108900.0,18.4678,18.4732,18.4625,18.4678,108900.0
2012-08-16 15:35:00,34.54,34.55,34.52,34.53,96900.0,18.4678,18.4732,18.4572,18.4625,96900.0
2012-08-16 15:40:00,34.54,34.55,34.53,34.54,162200.0,18.4678,18.4732,18.4625,18.4678,162200.0
2012-08-16 15:45:00,34.54,34.55,34.53,34.54,67000.0,18.4678,18.4732,18.4625,18.4678,67000.0
2012-08-16 15:50:00,34.54,34.54,34.49,34.49,204800.0,18.4678,18.4678,18.4411,18.4411,204800.0
2012-08-16 15:55:00,34.5,34.51,34.42,34.47,538400.0,18.4465,18.4518,18.4037,18.4304,538400.0
2012-08-17 09:30:00,34.32,34.42,34.21,34.25,463300.0,18.3502,18.4037,18.2914,18.3128,463300.0
2012-08-17 09:35:00,34.26,34.28,34.21,34.24,34200.0,18.3181,18.3288,18.2914,18.3074,34200.0
2012-08-17 09:40:00,34.24,34.24,34.12,34.13,41000.0,18.3074,18.3074,18.2433,18.2486,41000.0
2012-08-17 09:45:00,34.12,34.2,34.11,34.18,25400.0,18.2433,18.2861,18.2379,18.2754,25400.0
2012-08-17 09:50:00,34.18,34.18,34.02,34.03,88000.0,18.2754,18.2754,18.1898,18.1952,88000.0
2012-08-17 09:55:00,34.03,34.09,33.95,33.97,207400.0,18.1952,18.2272,18.1524,18.1631,207400.0
2012-08-17 10:00:00,33.95,33.96,33.86,33.91,274800.0,18.1524,18.1577,18.1043,18.131,274800.0
2012-08-17 10:05:00,33.92,33.93,33.86,33.87,178200.0,18.1363,18.1417,18.1043,18.1096,178200.0
2012-08-17 10:10:00,33.87,33.92,33.84,33.86,56600.0,18.1096,18.1363,18.0936,18.1043,56600.0
2012-08-17 10:15:00,33.86,33.91,33.86,33.87,48600.0,18.1043,18.131,18.1043,18.1096,48600.0
2012-08-17 10:20:00,33.87,33.92,33.83,33.9,30000.0,18.1096,18.1363,18.0882,18.1256,30000.0
2012-08-17 10:25:00,33.89,33.91,33.88,33.9,115700.0,18.1203,18.131,18.115,18.1256,115700.0
2012-08-17 10:30:00,33.9,33.91,33.84,33.86,38800.0,18.1256,18.131,18.0936,18.1043,38800.0
2012-08-17 10:35:00,33.86,33.87,33.8,33.8,60300.0,18.1043,18.1096,18.0722,18.0722,60300.0
2012-08-17 10:40:00,33.8,33.82,33.72,33.73,212700.0,18.0722,18.0829,18.0294,18.0348,212700.0
2012-08-17 10:45:00,33.72,33.75,33.69,33.7,102200.0,18.0294,18.0454,18.0134,18.0187,102200.0
2012-08-17 10:50:00,33.71,33.71,33.67,33.69,212600.0,18.0241,18.0241,18.0027,18.0134,212600.0
2012-08-17 10:55:00,33.69,33.71,33.68,33.7,84800.0,18.0134,18.0241,18.008,18.0187,84800.0
2012-08-17 11:00:00,33.71,33.76,33.7,33.75,108100.0,18.0241,18.0508,18.0187,18.0454,108100.0
2012-08-17 11:05:00,33.75,33.8,33.74,33.74,61100.0,18.0454,18.0722,18.0401,18.0401,61100.0
2012-08-17 11:10:00,33.75,33.81,33.74,33.8,45500.0,18.0454,18.0775,18.0401,18.0722,45500.0
2012-08-17 11:15:00,33.8,33.87,33.8,33.87,108400.0,18.0722,18.1096,18.0722,18.1096,108400.0
2012-08-17 11:20:00,33.87,33.95,33.86,33.95,44300.0,18.1096,18.1524,18.1043,18.1524,44300.0
2012-08-17 11:25:00,33.95,34.07,33.95,34.0,144400.0,18.1524,18.2165,18.1524,18.1791,144400.0
2012-08-17 11:30:00,33.99,34.0,33.93,33.94,197900.0,18.1738,18.1791,18.1417,18.147,197900.0
2012-08-17 11:35:00,33.92,33.97,33.91,33.95,74100.0,18.1363,18.1631,18.131,18.1524,74100.0
2012-08-17 11:40:00,33.95,34.01,33.92,34.0,54000.0,18.1524,18.1845,18.1363,18.1791,54000.0
2012-08-17 11:45:00,34.0,34.05,33.98,33.99,50000.0,18.1791,18.2059,18.1684,18.1738,50000.0
2012-08-17 11:50:00,33.99,34.01,33.98,34.01,66700.0,18.1738,18.1845,18.1684,18.1845,66700.0
2012-08-17 11:55:00,34.01,34.01,33.9,33.99,186600.0,18.1845,18.1845,18.1256,18.1738,186600.0
2012-08-17 12:00:00,34.0,34.15,33.99,34.14,182500.0,18.1791,18.2593,18.1738,18.254,182500.0
2012-08-17 12:05:00,34.14,34.16,34.12,34.15,73000.0,18.254,18.2647,18.2433,18.2593,73000.0
2012-08-17 12:10:00,34.16,34.17,34.1,34.15,98900.0,18.2647,18.27,18.2326,18.2593,98900.0
2012-08-17 12:15:00,34.15,34.15,34.12,34.15,27900.0,18.2593,18.2593,18.2433,18.2593,27900.0
2012-08-17 12:20:00,34.15,34.18,34.1,34.11,113200.0,18.2593,18.2754,18.2326,18.2379,113200.0
2012-08-17 12:25:00,34.12,34.13,34.1,34.11,36100.0,18.2433,18.2486,18.2326,18.2379,36100.0
2012-08-17 12:30:00,34.11,34.12,34.08,34.08,86900.0,18.2379,18.2433,18.2219,18.2219,86900.0
2012-08-17 12:35:00,34.07,34.11,34.04,34.08,263000.0,18.2165,18.2379,18.2005,18.2219,263000.0
2012-08-17 12:40:00,34.07,34.12,34.07,34.12,120500.0,18.2165,18.2433,18.2165,18.2433,120500.0
2012-08-17 12:45:00,34.12,34.14,34.12,34.14,35700.0,18.2433,18.254,18.2433,18.254,35700.0
2012-08-17 12:50:00,34.14,34.14,34.11,34.12,36100.0,18.254,18.254,18.2379,18.2433,36100.0
2012-08-17 12:55:00,34.12,34.16,34.09,34.16,159400.0,18.2433,18.2647,18.2272,18.2647,159400.0
2012-08-17 13:00:00,34.15,34.23,34.15,34.2,32100.0,18.2593,18.3021,18.2593,18.2861,32100.0
2012-08-17 13:05:00,34.2,34.27,34.2,34.26,74600.0,18.2861,18.3235,18.2861,18.3181,74600.0
2012-08-17 13:10:00,34.26,34.31,34.26,34.3,86000.0,18.3181,18.3449,18.3181,18.3395,86000.0
2012-08-17 13:15:00,34.29,34.3,34.29,34.29,28300.0,18.3342,18.3395,18.3342,18.3342,28300.0
2012-08-17 13:20:00,34.3,34.3,34.24,34.28,86900.0,18.3395,18.3395,18.3074,18.3288,86900.0
2012-08-17 13:25:00,34.27,34.28,34.24,34.25,66700.0,18.3235,18.3288,18.3074,18.3128,66700.0
2012-08-17 13:30:00,34.25,34.26,34.25,34.26,41400.0,18.3128,18.3181,18.3128,18.3181,41400.0
2012-08-17 13:35:00,34.26,34.26,34.21,34.23,47900.0,18.3181,18.3181,18.2914,18.3021,47900.0
2012-08-17 13:40:00,34.23,34.24,34.2,34.2,41300.0,18.3021,18.3074,18.2861,18.2861,41300.0
2012-08-17 13:45:00,34.2,34.22,34.19,34.2,268300.0,18.2861,18.2967,18.2807,18.2861,268300.0
2012-08-17 13:50:00,34.2,34.21,34.19,34.2,32400.0,18.2861,18.2914,18.2807,18.2861,32400.0
2012-08-17 13:55:00,34.19,34.21,34.19,34.2,17300.0,18.2807,18.2914,18.2807,18.2861,17300.0
2012-08-17 14:00:00,34.21,34.27,34.2,34.26,47200.0,18.2914,18.3235,18.2861,18.3181,47200.0
2012-08-17 14:05:00,34.25,34.29,34.24,34.24,39100.0,18.3128,18.3342,18.3074,18.3074,39100.0
2012-08-17 14:10:00,34.24,34.24,34.23,34.23,18600.0,18.3074,18.3074,18.3021,18.3021,18600.0
2012-08-17 14:15:00,34.23,34.23,34.22,34.23,22200.0,18.3021,18.3021,18.2967,18.3021,22200.0
2012-08-17 14:20:00,34.23,34.26,34.22,34.25,54100.0,18.3021,18.3181,18.2967,18.3128,54100.0
2012-08-17 14:25:00,34.25,34.25,34.24,34.25,37300.0,18.3128,18.3128,18.3074,18.3128,37300.0
2012-08-17 14:30:00,34.24,34.29,34.24,34.25,215600.0,18.3074,18.3342,18.3074,18.3128,215600.0
2012-08-17 14:35:00,34.24,34.25,34.24,34.25,9700.0,18.3074,18.3128,18.3074,18.3128,9700.0
2012-08-17 14:40:00,34.25,34.26,34.24,34.25,63900.0,18.3128,18.3181,18.3074,18.3128,63900.0
2012-08-17 14:45:00,34.25,34.25,34.24,34.25,23400.0,18.3128,18.3128,18.3074,18.3128,23400.0
2012-08-17 14:50:00,34.25,34.25,34.21,34.23,52300.0,18.3128,18.3128,18.2914,18.3021,52300.0
2012-08-17 14:55:00,34.22,34.28,34.22,34.28,31600.0,18.2967,18.3288,18.2967,18.3288,31600.0
2012-08-17 15:00:00,34.28,34.28,34.24,34.27,52700.0,18.3288,18.3288,18.3074,18.3235,52700.0
2012-08-17 15:05:00,34.27,34.27,34.26,34.27,35500.0,18.3235,18.3235,18.3181,18.3235,35500.0
2012-08-17 15:10:00,34.27,34.28,34.24,34.25,54900.0,18.3235,18.3288,18.3074,18.3128,54900.0
2012-08-17 15:15:00,34.25,34.27,34.23,34.25,78600.0,18.3128,18.3235,18.3021,18.3128,78600.0
2012-08-17 15:20:00,34.26,34.28,34.25,34.27,89500.0,18.3181,18.3288,18.3128,18.3235,89500.0
2012-08-17 15:25:00,34.28,34.28,34.23,34.24,94500.0,18.3288,18.3288,18.3021,18.3074,94500.0
2012-08-17 15:30:00,34.23,34.24,34.22,34.24,53200.0,18.3021,18.3074,18.2967,18.3074,53200.0
2012-08-17 15:35:00,34.24,34.26,34.22,34.25,71100.0,18.3074,18.3181,18.2967,18.3128,71100.0
2012-08-17 15:40:00,34.25,34.25,34.2,34.25,228400.0,18.3128,18.3128,18.2861,18.3128,228400.0
2012-08-17 15:45:00,34.25,34.25,34.2,34.23,193400.0,18.3128,18.3128,18.2861,18.3021,193400.0
2012-08-17 15:50:00,34.24,34.24,34.16,34.16,194300.0,18.3074,18.3074,18.2647,18.2647,194300.0
2012-08-17 15:55:00,34.16,34.23,34.14,34.21,305100.0,18.2647,18.3021,18.254,18.2914,305100.0
2012-08-20 09:30:00,34.9,34.91,34.66,34.71,330600.0,18.6603,18.6657,18.532,18.5587,330600.0
2012-08-20 09:35:00,34.71,34.73,34.6,34.64,77800.0,18.5587,18.5694,18.4999,18.5213,77800.0
2012-08-20 09:40:00,34.63,34.65,34.52,34.62,197700.0,18.516,18.5267,18.4572,18.5106,197700.0
2012-08-20 09:45:00,34.62,34.65,34.59,34.64,95400.0,18.5106,18.5267,18.4946,18.5213,95400.0
2012-08-20 09:50:00,34.65,34.66,34.56,34.61,90900.0,18.5267,18.532,18.4785,18.5053,90900.0
2012-08-20 09:55:00,34.61,34.65,34.58,34.6,93500.0,18.5053,18.5267,18.4892,18.4999,93500.0
2012-08-20 10:00:00,34.6,34.64,34.59,34.63,60200.0,18.4999,18.5213,18.4946,18.516,60200.0
2012-08-20 10:05:00,34.62,34.64,34.58,34.6,78500.0,18.5106,18.5213,18.4892,18.4999,78500.0
2012-08-20 10:10:00,34.59,34.7,34.58,34.68,64000.0,18.4946,18.5534,18.4892,18.5427,64000.0
2012-08-20 10:15:00,34.69,34.69,34.63,34.67,77400.0,18.548,18.548,18.516,18.5374,77400.0
2012-08-20 10:20:00,34.67,34.67,34.61,34.62,45300.0,18.5374,18.5374,18.5053,18.5106,45300.0
2012-08-20 10:25:00,34.63,34.7,34.61,34.66,54600.0,18.516,18.5534,18.5053,18.532,54600.0
2012-08-20 10:30:00,34.65,34.67,34.65,34.66,39700.0,18.5267,18.5374,18.5267,18.532,39700.0
2012-08-20 10:35:00,34.66,34.67,34.64,34.65,55200.0,18.532,18.5374,18.5213,18.5267,55200.0
2012-08-20 10:40:00,34.65,34.66,34.64,34.65,68600.0,18.5267,18.532,18.5213,18.5267,68600.0
2012-08-20 10:45:00,34.65,34.66,34.64,34.66,82000.0,18.5267,18.532,18.5213,18.532,82000.0
2012-08-20 10:50:00,34.66,34.66,34.65,34.66,62700.0,18.532,18.532,18.5267,18.532,62700.0
2012-08-20 10:55:00,34.66,34.7,34.65,34.69,95100.0,18.532,18.5534,18.5267,18.548,95100.0
2012-08-20 11:00:00,34.69,34.69,34.66,34.68,114600.0,18.548,18.548,18.532,18.5427,114600.0
2012-08-20 11:05:00,34.69,34.7,34.66,34.7,75500.0,18.548,18.5534,18.532,18.5534,75500.0
2012-08-20 11:10:00,34.7,34.71,34.68,34.69,56500.0,18.5534,18.5587,18.5427,18.548,56500.0
2012-08-20 11:15:00,34.69,34.69,34.63,34.65,115300.0,18.548,18.548,18.516,18.5267,115300.0
2012-08-20 11:20:00,34.66,34.72,34.66,34.68,45000.0,18.532,18.5641,18.532,18.5427,45000.0
2012-08-20 11:25:00,34.68,34.68,34.66,34.67,65800.0,18.5427,18.5427,18.532,18.5374,65800.0
2012-08-20 11:30:00,34.67,34.68,34.66,34.68,59500.0,18.5374,18.5427,18.532,18.5427,59500.0
2012-08-20 11:35:00,34.67,34.68,34.65,34.68,25100.0,18.5374,18.5427,18.5267,18.5427,25100.0
2012-08-20 11:40:00,34.68,34.68,34.66,34.68,18700.0,18.5427,18.5427,18.532,18.5427,18700.0
2012-08-20 11:45:00,34.68,34.68,34.67,34.68,17800.0,18.5427,18.5427,18.5374,18.5427,17800.0
2012-08-20 11:50:00,34.68,34.7,34.66,34.7,118800.0,18.5427,18.5534,18.532,18.5534,118800.0
2012-08-20 11:55:00,34.7,34.71,34.69,34.7,28100.0,18.5534,18.5587,18.548,18.5534,28100.0
2012-08-20 12:00:00,34.69,34.74,34.69,34.73,39400.0,18.548,18.5748,18.548,18.5694,39400.0
2012-08-20 12:05:00,34.73,34.74,34.73,34.74,37800.0,18.5694,18.5748,18.5694,18.5748,37800.0
2012-08-20 12:10:00,34.73,34.74,34.71,34.73,64800.0,18.5694,18.5748,18.5587,18.5694,64800.0
2012-08-20 12:15:00,34.73,34.73,34.72,34.73,51800.0,18.5694,18.5694,18.5641,18.5694,51800.0
2012-08-20 12:20:00,34.73,34.74,34.72,34.74,37200.0,18.5694,18.5748,18.5641,18.5748,37200.0
2012-08-20 12:25:00,34.74,34.76,34.73,34.76,47500.0,18.5748,18.5855,18.5694,18.5855,47500.0
2012-08-20 12:30:00,34.77,34.8,34.76,34.79,63900.0,18.5908,18.6069,18.5855,18.6015,63900.0
2012-08-20 12:35:00,34.79,34.79,34.78,34.79,18700.0,18.6015,18.6015,18.5962,18.6015,18700.0
2012-08-20 12:40:00,34.79,34.79,34.77,34.78,55400.0,18.6015,18.6015,18.5908,18.5962,55400.0
2012-08-20 12:45:00,34.78,34.78,34.75,34.77,53300.0,18.5962,18.5962,18.5801,18.5908,53300.0
2012-08-20 12:50:00,34.76,34.77,34.74,34.76,54400.0,18.5855,18.5908,18.5748,18.5855,54400.0
2012-08-20 12:55:00,34.76,34.77,34.74,34.76,66500.0,18.5855,18.5908,18.5748,18.5855,66500.0
2012-08-20 13:00:00,34.76,34.76,34.75,34.76,23700.0,18.5855,18.5855,18.5801,18.5855,23700.0
2012-08-20 13:05:00,34.76,34.76,34.73,34.73,27300.0,18.5855,18.5855,18.5694,18.5694,27300.0
2012-08-20 13:10:00,34.74,34.74,34.73,34.73,39500.0,18.5748,18.5748,18.5694,18.5694,39500.0
2012-08-20 13:15:00,34.74,34.74,34.71,34.72,43300.0,18.5748,18.5748,18.5587,18.5641,43300.0
2012-08-20 13:20:00,34.72,34.76,34.72,34.76,24300.0,18.5641,18.5855,18.5641,18.5855,24300.0
2012-08-20 13:25:00,34.76,34.8,34.76,34.8,48100.0,18.5855,18.6069,18.5855,18.6069,48100.0
2012-08-20 13:30:00,34.8,34.84,34.8,34.83,47000.0,18.6069,18.6282,18.6069,18.6229,47000.0
2012-08-20 13:35:00,34.83,34.83,34.8,34.83,35700.0,18.6229,18.6229,18.6069,18.6229,35700.0
2012-08-20 13:40:00,34.83,34.83,34.8,34.8,24500.0,18.6229,18.6229,18.6069,18.6069,24500.0
2012-08-20 13:45:00,34.8,34.8,34.79,34.8,19400.0,18.6069,18.6069,18.6015,18.6069,19400.0
2012-08-20 13:50:00,34.8,34.8,34.79,34.8,31400.0,18.6069,18.6069,18.6015,18.6069,31400.0
2012-08-20 13:55:00,34.8,34.8,34.77,34.78,61800.0,18.6069,18.6069,18.5908,18.5962,61800.0
2012-08-20 14:00:00,34.79,34.79,34.77,34.78,19600.0,18.6015,18.6015,18.5908,18.5962,19600.0
2012-08-20 14:05:00,34.78,34.83,34.77,34.83,50100.0,18.5962,18.6229,18.5908,18.6229,50100.0
2012-08-20 14:10:00,34.83,34.83,34.82,34.83,28000.0,18.6229,18.6229,18.6176,18.6229,28000.0
2012-08-20 14:15:00,34.82,34.83,34.82,34.83,17300.0,18.6176,18.6229,18.6176,18.6229,17300.0
2012-08-20 14:20:00,34.83,34.84,34.82,34.84,44800.0,18.6229,18.6282,18.6176,18.6282,44800.0
2012-08-20 14:25:00,34.84,34.84,34.82,34.83,30700.0,18.6282,18.6282,18.6176,18.6229,30700.0
2012-08-20 14:30:00,34.83,34.83,34.82,34.83,33000.0,18.6229,18.6229,18.6176,18.6229,33000.0
2012-08-20 14:35:00,34.83,34.84,34.82,34.84,47800.0,18.6229,18.6282,18.6176,18.6282,47800.0
2012-08-20 14:40:00,34.84,34.86,34.83,34.86,51400.0,18.6282,18.6389,18.6229,18.6389,51400.0
2012-08-20 14:45:00,34.86,34.86,34.83,34.84,54800.0,18.6389,18.6389,18.6229,18.6282,54800.0
2012-08-20 14:50:00,34.84,34.87,34.83,34.87,106500.0,18.6282,18.6443,18.6229,18.6443,106500.0
2012-08-20 14:55:00,34.87,34.93,34.86,34.93,65200.0,18.6443,18.6764,18.6389,18.6764,65200.0
2012-08-20 15:00:00,34.93,34.95,34.91,34.91,131600.0,18.6764,18.6871,18.6657,18.6657,131600.0
2012-08-20 15:05:00,34.91,34.93,34.9,34.93,122700.0,18.6657,18.6764,18.6603,18.6764,122700.0
2012-08-20 15:10:00,34.93,34.99,34.92,34.99,191300.0,18.6764,18.7084,18.671,18.7084,191300.0
2012-08-20 15:15:00,34.99,34.99,34.96,34.97,78200.0,18.7084,18.7084,18.6924,18.6978,78200.0
2012-08-20 15:20:00,34.97,34.97,34.94,34.94,85700.0,18.6978,18.6978,18.6817,18.6817,85700.0
2012-08-20 15:25:00,34.95,34.96,34.94,34.95,90700.0,18.6871,18.6924,18.6817,18.6871,90700.0
2012-08-20 15:30:00,34.96,34.97,34.91,34.91,102400.0,18.6924,18.6978,18.6657,18.6657,102400.0
2012-08-20 15:35:00,34.91,34.96,34.9,34.91,90700.0,18.6657,18.6924,18.6603,18.6657,90700.0
2012-08-20 15:40:00,34.91,34.92,34.9,34.9,51500.0,18.6657,18.671,18.6603,18.6603,51500.0
2012-08-20 15:45:00,34.91,34.91,34.89,34.89,102200.0,18.6657,18.6657,18.655,18.655,102200.0
2012-08-20 15:50:00,34.9,34.9,34.86,34.87,66100.0,18.6603,18.6603,18.6389,18.6443,66100.0
2012-08-20 15:55:00,34.87,34.87,34.85,34.86,252900.0,18.6443,18.6443,18.6336,18.6389,252900.0
2012-08-21 09:30:00,34.98,34.98,34.93,34.95,84100.0,18.7031,18.7031,18.6764,18.6871,84100.0
2012-08-21 09:35:00,34.97,35.01,34.93,34.98,135100.0,18.6978,18.7191,18.6764,18.7031,135100.0
2012-08-21 09:40:00,34.98,34.99,34.9,34.94,70400.0,18.7031,18.7084,18.6603,18.6817,70400.0
2012-08-21 09:45:00,34.94,34.97,34.92,34.93,53400.0,18.6817,18.6978,18.671,18.6764,53400.0
2012-08-21 09:50:00,34.92,34.94,34.85,34.91,61700.0,18.671,18.6817,18.6336,18.6657,61700.0
2012-08-21 09:55:00,34.92,34.93,34.9,34.91,35700.0,18.671,18.6764,18.6603,18.6657,35700.0
2012-08-21 10:00:00,34.91,34.95,34.9,34.94,25100.0,18.6657,18.6871,18.6603,18.6817,25100.0
2012-08-21 10:05:00,34.95,34.98,34.94,34.96,26000.0,18.6871,18.7031,18.6817,18.6924,26000.0
2012-08-21 10:10:00,34.96,34.99,34.93,34.94,47200.0,18.6924,18.7084,18.6764,18.6817,47200.0
2012-08-21 10:15:00,34.94,35.01,34.92,34.95,74000.0,18.6817,18.7191,18.671,18.6871,74000.0
2012-08-21 10:20:00,34.95,34.96,34.9,34.94,50300.0,18.6871,18.6924,18.6603,18.6817,50300.0
2012-08-21 10:25:00,34.94,34.96,34.93,34.95,35300.0,18.6817,18.6924,18.6764,18.6871,35300.0
2012-08-21 10:30:00,34.96,34.99,34.94,34.97,72700.0,18.6924,18.7084,18.6817,18.6978,72700.0
2012-08-21 10:35:00,34.97,35.0,34.96,34.96,57500.0,18.6978,18.7138,18.6924,18.6924,57500.0
2012-08-21 10:40:00,34.97,35.0,34.97,34.98,63600.0,18.6978,18.7138,18.6978,18.7031,63600.0
2012-08-21 10:45:00,34.98,34.99,34.96,34.98,35300.0,18.7031,18.7084,18.6924,18.7031,35300.0
2012-08-21 10:50:00,34.99,35.03,34.98,35.03,45600.0,18.7084,18.7298,18.7031,18.7298,45600.0
2012-08-21 10:55:00,35.02,35.03,34.96,34.96,52100.0,18.7245,18.7298,18.6924,18.6924,52100.0
2012-08-21 11:00:00,34.97,34.98,34.83,34.84,112200.0,18.6978,18.7031,18.6229,18.6282,112200.0
2012-08-21 11:05:00,34.84,34.86,34.8,34.82,123100.0,18.6282,18.6389,18.6069,18.6176,123100.0
2012-08-21 11:10:00,34.82,34.88,34.8,34.88,34500.0,18.6176,18.6496,18.6069,18.6496,34500.0
2012-08-21 11:15:00,34.88,34.94,34.87,34.91,22900.0,18.6496,18.6817,18.6443,18.6657,22900.0
2012-08-21 11:20:00,34.91,34.91,34.87,34.88,31600.0,18.6657,18.6657,18.6443,18.6496,31600.0
2012-08-21 11:25:00,34.89,34.9,34.87,34.9,27200.0,18.655,18.6603,18.6443,18.6603,27200.0
2012-08-21 11:30:00,34.9,34.91,34.82,34.83,25300.0,18.6603,18.6657,18.6176,18.6229,25300.0
2012-08-21 11:35:00,34.83,34.89,34.81,34.89,33700.0,18.6229,18.655,18.6122,18.655,33700.0
2012-08-21 11:40:00,34.88,34.92,34.87,34.89,35900.0,18.6496,18.671,18.6443,18.655,35900.0
2012-08-21 11:45:00,34.89,34.98,34.88,34.97,30200.0,18.655,18.7031,18.6496,18.6978,30200.0
2012-08-21 11:50:00,34.98,34.98,34.95,34.95,50800.0,18.7031,18.7031,18.6871,18.6871,50800.0
2012-08-21 11:55:00,34.96,34.98,34.92,34.95,69100.0,18.6924,18.7031,18.671,18.6871,69100.0
2012-08-21 12:00:00,34.94,34.96,34.94,34.95,22800.0,18.6817,18.6924,18.6817,18.6871,22800.0
2012-08-21 12:05:00,34.96,34.96,34.93,34.94,54600.0,18.6924,18.6924,18.6764,18.6817,54600.0
2012-08-21 12:10:00,34.94,34.96,34.93,34.95,26200.0,18.6817,18.6924,18.6764,18.6871,26200.0
2012-08-21 12:15:00,34.95,34.95,34.93,34.94,24300.0,18.6871,18.6871,18.6764,18.6817,24300.0
2012-08-21 12:20:00,34.94,34.94,34.93,34.94,16200.0,18.6817,18.6817,18.6764,18.6817,16200.0
2012-08-21 12:25:00,34.94,34.94,34.91,34.93,36700.0,18.6817,18.6817,18.6657,18.6764,36700.0
2012-08-21 12:30:00,34.93,34.95,34.92,34.94,39300.0,18.6764,18.6871,18.671,18.6817,39300.0
2012-08-21 12:35:00,34.94,34.94,34.93,34.94,19800.0,18.6817,18.6817,18.6764,18.6817,19800.0
2012-08-21 12:40:00,34.94,34.94,34.91,34.93,44200.0,18.6817,18.6817,18.6657,18.6764,44200.0
2012-08-21 12:45:00,34.93,34.93,34.89,34.91,27000.0,18.6764,18.6764,18.655,18.6657,27000.0
2012-08-21 12:50:00,34.91,34.92,34.91,34.92,14200.0,18.6657,18.671,18.6657,18.671,14200.0
2012-08-21 12:55:00,34.92,34.95,34.91,34.94,34400.0,18.671,18.6871,18.6657,18.6817,34400.0
2012-08-21 13:00:00,34.94,34.95,34.92,34.94,37100.0,18.6817,18.6871,18.671,18.6817,37100.0
2012-08-21 13:05:00,34.94,34.94,34.93,34.94,26100.0,18.6817,18.6817,18.6764,18.6817,26100.0
2012-08-21 13:10:00,34.93,34.94,34.89,34.91,56200.0,18.6764,18.6817,18.655,18.6657,56200.0
2012-08-21 13:15:00,34.91,34.91,34.9,34.91,28000.0,18.6657,18.6657,18.6603,18.6657,28000.0
2012-08-21 13:20:00,34.91,34.91,34.89,34.91,34300.0,18.6657,18.6657,18.655,18.6657,34300.0
2012-08-21 13:25:00,34.91,34.91,34.9,34.91,52400.0,18.6657,18.6657,18.6603,18.6657,52400.0
2012-08-21 13:30:00,34.91,34.91,34.9,34.91,29800.0,18.6657,18.6657,18.6603,18.6657,29800.0
2012-08-21 13:35:00,34.91,34.96,34.91,34.96,75200.0,18.6657,18.6924,18.6657,18.6924,75200.0
2012-08-21 13:40:00,34.96,34.99,34.95,34.97,87000.0,18.6924,18.7084,18.6871,18.6978,87000.0
2012-08-21 13:45:00,34.97,34.98,34.96,34.98,28000.0,18.6978,18.7031,18.6924,18.7031,28000.0
2012-08-21 13:50:00,34.97,34.98,34.96,34.97,9900.0,18.6978,18.7031,18.6924,18.6978,9900.0
2012-08-21 13:55:00,34.98,35.0,34.98,34.99,35000.0,18.7031,18.7138,18.7031,18.7084,35000.0
2012-08-21 14:00:00,35.0,35.0,34.96,34.96,36200.0,18.7138,18.7138,18.6924,18.6924,36200.0
2012-08-21 14:05:00,34.97,34.99,34.96,34.98,61500.0,18.6978,18.7084,18.6924,18.7031,61500.0
2012-08-21 14:10:00,34.98,34.99,34.94,34.98,66000.0,18.7031,18.7084,18.6817,18.7031,66000.0
2012-08-21 14:15:00,34.98,35.0,34.97,34.99,41000.0,18.7031,18.7138,18.6978,18.7084,41000.0
2012-08-21 14:20:00,34.99,35.04,34.98,35.03,76000.0,18.7084,18.7352,18.7031,18.7298,76000.0
2012-08-21 14:25:00,35.03,35.06,35.02,35.05,46700.0,18.7298,18.7459,18.7245,18.7405,46700.0
2012-08-21 14:30:00,35.04,35.09,35.04,35.06,36900.0,18.7352,18.7619,18.7352,18.7459,36900.0
2012-08-21 14:35:00,35.06,35.08,35.02,35.02,41900.0,18.7459,18.7566,18.7245,18.7245,41900.0
2012-08-21 14:40:00,35.02,35.05,35.0,35.02,60900.0,18.7245,18.7405,18.7138,18.7245,60900.0
2012-08-21 14:45:00,35.02,35.09,35.02,35.09,24700.0,18.7245,18.7619,18.7245,18.7619,24700.0
2012-08-21 14:50:00,35.09,35.1,35.06,35.07,104900.0,18.7619,18.7673,18.7459,18.7512,104900.0
2012-08-21 14:55:00,35.06,35.1,35.06,35.1,55200.0,18.7459,18.7673,18.7459,18.7673,55200.0
2012-08-21 15:00:00,35.1,35.1,35.07,35.08,55300.0,18.7673,18.7673,18.7512,18.7566,55300.0
2012-08-21 15:05:00,35.09,35.09,35.05,35.05,45600.0,18.7619,18.7619,18.7405,18.7405,45600.0
2012-08-21 15:10:00,35.05,35.08,35.04,35.07,47200.0,18.7405,18.7566,18.7352,18.7512,47200.0
2012-08-21 15:15:00,35.06,35.07,35.0,35.01,39000.0,18.7459,18.7512,18.7138,18.7191,39000.0
2012-08-21 15:20:00,35.0,35.01,34.96,34.98,103200.0,18.7138,18.7191,18.6924,18.7031,103200.0
2012-08-21 15:25:00,34.99,35.01,34.98,35.0,85700.0,18.7084,18.7191,18.7031,18.7138,85700.0
2012-08-21 15:30:00,35.01,35.01,34.91,34.93,98800.0,18.7191,18.7191,18.6657,18.6764,98800.0
2012-08-21 15:35:00,34.94,34.99,34.93,34.99,67000.0,18.6817,18.7084,18.6764,18.7084,67000.0
2012-08-21 15:40:00,34.98,35.08,34.98,35.04,129700.0,18.7031,18.7566,18.7031,18.7352,129700.0
2012-08-21 15:45:00,35.05,35.08,35.04,35.08,104000.0,18.7405,18.7566,18.7352,18.7566,104000.0
2012-08-21 15:50:00,35.08,35.1,35.07,35.08,167000.0,18.7566,18.7673,18.7512,18.7566,167000.0
2012-08-21 15:55:00,35.09,35.09,34.97,34.97,469300.0,18.7619,18.7619,18.6978,18.6978,469300.0
2012-08-22 09:30:00,34.93,34.99,34.8,34.84,70200.0,18.6764,18.7084,18.6069,18.6282,70200.0
2012-08-22 09:35:00,34.84,34.88,34.81,34.82,34500.0,18.6282,18.6496,18.6122,18.6176,34500.0
2012-08-22 09:40:00,34.84,34.84,34.76,34.8,31000.0,18.6282,18.6282,18.5855,18.6069,31000.0
2012-08-22 09:45:00,34.8,34.81,34.76,34.79,29300.0,18.6069,18.6122,18.5855,18.6015,29300.0
2012-08-22 09:50:00,34.78,34.82,34.73,34.77,55400.0,18.5962,18.6176,18.5694,18.5908,55400.0
2012-08-22 09:55:00,34.78,34.79,34.75,34.76,24000.0,18.5962,18.6015,18.5801,18.5855,24000.0
2012-08-22 10:00:00,34.76,34.79,34.74,34.77,30900.0,18.5855,18.6015,18.5748,18.5908,30900.0
2012-08-22 10:05:00,34.78,34.8,34.73,34.79,27200.0,18.5962,18.6069,18.5694,18.6015,27200.0
2012-08-22 10:10:00,34.79,34.81,34.78,34.8,30700.0,18.6015,18.6122,18.5962,18.6069,30700.0
2012-08-22 10:15:00,34.8,34.83,34.79,34.82,39500.0,18.6069,18.6229,18.6015,18.6176,39500.0
2012-08-22 10:20:00,34.82,34.84,34.81,34.84,34600.0,18.6176,18.6282,18.6122,18.6282,34600.0
2012-08-22 10:25:00,34.83,34.86,34.81,34.86,26100.0,18.6229,18.6389,18.6122,18.6389,26100.0
2012-08-22 10:30:00,34.86,34.9,34.86,34.9,17700.0,18.6389,18.6603,18.6389,18.6603,17700.0
2012-08-22 10:35:00,34.9,34.93,34.88,34.88,36900.0,18.6603,18.6764,18.6496,18.6496,36900.0
2012-08-22 10:40:00,34.87,34.87,34.84,34.87,21900.0,18.6443,18.6443,18.6282,18.6443,21900.0
2012-08-22 10:45:00,34.87,34.9,34.86,34.87,25800.0,18.6443,18.6603,18.6389,18.6443,25800.0
2012-08-22 10:50:00,34.85,34.89,34.85,34.89,47300.0,18.6336,18.655,18.6336,18.655,47300.0
2012-08-22 10:55:00,34.89,34.91,34.88,34.91,58800.0,18.655,18.6657,18.6496,18.6657,58800.0
2012-08-22 11:00:00,34.9,34.96,34.89,34.95,40900.0,18.6603,18.6924,18.655,18.6871,40900.0
2012-08-22 11:05:00,34.95,34.97,34.92,34.93,33400.0,18.6871,18.6978,18.671,18.6764,33400.0
2012-08-22 11:10:00,34.93,34.93,34.9,34.91,27400.0,18.6764,18.6764,18.6603,18.6657,27400.0
2012-08-22 11:15:00,34.91,34.92,34.89,34.9,20600.0,18.6657,18.671,18.655,18.6603,20600.0
2012-08-22 11:20:00,34.9,34.9,34.87,34.89,35500.0,18.6603,18.6603,18.6443,18.655,35500.0
2012-08-22 11:25:00,34.89,34.9,34.89,34.9,11000.0,18.655,18.6603,18.655,18.6603,11000.0
2012-08-22 11:30:00,34.89,34.93,34.88,34.93,67200.0,18.655,18.6764,18.6496,18.6764,67200.0
2012-08-22 11:35:00,34.93,34.98,34.92,34.95,98700.0,18.6764,18.7031,18.671,18.6871,98700.0
2012-08-22 11:40:00,34.95,34.95,34.93,34.94,39200.0,18.6871,18.6871,18.6764,18.6817,39200.0
2012-08-22 11:45:00,34.93,34.95,34.93,34.94,23700.0,18.6764,18.6871,18.6764,18.6817,23700.0
2012-08-22 11:50:00,34.94,34.94,34.92,34.92,21600.0,18.6817,18.6817,18.671,18.671,21600.0
2012-08-22 11:55:00,34.93,34.94,34.92,34.94,32800.0,18.6764,18.6817,18.671,18.6817,32800.0
2012-08-22 12:00:00,34.94,34.94,34.92,34.94,21400.0,18.6817,18.6817,18.671,18.6817,21400.0
2012-08-22 12:05:00,34.94,34.94,34.92,34.92,10000.0,18.6817,18.6817,18.671,18.671,10000.0
2012-08-22 12:10:00,34.93,34.94,34.92,34.93,28900.0,18.6764,18.6817,18.671,18.6764,28900.0
2012-08-22 12:15:00,34.94,34.94,34.93,34.94,20100.0,18.6817,18.6817,18.6764,18.6817,20100.0
2012-08-22 12:20:00,34.93,34.94,34.91,34.91,24400.0,18.6764,18.6817,18.6657,18.6657,24400.0
2012-08-22 12:25:00,34.91,34.92,34.91,34.91,9500.0,18.6657,18.671,18.6657,18.6657,9500.0
2012-08-22 12:30:00,34.91,34.92,34.9,34.91,13700.0,18.6657,18.671,18.6603,18.6657,13700.0
2012-08-22 12:35:00,34.9,34.9,34.87,34.89,33000.0,18.6603,18.6603,18.6443,18.655,33000.0
2012-08-22 12:40:00,34.89,34.89,34.88,34.89,31600.0,18.655,18.655,18.6496,18.655,31600.0
2012-08-22 12:45:00,34.89,34.89,34.88,34.88,10400.0,18.655,18.655,18.6496,18.6496,10400.0
2012-08-22 12:50:00,34.89,34.9,34.86,34.89,31500.0,18.655,18.6603,18.6389,18.655,31500.0
2012-08-22 12:55:00,34.89,34.9,34.87,34.88,28400.0,18.655,18.6603,18.6443,18.6496,28400.0
2012-08-22 13:00:00,34.88,34.89,34.87,34.88,15400.0,18.6496,18.655,18.6443,18.6496,15400.0
2012-08-22 13:05:00,34.88,34.88,34.86,34.88,7700.0,18.6496,18.6496,18.6389,18.6496,7700.0
2012-08-22 13:10:00,34.88,34.94,34.88,34.94,60800.0,18.6496,18.6817,18.6496,18.6817,60800.0
2012-08-22 13:15:00,34.93,34.95,34.89,34.92,83300.0,18.6764,18.6871,18.655,18.671,83300.0
2012-08-22 13:20:00,34.92,34.93,34.91,34.93,28700.0,18.671,18.6764,18.6657,18.6764,28700.0
2012-08-22 13:25:00,34.93,34.93,34.92,34.93,35900.0,18.6764,18.6764,18.671,18.6764,35900.0
2012-08-22 13:30:00,34.93,34.94,34.9,34.94,75400.0,18.6764,18.6817,18.6603,18.6817,75400.0
2012-08-22 13:35:00,34.94,34.94,34.9,34.93,44400.0,18.6817,18.6817,18.6603,18.6764,44400.0
2012-08-22 13:40:00,34.93,34.94,34.9,34.91,28300.0,18.6764,18.6817,18.6603,18.6657,28300.0
2012-08-22 13:45:00,34.92,34.92,34.9,34.92,44700.0,18.671,18.671,18.6603,18.671,44700.0
2012-08-22 13:50:00,34.91,34.92,34.9,34.91,49400.0,18.6657,18.671,18.6603,18.6657,49400.0
2012-08-22 13:55:00,34.91,34.93,34.89,34.92,39500.0,18.6657,18.6764,18.655,18.671,39500.0
2012-08-22 14:00:00,34.92,34.97,34.9,34.97,81200.0,18.671,18.6978,18.6603,18.6978,81200.0
2012-08-22 14:05:00,34.97,35.01,34.95,34.98,48300.0,18.6978,18.7191,18.6871,18.7031,48300.0
2012-08-22 14:10:00,34.97,35.01,34.96,34.98,46500.0,18.6978,18.7191,18.6924,18.7031,46500.0
2012-08-22 14:15:00,34.97,35.01,34.97,34.98,30200.0,18.6978,18.7191,18.6978,18.7031,30200.0
2012-08-22 14:20:00,34.99,35.0,34.97,34.98,28900.0,18.7084,18.7138,18.6978,18.7031,28900.0
2012-08-22 14:25:00,34.98,34.99,34.95,34.97,37100.0,18.7031,18.7084,18.6871,18.6978,37100.0
2012-08-22 14:30:00,34.98,35.0,34.95,34.98,36300.0,18.7031,18.7138,18.6871,18.7031,36300.0
2012-08-22 14:35:00,34.98,35.0,34.98,35.0,51600.0,18.7031,18.7138,18.7031,18.7138,51600.0
2012-08-22 14:40:00,35.0,35.0,34.99,34.99,37500.0,18.7138,18.7138,18.7084,18.7084,37500.0
2012-08-22 14:45:00,34.99,35.0,34.99,35.0,25600.0,18.7084,18.7138,18.7084,18.7138,25600.0
2012-08-22 14:50:00,35.0,35.03,34.99,35.0,66600.0,18.7138,18.7298,18.7084,18.7138,66600.0
2012-08-22 14:55:00,35.0,35.05,35.0,35.04,49900.0,18.7138,18.7405,18.7138,18.7352,49900.0
2012-08-22 15:00:00,35.04,35.05,35.04,35.05,15500.0,18.7352,18.7405,18.7352,18.7405,15500.0
2012-08-22 15:05:00,35.05,35.08,35.04,35.08,36600.0,18.7405,18.7566,18.7352,18.7566,36600.0
2012-08-22 15:10:00,35.09,35.09,35.02,35.04,48400.0,18.7619,18.7619,18.7245,18.7352,48400.0
2012-08-22 15:15:00,35.04,35.06,35.04,35.06,41600.0,18.7352,18.7459,18.7352,18.7459,41600.0
2012-08-22 15:20:00,35.05,35.05,35.04,35.05,25300.0,18.7405,18.7405,18.7352,18.7405,25300.0
2012-08-22 15:25:00,35.05,35.05,34.99,35.02,114800.0,18.7405,18.7405,18.7084,18.7245,114800.0
2012-08-22 15:30:00,35.02,35.05,34.99,35.01,43000.0,18.7245,18.7405,18.7084,18.7191,43000.0
2012-08-22 15:35:00,35.0,35.05,35.0,35.03,76200.0,18.7138,18.7405,18.7138,18.7298,76200.0
2012-08-22 15:40:00,35.03,35.04,35.02,35.02,50200.0,18.7298,18.7352,18.7245,18.7245,50200.0
2012-08-22 15:45:00,35.03,35.03,34.98,35.01,128000.0,18.7298,18.7298,18.7031,18.7191,128000.0
2012-08-22 15:50:00,35.01,35.02,34.98,35.0,97500.0,18.7191,18.7245,18.7031,18.7138,97500.0
2012-08-22 15:55:00,35.0,35.0,34.97,34.97,143700.0,18.7138,18.7138,18.6978,18.6978,143700.0
2012-08-23 09:30:00,34.93,34.99,34.93,34.98,55200.0,18.6764,18.7084,18.6764,18.7031,55200.0
2012-08-23 09:35:00,34.98,34.99,34.92,34.98,18700.0,18.7031,18.7084,18.671,18.7031,18700.0
2012-08-23 09:40:00,34.98,34.99,34.94,34.95,29300.0,18.7031,18.7084,18.6817,18.6871,29300.0
2012-08-23 09:45:00,34.96,34.96,34.88,34.89,42900.0,18.6924,18.6924,18.6496,18.655,42900.0
2012-08-23 09:50:00,34.88,34.92,34.87,34.91,11600.0,18.6496,18.671,18.6443,18.6657,11600.0
2012-08-23 09:55:00,34.91,34.91,34.83,34.87,24900.0,18.6657,18.6657,18.6229,18.6443,24900.0
2012-08-23 10:00:00,34.86,34.91,34.86,34.9,30300.0,18.6389,18.6657,18.6389,18.6603,30300.0
2012-08-23 10:05:00,34.91,34.92,34.88,34.9,15300.0,18.6657,18.671,18.6496,18.6603,15300.0
2012-08-23 10:10:00,34.9,34.9,34.83,34.85,20700.0,18.6603,18.6603,18.6229,18.6336,20700.0
2012-08-23 10:15:00,34.85,34.85,34.83,34.83,11000.0,18.6336,18.6336,18.6229,18.6229,11000.0
2012-08-23 10:20:00,34.84,34.86,34.84,34.86,23400.0,18.6282,18.6389,18.6282,18.6389,23400.0
2012-08-23 10:25:00,34.85,34.92,34.85,34.92,27500.0,18.6336,18.671,18.6336,18.671,27500.0
2012-08-23 10:30:00,34.91,34.93,34.86,34.91,27400.0,18.6657,18.6764,18.6389,18.6657,27400.0
2012-08-23 10:35:00,34.9,34.93,34.89,34.9,15100.0,18.6603,18.6764,18.655,18.6603,15100.0
2012-08-23 10:40:00,34.9,34.92,34.9,34.92,7800.0,18.6603,18.671,18.6603,18.671,7800.0
2012-08-23 10:45:00,34.92,34.93,34.89,34.89,30200.0,18.671,18.6764,18.655,18.655,30200.0
2012-08-23 10:50:00,34.9,34.92,34.89,34.91,15900.0,18.6603,18.671,18.655,18.6657,15900.0
2012-08-23 10:55:00,34.9,34.91,34.89,34.9,8800.0,18.6603,18.6657,18.655,18.6603,8800.0
2012-08-23 11:00:00,34.89,34.91,34.86,34.88,22200.0,18.655,18.6657,18.6389,18.6496,22200.0
2012-08-23 11:05:00,34.87,34.93,34.87,34.92,36400.0,18.6443,18.6764,18.6443,18.671,36400.0
2012-08-23 11:10:00,34.93,34.93,34.88,34.91,28900.0,18.6764,18.6764,18.6496,18.6657,28900.0
2012-08-23 11:15:00,34.9,34.93,34.9,34.93,26400.0,18.6603,18.6764,18.6603,18.6764,26400.0
2012-08-23 11:20:00,34.93,34.93,34.9,34.91,30700.0,18.6764,18.6764,18.6603,18.6657,30700.0
2012-08-23 11:25:00,34.91,34.91,34.86,34.86,37400.0,18.6657,18.6657,18.6389,18.6389,37400.0
2012-08-23 11:30:00,34.85,34.88,34.85,34.86,8200.0,18.6336,18.6496,18.6336,18.6389,8200.0
2012-08-23 11:35:00,34.87,34.89,34.86,34.87,20500.0,18.6443,18.655,18.6389,18.6443,20500.0
2012-08-23 11:40:00,34.87,34.89,34.85,34.88,18900.0,18.6443,18.655,18.6336,18.6496,18900.0
2012-08-23 11:45:00,34.87,34.88,34.86,34.88,4900.0,18.6443,18.6496,18.6389,18.6496,4900.0
2012-08-23 11:50:00,34.87,34.9,34.87,34.89,17300.0,18.6443,18.6603,18.6443,18.655,17300.0
2012-08-23 11:55:00,34.89,34.91,34.88,34.91,34000.0,18.655,18.6657,18.6496,18.6657,34000.0
2012-08-23 12:00:00,34.91,34.91,34.85,34.85,20700.0,18.6657,18.6657,18.6336,18.6336,20700.0
2012-08-23 12:05:00,34.85,34.87,34.84,34.87,27600.0,18.6336,18.6443,18.6282,18.6443,27600.0
2012-08-23 12:10:00,34.86,34.87,34.84,34.84,25100.0,18.6389,18.6443,18.6282,18.6282,25100.0
2012-08-23 12:15:00,34.84,34.91,34.84,34.9,38000.0,18.6282,18.6657,18.6282,18.6603,38000.0
2012-08-23 12:20:00,34.91,34.92,34.88,34.9,16900.0,18.6657,18.671,18.6496,18.6603,16900.0
2012-08-23 12:25:00,34.9,34.9,34.88,34.9,21500.0,18.6603,18.6603,18.6496,18.6603,21500.0
2012-08-23 12:30:00,34.89,34.91,34.88,34.89,36100.0,18.655,18.6657,18.6496,18.655,36100.0
2012-08-23 12:35:00,34.88,34.92,34.87,34.88,27900.0,18.6496,18.671,18.6443,18.6496,27900.0
2012-08-23 12:40:00,34.89,34.9,34.87,34.87,16400.0,18.655,18.6603,18.6443,18.6443,16400.0
2012-08-23 12:45:00,34.87,34.88,34.83,34.85,25300.0,18.6443,18.6496,18.6229,18.6336,25300.0
2012-08-23 12:50:00,34.85,34.89,34.85,34.87,14800.0,18.6336,18.655,18.6336,18.6443,14800.0
2012-08-23 12:55:00,34.87,34.91,34.86,34.91,36100.0,18.6443,18.6657,18.6389,18.6657,36100.0
2012-08-23 13:00:00,34.91,34.91,34.86,34.9,18300.0,18.6657,18.6657,18.6389,18.6603,18300.0
2012-08-23 13:05:00,34.9,34.95,34.89,34.95,18600.0,18.6603,18.6871,18.655,18.6871,18600.0
2012-08-23 13:10:00,34.95,34.96,34.86,34.86,20700.0,18.6871,18.6924,18.6389,18.6389,20700.0
2012-08-23 13:15:00,34.86,34.88,34.85,34.87,29200.0,18.6389,18.6496,18.6336,18.6443,29200.0
2012-08-23 13:20:00,34.88,34.9,34.85,34.85,19800.0,18.6496,18.6603,18.6336,18.6336,19800.0
2012-08-23 13:25:00,34.85,34.88,34.84,34.88,12600.0,18.6336,18.6496,18.6282,18.6496,12600.0
2012-08-23 13:30:00,34.88,34.88,34.83,34.83,13000.0,18.6496,18.6496,18.6229,18.6229,13000.0
2012-08-23 13:35:00,34.84,34.87,34.82,34.85,29900.0,18.6282,18.6443,18.6176,18.6336,29900.0
2012-08-23 13:40:00,34.85,34.86,34.83,34.85,15400.0,18.6336,18.6389,18.6229,18.6336,15400.0
2012-08-23 13:45:00,34.86,34.9,34.85,34.9,13200.0,18.6389,18.6603,18.6336,18.6603,13200.0
2012-08-23 13:50:00,34.9,34.9,34.87,34.89,38400.0,18.6603,18.6603,18.6443,18.655,38400.0
2012-08-23 13:55:00,34.89,34.89,34.85,34.87,16700.0,18.655,18.655,18.6336,18.6443,16700.0
2012-08-23 14:00:00,34.87,34.89,34.86,34.89,69500.0,18.6443,18.655,18.6389,18.655,69500.0
2012-08-23 14:05:00,34.89,34.89,34.87,34.88,44700.0,18.655,18.655,18.6443,18.6496,44700.0
2012-08-23 14:10:00,34.88,34.88,34.87,34.88,11700.0,18.6496,18.6496,18.6443,18.6496,11700.0
2012-08-23 14:15:00,34.88,34.88,34.87,34.88,20300.0,18.6496,18.6496,18.6443,18.6496,20300.0
2012-08-23 14:20:00,34.88,34.88,34.87,34.87,17200.0,18.6496,18.6496,18.6443,18.6443,17200.0
2012-08-23 14:25:00,34.88,34.88,34.87,34.88,20300.0,18.6496,18.6496,18.6443,18.6496,20300.0
2012-08-23 14:30:00,34.88,34.88,34.87,34.87,27400.0,18.6496,18.6496,18.6443,18.6443,27400.0
2012-08-23 14:35:00,34.88,34.88,34.86,34.87,45900.0,18.6496,18.6496,18.6389,18.6443,45900.0
2012-08-23 14:40:00,34.88,34.88,34.87,34.88,40300.0,18.6496,18.6496,18.6443,18.6496,40300.0
2012-08-23 14:45:00,34.88,34.88,34.87,34.88,58100.0,18.6496,18.6496,18.6443,18.6496,58100.0
2012-08-23 14:50:00,34.87,34.88,34.86,34.88,82000.0,18.6443,18.6496,18.6389,18.6496,82000.0
2012-08-23 14:55:00,34.87,34.88,34.87,34.88,11000.0,18.6443,18.6496,18.6443,18.6496,11000.0
2012-08-23 15:00:00,34.88,34.88,34.87,34.88,9900.0,18.6496,18.6496,18.6443,18.6496,9900.0
2012-08-23 15:05:00,34.87,34.88,34.87,34.88,15700.0,18.6443,18.6496,18.6443,18.6496,15700.0
2012-08-23 15:10:00,34.88,34.88,34.87,34.87,31000.0,18.6496,18.6496,18.6443,18.6443,31000.0
2012-08-23 15:15:00,34.88,34.88,34.87,34.88,13700.0,18.6496,18.6496,18.6443,18.6496,13700.0
2012-08-23 15:20:00,34.88,34.88,34.87,34.87,76100.0,18.6496,18.6496,18.6443,18.6443,76100.0
2012-08-23 15:25:00,34.88,34.88,34.87,34.87,22700.0,18.6496,18.6496,18.6443,18.6443,22700.0
2012-08-23 15:30:00,34.87,34.88,34.87,34.88,38300.0,18.6443,18.6496,18.6443,18.6496,38300.0
2012-08-23 15:35:00,34.87,34.9,34.83,34.86,91400.0,18.6443,18.6603,18.6229,18.6389,91400.0
2012-08-23 15:40:00,34.86,34.91,34.86,34.88,64100.0,18.6389,18.6657,18.6389,18.6496,64100.0
2012-08-23 15:45:00,34.89,34.91,34.88,34.88,50100.0,18.655,18.6657,18.6496,18.6496,50100.0
2012-08-23 15:50:00,34.88,34.9,34.87,34.89,51300.0,18.6496,18.6603,18.6443,18.655,51300.0
2012-08-23 15:55:00,34.89,34.89,34.85,34.85,181400.0,18.655,18.655,18.6336,18.6336,181400.0
2012-08-24 09:30:00,34.75,34.85,34.75,34.85,67600.0,18.5801,18.6336,18.5801,18.6336,67600.0
2012-08-24 09:35:00,34.84,34.89,34.83,34.85,12100.0,18.6282,18.655,18.6229,18.6336,12100.0
2012-08-24 09:40:00,34.84,34.86,34.79,34.86,26800.0,18.6282,18.6389,18.6015,18.6389,26800.0
2012-08-24 09:45:00,34.85,34.86,34.85,34.86,22400.0,18.6336,18.6389,18.6336,18.6389,22400.0
2012-08-24 09:50:00,34.86,34.86,34.82,34.83,26600.0,18.6389,18.6389,18.6176,18.6229,26600.0
2012-08-24 09:55:00,34.84,34.86,34.8,34.8,17000.0,18.6282,18.6389,18.6069,18.6069,17000.0
2012-08-24 10:00:00,34.81,34.83,34.81,34.83,10700.0,18.6122,18.6229,18.6122,18.6229,10700.0
2012-08-24 10:05:00,34.84,34.86,34.82,34.85,23100.0,18.6282,18.6389,18.6176,18.6336,23100.0
2012-08-24 10:10:00,34.84,34.86,34.84,34.86,22600.0,18.6282,18.6389,18.6282,18.6389,22600.0
2012-08-24 10:15:00,34.86,34.86,34.84,34.85,13300.0,18.6389,18.6389,18.6282,18.6336,13300.0
2012-08-24 10:20:00,34.85,34.87,34.82,34.82,39100.0,18.6336,18.6443,18.6176,18.6176,39100.0
2012-08-24 10:25:00,34.81,34.86,34.81,34.86,62200.0,18.6122,18.6389,18.6122,18.6389,62200.0
2012-08-24 10:30:00,34.85,34.9,34.85,34.9,23500.0,18.6336,18.6603,18.6336,18.6603,23500.0
2012-08-24 10:35:00,34.9,34.94,34.9,34.93,42700.0,18.6603,18.6817,18.6603,18.6764,42700.0
2012-08-24 10:40:00,34.93,34.93,34.88,34.9,17900.0,18.6764,18.6764,18.6496,18.6603,17900.0
2012-08-24 10:45:00,34.9,34.92,34.89,34.9,29000.0,18.6603,18.671,18.655,18.6603,29000.0
2012-08-24 10:50:00,34.89,34.9,34.86,34.89,21300.0,18.655,18.6603,18.6389,18.655,21300.0
2012-08-24 10:55:00,34.89,34.9,34.88,34.89,12400.0,18.655,18.6603,18.6496,18.655,12400.0
2012-08-24 11:00:00,34.89,34.9,34.88,34.9,27400.0,18.655,18.6603,18.6496,18.6603,27400.0
2012-08-24 11:05:00,34.9,34.91,34.89,34.91,24000.0,18.6603,18.6657,18.655,18.6657,24000.0
2012-08-24 11:10:00,34.91,34.91,34.9,34.9,6400.0,18.6657,18.6657,18.6603,18.6603,6400.0
2012-08-24 11:15:00,34.91,34.96,34.9,34.91,139300.0,18.6657,18.6924,18.6603,18.6657,139300.0
2012-08-24 11:20:00,34.91,34.92,34.89,34.92,27500.0,18.6657,18.671,18.655,18.671,27500.0
2012-08-24 11:25:00,34.91,34.97,34.91,34.93,23500.0,18.6657,18.6978,18.6657,18.6764,23500.0
2012-08-24 11:30:00,34.94,34.98,34.93,34.97,27300.0,18.6817,18.7031,18.6764,18.6978,27300.0
2012-08-24 11:35:00,34.97,35.0,34.96,35.0,15000.0,18.6978,18.7138,18.6924,18.7138,15000.0
2012-08-24 11:40:00,35.0,35.01,34.99,35.01,18000.0,18.7138,18.7191,18.7084,18.7191,18000.0
2012-08-24 11:45:00,35.01,35.04,35.01,35.04,18500.0,18.7191,18.7352,18.7191,18.7352,18500.0
2012-08-24 11:50:00,35.03,35.07,35.03,35.07,44700.0,18.7298,18.7512,18.7298,18.7512,44700.0
2012-08-24 11:55:00,35.07,35.08,35.07,35.08,13500.0,18.7512,18.7566,18.7512,18.7566,13500.0
2012-08-24 12:00:00,35.06,35.09,35.05,35.07,39600.0,18.7459,18.7619,18.7405,18.7512,39600.0
2012-08-24 12:05:00,35.07,35.09,35.07,35.09,13500.0,18.7512,18.7619,18.7512,18.7619,13500.0
2012-08-24 12:10:00,35.08,35.12,35.08,35.12,18600.0,18.7566,18.778,18.7566,18.778,18600.0
2012-08-24 12:15:00,35.12,35.14,35.12,35.14,29900.0,18.778,18.7887,18.778,18.7887,29900.0
2012-08-24 12:20:00,35.13,35.18,35.13,35.17,27800.0,18.7833,18.81,18.7833,18.8047,27800.0
2012-08-24 12:25:00,35.17,35.19,35.16,35.19,36700.0,18.8047,18.8154,18.7993,18.8154,36700.0
2012-08-24 12:30:00,35.18,35.18,35.13,35.13,31200.0,18.81,18.81,18.7833,18.7833,31200.0
2012-08-24 12:35:00,35.14,35.17,35.14,35.15,20300.0,18.7887,18.8047,18.7887,18.794,20300.0
2012-08-24 12:40:00,35.14,35.19,35.14,35.17,41100.0,18.7887,18.8154,18.7887,18.8047,41100.0
2012-08-24 12:45:00,35.16,35.19,35.14,35.14,40700.0,18.7993,18.8154,18.7887,18.7887,40700.0
2012-08-24 12:50:00,35.15,35.2,35.15,35.17,44000.0,18.794,18.8207,18.794,18.8047,44000.0
2012-08-24 12:55:00,35.17,35.22,35.16,35.2,36700.0,18.8047,18.8314,18.7993,18.8207,36700.0
2012-08-24 13:00:00,35.2,35.2,35.16,35.17,25500.0,18.8207,18.8207,18.7993,18.8047,25500.0
2012-08-24 13:05:00,35.17,35.18,35.16,35.17,14900.0,18.8047,18.81,18.7993,18.8047,14900.0
2012-08-24 13:10:00,35.18,35.18,35.17,35.17,18600.0,18.81,18.81,18.8047,18.8047,18600.0
2012-08-24 13:15:00,35.18,35.2,35.17,35.18,35500.0,18.81,18.8207,18.8047,18.81,35500.0
2012-08-24 13:20:00,35.19,35.23,35.18,35.2,31500.0,18.8154,18.8368,18.81,18.8207,31500.0
2012-08-24 13:25:00,35.22,35.23,35.17,35.18,26100.0,18.8314,18.8368,18.8047,18.81,26100.0
2012-08-24 13:30:00,35.17,35.24,35.15,35.21,62500.0,18.8047,18.8421,18.794,18.8261,62500.0
2012-08-24 13:35:00,35.21,35.22,35.19,35.22,21600.0,18.8261,18.8314,18.8154,18.8314,21600.0
2012-08-24 13:40:00,35.22,35.25,35.21,35.25,32500.0,18.8314,18.8475,18.8261,18.8475,32500.0
2012-08-24 13:45:00,35.25,35.27,35.22,35.22,120100.0,18.8475,18.8582,18.8314,18.8314,120100.0
2012-08-24 13:50:00,35.22,35.25,35.22,35.25,26600.0,18.8314,18.8475,18.8314,18.8475,26600.0
2012-08-24 13:55:00,35.25,35.3,35.24,35.25,65500.0,18.8475,18.8742,18.8421,18.8475,65500.0
2012-08-24 14:00:00,35.25,35.27,35.24,35.24,46000.0,18.8475,18.8582,18.8421,18.8421,46000.0
2012-08-24 14:05:00,35.24,35.26,35.23,35.24,20600.0,18.8421,18.8528,18.8368,18.8421,20600.0
2012-08-24 14:10:00,35.24,35.25,35.22,35.22,30600.0,18.8421,18.8475,18.8314,18.8314,30600.0
2012-08-24 14:15:00,35.23,35.25,35.22,35.25,37200.0,18.8368,18.8475,18.8314,18.8475,37200.0
2012-08-24 14:20:00,35.25,35.3,35.24,35.28,25500.0,18.8475,18.8742,18.8421,18.8635,25500.0
2012-08-24 14:25:00,35.28,35.29,35.24,35.25,28800.0,18.8635,18.8689,18.8421,18.8475,28800.0
2012-08-24 14:30:00,35.24,35.28,35.24,35.28,24700.0,18.8421,18.8635,18.8421,18.8635,24700.0
2012-08-24 14:35:00,35.27,35.28,35.25,35.26,28900.0,18.8582,18.8635,18.8475,18.8528,28900.0
2012-08-24 14:40:00,35.26,35.29,35.25,35.28,36100.0,18.8528,18.8689,18.8475,18.8635,36100.0
2012-08-24 14:45:00,35.28,35.28,35.25,35.25,45600.0,18.8635,18.8635,18.8475,18.8475,45600.0
2012-08-24 14:50:00,35.26,35.28,35.24,35.25,41900.0,18.8528,18.8635,18.8421,18.8475,41900.0
2012-08-24 14:55:00,35.25,35.26,35.22,35.23,32100.0,18.8475,18.8528,18.8314,18.8368,32100.0
2012-08-24 15:00:00,35.23,35.26,35.23,35.25,24100.0,18.8368,18.8528,18.8368,18.8475,24100.0
2012-08-24 15:05:00,35.25,35.25,35.22,35.24,53600.0,18.8475,18.8475,18.8314,18.8421,53600.0
2012-08-24 15:10:00,35.24,35.24,35.22,35.24,49500.0,18.8421,18.8421,18.8314,18.8421,49500.0
2012-08-24 15:15:00,35.23,35.24,35.2,35.21,68000.0,18.8368,18.8421,18.8207,18.8261,68000.0
2012-08-24 15:20:00,35.22,35.22,35.2,35.22,26300.0,18.8314,18.8314,18.8207,18.8314,26300.0
2012-08-24 15:25:00,35.22,35.26,35.22,35.26,64600.0,18.8314,18.8528,18.8314,18.8528,64600.0
2012-08-24 15:30:00,35.25,35.29,35.24,35.26,75000.0,18.8475,18.8689,18.8421,18.8528,75000.0
2012-08-24 15:35:00,35.26,35.27,35.24,35.26,66900.0,18.8528,18.8582,18.8421,18.8528,66900.0
2012-08-24 15:40:00,35.27,35.3,35.25,35.29,79300.0,18.8582,18.8742,18.8475,18.8689,79300.0
2012-08-24 15:45:00,35.29,35.3,35.28,35.29,98500.0,18.8689,18.8742,18.8635,18.8689,98500.0
2012-08-24 15:50:00,35.29,35.3,35.22,35.24,93100.0,18.8689,18.8742,18.8314,18.8421,93100.0
2012-08-24 15:55:00,35.24,35.3,35.21,35.29,234200.0,18.8421,18.8742,18.8261,18.8689,234200.0
2012-08-27 09:30:00,35.42,35.44,35.35,35.42,108400.0,18.9384,18.9491,18.9009,18.9384,108400.0
2012-08-27 09:35:00,35.42,35.42,35.36,35.37,21000.0,18.9384,18.9384,18.9063,18.9116,21000.0
2012-08-27 09:40:00,35.36,35.37,35.31,35.31,44400.0,18.9063,18.9116,18.8795,18.8795,44400.0
2012-08-27 09:45:00,35.31,35.37,35.3,35.37,13700.0,18.8795,18.9116,18.8742,18.9116,13700.0
2012-08-27 09:50:00,35.37,35.39,35.32,35.33,19100.0,18.9116,18.9223,18.8849,18.8902,19100.0
2012-08-27 09:55:00,35.32,35.35,35.3,35.33,18000.0,18.8849,18.9009,18.8742,18.8902,18000.0
2012-08-27 10:00:00,35.34,35.37,35.33,35.34,27000.0,18.8956,18.9116,18.8902,18.8956,27000.0
2012-08-27 10:05:00,35.34,35.36,35.33,35.36,26000.0,18.8956,18.9063,18.8902,18.9063,26000.0
2012-08-27 10:10:00,35.36,35.36,35.32,35.33,11600.0,18.9063,18.9063,18.8849,18.8902,11600.0
2012-08-27 10:15:00,35.32,35.36,35.32,35.34,19800.0,18.8849,18.9063,18.8849,18.8956,19800.0
2012-08-27 10:20:00,35.33,35.36,35.33,35.36,15000.0,18.8902,18.9063,18.8902,18.9063,15000.0
2012-08-27 10:25:00,35.35,35.36,35.33,35.36,22700.0,18.9009,18.9063,18.8902,18.9063,22700.0
2012-08-27 10:30:00,35.36,35.38,35.36,35.38,35600.0,18.9063,18.917,18.9063,18.917,35600.0
2012-08-27 10:35:00,35.38,35.38,35.37,35.38,19900.0,18.917,18.917,18.9116,18.917,19900.0
2012-08-27 10:40:00,35.38,35.38,35.33,35.34,22800.0,18.917,18.917,18.8902,18.8956,22800.0
2012-08-27 10:45:00,35.35,35.37,35.34,35.36,91700.0,18.9009,18.9116,18.8956,18.9063,91700.0
2012-08-27 10:50:00,35.37,35.38,35.34,35.37,26300.0,18.9116,18.917,18.8956,18.9116,26300.0
2012-08-27 10:55:00,35.37,35.37,35.35,35.36,12000.0,18.9116,18.9116,18.9009,18.9063,12000.0
2012-08-27 11:00:00,35.35,35.41,35.34,35.41,27500.0,18.9009,18.933,18.8956,18.933,27500.0
2012-08-27 11:05:00,35.42,35.44,35.41,35.42,29400.0,18.9384,18.9491,18.933,18.9384,29400.0
2012-08-27 11:10:00,35.41,35.45,35.41,35.42,25500.0,18.933,18.9544,18.933,18.9384,25500.0
2012-08-27 11:15:00,35.41,35.5,35.41,35.48,41800.0,18.933,18.9811,18.933,18.9704,41800.0
2012-08-27 11:20:00,35.48,35.48,35.45,35.45,26100.0,18.9704,18.9704,18.9544,18.9544,26100.0
2012-08-27 11:25:00,35.44,35.45,35.44,35.45,24200.0,18.9491,18.9544,18.9491,18.9544,24200.0
2012-08-27 11:30:00,35.45,35.46,35.42,35.43,35800.0,18.9544,18.9597,18.9384,18.9437,35800.0
2012-08-27 11:35:00,35.43,35.44,35.4,35.4,26000.0,18.9437,18.9491,18.9277,18.9277,26000.0
2012-08-27 11:40:00,35.39,35.41,35.38,35.4,14100.0,18.9223,18.933,18.917,18.9277,14100.0
2012-08-27 11:45:00,35.41,35.42,35.4,35.41,14600.0,18.933,18.9384,18.9277,18.933,14600.0
2012-08-27 11:50:00,35.41,35.42,35.39,35.39,22400.0,18.933,18.9384,18.9223,18.9223,22400.0
2012-08-27 11:55:00,35.4,35.4,35.38,35.4,9200.0,18.9277,18.9277,18.917,18.9277,9200.0
2012-08-27 12:00:00,35.39,35.43,35.39,35.42,18100.0,18.9223,18.9437,18.9223,18.9384,18100.0
2012-08-27 12:05:00,35.43,35.43,35.37,35.41,45100.0,18.9437,18.9437,18.9116,18.933,45100.0
2012-08-27 12:10:00,35.41,35.45,35.41,35.43,24400.0,18.933,18.9544,18.933,18.9437,24400.0
2012-08-27 12:15:00,35.43,35.44,35.39,35.4,24400.0,18.9437,18.9491,18.9223,18.9277,24400.0
2012-08-27 12:20:00,35.4,35.4,35.36,35.37,19800.0,18.9277,18.9277,18.9063,18.9116,19800.0
2012-08-27 12:25:00,35.36,35.38,35.35,35.37,14100.0,18.9063,18.917,18.9009,18.9116,14100.0
2012-08-27 12:30:00,35.37,35.37,35.35,35.37,11900.0,18.9116,18.9116,18.9009,18.9116,11900.0
2012-08-27 12:35:00,35.36,35.37,35.34,35.35,15400.0,18.9063,18.9116,18.8956,18.9009,15400.0
2012-08-27 12:40:00,35.35,35.37,35.33,35.35,28800.0,18.9009,18.9116,18.8902,18.9009,28800.0
2012-08-27 12:45:00,35.35,35.36,35.33,35.33,27200.0,18.9009,18.9063,18.8902,18.8902,27200.0
2012-08-27 12:50:00,35.33,35.36,35.33,35.33,24700.0,18.8902,18.9063,18.8902,18.8902,24700.0
2012-08-27 12:55:00,35.34,35.35,35.31,35.35,25500.0,18.8956,18.9009,18.8795,18.9009,25500.0
2012-08-27 13:00:00,35.35,35.38,35.35,35.37,18500.0,18.9009,18.917,18.9009,18.9116,18500.0
2012-08-27 13:05:00,35.37,35.37,35.34,35.34,19800.0,18.9116,18.9116,18.8956,18.8956,19800.0
2012-08-27 13:10:00,35.34,35.38,35.34,35.36,9900.0,18.8956,18.917,18.8956,18.9063,9900.0
2012-08-27 13:15:00,35.36,35.37,35.36,35.36,11300.0,18.9063,18.9116,18.9063,18.9063,11300.0
2012-08-27 13:20:00,35.37,35.37,35.33,35.33,26600.0,18.9116,18.9116,18.8902,18.8902,26600.0
2012-08-27 13:25:00,35.34,35.37,35.33,35.37,15500.0,18.8956,18.9116,18.8902,18.9116,15500.0
2012-08-27 13:30:00,35.37,35.38,35.36,35.37,26200.0,18.9116,18.917,18.9063,18.9116,26200.0
2012-08-27 13:35:00,35.37,35.38,35.32,35.34,62600.0,18.9116,18.917,18.8849,18.8956,62600.0
2012-08-27 13:40:00,35.34,35.35,35.29,35.29,35900.0,18.8956,18.9009,18.8689,18.8689,35900.0
2012-08-27 13:45:00,35.29,35.3,35.28,35.29,25400.0,18.8689,18.8742,18.8635,18.8689,25400.0
2012-08-27 13:50:00,35.3,35.3,35.27,35.27,51500.0,18.8742,18.8742,18.8582,18.8582,51500.0
2012-08-27 13:55:00,35.26,35.26,35.25,35.25,14100.0,18.8528,18.8528,18.8475,18.8475,14100.0
2012-08-27 14:00:00,35.26,35.27,35.25,35.26,22300.0,18.8528,18.8582,18.8475,18.8528,22300.0
2012-08-27 14:05:00,35.27,35.28,35.26,35.27,11400.0,18.8582,18.8635,18.8528,18.8582,11400.0
2012-08-27 14:10:00,35.28,35.28,35.27,35.28,5000.0,18.8635,18.8635,18.8582,18.8635,5000.0
2012-08-27 14:15:00,35.27,35.29,35.26,35.28,39400.0,18.8582,18.8689,18.8528,18.8635,39400.0
2012-08-27 14:20:00,35.29,35.3,35.28,35.29,16600.0,18.8689,18.8742,18.8635,18.8689,16600.0
2012-08-27 14:25:00,35.28,35.29,35.28,35.29,6100.0,18.8635,18.8689,18.8635,18.8689,6100.0
2012-08-27 14:30:00,35.29,35.29,35.28,35.28,18900.0,18.8689,18.8689,18.8635,18.8635,18900.0
2012-08-27 14:35:00,35.28,35.28,35.27,35.27,19300.0,18.8635,18.8635,18.8582,18.8582,19300.0
2012-08-27 14:40:00,35.27,35.3,35.27,35.3,44000.0,18.8582,18.8742,18.8582,18.8742,44000.0
2012-08-27 14:45:00,35.29,35.3,35.29,35.3,32000.0,18.8689,18.8742,18.8689,18.8742,32000.0
2012-08-27 14:50:00,35.3,35.3,35.29,35.29,14400.0,18.8742,18.8742,18.8689,18.8689,14400.0
2012-08-27 14:55:00,35.3,35.3,35.29,35.3,18900.0,18.8742,18.8742,18.8689,18.8742,18900.0
2012-08-27 15:00:00,35.29,35.3,35.29,35.29,21100.0,18.8689,18.8742,18.8689,18.8689,21100.0
2012-08-27 15:05:00,35.3,35.3,35.29,35.29,19300.0,18.8742,18.8742,18.8689,18.8689,19300.0
2012-08-27 15:10:00,35.3,35.3,35.29,35.29,67800.0,18.8742,18.8742,18.8689,18.8689,67800.0
2012-08-27 15:15:00,35.3,35.3,35.27,35.29,84400.0,18.8742,18.8742,18.8582,18.8689,84400.0
2012-08-27 15:20:00,35.28,35.29,35.28,35.29,31700.0,18.8635,18.8689,18.8635,18.8689,31700.0
2012-08-27 15:25:00,35.29,35.29,35.26,35.27,47200.0,18.8689,18.8689,18.8528,18.8582,47200.0
2012-08-27 15:30:00,35.27,35.27,35.26,35.27,41800.0,18.8582,18.8582,18.8528,18.8582,41800.0
2012-08-27 15:35:00,35.27,35.27,35.26,35.27,32100.0,18.8582,18.8582,18.8528,18.8582,32100.0
2012-08-27 15:40:00,35.27,35.27,35.26,35.27,32700.0,18.8582,18.8582,18.8528,18.8582,32700.0
2012-08-27 15:45:00,35.27,35.27,35.26,35.27,65400.0,18.8582,18.8582,18.8528,18.8582,65400.0
2012-08-27 15:50:00,35.27,35.27,35.26,35.27,34100.0,18.8582,18.8582,18.8528,18.8582,34100.0
2012-08-27 15:55:00,35.27,35.27,35.22,35.26,177500.0,18.8582,18.8582,18.8314,18.8528,177500.0
2012-08-28 09:30:00,35.17,35.27,35.06,35.07,66700.0,18.8047,18.8582,18.7459,18.7512,66700.0
2012-08-28 09:35:00,35.09,35.13,35.05,35.13,36600.0,18.7619,18.7833,18.7405,18.7833,36600.0
2012-08-28 09:40:00,35.14,35.24,35.13,35.24,21400.0,18.7887,18.8421,18.7833,18.8421,21400.0
2012-08-28 09:45:00,35.24,35.26,35.18,35.18,20300.0,18.8421,18.8528,18.81,18.81,20300.0
2012-08-28 09:50:00,35.18,35.22,35.14,35.14,14700.0,18.81,18.8314,18.7887,18.7887,14700.0
2012-08-28 09:55:00,35.16,35.18,35.1,35.17,22400.0,18.7993,18.81,18.7673,18.8047,22400.0
2012-08-28 10:00:00,35.16,35.2,35.1,35.13,70800.0,18.7993,18.8207,18.7673,18.7833,70800.0
2012-08-28 10:05:00,35.13,35.16,35.09,35.09,38100.0,18.7833,18.7993,18.7619,18.7619,38100.0
2012-08-28 10:10:00,35.08,35.1,35.04,35.04,47000.0,18.7566,18.7673,18.7352,18.7352,47000.0
2012-08-28 10:15:00,35.05,35.07,35.02,35.07,30500.0,18.7405,18.7512,18.7245,18.7512,30500.0
2012-08-28 10:20:00,35.07,35.11,35.04,35.1,57800.0,18.7512,18.7726,18.7352,18.7673,57800.0
2012-08-28 10:25:00,35.11,35.15,35.1,35.14,14300.0,18.7726,18.794,18.7673,18.7887,14300.0
2012-08-28 10:30:00,35.15,35.15,35.09,35.09,78900.0,18.794,18.794,18.7619,18.7619,78900.0
2012-08-28 10:35:00,35.1,35.15,35.1,35.14,51300.0,18.7673,18.794,18.7673,18.7887,51300.0
2012-08-28 10:40:00,35.14,35.16,35.08,35.09,33700.0,18.7887,18.7993,18.7566,18.7619,33700.0
2012-08-28 10:45:00,35.09,35.1,35.08,35.09,25400.0,18.7619,18.7673,18.7566,18.7619,25400.0
2012-08-28 10:50:00,35.1,35.14,35.09,35.14,50600.0,18.7673,18.7887,18.7619,18.7887,50600.0
2012-08-28 10:55:00,35.15,35.15,35.06,35.08,20700.0,18.794,18.794,18.7459,18.7566,20700.0
2012-08-28 11:00:00,35.09,35.12,35.08,35.09,18200.0,18.7619,18.778,18.7566,18.7619,18200.0
2012-08-28 11:05:00,35.1,35.12,35.09,35.12,19100.0,18.7673,18.778,18.7619,18.778,19100.0
2012-08-28 11:10:00,35.12,35.12,35.02,35.05,31900.0,18.778,18.778,18.7245,18.7405,31900.0
2012-08-28 11:15:00,35.05,35.07,35.02,35.07,26400.0,18.7405,18.7512,18.7245,18.7512,26400.0
2012-08-28 11:20:00,35.06,35.11,35.06,35.1,40300.0,18.7459,18.7726,18.7459,18.7673,40300.0
2012-08-28 11:25:00,35.09,35.12,35.09,35.12,19600.0,18.7619,18.778,18.7619,18.778,19600.0
2012-08-28 11:30:00,35.11,35.11,35.09,35.1,7900.0,18.7726,18.7726,18.7619,18.7673,7900.0
2012-08-28 11:35:00,35.09,35.1,35.08,35.09,12300.0,18.7619,18.7673,18.7566,18.7619,12300.0
2012-08-28 11:40:00,35.09,35.1,35.08,35.08,11700.0,18.7619,18.7673,18.7566,18.7566,11700.0
2012-08-28 11:45:00,35.09,35.11,35.09,35.1,14400.0,18.7619,18.7726,18.7619,18.7673,14400.0
2012-08-28 11:50:00,35.1,35.1,35.08,35.08,12600.0,18.7673,18.7673,18.7566,18.7566,12600.0
2012-08-28 11:55:00,35.08,35.09,35.08,35.08,7300.0,18.7566,18.7619,18.7566,18.7566,7300.0
2012-08-28 12:00:00,35.09,35.11,35.08,35.1,29900.0,18.7619,18.7726,18.7566,18.7673,29900.0
2012-08-28 12:05:00,35.1,35.11,35.07,35.08,30400.0,18.7673,18.7726,18.7512,18.7566,30400.0
2012-08-28 12:10:00,35.07,35.08,35.07,35.08,14600.0,18.7512,18.7566,18.7512,18.7566,14600.0
2012-08-28 12:15:00,35.08,35.08,35.05,35.05,13700.0,18.7566,18.7566,18.7405,18.7405,13700.0
2012-08-28 12:20:00,35.06,35.09,35.06,35.09,8400.0,18.7459,18.7619,18.7459,18.7619,8400.0
2012-08-28 12:25:00,35.09,35.09,35.08,35.09,13800.0,18.7619,18.7619,18.7566,18.7619,13800.0
2012-08-28 12:30:00,35.08,35.11,35.08,35.11,9700.0,18.7566,18.7726,18.7566,18.7726,9700.0
2012-08-28 12:35:00,35.11,35.11,35.1,35.1,12300.0,18.7726,18.7726,18.7673,18.7673,12300.0
2012-08-28 12:40:00,35.1,35.11,35.1,35.11,13800.0,18.7673,18.7726,18.7673,18.7726,13800.0
2012-08-28 12:45:00,35.11,35.13,35.09,35.11,55600.0,18.7726,18.7833,18.7619,18.7726,55600.0
2012-08-28 12:50:00,35.11,35.11,35.1,35.11,8500.0,18.7726,18.7726,18.7673,18.7726,8500.0
2012-08-28 12:55:00,35.11,35.11,35.1,35.11,18900.0,18.7726,18.7726,18.7673,18.7726,18900.0
2012-08-28 13:00:00,35.11,35.11,35.07,35.08,45900.0,18.7726,18.7726,18.7512,18.7566,45900.0
2012-08-28 13:05:00,35.08,35.11,35.08,35.11,19800.0,18.7566,18.7726,18.7566,18.7726,19800.0
2012-08-28 13:10:00,35.1,35.11,35.1,35.11,9300.0,18.7673,18.7726,18.7673,18.7726,9300.0
2012-08-28 13:15:00,35.11,35.11,35.08,35.08,22400.0,18.7726,18.7726,18.7566,18.7566,22400.0
2012-08-28 13:20:00,35.08,35.11,35.07,35.1,25000.0,18.7566,18.7726,18.7512,18.7673,25000.0
2012-08-28 13:25:00,35.11,35.11,35.08,35.09,21600.0,18.7726,18.7726,18.7566,18.7619,21600.0
2012-08-28 13:30:00,35.08,35.1,35.07,35.08,202200.0,18.7566,18.7673,18.7512,18.7566,202200.0
2012-08-28 13:35:00,35.08,35.1,35.07,35.09,44500.0,18.7566,18.7673,18.7512,18.7619,44500.0
2012-08-28 13:40:00,35.09,35.09,35.08,35.08,11500.0,18.7619,18.7619,18.7566,18.7566,11500.0
2012-08-28 13:45:00,35.08,35.11,35.08,35.11,29000.0,18.7566,18.7726,18.7566,18.7726,29000.0
2012-08-28 13:50:00,35.11,35.11,35.08,35.1,43200.0,18.7726,18.7726,18.7566,18.7673,43200.0
2012-08-28 13:55:00,35.1,35.11,35.09,35.1,36400.0,18.7673,18.7726,18.7619,18.7673,36400.0
2012-08-28 14:00:00,35.09,35.11,35.08,35.09,52900.0,18.7619,18.7726,18.7566,18.7619,52900.0
2012-08-28 14:05:00,35.09,35.11,35.09,35.11,17800.0,18.7619,18.7726,18.7619,18.7726,17800.0
2012-08-28 14:10:00,35.11,35.15,35.1,35.15,41700.0,18.7726,18.794,18.7673,18.794,41700.0
2012-08-28 14:15:00,35.15,35.16,35.12,35.16,24300.0,18.794,18.7993,18.778,18.7993,24300.0
2012-08-28 14:20:00,35.16,35.17,35.14,35.14,29200.0,18.7993,18.8047,18.7887,18.7887,29200.0
2012-08-28 14:25:00,35.14,35.17,35.13,35.16,29700.0,18.7887,18.8047,18.7833,18.7993,29700.0
2012-08-28 14:30:00,35.16,35.17,35.14,35.15,24200.0,18.7993,18.8047,18.7887,18.794,24200.0
2012-08-28 14:35:00,35.16,35.16,35.14,35.14,15800.0,18.7993,18.7993,18.7887,18.7887,15800.0
2012-08-28 14:40:00,35.14,35.15,35.12,35.15,22800.0,18.7887,18.794,18.778,18.794,22800.0
2012-08-28 14:45:00,35.15,35.15,35.13,35.13,40400.0,18.794,18.794,18.7833,18.7833,40400.0
2012-08-28 14:50:00,35.14,35.17,35.13,35.15,32600.0,18.7887,18.8047,18.7833,18.794,32600.0
2012-08-28 14:55:00,35.16,35.16,35.13,35.15,28100.0,18.7993,18.7993,18.7833,18.794,28100.0
2012-08-28 15:00:00,35.16,35.16,35.13,35.15,31600.0,18.7993,18.7993,18.7833,18.794,31600.0
2012-08-28 15:05:00,35.16,35.21,35.15,35.21,36400.0,18.7993,18.8261,18.794,18.8261,36400.0
2012-08-28 15:10:00,35.21,35.24,35.21,35.22,46500.0,18.8261,18.8421,18.8261,18.8314,46500.0
2012-08-28 15:15:00,35.21,35.22,35.17,35.18,44400.0,18.8261,18.8314,18.8047,18.81,44400.0
2012-08-28 15:20:00,35.18,35.19,35.15,35.19,49300.0,18.81,18.8154,18.794,18.8154,49300.0
2012-08-28 15:25:00,35.19,35.21,35.18,35.2,39600.0,18.8154,18.8261,18.81,18.8207,39600.0
2012-08-28 15:30:00,35.2,35.21,35.18,35.2,63600.0,18.8207,18.8261,18.81,18.8207,63600.0
2012-08-28 15:35:00,35.2,35.21,35.19,35.2,54800.0,18.8207,18.8261,18.8154,18.8207,54800.0
2012-08-28 15:40:00,35.19,35.24,35.19,35.23,63000.0,18.8154,18.8421,18.8154,18.8368,63000.0
2012-08-28 15:45:00,35.24,35.27,35.23,35.25,115500.0,18.8421,18.8582,18.8368,18.8475,115500.0
2012-08-28 15:50:00,35.25,35.25,35.18,35.2,107600.0,18.8475,18.8475,18.81,18.8207,107600.0
2012-08-28 15:55:00,35.21,35.24,35.21,35.23,201100.0,18.8261,18.8421,18.8261,18.8368,201100.0
2012-08-29 09:30:00,35.33,35.4,35.23,35.36,47400.0,18.8902,18.9277,18.8368,18.9063,47400.0
2012-08-29 09:35:00,35.35,35.36,35.2,35.21,33400.0,18.9009,18.9063,18.8207,18.8261,33400.0
2012-08-29 09:40:00,35.22,35.22,35.13,35.13,17800.0,18.8314,18.8314,18.7833,18.7833,17800.0
2012-08-29 09:45:00,35.13,35.18,35.11,35.17,20200.0,18.7833,18.81,18.7726,18.8047,20200.0
2012-08-29 09:50:00,35.18,35.21,35.18,35.21,22400.0,18.81,18.8261,18.81,18.8261,22400.0
2012-08-29 09:55:00,35.21,35.21,35.14,35.18,26700.0,18.8261,18.8261,18.7887,18.81,26700.0
2012-08-29 10:00:00,35.18,35.21,35.18,35.2,18600.0,18.81,18.8261,18.81,18.8207,18600.0
2012-08-29 10:05:00,35.2,35.22,35.19,35.22,48500.0,18.8207,18.8314,18.8154,18.8314,48500.0
2012-08-29 10:10:00,35.22,35.22,35.2,35.2,18900.0,18.8314,18.8314,18.8207,18.8207,18900.0
2012-08-29 10:15:00,35.21,35.22,35.2,35.21,10600.0,18.8261,18.8314,18.8207,18.8261,10600.0
2012-08-29 10:20:00,35.2,35.22,35.19,35.22,35600.0,18.8207,18.8314,18.8154,18.8314,35600.0
2012-08-29 10:25:00,35.22,35.26,35.22,35.22,20000.0,18.8314,18.8528,18.8314,18.8314,20000.0
2012-08-29 10:30:00,35.22,35.24,35.19,35.23,23800.0,18.8314,18.8421,18.8154,18.8368,23800.0
2012-08-29 10:35:00,35.24,35.27,35.23,35.25,36100.0,18.8421,18.8582,18.8368,18.8475,36100.0
2012-08-29 10:40:00,35.25,35.26,35.23,35.26,50000.0,18.8475,18.8528,18.8368,18.8528,50000.0
2012-08-29 10:45:00,35.26,35.26,35.24,35.25,37600.0,18.8528,18.8528,18.8421,18.8475,37600.0
2012-08-29 10:50:00,35.25,35.25,35.2,35.21,24000.0,18.8475,18.8475,18.8207,18.8261,24000.0
2012-08-29 10:55:00,35.21,35.23,35.2,35.23,23700.0,18.8261,18.8368,18.8207,18.8368,23700.0
2012-08-29 11:00:00,35.23,35.25,35.21,35.25,33600.0,18.8368,18.8475,18.8261,18.8475,33600.0
2012-08-29 11:05:00,35.25,35.25,35.2,35.22,21000.0,18.8475,18.8475,18.8207,18.8314,21000.0
2012-08-29 11:10:00,35.22,35.23,35.2,35.2,16000.0,18.8314,18.8368,18.8207,18.8207,16000.0
2012-08-29 11:15:00,35.2,35.23,35.2,35.23,10200.0,18.8207,18.8368,18.8207,18.8368,10200.0
2012-08-29 11:20:00,35.23,35.23,35.2,35.22,15700.0,18.8368,18.8368,18.8207,18.8314,15700.0
2012-08-29 11:25:00,35.22,35.22,35.19,35.21,43800.0,18.8314,18.8314,18.8154,18.8261,43800.0
2012-08-29 11:30:00,35.2,35.21,35.19,35.2,32000.0,18.8207,18.8261,18.8154,18.8207,32000.0
2012-08-29 11:35:00,35.2,35.22,35.19,35.2,15300.0,18.8207,18.8314,18.8154,18.8207,15300.0
2012-08-29 11:40:00,35.2,35.21,35.2,35.2,24300.0,18.8207,18.8261,18.8207,18.8207,24300.0
2012-08-29 11:45:00,35.2,35.2,35.19,35.2,15000.0,18.8207,18.8207,18.8154,18.8207,15000.0
2012-08-29 11:50:00,35.2,35.21,35.2,35.2,24700.0,18.8207,18.8261,18.8207,18.8207,24700.0
2012-08-29 11:55:00,35.2,35.21,35.19,35.2,27600.0,18.8207,18.8261,18.8154,18.8207,27600.0
2012-08-29 12:00:00,35.2,35.22,35.2,35.22,82900.0,18.8207,18.8314,18.8207,18.8314,82900.0
2012-08-29 12:05:00,35.22,35.22,35.19,35.2,29700.0,18.8314,18.8314,18.8154,18.8207,29700.0
2012-08-29 12:10:00,35.2,35.21,35.19,35.2,9000.0,18.8207,18.8261,18.8154,18.8207,9000.0
2012-08-29 12:15:00,35.19,35.21,35.19,35.2,19900.0,18.8154,18.8261,18.8154,18.8207,19900.0
2012-08-29 12:20:00,35.2,35.24,35.19,35.24,15600.0,18.8207,18.8421,18.8154,18.8421,15600.0
2012-08-29 12:25:00,35.23,35.25,35.23,35.23,9100.0,18.8368,18.8475,18.8368,18.8368,9100.0
2012-08-29 12:30:00,35.25,35.27,35.23,35.26,37000.0,18.8475,18.8582,18.8368,18.8528,37000.0
2012-08-29 12:35:00,35.26,35.3,35.25,35.3,8000.0,18.8528,18.8742,18.8475,18.8742,8000.0
2012-08-29 12:40:00,35.29,35.31,35.29,35.31,7800.0,18.8689,18.8795,18.8689,18.8795,7800.0
2012-08-29 12:45:00,35.31,35.36,35.31,35.36,25000.0,18.8795,18.9063,18.8795,18.9063,25000.0
2012-08-29 12:50:00,35.36,35.38,35.34,35.38,15300.0,18.9063,18.917,18.8956,18.917,15300.0
2012-08-29 12:55:00,35.38,35.41,35.38,35.41,14600.0,18.917,18.933,18.917,18.933,14600.0
2012-08-29 13:00:00,35.41,35.44,35.41,35.44,9000.0,18.933,18.9491,18.933,18.9491,9000.0
2012-08-29 13:05:00,35.44,35.47,35.4,35.45,121200.0,18.9491,18.9651,18.9277,18.9544,121200.0
2012-08-29 13:10:00,35.45,35.47,35.44,35.44,13600.0,18.9544,18.9651,18.9491,18.9491,13600.0
2012-08-29 13:15:00,35.44,35.47,35.44,35.45,12500.0,18.9491,18.9651,18.9491,18.9544,12500.0
2012-08-29 13:20:00,35.46,35.5,35.46,35.5,35000.0,18.9597,18.9811,18.9597,18.9811,35000.0
2012-08-29 13:25:00,35.5,35.52,35.47,35.49,43200.0,18.9811,18.9918,18.9651,18.9758,43200.0
2012-08-29 13:30:00,35.49,35.5,35.49,35.5,22100.0,18.9758,18.9811,18.9758,18.9811,22100.0
2012-08-29 13:35:00,35.49,35.5,35.46,35.5,31500.0,18.9758,18.9811,18.9597,18.9811,31500.0
2012-08-29 13:40:00,35.5,35.5,35.47,35.48,34100.0,18.9811,18.9811,18.9651,18.9704,34100.0
2012-08-29 13:45:00,35.48,35.49,35.47,35.49,9100.0,18.9704,18.9758,18.9651,18.9758,9100.0
2012-08-29 13:50:00,35.48,35.49,35.47,35.48,12000.0,18.9704,18.9758,18.9651,18.9704,12000.0
2012-08-29 13:55:00,35.47,35.48,35.47,35.48,8500.0,18.9651,18.9704,18.9651,18.9704,8500.0
2012-08-29 14:00:00,35.49,35.49,35.47,35.48,20600.0,18.9758,18.9758,18.9651,18.9704,20600.0
2012-08-29 14:05:00,35.48,35.5,35.48,35.49,15400.0,18.9704,18.9811,18.9704,18.9758,15400.0
2012-08-29 14:10:00,35.5,35.53,35.49,35.52,17900.0,18.9811,18.9972,18.9758,18.9918,17900.0
2012-08-29 14:15:00,35.52,35.55,35.51,35.51,28700.0,18.9918,19.0079,18.9865,18.9865,28700.0
2012-08-29 14:20:00,35.51,35.52,35.5,35.5,26300.0,18.9865,18.9918,18.9811,18.9811,26300.0
2012-08-29 14:25:00,35.5,35.52,35.5,35.51,23300.0,18.9811,18.9918,18.9811,18.9865,23300.0
2012-08-29 14:30:00,35.51,35.52,35.48,35.5,24900.0,18.9865,18.9918,18.9704,18.9811,24900.0
2012-08-29 14:35:00,35.49,35.5,35.47,35.5,16600.0,18.9758,18.9811,18.9651,18.9811,16600.0
2012-08-29 14:40:00,35.5,35.51,35.49,35.5,15300.0,18.9811,18.9865,18.9758,18.9811,15300.0
2012-08-29 14:45:00,35.5,35.51,35.48,35.48,18400.0,18.9811,18.9865,18.9704,18.9704,18400.0
2012-08-29 14:50:00,35.48,35.52,35.47,35.5,18000.0,18.9704,18.9918,18.9651,18.9811,18000.0
2012-08-29 14:55:00,35.49,35.5,35.47,35.48,19300.0,18.9758,18.9811,18.9651,18.9704,19300.0
2012-08-29 15:00:00,35.49,35.5,35.47,35.49,18300.0,18.9758,18.9811,18.9651,18.9758,18300.0
2012-08-29 15:05:00,35.48,35.49,35.47,35.49,15600.0,18.9704,18.9758,18.9651,18.9758,15600.0
2012-08-29 15:10:00,35.49,35.51,35.49,35.5,22400.0,18.9758,18.9865,18.9758,18.9811,22400.0
2012-08-29 15:15:00,35.5,35.51,35.47,35.47,28500.0,18.9811,18.9865,18.9651,18.9651,28500.0
2012-08-29 15:20:00,35.48,35.5,35.47,35.49,18900.0,18.9704,18.9811,18.9651,18.9758,18900.0
2012-08-29 15:25:00,35.49,35.51,35.47,35.48,38200.0,18.9758,18.9865,18.9651,18.9704,38200.0
2012-08-29 15:30:00,35.48,35.5,35.48,35.48,23600.0,18.9704,18.9811,18.9704,18.9704,23600.0
2012-08-29 15:35:00,35.48,35.5,35.46,35.49,50300.0,18.9704,18.9811,18.9597,18.9758,50300.0
2012-08-29 15:40:00,35.49,35.51,35.47,35.5,53300.0,18.9758,18.9865,18.9651,18.9811,53300.0
2012-08-29 15:45:00,35.5,35.5,35.44,35.44,71500.0,18.9811,18.9811,18.9491,18.9491,71500.0
2012-08-29 15:50:00,35.45,35.45,35.41,35.42,51500.0,18.9544,18.9544,18.933,18.9384,51500.0
2012-08-29 15:55:00,35.42,35.43,35.42,35.42,89900.0,18.9384,18.9437,18.9384,18.9384,89900.0
2012-08-30 09:30:00,35.43,35.46,35.26,35.3,85600.0,18.9437,18.9597,18.8528,18.8742,85600.0
2012-08-30 09:35:00,35.31,35.35,35.29,35.33,15500.0,18.8795,18.9009,18.8689,18.8902,15500.0
2012-08-30 09:40:00,35.33,35.37,35.33,35.35,7800.0,18.8902,18.9116,18.8902,18.9009,7800.0
2012-08-30 09:45:00,35.35,35.4,35.35,35.38,10200.0,18.9009,18.9277,18.9009,18.917,10200.0
2012-08-30 09:50:00,35.37,35.44,35.32,35.44,119400.0,18.9116,18.9491,18.8849,18.9491,119400.0
2012-08-30 09:55:00,35.44,35.46,35.41,35.44,65900.0,18.9491,18.9597,18.933,18.9491,65900.0
2012-08-30 10:00:00,35.44,35.44,35.37,35.4,27600.0,18.9491,18.9491,18.9116,18.9277,27600.0
2012-08-30 10:05:00,35.4,35.41,35.36,35.39,19900.0,18.9277,18.933,18.9063,18.9223,19900.0
2012-08-30 10:10:00,35.38,35.41,35.36,35.39,46100.0,18.917,18.933,18.9063,18.9223,46100.0
2012-08-30 10:15:00,35.4,35.4,35.36,35.37,16400.0,18.9277,18.9277,18.9063,18.9116,16400.0
2012-08-30 10:20:00,35.36,35.4,35.35,35.4,34100.0,18.9063,18.9277,18.9009,18.9277,34100.0
2012-08-30 10:25:00,35.4,35.4,35.34,35.36,27900.0,18.9277,18.9277,18.8956,18.9063,27900.0
2012-08-30 10:30:00,35.36,35.38,35.34,35.38,18000.0,18.9063,18.917,18.8956,18.917,18000.0
2012-08-30 10:35:00,35.38,35.4,35.33,35.33,31600.0,18.917,18.9277,18.8902,18.8902,31600.0
2012-08-30 10:40:00,35.33,35.38,35.32,35.38,15100.0,18.8902,18.917,18.8849,18.917,15100.0
2012-08-30 10:45:00,35.38,35.4,35.35,35.38,16200.0,18.917,18.9277,18.9009,18.917,16200.0
2012-08-30 10:50:00,35.37,35.38,35.3,35.31,23700.0,18.9116,18.917,18.8742,18.8795,23700.0
2012-08-30 10:55:00,35.31,35.33,35.3,35.32,30000.0,18.8795,18.8902,18.8742,18.8849,30000.0
2012-08-30 11:00:00,35.32,35.32,35.3,35.31,13400.0,18.8849,18.8849,18.8742,18.8795,13400.0
2012-08-30 11:05:00,35.3,35.32,35.3,35.3,23700.0,18.8742,18.8849,18.8742,18.8742,23700.0
2012-08-30 11:10:00,35.31,35.31,35.29,35.3,12100.0,18.8795,18.8795,18.8689,18.8742,12100.0
2012-08-30 11:15:00,35.29,35.35,35.28,35.34,40000.0,18.8689,18.9009,18.8635,18.8956,40000.0
2012-08-30 11:20:00,35.35,35.36,35.33,35.35,37500.0,18.9009,18.9063,18.8902,18.9009,37500.0
2012-08-30 11:25:00,35.36,35.36,35.32,35.34,30700.0,18.9063,18.9063,18.8849,18.8956,30700.0
2012-08-30 11:30:00,35.34,35.34,35.32,35.33,32700.0,18.8956,18.8956,18.8849,18.8902,32700.0
2012-08-30 11:35:00,35.33,35.35,35.33,35.33,32300.0,18.8902,18.9009,18.8902,18.8902,32300.0
2012-08-30 11:40:00,35.34,35.34,35.33,35.34,14800.0,18.8956,18.8956,18.8902,18.8956,14800.0
2012-08-30 11:45:00,35.34,35.38,35.34,35.38,60800.0,18.8956,18.917,18.8956,18.917,60800.0
2012-08-30 11:50:00,35.38,35.41,35.38,35.41,19900.0,18.917,18.933,18.917,18.933,19900.0
2012-08-30 11:55:00,35.42,35.45,35.38,35.39,45500.0,18.9384,18.9544,18.917,18.9223,45500.0
2012-08-30 12:00:00,35.38,35.39,35.37,35.39,15800.0,18.917,18.9223,18.9116,18.9223,15800.0
2012-08-30 12:05:00,35.38,35.42,35.38,35.42,21400.0,18.917,18.9384,18.917,18.9384,21400.0
2012-08-30 12:10:00,35.42,35.43,35.4,35.42,28300.0,18.9384,18.9437,18.9277,18.9384,28300.0
2012-08-30 12:15:00,35.42,35.44,35.42,35.44,21800.0,18.9384,18.9491,18.9384,18.9491,21800.0
2012-08-30 12:20:00,35.43,35.44,35.42,35.43,15800.0,18.9437,18.9491,18.9384,18.9437,15800.0
2012-08-30 12:25:00,35.43,35.45,35.42,35.45,47600.0,18.9437,18.9544,18.9384,18.9544,47600.0
2012-08-30 12:30:00,35.45,35.45,35.41,35.43,35800.0,18.9544,18.9544,18.933,18.9437,35800.0
2012-08-30 12:35:00,35.42,35.44,35.41,35.44,52700.0,18.9384,18.9491,18.933,18.9491,52700.0
2012-08-30 12:40:00,35.44,35.46,35.4,35.41,32500.0,18.9491,18.9597,18.9277,18.933,32500.0
2012-08-30 12:45:00,35.4,35.41,35.39,35.41,16700.0,18.9277,18.933,18.9223,18.933,16700.0
2012-08-30 12:50:00,35.41,35.41,35.38,35.38,23000.0,18.933,18.933,18.917,18.917,23000.0
2012-08-30 12:55:00,35.39,35.42,35.39,35.41,19500.0,18.9223,18.9384,18.9223,18.933,19500.0
2012-08-30 13:00:00,35.42,35.45,35.42,35.45,29400.0,18.9384,18.9544,18.9384,18.9544,29400.0
2012-08-30 13:05:00,35.45,35.45,35.43,35.43,17700.0,18.9544,18.9544,18.9437,18.9437,17700.0
2012-08-30 13:10:00,35.44,35.44,35.42,35.42,15200.0,18.9491,18.9491,18.9384,18.9384,15200.0
2012-08-30 13:15:00,35.43,35.44,35.42,35.44,15400.0,18.9437,18.9491,18.9384,18.9491,15400.0
2012-08-30 13:20:00,35.44,35.44,35.43,35.44,20000.0,18.9491,18.9491,18.9437,18.9491,20000.0
2012-08-30 13:25:00,35.43,35.44,35.43,35.44,39700.0,18.9437,18.9491,18.9437,18.9491,39700.0
2012-08-30 13:30:00,35.44,35.44,35.44,35.44,14100.0,18.9491,18.9491,18.9491,18.9491,14100.0
2012-08-30 13:35:00,35.44,35.44,35.43,35.44,15000.0,18.9491,18.9491,18.9437,18.9491,15000.0
2012-08-30 13:40:00,35.44,35.44,35.43,35.43,3900.0,18.9491,18.9491,18.9437,18.9437,3900.0
2012-08-30 13:45:00,35.44,35.46,35.43,35.46,30100.0,18.9491,18.9597,18.9437,18.9597,30100.0
2012-08-30 13:50:00,35.46,35.49,35.46,35.49,23700.0,18.9597,18.9758,18.9597,18.9758,23700.0
2012-08-30 13:55:00,35.48,35.51,35.48,35.51,7600.0,18.9704,18.9865,18.9704,18.9865,7600.0
2012-08-30 14:00:00,35.51,35.52,35.46,35.47,75600.0,18.9865,18.9918,18.9597,18.9651,75600.0
2012-08-30 14:05:00,35.47,35.47,35.44,35.44,29000.0,18.9651,18.9651,18.9491,18.9491,29000.0
2012-08-30 14:10:00,35.44,35.45,35.43,35.44,66700.0,18.9491,18.9544,18.9437,18.9491,66700.0
2012-08-30 14:15:00,35.44,35.47,35.43,35.46,46700.0,18.9491,18.9651,18.9437,18.9597,46700.0
2012-08-30 14:20:00,35.46,35.48,35.46,35.47,26500.0,18.9597,18.9704,18.9597,18.9651,26500.0
2012-08-30 14:25:00,35.47,35.47,35.46,35.47,17800.0,18.9651,18.9651,18.9597,18.9651,17800.0
2012-08-30 14:30:00,35.47,35.47,35.46,35.47,22300.0,18.9651,18.9651,18.9597,18.9651,22300.0
2012-08-30 14:35:00,35.46,35.47,35.46,35.47,17200.0,18.9597,18.9651,18.9597,18.9651,17200.0
2012-08-30 14:40:00,35.47,35.52,35.46,35.5,28900.0,18.9651,18.9918,18.9597,18.9811,28900.0
2012-08-30 14:45:00,35.49,35.54,35.49,35.54,21900.0,18.9758,19.0025,18.9758,19.0025,21900.0
2012-08-30 14:50:00,35.54,35.56,35.48,35.5,84800.0,19.0025,19.0132,18.9704,18.9811,84800.0
2012-08-30 14:55:00,35.49,35.51,35.49,35.5,24000.0,18.9758,18.9865,18.9758,18.9811,24000.0
2012-08-30 15:00:00,35.5,35.51,35.49,35.51,175300.0,18.9811,18.9865,18.9758,18.9865,175300.0
2012-08-30 15:05:00,35.51,35.51,35.45,35.47,47800.0,18.9865,18.9865,18.9544,18.9651,47800.0
2012-08-30 15:10:00,35.46,35.49,35.46,35.49,13000.0,18.9597,18.9758,18.9597,18.9758,13000.0
2012-08-30 15:15:00,35.49,35.51,35.48,35.51,28300.0,18.9758,18.9865,18.9704,18.9865,28300.0
2012-08-30 15:20:00,35.51,35.56,35.5,35.54,56900.0,18.9865,19.0132,18.9811,19.0025,56900.0
2012-08-30 15:25:00,35.54,35.57,35.53,35.54,36200.0,19.0025,19.0186,18.9972,19.0025,36200.0
2012-08-30 15:30:00,35.53,35.58,35.53,35.58,46000.0,18.9972,19.0239,18.9972,19.0239,46000.0
2012-08-30 15:35:00,35.57,35.59,35.56,35.56,46100.0,19.0186,19.0293,19.0132,19.0132,46100.0
2012-08-30 15:40:00,35.57,35.57,35.55,35.57,32800.0,19.0186,19.0186,19.0079,19.0186,32800.0
2012-08-30 15:45:00,35.56,35.57,35.5,35.5,65900.0,19.0132,19.0186,18.9811,18.9811,65900.0
2012-08-30 15:50:00,35.51,35.57,35.48,35.57,63000.0,18.9865,19.0186,18.9704,19.0186,63000.0
2012-08-30 15:55:00,35.56,35.57,35.44,35.45,188300.0,19.0132,19.0186,18.9491,18.9544,188300.0
2012-08-31 09:30:00,35.57,35.73,35.46,35.48,94000.0,19.0186,19.1041,18.9597,18.9704,94000.0
2012-08-31 09:35:00,35.48,35.57,35.48,35.57,23100.0,18.9704,19.0186,18.9704,19.0186,23100.0
2012-08-31 09:40:00,35.58,35.6,35.5,35.6,29600.0,19.0239,19.0346,18.9811,19.0346,29600.0
2012-08-31 09:45:00,35.62,35.63,35.6,35.62,21600.0,19.0453,19.0506,19.0346,19.0453,21600.0
2012-08-31 09:50:00,35.62,35.62,35.6,35.6,30500.0,19.0453,19.0453,19.0346,19.0346,30500.0
2012-08-31 09:55:00,35.61,35.61,35.6,35.61,31500.0,19.04,19.04,19.0346,19.04,31500.0
2012-08-31 10:00:00,35.6,35.61,35.46,35.54,82100.0,19.0346,19.04,18.9597,19.0025,82100.0
2012-08-31 10:05:00,35.54,35.55,35.45,35.49,46500.0,19.0025,19.0079,18.9544,18.9758,46500.0
2012-08-31 10:10:00,35.5,35.57,35.49,35.56,56700.0,18.9811,19.0186,18.9758,19.0132,56700.0
2012-08-31 10:15:00,35.56,35.59,35.55,35.59,58100.0,19.0132,19.0293,19.0079,19.0293,58100.0
2012-08-31 10:20:00,35.6,35.61,35.55,35.56,41400.0,19.0346,19.04,19.0079,19.0132,41400.0
2012-08-31 10:25:00,35.56,35.64,35.56,35.57,46400.0,19.0132,19.056,19.0132,19.0186,46400.0
2012-08-31 10:30:00,35.58,35.65,35.57,35.65,25200.0,19.0239,19.0613,19.0186,19.0613,25200.0
2012-08-31 10:35:00,35.66,35.66,35.57,35.58,25300.0,19.0667,19.0667,19.0186,19.0239,25300.0
2012-08-31 10:40:00,35.59,35.65,35.58,35.65,22800.0,19.0293,19.0613,19.0239,19.0613,22800.0
2012-08-31 10:45:00,35.65,35.71,35.65,35.7,33700.0,19.0613,19.0934,19.0613,19.0881,33700.0
2012-08-31 10:50:00,35.7,35.72,35.65,35.69,136200.0,19.0881,19.0988,19.0613,19.0827,136200.0
2012-08-31 10:55:00,35.69,35.78,35.68,35.73,288500.0,19.0827,19.1308,19.0774,19.1041,288500.0
2012-08-31 11:00:00,35.73,35.76,35.69,35.73,167500.0,19.1041,19.1202,19.0827,19.1041,167500.0
2012-08-31 11:05:00,35.72,35.76,35.69,35.74,84500.0,19.0988,19.1202,19.0827,19.1095,84500.0
2012-08-31 11:10:00,35.75,35.77,35.73,35.74,45000.0,19.1148,19.1255,19.1041,19.1095,45000.0
2012-08-31 11:15:00,35.74,35.75,35.73,35.74,41200.0,19.1095,19.1148,19.1041,19.1095,41200.0
2012-08-31 11:20:00,35.74,35.77,35.73,35.77,40100.0,19.1095,19.1255,19.1041,19.1255,40100.0
2012-08-31 11:25:00,35.78,35.82,35.76,35.82,23800.0,19.1308,19.1522,19.1202,19.1522,23800.0
2012-08-31 11:30:00,35.81,35.84,35.81,35.83,16600.0,19.1469,19.1629,19.1469,19.1576,16600.0
2012-08-31 11:35:00,35.84,35.86,35.82,35.83,52300.0,19.1629,19.1736,19.1522,19.1576,52300.0
2012-08-31 11:40:00,35.82,35.83,35.78,35.78,31000.0,19.1522,19.1576,19.1308,19.1308,31000.0
2012-08-31 11:45:00,35.78,35.81,35.77,35.78,31000.0,19.1308,19.1469,19.1255,19.1308,31000.0
2012-08-31 11:50:00,35.79,35.81,35.78,35.78,31700.0,19.1362,19.1469,19.1308,19.1308,31700.0
2012-08-31 11:55:00,35.78,35.78,35.72,35.72,27700.0,19.1308,19.1308,19.0988,19.0988,27700.0
2012-08-31 12:00:00,35.73,35.8,35.73,35.78,44900.0,19.1041,19.1415,19.1041,19.1308,44900.0
2012-08-31 12:05:00,35.77,35.77,35.69,35.69,24500.0,19.1255,19.1255,19.0827,19.0827,24500.0
2012-08-31 12:10:00,35.69,35.69,35.63,35.64,24500.0,19.0827,19.0827,19.0506,19.056,24500.0
2012-08-31 12:15:00,35.64,35.7,35.64,35.69,27000.0,19.056,19.0881,19.056,19.0827,27000.0
2012-08-31 12:20:00,35.7,35.7,35.65,35.66,43700.0,19.0881,19.0881,19.0613,19.0667,43700.0
2012-08-31 12:25:00,35.66,35.7,35.65,35.7,18200.0,19.0667,19.0881,19.0613,19.0881,18200.0
2012-08-31 12:30:00,35.7,35.76,35.68,35.75,23600.0,19.0881,19.1202,19.0774,19.1148,23600.0
2012-08-31 12:35:00,35.76,35.76,35.69,35.69,21900.0,19.1202,19.1202,19.0827,19.0827,21900.0
2012-08-31 12:40:00,35.7,35.7,35.69,35.7,13800.0,19.0881,19.0881,19.0827,19.0881,13800.0
2012-08-31 12:45:00,35.69,35.71,35.69,35.71,9800.0,19.0827,19.0934,19.0827,19.0934,9800.0
2012-08-31 12:50:00,35.71,35.71,35.69,35.69,26600.0,19.0934,19.0934,19.0827,19.0827,26600.0
2012-08-31 12:55:00,35.7,35.7,35.69,35.7,15000.0,19.0881,19.0881,19.0827,19.0881,15000.0
2012-08-31 13:00:00,35.71,35.71,35.69,35.7,20000.0,19.0934,19.0934,19.0827,19.0881,20000.0
2012-08-31 13:05:00,35.7,35.75,35.7,35.75,16900.0,19.0881,19.1148,19.0881,19.1148,16900.0
2012-08-31 13:10:00,35.75,35.75,35.68,35.68,36200.0,19.1148,19.1148,19.0774,19.0774,36200.0
2012-08-31 13:15:00,35.69,35.71,35.69,35.7,13800.0,19.0827,19.0934,19.0827,19.0881,13800.0
2012-08-31 13:20:00,35.7,35.71,35.69,35.7,27400.0,19.0881,19.0934,19.0827,19.0881,27400.0
2012-08-31 13:25:00,35.68,35.68,35.65,35.66,20600.0,19.0774,19.0774,19.0613,19.0667,20600.0
2012-08-31 13:30:00,35.66,35.68,35.66,35.68,17900.0,19.0667,19.0774,19.0667,19.0774,17900.0
2012-08-31 13:35:00,35.67,35.7,35.67,35.69,51400.0,19.072,19.0881,19.072,19.0827,51400.0
2012-08-31 13:40:00,35.69,35.7,35.64,35.66,36400.0,19.0827,19.0881,19.056,19.0667,36400.0
2012-08-31 13:45:00,35.65,35.68,35.65,35.68,25300.0,19.0613,19.0774,19.0613,19.0774,25300.0
2012-08-31 13:50:00,35.68,35.69,35.68,35.69,30600.0,19.0774,19.0827,19.0774,19.0827,30600.0
2012-08-31 13:55:00,35.69,35.7,35.68,35.7,20100.0,19.0827,19.0881,19.0774,19.0881,20100.0
2012-08-31 14:00:00,35.7,35.71,35.69,35.7,32900.0,19.0881,19.0934,19.0827,19.0881,32900.0
2012-08-31 14:05:00,35.7,35.71,35.69,35.69,97800.0,19.0881,19.0934,19.0827,19.0827,97800.0
2012-08-31 14:10:00,35.7,35.7,35.69,35.69,28700.0,19.0881,19.0881,19.0827,19.0827,28700.0
2012-08-31 14:15:00,35.7,35.72,35.69,35.7,111800.0,19.0881,19.0988,19.0827,19.0881,111800.0
2012-08-31 14:20:00,35.69,35.7,35.68,35.7,49400.0,19.0827,19.0881,19.0774,19.0881,49400.0
2012-08-31 14:25:00,35.7,35.7,35.69,35.7,12300.0,19.0881,19.0881,19.0827,19.0881,12300.0
2012-08-31 14:30:00,35.7,35.71,35.69,35.7,64400.0,19.0881,19.0934,19.0827,19.0881,64400.0
2012-08-31 14:35:00,35.7,35.71,35.69,35.7,25300.0,19.0881,19.0934,19.0827,19.0881,25300.0
2012-08-31 14:40:00,35.7,35.7,35.69,35.69,22200.0,19.0881,19.0881,19.0827,19.0827,22200.0
2012-08-31 14:45:00,35.69,35.7,35.69,35.7,60700.0,19.0827,19.0881,19.0827,19.0881,60700.0
2012-08-31 14:50:00,35.7,35.75,35.7,35.75,62800.0,19.0881,19.1148,19.0881,19.1148,62800.0
2012-08-31 14:55:00,35.75,35.75,35.74,35.75,37800.0,19.1148,19.1148,19.1095,19.1148,37800.0
2012-08-31 15:00:00,35.75,35.75,35.69,35.71,143700.0,19.1148,19.1148,19.0827,19.0934,143700.0
2012-08-31 15:05:00,35.71,35.75,35.71,35.75,84000.0,19.0934,19.1148,19.0934,19.1148,84000.0
2012-08-31 15:10:00,35.75,35.75,35.73,35.73,63100.0,19.1148,19.1148,19.1041,19.1041,63100.0
2012-08-31 15:15:00,35.73,35.74,35.71,35.72,57900.0,19.1041,19.1095,19.0934,19.0988,57900.0
2012-08-31 15:20:00,35.73,35.73,35.72,35.73,40500.0,19.1041,19.1041,19.0988,19.1041,40500.0
2012-08-31 15:25:00,35.72,35.73,35.72,35.73,51900.0,19.0988,19.1041,19.0988,19.1041,51900.0
2012-08-31 15:30:00,35.72,35.74,35.7,35.74,75700.0,19.0988,19.1095,19.0881,19.1095,75700.0
2012-08-31 15:35:00,35.74,35.75,35.73,35.73,75300.0,19.1095,19.1148,19.1041,19.1041,75300.0
2012-08-31 15:40:00,35.73,35.75,35.72,35.74,97000.0,19.1041,19.1148,19.0988,19.1095,97000.0
2012-08-31 15:45:00,35.75,35.8,35.75,35.78,304200.0,19.1148,19.1415,19.1148,19.1308,304200.0
2012-08-31 15:50:00,35.79,35.79,35.78,35.78,201700.0,19.1362,19.1362,19.1308,19.1308,201700.0
2012-08-31 15:55:00,35.78,35.82,35.75,35.77,745100.0,19.1308,19.1522,19.1148,19.1255,745100.0
2012-09-04 09:30:00,35.82,35.85,35.69,35.73,125300.0,19.1522,19.1683,19.0827,19.1041,125300.0
2012-09-04 09:35:00,35.74,35.76,35.69,35.7,124500.0,19.1095,19.1202,19.0827,19.0881,124500.0
2012-09-04 09:40:00,35.7,35.74,35.68,35.72,70100.0,19.0881,19.1095,19.0774,19.0988,70100.0
2012-09-04 09:45:00,35.71,35.75,35.7,35.72,63800.0,19.0934,19.1148,19.0881,19.0988,63800.0
2012-09-04 09:50:00,35.72,35.73,35.71,35.71,53000.0,19.0988,19.1041,19.0934,19.0934,53000.0
2012-09-04 09:55:00,35.71,35.72,35.68,35.7,42300.0,19.0934,19.0988,19.0774,19.0881,42300.0
2012-09-04 10:00:00,35.69,35.72,35.65,35.66,45800.0,19.0827,19.0988,19.0613,19.0667,45800.0
2012-09-04 10:05:00,35.67,35.68,35.58,35.58,58700.0,19.072,19.0774,19.0239,19.0239,58700.0
2012-09-04 10:10:00,35.58,35.58,35.51,35.56,45000.0,19.0239,19.0239,18.9865,19.0132,45000.0
2012-09-04 10:15:00,35.56,35.58,35.51,35.54,51200.0,19.0132,19.0239,18.9865,19.0025,51200.0
2012-09-04 10:20:00,35.55,35.56,35.5,35.51,36300.0,19.0079,19.0132,18.9811,18.9865,36300.0
2012-09-04 10:25:00,35.51,35.56,35.5,35.53,20800.0,18.9865,19.0132,18.9811,18.9972,20800.0
2012-09-04 10:30:00,35.53,35.61,35.53,35.6,43500.0,18.9972,19.04,18.9972,19.0346,43500.0
2012-09-04 10:35:00,35.6,35.64,35.6,35.63,52200.0,19.0346,19.056,19.0346,19.0506,52200.0
2012-09-04 10:40:00,35.63,35.65,35.62,35.64,39200.0,19.0506,19.0613,19.0453,19.056,39200.0
2012-09-04 10:45:00,35.64,35.67,35.64,35.66,43700.0,19.056,19.072,19.056,19.0667,43700.0
2012-09-04 10:50:00,35.66,35.66,35.64,35.66,75500.0,19.0667,19.0667,19.056,19.0667,75500.0
2012-09-04 10:55:00,35.66,35.69,35.64,35.67,28700.0,19.0667,19.0827,19.056,19.072,28700.0
2012-09-04 11:00:00,35.68,35.7,35.66,35.7,12300.0,19.0774,19.0881,19.0667,19.0881,12300.0
2012-09-04 11:05:00,35.7,35.71,35.69,35.7,25400.0,19.0881,19.0934,19.0827,19.0881,25400.0
2012-09-04 11:10:00,35.7,35.7,35.69,35.7,20900.0,19.0881,19.0881,19.0827,19.0881,20900.0
2012-09-04 11:15:00,35.7,35.7,35.69,35.7,45000.0,19.0881,19.0881,19.0827,19.0881,45000.0
2012-09-04 11:20:00,35.7,35.7,35.68,35.7,21800.0,19.0881,19.0881,19.0774,19.0881,21800.0
2012-09-04 11:25:00,35.7,35.7,35.69,35.7,38100.0,19.0881,19.0881,19.0827,19.0881,38100.0
2012-09-04 11:30:00,35.7,35.7,35.68,35.69,40300.0,19.0881,19.0881,19.0774,19.0827,40300.0
2012-09-04 11:35:00,35.68,35.71,35.68,35.7,16600.0,19.0774,19.0934,19.0774,19.0881,16600.0
2012-09-04 11:40:00,35.69,35.7,35.69,35.7,15200.0,19.0827,19.0881,19.0827,19.0881,15200.0
2012-09-04 11:45:00,35.7,35.7,35.66,35.69,21800.0,19.0881,19.0881,19.0667,19.0827,21800.0
2012-09-04 11:50:00,35.69,35.7,35.66,35.67,31100.0,19.0827,19.0881,19.0667,19.072,31100.0
2012-09-04 11:55:00,35.68,35.7,35.66,35.69,14100.0,19.0774,19.0881,19.0667,19.0827,14100.0
2012-09-04 12:00:00,35.69,35.71,35.66,35.67,27200.0,19.0827,19.0934,19.0667,19.072,27200.0
2012-09-04 12:05:00,35.67,35.7,35.66,35.7,10900.0,19.072,19.0881,19.0667,19.0881,10900.0
2012-09-04 12:10:00,35.7,35.7,35.68,35.69,18900.0,19.0881,19.0881,19.0774,19.0827,18900.0
2012-09-04 12:15:00,35.68,35.7,35.65,35.65,24600.0,19.0774,19.0881,19.0613,19.0613,24600.0
2012-09-04 12:20:00,35.65,35.67,35.63,35.67,26500.0,19.0613,19.072,19.0506,19.072,26500.0
2012-09-04 12:25:00,35.66,35.67,35.64,35.64,46400.0,19.0667,19.072,19.056,19.056,46400.0
2012-09-04 12:30:00,35.65,35.65,35.61,35.61,52000.0,19.0613,19.0613,19.04,19.04,52000.0
2012-09-04 12:35:00,35.62,35.62,35.61,35.62,11300.0,19.0453,19.0453,19.04,19.0453,11300.0
2012-09-04 12:40:00,35.62,35.63,35.61,35.61,10600.0,19.0453,19.0506,19.04,19.04,10600.0
2012-09-04 12:45:00,35.62,35.62,35.6,35.6,10400.0,19.0453,19.0453,19.0346,19.0346,10400.0
2012-09-04 12:50:00,35.61,35.62,35.6,35.62,17400.0,19.04,19.0453,19.0346,19.0453,17400.0
2012-09-04 12:55:00,35.63,35.63,35.62,35.63,16000.0,19.0506,19.0506,19.0453,19.0506,16000.0
2012-09-04 13:00:00,35.63,35.63,35.62,35.62,6600.0,19.0506,19.0506,19.0453,19.0453,6600.0
2012-09-04 13:05:00,35.63,35.63,35.62,35.63,8600.0,19.0506,19.0506,19.0453,19.0506,8600.0
2012-09-04 13:10:00,35.63,35.63,35.6,35.6,21000.0,19.0506,19.0506,19.0346,19.0346,21000.0
2012-09-04 13:15:00,35.61,35.62,35.6,35.6,15200.0,19.04,19.0453,19.0346,19.0346,15200.0
2012-09-04 13:20:00,35.61,35.61,35.6,35.61,9900.0,19.04,19.04,19.0346,19.04,9900.0
2012-09-04 13:25:00,35.61,35.61,35.57,35.59,34100.0,19.04,19.04,19.0186,19.0293,34100.0
2012-09-04 13:30:00,35.59,35.6,35.55,35.55,26900.0,19.0293,19.0346,19.0079,19.0079,26900.0
2012-09-04 13:35:00,35.55,35.59,35.55,35.59,8800.0,19.0079,19.0293,19.0079,19.0293,8800.0
2012-09-04 13:40:00,35.59,35.59,35.57,35.58,22600.0,19.0293,19.0293,19.0186,19.0239,22600.0
2012-09-04 13:45:00,35.59,35.59,35.56,35.57,9500.0,19.0293,19.0293,19.0132,19.0186,9500.0
2012-09-04 13:50:00,35.57,35.58,35.56,35.58,11800.0,19.0186,19.0239,19.0132,19.0239,11800.0
2012-09-04 13:55:00,35.58,35.58,35.57,35.58,9900.0,19.0239,19.0239,19.0186,19.0239,9900.0
2012-09-04 14:00:00,35.58,35.58,35.57,35.58,14500.0,19.0239,19.0239,19.0186,19.0239,14500.0
2012-09-04 14:05:00,35.58,35.6,35.57,35.58,42100.0,19.0239,19.0346,19.0186,19.0239,42100.0
2012-09-04 14:10:00,35.58,35.58,35.57,35.58,10700.0,19.0239,19.0239,19.0186,19.0239,10700.0
2012-09-04 14:15:00,35.58,35.59,35.58,35.59,64300.0,19.0239,19.0293,19.0239,19.0293,64300.0
2012-09-04 14:20:00,35.59,35.6,35.57,35.58,48400.0,19.0293,19.0346,19.0186,19.0239,48400.0
2012-09-04 14:25:00,35.58,35.58,35.57,35.58,17100.0,19.0239,19.0239,19.0186,19.0239,17100.0
2012-09-04 14:30:00,35.58,35.59,35.58,35.59,42100.0,19.0239,19.0293,19.0239,19.0293,42100.0
2012-09-04 14:35:00,35.59,35.59,35.56,35.58,82500.0,19.0293,19.0293,19.0132,19.0239,82500.0
2012-09-04 14:40:00,35.58,35.6,35.57,35.59,23100.0,19.0239,19.0346,19.0186,19.0293,23100.0
2012-09-04 14:45:00,35.59,35.6,35.59,35.6,20500.0,19.0293,19.0346,19.0293,19.0346,20500.0
2012-09-04 14:50:00,35.59,35.6,35.59,35.59,25700.0,19.0293,19.0346,19.0293,19.0293,25700.0
2012-09-04 14:55:00,35.59,35.6,35.56,35.56,22600.0,19.0293,19.0346,19.0132,19.0132,22600.0
2012-09-04 15:00:00,35.57,35.6,35.56,35.59,32300.0,19.0186,19.0346,19.0132,19.0293,32300.0
2012-09-04 15:05:00,35.59,35.6,35.59,35.6,44700.0,19.0293,19.0346,19.0293,19.0346,44700.0
2012-09-04 15:10:00,35.59,35.6,35.59,35.6,33700.0,19.0293,19.0346,19.0293,19.0346,33700.0
2012-09-04 15:15:00,35.59,35.64,35.59,35.64,38200.0,19.0293,19.056,19.0293,19.056,38200.0
2012-09-04 15:20:00,35.64,35.72,35.64,35.7,41800.0,19.056,19.0988,19.056,19.0881,41800.0
2012-09-04 15:25:00,35.71,35.71,35.68,35.69,77500.0,19.0934,19.0934,19.0774,19.0827,77500.0
2012-09-04 15:30:00,35.69,35.7,35.67,35.68,153900.0,19.0827,19.0881,19.072,19.0774,153900.0
2012-09-04 15:35:00,35.68,35.69,35.66,35.67,36000.0,19.0774,19.0827,19.0667,19.072,36000.0
2012-09-04 15:40:00,35.67,35.68,35.66,35.67,106400.0,19.072,19.0774,19.0667,19.072,106400.0
2012-09-04 15:45:00,35.67,35.68,35.66,35.68,177900.0,19.072,19.0774,19.0667,19.0774,177900.0
2012-09-04 15:50:00,35.68,35.69,35.67,35.69,132700.0,19.0774,19.0827,19.072,19.0827,132700.0
2012-09-04 15:55:00,35.69,35.69,35.64,35.65,243100.0,19.0827,19.0827,19.056,19.0613,243100.0
2012-09-05 09:30:00,35.67,35.77,35.65,35.72,38100.0,19.072,19.1255,19.0613,19.0988,38100.0
2012-09-05 09:35:00,35.7,35.72,35.59,35.59,33300.0,19.0881,19.0988,19.0293,19.0293,33300.0
2012-09-05 09:40:00,35.57,35.63,35.57,35.6,107500.0,19.0186,19.0506,19.0186,19.0346,107500.0
2012-09-05 09:45:00,35.6,35.61,35.53,35.59,31700.0,19.0346,19.04,18.9972,19.0293,31700.0
2012-09-05 09:50:00,35.59,35.62,35.56,35.57,68100.0,19.0293,19.0453,19.0132,19.0186,68100.0
2012-09-05 09:55:00,35.57,35.61,35.52,35.52,48400.0,19.0186,19.04,18.9918,18.9918,48400.0
2012-09-05 10:00:00,35.51,35.58,35.51,35.52,24900.0,18.9865,19.0239,18.9865,18.9918,24900.0
2012-09-05 10:05:00,35.51,35.52,35.46,35.46,77000.0,18.9865,18.9918,18.9597,18.9597,77000.0
2012-09-05 10:10:00,35.47,35.52,35.43,35.48,43100.0,18.9651,18.9918,18.9437,18.9704,43100.0
2012-09-05 10:15:00,35.46,35.47,35.43,35.44,17200.0,18.9597,18.9651,18.9437,18.9491,17200.0
2012-09-05 10:20:00,35.45,35.48,35.43,35.48,15300.0,18.9544,18.9704,18.9437,18.9704,15300.0
2012-09-05 10:25:00,35.49,35.52,35.49,35.5,23500.0,18.9758,18.9918,18.9758,18.9811,23500.0
2012-09-05 10:30:00,35.5,35.55,35.47,35.49,20400.0,18.9811,19.0079,18.9651,18.9758,20400.0
2012-09-05 10:35:00,35.48,35.51,35.48,35.49,9200.0,18.9704,18.9865,18.9704,18.9758,9200.0
2012-09-05 10:40:00,35.49,35.5,35.48,35.5,10000.0,18.9758,18.9811,18.9704,18.9811,10000.0
2012-09-05 10:45:00,35.5,35.5,35.47,35.48,14700.0,18.9811,18.9811,18.9651,18.9704,14700.0
2012-09-05 10:50:00,35.48,35.5,35.47,35.5,9900.0,18.9704,18.9811,18.9651,18.9811,9900.0
2012-09-05 10:55:00,35.5,35.51,35.47,35.48,11500.0,18.9811,18.9865,18.9651,18.9704,11500.0
2012-09-05 11:00:00,35.48,35.55,35.47,35.55,13600.0,18.9704,19.0079,18.9651,19.0079,13600.0
2012-09-05 11:05:00,35.55,35.57,35.5,35.5,21200.0,19.0079,19.0186,18.9811,18.9811,21200.0
2012-09-05 11:10:00,35.51,35.52,35.5,35.51,20200.0,18.9865,18.9918,18.9811,18.9865,20200.0
2012-09-05 11:15:00,35.5,35.51,35.5,35.51,19000.0,18.9811,18.9865,18.9811,18.9865,19000.0
2012-09-05 11:20:00,35.5,35.51,35.48,35.49,87100.0,18.9811,18.9865,18.9704,18.9758,87100.0
2012-09-05 11:25:00,35.49,35.59,35.48,35.58,23600.0,18.9758,19.0293,18.9704,19.0239,23600.0
2012-09-05 11:30:00,35.58,35.6,35.58,35.6,20500.0,19.0239,19.0346,19.0239,19.0346,20500.0
2012-09-05 11:35:00,35.6,35.61,35.59,35.59,426300.0,19.0346,19.04,19.0293,19.0293,426300.0
2012-09-05 11:40:00,35.59,35.6,35.53,35.57,32500.0,19.0293,19.0346,18.9972,19.0186,32500.0
2012-09-05 11:45:00,35.56,35.58,35.53,35.55,22800.0,19.0132,19.0239,18.9972,19.0079,22800.0
2012-09-05 11:50:00,35.55,35.55,35.5,35.52,17300.0,19.0079,19.0079,18.9811,18.9918,17300.0
2012-09-05 11:55:00,35.51,35.57,35.5,35.56,22000.0,18.9865,19.0186,18.9811,19.0132,22000.0
2012-09-05 12:00:00,35.57,35.59,35.56,35.59,10700.0,19.0186,19.0293,19.0132,19.0293,10700.0
2012-09-05 12:05:00,35.59,35.6,35.56,35.6,33400.0,19.0293,19.0346,19.0132,19.0346,33400.0
2012-09-05 12:10:00,35.6,35.61,35.59,35.6,25300.0,19.0346,19.04,19.0293,19.0346,25300.0
2012-09-05 12:15:00,35.6,35.61,35.59,35.6,43000.0,19.0346,19.04,19.0293,19.0346,43000.0
2012-09-05 12:20:00,35.6,35.6,35.57,35.58,45600.0,19.0346,19.0346,19.0186,19.0239,45600.0
2012-09-05 12:25:00,35.57,35.58,35.55,35.57,66100.0,19.0186,19.0239,19.0079,19.0186,66100.0
2012-09-05 12:30:00,35.58,35.58,35.56,35.58,13000.0,19.0239,19.0239,19.0132,19.0239,13000.0
2012-09-05 12:35:00,35.58,35.59,35.57,35.59,19100.0,19.0239,19.0293,19.0186,19.0293,19100.0
2012-09-05 12:40:00,35.59,35.59,35.53,35.53,25300.0,19.0293,19.0293,18.9972,18.9972,25300.0
2012-09-05 12:45:00,35.53,35.54,35.5,35.5,14700.0,18.9972,19.0025,18.9811,18.9811,14700.0
2012-09-05 12:50:00,35.51,35.55,35.5,35.55,18400.0,18.9865,19.0079,18.9811,19.0079,18400.0
2012-09-05 12:55:00,35.55,35.55,35.52,35.53,14900.0,19.0079,19.0079,18.9918,18.9972,14900.0
2012-09-05 13:00:00,35.53,35.54,35.52,35.53,26100.0,18.9972,19.0025,18.9918,18.9972,26100.0
2012-09-05 13:05:00,35.52,35.52,35.5,35.51,7900.0,18.9918,18.9918,18.9811,18.9865,7900.0
2012-09-05 13:10:00,35.51,35.55,35.51,35.55,22100.0,18.9865,19.0079,18.9865,19.0079,22100.0
2012-09-05 13:15:00,35.55,35.56,35.55,35.55,109700.0,19.0079,19.0132,19.0079,19.0079,109700.0
2012-09-05 13:20:00,35.55,35.55,35.52,35.53,16000.0,19.0079,19.0079,18.9918,18.9972,16000.0
2012-09-05 13:25:00,35.53,35.53,35.5,35.51,12800.0,18.9972,18.9972,18.9811,18.9865,12800.0
2012-09-05 13:30:00,35.52,35.52,35.49,35.51,26600.0,18.9918,18.9918,18.9758,18.9865,26600.0
2012-09-05 13:35:00,35.51,35.52,35.5,35.51,8100.0,18.9865,18.9918,18.9811,18.9865,8100.0
2012-09-05 13:40:00,35.51,35.51,35.5,35.51,11500.0,18.9865,18.9865,18.9811,18.9865,11500.0
2012-09-05 13:45:00,35.5,35.51,35.48,35.51,86900.0,18.9811,18.9865,18.9704,18.9865,86900.0
2012-09-05 13:50:00,35.49,35.49,35.47,35.47,10700.0,18.9758,18.9758,18.9651,18.9651,10700.0
2012-09-05 13:55:00,35.47,35.51,35.46,35.51,13600.0,18.9651,18.9865,18.9597,18.9865,13600.0
2012-09-05 14:00:00,35.51,35.51,35.48,35.51,14700.0,18.9865,18.9865,18.9704,18.9865,14700.0
2012-09-05 14:05:00,35.51,35.52,35.5,35.5,15200.0,18.9865,18.9918,18.9811,18.9811,15200.0
2012-09-05 14:10:00,35.5,35.52,35.48,35.51,29600.0,18.9811,18.9918,18.9704,18.9865,29600.0
2012-09-05 14:15:00,35.51,35.53,35.5,35.5,20100.0,18.9865,18.9972,18.9811,18.9811,20100.0
2012-09-05 14:20:00,35.5,35.56,35.5,35.54,32100.0,18.9811,19.0132,18.9811,19.0025,32100.0
2012-09-05 14:25:00,35.55,35.55,35.54,35.55,8900.0,19.0079,19.0079,19.0025,19.0079,8900.0
2012-09-05 14:30:00,35.54,35.55,35.52,35.54,17400.0,19.0025,19.0079,18.9918,19.0025,17400.0
2012-09-05 14:35:00,35.53,35.58,35.53,35.58,12600.0,18.9972,19.0239,18.9972,19.0239,12600.0
2012-09-05 14:40:00,35.58,35.58,35.54,35.55,28300.0,19.0239,19.0239,19.0025,19.0079,28300.0
2012-09-05 14:45:00,35.55,35.56,35.55,35.55,13700.0,19.0079,19.0132,19.0079,19.0079,13700.0
2012-09-05 14:50:00,35.56,35.56,35.55,35.55,6200.0,19.0132,19.0132,19.0079,19.0079,6200.0
2012-09-05 14:55:00,35.55,35.56,35.54,35.55,40900.0,19.0079,19.0132,19.0025,19.0079,40900.0
2012-09-05 15:00:00,35.55,35.55,35.54,35.55,11300.0,19.0079,19.0079,19.0025,19.0079,11300.0
2012-09-05 15:05:00,35.55,35.55,35.52,35.53,33300.0,19.0079,19.0079,18.9918,18.9972,33300.0
2012-09-05 15:10:00,35.54,35.54,35.52,35.52,29100.0,19.0025,19.0025,18.9918,18.9918,29100.0
2012-09-05 15:15:00,35.52,35.54,35.51,35.53,33100.0,18.9918,19.0025,18.9865,18.9972,33100.0
2012-09-05 15:20:00,35.54,35.55,35.53,35.55,29200.0,19.0025,19.0079,18.9972,19.0079,29200.0
2012-09-05 15:25:00,35.54,35.55,35.54,35.55,30600.0,19.0025,19.0079,19.0025,19.0079,30600.0
2012-09-05 15:30:00,35.54,35.54,35.53,35.54,43500.0,19.0025,19.0025,18.9972,19.0025,43500.0
2012-09-05 15:35:00,35.54,35.54,35.53,35.54,30700.0,19.0025,19.0025,18.9972,19.0025,30700.0
2012-09-05 15:40:00,35.54,35.54,35.53,35.54,42300.0,19.0025,19.0025,18.9972,19.0025,42300.0
2012-09-05 15:45:00,35.54,35.54,35.5,35.53,102400.0,19.0025,19.0025,18.9811,18.9972,102400.0
2012-09-05 15:50:00,35.53,35.54,35.5,35.5,53500.0,18.9972,19.0025,18.9811,18.9811,53500.0
2012-09-05 15:55:00,35.51,35.51,35.47,35.49,113400.0,18.9865,18.9865,18.9651,18.9758,113400.0
2012-09-06 09:30:00,35.65,35.75,35.62,35.71,56200.0,19.0613,19.1148,19.0453,19.0934,56200.0
2012-09-06 09:35:00,35.71,35.75,35.61,35.66,77700.0,19.0934,19.1148,19.04,19.0667,77700.0
2012-09-06 09:40:00,35.66,35.69,35.61,35.66,50100.0,19.0667,19.0827,19.04,19.0667,50100.0
2012-09-06 09:45:00,35.66,35.71,35.66,35.7,57200.0,19.0667,19.0934,19.0667,19.0881,57200.0
2012-09-06 09:50:00,35.7,35.73,35.69,35.72,28200.0,19.0881,19.1041,19.0827,19.0988,28200.0
2012-09-06 09:55:00,35.73,35.76,35.73,35.75,87500.0,19.1041,19.1202,19.1041,19.1148,87500.0
2012-09-06 10:00:00,35.75,35.79,35.73,35.74,106400.0,19.1148,19.1362,19.1041,19.1095,106400.0
2012-09-06 10:05:00,35.74,35.74,35.69,35.7,46400.0,19.1095,19.1095,19.0827,19.0881,46400.0
2012-09-06 10:10:00,35.71,35.73,35.7,35.72,21500.0,19.0934,19.1041,19.0881,19.0988,21500.0
2012-09-06 10:15:00,35.72,35.73,35.7,35.7,20500.0,19.0988,19.1041,19.0881,19.0881,20500.0
2012-09-06 10:20:00,35.7,35.71,35.7,35.7,32300.0,19.0881,19.0934,19.0881,19.0881,32300.0
2012-09-06 10:25:00,35.71,35.74,35.7,35.71,22100.0,19.0934,19.1095,19.0881,19.0934,22100.0
2012-09-06 10:30:00,35.71,35.76,35.71,35.75,40100.0,19.0934,19.1202,19.0934,19.1148,40100.0
2012-09-06 10:35:00,35.76,35.79,35.74,35.74,42200.0,19.1202,19.1362,19.1095,19.1095,42200.0
2012-09-06 10:40:00,35.74,35.76,35.72,35.75,32800.0,19.1095,19.1202,19.0988,19.1148,32800.0
2012-09-06 10:45:00,35.75,35.77,35.74,35.75,28200.0,19.1148,19.1255,19.1095,19.1148,28200.0
2012-09-06 10:50:00,35.74,35.76,35.73,35.75,68300.0,19.1095,19.1202,19.1041,19.1148,68300.0
2012-09-06 10:55:00,35.75,35.76,35.73,35.73,30200.0,19.1148,19.1202,19.1041,19.1041,30200.0
2012-09-06 11:00:00,35.73,35.77,35.72,35.72,29300.0,19.1041,19.1255,19.0988,19.0988,29300.0
2012-09-06 11:05:00,35.72,35.73,35.72,35.73,18800.0,19.0988,19.1041,19.0988,19.1041,18800.0
2012-09-06 11:10:00,35.74,35.76,35.74,35.76,18600.0,19.1095,19.1202,19.1095,19.1202,18600.0
2012-09-06 11:15:00,35.76,35.76,35.73,35.73,37900.0,19.1202,19.1202,19.1041,19.1041,37900.0
2012-09-06 11:20:00,35.73,35.74,35.72,35.73,16300.0,19.1041,19.1095,19.0988,19.1041,16300.0
2012-09-06 11:25:00,35.73,35.75,35.72,35.75,50400.0,19.1041,19.1148,19.0988,19.1148,50400.0
2012-09-06 11:30:00,35.75,35.76,35.74,35.76,22200.0,19.1148,19.1202,19.1095,19.1202,22200.0
2012-09-06 11:35:00,35.75,35.76,35.75,35.76,48900.0,19.1148,19.1202,19.1148,19.1202,48900.0
2012-09-06 11:40:00,35.76,35.77,35.76,35.77,67900.0,19.1202,19.1255,19.1202,19.1255,67900.0
2012-09-06 11:45:00,35.77,35.78,35.76,35.77,18900.0,19.1255,19.1308,19.1202,19.1255,18900.0
2012-09-06 11:50:00,35.77,35.8,35.77,35.77,57200.0,19.1255,19.1415,19.1255,19.1255,57200.0
2012-09-06 11:55:00,35.77,35.8,35.77,35.8,31000.0,19.1255,19.1415,19.1255,19.1415,31000.0
2012-09-06 12:00:00,35.8,35.81,35.76,35.78,34800.0,19.1415,19.1469,19.1202,19.1308,34800.0
2012-09-06 12:05:00,35.77,35.78,35.74,35.75,27400.0,19.1255,19.1308,19.1095,19.1148,27400.0
2012-09-06 12:10:00,35.76,35.76,35.73,35.73,18400.0,19.1202,19.1202,19.1041,19.1041,18400.0
2012-09-06 12:15:00,35.73,35.74,35.73,35.74,29800.0,19.1041,19.1095,19.1041,19.1095,29800.0
2012-09-06 12:20:00,35.73,35.75,35.73,35.73,31400.0,19.1041,19.1148,19.1041,19.1041,31400.0
2012-09-06 12:25:00,35.73,35.74,35.7,35.71,37100.0,19.1041,19.1095,19.0881,19.0934,37100.0
2012-09-06 12:30:00,35.7,35.71,35.7,35.71,6700.0,19.0881,19.0934,19.0881,19.0934,6700.0
2012-09-06 12:35:00,35.7,35.73,35.7,35.73,21400.0,19.0881,19.1041,19.0881,19.1041,21400.0
2012-09-06 12:40:00,35.74,35.76,35.73,35.75,64400.0,19.1095,19.1202,19.1041,19.1148,64400.0
2012-09-06 12:45:00,35.74,35.76,35.74,35.75,86000.0,19.1095,19.1202,19.1095,19.1148,86000.0
2012-09-06 12:50:00,35.75,35.76,35.73,35.74,33700.0,19.1148,19.1202,19.1041,19.1095,33700.0
2012-09-06 12:55:00,35.74,35.75,35.72,35.75,28600.0,19.1095,19.1148,19.0988,19.1148,28600.0
2012-09-06 13:00:00,35.74,35.76,35.74,35.75,25600.0,19.1095,19.1202,19.1095,19.1148,25600.0
2012-09-06 13:05:00,35.75,35.75,35.74,35.75,11600.0,19.1148,19.1148,19.1095,19.1148,11600.0
2012-09-06 13:10:00,35.75,35.75,35.74,35.74,28400.0,19.1148,19.1148,19.1095,19.1095,28400.0
2012-09-06 13:15:00,35.75,35.75,35.74,35.75,6000.0,19.1148,19.1148,19.1095,19.1148,6000.0
2012-09-06 13:20:00,35.75,35.75,35.74,35.75,9500.0,19.1148,19.1148,19.1095,19.1148,9500.0
2012-09-06 13:25:00,35.74,35.75,35.74,35.74,8700.0,19.1095,19.1148,19.1095,19.1095,8700.0
2012-09-06 13:30:00,35.75,35.75,35.74,35.75,38800.0,19.1148,19.1148,19.1095,19.1148,38800.0
2012-09-06 13:35:00,35.75,35.75,35.74,35.74,54200.0,19.1148,19.1148,19.1095,19.1095,54200.0
2012-09-06 13:40:00,35.75,35.75,35.74,35.75,7100.0,19.1148,19.1148,19.1095,19.1148,7100.0
2012-09-06 13:45:00,35.75,35.75,35.74,35.74,11200.0,19.1148,19.1148,19.1095,19.1095,11200.0
2012-09-06 13:50:00,35.74,35.75,35.74,35.75,9200.0,19.1095,19.1148,19.1095,19.1148,9200.0
2012-09-06 13:55:00,35.74,35.75,35.74,35.75,8800.0,19.1095,19.1148,19.1095,19.1148,8800.0
2012-09-06 14:00:00,35.75,35.75,35.72,35.72,36300.0,19.1148,19.1148,19.0988,19.0988,36300.0
2012-09-06 14:05:00,35.72,35.73,35.7,35.7,19700.0,19.0988,19.1041,19.0881,19.0881,19700.0
2012-09-06 14:10:00,35.7,35.71,35.7,35.71,26100.0,19.0881,19.0934,19.0881,19.0934,26100.0
2012-09-06 14:15:00,35.7,35.71,35.7,35.7,12800.0,19.0881,19.0934,19.0881,19.0881,12800.0
2012-09-06 14:20:00,35.7,35.73,35.7,35.71,62900.0,19.0881,19.1041,19.0881,19.0934,62900.0
2012-09-06 14:25:00,35.72,35.72,35.71,35.71,25900.0,19.0988,19.0988,19.0934,19.0934,25900.0
2012-09-06 14:30:00,35.71,35.72,35.71,35.71,16800.0,19.0934,19.0988,19.0934,19.0934,16800.0
2012-09-06 14:35:00,35.72,35.72,35.7,35.7,45600.0,19.0988,19.0988,19.0881,19.0881,45600.0
2012-09-06 14:40:00,35.7,35.71,35.7,35.7,42200.0,19.0881,19.0934,19.0881,19.0881,42200.0
2012-09-06 14:45:00,35.7,35.71,35.7,35.7,42900.0,19.0881,19.0934,19.0881,19.0881,42900.0
2012-09-06 14:50:00,35.7,35.71,35.69,35.7,94400.0,19.0881,19.0934,19.0827,19.0881,94400.0
2012-09-06 14:55:00,35.7,35.71,35.69,35.7,78300.0,19.0881,19.0934,19.0827,19.0881,78300.0
2012-09-06 15:00:00,35.7,35.7,35.69,35.69,22500.0,19.0881,19.0881,19.0827,19.0827,22500.0
2012-09-06 15:05:00,35.7,35.7,35.67,35.67,27100.0,19.0881,19.0881,19.072,19.072,27100.0
2012-09-06 15:10:00,35.67,35.68,35.65,35.65,44300.0,19.072,19.0774,19.0613,19.0613,44300.0
2012-09-06 15:15:00,35.65,35.67,35.63,35.66,35400.0,19.0613,19.072,19.0506,19.0667,35400.0
2012-09-06 15:20:00,35.66,35.66,35.62,35.62,50200.0,19.0667,19.0667,19.0453,19.0453,50200.0
2012-09-06 15:25:00,35.62,35.64,35.62,35.62,53600.0,19.0453,19.056,19.0453,19.0453,53600.0
2012-09-06 15:30:00,35.63,35.64,35.62,35.64,97800.0,19.0506,19.056,19.0453,19.056,97800.0
2012-09-06 15:35:00,35.64,35.66,35.63,35.65,74100.0,19.056,19.0667,19.0506,19.0613,74100.0
2012-09-06 15:40:00,35.64,35.66,35.63,35.65,93000.0,19.056,19.0667,19.0506,19.0613,93000.0
2012-09-06 15:45:00,35.66,35.73,35.65,35.72,106300.0,19.0667,19.1041,19.0613,19.0988,106300.0
2012-09-06 15:50:00,35.72,35.72,35.7,35.7,162100.0,19.0988,19.0988,19.0881,19.0881,162100.0
2012-09-06 15:55:00,35.7,35.71,35.67,35.7,496800.0,19.0881,19.0934,19.072,19.0881,496800.0
2012-09-07 09:30:00,35.92,35.97,35.81,35.84,116900.0,19.2057,19.2324,19.1469,19.1629,116900.0
2012-09-07 09:35:00,35.8,35.83,35.76,35.8,96800.0,19.1415,19.1576,19.1202,19.1415,96800.0
2012-09-07 09:40:00,35.8,35.8,35.73,35.77,23900.0,19.1415,19.1415,19.1041,19.1255,23900.0
2012-09-07 09:45:00,35.77,35.8,35.74,35.75,70300.0,19.1255,19.1415,19.1095,19.1148,70300.0
2012-09-07 09:50:00,35.76,35.76,35.68,35.71,177200.0,19.1202,19.1202,19.0774,19.0934,177200.0
2012-09-07 09:55:00,35.71,35.71,35.61,35.61,32100.0,19.0934,19.0934,19.04,19.04,32100.0
2012-09-07 10:00:00,35.61,35.64,35.55,35.57,38900.0,19.04,19.056,19.0079,19.0186,38900.0
2012-09-07 10:05:00,35.56,35.57,35.5,35.5,89700.0,19.0132,19.0186,18.9811,18.9811,89700.0
2012-09-07 10:10:00,35.5,35.51,35.44,35.44,139900.0,18.9811,18.9865,18.9491,18.9491,139900.0
2012-09-07 10:15:00,35.44,35.49,35.43,35.48,36000.0,18.9491,18.9758,18.9437,18.9704,36000.0
2012-09-07 10:20:00,35.48,35.51,35.47,35.49,61400.0,18.9704,18.9865,18.9651,18.9758,61400.0
2012-09-07 10:25:00,35.48,35.48,35.42,35.44,34400.0,18.9704,18.9704,18.9384,18.9491,34400.0
2012-09-07 10:30:00,35.44,35.44,35.4,35.41,144600.0,18.9491,18.9491,18.9277,18.933,144600.0
2012-09-07 10:35:00,35.42,35.46,35.4,35.42,216800.0,18.9384,18.9597,18.9277,18.9384,216800.0
2012-09-07 10:40:00,35.42,35.51,35.41,35.51,56500.0,18.9384,18.9865,18.933,18.9865,56500.0
2012-09-07 10:45:00,35.51,35.52,35.49,35.52,39000.0,18.9865,18.9918,18.9758,18.9918,39000.0
2012-09-07 10:50:00,35.52,35.55,35.49,35.5,84000.0,18.9918,19.0079,18.9758,18.9811,84000.0
2012-09-07 10:55:00,35.5,35.52,35.47,35.51,86800.0,18.9811,18.9918,18.9651,18.9865,86800.0
2012-09-07 11:00:00,35.51,35.52,35.49,35.51,61200.0,18.9865,18.9918,18.9758,18.9865,61200.0
2012-09-07 11:05:00,35.51,35.52,35.47,35.51,326500.0,18.9865,18.9918,18.9651,18.9865,326500.0
2012-09-07 11:10:00,35.52,35.63,35.52,35.62,29300.0,18.9918,19.0506,18.9918,19.0453,29300.0
2012-09-07 11:15:00,35.61,35.61,35.55,35.59,17200.0,19.04,19.04,19.0079,19.0293,17200.0
2012-09-07 11:20:00,35.59,35.64,35.59,35.64,8900.0,19.0293,19.056,19.0293,19.056,8900.0
2012-09-07 11:25:00,35.63,35.67,35.63,35.67,11100.0,19.0506,19.072,19.0506,19.072,11100.0
2012-09-07 11:30:00,35.68,35.72,35.63,35.63,30000.0,19.0774,19.0988,19.0506,19.0506,30000.0
2012-09-07 11:35:00,35.64,35.68,35.59,35.61,62500.0,19.056,19.0774,19.0293,19.04,62500.0
2012-09-07 11:40:00,35.6,35.63,35.59,35.62,11800.0,19.0346,19.0506,19.0293,19.0453,11800.0
2012-09-07 11:45:00,35.62,35.63,35.59,35.59,26200.0,19.0453,19.0506,19.0293,19.0293,26200.0
2012-09-07 11:50:00,35.59,35.6,35.55,35.57,41000.0,19.0293,19.0346,19.0079,19.0186,41000.0
2012-09-07 11:55:00,35.57,35.61,35.56,35.6,20200.0,19.0186,19.04,19.0132,19.0346,20200.0
2012-09-07 12:00:00,35.6,35.61,35.59,35.59,19200.0,19.0346,19.04,19.0293,19.0293,19200.0
2012-09-07 12:05:00,35.59,35.62,35.59,35.61,30300.0,19.0293,19.0453,19.0293,19.04,30300.0
2012-09-07 12:10:00,35.62,35.64,35.58,35.59,20500.0,19.0453,19.056,19.0239,19.0293,20500.0
2012-09-07 12:15:00,35.59,35.61,35.56,35.58,20700.0,19.0293,19.04,19.0132,19.0239,20700.0
2012-09-07 12:20:00,35.58,35.59,35.57,35.57,16600.0,19.0239,19.0293,19.0186,19.0186,16600.0
2012-09-07 12:25:00,35.58,35.58,35.55,35.56,9900.0,19.0239,19.0239,19.0079,19.0132,9900.0
2012-09-07 12:30:00,35.57,35.57,35.52,35.54,23800.0,19.0186,19.0186,18.9918,19.0025,23800.0
2012-09-07 12:35:00,35.55,35.58,35.53,35.56,26000.0,19.0079,19.0239,18.9972,19.0132,26000.0
2012-09-07 12:40:00,35.56,35.61,35.56,35.61,17400.0,19.0132,19.04,19.0132,19.04,17400.0
2012-09-07 12:45:00,35.61,35.65,35.58,35.59,25000.0,19.04,19.0613,19.0239,19.0293,25000.0
2012-09-07 12:50:00,35.58,35.61,35.57,35.57,30000.0,19.0239,19.04,19.0186,19.0186,30000.0
2012-09-07 12:55:00,35.56,35.59,35.55,35.57,23800.0,19.0132,19.0293,19.0079,19.0186,23800.0
2012-09-07 13:00:00,35.58,35.62,35.58,35.61,18400.0,19.0239,19.0453,19.0239,19.04,18400.0
2012-09-07 13:05:00,35.6,35.62,35.6,35.6,8700.0,19.0346,19.0453,19.0346,19.0346,8700.0
2012-09-07 13:10:00,35.59,35.61,35.58,35.59,18100.0,19.0293,19.04,19.0239,19.0293,18100.0
2012-09-07 13:15:00,35.59,35.59,35.54,35.56,34600.0,19.0293,19.0293,19.0025,19.0132,34600.0
2012-09-07 13:20:00,35.56,35.58,35.54,35.56,21300.0,19.0132,19.0239,19.0025,19.0132,21300.0
2012-09-07 13:25:00,35.57,35.61,35.55,35.59,16300.0,19.0186,19.04,19.0079,19.0293,16300.0
2012-09-07 13:30:00,35.6,35.62,35.56,35.57,28400.0,19.0346,19.0453,19.0132,19.0186,28400.0
2012-09-07 13:35:00,35.57,35.58,35.54,35.55,24400.0,19.0186,19.0239,19.0025,19.0079,24400.0
2012-09-07 13:40:00,35.55,35.63,35.55,35.63,16900.0,19.0079,19.0506,19.0079,19.0506,16900.0
2012-09-07 13:45:00,35.63,35.65,35.63,35.64,14900.0,19.0506,19.0613,19.0506,19.056,14900.0
2012-09-07 13:50:00,35.65,35.69,35.65,35.66,28000.0,19.0613,19.0827,19.0613,19.0667,28000.0
2012-09-07 13:55:00,35.66,35.69,35.66,35.68,9100.0,19.0667,19.0827,19.0667,19.0774,9100.0
2012-09-07 14:00:00,35.69,35.74,35.68,35.74,31100.0,19.0827,19.1095,19.0774,19.1095,31100.0
2012-09-07 14:05:00,35.74,35.76,35.73,35.73,50500.0,19.1095,19.1202,19.1041,19.1041,50500.0
2012-09-07 14:10:00,35.74,35.74,35.73,35.73,29900.0,19.1095,19.1095,19.1041,19.1041,29900.0
2012-09-07 14:15:00,35.74,35.74,35.73,35.73,7800.0,19.1095,19.1095,19.1041,19.1041,7800.0
2012-09-07 14:20:00,35.74,35.74,35.7,35.71,66200.0,19.1095,19.1095,19.0881,19.0934,66200.0
2012-09-07 14:25:00,35.71,35.72,35.71,35.72,35800.0,19.0934,19.0988,19.0934,19.0988,35800.0
2012-09-07 14:30:00,35.71,35.72,35.7,35.7,52600.0,19.0934,19.0988,19.0881,19.0881,52600.0
2012-09-07 14:35:00,35.7,35.73,35.68,35.73,27200.0,19.0881,19.1041,19.0774,19.1041,27200.0
2012-09-07 14:40:00,35.73,35.73,35.7,35.7,26500.0,19.1041,19.1041,19.0881,19.0881,26500.0
2012-09-07 14:45:00,35.71,35.71,35.69,35.7,39100.0,19.0934,19.0934,19.0827,19.0881,39100.0
2012-09-07 14:50:00,35.7,35.72,35.69,35.69,31500.0,19.0881,19.0988,19.0827,19.0827,31500.0
2012-09-07 14:55:00,35.68,35.7,35.66,35.68,30500.0,19.0774,19.0881,19.0667,19.0774,30500.0
2012-09-07 15:00:00,35.67,35.7,35.66,35.69,53100.0,19.072,19.0881,19.0667,19.0827,53100.0
2012-09-07 15:05:00,35.7,35.7,35.66,35.66,43700.0,19.0881,19.0881,19.0667,19.0667,43700.0
2012-09-07 15:10:00,35.66,35.68,35.63,35.67,39200.0,19.0667,19.0774,19.0506,19.072,39200.0
2012-09-07 15:15:00,35.67,35.67,35.64,35.66,77700.0,19.072,19.072,19.056,19.0667,77700.0
2012-09-07 15:20:00,35.66,35.76,35.65,35.75,257500.0,19.0667,19.1202,19.0613,19.1148,257500.0
2012-09-07 15:25:00,35.75,35.77,35.74,35.75,179100.0,19.1148,19.1255,19.1095,19.1148,179100.0
2012-09-07 15:30:00,35.74,35.76,35.73,35.75,153400.0,19.1095,19.1202,19.1041,19.1148,153400.0
2012-09-07 15:35:00,35.76,35.77,35.74,35.76,110400.0,19.1202,19.1255,19.1095,19.1202,110400.0
2012-09-07 15:40:00,35.74,35.82,35.74,35.8,57900.0,19.1095,19.1522,19.1095,19.1415,57900.0
2012-09-07 15:45:00,35.8,35.88,35.79,35.87,142300.0,19.1415,19.1843,19.1362,19.179,142300.0
2012-09-07 15:50:00,35.86,35.87,35.86,35.86,66300.0,19.1736,19.179,19.1736,19.1736,66300.0
2012-09-07 15:55:00,35.87,35.87,35.82,35.84,216200.0,19.179,19.179,19.1522,19.1629,216200.0
2012-09-10 09:30:00,35.85,35.86,35.75,35.76,60100.0,19.1683,19.1736,19.1148,19.1202,60100.0
2012-09-10 09:35:00,35.76,35.79,35.75,35.76,68100.0,19.1202,19.1362,19.1148,19.1202,68100.0
2012-09-10 09:40:00,35.76,35.76,35.72,35.75,48800.0,19.1202,19.1202,19.0988,19.1148,48800.0
2012-09-10 09:45:00,35.75,35.76,35.68,35.71,36000.0,19.1148,19.1202,19.0774,19.0934,36000.0
2012-09-10 09:50:00,35.72,35.75,35.72,35.73,13800.0,19.0988,19.1148,19.0988,19.1041,13800.0
2012-09-10 09:55:00,35.74,35.76,35.73,35.75,17400.0,19.1095,19.1202,19.1041,19.1148,17400.0
2012-09-10 10:00:00,35.75,35.79,35.73,35.78,25900.0,19.1148,19.1362,19.1041,19.1308,25900.0
2012-09-10 10:05:00,35.79,35.8,35.77,35.8,27100.0,19.1362,19.1415,19.1255,19.1415,27100.0
2012-09-10 10:10:00,35.79,35.8,35.75,35.76,31100.0,19.1362,19.1415,19.1148,19.1202,31100.0
2012-09-10 10:15:00,35.76,35.79,35.76,35.79,30700.0,19.1202,19.1362,19.1202,19.1362,30700.0
2012-09-10 10:20:00,35.8,35.81,35.8,35.8,27800.0,19.1415,19.1469,19.1415,19.1415,27800.0
2012-09-10 10:25:00,35.8,35.81,35.76,35.77,28300.0,19.1415,19.1469,19.1202,19.1255,28300.0
2012-09-10 10:30:00,35.77,35.78,35.77,35.78,13600.0,19.1255,19.1308,19.1255,19.1308,13600.0
2012-09-10 10:35:00,35.77,35.78,35.76,35.77,23400.0,19.1255,19.1308,19.1202,19.1255,23400.0
2012-09-10 10:40:00,35.76,35.77,35.75,35.76,23300.0,19.1202,19.1255,19.1148,19.1202,23300.0
2012-09-10 10:45:00,35.77,35.78,35.76,35.77,15800.0,19.1255,19.1308,19.1202,19.1255,15800.0
2012-09-10 10:50:00,35.77,35.79,35.75,35.79,30100.0,19.1255,19.1362,19.1148,19.1362,30100.0
2012-09-10 10:55:00,35.79,35.82,35.78,35.81,33500.0,19.1362,19.1522,19.1308,19.1469,33500.0
2012-09-10 11:00:00,35.81,35.81,35.75,35.78,33400.0,19.1469,19.1469,19.1148,19.1308,33400.0
2012-09-10 11:05:00,35.78,35.8,35.78,35.79,29200.0,19.1308,19.1415,19.1308,19.1362,29200.0
2012-09-10 11:10:00,35.79,35.81,35.78,35.8,23700.0,19.1362,19.1469,19.1308,19.1415,23700.0
2012-09-10 11:15:00,35.8,35.82,35.79,35.8,37300.0,19.1415,19.1522,19.1362,19.1415,37300.0
2012-09-10 11:20:00,35.81,35.81,35.8,35.81,16000.0,19.1469,19.1469,19.1415,19.1469,16000.0
2012-09-10 11:25:00,35.81,35.81,35.79,35.79,35700.0,19.1469,19.1469,19.1362,19.1362,35700.0
2012-09-10 11:30:00,35.8,35.8,35.79,35.8,28200.0,19.1415,19.1415,19.1362,19.1415,28200.0
2012-09-10 11:35:00,35.8,35.81,35.8,35.8,28200.0,19.1415,19.1469,19.1415,19.1415,28200.0
2012-09-10 11:40:00,35.8,35.81,35.79,35.81,30500.0,19.1415,19.1469,19.1362,19.1469,30500.0
2012-09-10 11:45:00,35.81,35.81,35.8,35.81,37100.0,19.1469,19.1469,19.1415,19.1469,37100.0
2012-09-10 11:50:00,35.8,35.81,35.8,35.8,12700.0,19.1415,19.1469,19.1415,19.1415,12700.0
2012-09-10 11:55:00,35.81,35.81,35.8,35.81,15200.0,19.1469,19.1469,19.1415,19.1469,15200.0
2012-09-10 12:00:00,35.8,35.82,35.8,35.82,18600.0,19.1415,19.1522,19.1415,19.1522,18600.0
2012-09-10 12:05:00,35.82,35.83,35.81,35.82,23400.0,19.1522,19.1576,19.1469,19.1522,23400.0
2012-09-10 12:10:00,35.81,35.82,35.81,35.81,13400.0,19.1469,19.1522,19.1469,19.1469,13400.0
2012-09-10 12:15:00,35.82,35.83,35.81,35.83,21500.0,19.1522,19.1576,19.1469,19.1576,21500.0
2012-09-10 12:20:00,35.83,35.83,35.82,35.82,20000.0,19.1576,19.1576,19.1522,19.1522,20000.0
2012-09-10 12:25:00,35.82,35.82,35.79,35.79,28000.0,19.1522,19.1522,19.1362,19.1362,28000.0
2012-09-10 12:30:00,35.8,35.81,35.79,35.8,30300.0,19.1415,19.1469,19.1362,19.1415,30300.0
2012-09-10 12:35:00,35.8,35.81,35.78,35.78,21600.0,19.1415,19.1469,19.1308,19.1308,21600.0
2012-09-10 12:40:00,35.78,35.81,35.75,35.76,71700.0,19.1308,19.1469,19.1148,19.1202,71700.0
2012-09-10 12:45:00,35.77,35.8,35.76,35.8,16700.0,19.1255,19.1415,19.1202,19.1415,16700.0
2012-09-10 12:50:00,35.8,35.8,35.79,35.8,8900.0,19.1415,19.1415,19.1362,19.1415,8900.0
2012-09-10 12:55:00,35.79,35.81,35.79,35.8,28500.0,19.1362,19.1469,19.1362,19.1415,28500.0
2012-09-10 13:00:00,35.8,35.81,35.8,35.8,17800.0,19.1415,19.1469,19.1415,19.1415,17800.0
2012-09-10 13:05:00,35.8,35.81,35.8,35.8,28100.0,19.1415,19.1469,19.1415,19.1415,28100.0
2012-09-10 13:10:00,35.81,35.81,35.8,35.8,15100.0,19.1469,19.1469,19.1415,19.1415,15100.0
2012-09-10 13:15:00,35.8,35.81,35.8,35.8,65400.0,19.1415,19.1469,19.1415,19.1415,65400.0
2012-09-10 13:20:00,35.8,35.81,35.8,35.81,8000.0,19.1415,19.1469,19.1415,19.1469,8000.0
2012-09-10 13:25:00,35.8,35.85,35.8,35.85,40600.0,19.1415,19.1683,19.1415,19.1683,40600.0
2012-09-10 13:30:00,35.85,35.87,35.84,35.87,20600.0,19.1683,19.179,19.1629,19.179,20600.0
2012-09-10 13:35:00,35.87,35.88,35.87,35.88,19900.0,19.179,19.1843,19.179,19.1843,19900.0
2012-09-10 13:40:00,35.88,35.92,35.87,35.92,63900.0,19.1843,19.2057,19.179,19.2057,63900.0
2012-09-10 13:45:00,35.91,35.91,35.88,35.88,88200.0,19.2004,19.2004,19.1843,19.1843,88200.0
2012-09-10 13:50:00,35.89,35.9,35.88,35.9,108600.0,19.1897,19.195,19.1843,19.195,108600.0
2012-09-10 13:55:00,35.9,35.9,35.84,35.84,28300.0,19.195,19.195,19.1629,19.1629,28300.0
2012-09-10 14:00:00,35.85,35.87,35.84,35.87,23500.0,19.1683,19.179,19.1629,19.179,23500.0
2012-09-10 14:05:00,35.87,35.89,35.87,35.89,13600.0,19.179,19.1897,19.179,19.1897,13600.0
2012-09-10 14:10:00,35.89,35.9,35.88,35.89,20600.0,19.1897,19.195,19.1843,19.1897,20600.0
2012-09-10 14:15:00,35.88,35.91,35.88,35.9,56400.0,19.1843,19.2004,19.1843,19.195,56400.0
2012-09-10 14:20:00,35.9,35.9,35.87,35.88,199200.0,19.195,19.195,19.179,19.1843,199200.0
2012-09-10 14:25:00,35.87,35.9,35.85,35.9,74300.0,19.179,19.195,19.1683,19.195,74300.0
2012-09-10 14:30:00,35.9,35.9,35.87,35.88,48400.0,19.195,19.195,19.179,19.1843,48400.0
2012-09-10 14:35:00,35.87,35.9,35.87,35.89,102200.0,19.179,19.195,19.179,19.1897,102200.0
2012-09-10 14:40:00,35.89,35.9,35.88,35.9,51900.0,19.1897,19.195,19.1843,19.195,51900.0
2012-09-10 14:45:00,35.9,35.9,35.87,35.88,35200.0,19.195,19.195,19.179,19.1843,35200.0
2012-09-10 14:50:00,35.89,35.89,35.88,35.89,43200.0,19.1897,19.1897,19.1843,19.1897,43200.0
2012-09-10 14:55:00,35.89,35.89,35.86,35.87,40500.0,19.1897,19.1897,19.1736,19.179,40500.0
2012-09-10 15:00:00,35.87,35.9,35.87,35.89,48300.0,19.179,19.195,19.179,19.1897,48300.0
2012-09-10 15:05:00,35.88,35.89,35.88,35.88,37700.0,19.1843,19.1897,19.1843,19.1843,37700.0
2012-09-10 15:10:00,35.89,35.89,35.85,35.86,34800.0,19.1897,19.1897,19.1683,19.1736,34800.0
2012-09-10 15:15:00,35.87,35.87,35.84,35.84,69700.0,19.179,19.179,19.1629,19.1629,69700.0
2012-09-10 15:20:00,35.84,35.89,35.84,35.88,42400.0,19.1629,19.1897,19.1629,19.1843,42400.0
2012-09-10 15:25:00,35.88,35.88,35.84,35.84,88400.0,19.1843,19.1843,19.1629,19.1629,88400.0
2012-09-10 15:30:00,35.84,35.85,35.8,35.8,99600.0,19.1629,19.1683,19.1415,19.1415,99600.0
2012-09-10 15:35:00,35.79,35.8,35.79,35.8,64600.0,19.1362,19.1415,19.1362,19.1415,64600.0
2012-09-10 15:40:00,35.8,35.8,35.77,35.77,102600.0,19.1415,19.1415,19.1255,19.1255,102600.0
2012-09-10 15:45:00,35.78,35.78,35.73,35.75,63300.0,19.1308,19.1308,19.1041,19.1148,63300.0
2012-09-10 15:50:00,35.76,35.78,35.76,35.77,392300.0,19.1202,19.1308,19.1202,19.1255,392300.0
2012-09-10 15:55:00,35.77,35.78,35.74,35.76,105300.0,19.1255,19.1308,19.1095,19.1202,105300.0
2012-09-11 09:30:00,35.8,35.82,35.8,35.8,52000.0,19.1415,19.1522,19.1415,19.1415,52000.0
2012-09-11 09:35:00,35.8,35.81,35.77,35.78,52600.0,19.1415,19.1469,19.1255,19.1308,52600.0
2012-09-11 09:40:00,35.78,35.81,35.72,35.74,28600.0,19.1308,19.1469,19.0988,19.1095,28600.0
2012-09-11 09:45:00,35.76,35.85,35.75,35.85,38900.0,19.1202,19.1683,19.1148,19.1683,38900.0
2012-09-11 09:50:00,35.85,35.87,35.84,35.85,22400.0,19.1683,19.179,19.1629,19.1683,22400.0
2012-09-11 09:55:00,35.86,35.86,35.8,35.81,32000.0,19.1736,19.1736,19.1415,19.1469,32000.0
2012-09-11 10:00:00,35.81,35.81,35.8,35.8,21700.0,19.1469,19.1469,19.1415,19.1415,21700.0
2012-09-11 10:05:00,35.8,35.81,35.75,35.76,25200.0,19.1415,19.1469,19.1148,19.1202,25200.0
2012-09-11 10:10:00,35.75,35.82,35.75,35.8,30600.0,19.1148,19.1522,19.1148,19.1415,30600.0
2012-09-11 10:15:00,35.81,35.84,35.78,35.83,26900.0,19.1469,19.1629,19.1308,19.1576,26900.0
2012-09-11 10:20:00,35.82,35.83,35.79,35.79,13000.0,19.1522,19.1576,19.1362,19.1362,13000.0
2012-09-11 10:25:00,35.8,35.83,35.79,35.81,15300.0,19.1415,19.1576,19.1362,19.1469,15300.0
2012-09-11 10:30:00,35.82,35.84,35.82,35.83,12200.0,19.1522,19.1629,19.1522,19.1576,12200.0
2012-09-11 10:35:00,35.83,35.83,35.78,35.78,45100.0,19.1576,19.1576,19.1308,19.1308,45100.0
2012-09-11 10:40:00,35.78,35.79,35.74,35.75,28700.0,19.1308,19.1362,19.1095,19.1148,28700.0
2012-09-11 10:45:00,35.75,35.82,35.75,35.82,33500.0,19.1148,19.1522,19.1148,19.1522,33500.0
2012-09-11 10:50:00,35.82,35.84,35.8,35.81,50700.0,19.1522,19.1629,19.1415,19.1469,50700.0
2012-09-11 10:55:00,35.82,35.82,35.79,35.8,52000.0,19.1522,19.1522,19.1362,19.1415,52000.0
2012-09-11 11:00:00,35.8,35.81,35.8,35.8,33000.0,19.1415,19.1469,19.1415,19.1415,33000.0
2012-09-11 11:05:00,35.8,35.81,35.8,35.81,42400.0,19.1415,19.1469,19.1415,19.1469,42400.0
2012-09-11 11:10:00,35.8,35.81,35.79,35.79,16300.0,19.1415,19.1469,19.1362,19.1362,16300.0
2012-09-11 11:15:00,35.79,35.82,35.79,35.82,39400.0,19.1362,19.1522,19.1362,19.1522,39400.0
2012-09-11 11:20:00,35.82,35.83,35.82,35.83,23000.0,19.1522,19.1576,19.1522,19.1576,23000.0
2012-09-11 11:25:00,35.82,35.84,35.82,35.84,26000.0,19.1522,19.1629,19.1522,19.1629,26000.0
2012-09-11 11:30:00,35.85,35.85,35.81,35.82,30000.0,19.1683,19.1683,19.1469,19.1522,30000.0
2012-09-11 11:35:00,35.82,35.83,35.79,35.8,43600.0,19.1522,19.1576,19.1362,19.1415,43600.0
2012-09-11 11:40:00,35.8,35.81,35.8,35.8,22800.0,19.1415,19.1469,19.1415,19.1415,22800.0
2012-09-11 11:45:00,35.8,35.82,35.8,35.81,9600.0,19.1415,19.1522,19.1415,19.1469,9600.0
2012-09-11 11:50:00,35.81,35.83,35.78,35.78,35900.0,19.1469,19.1576,19.1308,19.1308,35900.0
2012-09-11 11:55:00,35.78,35.79,35.75,35.76,36200.0,19.1308,19.1362,19.1148,19.1202,36200.0
2012-09-11 12:00:00,35.77,35.8,35.77,35.8,15400.0,19.1255,19.1415,19.1255,19.1415,15400.0
2012-09-11 12:05:00,35.79,35.8,35.78,35.79,7300.0,19.1362,19.1415,19.1308,19.1362,7300.0
2012-09-11 12:10:00,35.79,35.79,35.73,35.74,38100.0,19.1362,19.1362,19.1041,19.1095,38100.0
2012-09-11 12:15:00,35.74,35.79,35.73,35.79,18400.0,19.1095,19.1362,19.1041,19.1362,18400.0
2012-09-11 12:20:00,35.78,35.8,35.78,35.79,5800.0,19.1308,19.1415,19.1308,19.1362,5800.0
2012-09-11 12:25:00,35.8,35.81,35.79,35.8,10400.0,19.1415,19.1469,19.1362,19.1415,10400.0
2012-09-11 12:30:00,35.79,35.8,35.77,35.77,18300.0,19.1362,19.1415,19.1255,19.1255,18300.0
2012-09-11 12:35:00,35.77,35.79,35.77,35.79,8500.0,19.1255,19.1362,19.1255,19.1362,8500.0
2012-09-11 12:40:00,35.79,35.81,35.78,35.8,25000.0,19.1362,19.1469,19.1308,19.1415,25000.0
2012-09-11 12:45:00,35.8,35.81,35.79,35.8,34600.0,19.1415,19.1469,19.1362,19.1415,34600.0
2012-09-11 12:50:00,35.81,35.83,35.8,35.82,15800.0,19.1469,19.1576,19.1415,19.1522,15800.0
2012-09-11 12:55:00,35.82,35.84,35.81,35.83,9600.0,19.1522,19.1629,19.1469,19.1576,9600.0
2012-09-11 13:00:00,35.84,35.86,35.83,35.86,15800.0,19.1629,19.1736,19.1576,19.1736,15800.0
2012-09-11 13:05:00,35.85,35.88,35.85,35.87,21200.0,19.1683,19.1843,19.1683,19.179,21200.0
2012-09-11 13:10:00,35.87,35.87,35.82,35.83,27100.0,19.179,19.179,19.1522,19.1576,27100.0
2012-09-11 13:15:00,35.83,35.84,35.82,35.83,28300.0,19.1576,19.1629,19.1522,19.1576,28300.0
2012-09-11 13:20:00,35.82,35.83,35.8,35.81,16500.0,19.1522,19.1576,19.1415,19.1469,16500.0
2012-09-11 13:25:00,35.81,35.82,35.8,35.8,11300.0,19.1469,19.1522,19.1415,19.1415,11300.0
2012-09-11 13:30:00,35.8,35.81,35.8,35.81,5300.0,19.1415,19.1469,19.1415,19.1469,5300.0
2012-09-11 13:35:00,35.81,35.83,35.8,35.83,15400.0,19.1469,19.1576,19.1415,19.1576,15400.0
2012-09-11 13:40:00,35.82,35.85,35.82,35.85,21800.0,19.1522,19.1683,19.1522,19.1683,21800.0
2012-09-11 13:45:00,35.86,35.88,35.86,35.88,19400.0,19.1736,19.1843,19.1736,19.1843,19400.0
2012-09-11 13:50:00,35.88,35.88,35.86,35.86,16300.0,19.1843,19.1843,19.1736,19.1736,16300.0
2012-09-11 13:55:00,35.87,35.87,35.85,35.85,16500.0,19.179,19.179,19.1683,19.1683,16500.0
2012-09-11 14:00:00,35.86,35.86,35.85,35.85,27900.0,19.1736,19.1736,19.1683,19.1683,27900.0
2012-09-11 14:05:00,35.85,35.86,35.84,35.84,57100.0,19.1683,19.1736,19.1629,19.1629,57100.0
2012-09-11 14:10:00,35.84,35.85,35.83,35.83,15100.0,19.1629,19.1683,19.1576,19.1576,15100.0
2012-09-11 14:15:00,35.83,35.88,35.83,35.88,35100.0,19.1576,19.1843,19.1576,19.1843,35100.0
2012-09-11 14:20:00,35.88,35.88,35.86,35.87,13000.0,19.1843,19.1843,19.1736,19.179,13000.0
2012-09-11 14:25:00,35.87,35.87,35.85,35.86,35300.0,19.179,19.179,19.1683,19.1736,35300.0
2012-09-11 14:30:00,35.85,35.86,35.83,35.83,38300.0,19.1683,19.1736,19.1576,19.1576,38300.0
2012-09-11 14:35:00,35.84,35.86,35.83,35.85,28900.0,19.1629,19.1736,19.1576,19.1683,28900.0
2012-09-11 14:40:00,35.85,35.86,35.83,35.83,12000.0,19.1683,19.1736,19.1576,19.1576,12000.0
2012-09-11 14:45:00,35.84,35.84,35.8,35.8,36100.0,19.1629,19.1629,19.1415,19.1415,36100.0
2012-09-11 14:50:00,35.8,35.83,35.8,35.83,23500.0,19.1415,19.1576,19.1415,19.1576,23500.0
2012-09-11 14:55:00,35.83,35.83,35.8,35.81,29800.0,19.1576,19.1576,19.1415,19.1469,29800.0
2012-09-11 15:00:00,35.81,35.83,35.79,35.82,42400.0,19.1469,19.1576,19.1362,19.1522,42400.0
2012-09-11 15:05:00,35.82,35.83,35.81,35.81,38300.0,19.1522,19.1576,19.1469,19.1469,38300.0
2012-09-11 15:10:00,35.81,35.82,35.81,35.82,33100.0,19.1469,19.1522,19.1469,19.1522,33100.0
2012-09-11 15:15:00,35.82,35.82,35.79,35.8,101300.0,19.1522,19.1522,19.1362,19.1415,101300.0
2012-09-11 15:20:00,35.8,35.8,35.79,35.8,33700.0,19.1415,19.1415,19.1362,19.1415,33700.0
2012-09-11 15:25:00,35.8,35.8,35.77,35.78,32700.0,19.1415,19.1415,19.1255,19.1308,32700.0
2012-09-11 15:30:00,35.78,35.81,35.77,35.8,54000.0,19.1308,19.1469,19.1255,19.1415,54000.0
2012-09-11 15:35:00,35.8,35.81,35.79,35.8,26900.0,19.1415,19.1469,19.1362,19.1415,26900.0
2012-09-11 15:40:00,35.79,35.8,35.78,35.79,97500.0,19.1362,19.1415,19.1308,19.1362,97500.0
2012-09-11 15:45:00,35.79,35.8,35.76,35.79,52800.0,19.1362,19.1415,19.1202,19.1362,52800.0
2012-09-11 15:50:00,35.8,35.81,35.78,35.79,73300.0,19.1415,19.1469,19.1308,19.1362,73300.0
2012-09-11 15:55:00,35.8,35.8,35.75,35.75,112100.0,19.1415,19.1415,19.1148,19.1148,112100.0
2012-09-12 09:30:00,35.92,35.93,35.83,35.89,82800.0,19.2057,19.211,19.1576,19.1897,82800.0
2012-09-12 09:35:00,35.9,35.9,35.81,35.84,29800.0,19.195,19.195,19.1469,19.1629,29800.0
2012-09-12 09:40:00,35.85,35.87,35.82,35.85,47500.0,19.1683,19.179,19.1522,19.1683,47500.0
2012-09-12 09:45:00,35.84,35.86,35.82,35.83,17300.0,19.1629,19.1736,19.1522,19.1576,17300.0
2012-09-12 09:50:00,35.82,35.86,35.8,35.8,16100.0,19.1522,19.1736,19.1415,19.1415,16100.0
2012-09-12 09:55:00,35.81,35.82,35.8,35.8,16000.0,19.1469,19.1522,19.1415,19.1415,16000.0
2012-09-12 10:00:00,35.8,35.83,35.79,35.8,31700.0,19.1415,19.1576,19.1362,19.1415,31700.0
2012-09-12 10:05:00,35.8,35.81,35.79,35.8,17900.0,19.1415,19.1469,19.1362,19.1415,17900.0
2012-09-12 10:10:00,35.8,35.8,35.79,35.8,21000.0,19.1415,19.1415,19.1362,19.1415,21000.0
2012-09-12 10:15:00,35.8,35.81,35.77,35.8,59500.0,19.1415,19.1469,19.1255,19.1415,59500.0
2012-09-12 10:20:00,35.79,35.81,35.77,35.78,27200.0,19.1362,19.1469,19.1255,19.1308,27200.0
2012-09-12 10:25:00,35.78,35.79,35.77,35.77,16200.0,19.1308,19.1362,19.1255,19.1255,16200.0
2012-09-12 10:30:00,35.76,35.8,35.75,35.77,22000.0,19.1202,19.1415,19.1148,19.1255,22000.0
2012-09-12 10:35:00,35.78,35.8,35.77,35.78,15400.0,19.1308,19.1415,19.1255,19.1308,15400.0
2012-09-12 10:40:00,35.78,35.79,35.75,35.78,21200.0,19.1308,19.1362,19.1148,19.1308,21200.0
2012-09-12 10:45:00,35.78,35.83,35.77,35.83,22200.0,19.1308,19.1576,19.1255,19.1576,22200.0
2012-09-12 10:50:00,35.83,35.83,35.8,35.82,41900.0,19.1576,19.1576,19.1415,19.1522,41900.0
2012-09-12 10:55:00,35.82,35.82,35.76,35.81,173000.0,19.1522,19.1522,19.1202,19.1469,173000.0
2012-09-12 11:00:00,35.81,35.81,35.75,35.75,28700.0,19.1469,19.1469,19.1148,19.1148,28700.0
2012-09-12 11:05:00,35.75,35.8,35.74,35.77,21700.0,19.1148,19.1415,19.1095,19.1255,21700.0
2012-09-12 11:10:00,35.77,35.8,35.77,35.8,11800.0,19.1255,19.1415,19.1255,19.1415,11800.0
2012-09-12 11:15:00,35.8,35.81,35.79,35.81,10800.0,19.1415,19.1469,19.1362,19.1469,10800.0
2012-09-12 11:20:00,35.8,35.81,35.77,35.8,39600.0,19.1415,19.1469,19.1255,19.1415,39600.0
2012-09-12 11:25:00,35.8,35.81,35.79,35.79,10000.0,19.1415,19.1469,19.1362,19.1362,10000.0
2012-09-12 11:30:00,35.79,35.82,35.79,35.79,25100.0,19.1362,19.1522,19.1362,19.1362,25100.0
2012-09-12 11:35:00,35.78,35.81,35.77,35.78,11000.0,19.1308,19.1469,19.1255,19.1308,11000.0
2012-09-12 11:40:00,35.78,35.8,35.77,35.8,18900.0,19.1308,19.1415,19.1255,19.1415,18900.0
2012-09-12 11:45:00,35.8,35.8,35.79,35.8,14600.0,19.1415,19.1415,19.1362,19.1415,14600.0
2012-09-12 11:50:00,35.8,35.8,35.78,35.79,5200.0,19.1415,19.1415,19.1308,19.1362,5200.0
2012-09-12 11:55:00,35.79,35.8,35.78,35.79,11500.0,19.1362,19.1415,19.1308,19.1362,11500.0
2012-09-12 12:00:00,35.79,35.8,35.79,35.8,6300.0,19.1362,19.1415,19.1362,19.1415,6300.0
2012-09-12 12:05:00,35.8,35.85,35.8,35.83,19300.0,19.1415,19.1683,19.1415,19.1576,19300.0
2012-09-12 12:10:00,35.83,35.84,35.83,35.84,16400.0,19.1576,19.1629,19.1576,19.1629,16400.0
2012-09-12 12:15:00,35.84,35.84,35.83,35.84,6500.0,19.1629,19.1629,19.1576,19.1629,6500.0
2012-09-12 12:20:00,35.83,35.84,35.83,35.84,5700.0,19.1576,19.1629,19.1576,19.1629,5700.0
2012-09-12 12:25:00,35.84,35.87,35.83,35.87,34400.0,19.1629,19.179,19.1576,19.179,34400.0
2012-09-12 12:30:00,35.87,35.87,35.85,35.85,15000.0,19.179,19.179,19.1683,19.1683,15000.0
2012-09-12 12:35:00,35.85,35.86,35.85,35.86,21900.0,19.1683,19.1736,19.1683,19.1736,21900.0
2012-09-12 12:40:00,35.86,35.86,35.85,35.86,9600.0,19.1736,19.1736,19.1683,19.1736,9600.0
2012-09-12 12:45:00,35.85,35.86,35.85,35.86,8500.0,19.1683,19.1736,19.1683,19.1736,8500.0
2012-09-12 12:50:00,35.85,35.86,35.85,35.85,7700.0,19.1683,19.1736,19.1683,19.1683,7700.0
2012-09-12 12:55:00,35.85,35.85,35.83,35.85,10900.0,19.1683,19.1683,19.1576,19.1683,10900.0
2012-09-12 13:00:00,35.85,35.85,35.83,35.84,23700.0,19.1683,19.1683,19.1576,19.1629,23700.0
2012-09-12 13:05:00,35.84,35.87,35.83,35.87,85700.0,19.1629,19.179,19.1576,19.179,85700.0
2012-09-12 13:10:00,35.87,35.88,35.86,35.87,18800.0,19.179,19.1843,19.1736,19.179,18800.0
2012-09-12 13:15:00,35.86,35.87,35.85,35.87,33000.0,19.1736,19.179,19.1683,19.179,33000.0
2012-09-12 13:20:00,35.87,35.87,35.86,35.87,9400.0,19.179,19.179,19.1736,19.179,9400.0
2012-09-12 13:25:00,35.86,35.87,35.84,35.84,25300.0,19.1736,19.179,19.1629,19.1629,25300.0
2012-09-12 13:30:00,35.85,35.87,35.84,35.87,26600.0,19.1683,19.179,19.1629,19.179,26600.0
2012-09-12 13:35:00,35.87,35.87,35.84,35.84,22900.0,19.179,19.179,19.1629,19.1629,22900.0
2012-09-12 13:40:00,35.84,35.86,35.83,35.85,35000.0,19.1629,19.1736,19.1576,19.1683,35000.0
2012-09-12 13:45:00,35.85,35.86,35.83,35.83,20900.0,19.1683,19.1736,19.1576,19.1576,20900.0
2012-09-12 13:50:00,35.83,35.86,35.83,35.86,15100.0,19.1576,19.1736,19.1576,19.1736,15100.0
2012-09-12 13:55:00,35.86,35.86,35.84,35.85,18300.0,19.1736,19.1736,19.1629,19.1683,18300.0
2012-09-12 14:00:00,35.84,35.85,35.84,35.84,8300.0,19.1629,19.1683,19.1629,19.1629,8300.0
2012-09-12 14:05:00,35.84,35.85,35.84,35.85,41500.0,19.1629,19.1683,19.1629,19.1683,41500.0
2012-09-12 14:10:00,35.84,35.85,35.84,35.84,8900.0,19.1629,19.1683,19.1629,19.1629,8900.0
2012-09-12 14:15:00,35.85,35.85,35.81,35.82,26800.0,19.1683,19.1683,19.1469,19.1522,26800.0
2012-09-12 14:20:00,35.81,35.85,35.81,35.85,28000.0,19.1469,19.1683,19.1469,19.1683,28000.0
2012-09-12 14:25:00,35.84,35.85,35.83,35.83,18400.0,19.1629,19.1683,19.1576,19.1576,18400.0
2012-09-12 14:30:00,35.83,35.84,35.8,35.81,20300.0,19.1576,19.1629,19.1415,19.1469,20300.0
2012-09-12 14:35:00,35.81,35.81,35.78,35.79,12800.0,19.1469,19.1469,19.1308,19.1362,12800.0
2012-09-12 14:40:00,35.79,35.79,35.77,35.77,13300.0,19.1362,19.1362,19.1255,19.1255,13300.0
2012-09-12 14:45:00,35.78,35.81,35.77,35.78,21100.0,19.1308,19.1469,19.1255,19.1308,21100.0
2012-09-12 14:50:00,35.77,35.83,35.77,35.83,19100.0,19.1255,19.1576,19.1255,19.1576,19100.0
2012-09-12 14:55:00,35.83,35.83,35.78,35.79,26600.0,19.1576,19.1576,19.1308,19.1362,26600.0
2012-09-12 15:00:00,35.78,35.81,35.76,35.8,38600.0,19.1308,19.1469,19.1202,19.1415,38600.0
2012-09-12 15:05:00,35.8,35.8,35.79,35.8,33500.0,19.1415,19.1415,19.1362,19.1415,33500.0
2012-09-12 15:10:00,35.8,35.8,35.77,35.77,22700.0,19.1415,19.1415,19.1255,19.1255,22700.0
2012-09-12 15:15:00,35.77,35.79,35.76,35.76,24900.0,19.1255,19.1362,19.1202,19.1202,24900.0
2012-09-12 15:20:00,35.77,35.77,35.75,35.76,21800.0,19.1255,19.1255,19.1148,19.1202,21800.0
2012-09-12 15:25:00,35.75,35.76,35.73,35.73,74200.0,19.1148,19.1202,19.1041,19.1041,74200.0
2012-09-12 15:30:00,35.74,35.74,35.72,35.73,108500.0,19.1095,19.1095,19.0988,19.1041,108500.0
2012-09-12 15:35:00,35.74,35.74,35.69,35.7,83200.0,19.1095,19.1095,19.0827,19.0881,83200.0
2012-09-12 15:40:00,35.7,35.72,35.67,35.67,63400.0,19.0881,19.0988,19.072,19.072,63400.0
2012-09-12 15:45:00,35.68,35.7,35.65,35.7,133700.0,19.0774,19.0881,19.0613,19.0881,133700.0
2012-09-12 15:50:00,35.7,35.7,35.66,35.68,54600.0,19.0881,19.0881,19.0667,19.0774,54600.0
2012-09-12 15:55:00,35.68,35.69,35.64,35.67,108000.0,19.0774,19.0827,19.056,19.072,108000.0
2012-09-13 09:30:00,35.7,35.84,35.7,35.84,49100.0,19.0881,19.1629,19.0881,19.1629,49100.0
2012-09-13 09:35:00,35.82,35.87,35.72,35.85,47200.0,19.1522,19.179,19.0988,19.1683,47200.0
2012-09-13 09:40:00,35.86,35.87,35.82,35.82,31400.0,19.1736,19.179,19.1522,19.1522,31400.0
2012-09-13 09:45:00,35.83,35.84,35.77,35.77,36000.0,19.1576,19.1629,19.1255,19.1255,36000.0
2012-09-13 09:50:00,35.77,35.78,35.76,35.77,39500.0,19.1255,19.1308,19.1202,19.1255,39500.0
2012-09-13 09:55:00,35.77,35.77,35.75,35.75,31900.0,19.1255,19.1255,19.1148,19.1148,31900.0
2012-09-13 10:00:00,35.75,35.76,35.75,35.76,23900.0,19.1148,19.1202,19.1148,19.1202,23900.0
2012-09-13 10:05:00,35.76,35.76,35.75,35.76,15500.0,19.1202,19.1202,19.1148,19.1202,15500.0
2012-09-13 10:10:00,35.76,35.8,35.75,35.8,40400.0,19.1202,19.1415,19.1148,19.1415,40400.0
2012-09-13 10:15:00,35.8,35.81,35.79,35.8,37900.0,19.1415,19.1469,19.1362,19.1415,37900.0
2012-09-13 10:20:00,35.8,35.81,35.76,35.76,47600.0,19.1415,19.1469,19.1202,19.1202,47600.0
2012-09-13 10:25:00,35.77,35.81,35.76,35.77,67000.0,19.1255,19.1469,19.1202,19.1255,67000.0
2012-09-13 10:30:00,35.78,35.81,35.77,35.79,33500.0,19.1308,19.1469,19.1255,19.1362,33500.0
2012-09-13 10:35:00,35.79,35.81,35.79,35.8,25900.0,19.1362,19.1469,19.1362,19.1415,25900.0
2012-09-13 10:40:00,35.81,35.81,35.8,35.8,20100.0,19.1469,19.1469,19.1415,19.1415,20100.0
2012-09-13 10:45:00,35.81,35.81,35.78,35.8,26200.0,19.1469,19.1469,19.1308,19.1415,26200.0
2012-09-13 10:50:00,35.8,35.81,35.77,35.77,30800.0,19.1415,19.1469,19.1255,19.1255,30800.0
2012-09-13 10:55:00,35.77,35.78,35.71,35.73,35900.0,19.1255,19.1308,19.0934,19.1041,35900.0
2012-09-13 11:00:00,35.74,35.79,35.73,35.79,14900.0,19.1095,19.1362,19.1041,19.1362,14900.0
2012-09-13 11:05:00,35.79,35.81,35.79,35.8,55900.0,19.1362,19.1469,19.1362,19.1415,55900.0
2012-09-13 11:10:00,35.8,35.81,35.74,35.76,42000.0,19.1415,19.1469,19.1095,19.1202,42000.0
2012-09-13 11:15:00,35.76,35.78,35.75,35.78,19100.0,19.1202,19.1308,19.1148,19.1308,19100.0
2012-09-13 11:20:00,35.78,35.78,35.77,35.78,13000.0,19.1308,19.1308,19.1255,19.1308,13000.0
2012-09-13 11:25:00,35.77,35.78,35.74,35.76,35100.0,19.1255,19.1308,19.1095,19.1202,35100.0
2012-09-13 11:30:00,35.76,35.8,35.75,35.79,38300.0,19.1202,19.1415,19.1148,19.1362,38300.0
2012-09-13 11:35:00,35.79,35.79,35.75,35.76,26800.0,19.1362,19.1362,19.1148,19.1202,26800.0
2012-09-13 11:40:00,35.75,35.76,35.75,35.76,19600.0,19.1148,19.1202,19.1148,19.1202,19600.0
2012-09-13 11:45:00,35.76,35.76,35.75,35.76,24200.0,19.1202,19.1202,19.1148,19.1202,24200.0
2012-09-13 11:50:00,35.76,35.76,35.72,35.72,27800.0,19.1202,19.1202,19.0988,19.0988,27800.0
2012-09-13 11:55:00,35.72,35.75,35.71,35.75,27500.0,19.0988,19.1148,19.0934,19.1148,27500.0
2012-09-13 12:00:00,35.75,35.8,35.75,35.8,22800.0,19.1148,19.1415,19.1148,19.1415,22800.0
2012-09-13 12:05:00,35.8,35.8,35.78,35.8,21200.0,19.1415,19.1415,19.1308,19.1415,21200.0
2012-09-13 12:10:00,35.8,35.81,35.77,35.78,28700.0,19.1415,19.1469,19.1255,19.1308,28700.0
2012-09-13 12:15:00,35.77,35.77,35.76,35.77,14900.0,19.1255,19.1255,19.1202,19.1255,14900.0
2012-09-13 12:20:00,35.77,35.82,35.76,35.82,33000.0,19.1255,19.1522,19.1202,19.1522,33000.0
2012-09-13 12:25:00,35.82,35.84,35.8,35.82,34200.0,19.1522,19.1629,19.1415,19.1522,34200.0
2012-09-13 12:30:00,35.82,35.87,35.78,35.83,198900.0,19.1522,19.179,19.1308,19.1576,198900.0
2012-09-13 12:35:00,35.83,35.87,35.77,35.86,56700.0,19.1576,19.179,19.1255,19.1736,56700.0
2012-09-13 12:40:00,35.87,35.91,35.86,35.87,79800.0,19.179,19.2004,19.1736,19.179,79800.0
2012-09-13 12:45:00,35.87,35.9,35.85,35.9,31600.0,19.179,19.195,19.1683,19.195,31600.0
2012-09-13 12:50:00,35.89,35.91,35.86,35.9,48900.0,19.1897,19.2004,19.1736,19.195,48900.0
2012-09-13 12:55:00,35.9,35.94,35.9,35.91,37700.0,19.195,19.2164,19.195,19.2004,37700.0
2012-09-13 13:00:00,35.91,35.94,35.9,35.91,40100.0,19.2004,19.2164,19.195,19.2004,40100.0
2012-09-13 13:05:00,35.92,35.93,35.9,35.9,36900.0,19.2057,19.211,19.195,19.195,36900.0
2012-09-13 13:10:00,35.9,35.93,35.89,35.9,177300.0,19.195,19.211,19.1897,19.195,177300.0
2012-09-13 13:15:00,35.91,35.94,35.91,35.91,70600.0,19.2004,19.2164,19.2004,19.2004,70600.0
2012-09-13 13:20:00,35.9,35.95,35.9,35.93,54700.0,19.195,19.2217,19.195,19.211,54700.0
2012-09-13 13:25:00,35.93,35.95,35.92,35.95,30400.0,19.211,19.2217,19.2057,19.2217,30400.0
2012-09-13 13:30:00,35.95,35.98,35.95,35.96,121800.0,19.2217,19.2378,19.2217,19.2271,121800.0
2012-09-13 13:35:00,35.95,35.97,35.94,35.95,67000.0,19.2217,19.2324,19.2164,19.2217,67000.0
2012-09-13 13:40:00,35.95,35.98,35.95,35.97,34600.0,19.2217,19.2378,19.2217,19.2324,34600.0
2012-09-13 13:45:00,35.97,36.0,35.95,35.96,216300.0,19.2324,19.2485,19.2217,19.2271,216300.0
2012-09-13 13:50:00,35.96,36.0,35.95,35.98,134600.0,19.2271,19.2485,19.2217,19.2378,134600.0
2012-09-13 13:55:00,35.98,35.98,35.96,35.97,55000.0,19.2378,19.2378,19.2271,19.2324,55000.0
2012-09-13 14:00:00,35.96,35.99,35.96,35.98,89300.0,19.2271,19.2431,19.2271,19.2378,89300.0
2012-09-13 14:05:00,35.98,36.0,35.96,35.98,152200.0,19.2378,19.2485,19.2271,19.2378,152200.0
2012-09-13 14:10:00,35.99,35.99,35.98,35.98,43700.0,19.2431,19.2431,19.2378,19.2378,43700.0
2012-09-13 14:15:00,35.98,35.99,35.98,35.99,21800.0,19.2378,19.2431,19.2378,19.2431,21800.0
2012-09-13 14:20:00,35.99,36.05,35.98,36.05,310200.0,19.2431,19.2752,19.2378,19.2752,310200.0
2012-09-13 14:25:00,36.05,36.07,36.04,36.04,101200.0,19.2752,19.2859,19.2699,19.2699,101200.0
2012-09-13 14:30:00,36.04,36.04,35.96,35.98,106600.0,19.2699,19.2699,19.2271,19.2378,106600.0
2012-09-13 14:35:00,35.98,36.04,35.97,36.02,27700.0,19.2378,19.2699,19.2324,19.2592,27700.0
2012-09-13 14:40:00,36.02,36.07,36.01,36.06,21500.0,19.2592,19.2859,19.2538,19.2806,21500.0
2012-09-13 14:45:00,36.07,36.07,36.03,36.05,26300.0,19.2859,19.2859,19.2645,19.2752,26300.0
2012-09-13 14:50:00,36.05,36.06,36.04,36.05,40300.0,19.2752,19.2806,19.2699,19.2752,40300.0
2012-09-13 14:55:00,36.05,36.06,36.05,36.05,13600.0,19.2752,19.2806,19.2752,19.2752,13600.0
2012-09-13 15:00:00,36.06,36.06,36.05,36.06,31600.0,19.2806,19.2806,19.2752,19.2806,31600.0
2012-09-13 15:05:00,36.06,36.06,36.05,36.05,72600.0,19.2806,19.2806,19.2752,19.2752,72600.0
2012-09-13 15:10:00,36.05,36.06,36.05,36.06,24600.0,19.2752,19.2806,19.2752,19.2806,24600.0
2012-09-13 15:15:00,36.06,36.06,36.05,36.05,38900.0,19.2806,19.2806,19.2752,19.2752,38900.0
2012-09-13 15:20:00,36.05,36.06,36.02,36.05,80500.0,19.2752,19.2806,19.2592,19.2752,80500.0
2012-09-13 15:25:00,36.05,36.05,36.04,36.05,55300.0,19.2752,19.2752,19.2699,19.2752,55300.0
2012-09-13 15:30:00,36.04,36.05,36.04,36.05,94200.0,19.2699,19.2752,19.2699,19.2752,94200.0
2012-09-13 15:35:00,36.05,36.05,36.02,36.03,79900.0,19.2752,19.2752,19.2592,19.2645,79900.0
2012-09-13 15:40:00,36.02,36.08,36.02,36.05,186400.0,19.2592,19.2913,19.2592,19.2752,186400.0
2012-09-13 15:45:00,36.06,36.06,36.04,36.05,127200.0,19.2806,19.2806,19.2699,19.2752,127200.0
2012-09-13 15:50:00,36.04,36.05,35.99,36.0,225000.0,19.2699,19.2752,19.2431,19.2485,225000.0
2012-09-13 15:55:00,36.0,36.02,35.92,35.99,281100.0,19.2485,19.2592,19.2057,19.2431,281100.0
2012-09-14 09:30:00,36.12,36.12,36.02,36.06,96700.0,19.3126,19.3126,19.2592,19.2806,96700.0
2012-09-14 09:35:00,36.07,36.15,36.07,36.12,91300.0,19.2859,19.3287,19.2859,19.3126,91300.0
2012-09-14 09:40:00,36.12,36.15,36.02,36.12,85300.0,19.3126,19.3287,19.2592,19.3126,85300.0
2012-09-14 09:45:00,36.13,36.19,36.11,36.18,42800.0,19.318,19.3501,19.3073,19.3447,42800.0
2012-09-14 09:50:00,36.18,36.25,36.18,36.25,99400.0,19.3447,19.3821,19.3447,19.3821,99400.0
2012-09-14 09:55:00,36.25,36.25,36.19,36.2,60100.0,19.3821,19.3821,19.3501,19.3554,60100.0
2012-09-14 10:00:00,36.21,36.24,36.2,36.21,50400.0,19.3608,19.3768,19.3554,19.3608,50400.0
2012-09-14 10:05:00,36.22,36.23,36.2,36.2,38300.0,19.3661,19.3715,19.3554,19.3554,38300.0
2012-09-14 10:10:00,36.2,36.25,36.2,36.25,112600.0,19.3554,19.3821,19.3554,19.3821,112600.0
2012-09-14 10:15:00,36.25,36.27,36.2,36.2,174000.0,19.3821,19.3928,19.3554,19.3554,174000.0
2012-09-14 10:20:00,36.21,36.22,36.2,36.2,97100.0,19.3608,19.3661,19.3554,19.3554,97100.0
2012-09-14 10:25:00,36.2,36.21,36.19,36.2,137500.0,19.3554,19.3608,19.3501,19.3554,137500.0
2012-09-14 10:30:00,36.2,36.21,36.2,36.2,94700.0,19.3554,19.3608,19.3554,19.3554,94700.0
2012-09-14 10:35:00,36.2,36.21,36.19,36.19,91900.0,19.3554,19.3608,19.3501,19.3501,91900.0
2012-09-14 10:40:00,36.2,36.21,36.18,36.2,61900.0,19.3554,19.3608,19.3447,19.3554,61900.0
2012-09-14 10:45:00,36.19,36.2,36.14,36.14,59500.0,19.3501,19.3554,19.3233,19.3233,59500.0
2012-09-14 10:50:00,36.14,36.16,36.09,36.09,61500.0,19.3233,19.334,19.2966,19.2966,61500.0
2012-09-14 10:55:00,36.09,36.1,36.09,36.1,32800.0,19.2966,19.3019,19.2966,19.3019,32800.0
2012-09-14 11:00:00,36.09,36.1,36.09,36.09,31300.0,19.2966,19.3019,19.2966,19.2966,31300.0
2012-09-14 11:05:00,36.09,36.1,36.06,36.08,71600.0,19.2966,19.3019,19.2806,19.2913,71600.0
2012-09-14 11:10:00,36.07,36.1,36.07,36.08,31100.0,19.2859,19.3019,19.2859,19.2913,31100.0
2012-09-14 11:15:00,36.07,36.11,36.06,36.09,28900.0,19.2859,19.3073,19.2806,19.2966,28900.0
2012-09-14 11:20:00,36.1,36.14,36.08,36.14,29700.0,19.3019,19.3233,19.2913,19.3233,29700.0
2012-09-14 11:25:00,36.14,36.19,36.14,36.15,45200.0,19.3233,19.3501,19.3233,19.3287,45200.0
2012-09-14 11:30:00,36.16,36.17,36.14,36.17,19100.0,19.334,19.3394,19.3233,19.3394,19100.0
2012-09-14 11:35:00,36.17,36.2,36.15,36.15,34900.0,19.3394,19.3554,19.3287,19.3287,34900.0
2012-09-14 11:40:00,36.16,36.2,36.15,36.19,32300.0,19.334,19.3554,19.3287,19.3501,32300.0
2012-09-14 11:45:00,36.19,36.19,36.15,36.16,23700.0,19.3501,19.3501,19.3287,19.334,23700.0
2012-09-14 11:50:00,36.15,36.16,36.14,36.15,43200.0,19.3287,19.334,19.3233,19.3287,43200.0
2012-09-14 11:55:00,36.15,36.2,36.15,36.19,34800.0,19.3287,19.3554,19.3287,19.3501,34800.0
2012-09-14 12:00:00,36.19,36.23,36.17,36.22,41900.0,19.3501,19.3715,19.3394,19.3661,41900.0
2012-09-14 12:05:00,36.22,36.25,36.22,36.24,13600.0,19.3661,19.3821,19.3661,19.3768,13600.0
2012-09-14 12:10:00,36.25,36.28,36.25,36.28,25600.0,19.3821,19.3982,19.3821,19.3982,25600.0
2012-09-14 12:15:00,36.27,36.27,36.21,36.24,31100.0,19.3928,19.3928,19.3608,19.3768,31100.0
2012-09-14 12:20:00,36.24,36.26,36.23,36.26,31500.0,19.3768,19.3875,19.3715,19.3875,31500.0
2012-09-14 12:25:00,36.26,36.27,36.25,36.27,65800.0,19.3875,19.3928,19.3821,19.3928,65800.0
2012-09-14 12:30:00,36.27,36.3,36.26,36.3,27500.0,19.3928,19.4089,19.3875,19.4089,27500.0
2012-09-14 12:35:00,36.3,36.33,36.3,36.32,31100.0,19.4089,19.4249,19.4089,19.4196,31100.0
2012-09-14 12:40:00,36.32,36.37,36.3,36.32,47800.0,19.4196,19.4463,19.4089,19.4196,47800.0
2012-09-14 12:45:00,36.32,36.33,36.31,36.33,16300.0,19.4196,19.4249,19.4142,19.4249,16300.0
2012-09-14 12:50:00,36.33,36.37,36.32,36.37,25500.0,19.4249,19.4463,19.4196,19.4463,25500.0
2012-09-14 12:55:00,36.37,36.4,36.35,36.36,54500.0,19.4463,19.4623,19.4356,19.441,54500.0
2012-09-14 13:00:00,36.36,36.36,36.34,36.35,8100.0,19.441,19.441,19.4303,19.4356,8100.0
2012-09-14 13:05:00,36.36,36.36,36.34,36.34,14600.0,19.441,19.441,19.4303,19.4303,14600.0
2012-09-14 13:10:00,36.34,36.35,36.31,36.32,34600.0,19.4303,19.4356,19.4142,19.4196,34600.0
2012-09-14 13:15:00,36.31,36.32,36.3,36.3,34700.0,19.4142,19.4196,19.4089,19.4089,34700.0
2012-09-14 13:20:00,36.3,36.31,36.29,36.29,39800.0,19.4089,19.4142,19.4035,19.4035,39800.0
2012-09-14 13:25:00,36.29,36.3,36.26,36.27,32800.0,19.4035,19.4089,19.3875,19.3928,32800.0
2012-09-14 13:30:00,36.28,36.31,36.27,36.29,26400.0,19.3982,19.4142,19.3928,19.4035,26400.0
2012-09-14 13:35:00,36.29,36.3,36.28,36.29,22700.0,19.4035,19.4089,19.3982,19.4035,22700.0
2012-09-14 13:40:00,36.29,36.3,36.28,36.29,38500.0,19.4035,19.4089,19.3982,19.4035,38500.0
2012-09-14 13:45:00,36.28,36.29,36.27,36.27,15800.0,19.3982,19.4035,19.3928,19.3928,15800.0
2012-09-14 13:50:00,36.27,36.29,36.27,36.28,24400.0,19.3928,19.4035,19.3928,19.3982,24400.0
2012-09-14 13:55:00,36.29,36.32,36.29,36.32,30100.0,19.4035,19.4196,19.4035,19.4196,30100.0
2012-09-14 14:00:00,36.32,36.32,36.29,36.3,35600.0,19.4196,19.4196,19.4035,19.4089,35600.0
2012-09-14 14:05:00,36.3,36.3,36.29,36.3,10800.0,19.4089,19.4089,19.4035,19.4089,10800.0
2012-09-14 14:10:00,36.3,36.31,36.28,36.28,30600.0,19.4089,19.4142,19.3982,19.3982,30600.0
2012-09-14 14:15:00,36.28,36.3,36.28,36.28,21900.0,19.3982,19.4089,19.3982,19.3982,21900.0
2012-09-14 14:20:00,36.29,36.29,36.28,36.28,10400.0,19.4035,19.4035,19.3982,19.3982,10400.0
2012-09-14 14:25:00,36.29,36.29,36.28,36.29,28400.0,19.4035,19.4035,19.3982,19.4035,28400.0
2012-09-14 14:30:00,36.28,36.3,36.25,36.26,127000.0,19.3982,19.4089,19.3821,19.3875,127000.0
2012-09-14 14:35:00,36.27,36.27,36.26,36.27,18000.0,19.3928,19.3928,19.3875,19.3928,18000.0
2012-09-14 14:40:00,36.27,36.31,36.26,36.31,25200.0,19.3928,19.4142,19.3875,19.4142,25200.0
2012-09-14 14:45:00,36.31,36.32,36.3,36.3,29200.0,19.4142,19.4196,19.4089,19.4089,29200.0
2012-09-14 14:50:00,36.3,36.31,36.26,36.26,42300.0,19.4089,19.4142,19.3875,19.3875,42300.0
2012-09-14 14:55:00,36.25,36.27,36.25,36.25,59600.0,19.3821,19.3928,19.3821,19.3821,59600.0
2012-09-14 15:00:00,36.25,36.25,36.22,36.23,16900.0,19.3821,19.3821,19.3661,19.3715,16900.0
2012-09-14 15:05:00,36.22,36.24,36.22,36.23,22000.0,19.3661,19.3768,19.3661,19.3715,22000.0
2012-09-14 15:10:00,36.23,36.24,36.23,36.23,11700.0,19.3715,19.3768,19.3715,19.3715,11700.0
2012-09-14 15:15:00,36.24,36.25,36.19,36.21,57600.0,19.3768,19.3821,19.3501,19.3608,57600.0
2012-09-14 15:20:00,36.21,36.23,36.18,36.19,36900.0,19.3608,19.3715,19.3447,19.3501,36900.0
2012-09-14 15:25:00,36.18,36.21,36.14,36.14,111700.0,19.3447,19.3608,19.3233,19.3233,111700.0
2012-09-14 15:30:00,36.15,36.15,36.12,36.12,29500.0,19.3287,19.3287,19.3126,19.3126,29500.0
2012-09-14 15:35:00,36.13,36.21,36.12,36.2,48700.0,19.318,19.3608,19.3126,19.3554,48700.0
2012-09-14 15:40:00,36.2,36.2,36.18,36.2,55800.0,19.3554,19.3554,19.3447,19.3554,55800.0
2012-09-14 15:45:00,36.19,36.2,36.11,36.13,123200.0,19.3501,19.3554,19.3073,19.318,123200.0
2012-09-14 15:50:00,36.13,36.18,36.13,36.16,187100.0,19.318,19.3447,19.318,19.334,187100.0
2012-09-14 15:55:00,36.17,36.23,36.14,36.23,191700.0,19.3394,19.3715,19.3233,19.3715,191700.0
2012-09-17 09:30:00,36.29,36.4,36.25,36.39,83000.0,19.4035,19.4623,19.3821,19.457,83000.0
2012-09-17 09:35:00,36.4,36.45,36.39,36.43,40600.0,19.4623,19.4891,19.457,19.4784,40600.0
2012-09-17 09:40:00,36.43,36.43,36.34,36.39,47300.0,19.4784,19.4784,19.4303,19.457,47300.0
2012-09-17 09:45:00,36.39,36.5,36.39,36.47,54700.0,19.457,19.5158,19.457,19.4998,54700.0
2012-09-17 09:50:00,36.47,36.49,36.44,36.44,32700.0,19.4998,19.5105,19.4837,19.4837,32700.0
2012-09-17 09:55:00,36.45,36.48,36.44,36.46,43000.0,19.4891,19.5051,19.4837,19.4944,43000.0
2012-09-17 10:00:00,36.46,36.46,36.44,36.45,21100.0,19.4944,19.4944,19.4837,19.4891,21100.0
2012-09-17 10:05:00,36.45,36.46,36.43,36.44,69600.0,19.4891,19.4944,19.4784,19.4837,69600.0
2012-09-17 10:10:00,36.44,36.48,36.41,36.41,29500.0,19.4837,19.5051,19.4677,19.4677,29500.0
2012-09-17 10:15:00,36.42,36.42,36.38,36.38,41500.0,19.473,19.473,19.4517,19.4517,41500.0
2012-09-17 10:20:00,36.39,36.4,36.38,36.39,34000.0,19.457,19.4623,19.4517,19.457,34000.0
2012-09-17 10:25:00,36.39,36.4,36.37,36.39,35900.0,19.457,19.4623,19.4463,19.457,35900.0
2012-09-17 10:30:00,36.39,36.39,36.37,36.37,14000.0,19.457,19.457,19.4463,19.4463,14000.0
2012-09-17 10:35:00,36.38,36.38,36.32,36.34,19000.0,19.4517,19.4517,19.4196,19.4303,19000.0
2012-09-17 10:40:00,36.34,36.36,36.34,36.35,16100.0,19.4303,19.441,19.4303,19.4356,16100.0
2012-09-17 10:45:00,36.34,36.35,36.33,36.35,22800.0,19.4303,19.4356,19.4249,19.4356,22800.0
2012-09-17 10:50:00,36.34,36.35,36.3,36.33,24800.0,19.4303,19.4356,19.4089,19.4249,24800.0
2012-09-17 10:55:00,36.34,36.34,36.28,36.3,22300.0,19.4303,19.4303,19.3982,19.4089,22300.0
2012-09-17 11:00:00,36.3,36.35,36.3,36.33,24400.0,19.4089,19.4356,19.4089,19.4249,24400.0
2012-09-17 11:05:00,36.33,36.34,36.29,36.3,30200.0,19.4249,19.4303,19.4035,19.4089,30200.0
2012-09-17 11:10:00,36.3,36.3,36.28,36.3,14200.0,19.4089,19.4089,19.3982,19.4089,14200.0
2012-09-17 11:15:00,36.3,36.35,36.28,36.34,47300.0,19.4089,19.4356,19.3982,19.4303,47300.0
2012-09-17 11:20:00,36.34,36.34,36.31,36.31,14900.0,19.4303,19.4303,19.4142,19.4142,14900.0
2012-09-17 11:25:00,36.31,36.34,36.31,36.31,34200.0,19.4142,19.4303,19.4142,19.4142,34200.0
2012-09-17 11:30:00,36.32,36.32,36.31,36.32,6100.0,19.4196,19.4196,19.4142,19.4196,6100.0
2012-09-17 11:35:00,36.31,36.32,36.31,36.32,40900.0,19.4142,19.4196,19.4142,19.4196,40900.0
2012-09-17 11:40:00,36.32,36.35,36.31,36.34,47800.0,19.4196,19.4356,19.4142,19.4303,47800.0
2012-09-17 11:45:00,36.34,36.34,36.33,36.34,7400.0,19.4303,19.4303,19.4249,19.4303,7400.0
2012-09-17 11:50:00,36.34,36.34,36.33,36.34,43600.0,19.4303,19.4303,19.4249,19.4303,43600.0
2012-09-17 11:55:00,36.34,36.34,36.32,36.34,41800.0,19.4303,19.4303,19.4196,19.4303,41800.0
2012-09-17 12:00:00,36.34,36.34,36.33,36.34,4700.0,19.4303,19.4303,19.4249,19.4303,4700.0
2012-09-17 12:05:00,36.34,36.34,36.26,36.29,42700.0,19.4303,19.4303,19.3875,19.4035,42700.0
2012-09-17 12:10:00,36.29,36.3,36.29,36.3,5900.0,19.4035,19.4089,19.4035,19.4089,5900.0
2012-09-17 12:15:00,36.29,36.31,36.29,36.3,23000.0,19.4035,19.4142,19.4035,19.4089,23000.0
2012-09-17 12:20:00,36.31,36.34,36.3,36.34,9700.0,19.4142,19.4303,19.4089,19.4303,9700.0
2012-09-17 12:25:00,36.33,36.35,36.33,36.35,17300.0,19.4249,19.4356,19.4249,19.4356,17300.0
2012-09-17 12:30:00,36.36,36.37,36.35,36.36,16200.0,19.441,19.4463,19.4356,19.441,16200.0
2012-09-17 12:35:00,36.35,36.36,36.32,36.35,16200.0,19.4356,19.441,19.4196,19.4356,16200.0
2012-09-17 12:40:00,36.36,36.36,36.35,36.36,7700.0,19.441,19.441,19.4356,19.441,7700.0
2012-09-17 12:45:00,36.36,36.36,36.34,36.34,16400.0,19.441,19.441,19.4303,19.4303,16400.0
2012-09-17 12:50:00,36.35,36.35,36.34,36.34,15100.0,19.4356,19.4356,19.4303,19.4303,15100.0
2012-09-17 12:55:00,36.34,36.35,36.34,36.35,10000.0,19.4303,19.4356,19.4303,19.4356,10000.0
2012-09-17 13:00:00,36.34,36.35,36.34,36.34,19500.0,19.4303,19.4356,19.4303,19.4303,19500.0
2012-09-17 13:05:00,36.35,36.35,36.34,36.34,21300.0,19.4356,19.4356,19.4303,19.4303,21300.0
2012-09-17 13:10:00,36.34,36.34,36.32,36.33,36500.0,19.4303,19.4303,19.4196,19.4249,36500.0
2012-09-17 13:15:00,36.33,36.33,36.31,36.31,12000.0,19.4249,19.4249,19.4142,19.4142,12000.0
2012-09-17 13:20:00,36.32,36.32,36.3,36.3,19500.0,19.4196,19.4196,19.4089,19.4089,19500.0
2012-09-17 13:25:00,36.3,36.32,36.28,36.32,26300.0,19.4089,19.4196,19.3982,19.4196,26300.0
2012-09-17 13:30:00,36.32,36.32,36.31,36.32,7200.0,19.4196,19.4196,19.4142,19.4196,7200.0
2012-09-17 13:35:00,36.31,36.33,36.31,36.33,25600.0,19.4142,19.4249,19.4142,19.4249,25600.0
2012-09-17 13:40:00,36.33,36.33,36.32,36.33,11300.0,19.4249,19.4249,19.4196,19.4249,11300.0
2012-09-17 13:45:00,36.33,36.33,36.31,36.32,25200.0,19.4249,19.4249,19.4142,19.4196,25200.0
2012-09-17 13:50:00,36.32,36.32,36.28,36.3,40100.0,19.4196,19.4196,19.3982,19.4089,40100.0
2012-09-17 13:55:00,36.29,36.33,36.28,36.3,79900.0,19.4035,19.4249,19.3982,19.4089,79900.0
2012-09-17 14:00:00,36.29,36.31,36.27,36.29,24500.0,19.4035,19.4142,19.3928,19.4035,24500.0
2012-09-17 14:05:00,36.3,36.3,36.25,36.26,30000.0,19.4089,19.4089,19.3821,19.3875,30000.0
2012-09-17 14:10:00,36.25,36.27,36.25,36.27,17600.0,19.3821,19.3928,19.3821,19.3928,17600.0
2012-09-17 14:15:00,36.27,36.27,36.25,36.26,26100.0,19.3928,19.3928,19.3821,19.3875,26100.0
2012-09-17 14:20:00,36.26,36.27,36.24,36.24,72900.0,19.3875,19.3928,19.3768,19.3768,72900.0
2012-09-17 14:25:00,36.24,36.25,36.21,36.22,37000.0,19.3768,19.3821,19.3608,19.3661,37000.0
2012-09-17 14:30:00,36.22,36.23,36.19,36.19,48400.0,19.3661,19.3715,19.3501,19.3501,48400.0
2012-09-17 14:35:00,36.2,36.21,36.19,36.2,22400.0,19.3554,19.3608,19.3501,19.3554,22400.0
2012-09-17 14:40:00,36.2,36.2,36.16,36.17,26100.0,19.3554,19.3554,19.334,19.3394,26100.0
2012-09-17 14:45:00,36.16,36.21,36.16,36.2,17600.0,19.334,19.3608,19.334,19.3554,17600.0
2012-09-17 14:50:00,36.21,36.21,36.17,36.18,19100.0,19.3608,19.3608,19.3394,19.3447,19100.0
2012-09-17 14:55:00,36.17,36.18,36.17,36.18,8500.0,19.3394,19.3447,19.3394,19.3447,8500.0
2012-09-17 15:00:00,36.18,36.18,36.17,36.18,21500.0,19.3447,19.3447,19.3394,19.3447,21500.0
2012-09-17 15:05:00,36.18,36.18,36.17,36.18,28500.0,19.3447,19.3447,19.3394,19.3447,28500.0
2012-09-17 15:10:00,36.18,36.23,36.17,36.23,60500.0,19.3447,19.3715,19.3394,19.3715,60500.0
2012-09-17 15:15:00,36.22,36.23,36.22,36.22,30600.0,19.3661,19.3715,19.3661,19.3661,30600.0
2012-09-17 15:20:00,36.23,36.25,36.22,36.23,53200.0,19.3715,19.3821,19.3661,19.3715,53200.0
2012-09-17 15:25:00,36.23,36.23,36.17,36.18,42800.0,19.3715,19.3715,19.3394,19.3447,42800.0
2012-09-17 15:30:00,36.18,36.22,36.17,36.21,37800.0,19.3447,19.3661,19.3394,19.3608,37800.0
2012-09-17 15:35:00,36.21,36.24,36.21,36.24,28600.0,19.3608,19.3768,19.3608,19.3768,28600.0
2012-09-17 15:40:00,36.23,36.24,36.2,36.21,44900.0,19.3715,19.3768,19.3554,19.3608,44900.0
2012-09-17 15:45:00,36.22,36.22,36.21,36.21,90800.0,19.3661,19.3661,19.3608,19.3608,90800.0
2012-09-17 15:50:00,36.22,36.22,36.21,36.22,99700.0,19.3661,19.3661,19.3608,19.3661,99700.0
2012-09-17 15:55:00,36.22,36.25,36.21,36.23,355400.0,19.3661,19.3821,19.3608,19.3715,355400.0
2012-09-18 09:30:00,36.16,36.23,36.11,36.19,44500.0,19.334,19.3715,19.3073,19.3501,44500.0
2012-09-18 09:35:00,36.19,36.2,36.1,36.1,22200.0,19.3501,19.3554,19.3019,19.3019,22200.0
2012-09-18 09:40:00,36.1,36.15,36.03,36.07,53800.0,19.3019,19.3287,19.2645,19.2859,53800.0
2012-09-18 09:45:00,36.08,36.09,35.97,35.97,69200.0,19.2913,19.2966,19.2324,19.2324,69200.0
2012-09-18 09:50:00,35.97,36.0,35.93,35.99,31700.0,19.2324,19.2485,19.211,19.2431,31700.0
2012-09-18 09:55:00,35.99,36.01,35.99,36.0,10800.0,19.2431,19.2538,19.2431,19.2485,10800.0
2012-09-18 10:00:00,36.0,36.01,35.99,36.01,37800.0,19.2485,19.2538,19.2431,19.2538,37800.0
2012-09-18 10:05:00,36.01,36.01,36.0,36.01,14700.0,19.2538,19.2538,19.2485,19.2538,14700.0
2012-09-18 10:10:00,36.01,36.03,36.0,36.02,56400.0,19.2538,19.2645,19.2485,19.2592,56400.0
2012-09-18 10:15:00,36.0,36.04,35.99,36.01,72800.0,19.2485,19.2699,19.2431,19.2538,72800.0
2012-09-18 10:20:00,36.02,36.03,36.0,36.01,30800.0,19.2592,19.2645,19.2485,19.2538,30800.0
2012-09-18 10:25:00,36.0,36.02,35.95,36.02,38300.0,19.2485,19.2592,19.2217,19.2592,38300.0
2012-09-18 10:30:00,36.02,36.04,36.01,36.04,23900.0,19.2592,19.2699,19.2538,19.2699,23900.0
2012-09-18 10:35:00,36.03,36.06,36.03,36.06,19800.0,19.2645,19.2806,19.2645,19.2806,19800.0
2012-09-18 10:40:00,36.06,36.08,36.04,36.07,36700.0,19.2806,19.2913,19.2699,19.2859,36700.0
2012-09-18 10:45:00,36.06,36.07,36.0,36.02,29000.0,19.2806,19.2859,19.2485,19.2592,29000.0
2012-09-18 10:50:00,36.01,36.03,35.98,36.03,76600.0,19.2538,19.2645,19.2378,19.2645,76600.0
2012-09-18 10:55:00,36.02,36.12,36.02,36.1,27600.0,19.2592,19.3126,19.2592,19.3019,27600.0
2012-09-18 11:00:00,36.11,36.15,36.11,36.13,18800.0,19.3073,19.3287,19.3073,19.318,18800.0
2012-09-18 11:05:00,36.14,36.19,36.13,36.18,21300.0,19.3233,19.3501,19.318,19.3447,21300.0
2012-09-18 11:10:00,36.18,36.21,36.17,36.17,27300.0,19.3447,19.3608,19.3394,19.3394,27300.0
2012-09-18 11:15:00,36.18,36.18,36.17,36.18,19900.0,19.3447,19.3447,19.3394,19.3447,19900.0
2012-09-18 11:20:00,36.17,36.17,36.12,36.17,20100.0,19.3394,19.3394,19.3126,19.3394,20100.0
2012-09-18 11:25:00,36.17,36.2,36.16,36.18,13500.0,19.3394,19.3554,19.334,19.3447,13500.0
2012-09-18 11:30:00,36.17,36.17,36.12,36.12,19700.0,19.3394,19.3394,19.3126,19.3126,19700.0
2012-09-18 11:35:00,36.13,36.16,36.12,36.16,20500.0,19.318,19.334,19.3126,19.334,20500.0
2012-09-18 11:40:00,36.16,36.18,36.12,36.14,55700.0,19.334,19.3447,19.3126,19.3233,55700.0
2012-09-18 11:45:00,36.14,36.15,36.12,36.12,4800.0,19.3233,19.3287,19.3126,19.3126,4800.0
2012-09-18 11:50:00,36.12,36.15,36.12,36.13,14700.0,19.3126,19.3287,19.3126,19.318,14700.0
2012-09-18 11:55:00,36.13,36.17,36.12,36.16,14200.0,19.318,19.3394,19.3126,19.334,14200.0
2012-09-18 12:00:00,36.17,36.17,36.12,36.14,10600.0,19.3394,19.3394,19.3126,19.3233,10600.0
2012-09-18 12:05:00,36.13,36.14,36.11,36.13,11400.0,19.318,19.3233,19.3073,19.318,11400.0
2012-09-18 12:10:00,36.13,36.14,36.12,36.14,8500.0,19.318,19.3233,19.3126,19.3233,8500.0
2012-09-18 12:15:00,36.13,36.15,36.1,36.12,18700.0,19.318,19.3287,19.3019,19.3126,18700.0
2012-09-18 12:20:00,36.13,36.14,36.11,36.11,11200.0,19.318,19.3233,19.3073,19.3073,11200.0
2012-09-18 12:25:00,36.11,36.11,36.05,36.06,12400.0,19.3073,19.3073,19.2752,19.2806,12400.0
2012-09-18 12:30:00,36.07,36.09,36.06,36.06,11100.0,19.2859,19.2966,19.2806,19.2806,11100.0
2012-09-18 12:35:00,36.07,36.08,36.06,36.08,12600.0,19.2859,19.2913,19.2806,19.2913,12600.0
2012-09-18 12:40:00,36.09,36.13,36.09,36.09,15800.0,19.2966,19.318,19.2966,19.2966,15800.0
2012-09-18 12:45:00,36.09,36.11,36.08,36.11,4400.0,19.2966,19.3073,19.2913,19.3073,4400.0
2012-09-18 12:50:00,36.11,36.13,36.11,36.12,11700.0,19.3073,19.318,19.3073,19.3126,11700.0
2012-09-18 12:55:00,36.13,36.14,36.1,36.12,16500.0,19.318,19.3233,19.3019,19.3126,16500.0
2012-09-18 13:00:00,36.11,36.12,36.09,36.12,22600.0,19.3073,19.3126,19.2966,19.3126,22600.0
2012-09-18 13:05:00,36.12,36.12,36.07,36.11,38200.0,19.3126,19.3126,19.2859,19.3073,38200.0
2012-09-18 13:10:00,36.11,36.16,36.11,36.15,27400.0,19.3073,19.334,19.3073,19.3287,27400.0
2012-09-18 13:15:00,36.15,36.17,36.14,36.17,18200.0,19.3287,19.3394,19.3233,19.3394,18200.0
2012-09-18 13:20:00,36.16,36.17,36.13,36.15,22700.0,19.334,19.3394,19.318,19.3287,22700.0
2012-09-18 13:25:00,36.15,36.15,36.1,36.1,22300.0,19.3287,19.3287,19.3019,19.3019,22300.0
2012-09-18 13:30:00,36.1,36.1,36.07,36.1,14700.0,19.3019,19.3019,19.2859,19.3019,14700.0
2012-09-18 13:35:00,36.1,36.1,36.06,36.06,23800.0,19.3019,19.3019,19.2806,19.2806,23800.0
2012-09-18 13:40:00,36.06,36.06,36.03,36.04,9600.0,19.2806,19.2806,19.2645,19.2699,9600.0
2012-09-18 13:45:00,36.04,36.07,36.04,36.06,14200.0,19.2699,19.2859,19.2699,19.2806,14200.0
2012-09-18 13:50:00,36.05,36.07,36.03,36.05,10900.0,19.2752,19.2859,19.2645,19.2752,10900.0
2012-09-18 13:55:00,36.05,36.05,36.03,36.03,15800.0,19.2752,19.2752,19.2645,19.2645,15800.0
2012-09-18 14:00:00,36.02,36.06,36.02,36.04,11900.0,19.2592,19.2806,19.2592,19.2699,11900.0
2012-09-18 14:05:00,36.04,36.06,36.03,36.05,26100.0,19.2699,19.2806,19.2645,19.2752,26100.0
2012-09-18 14:10:00,36.05,36.05,36.02,36.04,18500.0,19.2752,19.2752,19.2592,19.2699,18500.0
2012-09-18 14:15:00,36.04,36.07,36.03,36.05,24900.0,19.2699,19.2859,19.2645,19.2752,24900.0
2012-09-18 14:20:00,36.05,36.05,36.04,36.05,9700.0,19.2752,19.2752,19.2699,19.2752,9700.0
2012-09-18 14:25:00,36.04,36.06,36.02,36.03,23100.0,19.2699,19.2806,19.2592,19.2645,23100.0
2012-09-18 14:30:00,36.02,36.04,36.0,36.01,21900.0,19.2592,19.2699,19.2485,19.2538,21900.0
2012-09-18 14:35:00,36.01,36.02,36.01,36.01,8200.0,19.2538,19.2592,19.2538,19.2538,8200.0
2012-09-18 14:40:00,36.01,36.02,36.0,36.0,15800.0,19.2538,19.2592,19.2485,19.2485,15800.0
2012-09-18 14:45:00,36.0,36.01,35.98,35.99,26600.0,19.2485,19.2538,19.2378,19.2431,26600.0
2012-09-18 14:50:00,35.98,35.99,35.96,35.96,20300.0,19.2378,19.2431,19.2271,19.2271,20300.0
2012-09-18 14:55:00,35.97,36.0,35.96,36.0,23400.0,19.2324,19.2485,19.2271,19.2485,23400.0
2012-09-18 15:00:00,36.0,36.05,35.99,36.05,36500.0,19.2485,19.2752,19.2431,19.2752,36500.0
2012-09-18 15:05:00,36.05,36.08,36.04,36.07,23700.0,19.2752,19.2913,19.2699,19.2859,23700.0
2012-09-18 15:10:00,36.08,36.08,36.07,36.07,13100.0,19.2913,19.2913,19.2859,19.2859,13100.0
2012-09-18 15:15:00,36.07,36.08,36.03,36.05,32500.0,19.2859,19.2913,19.2645,19.2752,32500.0
2012-09-18 15:20:00,36.05,36.07,36.05,36.05,16400.0,19.2752,19.2859,19.2752,19.2752,16400.0
2012-09-18 15:25:00,36.04,36.09,36.04,36.09,33900.0,19.2699,19.2966,19.2699,19.2966,33900.0
2012-09-18 15:30:00,36.09,36.09,36.04,36.08,33100.0,19.2966,19.2966,19.2699,19.2913,33100.0
2012-09-18 15:35:00,36.08,36.09,36.05,36.06,29900.0,19.2913,19.2966,19.2752,19.2806,29900.0
2012-09-18 15:40:00,36.07,36.08,36.04,36.07,30000.0,19.2859,19.2913,19.2699,19.2859,30000.0
2012-09-18 15:45:00,36.06,36.09,36.04,36.04,67800.0,19.2806,19.2966,19.2699,19.2699,67800.0
2012-09-18 15:50:00,36.04,36.08,36.04,36.06,41900.0,19.2699,19.2913,19.2699,19.2806,41900.0
2012-09-18 15:55:00,36.07,36.08,36.05,36.06,91900.0,19.2859,19.2913,19.2752,19.2806,91900.0
2012-09-19 09:30:00,36.16,36.28,36.08,36.23,100200.0,19.334,19.3982,19.2913,19.3715,100200.0
2012-09-19 09:35:00,36.23,36.23,36.05,36.05,36900.0,19.3715,19.3715,19.2752,19.2752,36900.0
2012-09-19 09:40:00,36.06,36.09,36.04,36.05,22300.0,19.2806,19.2966,19.2699,19.2752,22300.0
2012-09-19 09:45:00,36.05,36.07,36.01,36.01,31100.0,19.2752,19.2859,19.2538,19.2538,31100.0
2012-09-19 09:50:00,36.02,36.03,36.0,36.02,41000.0,19.2592,19.2645,19.2485,19.2592,41000.0
2012-09-19 09:55:00,36.02,36.02,35.99,36.0,37500.0,19.2592,19.2592,19.2431,19.2485,37500.0
2012-09-19 10:00:00,36.0,36.04,35.98,36.0,64300.0,19.2485,19.2699,19.2378,19.2485,64300.0
2012-09-19 10:05:00,36.0,36.0,35.91,35.96,26700.0,19.2485,19.2485,19.2004,19.2271,26700.0
2012-09-19 10:10:00,35.96,35.99,35.96,35.99,7100.0,19.2271,19.2431,19.2271,19.2431,7100.0
2012-09-19 10:15:00,35.97,36.0,35.95,36.0,7200.0,19.2324,19.2485,19.2217,19.2485,7200.0
2012-09-19 10:20:00,36.0,36.0,35.94,35.98,18200.0,19.2485,19.2485,19.2164,19.2378,18200.0
2012-09-19 10:25:00,35.98,36.02,35.97,35.99,12100.0,19.2378,19.2592,19.2324,19.2431,12100.0
2012-09-19 10:30:00,35.98,35.98,35.92,35.96,11600.0,19.2378,19.2378,19.2057,19.2271,11600.0
2012-09-19 10:35:00,35.96,36.04,35.96,36.04,18800.0,19.2271,19.2699,19.2271,19.2699,18800.0
2012-09-19 10:40:00,36.04,36.05,35.99,36.0,24600.0,19.2699,19.2752,19.2431,19.2485,24600.0
2012-09-19 10:45:00,35.99,36.02,35.99,36.02,14700.0,19.2431,19.2592,19.2431,19.2592,14700.0
2012-09-19 10:50:00,36.01,36.02,35.95,35.97,83900.0,19.2538,19.2592,19.2217,19.2324,83900.0
2012-09-19 10:55:00,35.97,36.01,35.93,35.99,90600.0,19.2324,19.2538,19.211,19.2431,90600.0
2012-09-19 11:00:00,35.99,36.07,35.96,36.07,29100.0,19.2431,19.2859,19.2271,19.2859,29100.0
2012-09-19 11:05:00,36.07,36.11,36.07,36.11,15900.0,19.2859,19.3073,19.2859,19.3073,15900.0
2012-09-19 11:10:00,36.12,36.13,36.11,36.13,7100.0,19.3126,19.318,19.3073,19.318,7100.0
2012-09-19 11:15:00,36.12,36.12,36.1,36.12,14900.0,19.3126,19.3126,19.3019,19.3126,14900.0
2012-09-19 11:20:00,36.12,36.18,36.12,36.18,47100.0,19.3126,19.3447,19.3126,19.3447,47100.0
2012-09-19 11:25:00,36.18,36.18,36.13,36.15,26900.0,19.3447,19.3447,19.318,19.3287,26900.0
2012-09-19 11:30:00,36.15,36.16,36.14,36.15,21100.0,19.3287,19.334,19.3233,19.3287,21100.0
2012-09-19 11:35:00,36.15,36.15,36.14,36.15,9600.0,19.3287,19.3287,19.3233,19.3287,9600.0
2012-09-19 11:40:00,36.15,36.15,36.12,36.13,11800.0,19.3287,19.3287,19.3126,19.318,11800.0
2012-09-19 11:45:00,36.12,36.13,36.11,36.13,17400.0,19.3126,19.318,19.3073,19.318,17400.0
2012-09-19 11:50:00,36.13,36.14,36.12,36.14,13900.0,19.318,19.3233,19.3126,19.3233,13900.0
2012-09-19 11:55:00,36.14,36.15,36.12,36.13,11100.0,19.3233,19.3287,19.3126,19.318,11100.0
2012-09-19 12:00:00,36.12,36.13,36.1,36.1,20700.0,19.3126,19.318,19.3019,19.3019,20700.0
2012-09-19 12:05:00,36.1,36.12,36.1,36.11,16500.0,19.3019,19.3126,19.3019,19.3073,16500.0
2012-09-19 12:10:00,36.1,36.11,36.1,36.11,5200.0,19.3019,19.3073,19.3019,19.3073,5200.0
2012-09-19 12:15:00,36.11,36.11,36.08,36.09,9500.0,19.3073,19.3073,19.2913,19.2966,9500.0
2012-09-19 12:20:00,36.09,36.09,36.07,36.07,17300.0,19.2966,19.2966,19.2859,19.2859,17300.0
2012-09-19 12:25:00,36.07,36.12,36.06,36.12,34200.0,19.2859,19.3126,19.2806,19.3126,34200.0
2012-09-19 12:30:00,36.12,36.12,36.11,36.12,11700.0,19.3126,19.3126,19.3073,19.3126,11700.0
2012-09-19 12:35:00,36.12,36.12,36.08,36.1,20900.0,19.3126,19.3126,19.2913,19.3019,20900.0
2012-09-19 12:40:00,36.11,36.11,36.1,36.11,3100.0,19.3073,19.3073,19.3019,19.3073,3100.0
2012-09-19 12:45:00,36.1,36.11,36.08,36.09,17700.0,19.3019,19.3073,19.2913,19.2966,17700.0
2012-09-19 12:50:00,36.09,36.13,36.08,36.13,13400.0,19.2966,19.318,19.2913,19.318,13400.0
2012-09-19 12:55:00,36.12,36.13,36.09,36.09,10100.0,19.3126,19.318,19.2966,19.2966,10100.0
2012-09-19 13:00:00,36.1,36.1,36.07,36.08,12500.0,19.3019,19.3019,19.2859,19.2913,12500.0
2012-09-19 13:05:00,36.08,36.08,36.05,36.06,11500.0,19.2913,19.2913,19.2752,19.2806,11500.0
2012-09-19 13:10:00,36.06,36.06,36.03,36.04,16300.0,19.2806,19.2806,19.2645,19.2699,16300.0
2012-09-19 13:15:00,36.04,36.04,36.01,36.04,19500.0,19.2699,19.2699,19.2538,19.2699,19500.0
2012-09-19 13:20:00,36.04,36.05,36.03,36.05,9000.0,19.2699,19.2752,19.2645,19.2752,9000.0
2012-09-19 13:25:00,36.05,36.05,36.03,36.04,27800.0,19.2752,19.2752,19.2645,19.2699,27800.0
2012-09-19 13:30:00,36.04,36.05,36.03,36.04,26000.0,19.2699,19.2752,19.2645,19.2699,26000.0
2012-09-19 13:35:00,36.05,36.05,36.02,36.03,21000.0,19.2752,19.2752,19.2592,19.2645,21000.0
2012-09-19 13:40:00,36.04,36.05,36.03,36.05,12900.0,19.2699,19.2752,19.2645,19.2752,12900.0
2012-09-19 13:45:00,36.05,36.05,36.02,36.03,28700.0,19.2752,19.2752,19.2592,19.2645,28700.0
2012-09-19 13:50:00,36.03,36.05,36.02,36.04,31300.0,19.2645,19.2752,19.2592,19.2699,31300.0
2012-09-19 13:55:00,36.04,36.05,36.0,36.03,30800.0,19.2699,19.2752,19.2485,19.2645,30800.0
2012-09-19 14:00:00,36.03,36.04,36.02,36.02,16400.0,19.2645,19.2699,19.2592,19.2592,16400.0
2012-09-19 14:05:00,36.02,36.03,36.01,36.02,8100.0,19.2592,19.2645,19.2538,19.2592,8100.0
2012-09-19 14:10:00,36.01,36.02,36.0,36.01,17500.0,19.2538,19.2592,19.2485,19.2538,17500.0
2012-09-19 14:15:00,36.01,36.03,36.01,36.03,15900.0,19.2538,19.2645,19.2538,19.2645,15900.0
2012-09-19 14:20:00,36.03,36.03,36.01,36.03,26100.0,19.2645,19.2645,19.2538,19.2645,26100.0
2012-09-19 14:25:00,36.03,36.04,36.02,36.04,15800.0,19.2645,19.2699,19.2592,19.2699,15800.0
2012-09-19 14:30:00,36.04,36.04,36.02,36.02,18700.0,19.2699,19.2699,19.2592,19.2592,18700.0
2012-09-19 14:35:00,36.03,36.04,36.02,36.04,12000.0,19.2645,19.2699,19.2592,19.2699,12000.0
2012-09-19 14:40:00,36.04,36.04,36.02,36.04,23000.0,19.2699,19.2699,19.2592,19.2699,23000.0
2012-09-19 14:45:00,36.04,36.06,36.03,36.04,14000.0,19.2699,19.2806,19.2645,19.2699,14000.0
2012-09-19 14:50:00,36.05,36.06,36.05,36.06,28100.0,19.2752,19.2806,19.2752,19.2806,28100.0
2012-09-19 14:55:00,36.06,36.07,36.05,36.07,19100.0,19.2806,19.2859,19.2752,19.2859,19100.0
2012-09-19 15:00:00,36.06,36.07,36.02,36.03,29400.0,19.2806,19.2859,19.2592,19.2645,29400.0
2012-09-19 15:05:00,36.03,36.05,36.02,36.05,22000.0,19.2645,19.2752,19.2592,19.2752,22000.0
2012-09-19 15:10:00,36.04,36.07,36.04,36.07,18600.0,19.2699,19.2859,19.2699,19.2859,18600.0
2012-09-19 15:15:00,36.07,36.07,36.04,36.06,22300.0,19.2859,19.2859,19.2699,19.2806,22300.0
2012-09-19 15:20:00,36.05,36.06,36.05,36.05,22000.0,19.2752,19.2806,19.2752,19.2752,22000.0
2012-09-19 15:25:00,36.05,36.05,36.03,36.04,11200.0,19.2752,19.2752,19.2645,19.2699,11200.0
2012-09-19 15:30:00,36.03,36.04,36.01,36.03,42100.0,19.2645,19.2699,19.2538,19.2645,42100.0
2012-09-19 15:35:00,36.04,36.04,36.01,36.04,24900.0,19.2699,19.2699,19.2538,19.2699,24900.0
2012-09-19 15:40:00,36.03,36.05,36.03,36.05,23000.0,19.2645,19.2752,19.2645,19.2752,23000.0
2012-09-19 15:45:00,36.04,36.05,36.01,36.03,30300.0,19.2699,19.2752,19.2538,19.2645,30300.0
2012-09-19 15:50:00,36.02,36.03,36.0,36.0,47000.0,19.2592,19.2645,19.2485,19.2485,47000.0
2012-09-19 15:55:00,36.01,36.01,35.96,35.96,109000.0,19.2538,19.2538,19.2271,19.2271,109000.0
2012-09-20 09:30:00,35.9,35.95,35.73,35.86,121200.0,19.195,19.2217,19.1041,19.1736,121200.0
2012-09-20 09:35:00,35.83,35.83,35.75,35.75,33900.0,19.1576,19.1576,19.1148,19.1148,33900.0
2012-09-20 09:40:00,35.75,35.8,35.74,35.8,13900.0,19.1148,19.1415,19.1095,19.1415,13900.0
2012-09-20 09:45:00,35.8,35.82,35.73,35.73,23100.0,19.1415,19.1522,19.1041,19.1041,23100.0
2012-09-20 09:50:00,35.73,35.75,35.68,35.69,27500.0,19.1041,19.1148,19.0774,19.0827,27500.0
2012-09-20 09:55:00,35.68,35.69,35.63,35.65,51700.0,19.0774,19.0827,19.0506,19.0613,51700.0
2012-09-20 10:00:00,35.67,35.7,35.62,35.63,47300.0,19.072,19.0881,19.0453,19.0506,47300.0
2012-09-20 10:05:00,35.63,35.64,35.59,35.6,30800.0,19.0506,19.056,19.0293,19.0346,30800.0
2012-09-20 10:10:00,35.6,35.63,35.59,35.61,53500.0,19.0346,19.0506,19.0293,19.04,53500.0
2012-09-20 10:15:00,35.61,35.61,35.56,35.57,46900.0,19.04,19.04,19.0132,19.0186,46900.0
2012-09-20 10:20:00,35.56,35.59,35.51,35.55,54100.0,19.0132,19.0293,18.9865,19.0079,54100.0
2012-09-20 10:25:00,35.55,35.61,35.54,35.61,28900.0,19.0079,19.04,19.0025,19.04,28900.0
2012-09-20 10:30:00,35.6,35.61,35.54,35.58,55100.0,19.0346,19.04,19.0025,19.0239,55100.0
2012-09-20 10:35:00,35.6,35.64,35.59,35.62,91100.0,19.0346,19.056,19.0293,19.0453,91100.0
2012-09-20 10:40:00,35.62,35.62,35.55,35.55,83900.0,19.0453,19.0453,19.0079,19.0079,83900.0
2012-09-20 10:45:00,35.54,35.58,35.49,35.49,87500.0,19.0025,19.0239,18.9758,18.9758,87500.0
2012-09-20 10:50:00,35.49,35.51,35.47,35.47,44300.0,18.9758,18.9865,18.9651,18.9651,44300.0
2012-09-20 10:55:00,35.48,35.48,35.47,35.47,15100.0,18.9704,18.9704,18.9651,18.9651,15100.0
2012-09-20 11:00:00,35.48,35.52,35.47,35.5,51800.0,18.9704,18.9918,18.9651,18.9811,51800.0
2012-09-20 11:05:00,35.49,35.5,35.47,35.48,19600.0,18.9758,18.9811,18.9651,18.9704,19600.0
2012-09-20 11:10:00,35.47,35.54,35.47,35.52,24800.0,18.9651,19.0025,18.9651,18.9918,24800.0
2012-09-20 11:15:00,35.52,35.54,35.51,35.54,19700.0,18.9918,19.0025,18.9865,19.0025,19700.0
2012-09-20 11:20:00,35.53,35.6,35.53,35.6,34000.0,18.9972,19.0346,18.9972,19.0346,34000.0
2012-09-20 11:25:00,35.6,35.62,35.59,35.62,20500.0,19.0346,19.0453,19.0293,19.0453,20500.0
2012-09-20 11:30:00,35.61,35.61,35.58,35.61,23900.0,19.04,19.04,19.0239,19.04,23900.0
2012-09-20 11:35:00,35.61,35.62,35.61,35.61,8700.0,19.04,19.0453,19.04,19.04,8700.0
2012-09-20 11:40:00,35.62,35.62,35.61,35.62,23200.0,19.0453,19.0453,19.04,19.0453,23200.0
2012-09-20 11:45:00,35.62,35.62,35.61,35.62,23600.0,19.0453,19.0453,19.04,19.0453,23600.0
2012-09-20 11:50:00,35.61,35.62,35.61,35.61,17500.0,19.04,19.0453,19.04,19.04,17500.0
2012-09-20 11:55:00,35.61,35.62,35.61,35.62,40700.0,19.04,19.0453,19.04,19.0453,40700.0
2012-09-20 12:00:00,35.62,35.62,35.61,35.61,68000.0,19.0453,19.0453,19.04,19.04,68000.0
2012-09-20 12:05:00,35.6,35.64,35.6,35.64,90700.0,19.0346,19.056,19.0346,19.056,90700.0
2012-09-20 12:10:00,35.64,35.69,35.64,35.69,11700.0,19.056,19.0827,19.056,19.0827,11700.0
2012-09-20 12:15:00,35.69,35.72,35.69,35.72,11200.0,19.0827,19.0988,19.0827,19.0988,11200.0
2012-09-20 12:20:00,35.72,35.75,35.72,35.73,20500.0,19.0988,19.1148,19.0988,19.1041,20500.0
2012-09-20 12:25:00,35.72,35.72,35.67,35.67,11100.0,19.0988,19.0988,19.072,19.072,11100.0
2012-09-20 12:30:00,35.68,35.71,35.67,35.71,15900.0,19.0774,19.0934,19.072,19.0934,15900.0
2012-09-20 12:35:00,35.71,35.72,35.7,35.72,9000.0,19.0934,19.0988,19.0881,19.0988,9000.0
2012-09-20 12:40:00,35.72,35.74,35.7,35.72,47700.0,19.0988,19.1095,19.0881,19.0988,47700.0
2012-09-20 12:45:00,35.72,35.72,35.67,35.7,34500.0,19.0988,19.0988,19.072,19.0881,34500.0
2012-09-20 12:50:00,35.69,35.72,35.69,35.72,10800.0,19.0827,19.0988,19.0827,19.0988,10800.0
2012-09-20 12:55:00,35.72,35.73,35.7,35.7,29200.0,19.0988,19.1041,19.0881,19.0881,29200.0
2012-09-20 13:00:00,35.71,35.72,35.69,35.69,15100.0,19.0934,19.0988,19.0827,19.0827,15100.0
2012-09-20 13:05:00,35.7,35.73,35.69,35.73,13900.0,19.0881,19.1041,19.0827,19.1041,13900.0
2012-09-20 13:10:00,35.73,35.73,35.72,35.73,4900.0,19.1041,19.1041,19.0988,19.1041,4900.0
2012-09-20 13:15:00,35.73,35.73,35.72,35.73,9000.0,19.1041,19.1041,19.0988,19.1041,9000.0
2012-09-20 13:20:00,35.73,35.73,35.68,35.7,54000.0,19.1041,19.1041,19.0774,19.0881,54000.0
2012-09-20 13:25:00,35.69,35.74,35.69,35.74,16000.0,19.0827,19.1095,19.0827,19.1095,16000.0
2012-09-20 13:30:00,35.74,35.75,35.74,35.75,8500.0,19.1095,19.1148,19.1095,19.1148,8500.0
2012-09-20 13:35:00,35.75,35.76,35.72,35.72,54300.0,19.1148,19.1202,19.0988,19.0988,54300.0
2012-09-20 13:40:00,35.72,35.75,35.7,35.75,25900.0,19.0988,19.1148,19.0881,19.1148,25900.0
2012-09-20 13:45:00,35.74,35.75,35.74,35.75,22600.0,19.1095,19.1148,19.1095,19.1148,22600.0
2012-09-20 13:50:00,35.75,35.75,35.73,35.75,15700.0,19.1148,19.1148,19.1041,19.1148,15700.0
2012-09-20 13:55:00,35.75,35.75,35.73,35.73,15100.0,19.1148,19.1148,19.1041,19.1041,15100.0
2012-09-20 14:00:00,35.73,35.75,35.73,35.75,12700.0,19.1041,19.1148,19.1041,19.1148,12700.0
2012-09-20 14:05:00,35.75,35.75,35.74,35.75,10400.0,19.1148,19.1148,19.1095,19.1148,10400.0
2012-09-20 14:10:00,35.75,35.76,35.74,35.75,41900.0,19.1148,19.1202,19.1095,19.1148,41900.0
2012-09-20 14:15:00,35.74,35.75,35.73,35.74,14300.0,19.1095,19.1148,19.1041,19.1095,14300.0
2012-09-20 14:20:00,35.74,35.74,35.73,35.74,8000.0,19.1095,19.1095,19.1041,19.1095,8000.0
2012-09-20 14:25:00,35.74,35.77,35.73,35.77,42100.0,19.1095,19.1255,19.1041,19.1255,42100.0
2012-09-20 14:30:00,35.77,35.77,35.74,35.76,23000.0,19.1255,19.1255,19.1095,19.1202,23000.0
2012-09-20 14:35:00,35.76,35.76,35.75,35.76,10100.0,19.1202,19.1202,19.1148,19.1202,10100.0
2012-09-20 14:40:00,35.75,35.76,35.73,35.75,31400.0,19.1148,19.1202,19.1041,19.1148,31400.0
2012-09-20 14:45:00,35.75,35.76,35.75,35.75,16500.0,19.1148,19.1202,19.1148,19.1148,16500.0
2012-09-20 14:50:00,35.76,35.76,35.75,35.76,14300.0,19.1202,19.1202,19.1148,19.1202,14300.0
2012-09-20 14:55:00,35.76,35.76,35.75,35.75,22800.0,19.1202,19.1202,19.1148,19.1148,22800.0
2012-09-20 15:00:00,35.76,35.76,35.72,35.72,25500.0,19.1202,19.1202,19.0988,19.0988,25500.0
2012-09-20 15:05:00,35.72,35.78,35.72,35.75,32200.0,19.0988,19.1308,19.0988,19.1148,32200.0
2012-09-20 15:10:00,35.75,35.76,35.69,35.7,70500.0,19.1148,19.1202,19.0827,19.0881,70500.0
2012-09-20 15:15:00,35.7,35.71,35.69,35.7,32800.0,19.0881,19.0934,19.0827,19.0881,32800.0
2012-09-20 15:20:00,35.7,35.7,35.69,35.7,31800.0,19.0881,19.0881,19.0827,19.0881,31800.0
2012-09-20 15:25:00,35.69,35.7,35.69,35.7,20600.0,19.0827,19.0881,19.0827,19.0881,20600.0
2012-09-20 15:30:00,35.7,35.7,35.66,35.66,102200.0,19.0881,19.0881,19.0667,19.0667,102200.0
2012-09-20 15:35:00,35.67,35.67,35.61,35.61,64700.0,19.072,19.072,19.04,19.04,64700.0
2012-09-20 15:40:00,35.61,35.62,35.6,35.6,25300.0,19.04,19.0453,19.0346,19.0346,25300.0
2012-09-20 15:45:00,35.61,35.61,35.56,35.6,112800.0,19.04,19.04,19.0132,19.0346,112800.0
2012-09-20 15:50:00,35.6,35.61,35.54,35.55,118300.0,19.0346,19.04,19.0025,19.0079,118300.0
2012-09-20 15:55:00,35.54,35.67,35.54,35.65,157900.0,19.0025,19.072,19.0025,19.0613,157900.0
2012-09-21 09:30:00,35.68,35.77,35.62,35.72,583700.0,19.0774,19.1255,19.0453,19.0988,583700.0
2012-09-21 09:35:00,35.72,35.73,35.64,35.67,19600.0,19.0988,19.1041,19.056,19.072,19600.0
2012-09-21 09:40:00,35.67,35.72,35.66,35.7,25300.0,19.072,19.0988,19.0667,19.0881,25300.0
2012-09-21 09:45:00,35.7,35.73,35.69,35.7,54600.0,19.0881,19.1041,19.0827,19.0881,54600.0
2012-09-21 09:50:00,35.7,35.72,35.68,35.7,23900.0,19.0881,19.0988,19.0774,19.0881,23900.0
2012-09-21 09:55:00,35.7,35.71,35.67,35.7,38000.0,19.0881,19.0934,19.072,19.0881,38000.0
2012-09-21 10:00:00,35.7,35.72,35.67,35.7,41400.0,19.0881,19.0988,19.072,19.0881,41400.0
2012-09-21 10:05:00,35.69,35.74,35.69,35.7,33100.0,19.0827,19.1095,19.0827,19.0881,33100.0
2012-09-21 10:10:00,35.7,35.71,35.68,35.69,27400.0,19.0881,19.0934,19.0774,19.0827,27400.0
2012-09-21 10:15:00,35.69,35.71,35.69,35.7,24300.0,19.0827,19.0934,19.0827,19.0881,24300.0
2012-09-21 10:20:00,35.69,35.72,35.69,35.69,27700.0,19.0827,19.0988,19.0827,19.0827,27700.0
2012-09-21 10:25:00,35.7,35.72,35.69,35.7,19600.0,19.0881,19.0988,19.0827,19.0881,19600.0
2012-09-21 10:30:00,35.7,35.71,35.69,35.7,38900.0,19.0881,19.0934,19.0827,19.0881,38900.0
2012-09-21 10:35:00,35.7,35.71,35.69,35.7,24200.0,19.0881,19.0934,19.0827,19.0881,24200.0
2012-09-21 10:40:00,35.7,35.72,35.69,35.7,31800.0,19.0881,19.0988,19.0827,19.0881,31800.0
2012-09-21 10:45:00,35.7,35.71,35.68,35.69,31100.0,19.0881,19.0934,19.0774,19.0827,31100.0
2012-09-21 10:50:00,35.7,35.73,35.68,35.71,40300.0,19.0881,19.1041,19.0774,19.0934,40300.0
2012-09-21 10:55:00,35.7,35.71,35.66,35.71,15800.0,19.0881,19.0934,19.0667,19.0934,15800.0
2012-09-21 11:00:00,35.72,35.73,35.67,35.71,46600.0,19.0988,19.1041,19.072,19.0934,46600.0
2012-09-21 11:05:00,35.71,35.71,35.68,35.69,29000.0,19.0934,19.0934,19.0774,19.0827,29000.0
2012-09-21 11:10:00,35.69,35.69,35.66,35.67,18600.0,19.0827,19.0827,19.0667,19.072,18600.0
2012-09-21 11:15:00,35.66,35.71,35.66,35.71,23500.0,19.0667,19.0934,19.0667,19.0934,23500.0
2012-09-21 11:20:00,35.7,35.71,35.66,35.68,30400.0,19.0881,19.0934,19.0667,19.0774,30400.0
2012-09-21 11:25:00,35.68,35.68,35.67,35.67,9700.0,19.0774,19.0774,19.072,19.072,9700.0
2012-09-21 11:30:00,35.68,35.73,35.67,35.71,25700.0,19.0774,19.1041,19.072,19.0934,25700.0
2012-09-21 11:35:00,35.7,35.71,35.7,35.7,13000.0,19.0881,19.0934,19.0881,19.0881,13000.0
2012-09-21 11:40:00,35.71,35.72,35.7,35.7,23600.0,19.0934,19.0988,19.0881,19.0881,23600.0
2012-09-21 11:45:00,35.7,35.71,35.7,35.7,8600.0,19.0881,19.0934,19.0881,19.0881,8600.0
2012-09-21 11:50:00,35.7,35.71,35.7,35.71,20100.0,19.0881,19.0934,19.0881,19.0934,20100.0
2012-09-21 11:55:00,35.7,35.71,35.7,35.71,14200.0,19.0881,19.0934,19.0881,19.0934,14200.0
2012-09-21 12:00:00,35.71,35.79,35.7,35.77,30800.0,19.0934,19.1362,19.0881,19.1255,30800.0
2012-09-21 12:05:00,35.76,35.77,35.73,35.74,20000.0,19.1202,19.1255,19.1041,19.1095,20000.0
2012-09-21 12:10:00,35.74,35.75,35.73,35.74,11300.0,19.1095,19.1148,19.1041,19.1095,11300.0
2012-09-21 12:15:00,35.74,35.75,35.73,35.75,13000.0,19.1095,19.1148,19.1041,19.1148,13000.0
2012-09-21 12:20:00,35.75,35.75,35.74,35.74,18800.0,19.1148,19.1148,19.1095,19.1095,18800.0
2012-09-21 12:25:00,35.74,35.75,35.72,35.74,26400.0,19.1095,19.1148,19.0988,19.1095,26400.0
2012-09-21 12:30:00,35.74,35.75,35.72,35.73,22200.0,19.1095,19.1148,19.0988,19.1041,22200.0
2012-09-21 12:35:00,35.73,35.74,35.72,35.74,8700.0,19.1041,19.1095,19.0988,19.1095,8700.0
2012-09-21 12:40:00,35.74,35.74,35.73,35.73,7900.0,19.1095,19.1095,19.1041,19.1041,7900.0
2012-09-21 12:45:00,35.73,35.74,35.73,35.74,6100.0,19.1041,19.1095,19.1041,19.1095,6100.0
2012-09-21 12:50:00,35.73,35.74,35.73,35.73,15900.0,19.1041,19.1095,19.1041,19.1041,15900.0
2012-09-21 12:55:00,35.73,35.74,35.73,35.74,7800.0,19.1041,19.1095,19.1041,19.1095,7800.0
2012-09-21 13:00:00,35.73,35.74,35.73,35.73,10100.0,19.1041,19.1095,19.1041,19.1041,10100.0
2012-09-21 13:05:00,35.73,35.74,35.73,35.73,18100.0,19.1041,19.1095,19.1041,19.1041,18100.0
2012-09-21 13:10:00,35.73,35.73,35.72,35.73,13000.0,19.1041,19.1041,19.0988,19.1041,13000.0
2012-09-21 13:15:00,35.73,35.73,35.72,35.73,12200.0,19.1041,19.1041,19.0988,19.1041,12200.0
2012-09-21 13:20:00,35.72,35.74,35.71,35.73,37000.0,19.0988,19.1095,19.0934,19.1041,37000.0
2012-09-21 13:25:00,35.73,35.74,35.73,35.74,8200.0,19.1041,19.1095,19.1041,19.1095,8200.0
2012-09-21 13:30:00,35.73,35.74,35.73,35.74,20000.0,19.1041,19.1095,19.1041,19.1095,20000.0
2012-09-21 13:35:00,35.73,35.74,35.73,35.73,32600.0,19.1041,19.1095,19.1041,19.1041,32600.0
2012-09-21 13:40:00,35.73,35.74,35.73,35.73,10800.0,19.1041,19.1095,19.1041,19.1041,10800.0
2012-09-21 13:45:00,35.74,35.74,35.7,35.72,16000.0,19.1095,19.1095,19.0881,19.0988,16000.0
2012-09-21 13:50:00,35.72,35.72,35.71,35.71,16700.0,19.0988,19.0988,19.0934,19.0934,16700.0
2012-09-21 13:55:00,35.72,35.72,35.71,35.72,6500.0,19.0988,19.0988,19.0934,19.0988,6500.0
2012-09-21 14:00:00,35.72,35.72,35.71,35.71,12000.0,19.0988,19.0988,19.0934,19.0934,12000.0
2012-09-21 14:05:00,35.72,35.72,35.71,35.72,10000.0,19.0988,19.0988,19.0934,19.0988,10000.0
2012-09-21 14:10:00,35.72,35.72,35.71,35.72,14400.0,19.0988,19.0988,19.0934,19.0988,14400.0
2012-09-21 14:15:00,35.72,35.72,35.68,35.7,45600.0,19.0988,19.0988,19.0774,19.0881,45600.0
2012-09-21 14:20:00,35.7,35.71,35.7,35.7,14600.0,19.0881,19.0934,19.0881,19.0881,14600.0
2012-09-21 14:25:00,35.71,35.71,35.7,35.71,19800.0,19.0934,19.0934,19.0881,19.0934,19800.0
2012-09-21 14:30:00,35.7,35.72,35.7,35.72,41000.0,19.0881,19.0988,19.0881,19.0988,41000.0
2012-09-21 14:35:00,35.72,35.72,35.71,35.72,11400.0,19.0988,19.0988,19.0934,19.0988,11400.0
2012-09-21 14:40:00,35.72,35.76,35.71,35.76,33800.0,19.0988,19.1202,19.0934,19.1202,33800.0
2012-09-21 14:45:00,35.75,35.82,35.75,35.82,35800.0,19.1148,19.1522,19.1148,19.1522,35800.0
2012-09-21 14:50:00,35.82,35.82,35.79,35.79,43700.0,19.1522,19.1522,19.1362,19.1362,43700.0
2012-09-21 14:55:00,35.79,35.8,35.78,35.79,22400.0,19.1362,19.1415,19.1308,19.1362,22400.0
2012-09-21 15:00:00,35.78,35.79,35.76,35.77,18700.0,19.1308,19.1362,19.1202,19.1255,18700.0
2012-09-21 15:05:00,35.77,35.77,35.76,35.76,12000.0,19.1255,19.1255,19.1202,19.1202,12000.0
2012-09-21 15:10:00,35.76,35.79,35.76,35.79,26000.0,19.1202,19.1362,19.1202,19.1362,26000.0
2012-09-21 15:15:00,35.79,35.8,35.78,35.79,23700.0,19.1362,19.1415,19.1308,19.1362,23700.0
2012-09-21 15:20:00,35.78,35.8,35.77,35.78,85600.0,19.1308,19.1415,19.1255,19.1308,85600.0
2012-09-21 15:25:00,35.78,35.78,35.77,35.78,48000.0,19.1308,19.1308,19.1255,19.1308,48000.0
2012-09-21 15:30:00,35.77,35.8,35.77,35.79,104700.0,19.1255,19.1415,19.1255,19.1362,104700.0
2012-09-21 15:35:00,35.78,35.79,35.78,35.79,86100.0,19.1308,19.1362,19.1308,19.1362,86100.0
2012-09-21 15:40:00,35.78,35.79,35.78,35.79,133600.0,19.1308,19.1362,19.1308,19.1362,133600.0
2012-09-21 15:45:00,35.79,35.8,35.78,35.8,169100.0,19.1362,19.1415,19.1308,19.1415,169100.0
2012-09-21 15:50:00,35.79,35.8,35.76,35.77,155700.0,19.1362,19.1415,19.1202,19.1255,155700.0
2012-09-21 15:55:00,35.77,35.79,35.68,35.72,733000.0,19.1255,19.1362,19.0774,19.0988,733000.0
2012-09-24 09:30:00,35.93,36.05,35.89,36.0,156200.0,19.211,19.2752,19.1897,19.2485,156200.0
2012-09-24 09:35:00,35.99,36.01,35.93,35.98,34100.0,19.2431,19.2538,19.211,19.2378,34100.0
2012-09-24 09:40:00,35.98,35.98,35.94,35.96,34600.0,19.2378,19.2378,19.2164,19.2271,34600.0
2012-09-24 09:45:00,35.96,35.97,35.91,35.92,26200.0,19.2271,19.2324,19.2004,19.2057,26200.0
2012-09-24 09:50:00,35.92,35.95,35.9,35.92,82000.0,19.2057,19.2217,19.195,19.2057,82000.0
2012-09-24 09:55:00,35.92,35.94,35.9,35.91,59700.0,19.2057,19.2164,19.195,19.2004,59700.0
2012-09-24 10:00:00,35.92,35.92,35.89,35.9,54700.0,19.2057,19.2057,19.1897,19.195,54700.0
2012-09-24 10:05:00,35.91,35.91,35.85,35.85,37900.0,19.2004,19.2004,19.1683,19.1683,37900.0
2012-09-24 10:10:00,35.85,35.92,35.84,35.86,56000.0,19.1683,19.2057,19.1629,19.1736,56000.0
2012-09-24 10:15:00,35.87,35.87,35.84,35.85,26300.0,19.179,19.179,19.1629,19.1683,26300.0
2012-09-24 10:20:00,35.85,35.85,35.84,35.85,24600.0,19.1683,19.1683,19.1629,19.1683,24600.0
2012-09-24 10:25:00,35.84,35.85,35.81,35.83,46500.0,19.1629,19.1683,19.1469,19.1576,46500.0
2012-09-24 10:30:00,35.82,35.83,35.8,35.8,45100.0,19.1522,19.1576,19.1415,19.1415,45100.0
2012-09-24 10:35:00,35.81,35.81,35.78,35.78,29600.0,19.1469,19.1469,19.1308,19.1308,29600.0
2012-09-24 10:40:00,35.78,35.8,35.78,35.8,22900.0,19.1308,19.1415,19.1308,19.1415,22900.0
2012-09-24 10:45:00,35.8,35.89,35.79,35.86,106400.0,19.1415,19.1897,19.1362,19.1736,106400.0
2012-09-24 10:50:00,35.85,35.91,35.85,35.9,94300.0,19.1683,19.2004,19.1683,19.195,94300.0
2012-09-24 10:55:00,35.89,35.95,35.89,35.94,98900.0,19.1897,19.2217,19.1897,19.2164,98900.0
2012-09-24 11:00:00,35.94,35.94,35.87,35.87,175900.0,19.2164,19.2164,19.179,19.179,175900.0
2012-09-24 11:05:00,35.87,35.9,35.85,35.9,37300.0,19.179,19.195,19.1683,19.195,37300.0
2012-09-24 11:10:00,35.9,35.9,35.87,35.89,62700.0,19.195,19.195,19.179,19.1897,62700.0
2012-09-24 11:15:00,35.89,35.9,35.88,35.9,28100.0,19.1897,19.195,19.1843,19.195,28100.0
2012-09-24 11:20:00,35.9,35.91,35.89,35.91,31400.0,19.195,19.2004,19.1897,19.2004,31400.0
2012-09-24 11:25:00,35.91,35.91,35.89,35.91,23900.0,19.2004,19.2004,19.1897,19.2004,23900.0
2012-09-24 11:30:00,35.9,35.92,35.9,35.91,32700.0,19.195,19.2057,19.195,19.2004,32700.0
2012-09-24 11:35:00,35.91,35.93,35.91,35.91,36200.0,19.2004,19.211,19.2004,19.2004,36200.0
2012-09-24 11:40:00,35.91,35.93,35.89,35.9,53100.0,19.2004,19.211,19.1897,19.195,53100.0
2012-09-24 11:45:00,35.91,35.94,35.91,35.94,67000.0,19.2004,19.2164,19.2004,19.2164,67000.0
2012-09-24 11:50:00,35.94,35.94,35.93,35.94,41800.0,19.2164,19.2164,19.211,19.2164,41800.0
2012-09-24 11:55:00,35.94,35.95,35.92,35.94,96400.0,19.2164,19.2217,19.2057,19.2164,96400.0
2012-09-24 12:00:00,35.93,35.94,35.91,35.92,33100.0,19.211,19.2164,19.2004,19.2057,33100.0
2012-09-24 12:05:00,35.93,35.94,35.92,35.94,47400.0,19.211,19.2164,19.2057,19.2164,47400.0
2012-09-24 12:10:00,35.94,35.94,35.91,35.91,27100.0,19.2164,19.2164,19.2004,19.2004,27100.0
2012-09-24 12:15:00,35.91,35.91,35.9,35.9,106700.0,19.2004,19.2004,19.195,19.195,106700.0
2012-09-24 12:20:00,35.91,35.91,35.87,35.88,74600.0,19.2004,19.2004,19.179,19.1843,74600.0
2012-09-24 12:25:00,35.88,35.91,35.88,35.91,22400.0,19.1843,19.2004,19.1843,19.2004,22400.0
2012-09-24 12:30:00,35.9,35.91,35.88,35.89,24100.0,19.195,19.2004,19.1843,19.1897,24100.0
2012-09-24 12:35:00,35.89,35.9,35.89,35.9,15300.0,19.1897,19.195,19.1897,19.195,15300.0
2012-09-24 12:40:00,35.9,35.91,35.89,35.91,19000.0,19.195,19.2004,19.1897,19.2004,19000.0
2012-09-24 12:45:00,35.91,35.91,35.89,35.89,54200.0,19.2004,19.2004,19.1897,19.1897,54200.0
2012-09-24 12:50:00,35.9,35.9,35.88,35.89,30500.0,19.195,19.195,19.1843,19.1897,30500.0
2012-09-24 12:55:00,35.89,35.89,35.86,35.89,29700.0,19.1897,19.1897,19.1736,19.1897,29700.0
2012-09-24 13:00:00,35.89,35.89,35.88,35.89,17300.0,19.1897,19.1897,19.1843,19.1897,17300.0
2012-09-24 13:05:00,35.89,35.9,35.89,35.9,22300.0,19.1897,19.195,19.1897,19.195,22300.0
2012-09-24 13:10:00,35.9,35.9,35.89,35.9,13100.0,19.195,19.195,19.1897,19.195,13100.0
2012-09-24 13:15:00,35.9,35.9,35.89,35.9,14800.0,19.195,19.195,19.1897,19.195,14800.0
2012-09-24 13:20:00,35.9,35.9,35.89,35.9,8100.0,19.195,19.195,19.1897,19.195,8100.0
2012-09-24 13:25:00,35.9,35.9,35.89,35.89,9600.0,19.195,19.195,19.1897,19.1897,9600.0
2012-09-24 13:30:00,35.89,35.9,35.88,35.88,33000.0,19.1897,19.195,19.1843,19.1843,33000.0
2012-09-24 13:35:00,35.88,35.89,35.88,35.88,14800.0,19.1843,19.1897,19.1843,19.1843,14800.0
2012-09-24 13:40:00,35.89,35.89,35.85,35.85,38600.0,19.1897,19.1897,19.1683,19.1683,38600.0
2012-09-24 13:45:00,35.86,35.86,35.85,35.86,21800.0,19.1736,19.1736,19.1683,19.1736,21800.0
2012-09-24 13:50:00,35.86,35.86,35.85,35.86,11900.0,19.1736,19.1736,19.1683,19.1736,11900.0
2012-09-24 13:55:00,35.86,35.86,35.85,35.85,9400.0,19.1736,19.1736,19.1683,19.1683,9400.0
2012-09-24 14:00:00,35.85,35.86,35.83,35.83,28500.0,19.1683,19.1736,19.1576,19.1576,28500.0
2012-09-24 14:05:00,35.83,35.85,35.83,35.85,28800.0,19.1576,19.1683,19.1576,19.1683,28800.0
2012-09-24 14:10:00,35.85,35.86,35.84,35.86,30000.0,19.1683,19.1736,19.1629,19.1736,30000.0
2012-09-24 14:15:00,35.86,35.86,35.84,35.85,23700.0,19.1736,19.1736,19.1629,19.1683,23700.0
2012-09-24 14:20:00,35.85,35.85,35.82,35.85,35900.0,19.1683,19.1683,19.1522,19.1683,35900.0
2012-09-24 14:25:00,35.85,35.87,35.85,35.87,19000.0,19.1683,19.179,19.1683,19.179,19000.0
2012-09-24 14:30:00,35.87,35.89,35.87,35.87,42200.0,19.179,19.1897,19.179,19.179,42200.0
2012-09-24 14:35:00,35.87,35.88,35.84,35.86,36600.0,19.179,19.1843,19.1629,19.1736,36600.0
2012-09-24 14:40:00,35.86,35.87,35.84,35.84,29800.0,19.1736,19.179,19.1629,19.1629,29800.0
2012-09-24 14:45:00,35.84,35.86,35.84,35.85,33100.0,19.1629,19.1736,19.1629,19.1683,33100.0
2012-09-24 14:50:00,35.85,35.9,35.84,35.88,47900.0,19.1683,19.195,19.1629,19.1843,47900.0
2012-09-24 14:55:00,35.88,35.89,35.86,35.87,20600.0,19.1843,19.1897,19.1736,19.179,20600.0
2012-09-24 15:00:00,35.86,35.87,35.85,35.86,39000.0,19.1736,19.179,19.1683,19.1736,39000.0
2012-09-24 15:05:00,35.85,35.88,35.85,35.88,26500.0,19.1683,19.1843,19.1683,19.1843,26500.0
2012-09-24 15:10:00,35.88,35.89,35.86,35.87,38000.0,19.1843,19.1897,19.1736,19.179,38000.0
2012-09-24 15:15:00,35.86,35.88,35.86,35.87,23200.0,19.1736,19.1843,19.1736,19.179,23200.0
2012-09-24 15:20:00,35.88,35.89,35.87,35.88,26200.0,19.1843,19.1897,19.179,19.1843,26200.0
2012-09-24 15:25:00,35.89,35.9,35.88,35.9,37600.0,19.1897,19.195,19.1843,19.195,37600.0
2012-09-24 15:30:00,35.89,35.9,35.87,35.89,92400.0,19.1897,19.195,19.179,19.1897,92400.0
2012-09-24 15:35:00,35.89,35.89,35.85,35.85,63000.0,19.1897,19.1897,19.1683,19.1683,63000.0
2012-09-24 15:40:00,35.86,35.87,35.83,35.84,103400.0,19.1736,19.179,19.1576,19.1629,103400.0
2012-09-24 15:45:00,35.84,35.85,35.83,35.84,98000.0,19.1629,19.1683,19.1576,19.1629,98000.0
2012-09-24 15:50:00,35.84,35.85,35.81,35.81,145100.0,19.1629,19.1683,19.1469,19.1469,145100.0
2012-09-24 15:55:00,35.82,35.83,35.79,35.8,194800.0,19.1522,19.1576,19.1362,19.1415,194800.0
2012-09-25 09:30:00,35.87,35.98,35.82,35.85,129700.0,19.179,19.2378,19.1522,19.1683,129700.0
2012-09-25 09:35:00,35.86,35.91,35.84,35.9,23800.0,19.1736,19.2004,19.1629,19.195,23800.0
2012-09-25 09:40:00,35.91,35.96,35.87,35.87,51100.0,19.2004,19.2271,19.179,19.179,51100.0
2012-09-25 09:45:00,35.88,35.89,35.84,35.84,27000.0,19.1843,19.1897,19.1629,19.1629,27000.0
2012-09-25 09:50:00,35.85,35.85,35.81,35.81,27000.0,19.1683,19.1683,19.1469,19.1469,27000.0
2012-09-25 09:55:00,35.81,35.83,35.81,35.81,26400.0,19.1469,19.1576,19.1469,19.1469,26400.0
2012-09-25 10:00:00,35.82,35.85,35.8,35.81,157100.0,19.1522,19.1683,19.1415,19.1469,157100.0
2012-09-25 10:05:00,35.81,35.82,35.78,35.79,87100.0,19.1469,19.1522,19.1308,19.1362,87100.0
2012-09-25 10:10:00,35.79,35.8,35.76,35.76,30800.0,19.1362,19.1415,19.1202,19.1202,30800.0
2012-09-25 10:15:00,35.76,35.8,35.76,35.77,24400.0,19.1202,19.1415,19.1202,19.1255,24400.0
2012-09-25 10:20:00,35.77,35.79,35.76,35.78,35100.0,19.1255,19.1362,19.1202,19.1308,35100.0
2012-09-25 10:25:00,35.78,35.83,35.76,35.82,39700.0,19.1308,19.1576,19.1202,19.1522,39700.0
2012-09-25 10:30:00,35.83,35.83,35.77,35.79,50200.0,19.1576,19.1576,19.1255,19.1362,50200.0
2012-09-25 10:35:00,35.79,35.8,35.77,35.77,26300.0,19.1362,19.1415,19.1255,19.1255,26300.0
2012-09-25 10:40:00,35.77,35.81,35.75,35.78,87800.0,19.1255,19.1469,19.1148,19.1308,87800.0
2012-09-25 10:45:00,35.8,35.86,35.8,35.85,28100.0,19.1415,19.1736,19.1415,19.1683,28100.0
2012-09-25 10:50:00,35.85,35.86,35.84,35.84,32200.0,19.1683,19.1736,19.1629,19.1629,32200.0
2012-09-25 10:55:00,35.85,35.86,35.84,35.85,30800.0,19.1683,19.1736,19.1629,19.1683,30800.0
2012-09-25 11:00:00,35.85,35.86,35.84,35.85,27500.0,19.1683,19.1736,19.1629,19.1683,27500.0
2012-09-25 11:05:00,35.85,35.86,35.84,35.85,18900.0,19.1683,19.1736,19.1629,19.1683,18900.0
2012-09-25 11:10:00,35.85,35.85,35.84,35.85,11000.0,19.1683,19.1683,19.1629,19.1683,11000.0
2012-09-25 11:15:00,35.85,35.85,35.83,35.84,26800.0,19.1683,19.1683,19.1576,19.1629,26800.0
2012-09-25 11:20:00,35.84,35.85,35.81,35.81,27200.0,19.1629,19.1683,19.1469,19.1469,27200.0
2012-09-25 11:25:00,35.81,35.84,35.81,35.84,14700.0,19.1469,19.1629,19.1469,19.1629,14700.0
2012-09-25 11:30:00,35.85,35.85,35.84,35.84,4900.0,19.1683,19.1683,19.1629,19.1629,4900.0
2012-09-25 11:35:00,35.84,35.85,35.82,35.83,14000.0,19.1629,19.1683,19.1522,19.1576,14000.0
2012-09-25 11:40:00,35.82,35.84,35.82,35.84,9300.0,19.1522,19.1629,19.1522,19.1629,9300.0
2012-09-25 11:45:00,35.84,35.85,35.81,35.84,18900.0,19.1629,19.1683,19.1469,19.1629,18900.0
2012-09-25 11:50:00,35.84,35.85,35.84,35.85,12400.0,19.1629,19.1683,19.1629,19.1683,12400.0
2012-09-25 11:55:00,35.84,35.85,35.83,35.83,35000.0,19.1629,19.1683,19.1576,19.1576,35000.0
2012-09-25 12:00:00,35.83,35.84,35.8,35.81,15700.0,19.1576,19.1629,19.1415,19.1469,15700.0
2012-09-25 12:05:00,35.81,35.82,35.8,35.8,28000.0,19.1469,19.1522,19.1415,19.1415,28000.0
2012-09-25 12:10:00,35.8,35.8,35.79,35.8,14400.0,19.1415,19.1415,19.1362,19.1415,14400.0
2012-09-25 12:15:00,35.79,35.8,35.76,35.77,17000.0,19.1362,19.1415,19.1202,19.1255,17000.0
2012-09-25 12:20:00,35.78,35.8,35.78,35.8,5800.0,19.1308,19.1415,19.1308,19.1415,5800.0
2012-09-25 12:25:00,35.8,35.8,35.78,35.78,6700.0,19.1415,19.1415,19.1308,19.1308,6700.0
2012-09-25 12:30:00,35.79,35.81,35.78,35.79,23800.0,19.1362,19.1469,19.1308,19.1362,23800.0
2012-09-25 12:35:00,35.79,35.8,35.77,35.77,16100.0,19.1362,19.1415,19.1255,19.1255,16100.0
2012-09-25 12:40:00,35.77,35.77,35.74,35.76,41500.0,19.1255,19.1255,19.1095,19.1202,41500.0
2012-09-25 12:45:00,35.76,35.79,35.74,35.74,58200.0,19.1202,19.1362,19.1095,19.1095,58200.0
2012-09-25 12:50:00,35.75,35.75,35.73,35.74,12300.0,19.1148,19.1148,19.1041,19.1095,12300.0
2012-09-25 12:55:00,35.75,35.75,35.72,35.73,26900.0,19.1148,19.1148,19.0988,19.1041,26900.0
2012-09-25 13:00:00,35.73,35.73,35.67,35.7,46800.0,19.1041,19.1041,19.072,19.0881,46800.0
2012-09-25 13:05:00,35.7,35.71,35.68,35.71,14400.0,19.0881,19.0934,19.0774,19.0934,14400.0
2012-09-25 13:10:00,35.7,35.72,35.7,35.72,7700.0,19.0881,19.0988,19.0881,19.0988,7700.0
2012-09-25 13:15:00,35.72,35.73,35.7,35.7,18600.0,19.0988,19.1041,19.0881,19.0881,18600.0
2012-09-25 13:20:00,35.71,35.72,35.69,35.7,18600.0,19.0934,19.0988,19.0827,19.0881,18600.0
2012-09-25 13:25:00,35.7,35.71,35.68,35.7,27300.0,19.0881,19.0934,19.0774,19.0881,27300.0
2012-09-25 13:30:00,35.7,35.72,35.69,35.69,62100.0,19.0881,19.0988,19.0827,19.0827,62100.0
2012-09-25 13:35:00,35.7,35.7,35.69,35.7,16600.0,19.0881,19.0881,19.0827,19.0881,16600.0
2012-09-25 13:40:00,35.7,35.7,35.67,35.68,29100.0,19.0881,19.0881,19.072,19.0774,29100.0
2012-09-25 13:45:00,35.67,35.69,35.67,35.69,13400.0,19.072,19.0827,19.072,19.0827,13400.0
2012-09-25 13:50:00,35.69,35.69,35.68,35.69,9500.0,19.0827,19.0827,19.0774,19.0827,9500.0
2012-09-25 13:55:00,35.69,35.69,35.68,35.69,6900.0,19.0827,19.0827,19.0774,19.0827,6900.0
2012-09-25 14:00:00,35.69,35.7,35.69,35.7,45900.0,19.0827,19.0881,19.0827,19.0881,45900.0
2012-09-25 14:05:00,35.69,35.71,35.68,35.69,26300.0,19.0827,19.0934,19.0774,19.0827,26300.0
2012-09-25 14:10:00,35.69,35.71,35.67,35.67,30500.0,19.0827,19.0934,19.072,19.072,30500.0
2012-09-25 14:15:00,35.68,35.73,35.67,35.67,29100.0,19.0774,19.1041,19.072,19.072,29100.0
2012-09-25 14:20:00,35.67,35.68,35.66,35.67,12800.0,19.072,19.0774,19.0667,19.072,12800.0
2012-09-25 14:25:00,35.67,35.68,35.66,35.68,17400.0,19.072,19.0774,19.0667,19.0774,17400.0
2012-09-25 14:30:00,35.68,35.7,35.67,35.7,23500.0,19.0774,19.0881,19.072,19.0881,23500.0
2012-09-25 14:35:00,35.71,35.72,35.68,35.7,17900.0,19.0934,19.0988,19.0774,19.0881,17900.0
2012-09-25 14:40:00,35.7,35.72,35.69,35.7,18500.0,19.0881,19.0988,19.0827,19.0881,18500.0
2012-09-25 14:45:00,35.7,35.72,35.66,35.72,30000.0,19.0881,19.0988,19.0667,19.0988,30000.0
2012-09-25 14:50:00,35.72,35.73,35.71,35.72,12000.0,19.0988,19.1041,19.0934,19.0988,12000.0
2012-09-25 14:55:00,35.72,35.72,35.66,35.66,48000.0,19.0988,19.0988,19.0667,19.0667,48000.0
2012-09-25 15:00:00,35.66,35.69,35.66,35.68,17100.0,19.0667,19.0827,19.0667,19.0774,17100.0
2012-09-25 15:05:00,35.67,35.7,35.64,35.64,47600.0,19.072,19.0881,19.056,19.056,47600.0
2012-09-25 15:10:00,35.65,35.65,35.59,35.64,43100.0,19.0613,19.0613,19.0293,19.056,43100.0
2012-09-25 15:15:00,35.64,35.65,35.59,35.6,49000.0,19.056,19.0613,19.0293,19.0346,49000.0
2012-09-25 15:20:00,35.6,35.65,35.59,35.61,42300.0,19.0346,19.0613,19.0293,19.04,42300.0
2012-09-25 15:25:00,35.62,35.65,35.62,35.65,35400.0,19.0453,19.0613,19.0453,19.0613,35400.0
2012-09-25 15:30:00,35.65,35.65,35.61,35.61,78400.0,19.0613,19.0613,19.04,19.04,78400.0
2012-09-25 15:35:00,35.62,35.65,35.6,35.61,74200.0,19.0453,19.0613,19.0346,19.04,74200.0
2012-09-25 15:40:00,35.61,35.62,35.59,35.6,62500.0,19.04,19.0453,19.0293,19.0346,62500.0
2012-09-25 15:45:00,35.6,35.63,35.57,35.61,109400.0,19.0346,19.0506,19.0186,19.04,109400.0
2012-09-25 15:50:00,35.61,35.61,35.59,35.59,85100.0,19.04,19.04,19.0293,19.0293,85100.0
2012-09-25 15:55:00,35.6,35.6,35.52,35.54,275100.0,19.0346,19.0346,18.9918,19.0025,275100.0
2012-09-26 09:30:00,35.53,35.55,35.5,35.54,80600.0,18.9972,19.0079,18.9811,19.0025,80600.0
2012-09-26 09:35:00,35.53,35.55,35.51,35.53,21100.0,18.9972,19.0079,18.9865,18.9972,21100.0
2012-09-26 09:40:00,35.51,35.52,35.45,35.49,50400.0,18.9865,18.9918,18.9544,18.9758,50400.0
2012-09-26 09:45:00,35.5,35.5,35.38,35.39,44700.0,18.9811,18.9811,18.917,18.9223,44700.0
2012-09-26 09:50:00,35.4,35.42,35.35,35.36,41100.0,18.9277,18.9384,18.9009,18.9063,41100.0
2012-09-26 09:55:00,35.36,35.37,35.3,35.3,66400.0,18.9063,18.9116,18.8742,18.8742,66400.0
2012-09-26 10:00:00,35.3,35.35,35.27,35.32,54900.0,18.8742,18.9009,18.8582,18.8849,54900.0
2012-09-26 10:05:00,35.32,35.33,35.3,35.32,13200.0,18.8849,18.8902,18.8742,18.8849,13200.0
2012-09-26 10:10:00,35.33,35.38,35.32,35.37,22800.0,18.8902,18.917,18.8849,18.9116,22800.0
2012-09-26 10:15:00,35.37,35.37,35.32,35.33,179600.0,18.9116,18.9116,18.8849,18.8902,179600.0
2012-09-26 10:20:00,35.33,35.36,35.33,35.36,34200.0,18.8902,18.9063,18.8902,18.9063,34200.0
2012-09-26 10:25:00,35.36,35.38,35.33,35.33,33300.0,18.9063,18.917,18.8902,18.8902,33300.0
2012-09-26 10:30:00,35.34,35.36,35.34,35.34,18300.0,18.8956,18.9063,18.8956,18.8956,18300.0
2012-09-26 10:35:00,35.34,35.34,35.26,35.3,77400.0,18.8956,18.8956,18.8528,18.8742,77400.0
2012-09-26 10:40:00,35.29,35.36,35.29,35.36,25700.0,18.8689,18.9063,18.8689,18.9063,25700.0
2012-09-26 10:45:00,35.36,35.38,35.32,35.38,43100.0,18.9063,18.917,18.8849,18.917,43100.0
2012-09-26 10:50:00,35.37,35.4,35.35,35.37,41800.0,18.9116,18.9277,18.9009,18.9116,41800.0
2012-09-26 10:55:00,35.36,35.38,35.36,35.38,72000.0,18.9063,18.917,18.9063,18.917,72000.0
2012-09-26 11:00:00,35.37,35.4,35.35,35.38,43100.0,18.9116,18.9277,18.9009,18.917,43100.0
2012-09-26 11:05:00,35.38,35.39,35.37,35.39,19000.0,18.917,18.9223,18.9116,18.9223,19000.0
2012-09-26 11:10:00,35.37,35.38,35.36,35.37,31600.0,18.9116,18.917,18.9063,18.9116,31600.0
2012-09-26 11:15:00,35.37,35.4,35.36,35.39,29200.0,18.9116,18.9277,18.9063,18.9223,29200.0
2012-09-26 11:20:00,35.4,35.44,35.4,35.43,65000.0,18.9277,18.9491,18.9277,18.9437,65000.0
2012-09-26 11:25:00,35.44,35.46,35.43,35.46,37500.0,18.9491,18.9597,18.9437,18.9597,37500.0
2012-09-26 11:30:00,35.46,35.46,35.43,35.44,13300.0,18.9597,18.9597,18.9437,18.9491,13300.0
2012-09-26 11:35:00,35.44,35.44,35.43,35.43,32400.0,18.9491,18.9491,18.9437,18.9437,32400.0
2012-09-26 11:40:00,35.43,35.44,35.39,35.4,39200.0,18.9437,18.9491,18.9223,18.9277,39200.0
2012-09-26 11:45:00,35.4,35.42,35.39,35.42,37900.0,18.9277,18.9384,18.9223,18.9384,37900.0
2012-09-26 11:50:00,35.41,35.42,35.38,35.4,18100.0,18.933,18.9384,18.917,18.9277,18100.0
2012-09-26 11:55:00,35.4,35.4,35.36,35.36,16200.0,18.9277,18.9277,18.9063,18.9063,16200.0
2012-09-26 12:00:00,35.36,35.39,35.36,35.38,54900.0,18.9063,18.9223,18.9063,18.917,54900.0
2012-09-26 12:05:00,35.38,35.39,35.37,35.38,48200.0,18.917,18.9223,18.9116,18.917,48200.0
2012-09-26 12:10:00,35.37,35.39,35.33,35.33,30900.0,18.9116,18.9223,18.8902,18.8902,30900.0
2012-09-26 12:15:00,35.33,35.36,35.31,35.31,24300.0,18.8902,18.9063,18.8795,18.8795,24300.0
2012-09-26 12:20:00,35.32,35.32,35.28,35.29,29700.0,18.8849,18.8849,18.8635,18.8689,29700.0
2012-09-26 12:25:00,35.28,35.29,35.27,35.29,30900.0,18.8635,18.8689,18.8582,18.8689,30900.0
2012-09-26 12:30:00,35.29,35.29,35.26,35.26,20300.0,18.8689,18.8689,18.8528,18.8528,20300.0
2012-09-26 12:35:00,35.27,35.3,35.26,35.29,17600.0,18.8582,18.8742,18.8528,18.8689,17600.0
2012-09-26 12:40:00,35.29,35.3,35.27,35.27,16000.0,18.8689,18.8742,18.8582,18.8582,16000.0
2012-09-26 12:45:00,35.27,35.28,35.26,35.27,12700.0,18.8582,18.8635,18.8528,18.8582,12700.0
2012-09-26 12:50:00,35.27,35.27,35.25,35.26,10400.0,18.8582,18.8582,18.8475,18.8528,10400.0
2012-09-26 12:55:00,35.26,35.3,35.26,35.29,41700.0,18.8528,18.8742,18.8528,18.8689,41700.0
2012-09-26 13:00:00,35.29,35.3,35.23,35.24,59000.0,18.8689,18.8742,18.8368,18.8421,59000.0
2012-09-26 13:05:00,35.24,35.27,35.22,35.22,38500.0,18.8421,18.8582,18.8314,18.8314,38500.0
2012-09-26 13:10:00,35.23,35.24,35.17,35.17,63100.0,18.8368,18.8421,18.8047,18.8047,63100.0
2012-09-26 13:15:00,35.16,35.17,35.15,35.16,16300.0,18.7993,18.8047,18.794,18.7993,16300.0
2012-09-26 13:20:00,35.17,35.17,35.16,35.17,10900.0,18.8047,18.8047,18.7993,18.8047,10900.0
2012-09-26 13:25:00,35.16,35.18,35.12,35.14,58100.0,18.7993,18.81,18.778,18.7887,58100.0
2012-09-26 13:30:00,35.14,35.16,35.12,35.13,25600.0,18.7887,18.7993,18.778,18.7833,25600.0
2012-09-26 13:35:00,35.12,35.13,35.11,35.12,13400.0,18.778,18.7833,18.7726,18.778,13400.0
2012-09-26 13:40:00,35.13,35.13,35.12,35.12,19000.0,18.7833,18.7833,18.778,18.778,19000.0
2012-09-26 13:45:00,35.12,35.15,35.11,35.13,22000.0,18.778,18.794,18.7726,18.7833,22000.0
2012-09-26 13:50:00,35.13,35.21,35.13,35.19,27700.0,18.7833,18.8261,18.7833,18.8154,27700.0
2012-09-26 13:55:00,35.19,35.19,35.14,35.15,30900.0,18.8154,18.8154,18.7887,18.794,30900.0
2012-09-26 14:00:00,35.14,35.2,35.14,35.18,40100.0,18.7887,18.8207,18.7887,18.81,40100.0
2012-09-26 14:05:00,35.18,35.2,35.17,35.19,21400.0,18.81,18.8207,18.8047,18.8154,21400.0
2012-09-26 14:10:00,35.19,35.2,35.19,35.2,7200.0,18.8154,18.8207,18.8154,18.8207,7200.0
2012-09-26 14:15:00,35.19,35.21,35.19,35.2,21200.0,18.8154,18.8261,18.8154,18.8207,21200.0
2012-09-26 14:20:00,35.21,35.22,35.21,35.22,6200.0,18.8261,18.8314,18.8261,18.8314,6200.0
2012-09-26 14:25:00,35.22,35.25,35.19,35.2,28700.0,18.8314,18.8475,18.8154,18.8207,28700.0
2012-09-26 14:30:00,35.2,35.22,35.17,35.21,25500.0,18.8207,18.8314,18.8047,18.8261,25500.0
2012-09-26 14:35:00,35.22,35.25,35.21,35.24,23200.0,18.8314,18.8475,18.8261,18.8421,23200.0
2012-09-26 14:40:00,35.25,35.25,35.21,35.23,23300.0,18.8475,18.8475,18.8261,18.8368,23300.0
2012-09-26 14:45:00,35.22,35.23,35.17,35.19,14300.0,18.8314,18.8368,18.8047,18.8154,14300.0
2012-09-26 14:50:00,35.18,35.19,35.12,35.13,32400.0,18.81,18.8154,18.778,18.7833,32400.0
2012-09-26 14:55:00,35.13,35.14,35.11,35.12,27200.0,18.7833,18.7887,18.7726,18.778,27200.0
2012-09-26 15:00:00,35.13,35.16,35.12,35.16,28900.0,18.7833,18.7993,18.778,18.7993,28900.0
2012-09-26 15:05:00,35.16,35.17,35.15,35.16,39700.0,18.7993,18.8047,18.794,18.7993,39700.0
2012-09-26 15:10:00,35.16,35.17,35.13,35.13,30800.0,18.7993,18.8047,18.7833,18.7833,30800.0
2012-09-26 15:15:00,35.13,35.16,35.11,35.15,83500.0,18.7833,18.7993,18.7726,18.794,83500.0
2012-09-26 15:20:00,35.16,35.2,35.15,35.2,51700.0,18.7993,18.8207,18.794,18.8207,51700.0
2012-09-26 15:25:00,35.19,35.21,35.18,35.19,33700.0,18.8154,18.8261,18.81,18.8154,33700.0
2012-09-26 15:30:00,35.19,35.19,35.16,35.18,36500.0,18.8154,18.8154,18.7993,18.81,36500.0
2012-09-26 15:35:00,35.18,35.19,35.15,35.18,33100.0,18.81,18.8154,18.794,18.81,33100.0
2012-09-26 15:40:00,35.17,35.18,35.14,35.16,40700.0,18.8047,18.81,18.7887,18.7993,40700.0
2012-09-26 15:45:00,35.16,35.17,35.12,35.13,68200.0,18.7993,18.8047,18.778,18.7833,68200.0
2012-09-26 15:50:00,35.13,35.19,35.12,35.19,69700.0,18.7833,18.8154,18.778,18.8154,69700.0
2012-09-26 15:55:00,35.19,35.2,35.11,35.15,169900.0,18.8154,18.8207,18.7726,18.794,169900.0
2012-09-27 09:30:00,35.22,35.51,35.17,35.49,111100.0,18.8314,18.9865,18.8047,18.9758,111100.0
2012-09-27 09:35:00,35.49,35.54,35.39,35.54,79200.0,18.9758,19.0025,18.9223,19.0025,79200.0
2012-09-27 09:40:00,35.55,35.63,35.55,35.6,51100.0,19.0079,19.0506,19.0079,19.0346,51100.0
2012-09-27 09:45:00,35.6,35.62,35.59,35.59,32600.0,19.0346,19.0453,19.0293,19.0293,32600.0
2012-09-27 09:50:00,35.6,35.6,35.59,35.6,29800.0,19.0346,19.0346,19.0293,19.0346,29800.0
2012-09-27 09:55:00,35.59,35.59,35.55,35.57,58100.0,19.0293,19.0293,19.0079,19.0186,58100.0
2012-09-27 10:00:00,35.56,35.57,35.51,35.54,50400.0,19.0132,19.0186,18.9865,19.0025,50400.0
2012-09-27 10:05:00,35.53,35.54,35.53,35.54,13700.0,18.9972,19.0025,18.9972,19.0025,13700.0
2012-09-27 10:10:00,35.53,35.55,35.53,35.54,40400.0,18.9972,19.0079,18.9972,19.0025,40400.0
2012-09-27 10:15:00,35.54,35.54,35.51,35.51,23800.0,19.0025,19.0025,18.9865,18.9865,23800.0
2012-09-27 10:20:00,35.5,35.52,35.5,35.51,79900.0,18.9811,18.9918,18.9811,18.9865,79900.0
2012-09-27 10:25:00,35.51,35.52,35.49,35.5,50300.0,18.9865,18.9918,18.9758,18.9811,50300.0
2012-09-27 10:30:00,35.5,35.51,35.45,35.51,49000.0,18.9811,18.9865,18.9544,18.9865,49000.0
2012-09-27 10:35:00,35.51,35.52,35.48,35.51,34900.0,18.9865,18.9918,18.9704,18.9865,34900.0
2012-09-27 10:40:00,35.51,35.53,35.5,35.52,19500.0,18.9865,18.9972,18.9811,18.9918,19500.0
2012-09-27 10:45:00,35.53,35.53,35.51,35.51,50800.0,18.9972,18.9972,18.9865,18.9865,50800.0
2012-09-27 10:50:00,35.51,35.52,35.51,35.52,28400.0,18.9865,18.9918,18.9865,18.9918,28400.0
2012-09-27 10:55:00,35.52,35.52,35.48,35.49,36100.0,18.9918,18.9918,18.9704,18.9758,36100.0
2012-09-27 11:00:00,35.49,35.51,35.49,35.5,45400.0,18.9758,18.9865,18.9758,18.9811,45400.0
2012-09-27 11:05:00,35.5,35.5,35.49,35.5,8100.0,18.9811,18.9811,18.9758,18.9811,8100.0
2012-09-27 11:10:00,35.5,35.51,35.49,35.51,39600.0,18.9811,18.9865,18.9758,18.9865,39600.0
2012-09-27 11:15:00,35.51,35.52,35.5,35.52,54100.0,18.9865,18.9918,18.9811,18.9918,54100.0
2012-09-27 11:20:00,35.52,35.52,35.49,35.5,53600.0,18.9918,18.9918,18.9758,18.9811,53600.0
2012-09-27 11:25:00,35.5,35.52,35.49,35.52,58000.0,18.9811,18.9918,18.9758,18.9918,58000.0
2012-09-27 11:30:00,35.52,35.52,35.51,35.52,36500.0,18.9918,18.9918,18.9865,18.9918,36500.0
2012-09-27 11:35:00,35.52,35.58,35.51,35.55,233100.0,18.9918,19.0239,18.9865,19.0079,233100.0
2012-09-27 11:40:00,35.54,35.55,35.51,35.51,16600.0,19.0025,19.0079,18.9865,18.9865,16600.0
2012-09-27 11:45:00,35.51,35.52,35.48,35.5,58300.0,18.9865,18.9918,18.9704,18.9811,58300.0
2012-09-27 11:50:00,35.5,35.51,35.49,35.51,10800.0,18.9811,18.9865,18.9758,18.9865,10800.0
2012-09-27 11:55:00,35.51,35.55,35.51,35.54,73500.0,18.9865,19.0079,18.9865,19.0025,73500.0
2012-09-27 12:00:00,35.54,35.57,35.52,35.55,30700.0,19.0025,19.0186,18.9918,19.0079,30700.0
2012-09-27 12:05:00,35.56,35.56,35.54,35.56,25200.0,19.0132,19.0132,19.0025,19.0132,25200.0
2012-09-27 12:10:00,35.56,35.56,35.55,35.56,30000.0,19.0132,19.0132,19.0079,19.0132,30000.0
2012-09-27 12:15:00,35.56,35.56,35.55,35.56,15900.0,19.0132,19.0132,19.0079,19.0132,15900.0
2012-09-27 12:20:00,35.56,35.57,35.55,35.57,56900.0,19.0132,19.0186,19.0079,19.0186,56900.0
2012-09-27 12:25:00,35.57,35.58,35.56,35.56,73700.0,19.0186,19.0239,19.0132,19.0132,73700.0
2012-09-27 12:30:00,35.56,35.56,35.51,35.52,22400.0,19.0132,19.0132,18.9865,18.9918,22400.0
2012-09-27 12:35:00,35.51,35.53,35.51,35.52,25900.0,18.9865,18.9972,18.9865,18.9918,25900.0
2012-09-27 12:40:00,35.52,35.53,35.52,35.52,3700.0,18.9918,18.9972,18.9918,18.9918,3700.0
2012-09-27 12:45:00,35.53,35.53,35.52,35.52,6000.0,18.9972,18.9972,18.9918,18.9918,6000.0
2012-09-27 12:50:00,35.52,35.52,35.51,35.52,13500.0,18.9918,18.9918,18.9865,18.9918,13500.0
2012-09-27 12:55:00,35.52,35.52,35.51,35.51,12700.0,18.9918,18.9918,18.9865,18.9865,12700.0
2012-09-27 13:00:00,35.51,35.52,35.51,35.52,8100.0,18.9865,18.9918,18.9865,18.9918,8100.0
2012-09-27 13:05:00,35.52,35.52,35.51,35.52,11300.0,18.9918,18.9918,18.9865,18.9918,11300.0
2012-09-27 13:10:00,35.52,35.52,35.51,35.52,5000.0,18.9918,18.9918,18.9865,18.9918,5000.0
2012-09-27 13:15:00,35.52,35.52,35.51,35.52,17200.0,18.9918,18.9918,18.9865,18.9918,17200.0
2012-09-27 13:20:00,35.52,35.52,35.51,35.52,18000.0,18.9918,18.9918,18.9865,18.9918,18000.0
2012-09-27 13:25:00,35.52,35.52,35.51,35.52,23900.0,18.9918,18.9918,18.9865,18.9918,23900.0
2012-09-27 13:30:00,35.51,35.52,35.51,35.52,5700.0,18.9865,18.9918,18.9865,18.9918,5700.0
2012-09-27 13:35:00,35.52,35.52,35.5,35.5,130300.0,18.9918,18.9918,18.9811,18.9811,130300.0
2012-09-27 13:40:00,35.5,35.52,35.49,35.51,84800.0,18.9811,18.9918,18.9758,18.9865,84800.0
2012-09-27 13:45:00,35.51,35.56,35.5,35.56,30500.0,18.9865,19.0132,18.9811,19.0132,30500.0
2012-09-27 13:50:00,35.56,35.57,35.53,35.54,23300.0,19.0132,19.0186,18.9972,19.0025,23300.0
2012-09-27 13:55:00,35.54,35.56,35.53,35.55,16500.0,19.0025,19.0132,18.9972,19.0079,16500.0
2012-09-27 14:00:00,35.54,35.56,35.54,35.56,22000.0,19.0025,19.0132,19.0025,19.0132,22000.0
2012-09-27 14:05:00,35.56,35.56,35.55,35.55,19300.0,19.0132,19.0132,19.0079,19.0079,19300.0
2012-09-27 14:10:00,35.55,35.59,35.55,35.59,35100.0,19.0079,19.0293,19.0079,19.0293,35100.0
2012-09-27 14:15:00,35.59,35.6,35.58,35.6,16400.0,19.0293,19.0346,19.0239,19.0346,16400.0
2012-09-27 14:20:00,35.6,35.6,35.59,35.6,5100.0,19.0346,19.0346,19.0293,19.0346,5100.0
2012-09-27 14:25:00,35.6,35.65,35.6,35.65,25300.0,19.0346,19.0613,19.0346,19.0613,25300.0
2012-09-27 14:30:00,35.64,35.7,35.64,35.7,34900.0,19.056,19.0881,19.056,19.0881,34900.0
2012-09-27 14:35:00,35.7,35.7,35.69,35.7,87500.0,19.0881,19.0881,19.0827,19.0881,87500.0
2012-09-27 14:40:00,35.7,35.7,35.67,35.68,40300.0,19.0881,19.0881,19.072,19.0774,40300.0
2012-09-27 14:45:00,35.68,35.68,35.65,35.66,94800.0,19.0774,19.0774,19.0613,19.0667,94800.0
2012-09-27 14:50:00,35.66,35.68,35.65,35.65,34100.0,19.0667,19.0774,19.0613,19.0613,34100.0
2012-09-27 14:55:00,35.66,35.66,35.65,35.65,18400.0,19.0667,19.0667,19.0613,19.0613,18400.0
2012-09-27 15:00:00,35.66,35.66,35.63,35.63,23500.0,19.0667,19.0667,19.0506,19.0506,23500.0
2012-09-27 15:05:00,35.64,35.65,35.63,35.64,21700.0,19.056,19.0613,19.0506,19.056,21700.0
2012-09-27 15:10:00,35.65,35.65,35.61,35.63,29800.0,19.0613,19.0613,19.04,19.0506,29800.0
2012-09-27 15:15:00,35.62,35.63,35.61,35.62,15800.0,19.0453,19.0506,19.04,19.0453,15800.0
2012-09-27 15:20:00,35.61,35.62,35.61,35.62,27100.0,19.04,19.0453,19.04,19.0453,27100.0
2012-09-27 15:25:00,35.63,35.64,35.61,35.63,91700.0,19.0506,19.056,19.04,19.0506,91700.0
2012-09-27 15:30:00,35.62,35.66,35.62,35.66,38800.0,19.0453,19.0667,19.0453,19.0667,38800.0
2012-09-27 15:35:00,35.66,35.66,35.62,35.63,53700.0,19.0667,19.0667,19.0453,19.0506,53700.0
2012-09-27 15:40:00,35.62,35.63,35.62,35.63,23500.0,19.0453,19.0506,19.0453,19.0506,23500.0
2012-09-27 15:45:00,35.63,35.63,35.57,35.62,75200.0,19.0506,19.0506,19.0186,19.0453,75200.0
2012-09-27 15:50:00,35.61,35.65,35.59,35.63,67100.0,19.04,19.0613,19.0293,19.0506,67100.0
2012-09-27 15:55:00,35.64,35.67,35.63,35.66,117600.0,19.056,19.072,19.0506,19.0667,117600.0
2012-09-28 09:30:00,35.49,35.56,35.36,35.37,67800.0,18.9758,19.0132,18.9063,18.9116,67800.0
2012-09-28 09:35:00,35.38,35.58,35.38,35.48,22900.0,18.917,19.0239,18.917,18.9704,22900.0
2012-09-28 09:40:00,35.51,35.51,35.4,35.48,22100.0,18.9865,18.9865,18.9277,18.9704,22100.0
2012-09-28 09:45:00,35.46,35.48,35.4,35.43,24000.0,18.9597,18.9704,18.9277,18.9437,24000.0
2012-09-28 09:50:00,35.43,35.5,35.41,35.48,23100.0,18.9437,18.9811,18.933,18.9704,23100.0
2012-09-28 09:55:00,35.47,35.51,35.44,35.47,31600.0,18.9651,18.9865,18.9491,18.9651,31600.0
2012-09-28 10:00:00,35.47,35.5,35.45,35.45,17900.0,18.9651,18.9811,18.9544,18.9544,17900.0
2012-09-28 10:05:00,35.45,35.5,35.44,35.5,19200.0,18.9544,18.9811,18.9491,18.9811,19200.0
2012-09-28 10:10:00,35.49,35.51,35.45,35.45,57800.0,18.9758,18.9865,18.9544,18.9544,57800.0
2012-09-28 10:15:00,35.45,35.48,35.45,35.46,17400.0,18.9544,18.9704,18.9544,18.9597,17400.0
2012-09-28 10:20:00,35.45,35.51,35.45,35.51,8000.0,18.9544,18.9865,18.9544,18.9865,8000.0
2012-09-28 10:25:00,35.51,35.51,35.42,35.46,26900.0,18.9865,18.9865,18.9384,18.9597,26900.0
2012-09-28 10:30:00,35.45,35.49,35.42,35.49,12600.0,18.9544,18.9758,18.9384,18.9758,12600.0
2012-09-28 10:35:00,35.48,35.49,35.42,35.45,16400.0,18.9704,18.9758,18.9384,18.9544,16400.0
2012-09-28 10:40:00,35.46,35.46,35.41,35.42,15500.0,18.9597,18.9597,18.933,18.9384,15500.0
2012-09-28 10:45:00,35.4,35.47,35.4,35.44,10800.0,18.9277,18.9651,18.9277,18.9491,10800.0
2012-09-28 10:50:00,35.44,35.47,35.43,35.45,16700.0,18.9491,18.9651,18.9437,18.9544,16700.0
2012-09-28 10:55:00,35.45,35.51,35.45,35.46,60300.0,18.9544,18.9865,18.9544,18.9597,60300.0
2012-09-28 11:00:00,35.46,35.5,35.45,35.5,9100.0,18.9597,18.9811,18.9544,18.9811,9100.0
2012-09-28 11:05:00,35.5,35.5,35.48,35.49,15300.0,18.9811,18.9811,18.9704,18.9758,15300.0
2012-09-28 11:10:00,35.49,35.51,35.46,35.47,111100.0,18.9758,18.9865,18.9597,18.9651,111100.0
2012-09-28 11:15:00,35.46,35.48,35.44,35.48,22700.0,18.9597,18.9704,18.9491,18.9704,22700.0
2012-09-28 11:20:00,35.48,35.5,35.47,35.5,24300.0,18.9704,18.9811,18.9651,18.9811,24300.0
2012-09-28 11:25:00,35.5,35.5,35.45,35.45,61500.0,18.9811,18.9811,18.9544,18.9544,61500.0
2012-09-28 11:30:00,35.45,35.48,35.45,35.48,9800.0,18.9544,18.9704,18.9544,18.9704,9800.0
2012-09-28 11:35:00,35.48,35.5,35.47,35.5,16700.0,18.9704,18.9811,18.9651,18.9811,16700.0
2012-09-28 11:40:00,35.5,35.61,35.5,35.59,39300.0,18.9811,19.04,18.9811,19.0293,39300.0
2012-09-28 11:45:00,35.59,35.63,35.58,35.63,15300.0,19.0293,19.0506,19.0239,19.0506,15300.0
2012-09-28 11:50:00,35.63,35.66,35.62,35.63,15400.0,19.0506,19.0667,19.0453,19.0506,15400.0
2012-09-28 11:55:00,35.63,35.63,35.59,35.62,14000.0,19.0506,19.0506,19.0293,19.0453,14000.0
2012-09-28 12:00:00,35.63,35.63,35.57,35.58,43400.0,19.0506,19.0506,19.0186,19.0239,43400.0
2012-09-28 12:05:00,35.57,35.63,35.57,35.62,8700.0,19.0186,19.0506,19.0186,19.0453,8700.0
2012-09-28 12:10:00,35.62,35.63,35.58,35.58,33800.0,19.0453,19.0506,19.0239,19.0239,33800.0
2012-09-28 12:15:00,35.58,35.59,35.56,35.56,9000.0,19.0239,19.0293,19.0132,19.0132,9000.0
2012-09-28 12:20:00,35.56,35.57,35.53,35.55,24900.0,19.0132,19.0186,18.9972,19.0079,24900.0
2012-09-28 12:25:00,35.56,35.56,35.53,35.55,14100.0,19.0132,19.0132,18.9972,19.0079,14100.0
2012-09-28 12:30:00,35.54,35.63,35.54,35.62,13700.0,19.0025,19.0506,19.0025,19.0453,13700.0
2012-09-28 12:35:00,35.64,35.67,35.64,35.67,13300.0,19.056,19.072,19.056,19.072,13300.0
2012-09-28 12:40:00,35.66,35.67,35.63,35.63,14400.0,19.0667,19.072,19.0506,19.0506,14400.0
2012-09-28 12:45:00,35.63,35.64,35.63,35.63,2600.0,19.0506,19.056,19.0506,19.0506,2600.0
2012-09-28 12:50:00,35.64,35.66,35.63,35.65,13700.0,19.056,19.0667,19.0506,19.0613,13700.0
2012-09-28 12:55:00,35.65,35.65,35.64,35.64,2900.0,19.0613,19.0613,19.056,19.056,2900.0
2012-09-28 13:00:00,35.64,35.65,35.58,35.63,49700.0,19.056,19.0613,19.0239,19.0506,49700.0
2012-09-28 13:05:00,35.63,35.66,35.62,35.66,23900.0,19.0506,19.0667,19.0453,19.0667,23900.0
2012-09-28 13:10:00,35.66,35.67,35.61,35.62,17200.0,19.0667,19.072,19.04,19.0453,17200.0
2012-09-28 13:15:00,35.62,35.65,35.62,35.64,6900.0,19.0453,19.0613,19.0453,19.056,6900.0
2012-09-28 13:20:00,35.64,35.66,35.64,35.66,13100.0,19.056,19.0667,19.056,19.0667,13100.0
2012-09-28 13:25:00,35.67,35.68,35.66,35.68,8900.0,19.072,19.0774,19.0667,19.0774,8900.0
2012-09-28 13:30:00,35.68,35.69,35.68,35.69,4300.0,19.0774,19.0827,19.0774,19.0827,4300.0
2012-09-28 13:35:00,35.69,35.72,35.68,35.72,18700.0,19.0827,19.0988,19.0774,19.0988,18700.0
2012-09-28 13:40:00,35.72,35.73,35.72,35.73,10000.0,19.0988,19.1041,19.0988,19.1041,10000.0
2012-09-28 13:45:00,35.73,35.73,35.67,35.67,23600.0,19.1041,19.1041,19.072,19.072,23600.0
2012-09-28 13:50:00,35.67,35.67,35.65,35.66,12700.0,19.072,19.072,19.0613,19.0667,12700.0
2012-09-28 13:55:00,35.66,35.66,35.65,35.65,14700.0,19.0667,19.0667,19.0613,19.0613,14700.0
2012-09-28 14:00:00,35.66,35.66,35.65,35.66,20400.0,19.0667,19.0667,19.0613,19.0667,20400.0
2012-09-28 14:05:00,35.65,35.66,35.64,35.64,15200.0,19.0613,19.0667,19.056,19.056,15200.0
2012-09-28 14:10:00,35.63,35.66,35.63,35.66,9400.0,19.0506,19.0667,19.0506,19.0667,9400.0
2012-09-28 14:15:00,35.66,35.66,35.65,35.65,13100.0,19.0667,19.0667,19.0613,19.0613,13100.0
2012-09-28 14:20:00,35.65,35.66,35.65,35.65,7900.0,19.0613,19.0667,19.0613,19.0613,7900.0
2012-09-28 14:25:00,35.65,35.67,35.61,35.61,37300.0,19.0613,19.072,19.04,19.04,37300.0
2012-09-28 14:30:00,35.61,35.61,35.57,35.59,23400.0,19.04,19.04,19.0186,19.0293,23400.0
2012-09-28 14:35:00,35.58,35.59,35.55,35.58,20800.0,19.0239,19.0293,19.0079,19.0239,20800.0
2012-09-28 14:40:00,35.57,35.59,35.57,35.59,8600.0,19.0186,19.0293,19.0186,19.0293,8600.0
2012-09-28 14:45:00,35.59,35.59,35.58,35.58,12600.0,19.0293,19.0293,19.0239,19.0239,12600.0
2012-09-28 14:50:00,35.58,35.59,35.55,35.55,21200.0,19.0239,19.0293,19.0079,19.0079,21200.0
2012-09-28 14:55:00,35.55,35.57,35.55,35.56,25700.0,19.0079,19.0186,19.0079,19.0132,25700.0
2012-09-28 15:00:00,35.57,35.58,35.56,35.58,20600.0,19.0186,19.0239,19.0132,19.0239,20600.0
2012-09-28 15:05:00,35.58,35.58,35.56,35.57,28500.0,19.0239,19.0239,19.0132,19.0186,28500.0
2012-09-28 15:10:00,35.57,35.58,35.56,35.58,23100.0,19.0186,19.0239,19.0132,19.0239,23100.0
2012-09-28 15:15:00,35.58,35.58,35.54,35.55,31100.0,19.0239,19.0239,19.0025,19.0079,31100.0
2012-09-28 15:20:00,35.55,35.56,35.54,35.55,29900.0,19.0079,19.0132,19.0025,19.0079,29900.0
2012-09-28 15:25:00,35.56,35.56,35.52,35.53,28300.0,19.0132,19.0132,18.9918,18.9972,28300.0
2012-09-28 15:30:00,35.53,35.56,35.52,35.52,84300.0,18.9972,19.0132,18.9918,18.9918,84300.0
2012-09-28 15:35:00,35.52,35.53,35.48,35.5,46900.0,18.9918,18.9972,18.9704,18.9811,46900.0
2012-09-28 15:40:00,35.5,35.54,35.5,35.52,55400.0,18.9811,19.0025,18.9811,18.9918,55400.0
2012-09-28 15:45:00,35.52,35.61,35.52,35.57,110700.0,18.9918,19.04,18.9918,19.0186,110700.0
2012-09-28 15:50:00,35.57,35.58,35.53,35.54,105400.0,19.0186,19.0239,18.9972,19.0025,105400.0
2012-09-28 15:55:00,35.54,35.55,35.49,35.5,455100.0,19.0025,19.0079,18.9758,18.9811,455100.0
2012-10-01 09:30:00,35.72,35.79,35.57,35.76,81700.0,19.0988,19.1362,19.0186,19.1202,81700.0
2012-10-01 09:35:00,35.75,35.77,35.68,35.69,14800.0,19.1148,19.1255,19.0774,19.0827,14800.0
2012-10-01 09:40:00,35.7,35.7,35.66,35.7,23700.0,19.0881,19.0881,19.0667,19.0881,23700.0
2012-10-01 09:45:00,35.69,35.7,35.62,35.62,46900.0,19.0827,19.0881,19.0453,19.0453,46900.0
2012-10-01 09:50:00,35.63,35.63,35.55,35.55,31700.0,19.0506,19.0506,19.0079,19.0079,31700.0
2012-10-01 09:55:00,35.56,35.57,35.5,35.5,23600.0,19.0132,19.0186,18.9811,18.9811,23600.0
2012-10-01 10:00:00,35.51,35.69,35.51,35.67,64300.0,18.9865,19.0827,18.9865,19.072,64300.0
2012-10-01 10:05:00,35.66,35.73,35.66,35.69,47900.0,19.0667,19.1041,19.0667,19.0827,47900.0
2012-10-01 10:10:00,35.69,35.7,35.66,35.67,29200.0,19.0827,19.0881,19.0667,19.072,29200.0
2012-10-01 10:15:00,35.66,35.71,35.66,35.7,22200.0,19.0667,19.0934,19.0667,19.0881,22200.0
2012-10-01 10:20:00,35.71,35.73,35.7,35.72,19800.0,19.0934,19.1041,19.0881,19.0988,19800.0
2012-10-01 10:25:00,35.72,35.77,35.71,35.74,34400.0,19.0988,19.1255,19.0934,19.1095,34400.0
2012-10-01 10:30:00,35.74,35.75,35.7,35.7,20600.0,19.1095,19.1148,19.0881,19.0881,20600.0
2012-10-01 10:35:00,35.71,35.76,35.7,35.75,27000.0,19.0934,19.1202,19.0881,19.1148,27000.0
2012-10-01 10:40:00,35.75,35.75,35.72,35.73,22400.0,19.1148,19.1148,19.0988,19.1041,22400.0
2012-10-01 10:45:00,35.73,35.73,35.7,35.7,28800.0,19.1041,19.1041,19.0881,19.0881,28800.0
2012-10-01 10:50:00,35.7,35.72,35.66,35.68,78900.0,19.0881,19.0988,19.0667,19.0774,78900.0
2012-10-01 10:55:00,35.68,35.68,35.64,35.64,12500.0,19.0774,19.0774,19.056,19.056,12500.0
2012-10-01 11:00:00,35.64,35.66,35.64,35.64,23200.0,19.056,19.0667,19.056,19.056,23200.0
2012-10-01 11:05:00,35.65,35.65,35.6,35.63,31700.0,19.0613,19.0613,19.0346,19.0506,31700.0
2012-10-01 11:10:00,35.63,35.7,35.63,35.68,37200.0,19.0506,19.0881,19.0506,19.0774,37200.0
2012-10-01 11:15:00,35.68,35.68,35.65,35.66,17600.0,19.0774,19.0774,19.0613,19.0667,17600.0
2012-10-01 11:20:00,35.65,35.7,35.65,35.7,22700.0,19.0613,19.0881,19.0613,19.0881,22700.0
2012-10-01 11:25:00,35.7,35.71,35.65,35.65,53200.0,19.0881,19.0934,19.0613,19.0613,53200.0
2012-10-01 11:30:00,35.66,35.66,35.65,35.65,9900.0,19.0667,19.0667,19.0613,19.0613,9900.0
2012-10-01 11:35:00,35.66,35.68,35.65,35.67,26500.0,19.0667,19.0774,19.0613,19.072,26500.0
2012-10-01 11:40:00,35.68,35.68,35.65,35.65,19000.0,19.0774,19.0774,19.0613,19.0613,19000.0
2012-10-01 11:45:00,35.65,35.66,35.64,35.64,9600.0,19.0613,19.0667,19.056,19.056,9600.0
2012-10-01 11:50:00,35.64,35.65,35.64,35.64,11300.0,19.056,19.0613,19.056,19.056,11300.0
2012-10-01 11:55:00,35.64,35.69,35.63,35.65,37600.0,19.056,19.0827,19.0506,19.0613,37600.0
2012-10-01 12:00:00,35.65,35.66,35.65,35.65,23700.0,19.0613,19.0667,19.0613,19.0613,23700.0
2012-10-01 12:05:00,35.65,35.66,35.65,35.65,21700.0,19.0613,19.0667,19.0613,19.0613,21700.0
2012-10-01 12:10:00,35.65,35.66,35.64,35.65,27000.0,19.0613,19.0667,19.056,19.0613,27000.0
2012-10-01 12:15:00,35.65,35.67,35.63,35.66,44500.0,19.0613,19.072,19.0506,19.0667,44500.0
2012-10-01 12:20:00,35.66,35.66,35.62,35.63,16000.0,19.0667,19.0667,19.0453,19.0506,16000.0
2012-10-01 12:25:00,35.62,35.62,35.6,35.61,10900.0,19.0453,19.0453,19.0346,19.04,10900.0
2012-10-01 12:30:00,35.6,35.65,35.6,35.65,42800.0,19.0346,19.0613,19.0346,19.0613,42800.0
2012-10-01 12:35:00,35.65,35.68,35.65,35.68,23100.0,19.0613,19.0774,19.0613,19.0774,23100.0
2012-10-01 12:40:00,35.67,35.68,35.65,35.65,28700.0,19.072,19.0774,19.0613,19.0613,28700.0
2012-10-01 12:45:00,35.65,35.65,35.58,35.61,28800.0,19.0613,19.0613,19.0239,19.04,28800.0
2012-10-01 12:50:00,35.6,35.61,35.58,35.6,27900.0,19.0346,19.04,19.0239,19.0346,27900.0
2012-10-01 12:55:00,35.59,35.59,35.57,35.58,16800.0,19.0293,19.0293,19.0186,19.0239,16800.0
2012-10-01 13:00:00,35.57,35.58,35.54,35.55,25500.0,19.0186,19.0239,19.0025,19.0079,25500.0
2012-10-01 13:05:00,35.55,35.57,35.54,35.55,20100.0,19.0079,19.0186,19.0025,19.0079,20100.0
2012-10-01 13:10:00,35.54,35.54,35.49,35.5,53500.0,19.0025,19.0025,18.9758,18.9811,53500.0
2012-10-01 13:15:00,35.5,35.52,35.48,35.49,44000.0,18.9811,18.9918,18.9704,18.9758,44000.0
2012-10-01 13:20:00,35.49,35.5,35.48,35.49,15600.0,18.9758,18.9811,18.9704,18.9758,15600.0
2012-10-01 13:25:00,35.49,35.51,35.47,35.47,47800.0,18.9758,18.9865,18.9651,18.9651,47800.0
2012-10-01 13:30:00,35.47,35.48,35.42,35.45,30600.0,18.9651,18.9704,18.9384,18.9544,30600.0
2012-10-01 13:35:00,35.44,35.48,35.44,35.47,29500.0,18.9491,18.9704,18.9491,18.9651,29500.0
2012-10-01 13:40:00,35.46,35.49,35.44,35.48,31800.0,18.9597,18.9758,18.9491,18.9704,31800.0
2012-10-01 13:45:00,35.48,35.49,35.48,35.48,12600.0,18.9704,18.9758,18.9704,18.9704,12600.0
2012-10-01 13:50:00,35.48,35.51,35.48,35.51,31600.0,18.9704,18.9865,18.9704,18.9865,31600.0
2012-10-01 13:55:00,35.5,35.53,35.48,35.53,75800.0,18.9811,18.9972,18.9704,18.9972,75800.0
2012-10-01 14:00:00,35.52,35.55,35.52,35.55,31900.0,18.9918,19.0079,18.9918,19.0079,31900.0
2012-10-01 14:05:00,35.55,35.55,35.49,35.49,30800.0,19.0079,19.0079,18.9758,18.9758,30800.0
2012-10-01 14:10:00,35.49,35.5,35.48,35.48,15300.0,18.9758,18.9811,18.9704,18.9704,15300.0
2012-10-01 14:15:00,35.49,35.5,35.47,35.5,37500.0,18.9758,18.9811,18.9651,18.9811,37500.0
2012-10-01 14:20:00,35.5,35.52,35.47,35.52,40700.0,18.9811,18.9918,18.9651,18.9918,40700.0
2012-10-01 14:25:00,35.52,35.52,35.49,35.49,18500.0,18.9918,18.9918,18.9758,18.9758,18500.0
2012-10-01 14:30:00,35.49,35.51,35.48,35.49,61400.0,18.9758,18.9865,18.9704,18.9758,61400.0
2012-10-01 14:35:00,35.49,35.51,35.49,35.49,33200.0,18.9758,18.9865,18.9758,18.9758,33200.0
2012-10-01 14:40:00,35.49,35.49,35.46,35.49,29300.0,18.9758,18.9758,18.9597,18.9758,29300.0
2012-10-01 14:45:00,35.5,35.5,35.48,35.48,10600.0,18.9811,18.9811,18.9704,18.9704,10600.0
2012-10-01 14:50:00,35.48,35.49,35.43,35.46,86700.0,18.9704,18.9758,18.9437,18.9597,86700.0
2012-10-01 14:55:00,35.46,35.51,35.46,35.49,88300.0,18.9597,18.9865,18.9597,18.9758,88300.0
2012-10-01 15:00:00,35.5,35.5,35.46,35.46,25400.0,18.9811,18.9811,18.9597,18.9597,25400.0
2012-10-01 15:05:00,35.46,35.5,35.46,35.48,36700.0,18.9597,18.9811,18.9597,18.9704,36700.0
2012-10-01 15:10:00,35.49,35.49,35.42,35.42,36800.0,18.9758,18.9758,18.9384,18.9384,36800.0
2012-10-01 15:15:00,35.43,35.43,35.4,35.41,44900.0,18.9437,18.9437,18.9277,18.933,44900.0
2012-10-01 15:20:00,35.4,35.41,35.36,35.4,78500.0,18.9277,18.933,18.9063,18.9277,78500.0
2012-10-01 15:25:00,35.39,35.42,35.35,35.42,52200.0,18.9223,18.9384,18.9009,18.9384,52200.0
2012-10-01 15:30:00,35.41,35.45,35.39,35.45,35700.0,18.933,18.9544,18.9223,18.9544,35700.0
2012-10-01 15:35:00,35.45,35.45,35.41,35.45,52200.0,18.9544,18.9544,18.933,18.9544,52200.0
2012-10-01 15:40:00,35.45,35.46,35.42,35.44,129600.0,18.9544,18.9597,18.9384,18.9491,129600.0
2012-10-01 15:45:00,35.44,35.46,35.41,35.45,89700.0,18.9491,18.9597,18.933,18.9544,89700.0
2012-10-01 15:50:00,35.45,35.45,35.41,35.41,73500.0,18.9544,18.9544,18.933,18.933,73500.0
2012-10-01 15:55:00,35.41,35.49,35.41,35.48,311900.0,18.933,18.9758,18.933,18.9704,311900.0
2012-10-02 09:30:00,35.52,35.63,35.51,35.55,62700.0,18.9918,19.0506,18.9865,19.0079,62700.0
2012-10-02 09:35:00,35.55,35.64,35.51,35.51,86000.0,19.0079,19.056,18.9865,18.9865,86000.0
2012-10-02 09:40:00,35.51,35.57,35.49,35.56,25800.0,18.9865,19.0186,18.9758,19.0132,25800.0
2012-10-02 09:45:00,35.55,35.6,35.51,35.57,23100.0,19.0079,19.0346,18.9865,19.0186,23100.0
2012-10-02 09:50:00,35.56,35.57,35.55,35.55,18900.0,19.0132,19.0186,19.0079,19.0079,18900.0
2012-10-02 09:55:00,35.55,35.56,35.55,35.55,25600.0,19.0079,19.0132,19.0079,19.0079,25600.0
2012-10-02 10:00:00,35.56,35.56,35.54,35.54,28800.0,19.0132,19.0132,19.0025,19.0025,28800.0
2012-10-02 10:05:00,35.55,35.55,35.49,35.51,63200.0,19.0079,19.0079,18.9758,18.9865,63200.0
2012-10-02 10:10:00,35.51,35.56,35.51,35.55,15800.0,18.9865,19.0132,18.9865,19.0079,15800.0
2012-10-02 10:15:00,35.56,35.56,35.54,35.55,38100.0,19.0132,19.0132,19.0025,19.0079,38100.0
2012-10-02 10:20:00,35.55,35.56,35.55,35.55,23700.0,19.0079,19.0132,19.0079,19.0079,23700.0
2012-10-02 10:25:00,35.55,35.6,35.54,35.6,42700.0,19.0079,19.0346,19.0025,19.0346,42700.0
2012-10-02 10:30:00,35.61,35.61,35.6,35.61,24100.0,19.04,19.04,19.0346,19.04,24100.0
2012-10-02 10:35:00,35.61,35.64,35.61,35.64,26300.0,19.04,19.056,19.04,19.056,26300.0
2012-10-02 10:40:00,35.64,35.64,35.62,35.63,41700.0,19.056,19.056,19.0453,19.0506,41700.0
2012-10-02 10:45:00,35.64,35.66,35.64,35.66,16400.0,19.056,19.0667,19.056,19.0667,16400.0
2012-10-02 10:50:00,35.66,35.66,35.6,35.61,23300.0,19.0667,19.0667,19.0346,19.04,23300.0
2012-10-02 10:55:00,35.61,35.63,35.6,35.63,17700.0,19.04,19.0506,19.0346,19.0506,17700.0
2012-10-02 11:00:00,35.62,35.63,35.61,35.63,32300.0,19.0453,19.0506,19.04,19.0506,32300.0
2012-10-02 11:05:00,35.63,35.63,35.6,35.6,14900.0,19.0506,19.0506,19.0346,19.0346,14900.0
2012-10-02 11:10:00,35.6,35.63,35.6,35.63,26600.0,19.0346,19.0506,19.0346,19.0506,26600.0
2012-10-02 11:15:00,35.62,35.63,35.6,35.6,20400.0,19.0453,19.0506,19.0346,19.0346,20400.0
2012-10-02 11:20:00,35.61,35.61,35.6,35.61,21500.0,19.04,19.04,19.0346,19.04,21500.0
2012-10-02 11:25:00,35.61,35.61,35.6,35.6,21700.0,19.04,19.04,19.0346,19.0346,21700.0
2012-10-02 11:30:00,35.61,35.62,35.56,35.57,102600.0,19.04,19.0453,19.0132,19.0186,102600.0
2012-10-02 11:35:00,35.58,35.6,35.49,35.52,36300.0,19.0239,19.0346,18.9758,18.9918,36300.0
2012-10-02 11:40:00,35.52,35.56,35.48,35.56,72700.0,18.9918,19.0132,18.9704,19.0132,72700.0
2012-10-02 11:45:00,35.56,35.56,35.53,35.56,16100.0,19.0132,19.0132,18.9972,19.0132,16100.0
2012-10-02 11:50:00,35.55,35.55,35.53,35.53,19900.0,19.0079,19.0079,18.9972,18.9972,19900.0
2012-10-02 11:55:00,35.54,35.54,35.49,35.49,36800.0,19.0025,19.0025,18.9758,18.9758,36800.0
2012-10-02 12:00:00,35.5,35.53,35.49,35.51,34000.0,18.9811,18.9972,18.9758,18.9865,34000.0
2012-10-02 12:05:00,35.51,35.51,35.5,35.51,7200.0,18.9865,18.9865,18.9811,18.9865,7200.0
2012-10-02 12:10:00,35.51,35.53,35.51,35.52,33200.0,18.9865,18.9972,18.9865,18.9918,33200.0
2012-10-02 12:15:00,35.53,35.54,35.52,35.52,17600.0,18.9972,19.0025,18.9918,18.9918,17600.0
2012-10-02 12:20:00,35.52,35.53,35.51,35.52,17300.0,18.9918,18.9972,18.9865,18.9918,17300.0
2012-10-02 12:25:00,35.52,35.53,35.51,35.53,23400.0,18.9918,18.9972,18.9865,18.9972,23400.0
2012-10-02 12:30:00,35.53,35.53,35.47,35.48,75600.0,18.9972,18.9972,18.9651,18.9704,75600.0
2012-10-02 12:35:00,35.47,35.51,35.46,35.49,82800.0,18.9651,18.9865,18.9597,18.9758,82800.0
2012-10-02 12:40:00,35.49,35.5,35.48,35.5,12400.0,18.9758,18.9811,18.9704,18.9811,12400.0
2012-10-02 12:45:00,35.5,35.51,35.46,35.48,30300.0,18.9811,18.9865,18.9597,18.9704,30300.0
2012-10-02 12:50:00,35.47,35.48,35.47,35.48,11500.0,18.9651,18.9704,18.9651,18.9704,11500.0
2012-10-02 12:55:00,35.48,35.48,35.27,35.45,92200.0,18.9704,18.9704,18.8582,18.9544,92200.0
2012-10-02 13:00:00,35.46,35.5,35.46,35.49,10700.0,18.9597,18.9811,18.9597,18.9758,10700.0
2012-10-02 13:05:00,35.5,35.52,35.47,35.49,20400.0,18.9811,18.9918,18.9651,18.9758,20400.0
2012-10-02 13:10:00,35.49,35.5,35.46,35.48,18800.0,18.9758,18.9811,18.9597,18.9704,18800.0
2012-10-02 13:15:00,35.48,35.49,35.43,35.45,21600.0,18.9704,18.9758,18.9437,18.9544,21600.0
2012-10-02 13:20:00,35.44,35.45,35.43,35.45,17500.0,18.9491,18.9544,18.9437,18.9544,17500.0
2012-10-02 13:25:00,35.44,35.44,35.41,35.42,17300.0,18.9491,18.9491,18.933,18.9384,17300.0
2012-10-02 13:30:00,35.41,35.42,35.4,35.4,17500.0,18.933,18.9384,18.9277,18.9277,17500.0
2012-10-02 13:35:00,35.4,35.43,35.4,35.42,32600.0,18.9277,18.9437,18.9277,18.9384,32600.0
2012-10-02 13:40:00,35.42,35.44,35.41,35.41,33100.0,18.9384,18.9491,18.933,18.933,33100.0
2012-10-02 13:45:00,35.42,35.42,35.37,35.39,17400.0,18.9384,18.9384,18.9116,18.9223,17400.0
2012-10-02 13:50:00,35.38,35.4,35.35,35.38,45500.0,18.917,18.9277,18.9009,18.917,45500.0
2012-10-02 13:55:00,35.38,35.38,35.33,35.36,21600.0,18.917,18.917,18.8902,18.9063,21600.0
2012-10-02 14:00:00,35.36,35.39,35.36,35.37,34600.0,18.9063,18.9223,18.9063,18.9116,34600.0
2012-10-02 14:05:00,35.37,35.38,35.36,35.36,54500.0,18.9116,18.917,18.9063,18.9063,54500.0
2012-10-02 14:10:00,35.36,35.38,35.34,35.36,29700.0,18.9063,18.917,18.8956,18.9063,29700.0
2012-10-02 14:15:00,35.35,35.37,35.34,35.36,18500.0,18.9009,18.9116,18.8956,18.9063,18500.0
2012-10-02 14:20:00,35.36,35.37,35.34,35.36,26200.0,18.9063,18.9116,18.8956,18.9063,26200.0
2012-10-02 14:25:00,35.36,35.37,35.3,35.33,35400.0,18.9063,18.9116,18.8742,18.8902,35400.0
2012-10-02 14:30:00,35.33,35.33,35.29,35.3,35900.0,18.8902,18.8902,18.8689,18.8742,35900.0
2012-10-02 14:35:00,35.3,35.3,35.25,35.25,72200.0,18.8742,18.8742,18.8475,18.8475,72200.0
2012-10-02 14:40:00,35.25,35.28,35.24,35.28,49400.0,18.8475,18.8635,18.8421,18.8635,49400.0
2012-10-02 14:45:00,35.28,35.28,35.25,35.26,80000.0,18.8635,18.8635,18.8475,18.8528,80000.0
2012-10-02 14:50:00,35.26,35.32,35.26,35.32,43400.0,18.8528,18.8849,18.8528,18.8849,43400.0
2012-10-02 14:55:00,35.32,35.32,35.29,35.3,29600.0,18.8849,18.8849,18.8689,18.8742,29600.0
2012-10-02 15:00:00,35.3,35.3,35.28,35.29,71900.0,18.8742,18.8742,18.8635,18.8689,71900.0
2012-10-02 15:05:00,35.29,35.29,35.26,35.27,59700.0,18.8689,18.8689,18.8528,18.8582,59700.0
2012-10-02 15:10:00,35.26,35.29,35.26,35.29,23900.0,18.8528,18.8689,18.8528,18.8689,23900.0
2012-10-02 15:15:00,35.3,35.32,35.29,35.32,34200.0,18.8742,18.8849,18.8689,18.8849,34200.0
2012-10-02 15:20:00,35.32,35.32,35.29,35.31,41700.0,18.8849,18.8849,18.8689,18.8795,41700.0
2012-10-02 15:25:00,35.3,35.31,35.29,35.31,27000.0,18.8742,18.8795,18.8689,18.8795,27000.0
2012-10-02 15:30:00,35.31,35.4,35.3,35.39,54700.0,18.8795,18.9277,18.8742,18.9223,54700.0
2012-10-02 15:35:00,35.4,35.45,35.39,35.43,56600.0,18.9277,18.9544,18.9223,18.9437,56600.0
2012-10-02 15:40:00,35.44,35.47,35.42,35.46,37700.0,18.9491,18.9651,18.9384,18.9597,37700.0
2012-10-02 15:45:00,35.47,35.51,35.47,35.51,105600.0,18.9651,18.9865,18.9651,18.9865,105600.0
2012-10-02 15:50:00,35.5,35.51,35.45,35.45,73500.0,18.9811,18.9865,18.9544,18.9544,73500.0
2012-10-02 15:55:00,35.46,35.52,35.45,35.5,191700.0,18.9597,18.9918,18.9544,18.9811,191700.0
2012-10-03 09:30:00,35.54,35.64,35.51,35.64,39400.0,19.0025,19.056,18.9865,19.056,39400.0
2012-10-03 09:35:00,35.67,35.69,35.56,35.63,35700.0,19.072,19.0827,19.0132,19.0506,35700.0
2012-10-03 09:40:00,35.64,35.67,35.56,35.61,57900.0,19.056,19.072,19.0132,19.04,57900.0
2012-10-03 09:45:00,35.61,35.63,35.57,35.62,23300.0,19.04,19.0506,19.0186,19.0453,23300.0
2012-10-03 09:50:00,35.62,35.63,35.57,35.6,17300.0,19.0453,19.0506,19.0186,19.0346,17300.0
2012-10-03 09:55:00,35.6,35.61,35.57,35.61,11300.0,19.0346,19.04,19.0186,19.04,11300.0
2012-10-03 10:00:00,35.61,35.65,35.52,35.56,53400.0,19.04,19.0613,18.9918,19.0132,53400.0
2012-10-03 10:05:00,35.56,35.6,35.55,35.6,17900.0,19.0132,19.0346,19.0079,19.0346,17900.0
2012-10-03 10:10:00,35.6,35.6,35.56,35.58,38700.0,19.0346,19.0346,19.0132,19.0239,38700.0
2012-10-03 10:15:00,35.58,35.61,35.56,35.6,44300.0,19.0239,19.04,19.0132,19.0346,44300.0
2012-10-03 10:20:00,35.61,35.63,35.59,35.63,21800.0,19.04,19.0506,19.0293,19.0506,21800.0
2012-10-03 10:25:00,35.63,35.64,35.6,35.62,29000.0,19.0506,19.056,19.0346,19.0453,29000.0
2012-10-03 10:30:00,35.62,35.62,35.58,35.61,40200.0,19.0453,19.0453,19.0239,19.04,40200.0
2012-10-03 10:35:00,35.61,35.61,35.58,35.6,34100.0,19.04,19.04,19.0239,19.0346,34100.0
2012-10-03 10:40:00,35.59,35.61,35.55,35.57,26600.0,19.0293,19.04,19.0079,19.0186,26600.0
2012-10-03 10:45:00,35.57,35.58,35.55,35.55,28000.0,19.0186,19.0239,19.0079,19.0079,28000.0
2012-10-03 10:50:00,35.55,35.6,35.55,35.59,21600.0,19.0079,19.0346,19.0079,19.0293,21600.0
2012-10-03 10:55:00,35.59,35.61,35.59,35.6,25300.0,19.0293,19.04,19.0293,19.0346,25300.0
2012-10-03 11:00:00,35.59,35.61,35.54,35.54,53000.0,19.0293,19.04,19.0025,19.0025,53000.0
2012-10-03 11:05:00,35.54,35.56,35.53,35.53,25900.0,19.0025,19.0132,18.9972,18.9972,25900.0
2012-10-03 11:10:00,35.54,35.61,35.54,35.6,47000.0,19.0025,19.04,19.0025,19.0346,47000.0
2012-10-03 11:15:00,35.6,35.6,35.57,35.58,7900.0,19.0346,19.0346,19.0186,19.0239,7900.0
2012-10-03 11:20:00,35.58,35.6,35.57,35.58,18900.0,19.0239,19.0346,19.0186,19.0239,18900.0
2012-10-03 11:25:00,35.58,35.58,35.53,35.53,24700.0,19.0239,19.0239,18.9972,18.9972,24700.0
2012-10-03 11:30:00,35.53,35.61,35.52,35.58,255900.0,18.9972,19.04,18.9918,19.0239,255900.0
2012-10-03 11:35:00,35.58,35.59,35.55,35.58,181700.0,19.0239,19.0293,19.0079,19.0239,181700.0
2012-10-03 11:40:00,35.59,35.63,35.58,35.6,147900.0,19.0293,19.0506,19.0239,19.0346,147900.0
2012-10-03 11:45:00,35.59,35.63,35.59,35.6,128800.0,19.0293,19.0506,19.0293,19.0346,128800.0
2012-10-03 11:50:00,35.6,35.67,35.59,35.67,25300.0,19.0346,19.072,19.0293,19.072,25300.0
2012-10-03 11:55:00,35.67,35.71,35.67,35.7,50400.0,19.072,19.0934,19.072,19.0881,50400.0
2012-10-03 12:00:00,35.7,35.71,35.67,35.68,43200.0,19.0881,19.0934,19.072,19.0774,43200.0
2012-10-03 12:05:00,35.68,35.69,35.67,35.69,19200.0,19.0774,19.0827,19.072,19.0827,19200.0
2012-10-03 12:10:00,35.68,35.71,35.68,35.7,38400.0,19.0774,19.0934,19.0774,19.0881,38400.0
2012-10-03 12:15:00,35.7,35.74,35.69,35.74,174100.0,19.0881,19.1095,19.0827,19.1095,174100.0
2012-10-03 12:20:00,35.74,35.74,35.72,35.73,83300.0,19.1095,19.1095,19.0988,19.1041,83300.0
2012-10-03 12:25:00,35.73,35.75,35.72,35.74,56300.0,19.1041,19.1148,19.0988,19.1095,56300.0
2012-10-03 12:30:00,35.75,35.81,35.75,35.81,71800.0,19.1148,19.1469,19.1148,19.1469,71800.0
2012-10-03 12:35:00,35.8,35.83,35.8,35.83,53800.0,19.1415,19.1576,19.1415,19.1576,53800.0
2012-10-03 12:40:00,35.83,35.83,35.82,35.83,40400.0,19.1576,19.1576,19.1522,19.1576,40400.0
2012-10-03 12:45:00,35.83,35.9,35.82,35.9,88300.0,19.1576,19.195,19.1522,19.195,88300.0
2012-10-03 12:50:00,35.9,35.9,35.81,35.84,44400.0,19.195,19.195,19.1469,19.1629,44400.0
2012-10-03 12:55:00,35.84,35.84,35.8,35.84,16200.0,19.1629,19.1629,19.1415,19.1629,16200.0
2012-10-03 13:00:00,35.84,35.85,35.83,35.84,30000.0,19.1629,19.1683,19.1576,19.1629,30000.0
2012-10-03 13:05:00,35.84,35.85,35.84,35.84,25200.0,19.1629,19.1683,19.1629,19.1629,25200.0
2012-10-03 13:10:00,35.84,35.85,35.81,35.83,25900.0,19.1629,19.1683,19.1469,19.1576,25900.0
2012-10-03 13:15:00,35.83,35.83,35.82,35.83,15200.0,19.1576,19.1576,19.1522,19.1576,15200.0
2012-10-03 13:20:00,35.83,35.84,35.82,35.83,14900.0,19.1576,19.1629,19.1522,19.1576,14900.0
2012-10-03 13:25:00,35.83,35.83,35.82,35.82,11900.0,19.1576,19.1576,19.1522,19.1522,11900.0
2012-10-03 13:30:00,35.82,35.83,35.82,35.83,13900.0,19.1522,19.1576,19.1522,19.1576,13900.0
2012-10-03 13:35:00,35.83,35.86,35.78,35.79,55700.0,19.1576,19.1736,19.1308,19.1362,55700.0
2012-10-03 13:40:00,35.79,35.81,35.78,35.8,29400.0,19.1362,19.1469,19.1308,19.1415,29400.0
2012-10-03 13:45:00,35.81,35.81,35.8,35.8,15700.0,19.1469,19.1469,19.1415,19.1415,15700.0
2012-10-03 13:50:00,35.8,35.81,35.75,35.77,35600.0,19.1415,19.1469,19.1148,19.1255,35600.0
2012-10-03 13:55:00,35.77,35.84,35.76,35.84,19500.0,19.1255,19.1629,19.1202,19.1629,19500.0
2012-10-03 14:00:00,35.84,35.84,35.83,35.83,10400.0,19.1629,19.1629,19.1576,19.1576,10400.0
2012-10-03 14:05:00,35.84,35.87,35.84,35.87,14900.0,19.1629,19.179,19.1629,19.179,14900.0
2012-10-03 14:10:00,35.87,35.89,35.87,35.88,13000.0,19.179,19.1897,19.179,19.1843,13000.0
2012-10-03 14:15:00,35.89,35.89,35.88,35.89,15000.0,19.1897,19.1897,19.1843,19.1897,15000.0
2012-10-03 14:20:00,35.89,35.89,35.84,35.84,39500.0,19.1897,19.1897,19.1629,19.1629,39500.0
2012-10-03 14:25:00,35.83,35.87,35.83,35.85,29400.0,19.1576,19.179,19.1576,19.1683,29400.0
2012-10-03 14:30:00,35.85,35.87,35.84,35.87,13100.0,19.1683,19.179,19.1629,19.179,13100.0
2012-10-03 14:35:00,35.87,35.91,35.86,35.91,14000.0,19.179,19.2004,19.1736,19.2004,14000.0
2012-10-03 14:40:00,35.91,35.91,35.88,35.9,28300.0,19.2004,19.2004,19.1843,19.195,28300.0
2012-10-03 14:45:00,35.9,35.9,35.86,35.9,39800.0,19.195,19.195,19.1736,19.195,39800.0
2012-10-03 14:50:00,35.9,35.9,35.89,35.9,11800.0,19.195,19.195,19.1897,19.195,11800.0
2012-10-03 14:55:00,35.9,35.93,35.89,35.92,20100.0,19.195,19.211,19.1897,19.2057,20100.0
2012-10-03 15:00:00,35.93,35.93,35.88,35.89,33200.0,19.211,19.211,19.1843,19.1897,33200.0
2012-10-03 15:05:00,35.9,35.91,35.88,35.9,27600.0,19.195,19.2004,19.1843,19.195,27600.0
2012-10-03 15:10:00,35.9,35.92,35.88,35.92,19200.0,19.195,19.2057,19.1843,19.2057,19200.0
2012-10-03 15:15:00,35.92,35.97,35.91,35.96,43200.0,19.2057,19.2324,19.2004,19.2271,43200.0
2012-10-03 15:20:00,35.96,35.98,35.94,35.97,32900.0,19.2271,19.2378,19.2164,19.2324,32900.0
2012-10-03 15:25:00,35.97,36.0,35.96,35.99,60200.0,19.2324,19.2485,19.2271,19.2431,60200.0
2012-10-03 15:30:00,35.99,36.0,35.95,35.98,66600.0,19.2431,19.2485,19.2217,19.2378,66600.0
2012-10-03 15:35:00,35.97,36.0,35.97,35.99,44500.0,19.2324,19.2485,19.2324,19.2431,44500.0
2012-10-03 15:40:00,35.98,36.03,35.98,36.03,41100.0,19.2378,19.2645,19.2378,19.2645,41100.0
2012-10-03 15:45:00,36.02,36.03,35.97,36.02,113100.0,19.2592,19.2645,19.2324,19.2592,113100.0
2012-10-03 15:50:00,36.02,36.04,35.99,36.04,67900.0,19.2592,19.2699,19.2431,19.2699,67900.0
2012-10-03 15:55:00,36.03,36.06,36.02,36.03,134000.0,19.2645,19.2806,19.2592,19.2645,134000.0
2012-10-04 09:30:00,36.13,36.25,36.06,36.17,51400.0,19.318,19.3821,19.2806,19.3394,51400.0
2012-10-04 09:35:00,36.16,36.18,36.12,36.13,24600.0,19.334,19.3447,19.3126,19.318,24600.0
2012-10-04 09:40:00,36.13,36.21,36.09,36.19,26500.0,19.318,19.3608,19.2966,19.3501,26500.0
2012-10-04 09:45:00,36.19,36.22,36.15,36.22,46100.0,19.3501,19.3661,19.3287,19.3661,46100.0
2012-10-04 09:50:00,36.22,36.22,36.18,36.19,61800.0,19.3661,19.3661,19.3447,19.3501,61800.0
2012-10-04 09:55:00,36.19,36.26,36.18,36.23,47400.0,19.3501,19.3875,19.3447,19.3715,47400.0
2012-10-04 10:00:00,36.24,36.26,36.23,36.26,44100.0,19.3768,19.3875,19.3715,19.3875,44100.0
2012-10-04 10:05:00,36.25,36.33,36.25,36.31,49200.0,19.3821,19.4249,19.3821,19.4142,49200.0
2012-10-04 10:10:00,36.31,36.37,36.31,36.32,33200.0,19.4142,19.4463,19.4142,19.4196,33200.0
2012-10-04 10:15:00,36.32,36.33,36.27,36.32,32500.0,19.4196,19.4249,19.3928,19.4196,32500.0
2012-10-04 10:20:00,36.32,36.38,36.32,36.34,42900.0,19.4196,19.4517,19.4196,19.4303,42900.0
2012-10-04 10:25:00,36.34,36.39,36.33,36.34,39800.0,19.4303,19.457,19.4249,19.4303,39800.0
2012-10-04 10:30:00,36.33,36.35,36.29,36.29,50200.0,19.4249,19.4356,19.4035,19.4035,50200.0
2012-10-04 10:35:00,36.3,36.32,36.26,36.31,55300.0,19.4089,19.4196,19.3875,19.4142,55300.0
2012-10-04 10:40:00,36.32,36.32,36.26,36.26,235400.0,19.4196,19.4196,19.3875,19.3875,235400.0
2012-10-04 10:45:00,36.26,36.27,36.22,36.27,29400.0,19.3875,19.3928,19.3661,19.3928,29400.0
2012-10-04 10:50:00,36.27,36.3,36.26,36.29,14100.0,19.3928,19.4089,19.3875,19.4035,14100.0
2012-10-04 10:55:00,36.28,36.3,36.26,36.26,23900.0,19.3982,19.4089,19.3875,19.3875,23900.0
2012-10-04 11:00:00,36.26,36.27,36.22,36.23,33400.0,19.3875,19.3928,19.3661,19.3715,33400.0
2012-10-04 11:05:00,36.23,36.23,36.16,36.16,34000.0,19.3715,19.3715,19.334,19.334,34000.0
2012-10-04 11:10:00,36.17,36.19,36.15,36.15,41800.0,19.3394,19.3501,19.3287,19.3287,41800.0
2012-10-04 11:15:00,36.15,36.18,36.12,36.13,22900.0,19.3287,19.3447,19.3126,19.318,22900.0
2012-10-04 11:20:00,36.12,36.13,36.09,36.12,42100.0,19.3126,19.318,19.2966,19.3126,42100.0
2012-10-04 11:25:00,36.12,36.12,36.08,36.09,27000.0,19.3126,19.3126,19.2913,19.2966,27000.0
2012-10-04 11:30:00,36.09,36.13,36.09,36.12,18200.0,19.2966,19.318,19.2966,19.3126,18200.0
2012-10-04 11:35:00,36.12,36.16,36.12,36.16,17100.0,19.3126,19.334,19.3126,19.334,17100.0
2012-10-04 11:40:00,36.16,36.19,36.15,36.19,13200.0,19.334,19.3501,19.3287,19.3501,13200.0
2012-10-04 11:45:00,36.18,36.19,36.15,36.16,15200.0,19.3447,19.3501,19.3287,19.334,15200.0
2012-10-04 11:50:00,36.16,36.19,36.15,36.17,20600.0,19.334,19.3501,19.3287,19.3394,20600.0
2012-10-04 11:55:00,36.18,36.23,36.17,36.23,32600.0,19.3447,19.3715,19.3394,19.3715,32600.0
2012-10-04 12:00:00,36.23,36.24,36.2,36.21,17700.0,19.3715,19.3768,19.3554,19.3608,17700.0
2012-10-04 12:05:00,36.22,36.25,36.21,36.24,21400.0,19.3661,19.3821,19.3608,19.3768,21400.0
2012-10-04 12:10:00,36.24,36.27,36.18,36.19,89100.0,19.3768,19.3928,19.3447,19.3501,89100.0
2012-10-04 12:15:00,36.19,36.22,36.19,36.2,30400.0,19.3501,19.3661,19.3501,19.3554,30400.0
2012-10-04 12:20:00,36.2,36.22,36.18,36.2,63900.0,19.3554,19.3661,19.3447,19.3554,63900.0
2012-10-04 12:25:00,36.2,36.21,36.19,36.21,28400.0,19.3554,19.3608,19.3501,19.3608,28400.0
2012-10-04 12:30:00,36.21,36.23,36.2,36.23,15800.0,19.3608,19.3715,19.3554,19.3715,15800.0
2012-10-04 12:35:00,36.23,36.23,36.21,36.21,10900.0,19.3715,19.3715,19.3608,19.3608,10900.0
2012-10-04 12:40:00,36.22,36.23,36.21,36.22,7800.0,19.3661,19.3715,19.3608,19.3661,7800.0
2012-10-04 12:45:00,36.22,36.23,36.2,36.21,48800.0,19.3661,19.3715,19.3554,19.3608,48800.0
2012-10-04 12:50:00,36.22,36.22,36.2,36.2,4100.0,19.3661,19.3661,19.3554,19.3554,4100.0
2012-10-04 12:55:00,36.2,36.24,36.2,36.21,15700.0,19.3554,19.3768,19.3554,19.3608,15700.0
2012-10-04 13:00:00,36.22,36.23,36.19,36.22,32100.0,19.3661,19.3715,19.3501,19.3661,32100.0
2012-10-04 13:05:00,36.21,36.24,36.2,36.24,17500.0,19.3608,19.3768,19.3554,19.3768,17500.0
2012-10-04 13:10:00,36.24,36.25,36.2,36.21,76300.0,19.3768,19.3821,19.3554,19.3608,76300.0
2012-10-04 13:15:00,36.2,36.35,36.19,36.3,135500.0,19.3554,19.4356,19.3501,19.4089,135500.0
2012-10-04 13:20:00,36.3,36.3,36.25,36.28,43800.0,19.4089,19.4089,19.3821,19.3982,43800.0
2012-10-04 13:25:00,36.27,36.3,36.26,36.27,10800.0,19.3928,19.4089,19.3875,19.3928,10800.0
2012-10-04 13:30:00,36.26,36.31,36.25,36.3,13200.0,19.3875,19.4142,19.3821,19.4089,13200.0
2012-10-04 13:35:00,36.3,36.32,36.3,36.32,32700.0,19.4089,19.4196,19.4089,19.4196,32700.0
2012-10-04 13:40:00,36.32,36.32,36.26,36.29,18400.0,19.4196,19.4196,19.3875,19.4035,18400.0
2012-10-04 13:45:00,36.29,36.32,36.28,36.3,9500.0,19.4035,19.4196,19.3982,19.4089,9500.0
2012-10-04 13:50:00,36.29,36.31,36.29,36.31,12000.0,19.4035,19.4142,19.4035,19.4142,12000.0
2012-10-04 13:55:00,36.31,36.36,36.31,36.34,31800.0,19.4142,19.441,19.4142,19.4303,31800.0
2012-10-04 14:00:00,36.34,36.34,36.25,36.27,111100.0,19.4303,19.4303,19.3821,19.3928,111100.0
2012-10-04 14:05:00,36.27,36.29,36.26,36.28,14500.0,19.3928,19.4035,19.3875,19.3982,14500.0
2012-10-04 14:10:00,36.28,36.29,36.27,36.29,14600.0,19.3982,19.4035,19.3928,19.4035,14600.0
2012-10-04 14:15:00,36.29,36.29,36.24,36.26,16600.0,19.4035,19.4035,19.3768,19.3875,16600.0
2012-10-04 14:20:00,36.26,36.26,36.24,36.25,9600.0,19.3875,19.3875,19.3768,19.3821,9600.0
2012-10-04 14:25:00,36.25,36.31,36.24,36.31,20600.0,19.3821,19.4142,19.3768,19.4142,20600.0
2012-10-04 14:30:00,36.31,36.35,36.31,36.34,33100.0,19.4142,19.4356,19.4142,19.4303,33100.0
2012-10-04 14:35:00,36.34,36.35,36.34,36.34,9400.0,19.4303,19.4356,19.4303,19.4303,9400.0
2012-10-04 14:40:00,36.34,36.36,36.33,36.34,29000.0,19.4303,19.441,19.4249,19.4303,29000.0
2012-10-04 14:45:00,36.34,36.34,36.3,36.32,20500.0,19.4303,19.4303,19.4089,19.4196,20500.0
2012-10-04 14:50:00,36.32,36.32,36.31,36.31,9100.0,19.4196,19.4196,19.4142,19.4142,9100.0
2012-10-04 14:55:00,36.32,36.36,36.31,36.34,27500.0,19.4196,19.441,19.4142,19.4303,27500.0
2012-10-04 15:00:00,36.34,36.34,36.32,36.34,18400.0,19.4303,19.4303,19.4196,19.4303,18400.0
2012-10-04 15:05:00,36.34,36.34,36.33,36.33,10700.0,19.4303,19.4303,19.4249,19.4249,10700.0
2012-10-04 15:10:00,36.33,36.34,36.31,36.31,27000.0,19.4249,19.4303,19.4142,19.4142,27000.0
2012-10-04 15:15:00,36.32,36.32,36.25,36.3,91600.0,19.4196,19.4196,19.3821,19.4089,91600.0
2012-10-04 15:20:00,36.3,36.32,36.3,36.31,24700.0,19.4089,19.4196,19.4089,19.4142,24700.0
2012-10-04 15:25:00,36.31,36.32,36.31,36.32,18500.0,19.4142,19.4196,19.4142,19.4196,18500.0
2012-10-04 15:30:00,36.31,36.33,36.3,36.32,72300.0,19.4142,19.4249,19.4089,19.4196,72300.0
2012-10-04 15:35:00,36.32,36.32,36.31,36.32,15500.0,19.4196,19.4196,19.4142,19.4196,15500.0
2012-10-04 15:40:00,36.32,36.32,36.31,36.31,20000.0,19.4196,19.4196,19.4142,19.4142,20000.0
2012-10-04 15:45:00,36.32,36.34,36.28,36.29,85600.0,19.4196,19.4303,19.3982,19.4035,85600.0
2012-10-04 15:50:00,36.29,36.3,36.24,36.24,99900.0,19.4035,19.4089,19.3768,19.3768,99900.0
2012-10-04 15:55:00,36.24,36.3,36.22,36.26,396300.0,19.3768,19.4089,19.3661,19.3875,396300.0
2012-10-05 09:30:00,36.35,36.43,36.28,36.33,140100.0,19.4356,19.4784,19.3982,19.4249,140100.0
2012-10-05 09:35:00,36.32,36.4,36.3,36.34,58000.0,19.4196,19.4623,19.4089,19.4303,58000.0
2012-10-05 09:40:00,36.35,36.4,36.32,36.34,115400.0,19.4356,19.4623,19.4196,19.4303,115400.0
2012-10-05 09:45:00,36.35,36.44,36.34,36.39,102500.0,19.4356,19.4837,19.4303,19.457,102500.0
2012-10-05 09:50:00,36.4,36.43,36.34,36.41,88400.0,19.4623,19.4784,19.4303,19.4677,88400.0
2012-10-05 09:55:00,36.42,36.44,36.32,36.33,64200.0,19.473,19.4837,19.4196,19.4249,64200.0
2012-10-05 10:00:00,36.33,36.38,36.3,36.36,93500.0,19.4249,19.4517,19.4089,19.441,93500.0
2012-10-05 10:05:00,36.36,36.43,36.35,36.43,55100.0,19.441,19.4784,19.4356,19.4784,55100.0
2012-10-05 10:10:00,36.42,36.5,36.41,36.41,74700.0,19.473,19.5158,19.4677,19.4677,74700.0
2012-10-05 10:15:00,36.42,36.46,36.41,36.45,45500.0,19.473,19.4944,19.4677,19.4891,45500.0
2012-10-05 10:20:00,36.45,36.45,36.4,36.44,30200.0,19.4891,19.4891,19.4623,19.4837,30200.0
2012-10-05 10:25:00,36.44,36.45,36.4,36.4,12700.0,19.4837,19.4891,19.4623,19.4623,12700.0
2012-10-05 10:30:00,36.41,36.43,36.36,36.39,50500.0,19.4677,19.4784,19.441,19.457,50500.0
2012-10-05 10:35:00,36.39,36.4,36.36,36.36,12700.0,19.457,19.4623,19.441,19.441,12700.0
2012-10-05 10:40:00,36.37,36.37,36.34,36.36,25100.0,19.4463,19.4463,19.4303,19.441,25100.0
2012-10-05 10:45:00,36.36,36.38,36.33,36.34,82500.0,19.441,19.4517,19.4249,19.4303,82500.0
2012-10-05 10:50:00,36.35,36.37,36.33,36.34,66100.0,19.4356,19.4463,19.4249,19.4303,66100.0
2012-10-05 10:55:00,36.34,36.34,36.32,36.32,22900.0,19.4303,19.4303,19.4196,19.4196,22900.0
2012-10-05 11:00:00,36.33,36.33,36.32,36.33,17900.0,19.4249,19.4249,19.4196,19.4249,17900.0
2012-10-05 11:05:00,36.32,36.33,36.28,36.28,29400.0,19.4196,19.4249,19.3982,19.3982,29400.0
2012-10-05 11:10:00,36.29,36.3,36.27,36.3,57800.0,19.4035,19.4089,19.3928,19.4089,57800.0
2012-10-05 11:15:00,36.3,36.3,36.27,36.27,16500.0,19.4089,19.4089,19.3928,19.3928,16500.0
2012-10-05 11:20:00,36.27,36.28,36.24,36.25,29900.0,19.3928,19.3982,19.3768,19.3821,29900.0
2012-10-05 11:25:00,36.24,36.24,36.18,36.18,30700.0,19.3768,19.3768,19.3447,19.3447,30700.0
2012-10-05 11:30:00,36.18,36.23,36.18,36.23,11000.0,19.3447,19.3715,19.3447,19.3715,11000.0
2012-10-05 11:35:00,36.23,36.23,36.17,36.18,12900.0,19.3715,19.3715,19.3394,19.3447,12900.0
2012-10-05 11:40:00,36.18,36.19,36.15,36.16,21400.0,19.3447,19.3501,19.3287,19.334,21400.0
2012-10-05 11:45:00,36.16,36.19,36.15,36.15,14300.0,19.334,19.3501,19.3287,19.3287,14300.0
2012-10-05 11:50:00,36.16,36.18,36.15,36.17,18100.0,19.334,19.3447,19.3287,19.3394,18100.0
2012-10-05 11:55:00,36.18,36.22,36.18,36.2,35700.0,19.3447,19.3661,19.3447,19.3554,35700.0
2012-10-05 12:00:00,36.2,36.22,36.12,36.14,145100.0,19.3554,19.3661,19.3126,19.3233,145100.0
2012-10-05 12:05:00,36.14,36.14,36.11,36.13,28300.0,19.3233,19.3233,19.3073,19.318,28300.0
2012-10-05 12:10:00,36.13,36.18,36.12,36.18,28300.0,19.318,19.3447,19.3126,19.3447,28300.0
2012-10-05 12:15:00,36.18,36.21,36.15,36.15,24400.0,19.3447,19.3608,19.3287,19.3287,24400.0
2012-10-05 12:20:00,36.15,36.16,36.13,36.16,29500.0,19.3287,19.334,19.318,19.334,29500.0
2012-10-05 12:25:00,36.15,36.17,36.14,36.17,22500.0,19.3287,19.3394,19.3233,19.3394,22500.0
2012-10-05 12:30:00,36.17,36.22,36.16,36.21,24900.0,19.3394,19.3661,19.334,19.3608,24900.0
2012-10-05 12:35:00,36.21,36.24,36.21,36.24,5700.0,19.3608,19.3768,19.3608,19.3768,5700.0
2012-10-05 12:40:00,36.24,36.28,36.23,36.28,12400.0,19.3768,19.3982,19.3715,19.3982,12400.0
2012-10-05 12:45:00,36.27,36.28,36.21,36.21,12100.0,19.3928,19.3982,19.3608,19.3608,12100.0
2012-10-05 12:50:00,36.22,36.22,36.19,36.2,22400.0,19.3661,19.3661,19.3501,19.3554,22400.0
2012-10-05 12:55:00,36.2,36.24,36.2,36.24,19200.0,19.3554,19.3768,19.3554,19.3768,19200.0
2012-10-05 13:00:00,36.23,36.25,36.23,36.23,9300.0,19.3715,19.3821,19.3715,19.3715,9300.0
2012-10-05 13:05:00,36.23,36.25,36.23,36.25,16300.0,19.3715,19.3821,19.3715,19.3821,16300.0
2012-10-05 13:10:00,36.25,36.25,36.23,36.23,98400.0,19.3821,19.3821,19.3715,19.3715,98400.0
2012-10-05 13:15:00,36.23,36.25,36.23,36.24,14200.0,19.3715,19.3821,19.3715,19.3768,14200.0
2012-10-05 13:20:00,36.24,36.27,36.24,36.25,15700.0,19.3768,19.3928,19.3768,19.3821,15700.0
2012-10-05 13:25:00,36.24,36.25,36.2,36.21,32600.0,19.3768,19.3821,19.3554,19.3608,32600.0
2012-10-05 13:30:00,36.21,36.21,36.19,36.19,19200.0,19.3608,19.3608,19.3501,19.3501,19200.0
2012-10-05 13:35:00,36.19,36.2,36.15,36.16,38400.0,19.3501,19.3554,19.3287,19.334,38400.0
2012-10-05 13:40:00,36.17,36.17,36.15,36.16,13800.0,19.3394,19.3394,19.3287,19.334,13800.0
2012-10-05 13:45:00,36.15,36.16,36.12,36.12,25100.0,19.3287,19.334,19.3126,19.3126,25100.0
2012-10-05 13:50:00,36.12,36.16,36.12,36.16,22100.0,19.3126,19.334,19.3126,19.334,22100.0
2012-10-05 13:55:00,36.16,36.19,36.16,36.19,13400.0,19.334,19.3501,19.334,19.3501,13400.0
2012-10-05 14:00:00,36.17,36.17,36.16,36.17,9000.0,19.3394,19.3394,19.334,19.3394,9000.0
2012-10-05 14:05:00,36.17,36.18,36.15,36.16,10700.0,19.3394,19.3447,19.3287,19.334,10700.0
2012-10-05 14:10:00,36.17,36.17,36.12,36.15,26100.0,19.3394,19.3394,19.3126,19.3287,26100.0
2012-10-05 14:15:00,36.14,36.16,36.14,36.14,9300.0,19.3233,19.334,19.3233,19.3233,9300.0
2012-10-05 14:20:00,36.14,36.14,36.11,36.12,12200.0,19.3233,19.3233,19.3073,19.3126,12200.0
2012-10-05 14:25:00,36.11,36.14,36.1,36.11,20800.0,19.3073,19.3233,19.3019,19.3073,20800.0
2012-10-05 14:30:00,36.11,36.12,36.05,36.05,14100.0,19.3073,19.3126,19.2752,19.2752,14100.0
2012-10-05 14:35:00,36.05,36.06,36.03,36.03,9900.0,19.2752,19.2806,19.2645,19.2645,9900.0
2012-10-05 14:40:00,36.03,36.08,36.03,36.06,26400.0,19.2645,19.2913,19.2645,19.2806,26400.0
2012-10-05 14:45:00,36.07,36.07,36.05,36.05,8500.0,19.2859,19.2859,19.2752,19.2752,8500.0
2012-10-05 14:50:00,36.05,36.05,35.99,35.99,20800.0,19.2752,19.2752,19.2431,19.2431,20800.0
2012-10-05 14:55:00,36.0,36.01,35.99,35.99,13100.0,19.2485,19.2538,19.2431,19.2431,13100.0
2012-10-05 15:00:00,35.99,36.05,35.98,36.03,31800.0,19.2431,19.2752,19.2378,19.2645,31800.0
2012-10-05 15:05:00,36.03,36.05,36.02,36.03,20800.0,19.2645,19.2752,19.2592,19.2645,20800.0
2012-10-05 15:10:00,36.04,36.04,36.0,36.0,26100.0,19.2699,19.2699,19.2485,19.2485,26100.0
2012-10-05 15:15:00,36.01,36.01,36.0,36.0,19500.0,19.2538,19.2538,19.2485,19.2485,19500.0
2012-10-05 15:20:00,36.0,36.04,36.0,36.04,33800.0,19.2485,19.2699,19.2485,19.2699,33800.0
2012-10-05 15:25:00,36.04,36.04,36.0,36.01,22500.0,19.2699,19.2699,19.2485,19.2538,22500.0
2012-10-05 15:30:00,36.01,36.01,35.96,35.97,36100.0,19.2538,19.2538,19.2271,19.2324,36100.0
2012-10-05 15:35:00,35.96,35.97,35.91,35.92,44400.0,19.2271,19.2324,19.2004,19.2057,44400.0
2012-10-05 15:40:00,35.92,35.98,35.92,35.96,61300.0,19.2057,19.2378,19.2057,19.2271,61300.0
2012-10-05 15:45:00,35.96,36.01,35.95,36.0,67900.0,19.2271,19.2538,19.2217,19.2485,67900.0
2012-10-05 15:50:00,36.0,36.0,35.96,35.98,63500.0,19.2485,19.2485,19.2271,19.2378,63500.0
2012-10-05 15:55:00,35.98,36.04,35.98,36.04,157600.0,19.2378,19.2699,19.2378,19.2699,157600.0
2012-10-08 09:30:00,36.0,36.05,35.98,35.98,83000.0,19.2485,19.2752,19.2378,19.2378,83000.0
2012-10-08 09:35:00,35.98,36.01,35.96,35.98,22600.0,19.2378,19.2538,19.2271,19.2378,22600.0
2012-10-08 09:40:00,35.98,36.03,35.98,36.02,18700.0,19.2378,19.2645,19.2378,19.2592,18700.0
2012-10-08 09:45:00,36.03,36.03,35.94,35.95,15500.0,19.2645,19.2645,19.2164,19.2217,15500.0
2012-10-08 09:50:00,35.94,35.96,35.88,35.89,13700.0,19.2164,19.2271,19.1843,19.1897,13700.0
2012-10-08 09:55:00,35.88,35.92,35.88,35.89,12300.0,19.1843,19.2057,19.1843,19.1897,12300.0
2012-10-08 10:00:00,35.9,35.95,35.88,35.9,18500.0,19.195,19.2217,19.1843,19.195,18500.0
2012-10-08 10:05:00,35.91,35.95,35.91,35.94,6200.0,19.2004,19.2217,19.2004,19.2164,6200.0
2012-10-08 10:10:00,35.94,35.95,35.92,35.94,32600.0,19.2164,19.2217,19.2057,19.2164,32600.0
2012-10-08 10:15:00,35.94,35.95,35.91,35.91,9300.0,19.2164,19.2217,19.2004,19.2004,9300.0
2012-10-08 10:20:00,35.92,35.94,35.91,35.91,22700.0,19.2057,19.2164,19.2004,19.2004,22700.0
2012-10-08 10:25:00,35.91,35.94,35.91,35.92,14300.0,19.2004,19.2164,19.2004,19.2057,14300.0
2012-10-08 10:30:00,35.91,35.92,35.9,35.91,18200.0,19.2004,19.2057,19.195,19.2004,18200.0
2012-10-08 10:35:00,35.91,35.91,35.89,35.9,40300.0,19.2004,19.2004,19.1897,19.195,40300.0
2012-10-08 10:40:00,35.9,35.92,35.89,35.9,34000.0,19.195,19.2057,19.1897,19.195,34000.0
2012-10-08 10:45:00,35.9,35.9,35.86,35.87,25400.0,19.195,19.195,19.1736,19.179,25400.0
2012-10-08 10:50:00,35.86,35.89,35.85,35.86,31100.0,19.1736,19.1897,19.1683,19.1736,31100.0
2012-10-08 10:55:00,35.86,35.87,35.85,35.86,7600.0,19.1736,19.179,19.1683,19.1736,7600.0
2012-10-08 11:00:00,35.86,35.88,35.86,35.87,4900.0,19.1736,19.1843,19.1736,19.179,4900.0
2012-10-08 11:05:00,35.88,35.88,35.85,35.85,13300.0,19.1843,19.1843,19.1683,19.1683,13300.0
2012-10-08 11:10:00,35.85,35.87,35.85,35.86,6800.0,19.1683,19.179,19.1683,19.1736,6800.0
2012-10-08 11:15:00,35.85,35.87,35.85,35.86,13000.0,19.1683,19.179,19.1683,19.1736,13000.0
2012-10-08 11:20:00,35.85,35.86,35.85,35.85,5200.0,19.1683,19.1736,19.1683,19.1683,5200.0
2012-10-08 11:25:00,35.86,35.86,35.75,35.75,149500.0,19.1736,19.1736,19.1148,19.1148,149500.0
2012-10-08 11:30:00,35.76,35.76,35.72,35.75,23600.0,19.1202,19.1202,19.0988,19.1148,23600.0
2012-10-08 11:35:00,35.75,35.76,35.7,35.7,17800.0,19.1148,19.1202,19.0881,19.0881,17800.0
2012-10-08 11:40:00,35.71,35.71,35.69,35.7,6100.0,19.0934,19.0934,19.0827,19.0881,6100.0
2012-10-08 11:45:00,35.7,35.7,35.69,35.7,7800.0,19.0881,19.0881,19.0827,19.0881,7800.0
2012-10-08 11:50:00,35.7,35.7,35.65,35.68,30700.0,19.0881,19.0881,19.0613,19.0774,30700.0
2012-10-08 11:55:00,35.67,35.7,35.67,35.68,13900.0,19.072,19.0881,19.072,19.0774,13900.0
2012-10-08 12:00:00,35.67,35.67,35.6,35.63,69800.0,19.072,19.072,19.0346,19.0506,69800.0
2012-10-08 12:05:00,35.62,35.66,35.62,35.63,17600.0,19.0453,19.0667,19.0453,19.0506,17600.0
2012-10-08 12:10:00,35.64,35.65,35.63,35.65,8300.0,19.056,19.0613,19.0506,19.0613,8300.0
2012-10-08 12:15:00,35.65,35.66,35.59,35.6,32400.0,19.0613,19.0667,19.0293,19.0346,32400.0
2012-10-08 12:20:00,35.59,35.6,35.56,35.59,37600.0,19.0293,19.0346,19.0132,19.0293,37600.0
2012-10-08 12:25:00,35.59,35.59,35.56,35.57,11800.0,19.0293,19.0293,19.0132,19.0186,11800.0
2012-10-08 12:30:00,35.57,35.66,35.56,35.6,87400.0,19.0186,19.0667,19.0132,19.0346,87400.0
2012-10-08 12:35:00,35.6,35.61,35.58,35.58,44900.0,19.0346,19.04,19.0239,19.0239,44900.0
2012-10-08 12:40:00,35.58,35.58,35.5,35.51,111900.0,19.0239,19.0239,18.9811,18.9865,111900.0
2012-10-08 12:45:00,35.51,35.52,35.39,35.43,163900.0,18.9865,18.9918,18.9223,18.9437,163900.0
2012-10-08 12:50:00,35.43,35.52,35.43,35.51,40000.0,18.9437,18.9918,18.9437,18.9865,40000.0
2012-10-08 12:55:00,35.51,35.57,35.5,35.55,41800.0,18.9865,19.0186,18.9811,19.0079,41800.0
2012-10-08 13:00:00,35.55,35.56,35.5,35.5,96400.0,19.0079,19.0132,18.9811,18.9811,96400.0
2012-10-08 13:05:00,35.5,35.53,35.47,35.53,38600.0,18.9811,18.9972,18.9651,18.9972,38600.0
2012-10-08 13:10:00,35.53,35.58,35.51,35.51,41300.0,18.9972,19.0239,18.9865,18.9865,41300.0
2012-10-08 13:15:00,35.51,35.52,35.47,35.48,20200.0,18.9865,18.9918,18.9651,18.9704,20200.0
2012-10-08 13:20:00,35.48,35.51,35.48,35.51,40400.0,18.9704,18.9865,18.9704,18.9865,40400.0
2012-10-08 13:25:00,35.51,35.56,35.5,35.53,47200.0,18.9865,19.0132,18.9811,18.9972,47200.0
2012-10-08 13:30:00,35.53,35.54,35.49,35.5,221700.0,18.9972,19.0025,18.9758,18.9811,221700.0
2012-10-08 13:35:00,35.5,35.51,35.49,35.5,18600.0,18.9811,18.9865,18.9758,18.9811,18600.0
2012-10-08 13:40:00,35.49,35.5,35.46,35.47,43900.0,18.9758,18.9811,18.9597,18.9651,43900.0
2012-10-08 13:45:00,35.49,35.53,35.48,35.53,12600.0,18.9758,18.9972,18.9704,18.9972,12600.0
2012-10-08 13:50:00,35.53,35.55,35.5,35.51,22400.0,18.9972,19.0079,18.9811,18.9865,22400.0
2012-10-08 13:55:00,35.5,35.51,35.46,35.51,44000.0,18.9811,18.9865,18.9597,18.9865,44000.0
2012-10-08 14:00:00,35.51,35.55,35.51,35.55,5900.0,18.9865,19.0079,18.9865,19.0079,5900.0
2012-10-08 14:05:00,35.55,35.59,35.54,35.58,32100.0,19.0079,19.0293,19.0025,19.0239,32100.0
2012-10-08 14:10:00,35.59,35.61,35.53,35.55,43100.0,19.0293,19.04,18.9972,19.0079,43100.0
2012-10-08 14:15:00,35.56,35.62,35.56,35.62,11100.0,19.0132,19.0453,19.0132,19.0453,11100.0
2012-10-08 14:20:00,35.62,35.63,35.59,35.62,19000.0,19.0453,19.0506,19.0293,19.0453,19000.0
2012-10-08 14:25:00,35.61,35.65,35.61,35.65,20300.0,19.04,19.0613,19.04,19.0613,20300.0
2012-10-08 14:30:00,35.65,35.68,35.64,35.68,10200.0,19.0613,19.0774,19.056,19.0774,10200.0
2012-10-08 14:35:00,35.68,35.69,35.67,35.68,21500.0,19.0774,19.0827,19.072,19.0774,21500.0
2012-10-08 14:40:00,35.68,35.68,35.61,35.64,26100.0,19.0774,19.0774,19.04,19.056,26100.0
2012-10-08 14:45:00,35.64,35.68,35.64,35.68,9400.0,19.056,19.0774,19.056,19.0774,9400.0
2012-10-08 14:50:00,35.69,35.69,35.64,35.65,10000.0,19.0827,19.0827,19.056,19.0613,10000.0
2012-10-08 14:55:00,35.65,35.67,35.64,35.67,6100.0,19.0613,19.072,19.056,19.072,6100.0
2012-10-08 15:00:00,35.67,35.68,35.62,35.63,22400.0,19.072,19.0774,19.0453,19.0506,22400.0
2012-10-08 15:05:00,35.63,35.64,35.59,35.59,18400.0,19.0506,19.056,19.0293,19.0293,18400.0
2012-10-08 15:10:00,35.59,35.6,35.56,35.56,41700.0,19.0293,19.0346,19.0132,19.0132,41700.0
2012-10-08 15:15:00,35.56,35.58,35.55,35.57,34800.0,19.0132,19.0239,19.0079,19.0186,34800.0
2012-10-08 15:20:00,35.57,35.58,35.56,35.56,27500.0,19.0186,19.0239,19.0132,19.0132,27500.0
2012-10-08 15:25:00,35.56,35.57,35.52,35.55,49400.0,19.0132,19.0186,18.9918,19.0079,49400.0
2012-10-08 15:30:00,35.55,35.56,35.52,35.52,38200.0,19.0079,19.0132,18.9918,18.9918,38200.0
2012-10-08 15:35:00,35.52,35.54,35.52,35.52,63700.0,18.9918,19.0025,18.9918,18.9918,63700.0
2012-10-08 15:40:00,35.52,35.53,35.49,35.52,105600.0,18.9918,18.9972,18.9758,18.9918,105600.0
2012-10-08 15:45:00,35.52,35.55,35.52,35.54,78600.0,18.9918,19.0079,18.9918,19.0025,78600.0
2012-10-08 15:50:00,35.53,35.54,35.48,35.52,141500.0,18.9972,19.0025,18.9704,18.9918,141500.0
2012-10-08 15:55:00,35.52,35.58,35.5,35.56,387600.0,18.9918,19.0239,18.9811,19.0132,387600.0
2012-10-09 09:30:00,35.61,35.78,35.56,35.73,52800.0,19.04,19.1308,19.0132,19.1041,52800.0
2012-10-09 09:35:00,35.75,35.77,35.7,35.74,24600.0,19.1148,19.1255,19.0881,19.1095,24600.0
2012-10-09 09:40:00,35.74,35.75,35.65,35.72,33900.0,19.1095,19.1148,19.0613,19.0988,33900.0
2012-10-09 09:45:00,35.71,35.71,35.61,35.62,48300.0,19.0934,19.0934,19.04,19.0453,48300.0
2012-10-09 09:50:00,35.63,35.71,35.63,35.67,59100.0,19.0506,19.0934,19.0506,19.072,59100.0
2012-10-09 09:55:00,35.68,35.7,35.67,35.68,33700.0,19.0774,19.0881,19.072,19.0774,33700.0
2012-10-09 10:00:00,35.68,35.71,35.68,35.68,59700.0,19.0774,19.0934,19.0774,19.0774,59700.0
2012-10-09 10:05:00,35.68,35.7,35.64,35.69,54300.0,19.0774,19.0881,19.056,19.0827,54300.0
2012-10-09 10:10:00,35.7,35.7,35.67,35.68,90400.0,19.0881,19.0881,19.072,19.0774,90400.0
2012-10-09 10:15:00,35.68,35.74,35.66,35.72,191100.0,19.0774,19.1095,19.0667,19.0988,191100.0
2012-10-09 10:20:00,35.72,35.72,35.68,35.7,340300.0,19.0988,19.0988,19.0774,19.0881,340300.0
2012-10-09 10:25:00,35.71,35.75,35.69,35.69,96200.0,19.0934,19.1148,19.0827,19.0827,96200.0
2012-10-09 10:30:00,35.69,35.7,35.67,35.68,44300.0,19.0827,19.0881,19.072,19.0774,44300.0
2012-10-09 10:35:00,35.67,35.67,35.61,35.61,44300.0,19.072,19.072,19.04,19.04,44300.0
2012-10-09 10:40:00,35.61,35.62,35.59,35.6,30400.0,19.04,19.0453,19.0293,19.0346,30400.0
2012-10-09 10:45:00,35.59,35.61,35.56,35.57,142400.0,19.0293,19.04,19.0132,19.0186,142400.0
2012-10-09 10:50:00,35.57,35.57,35.42,35.49,148700.0,19.0186,19.0186,18.9384,18.9758,148700.0
2012-10-09 10:55:00,35.49,35.52,35.44,35.44,41000.0,18.9758,18.9918,18.9491,18.9491,41000.0
2012-10-09 11:00:00,35.44,35.5,35.36,35.41,177700.0,18.9491,18.9811,18.9063,18.933,177700.0
2012-10-09 11:05:00,35.4,35.42,35.25,35.3,164200.0,18.9277,18.9384,18.8475,18.8742,164200.0
2012-10-09 11:10:00,35.29,35.3,35.26,35.26,19600.0,18.8689,18.8742,18.8528,18.8528,19600.0
2012-10-09 11:15:00,35.27,35.27,35.18,35.2,128400.0,18.8582,18.8582,18.81,18.8207,128400.0
2012-10-09 11:20:00,35.19,35.3,35.12,35.27,146600.0,18.8154,18.8742,18.778,18.8582,146600.0
2012-10-09 11:25:00,35.28,35.34,35.26,35.27,52500.0,18.8635,18.8956,18.8528,18.8582,52500.0
2012-10-09 11:30:00,35.27,35.27,35.24,35.27,39500.0,18.8582,18.8582,18.8421,18.8582,39500.0
2012-10-09 11:35:00,35.27,35.27,35.25,35.25,18100.0,18.8582,18.8582,18.8475,18.8475,18100.0
2012-10-09 11:40:00,35.25,35.28,35.25,35.28,19800.0,18.8475,18.8635,18.8475,18.8635,19800.0
2012-10-09 11:45:00,35.27,35.27,35.25,35.27,29000.0,18.8582,18.8582,18.8475,18.8582,29000.0
2012-10-09 11:50:00,35.27,35.27,35.26,35.26,18300.0,18.8582,18.8582,18.8528,18.8528,18300.0
2012-10-09 11:55:00,35.27,35.33,35.26,35.32,23000.0,18.8582,18.8902,18.8528,18.8849,23000.0
2012-10-09 12:00:00,35.32,35.36,35.32,35.36,32800.0,18.8849,18.9063,18.8849,18.9063,32800.0
2012-10-09 12:05:00,35.35,35.36,35.29,35.31,74600.0,18.9009,18.9063,18.8689,18.8795,74600.0
2012-10-09 12:10:00,35.32,35.32,35.29,35.31,91200.0,18.8849,18.8849,18.8689,18.8795,91200.0
2012-10-09 12:15:00,35.31,35.39,35.31,35.34,50000.0,18.8795,18.9223,18.8795,18.8956,50000.0
2012-10-09 12:20:00,35.34,35.34,35.3,35.3,21400.0,18.8956,18.8956,18.8742,18.8742,21400.0
2012-10-09 12:25:00,35.3,35.33,35.3,35.3,16400.0,18.8742,18.8902,18.8742,18.8742,16400.0
2012-10-09 12:30:00,35.31,35.33,35.27,35.29,41300.0,18.8795,18.8902,18.8582,18.8689,41300.0
2012-10-09 12:35:00,35.3,35.3,35.23,35.24,112700.0,18.8742,18.8742,18.8368,18.8421,112700.0
2012-10-09 12:40:00,35.25,35.25,35.24,35.25,50000.0,18.8475,18.8475,18.8421,18.8475,50000.0
2012-10-09 12:45:00,35.25,35.25,35.2,35.24,34200.0,18.8475,18.8475,18.8207,18.8421,34200.0
2012-10-09 12:50:00,35.24,35.25,35.23,35.25,18700.0,18.8421,18.8475,18.8368,18.8475,18700.0
2012-10-09 12:55:00,35.24,35.25,35.23,35.23,22600.0,18.8421,18.8475,18.8368,18.8368,22600.0
2012-10-09 13:00:00,35.24,35.26,35.23,35.24,27500.0,18.8421,18.8528,18.8368,18.8421,27500.0
2012-10-09 13:05:00,35.23,35.24,35.22,35.23,10700.0,18.8368,18.8421,18.8314,18.8368,10700.0
2012-10-09 13:10:00,35.23,35.3,35.23,35.3,13300.0,18.8368,18.8742,18.8368,18.8742,13300.0
2012-10-09 13:15:00,35.31,35.32,35.3,35.32,11200.0,18.8795,18.8849,18.8742,18.8849,11200.0
2012-10-09 13:20:00,35.31,35.36,35.3,35.36,14500.0,18.8795,18.9063,18.8742,18.9063,14500.0
2012-10-09 13:25:00,35.36,35.42,35.36,35.39,33800.0,18.9063,18.9384,18.9063,18.9223,33800.0
2012-10-09 13:30:00,35.4,35.49,35.39,35.48,23100.0,18.9277,18.9758,18.9223,18.9704,23100.0
2012-10-09 13:35:00,35.48,35.52,35.44,35.44,86400.0,18.9704,18.9918,18.9491,18.9491,86400.0
2012-10-09 13:40:00,35.44,35.45,35.43,35.45,31400.0,18.9491,18.9544,18.9437,18.9544,31400.0
2012-10-09 13:45:00,35.44,35.45,35.41,35.42,15600.0,18.9491,18.9544,18.933,18.9384,15600.0
2012-10-09 13:50:00,35.41,35.42,35.38,35.38,30700.0,18.933,18.9384,18.917,18.917,30700.0
2012-10-09 13:55:00,35.39,35.39,35.36,35.36,16700.0,18.9223,18.9223,18.9063,18.9063,16700.0
2012-10-09 14:00:00,35.35,35.36,35.32,35.34,57900.0,18.9009,18.9063,18.8849,18.8956,57900.0
2012-10-09 14:05:00,35.33,35.34,35.32,35.34,15100.0,18.8902,18.8956,18.8849,18.8956,15100.0
2012-10-09 14:10:00,35.33,35.34,35.31,35.32,19700.0,18.8902,18.8956,18.8795,18.8849,19700.0
2012-10-09 14:15:00,35.31,35.34,35.31,35.34,14500.0,18.8795,18.8956,18.8795,18.8956,14500.0
2012-10-09 14:20:00,35.34,35.36,35.32,35.32,29300.0,18.8956,18.9063,18.8849,18.8849,29300.0
2012-10-09 14:25:00,35.32,35.33,35.32,35.32,8300.0,18.8849,18.8902,18.8849,18.8849,8300.0
2012-10-09 14:30:00,35.32,35.32,35.28,35.28,36800.0,18.8849,18.8849,18.8635,18.8635,36800.0
2012-10-09 14:35:00,35.28,35.3,35.27,35.27,30600.0,18.8635,18.8742,18.8582,18.8582,30600.0
2012-10-09 14:40:00,35.28,35.28,35.25,35.25,47300.0,18.8635,18.8635,18.8475,18.8475,47300.0
2012-10-09 14:45:00,35.26,35.27,35.24,35.25,44300.0,18.8528,18.8582,18.8421,18.8475,44300.0
2012-10-09 14:50:00,35.25,35.26,35.22,35.22,26400.0,18.8475,18.8528,18.8314,18.8314,26400.0
2012-10-09 14:55:00,35.22,35.23,35.2,35.2,53100.0,18.8314,18.8368,18.8207,18.8207,53100.0
2012-10-09 15:00:00,35.2,35.22,35.2,35.22,56200.0,18.8207,18.8314,18.8207,18.8314,56200.0
2012-10-09 15:05:00,35.21,35.22,35.2,35.2,53800.0,18.8261,18.8314,18.8207,18.8207,53800.0
2012-10-09 15:10:00,35.2,35.23,35.2,35.2,75500.0,18.8207,18.8368,18.8207,18.8207,75500.0
2012-10-09 15:15:00,35.21,35.21,35.16,35.18,81000.0,18.8261,18.8261,18.7993,18.81,81000.0
2012-10-09 15:20:00,35.18,35.21,35.15,35.21,40000.0,18.81,18.8261,18.794,18.8261,40000.0
2012-10-09 15:25:00,35.2,35.21,35.17,35.18,61800.0,18.8207,18.8261,18.8047,18.81,61800.0
2012-10-09 15:30:00,35.18,35.19,35.15,35.16,23300.0,18.81,18.8154,18.794,18.7993,23300.0
2012-10-09 15:35:00,35.15,35.16,35.13,35.13,61800.0,18.794,18.7993,18.7833,18.7833,61800.0
2012-10-09 15:40:00,35.13,35.2,35.13,35.16,74100.0,18.7833,18.8207,18.7833,18.7993,74100.0
2012-10-09 15:45:00,35.16,35.18,35.13,35.15,181900.0,18.7993,18.81,18.7833,18.794,181900.0
2012-10-09 15:50:00,35.14,35.15,35.1,35.1,106400.0,18.7887,18.794,18.7673,18.7673,106400.0
2012-10-09 15:55:00,35.11,35.13,35.06,35.09,303800.0,18.7726,18.7833,18.7459,18.7619,303800.0
2012-10-10 09:30:00,35.12,35.16,35.05,35.12,44200.0,18.778,18.7993,18.7405,18.778,44200.0
2012-10-10 09:35:00,35.11,35.13,35.04,35.05,32100.0,18.7726,18.7833,18.7352,18.7405,32100.0
2012-10-10 09:40:00,35.05,35.15,35.05,35.11,31500.0,18.7405,18.794,18.7405,18.7726,31500.0
2012-10-10 09:45:00,35.11,35.15,35.1,35.1,33000.0,18.7726,18.794,18.7673,18.7673,33000.0
2012-10-10 09:50:00,35.1,35.14,35.1,35.11,33900.0,18.7673,18.7887,18.7673,18.7726,33900.0
2012-10-10 09:55:00,35.11,35.11,35.05,35.05,50000.0,18.7726,18.7726,18.7405,18.7405,50000.0
2012-10-10 10:00:00,35.06,35.13,35.02,35.02,114400.0,18.7459,18.7833,18.7245,18.7245,114400.0
2012-10-10 10:05:00,35.03,35.04,35.0,35.04,204700.0,18.7298,18.7352,18.7138,18.7352,204700.0
2012-10-10 10:10:00,35.05,35.05,35.02,35.04,44400.0,18.7405,18.7405,18.7245,18.7352,44400.0
2012-10-10 10:15:00,35.04,35.09,35.02,35.08,51000.0,18.7352,18.7619,18.7245,18.7566,51000.0
2012-10-10 10:20:00,35.08,35.09,35.0,35.04,54100.0,18.7566,18.7619,18.7138,18.7352,54100.0
2012-10-10 10:25:00,35.03,35.04,34.99,35.01,60700.0,18.7298,18.7352,18.7084,18.7191,60700.0
2012-10-10 10:30:00,35.01,35.01,34.96,34.96,61700.0,18.7191,18.7191,18.6924,18.6924,61700.0
2012-10-10 10:35:00,34.96,34.97,34.93,34.93,36300.0,18.6924,18.6978,18.6764,18.6764,36300.0
2012-10-10 10:40:00,34.94,34.95,34.82,34.83,73700.0,18.6817,18.6871,18.6176,18.6229,73700.0
2012-10-10 10:45:00,34.83,34.86,34.82,34.84,49500.0,18.6229,18.6389,18.6176,18.6282,49500.0
2012-10-10 10:50:00,34.84,34.85,34.8,34.81,67700.0,18.6282,18.6336,18.6069,18.6122,67700.0
2012-10-10 10:55:00,34.82,34.85,34.81,34.84,95000.0,18.6176,18.6336,18.6122,18.6282,95000.0
2012-10-10 11:00:00,34.84,34.93,34.84,34.92,107500.0,18.6282,18.6764,18.6282,18.671,107500.0
2012-10-10 11:05:00,34.92,34.96,34.92,34.95,26800.0,18.671,18.6924,18.671,18.6871,26800.0
2012-10-10 11:10:00,34.96,34.96,34.92,34.93,35600.0,18.6924,18.6924,18.671,18.6764,35600.0
2012-10-10 11:15:00,34.93,35.04,34.93,35.04,62700.0,18.6764,18.7352,18.6764,18.7352,62700.0
2012-10-10 11:20:00,35.04,35.05,35.04,35.04,13500.0,18.7352,18.7405,18.7352,18.7352,13500.0
2012-10-10 11:25:00,35.05,35.07,35.04,35.06,34500.0,18.7405,18.7512,18.7352,18.7459,34500.0
2012-10-10 11:30:00,35.05,35.06,35.01,35.01,21600.0,18.7405,18.7459,18.7191,18.7191,21600.0
2012-10-10 11:35:00,35.01,35.05,35.0,35.01,68300.0,18.7191,18.7405,18.7138,18.7191,68300.0
2012-10-10 11:40:00,35.0,35.05,34.96,35.0,86700.0,18.7138,18.7405,18.6924,18.7138,86700.0
2012-10-10 11:45:00,35.01,35.02,34.97,34.97,33900.0,18.7191,18.7245,18.6978,18.6978,33900.0
2012-10-10 11:50:00,34.97,34.97,34.9,34.92,18200.0,18.6978,18.6978,18.6603,18.671,18200.0
2012-10-10 11:55:00,34.93,34.99,34.93,34.96,14500.0,18.6764,18.7084,18.6764,18.6924,14500.0
2012-10-10 12:00:00,34.95,34.98,34.95,34.97,22800.0,18.6871,18.7031,18.6871,18.6978,22800.0
2012-10-10 12:05:00,34.98,35.0,34.95,35.0,26200.0,18.7031,18.7138,18.6871,18.7138,26200.0
2012-10-10 12:10:00,35.0,35.0,34.98,34.98,10300.0,18.7138,18.7138,18.7031,18.7031,10300.0
2012-10-10 12:15:00,34.99,35.03,34.97,35.02,87700.0,18.7084,18.7298,18.6978,18.7245,87700.0
2012-10-10 12:20:00,35.02,35.03,34.99,34.99,35700.0,18.7245,18.7298,18.7084,18.7084,35700.0
2012-10-10 12:25:00,34.99,35.01,34.98,34.99,38900.0,18.7084,18.7191,18.7031,18.7084,38900.0
2012-10-10 12:30:00,35.0,35.0,34.98,34.98,26600.0,18.7138,18.7138,18.7031,18.7031,26600.0
2012-10-10 12:35:00,34.98,34.99,34.92,34.98,52000.0,18.7031,18.7084,18.671,18.7031,52000.0
2012-10-10 12:40:00,34.98,34.98,34.96,34.96,16600.0,18.7031,18.7031,18.6924,18.6924,16600.0
2012-10-10 12:45:00,34.97,34.97,34.91,34.92,20700.0,18.6978,18.6978,18.6657,18.671,20700.0
2012-10-10 12:50:00,34.92,34.93,34.9,34.92,34300.0,18.671,18.6764,18.6603,18.671,34300.0
2012-10-10 12:55:00,34.93,34.93,34.87,34.9,58600.0,18.6764,18.6764,18.6443,18.6603,58600.0
2012-10-10 13:00:00,34.9,34.91,34.88,34.91,37900.0,18.6603,18.6657,18.6496,18.6657,37900.0
2012-10-10 13:05:00,34.91,34.91,34.88,34.88,19300.0,18.6657,18.6657,18.6496,18.6496,19300.0
2012-10-10 13:10:00,34.88,34.92,34.87,34.91,42200.0,18.6496,18.671,18.6443,18.6657,42200.0
2012-10-10 13:15:00,34.9,34.94,34.9,34.92,25500.0,18.6603,18.6817,18.6603,18.671,25500.0
2012-10-10 13:20:00,34.91,34.93,34.91,34.92,15600.0,18.6657,18.6764,18.6657,18.671,15600.0
2012-10-10 13:25:00,34.92,34.93,34.89,34.9,44000.0,18.671,18.6764,18.655,18.6603,44000.0
2012-10-10 13:30:00,34.9,34.91,34.88,34.9,27900.0,18.6603,18.6657,18.6496,18.6603,27900.0
2012-10-10 13:35:00,34.9,34.94,34.89,34.92,28600.0,18.6603,18.6817,18.655,18.671,28600.0
2012-10-10 13:40:00,34.91,34.92,34.89,34.91,29800.0,18.6657,18.671,18.655,18.6657,29800.0
2012-10-10 13:45:00,34.9,34.91,34.87,34.9,30500.0,18.6603,18.6657,18.6443,18.6603,30500.0
2012-10-10 13:50:00,34.89,34.89,34.85,34.86,36300.0,18.655,18.655,18.6336,18.6389,36300.0
2012-10-10 13:55:00,34.86,34.87,34.85,34.85,21500.0,18.6389,18.6443,18.6336,18.6336,21500.0
2012-10-10 14:00:00,34.86,34.94,34.85,34.87,34900.0,18.6389,18.6817,18.6336,18.6443,34900.0
2012-10-10 14:05:00,34.87,34.89,34.87,34.88,21900.0,18.6443,18.655,18.6443,18.6496,21900.0
2012-10-10 14:10:00,34.88,34.89,34.87,34.89,21400.0,18.6496,18.655,18.6443,18.655,21400.0
2012-10-10 14:15:00,34.89,34.9,34.88,34.88,12700.0,18.655,18.6603,18.6496,18.6496,12700.0
2012-10-10 14:20:00,34.88,34.88,34.85,34.86,34600.0,18.6496,18.6496,18.6336,18.6389,34600.0
2012-10-10 14:25:00,34.86,34.87,34.86,34.86,19600.0,18.6389,18.6443,18.6389,18.6389,19600.0
2012-10-10 14:30:00,34.86,34.88,34.86,34.88,22700.0,18.6389,18.6496,18.6389,18.6496,22700.0
2012-10-10 14:35:00,34.88,34.88,34.84,34.87,55000.0,18.6496,18.6496,18.6282,18.6443,55000.0
2012-10-10 14:40:00,34.87,34.92,34.87,34.91,32000.0,18.6443,18.671,18.6443,18.6657,32000.0
2012-10-10 14:45:00,34.93,34.95,34.9,34.94,40500.0,18.6764,18.6871,18.6603,18.6817,40500.0
2012-10-10 14:50:00,34.95,34.97,34.95,34.97,34700.0,18.6871,18.6978,18.6871,18.6978,34700.0
2012-10-10 14:55:00,34.98,35.01,34.98,35.0,68300.0,18.7031,18.7191,18.7031,18.7138,68300.0
2012-10-10 15:00:00,35.0,35.01,34.99,35.0,55800.0,18.7138,18.7191,18.7084,18.7138,55800.0
2012-10-10 15:05:00,35.0,35.0,34.99,34.99,28500.0,18.7138,18.7138,18.7084,18.7084,28500.0
2012-10-10 15:10:00,34.99,35.03,34.99,35.02,55600.0,18.7084,18.7298,18.7084,18.7245,55600.0
2012-10-10 15:15:00,35.02,35.05,35.0,35.01,52600.0,18.7245,18.7405,18.7138,18.7191,52600.0
2012-10-10 15:20:00,35.01,35.01,35.0,35.0,21000.0,18.7191,18.7191,18.7138,18.7138,21000.0
2012-10-10 15:25:00,35.01,35.03,35.0,35.01,37500.0,18.7191,18.7298,18.7138,18.7191,37500.0
2012-10-10 15:30:00,35.01,35.02,34.99,35.0,48200.0,18.7191,18.7245,18.7084,18.7138,48200.0
2012-10-10 15:35:00,35.0,35.04,35.0,35.02,78000.0,18.7138,18.7352,18.7138,18.7245,78000.0
2012-10-10 15:40:00,35.02,35.03,35.0,35.01,28500.0,18.7245,18.7298,18.7138,18.7191,28500.0
2012-10-10 15:45:00,35.02,35.09,35.01,35.08,113700.0,18.7245,18.7619,18.7191,18.7566,113700.0
2012-10-10 15:50:00,35.09,35.12,35.05,35.12,171400.0,18.7619,18.778,18.7405,18.778,171400.0
2012-10-10 15:55:00,35.11,35.17,35.07,35.16,273200.0,18.7726,18.8047,18.7512,18.7993,273200.0
2012-10-11 09:30:00,35.25,35.34,35.2,35.2,61300.0,18.8475,18.8956,18.8207,18.8207,61300.0
2012-10-11 09:35:00,35.21,35.24,35.15,35.19,19000.0,18.8261,18.8421,18.794,18.8154,19000.0
2012-10-11 09:40:00,35.19,35.19,35.13,35.18,26400.0,18.8154,18.8154,18.7833,18.81,26400.0
2012-10-11 09:45:00,35.19,35.21,35.12,35.13,33000.0,18.8154,18.8261,18.778,18.7833,33000.0
2012-10-11 09:50:00,35.13,35.18,35.12,35.16,33000.0,18.7833,18.81,18.778,18.7993,33000.0
2012-10-11 09:55:00,35.17,35.22,35.15,35.22,31500.0,18.8047,18.8314,18.794,18.8314,31500.0
2012-10-11 10:00:00,35.21,35.22,35.15,35.15,54200.0,18.8261,18.8314,18.794,18.794,54200.0
2012-10-11 10:05:00,35.15,35.18,35.15,35.18,14800.0,18.794,18.81,18.794,18.81,14800.0
2012-10-11 10:10:00,35.18,35.2,35.16,35.19,22000.0,18.81,18.8207,18.7993,18.8154,22000.0
2012-10-11 10:15:00,35.19,35.27,35.19,35.26,41200.0,18.8154,18.8582,18.8154,18.8528,41200.0
2012-10-11 10:20:00,35.25,35.25,35.23,35.23,23200.0,18.8475,18.8475,18.8368,18.8368,23200.0
2012-10-11 10:25:00,35.24,35.24,35.22,35.22,12000.0,18.8421,18.8421,18.8314,18.8314,12000.0
2012-10-11 10:30:00,35.23,35.25,35.21,35.25,36400.0,18.8368,18.8475,18.8261,18.8475,36400.0
2012-10-11 10:35:00,35.25,35.25,35.22,35.23,23700.0,18.8475,18.8475,18.8314,18.8368,23700.0
2012-10-11 10:40:00,35.23,35.28,35.21,35.26,143900.0,18.8368,18.8635,18.8261,18.8528,143900.0
2012-10-11 10:45:00,35.26,35.26,35.2,35.2,28300.0,18.8528,18.8528,18.8207,18.8207,28300.0
2012-10-11 10:50:00,35.2,35.21,35.16,35.16,21700.0,18.8207,18.8261,18.7993,18.7993,21700.0
2012-10-11 10:55:00,35.17,35.17,35.13,35.16,135800.0,18.8047,18.8047,18.7833,18.7993,135800.0
2012-10-11 11:00:00,35.17,35.2,35.16,35.16,65400.0,18.8047,18.8207,18.7993,18.7993,65400.0
2012-10-11 11:05:00,35.16,35.18,35.16,35.17,89700.0,18.7993,18.81,18.7993,18.8047,89700.0
2012-10-11 11:10:00,35.16,35.22,35.16,35.2,47100.0,18.7993,18.8314,18.7993,18.8207,47100.0
2012-10-11 11:15:00,35.21,35.21,35.15,35.15,22900.0,18.8261,18.8261,18.794,18.794,22900.0
2012-10-11 11:20:00,35.16,35.2,35.16,35.19,10900.0,18.7993,18.8207,18.7993,18.8154,10900.0
2012-10-11 11:25:00,35.19,35.21,35.15,35.17,40100.0,18.8154,18.8261,18.794,18.8047,40100.0
2012-10-11 11:30:00,35.17,35.17,35.14,35.16,32000.0,18.8047,18.8047,18.7887,18.7993,32000.0
2012-10-11 11:35:00,35.15,35.2,35.15,35.19,28600.0,18.794,18.8207,18.794,18.8154,28600.0
2012-10-11 11:40:00,35.19,35.19,35.14,35.15,34700.0,18.8154,18.8154,18.7887,18.794,34700.0
2012-10-11 11:45:00,35.14,35.18,35.14,35.17,13000.0,18.7887,18.81,18.7887,18.8047,13000.0
2012-10-11 11:50:00,35.18,35.18,35.12,35.13,9700.0,18.81,18.81,18.778,18.7833,9700.0
2012-10-11 11:55:00,35.12,35.13,35.1,35.13,13400.0,18.778,18.7833,18.7673,18.7833,13400.0
2012-10-11 12:00:00,35.12,35.12,35.11,35.11,7800.0,18.778,18.778,18.7726,18.7726,7800.0
2012-10-11 12:05:00,35.11,35.13,35.08,35.1,21200.0,18.7726,18.7833,18.7566,18.7673,21200.0
2012-10-11 12:10:00,35.1,35.12,35.1,35.12,10200.0,18.7673,18.778,18.7673,18.778,10200.0
2012-10-11 12:15:00,35.12,35.14,35.12,35.13,17400.0,18.778,18.7887,18.778,18.7833,17400.0
2012-10-11 12:20:00,35.13,35.13,35.1,35.1,13600.0,18.7833,18.7833,18.7673,18.7673,13600.0
2012-10-11 12:25:00,35.11,35.11,35.09,35.09,7300.0,18.7726,18.7726,18.7619,18.7619,7300.0
2012-10-11 12:30:00,35.1,35.12,35.08,35.08,26100.0,18.7673,18.778,18.7566,18.7566,26100.0
2012-10-11 12:35:00,35.08,35.09,35.07,35.08,13500.0,18.7566,18.7619,18.7512,18.7566,13500.0
2012-10-11 12:40:00,35.07,35.08,35.04,35.05,25200.0,18.7512,18.7566,18.7352,18.7405,25200.0
2012-10-11 12:45:00,35.05,35.09,35.04,35.09,23400.0,18.7405,18.7619,18.7352,18.7619,23400.0
2012-10-11 12:50:00,35.09,35.15,35.09,35.15,25800.0,18.7619,18.794,18.7619,18.794,25800.0
2012-10-11 12:55:00,35.14,35.15,35.13,35.14,10000.0,18.7887,18.794,18.7833,18.7887,10000.0
2012-10-11 13:00:00,35.13,35.23,35.13,35.23,41200.0,18.7833,18.8368,18.7833,18.8368,41200.0
2012-10-11 13:05:00,35.22,35.23,35.16,35.17,15100.0,18.8314,18.8368,18.7993,18.8047,15100.0
2012-10-11 13:10:00,35.18,35.18,35.17,35.17,10700.0,18.81,18.81,18.8047,18.8047,10700.0
2012-10-11 13:15:00,35.17,35.18,35.16,35.18,44600.0,18.8047,18.81,18.7993,18.81,44600.0
2012-10-11 13:20:00,35.18,35.18,35.1,35.12,33800.0,18.81,18.81,18.7673,18.778,33800.0
2012-10-11 13:25:00,35.12,35.18,35.12,35.18,39100.0,18.778,18.81,18.778,18.81,39100.0
2012-10-11 13:30:00,35.17,35.18,35.11,35.11,14200.0,18.8047,18.81,18.7726,18.7726,14200.0
2012-10-11 13:35:00,35.11,35.12,35.07,35.09,26400.0,18.7726,18.778,18.7512,18.7619,26400.0
2012-10-11 13:40:00,35.09,35.13,35.08,35.13,81000.0,18.7619,18.7833,18.7566,18.7833,81000.0
2012-10-11 13:45:00,35.12,35.14,35.11,35.11,32900.0,18.778,18.7887,18.7726,18.7726,32900.0
2012-10-11 13:50:00,35.12,35.12,35.08,35.1,79000.0,18.778,18.778,18.7566,18.7673,79000.0
2012-10-11 13:55:00,35.1,35.13,35.1,35.11,13600.0,18.7673,18.7833,18.7673,18.7726,13600.0
2012-10-11 14:00:00,35.1,35.13,35.1,35.13,15100.0,18.7673,18.7833,18.7673,18.7833,15100.0
2012-10-11 14:05:00,35.13,35.15,35.13,35.13,22300.0,18.7833,18.794,18.7833,18.7833,22300.0
2012-10-11 14:10:00,35.13,35.19,35.13,35.16,15300.0,18.7833,18.8154,18.7833,18.7993,15300.0
2012-10-11 14:15:00,35.17,35.19,35.17,35.18,20000.0,18.8047,18.8154,18.8047,18.81,20000.0
2012-10-11 14:20:00,35.19,35.21,35.17,35.2,21500.0,18.8154,18.8261,18.8047,18.8207,21500.0
2012-10-11 14:25:00,35.21,35.22,35.19,35.2,17800.0,18.8261,18.8314,18.8154,18.8207,17800.0
2012-10-11 14:30:00,35.19,35.2,35.18,35.18,41700.0,18.8154,18.8207,18.81,18.81,41700.0
2012-10-11 14:35:00,35.18,35.2,35.17,35.19,25800.0,18.81,18.8207,18.8047,18.8154,25800.0
2012-10-11 14:40:00,35.19,35.2,35.18,35.18,27100.0,18.8154,18.8207,18.81,18.81,27100.0
2012-10-11 14:45:00,35.19,35.19,35.16,35.16,24500.0,18.8154,18.8154,18.7993,18.7993,24500.0
2012-10-11 14:50:00,35.16,35.2,35.16,35.19,35800.0,18.7993,18.8207,18.7993,18.8154,35800.0
2012-10-11 14:55:00,35.19,35.2,35.19,35.19,14500.0,18.8154,18.8207,18.8154,18.8154,14500.0
2012-10-11 15:00:00,35.19,35.2,35.15,35.15,47600.0,18.8154,18.8207,18.794,18.794,47600.0
2012-10-11 15:05:00,35.16,35.16,35.13,35.14,17000.0,18.7993,18.7993,18.7833,18.7887,17000.0
2012-10-11 15:10:00,35.13,35.2,35.13,35.19,48700.0,18.7833,18.8207,18.7833,18.8154,48700.0
2012-10-11 15:15:00,35.19,35.19,35.16,35.16,19100.0,18.8154,18.8154,18.7993,18.7993,19100.0
2012-10-11 15:20:00,35.16,35.16,35.14,35.16,26800.0,18.7993,18.7993,18.7887,18.7993,26800.0
2012-10-11 15:25:00,35.16,35.16,35.13,35.16,32800.0,18.7993,18.7993,18.7833,18.7993,32800.0
2012-10-11 15:30:00,35.15,35.17,35.15,35.16,46400.0,18.794,18.8047,18.794,18.7993,46400.0
2012-10-11 15:35:00,35.16,35.17,35.15,35.15,66900.0,18.7993,18.8047,18.794,18.794,66900.0
2012-10-11 15:40:00,35.15,35.17,35.11,35.13,47400.0,18.794,18.8047,18.7726,18.7833,47400.0
2012-10-11 15:45:00,35.12,35.15,35.11,35.13,77700.0,18.778,18.794,18.7726,18.7833,77700.0
2012-10-11 15:50:00,35.13,35.16,35.13,35.13,55600.0,18.7833,18.7993,18.7833,18.7833,55600.0
2012-10-11 15:55:00,35.14,35.16,35.09,35.11,152100.0,18.7887,18.7993,18.7619,18.7726,152100.0
2012-10-12 09:30:00,34.15,34.38,34.15,34.35,1644600.0,18.2593,18.3823,18.2593,18.3663,1644600.0
2012-10-12 09:35:00,34.35,34.38,34.2,34.3,1025800.0,18.3663,18.3823,18.2861,18.3395,1025800.0
2012-10-12 09:40:00,34.3,34.36,34.24,34.34,1141800.0,18.3395,18.3716,18.3074,18.3609,1141800.0
2012-10-12 09:45:00,34.35,34.4,34.33,34.4,996300.0,18.3663,18.393,18.3556,18.393,996300.0
2012-10-12 09:50:00,34.4,34.47,34.36,34.46,1297200.0,18.393,18.4304,18.3716,18.4251,1297200.0
2012-10-12 09:55:00,34.47,34.52,34.42,34.52,937100.0,18.4304,18.4572,18.4037,18.4572,937100.0
2012-10-12 10:00:00,34.51,34.55,34.44,34.47,1454000.0,18.4518,18.4732,18.4144,18.4304,1454000.0
2012-10-12 10:05:00,34.46,34.51,34.44,34.5,1270300.0,18.4251,18.4518,18.4144,18.4465,1270300.0
2012-10-12 10:10:00,34.5,34.55,34.45,34.52,575100.0,18.4465,18.4732,18.4197,18.4572,575100.0
2012-10-12 10:15:00,34.53,34.55,34.5,34.51,474000.0,18.4625,18.4732,18.4465,18.4518,474000.0
2012-10-12 10:20:00,34.51,34.51,34.46,34.49,692400.0,18.4518,18.4518,18.4251,18.4411,692400.0
2012-10-12 10:25:00,34.48,34.54,34.48,34.52,302300.0,18.4358,18.4678,18.4358,18.4572,302300.0
2012-10-12 10:30:00,34.52,34.53,34.52,34.52,159500.0,18.4572,18.4625,18.4572,18.4572,159500.0
2012-10-12 10:35:00,34.53,34.53,34.49,34.5,313100.0,18.4625,18.4625,18.4411,18.4465,313100.0
2012-10-12 10:40:00,34.5,34.54,34.48,34.5,414900.0,18.4465,18.4678,18.4358,18.4465,414900.0
2012-10-12 10:45:00,34.5,34.52,34.46,34.5,300600.0,18.4465,18.4572,18.4251,18.4465,300600.0
2012-10-12 10:50:00,34.5,34.6,34.49,34.59,137100.0,18.4465,18.4999,18.4411,18.4946,137100.0
2012-10-12 10:55:00,34.58,34.58,34.56,34.57,86700.0,18.4892,18.4892,18.4785,18.4839,86700.0
2012-10-12 11:00:00,34.56,34.58,34.55,34.55,151100.0,18.4785,18.4892,18.4732,18.4732,151100.0
2012-10-12 11:05:00,34.55,34.6,34.55,34.6,152600.0,18.4732,18.4999,18.4732,18.4999,152600.0
2012-10-12 11:10:00,34.59,34.6,34.58,34.59,131500.0,18.4946,18.4999,18.4892,18.4946,131500.0
2012-10-12 11:15:00,34.58,34.59,34.58,34.58,134800.0,18.4892,18.4946,18.4892,18.4892,134800.0
2012-10-12 11:20:00,34.59,34.6,34.58,34.59,305300.0,18.4946,18.4999,18.4892,18.4946,305300.0
2012-10-12 11:25:00,34.58,34.6,34.58,34.6,166500.0,18.4892,18.4999,18.4892,18.4999,166500.0
2012-10-12 11:30:00,34.6,34.6,34.52,34.52,318900.0,18.4999,18.4999,18.4572,18.4572,318900.0
2012-10-12 11:35:00,34.53,34.53,34.52,34.52,51900.0,18.4625,18.4625,18.4572,18.4572,51900.0
2012-10-12 11:40:00,34.53,34.53,34.41,34.42,311100.0,18.4625,18.4625,18.3983,18.4037,311100.0
2012-10-12 11:45:00,34.41,34.43,34.35,34.42,329000.0,18.3983,18.409,18.3663,18.4037,329000.0
2012-10-12 11:50:00,34.42,34.43,34.41,34.42,114700.0,18.4037,18.409,18.3983,18.4037,114700.0
2012-10-12 11:55:00,34.41,34.5,34.41,34.5,197600.0,18.3983,18.4465,18.3983,18.4465,197600.0
2012-10-12 12:00:00,34.49,34.5,34.46,34.48,289400.0,18.4411,18.4465,18.4251,18.4358,289400.0
2012-10-12 12:05:00,34.48,34.49,34.47,34.48,47100.0,18.4358,18.4411,18.4304,18.4358,47100.0
2012-10-12 12:10:00,34.48,34.49,34.48,34.48,69200.0,18.4358,18.4411,18.4358,18.4358,69200.0
2012-10-12 12:15:00,34.48,34.49,34.48,34.49,51400.0,18.4358,18.4411,18.4358,18.4411,51400.0
2012-10-12 12:20:00,34.48,34.49,34.44,34.48,166400.0,18.4358,18.4411,18.4144,18.4358,166400.0
2012-10-12 12:25:00,34.47,34.5,34.47,34.5,143000.0,18.4304,18.4465,18.4304,18.4465,143000.0
2012-10-12 12:30:00,34.5,34.51,34.48,34.5,361200.0,18.4465,18.4518,18.4358,18.4465,361200.0
2012-10-12 12:35:00,34.5,34.51,34.46,34.46,60600.0,18.4465,18.4518,18.4251,18.4251,60600.0
2012-10-12 12:40:00,34.46,34.49,34.45,34.45,99800.0,18.4251,18.4411,18.4197,18.4197,99800.0
2012-10-12 12:45:00,34.45,34.5,34.45,34.5,56300.0,18.4197,18.4465,18.4197,18.4465,56300.0
2012-10-12 12:50:00,34.5,34.51,34.47,34.48,163500.0,18.4465,18.4518,18.4304,18.4358,163500.0
2012-10-12 12:55:00,34.48,34.49,34.47,34.47,33600.0,18.4358,18.4411,18.4304,18.4304,33600.0
2012-10-12 13:00:00,34.48,34.48,34.45,34.46,65800.0,18.4358,18.4358,18.4197,18.4251,65800.0
2012-10-12 13:05:00,34.46,34.49,34.46,34.49,37400.0,18.4251,18.4411,18.4251,18.4411,37400.0
2012-10-12 13:10:00,34.49,34.5,34.48,34.48,44500.0,18.4411,18.4465,18.4358,18.4358,44500.0
2012-10-12 13:15:00,34.48,34.49,34.46,34.48,104100.0,18.4358,18.4411,18.4251,18.4358,104100.0
2012-10-12 13:20:00,34.48,34.49,34.46,34.46,41500.0,18.4358,18.4411,18.4251,18.4251,41500.0
2012-10-12 13:25:00,34.46,34.5,34.46,34.48,61800.0,18.4251,18.4465,18.4251,18.4358,61800.0
2012-10-12 13:30:00,34.49,34.5,34.48,34.49,62100.0,18.4411,18.4465,18.4358,18.4411,62100.0
2012-10-12 13:35:00,34.49,34.51,34.48,34.5,162900.0,18.4411,18.4518,18.4358,18.4465,162900.0
2012-10-12 13:40:00,34.5,34.51,34.49,34.5,89000.0,18.4465,18.4518,18.4411,18.4465,89000.0
2012-10-12 13:45:00,34.5,34.5,34.46,34.47,113000.0,18.4465,18.4465,18.4251,18.4304,113000.0
2012-10-12 13:50:00,34.46,34.47,34.46,34.47,33700.0,18.4251,18.4304,18.4251,18.4304,33700.0
2012-10-12 13:55:00,34.47,34.5,34.46,34.48,118400.0,18.4304,18.4465,18.4251,18.4358,118400.0
2012-10-12 14:00:00,34.49,34.49,34.47,34.48,45100.0,18.4411,18.4411,18.4304,18.4358,45100.0
2012-10-12 14:05:00,34.48,34.54,34.47,34.52,164600.0,18.4358,18.4678,18.4304,18.4572,164600.0
2012-10-12 14:10:00,34.53,34.53,34.49,34.5,107000.0,18.4625,18.4625,18.4411,18.4465,107000.0
2012-10-12 14:15:00,34.5,34.51,34.49,34.51,64200.0,18.4465,18.4518,18.4411,18.4518,64200.0
2012-10-12 14:20:00,34.51,34.53,34.49,34.5,158700.0,18.4518,18.4625,18.4411,18.4465,158700.0
2012-10-12 14:25:00,34.5,34.58,34.5,34.58,65300.0,18.4465,18.4892,18.4465,18.4892,65300.0
2012-10-12 14:30:00,34.58,34.6,34.57,34.58,266700.0,18.4892,18.4999,18.4839,18.4892,266700.0
2012-10-12 14:35:00,34.59,34.62,34.58,34.61,297700.0,18.4946,18.5106,18.4892,18.5053,297700.0
2012-10-12 14:40:00,34.61,34.62,34.59,34.6,229300.0,18.5053,18.5106,18.4946,18.4999,229300.0
2012-10-12 14:45:00,34.61,34.61,34.6,34.6,141900.0,18.5053,18.5053,18.4999,18.4999,141900.0
2012-10-12 14:50:00,34.61,34.61,34.57,34.57,421000.0,18.5053,18.5053,18.4839,18.4839,421000.0
2012-10-12 14:55:00,34.58,34.6,34.57,34.59,249500.0,18.4892,18.4999,18.4839,18.4946,249500.0
2012-10-12 15:00:00,34.59,34.67,34.58,34.67,441600.0,18.4946,18.5374,18.4892,18.5374,441600.0
2012-10-12 15:05:00,34.67,34.68,34.66,34.68,289300.0,18.5374,18.5427,18.532,18.5427,289300.0
2012-10-12 15:10:00,34.68,34.69,34.67,34.68,393600.0,18.5427,18.548,18.5374,18.5427,393600.0
2012-10-12 15:15:00,34.68,34.71,34.62,34.7,311700.0,18.5427,18.5587,18.5106,18.5534,311700.0
2012-10-12 15:20:00,34.7,34.71,34.65,34.69,250300.0,18.5534,18.5587,18.5267,18.548,250300.0
2012-10-12 15:25:00,34.7,34.7,34.67,34.7,211400.0,18.5534,18.5534,18.5374,18.5534,211400.0
2012-10-12 15:30:00,34.7,34.75,34.67,34.74,389200.0,18.5534,18.5801,18.5374,18.5748,389200.0
2012-10-12 15:35:00,34.75,34.78,34.72,34.72,389000.0,18.5801,18.5962,18.5641,18.5641,389000.0
2012-10-12 15:40:00,34.73,34.73,34.66,34.67,289400.0,18.5694,18.5694,18.532,18.5374,289400.0
2012-10-12 15:45:00,34.67,34.67,34.59,34.59,564600.0,18.5374,18.5374,18.4946,18.4946,564600.0
2012-10-12 15:50:00,34.59,34.62,34.58,34.6,789500.0,18.4946,18.5106,18.4892,18.4999,789500.0
2012-10-12 15:55:00,34.6,34.65,34.4,34.41,4157600.0,18.4999,18.5267,18.393,18.3983,4157600.0
2012-10-15 09:30:00,34.63,34.63,34.53,34.54,223500.0,18.516,18.516,18.4625,18.4678,223500.0
2012-10-15 09:35:00,34.54,34.56,34.47,34.54,99500.0,18.4678,18.4785,18.4304,18.4678,99500.0
2012-10-15 09:40:00,34.55,34.55,34.49,34.5,34700.0,18.4732,18.4732,18.4411,18.4465,34700.0
2012-10-15 09:45:00,34.49,34.5,34.48,34.49,74900.0,18.4411,18.4465,18.4358,18.4411,74900.0
2012-10-15 09:50:00,34.48,34.49,34.46,34.47,82700.0,18.4358,18.4411,18.4251,18.4304,82700.0
2012-10-15 09:55:00,34.47,34.47,34.44,34.45,70800.0,18.4304,18.4304,18.4144,18.4197,70800.0
2012-10-15 10:00:00,34.44,34.49,34.43,34.48,59900.0,18.4144,18.4411,18.409,18.4358,59900.0
2012-10-15 10:05:00,34.48,34.48,34.46,34.47,43700.0,18.4358,18.4358,18.4251,18.4304,43700.0
2012-10-15 10:10:00,34.47,34.47,34.38,34.4,95700.0,18.4304,18.4304,18.3823,18.393,95700.0
2012-10-15 10:15:00,34.39,34.4,34.36,34.39,69900.0,18.3876,18.393,18.3716,18.3876,69900.0
2012-10-15 10:20:00,34.39,34.42,34.38,34.42,66500.0,18.3876,18.4037,18.3823,18.4037,66500.0
2012-10-15 10:25:00,34.42,34.44,34.41,34.43,53300.0,18.4037,18.4144,18.3983,18.409,53300.0
2012-10-15 10:30:00,34.42,34.43,34.39,34.41,191900.0,18.4037,18.409,18.3876,18.3983,191900.0
2012-10-15 10:35:00,34.4,34.41,34.4,34.41,76300.0,18.393,18.3983,18.393,18.3983,76300.0
2012-10-15 10:40:00,34.4,34.41,34.4,34.41,44000.0,18.393,18.3983,18.393,18.3983,44000.0
2012-10-15 10:45:00,34.41,34.41,34.38,34.39,93700.0,18.3983,18.3983,18.3823,18.3876,93700.0
2012-10-15 10:50:00,34.38,34.39,34.36,34.37,48400.0,18.3823,18.3876,18.3716,18.3769,48400.0
2012-10-15 10:55:00,34.38,34.39,34.36,34.37,98900.0,18.3823,18.3876,18.3716,18.3769,98900.0
2012-10-15 11:00:00,34.37,34.42,34.37,34.41,48900.0,18.3769,18.4037,18.3769,18.3983,48900.0
2012-10-15 11:05:00,34.42,34.51,34.41,34.5,41800.0,18.4037,18.4518,18.3983,18.4465,41800.0
2012-10-15 11:10:00,34.5,34.53,34.49,34.52,117600.0,18.4465,18.4625,18.4411,18.4572,117600.0
2012-10-15 11:15:00,34.52,34.52,34.5,34.51,160900.0,18.4572,18.4572,18.4465,18.4518,160900.0
2012-10-15 11:20:00,34.51,34.52,34.5,34.51,215300.0,18.4518,18.4572,18.4465,18.4518,215300.0
2012-10-15 11:25:00,34.51,34.51,34.47,34.47,141300.0,18.4518,18.4518,18.4304,18.4304,141300.0
2012-10-15 11:30:00,34.48,34.48,34.45,34.45,33200.0,18.4358,18.4358,18.4197,18.4197,33200.0
2012-10-15 11:35:00,34.45,34.52,34.45,34.49,53000.0,18.4197,18.4572,18.4197,18.4411,53000.0
2012-10-15 11:40:00,34.49,34.55,34.48,34.53,171900.0,18.4411,18.4732,18.4358,18.4625,171900.0
2012-10-15 11:45:00,34.54,34.6,34.54,34.59,47700.0,18.4678,18.4999,18.4678,18.4946,47700.0
2012-10-15 11:50:00,34.59,34.6,34.59,34.6,168100.0,18.4946,18.4999,18.4946,18.4999,168100.0
2012-10-15 11:55:00,34.59,34.6,34.59,34.6,71700.0,18.4946,18.4999,18.4946,18.4999,71700.0
2012-10-15 12:00:00,34.6,34.63,34.58,34.63,180900.0,18.4999,18.516,18.4892,18.516,180900.0
2012-10-15 12:05:00,34.64,34.65,34.62,34.63,73000.0,18.5213,18.5267,18.5106,18.516,73000.0
2012-10-15 12:10:00,34.63,34.63,34.62,34.63,48900.0,18.516,18.516,18.5106,18.516,48900.0
2012-10-15 12:15:00,34.63,34.63,34.62,34.63,103900.0,18.516,18.516,18.5106,18.516,103900.0
2012-10-15 12:20:00,34.63,34.63,34.62,34.63,87100.0,18.516,18.516,18.5106,18.516,87100.0
2012-10-15 12:25:00,34.62,34.63,34.62,34.63,118400.0,18.5106,18.516,18.5106,18.516,118400.0
2012-10-15 12:30:00,34.63,34.68,34.62,34.68,97000.0,18.516,18.5427,18.5106,18.5427,97000.0
2012-10-15 12:35:00,34.68,34.68,34.66,34.67,120200.0,18.5427,18.5427,18.532,18.5374,120200.0
2012-10-15 12:40:00,34.67,34.67,34.65,34.65,98800.0,18.5374,18.5374,18.5267,18.5267,98800.0
2012-10-15 12:45:00,34.65,34.7,34.65,34.68,41400.0,18.5267,18.5534,18.5267,18.5427,41400.0
2012-10-15 12:50:00,34.68,34.68,34.66,34.67,52300.0,18.5427,18.5427,18.532,18.5374,52300.0
2012-10-15 12:55:00,34.66,34.71,34.66,34.7,96200.0,18.532,18.5587,18.532,18.5534,96200.0
2012-10-15 13:00:00,34.7,34.7,34.67,34.68,124500.0,18.5534,18.5534,18.5374,18.5427,124500.0
2012-10-15 13:05:00,34.68,34.68,34.67,34.68,54700.0,18.5427,18.5427,18.5374,18.5427,54700.0
2012-10-15 13:10:00,34.68,34.74,34.67,34.74,119700.0,18.5427,18.5748,18.5374,18.5748,119700.0
2012-10-15 13:15:00,34.74,34.79,34.73,34.79,81100.0,18.5748,18.6015,18.5694,18.6015,81100.0
2012-10-15 13:20:00,34.79,34.79,34.74,34.74,47900.0,18.6015,18.6015,18.5748,18.5748,47900.0
2012-10-15 13:25:00,34.75,34.79,34.74,34.77,50700.0,18.5801,18.6015,18.5748,18.5908,50700.0
2012-10-15 13:30:00,34.76,34.77,34.76,34.77,68200.0,18.5855,18.5908,18.5855,18.5908,68200.0
2012-10-15 13:35:00,34.77,34.77,34.76,34.76,78600.0,18.5908,18.5908,18.5855,18.5855,78600.0
2012-10-15 13:40:00,34.76,34.77,34.76,34.77,42900.0,18.5855,18.5908,18.5855,18.5908,42900.0
2012-10-15 13:45:00,34.77,34.77,34.76,34.77,50600.0,18.5908,18.5908,18.5855,18.5908,50600.0
2012-10-15 13:50:00,34.77,34.77,34.76,34.77,70500.0,18.5908,18.5908,18.5855,18.5908,70500.0
2012-10-15 13:55:00,34.77,34.77,34.73,34.77,141400.0,18.5908,18.5908,18.5694,18.5908,141400.0
2012-10-15 14:00:00,34.77,34.79,34.76,34.79,61400.0,18.5908,18.6015,18.5855,18.6015,61400.0
2012-10-15 14:05:00,34.79,34.8,34.76,34.76,86000.0,18.6015,18.6069,18.5855,18.5855,86000.0
2012-10-15 14:10:00,34.77,34.77,34.76,34.77,28800.0,18.5908,18.5908,18.5855,18.5908,28800.0
2012-10-15 14:15:00,34.77,34.77,34.76,34.77,23600.0,18.5908,18.5908,18.5855,18.5908,23600.0
2012-10-15 14:20:00,34.77,34.77,34.76,34.76,45100.0,18.5908,18.5908,18.5855,18.5855,45100.0
2012-10-15 14:25:00,34.76,34.77,34.76,34.76,76200.0,18.5855,18.5908,18.5855,18.5855,76200.0
2012-10-15 14:30:00,34.77,34.77,34.75,34.76,221700.0,18.5908,18.5908,18.5801,18.5855,221700.0
2012-10-15 14:35:00,34.77,34.77,34.76,34.76,59600.0,18.5908,18.5908,18.5855,18.5855,59600.0
2012-10-15 14:40:00,34.77,34.82,34.76,34.81,178500.0,18.5908,18.6176,18.5855,18.6122,178500.0
2012-10-15 14:45:00,34.8,34.83,34.76,34.79,217700.0,18.6069,18.6229,18.5855,18.6015,217700.0
2012-10-15 14:50:00,34.79,34.79,34.77,34.77,260200.0,18.6015,18.6015,18.5908,18.5908,260200.0
2012-10-15 14:55:00,34.77,34.78,34.77,34.77,90300.0,18.5908,18.5962,18.5908,18.5908,90300.0
2012-10-15 15:00:00,34.77,34.79,34.77,34.78,164900.0,18.5908,18.6015,18.5908,18.5962,164900.0
2012-10-15 15:05:00,34.79,34.81,34.78,34.8,192300.0,18.6015,18.6122,18.5962,18.6069,192300.0
2012-10-15 15:10:00,34.8,34.81,34.78,34.79,157700.0,18.6069,18.6122,18.5962,18.6015,157700.0
2012-10-15 15:15:00,34.79,34.8,34.79,34.8,139400.0,18.6015,18.6069,18.6015,18.6069,139400.0
2012-10-15 15:20:00,34.8,34.8,34.79,34.8,204600.0,18.6069,18.6069,18.6015,18.6069,204600.0
2012-10-15 15:25:00,34.8,34.88,34.79,34.86,212200.0,18.6069,18.6496,18.6015,18.6389,212200.0
2012-10-15 15:30:00,34.86,34.88,34.83,34.88,255100.0,18.6389,18.6496,18.6229,18.6496,255100.0
2012-10-15 15:35:00,34.88,34.88,34.86,34.87,151300.0,18.6496,18.6496,18.6389,18.6443,151300.0
2012-10-15 15:40:00,34.87,34.91,34.86,34.91,245000.0,18.6443,18.6657,18.6389,18.6657,245000.0
2012-10-15 15:45:00,34.9,34.91,34.84,34.86,213500.0,18.6603,18.6657,18.6282,18.6389,213500.0
2012-10-15 15:50:00,34.86,34.87,34.85,34.85,331200.0,18.6389,18.6443,18.6336,18.6336,331200.0
2012-10-15 15:55:00,34.86,34.86,34.83,34.83,1890700.0,18.6389,18.6389,18.6229,18.6229,1890700.0
2012-10-16 09:30:00,35.13,35.44,35.0,35.27,679800.0,18.7833,18.9491,18.7138,18.8582,679800.0
2012-10-16 09:35:00,35.27,35.3,35.1,35.29,228300.0,18.8582,18.8742,18.7673,18.8689,228300.0
2012-10-16 09:40:00,35.29,35.4,35.27,35.39,255900.0,18.8689,18.9277,18.8582,18.9223,255900.0
2012-10-16 09:45:00,35.4,35.4,35.31,35.35,206600.0,18.9277,18.9277,18.8795,18.9009,206600.0
2012-10-16 09:50:00,35.35,35.38,35.32,35.33,136800.0,18.9009,18.917,18.8849,18.8902,136800.0
2012-10-16 09:55:00,35.33,35.4,35.33,35.4,72000.0,18.8902,18.9277,18.8902,18.9277,72000.0
2012-10-16 10:00:00,35.4,35.46,35.39,35.42,150400.0,18.9277,18.9597,18.9223,18.9384,150400.0
2012-10-16 10:05:00,35.42,35.46,35.39,35.45,111500.0,18.9384,18.9597,18.9223,18.9544,111500.0
2012-10-16 10:10:00,35.45,35.45,35.39,35.44,96900.0,18.9544,18.9544,18.9223,18.9491,96900.0
2012-10-16 10:15:00,35.44,35.47,35.41,35.43,80400.0,18.9491,18.9651,18.933,18.9437,80400.0
2012-10-16 10:20:00,35.43,35.5,35.42,35.5,58100.0,18.9437,18.9811,18.9384,18.9811,58100.0
2012-10-16 10:25:00,35.5,35.51,35.49,35.5,106300.0,18.9811,18.9865,18.9758,18.9811,106300.0
2012-10-16 10:30:00,35.49,35.5,35.49,35.5,62100.0,18.9758,18.9811,18.9758,18.9811,62100.0
2012-10-16 10:35:00,35.49,35.5,35.49,35.5,52100.0,18.9758,18.9811,18.9758,18.9811,52100.0
2012-10-16 10:40:00,35.5,35.5,35.49,35.5,100200.0,18.9811,18.9811,18.9758,18.9811,100200.0
2012-10-16 10:45:00,35.49,35.57,35.49,35.53,120900.0,18.9758,19.0186,18.9758,18.9972,120900.0
2012-10-16 10:50:00,35.54,35.58,35.53,35.57,142000.0,19.0025,19.0239,18.9972,19.0186,142000.0
2012-10-16 10:55:00,35.58,35.61,35.51,35.54,145000.0,19.0239,19.04,18.9865,19.0025,145000.0
2012-10-16 11:00:00,35.54,35.55,35.5,35.53,152700.0,19.0025,19.0079,18.9811,18.9972,152700.0
2012-10-16 11:05:00,35.54,35.54,35.51,35.54,61800.0,19.0025,19.0025,18.9865,19.0025,61800.0
2012-10-16 11:10:00,35.53,35.56,35.53,35.55,69300.0,18.9972,19.0132,18.9972,19.0079,69300.0
2012-10-16 11:15:00,35.56,35.56,35.55,35.55,33300.0,19.0132,19.0132,19.0079,19.0079,33300.0
2012-10-16 11:20:00,35.55,35.56,35.54,35.55,57700.0,19.0079,19.0132,19.0025,19.0079,57700.0
2012-10-16 11:25:00,35.55,35.55,35.52,35.53,107600.0,19.0079,19.0079,18.9918,18.9972,107600.0
2012-10-16 11:30:00,35.53,35.54,35.51,35.52,84300.0,18.9972,19.0025,18.9865,18.9918,84300.0
2012-10-16 11:35:00,35.52,35.52,35.51,35.52,32400.0,18.9918,18.9918,18.9865,18.9918,32400.0
2012-10-16 11:40:00,35.52,35.54,35.51,35.52,72700.0,18.9918,19.0025,18.9865,18.9918,72700.0
2012-10-16 11:45:00,35.52,35.55,35.52,35.54,71100.0,18.9918,19.0079,18.9918,19.0025,71100.0
2012-10-16 11:50:00,35.53,35.55,35.52,35.55,46400.0,18.9972,19.0079,18.9918,19.0079,46400.0
2012-10-16 11:55:00,35.55,35.55,35.5,35.52,67400.0,19.0079,19.0079,18.9811,18.9918,67400.0
2012-10-16 12:00:00,35.52,35.52,35.44,35.48,60200.0,18.9918,18.9918,18.9491,18.9704,60200.0
2012-10-16 12:05:00,35.47,35.48,35.45,35.45,52700.0,18.9651,18.9704,18.9544,18.9544,52700.0
2012-10-16 12:10:00,35.45,35.46,35.44,35.45,33500.0,18.9544,18.9597,18.9491,18.9544,33500.0
2012-10-16 12:15:00,35.45,35.45,35.4,35.42,57900.0,18.9544,18.9544,18.9277,18.9384,57900.0
2012-10-16 12:20:00,35.43,35.44,35.41,35.43,41600.0,18.9437,18.9491,18.933,18.9437,41600.0
2012-10-16 12:25:00,35.44,35.44,35.42,35.43,53400.0,18.9491,18.9491,18.9384,18.9437,53400.0
2012-10-16 12:30:00,35.43,35.43,35.39,35.39,25600.0,18.9437,18.9437,18.9223,18.9223,25600.0
2012-10-16 12:35:00,35.38,35.39,35.35,35.35,35300.0,18.917,18.9223,18.9009,18.9009,35300.0
2012-10-16 12:40:00,35.35,35.37,35.35,35.37,47300.0,18.9009,18.9116,18.9009,18.9116,47300.0
2012-10-16 12:45:00,35.36,35.39,35.34,35.39,92900.0,18.9063,18.9223,18.8956,18.9223,92900.0
2012-10-16 12:50:00,35.39,35.47,35.39,35.47,24700.0,18.9223,18.9651,18.9223,18.9651,24700.0
2012-10-16 12:55:00,35.46,35.47,35.42,35.43,68800.0,18.9597,18.9651,18.9384,18.9437,68800.0
2012-10-16 13:00:00,35.43,35.46,35.43,35.45,32300.0,18.9437,18.9597,18.9437,18.9544,32300.0
2012-10-16 13:05:00,35.45,35.46,35.44,35.45,52900.0,18.9544,18.9597,18.9491,18.9544,52900.0
2012-10-16 13:10:00,35.46,35.46,35.44,35.44,57800.0,18.9597,18.9597,18.9491,18.9491,57800.0
2012-10-16 13:15:00,35.45,35.45,35.44,35.45,34600.0,18.9544,18.9544,18.9491,18.9544,34600.0
2012-10-16 13:20:00,35.45,35.45,35.44,35.44,45700.0,18.9544,18.9544,18.9491,18.9491,45700.0
2012-10-16 13:25:00,35.45,35.45,35.44,35.44,33800.0,18.9544,18.9544,18.9491,18.9491,33800.0
2012-10-16 13:30:00,35.44,35.45,35.44,35.45,50700.0,18.9491,18.9544,18.9491,18.9544,50700.0
2012-10-16 13:35:00,35.45,35.45,35.44,35.45,50900.0,18.9544,18.9544,18.9491,18.9544,50900.0
2012-10-16 13:40:00,35.44,35.45,35.44,35.45,35300.0,18.9491,18.9544,18.9491,18.9544,35300.0
2012-10-16 13:45:00,35.45,35.45,35.44,35.45,33000.0,18.9544,18.9544,18.9491,18.9544,33000.0
2012-10-16 13:50:00,35.45,35.45,35.44,35.45,141400.0,18.9544,18.9544,18.9491,18.9544,141400.0
2012-10-16 13:55:00,35.45,35.45,35.44,35.44,49100.0,18.9544,18.9544,18.9491,18.9491,49100.0
2012-10-16 14:00:00,35.45,35.45,35.44,35.44,7000.0,18.9544,18.9544,18.9491,18.9491,7000.0
2012-10-16 14:05:00,35.45,35.45,35.42,35.44,116100.0,18.9544,18.9544,18.9384,18.9491,116100.0
2012-10-16 14:10:00,35.44,35.44,35.41,35.42,40700.0,18.9491,18.9491,18.933,18.9384,40700.0
2012-10-16 14:15:00,35.41,35.43,35.4,35.43,40900.0,18.933,18.9437,18.9277,18.9437,40900.0
2012-10-16 14:20:00,35.43,35.45,35.4,35.41,127700.0,18.9437,18.9544,18.9277,18.933,127700.0
2012-10-16 14:25:00,35.4,35.44,35.4,35.44,52900.0,18.9277,18.9491,18.9277,18.9491,52900.0
2012-10-16 14:30:00,35.44,35.45,35.42,35.45,48500.0,18.9491,18.9544,18.9384,18.9544,48500.0
2012-10-16 14:35:00,35.45,35.46,35.44,35.45,69500.0,18.9544,18.9597,18.9491,18.9544,69500.0
2012-10-16 14:40:00,35.44,35.49,35.43,35.48,266400.0,18.9491,18.9758,18.9437,18.9704,266400.0
2012-10-16 14:45:00,35.48,35.49,35.46,35.48,48000.0,18.9704,18.9758,18.9597,18.9704,48000.0
2012-10-16 14:50:00,35.48,35.48,35.47,35.48,37000.0,18.9704,18.9704,18.9651,18.9704,37000.0
2012-10-16 14:55:00,35.48,35.52,35.46,35.52,66200.0,18.9704,18.9918,18.9597,18.9918,66200.0
2012-10-16 15:00:00,35.51,35.54,35.51,35.52,58400.0,18.9865,19.0025,18.9865,18.9918,58400.0
2012-10-16 15:05:00,35.51,35.51,35.49,35.5,65200.0,18.9865,18.9865,18.9758,18.9811,65200.0
2012-10-16 15:10:00,35.5,35.52,35.5,35.52,52200.0,18.9811,18.9918,18.9811,18.9918,52200.0
2012-10-16 15:15:00,35.52,35.57,35.52,35.55,68900.0,18.9918,19.0186,18.9918,19.0079,68900.0
2012-10-16 15:20:00,35.55,35.57,35.53,35.54,70600.0,19.0079,19.0186,18.9972,19.0025,70600.0
2012-10-16 15:25:00,35.54,35.56,35.52,35.54,105400.0,19.0025,19.0132,18.9918,19.0025,105400.0
2012-10-16 15:30:00,35.53,35.55,35.52,35.54,79600.0,18.9972,19.0079,18.9918,19.0025,79600.0
2012-10-16 15:35:00,35.54,35.58,35.53,35.57,83500.0,19.0025,19.0239,18.9972,19.0186,83500.0
2012-10-16 15:40:00,35.57,35.61,35.56,35.6,124800.0,19.0186,19.04,19.0132,19.0346,124800.0
2012-10-16 15:45:00,35.61,35.62,35.54,35.56,168900.0,19.04,19.0453,19.0025,19.0132,168900.0
2012-10-16 15:50:00,35.55,35.61,35.55,35.59,205000.0,19.0079,19.04,19.0079,19.0293,205000.0
2012-10-16 15:55:00,35.59,35.6,35.53,35.53,360000.0,19.0293,19.0346,18.9972,18.9972,360000.0
2012-10-17 09:30:00,35.6,35.74,35.55,35.65,141100.0,19.0346,19.1095,19.0079,19.0613,141100.0
2012-10-17 09:35:00,35.66,35.66,35.6,35.64,109900.0,19.0667,19.0667,19.0346,19.056,109900.0
2012-10-17 09:40:00,35.64,35.69,35.62,35.66,75200.0,19.056,19.0827,19.0453,19.0667,75200.0
2012-10-17 09:45:00,35.66,35.67,35.62,35.66,75000.0,19.0667,19.072,19.0453,19.0667,75000.0
2012-10-17 09:50:00,35.66,35.67,35.65,35.66,44500.0,19.0667,19.072,19.0613,19.0667,44500.0
2012-10-17 09:55:00,35.66,35.69,35.64,35.67,95100.0,19.0667,19.0827,19.056,19.072,95100.0
2012-10-17 10:00:00,35.66,35.67,35.64,35.66,56300.0,19.0667,19.072,19.056,19.0667,56300.0
2012-10-17 10:05:00,35.65,35.68,35.65,35.66,87800.0,19.0613,19.0774,19.0613,19.0667,87800.0
2012-10-17 10:10:00,35.66,35.75,35.64,35.75,69100.0,19.0667,19.1148,19.056,19.1148,69100.0
2012-10-17 10:15:00,35.75,35.75,35.7,35.7,65500.0,19.1148,19.1148,19.0881,19.0881,65500.0
2012-10-17 10:20:00,35.71,35.74,35.63,35.68,75000.0,19.0934,19.1095,19.0506,19.0774,75000.0
2012-10-17 10:25:00,35.68,35.74,35.68,35.72,72200.0,19.0774,19.1095,19.0774,19.0988,72200.0
2012-10-17 10:30:00,35.72,35.74,35.71,35.72,38900.0,19.0988,19.1095,19.0934,19.0988,38900.0
2012-10-17 10:35:00,35.72,35.74,35.7,35.72,49900.0,19.0988,19.1095,19.0881,19.0988,49900.0
2012-10-17 10:40:00,35.73,35.74,35.72,35.73,33100.0,19.1041,19.1095,19.0988,19.1041,33100.0
2012-10-17 10:45:00,35.73,35.77,35.73,35.75,39500.0,19.1041,19.1255,19.1041,19.1148,39500.0
2012-10-17 10:50:00,35.75,35.77,35.72,35.73,46200.0,19.1148,19.1255,19.0988,19.1041,46200.0
2012-10-17 10:55:00,35.73,35.75,35.72,35.75,36600.0,19.1041,19.1148,19.0988,19.1148,36600.0
2012-10-17 11:00:00,35.75,35.75,35.7,35.7,51700.0,19.1148,19.1148,19.0881,19.0881,51700.0
2012-10-17 11:05:00,35.7,35.75,35.7,35.74,29800.0,19.0881,19.1148,19.0881,19.1095,29800.0
2012-10-17 11:10:00,35.74,35.74,35.7,35.73,46200.0,19.1095,19.1095,19.0881,19.1041,46200.0
2012-10-17 11:15:00,35.73,35.75,35.69,35.7,95800.0,19.1041,19.1148,19.0827,19.0881,95800.0
2012-10-17 11:20:00,35.71,35.71,35.64,35.66,137400.0,19.0934,19.0934,19.056,19.0667,137400.0
2012-10-17 11:25:00,35.67,35.69,35.65,35.69,41700.0,19.072,19.0827,19.0613,19.0827,41700.0
2012-10-17 11:30:00,35.69,35.71,35.68,35.7,19800.0,19.0827,19.0934,19.0774,19.0881,19800.0
2012-10-17 11:35:00,35.7,35.71,35.7,35.7,23300.0,19.0881,19.0934,19.0881,19.0881,23300.0
2012-10-17 11:40:00,35.7,35.71,35.7,35.71,63600.0,19.0881,19.0934,19.0881,19.0934,63600.0
2012-10-17 11:45:00,35.7,35.71,35.7,35.7,21000.0,19.0881,19.0934,19.0881,19.0881,21000.0
2012-10-17 11:50:00,35.7,35.71,35.7,35.7,35100.0,19.0881,19.0934,19.0881,19.0881,35100.0
2012-10-17 11:55:00,35.7,35.73,35.7,35.73,65100.0,19.0881,19.1041,19.0881,19.1041,65100.0
2012-10-17 12:00:00,35.73,35.75,35.72,35.75,46600.0,19.1041,19.1148,19.0988,19.1148,46600.0
2012-10-17 12:05:00,35.75,35.76,35.74,35.75,31100.0,19.1148,19.1202,19.1095,19.1148,31100.0
2012-10-17 12:10:00,35.75,35.76,35.74,35.75,29800.0,19.1148,19.1202,19.1095,19.1148,29800.0
2012-10-17 12:15:00,35.75,35.75,35.74,35.75,13600.0,19.1148,19.1148,19.1095,19.1148,13600.0
2012-10-17 12:20:00,35.75,35.76,35.74,35.75,27600.0,19.1148,19.1202,19.1095,19.1148,27600.0
2012-10-17 12:25:00,35.75,35.75,35.72,35.72,24700.0,19.1148,19.1148,19.0988,19.0988,24700.0
2012-10-17 12:30:00,35.72,35.75,35.72,35.75,38400.0,19.0988,19.1148,19.0988,19.1148,38400.0
2012-10-17 12:35:00,35.75,35.78,35.75,35.76,44100.0,19.1148,19.1308,19.1148,19.1202,44100.0
2012-10-17 12:40:00,35.76,35.76,35.75,35.75,48100.0,19.1202,19.1202,19.1148,19.1148,48100.0
2012-10-17 12:45:00,35.76,35.76,35.75,35.76,18400.0,19.1202,19.1202,19.1148,19.1202,18400.0
2012-10-17 12:50:00,35.76,35.79,35.75,35.78,41400.0,19.1202,19.1362,19.1148,19.1308,41400.0
2012-10-17 12:55:00,35.77,35.79,35.77,35.78,34100.0,19.1255,19.1362,19.1255,19.1308,34100.0
2012-10-17 13:00:00,35.78,35.78,35.74,35.75,109700.0,19.1308,19.1308,19.1095,19.1148,109700.0
2012-10-17 13:05:00,35.75,35.77,35.74,35.75,51200.0,19.1148,19.1255,19.1095,19.1148,51200.0
2012-10-17 13:10:00,35.76,35.76,35.74,35.75,22900.0,19.1202,19.1202,19.1095,19.1148,22900.0
2012-10-17 13:15:00,35.75,35.76,35.74,35.75,44700.0,19.1148,19.1202,19.1095,19.1148,44700.0
2012-10-17 13:20:00,35.74,35.75,35.74,35.75,12500.0,19.1095,19.1148,19.1095,19.1148,12500.0
2012-10-17 13:25:00,35.75,35.75,35.74,35.75,21200.0,19.1148,19.1148,19.1095,19.1148,21200.0
2012-10-17 13:30:00,35.75,35.75,35.71,35.72,75300.0,19.1148,19.1148,19.0934,19.0988,75300.0
2012-10-17 13:35:00,35.73,35.73,35.71,35.73,40400.0,19.1041,19.1041,19.0934,19.1041,40400.0
2012-10-17 13:40:00,35.73,35.74,35.71,35.73,61800.0,19.1041,19.1095,19.0934,19.1041,61800.0
2012-10-17 13:45:00,35.73,35.73,35.69,35.71,60800.0,19.1041,19.1041,19.0827,19.0934,60800.0
2012-10-17 13:50:00,35.72,35.73,35.71,35.73,27900.0,19.0988,19.1041,19.0934,19.1041,27900.0
2012-10-17 13:55:00,35.73,35.73,35.7,35.71,90400.0,19.1041,19.1041,19.0881,19.0934,90400.0
2012-10-17 14:00:00,35.71,35.72,35.71,35.71,26700.0,19.0934,19.0988,19.0934,19.0934,26700.0
2012-10-17 14:05:00,35.71,35.73,35.7,35.73,58500.0,19.0934,19.1041,19.0881,19.1041,58500.0
2012-10-17 14:10:00,35.73,35.75,35.72,35.75,28600.0,19.1041,19.1148,19.0988,19.1148,28600.0
2012-10-17 14:15:00,35.74,35.76,35.73,35.75,67500.0,19.1095,19.1202,19.1041,19.1148,67500.0
2012-10-17 14:20:00,35.75,35.76,35.74,35.75,91400.0,19.1148,19.1202,19.1095,19.1148,91400.0
2012-10-17 14:25:00,35.75,35.75,35.74,35.75,46500.0,19.1148,19.1148,19.1095,19.1148,46500.0
2012-10-17 14:30:00,35.75,35.75,35.74,35.74,39300.0,19.1148,19.1148,19.1095,19.1095,39300.0
2012-10-17 14:35:00,35.75,35.77,35.75,35.76,58100.0,19.1148,19.1255,19.1148,19.1202,58100.0
2012-10-17 14:40:00,35.77,35.79,35.76,35.79,43900.0,19.1255,19.1362,19.1202,19.1362,43900.0
2012-10-17 14:45:00,35.79,35.82,35.77,35.82,47700.0,19.1362,19.1522,19.1255,19.1522,47700.0
2012-10-17 14:50:00,35.81,35.82,35.78,35.79,53100.0,19.1469,19.1522,19.1308,19.1362,53100.0
2012-10-17 14:55:00,35.78,35.8,35.74,35.76,90400.0,19.1308,19.1415,19.1095,19.1202,90400.0
2012-10-17 15:00:00,35.76,35.8,35.75,35.8,32600.0,19.1202,19.1415,19.1148,19.1415,32600.0
2012-10-17 15:05:00,35.8,35.81,35.79,35.79,87300.0,19.1415,19.1469,19.1362,19.1362,87300.0
2012-10-17 15:10:00,35.8,35.81,35.78,35.81,63500.0,19.1415,19.1469,19.1308,19.1469,63500.0
2012-10-17 15:15:00,35.8,35.81,35.8,35.81,55000.0,19.1415,19.1469,19.1415,19.1469,55000.0
2012-10-17 15:20:00,35.8,35.81,35.8,35.81,60600.0,19.1415,19.1469,19.1415,19.1469,60600.0
2012-10-17 15:25:00,35.8,35.81,35.8,35.81,37400.0,19.1415,19.1469,19.1415,19.1469,37400.0
2012-10-17 15:30:00,35.8,35.81,35.8,35.8,58500.0,19.1415,19.1469,19.1415,19.1415,58500.0
2012-10-17 15:35:00,35.81,35.81,35.76,35.76,85700.0,19.1469,19.1469,19.1202,19.1202,85700.0
2012-10-17 15:40:00,35.76,35.8,35.75,35.8,115600.0,19.1202,19.1415,19.1148,19.1415,115600.0
2012-10-17 15:45:00,35.8,35.8,35.76,35.77,127500.0,19.1415,19.1415,19.1202,19.1255,127500.0
2012-10-17 15:50:00,35.76,35.78,35.75,35.78,304500.0,19.1202,19.1308,19.1148,19.1308,304500.0
2012-10-17 15:55:00,35.78,35.8,35.7,35.76,296500.0,19.1308,19.1415,19.0881,19.1202,296500.0
2012-10-18 09:30:00,35.93,36.13,35.93,36.03,211800.0,19.211,19.318,19.211,19.2645,211800.0
2012-10-18 09:35:00,36.04,36.06,36.0,36.04,134700.0,19.2699,19.2806,19.2485,19.2699,134700.0
2012-10-18 09:40:00,36.04,36.05,35.99,36.01,102800.0,19.2699,19.2752,19.2431,19.2538,102800.0
2012-10-18 09:45:00,36.0,36.01,35.9,35.94,140800.0,19.2485,19.2538,19.195,19.2164,140800.0
2012-10-18 09:50:00,35.94,35.95,35.89,35.9,118000.0,19.2164,19.2217,19.1897,19.195,118000.0
2012-10-18 09:55:00,35.9,35.91,35.86,35.9,59200.0,19.195,19.2004,19.1736,19.195,59200.0
2012-10-18 10:00:00,35.89,35.91,35.83,35.88,129900.0,19.1897,19.2004,19.1576,19.1843,129900.0
2012-10-18 10:05:00,35.88,35.89,35.86,35.87,120400.0,19.1843,19.1897,19.1736,19.179,120400.0
2012-10-18 10:10:00,35.87,35.89,35.84,35.85,52300.0,19.179,19.1897,19.1629,19.1683,52300.0
2012-10-18 10:15:00,35.86,35.9,35.86,35.9,47800.0,19.1736,19.195,19.1736,19.195,47800.0
2012-10-18 10:20:00,35.89,35.9,35.88,35.89,43700.0,19.1897,19.195,19.1843,19.1897,43700.0
2012-10-18 10:25:00,35.89,35.89,35.88,35.89,59000.0,19.1897,19.1897,19.1843,19.1897,59000.0
2012-10-18 10:30:00,35.88,35.89,35.87,35.88,118800.0,19.1843,19.1897,19.179,19.1843,118800.0
2012-10-18 10:35:00,35.88,35.88,35.87,35.88,30800.0,19.1843,19.1843,19.179,19.1843,30800.0
2012-10-18 10:40:00,35.88,35.88,35.85,35.85,49300.0,19.1843,19.1843,19.1683,19.1683,49300.0
2012-10-18 10:45:00,35.85,35.86,35.84,35.85,45500.0,19.1683,19.1736,19.1629,19.1683,45500.0
2012-10-18 10:50:00,35.85,35.85,35.78,35.78,41100.0,19.1683,19.1683,19.1308,19.1308,41100.0
2012-10-18 10:55:00,35.79,35.84,35.79,35.8,135800.0,19.1362,19.1629,19.1362,19.1415,135800.0
2012-10-18 11:00:00,35.8,35.81,35.79,35.8,35100.0,19.1415,19.1469,19.1362,19.1415,35100.0
2012-10-18 11:05:00,35.79,35.8,35.77,35.77,45800.0,19.1362,19.1415,19.1255,19.1255,45800.0
2012-10-18 11:10:00,35.78,35.8,35.77,35.77,37600.0,19.1308,19.1415,19.1255,19.1255,37600.0
2012-10-18 11:15:00,35.77,35.81,35.77,35.8,34800.0,19.1255,19.1469,19.1255,19.1415,34800.0
2012-10-18 11:20:00,35.8,35.82,35.79,35.81,100300.0,19.1415,19.1522,19.1362,19.1469,100300.0
2012-10-18 11:25:00,35.81,35.81,35.73,35.73,69500.0,19.1469,19.1469,19.1041,19.1041,69500.0
2012-10-18 11:30:00,35.73,35.77,35.72,35.76,60000.0,19.1041,19.1255,19.0988,19.1202,60000.0
2012-10-18 11:35:00,35.75,35.8,35.74,35.8,182200.0,19.1148,19.1415,19.1095,19.1415,182200.0
2012-10-18 11:40:00,35.8,35.82,35.79,35.8,44400.0,19.1415,19.1522,19.1362,19.1415,44400.0
2012-10-18 11:45:00,35.79,35.8,35.79,35.79,11500.0,19.1362,19.1415,19.1362,19.1362,11500.0
2012-10-18 11:50:00,35.79,35.8,35.79,35.8,37400.0,19.1362,19.1415,19.1362,19.1415,37400.0
2012-10-18 11:55:00,35.8,35.8,35.75,35.78,123200.0,19.1415,19.1415,19.1148,19.1308,123200.0
2012-10-18 12:00:00,35.78,35.81,35.77,35.8,36700.0,19.1308,19.1469,19.1255,19.1415,36700.0
2012-10-18 12:05:00,35.8,35.8,35.79,35.79,30400.0,19.1415,19.1415,19.1362,19.1362,30400.0
2012-10-18 12:10:00,35.79,35.79,35.78,35.79,30800.0,19.1362,19.1362,19.1308,19.1362,30800.0
2012-10-18 12:15:00,35.79,35.79,35.78,35.79,25000.0,19.1362,19.1362,19.1308,19.1362,25000.0
2012-10-18 12:20:00,35.79,35.79,35.78,35.79,52400.0,19.1362,19.1362,19.1308,19.1362,52400.0
2012-10-18 12:25:00,35.79,35.79,35.78,35.79,24500.0,19.1362,19.1362,19.1308,19.1362,24500.0
2012-10-18 12:30:00,35.79,35.79,35.76,35.78,90900.0,19.1362,19.1362,19.1202,19.1308,90900.0
2012-10-18 12:35:00,35.77,35.79,35.75,35.78,62900.0,19.1255,19.1362,19.1148,19.1308,62900.0
2012-10-18 12:40:00,35.77,35.79,35.77,35.78,13100.0,19.1255,19.1362,19.1255,19.1308,13100.0
2012-10-18 12:45:00,35.78,35.79,35.74,35.77,81700.0,19.1308,19.1362,19.1095,19.1255,81700.0
2012-10-18 12:50:00,35.77,35.78,35.77,35.77,23400.0,19.1255,19.1308,19.1255,19.1255,23400.0
2012-10-18 12:55:00,35.78,35.78,35.77,35.78,49500.0,19.1308,19.1308,19.1255,19.1308,49500.0
2012-10-18 13:00:00,35.77,35.79,35.75,35.76,103600.0,19.1255,19.1362,19.1148,19.1202,103600.0
2012-10-18 13:05:00,35.76,35.76,35.7,35.75,47400.0,19.1202,19.1202,19.0881,19.1148,47400.0
2012-10-18 13:10:00,35.75,35.77,35.74,35.77,26300.0,19.1148,19.1255,19.1095,19.1255,26300.0
2012-10-18 13:15:00,35.77,35.84,35.77,35.83,28000.0,19.1255,19.1629,19.1255,19.1576,28000.0
2012-10-18 13:20:00,35.84,35.87,35.83,35.83,45100.0,19.1629,19.179,19.1576,19.1576,45100.0
2012-10-18 13:25:00,35.84,35.84,35.8,35.81,87900.0,19.1629,19.1629,19.1415,19.1469,87900.0
2012-10-18 13:30:00,35.81,35.81,35.78,35.8,37400.0,19.1469,19.1469,19.1308,19.1415,37400.0
2012-10-18 13:35:00,35.81,35.82,35.79,35.8,106800.0,19.1469,19.1522,19.1362,19.1415,106800.0
2012-10-18 13:40:00,35.8,35.81,35.79,35.8,67600.0,19.1415,19.1469,19.1362,19.1415,67600.0
2012-10-18 13:45:00,35.81,35.83,35.8,35.8,47800.0,19.1469,19.1576,19.1415,19.1415,47800.0
2012-10-18 13:50:00,35.81,35.83,35.8,35.82,22100.0,19.1469,19.1576,19.1415,19.1522,22100.0
2012-10-18 13:55:00,35.81,35.82,35.79,35.8,67600.0,19.1469,19.1522,19.1362,19.1415,67600.0
2012-10-18 14:00:00,35.8,35.86,35.8,35.86,69700.0,19.1415,19.1736,19.1415,19.1736,69700.0
2012-10-18 14:05:00,35.84,35.87,35.84,35.86,32200.0,19.1629,19.179,19.1629,19.1736,32200.0
2012-10-18 14:10:00,35.86,35.86,35.84,35.85,27100.0,19.1736,19.1736,19.1629,19.1683,27100.0
2012-10-18 14:15:00,35.84,35.9,35.84,35.9,51000.0,19.1629,19.195,19.1629,19.195,51000.0
2012-10-18 14:20:00,35.9,35.94,35.89,35.93,80800.0,19.195,19.2164,19.1897,19.211,80800.0
2012-10-18 14:25:00,35.93,35.93,35.9,35.91,22000.0,19.211,19.211,19.195,19.2004,22000.0
2012-10-18 14:30:00,35.91,35.94,35.9,35.94,24200.0,19.2004,19.2164,19.195,19.2164,24200.0
2012-10-18 14:35:00,35.94,35.96,35.91,35.91,103900.0,19.2164,19.2271,19.2004,19.2004,103900.0
2012-10-18 14:40:00,35.91,35.93,35.9,35.91,33600.0,19.2004,19.211,19.195,19.2004,33600.0
2012-10-18 14:45:00,35.91,35.94,35.91,35.92,103500.0,19.2004,19.2164,19.2004,19.2057,103500.0
2012-10-18 14:50:00,35.92,35.93,35.91,35.92,22800.0,19.2057,19.211,19.2004,19.2057,22800.0
2012-10-18 14:55:00,35.92,35.92,35.91,35.91,65300.0,19.2057,19.2057,19.2004,19.2004,65300.0
2012-10-18 15:00:00,35.91,35.92,35.9,35.9,48900.0,19.2004,19.2057,19.195,19.195,48900.0
2012-10-18 15:05:00,35.9,35.91,35.87,35.9,189600.0,19.195,19.2004,19.179,19.195,189600.0
2012-10-18 15:10:00,35.91,35.95,35.9,35.95,34100.0,19.2004,19.2217,19.195,19.2217,34100.0
2012-10-18 15:15:00,35.94,35.95,35.94,35.95,30900.0,19.2164,19.2217,19.2164,19.2217,30900.0
2012-10-18 15:20:00,35.94,35.95,35.94,35.95,82000.0,19.2164,19.2217,19.2164,19.2217,82000.0
2012-10-18 15:25:00,35.94,35.95,35.93,35.93,112600.0,19.2164,19.2217,19.211,19.211,112600.0
2012-10-18 15:30:00,35.92,35.95,35.91,35.93,47500.0,19.2057,19.2217,19.2004,19.211,47500.0
2012-10-18 15:35:00,35.92,35.93,35.9,35.91,69000.0,19.2057,19.211,19.195,19.2004,69000.0
2012-10-18 15:40:00,35.92,35.93,35.91,35.93,107600.0,19.2057,19.211,19.2004,19.211,107600.0
2012-10-18 15:45:00,35.93,35.94,35.91,35.93,169000.0,19.211,19.2164,19.2004,19.211,169000.0
2012-10-18 15:50:00,35.92,35.93,35.9,35.9,89100.0,19.2057,19.211,19.195,19.195,89100.0
2012-10-18 15:55:00,35.9,35.91,35.85,35.86,221200.0,19.195,19.2004,19.1683,19.1736,221200.0
2012-10-19 09:30:00,35.75,35.85,35.62,35.62,494800.0,19.1148,19.1683,19.0453,19.0453,494800.0
2012-10-19 09:35:00,35.63,35.7,35.58,35.58,34300.0,19.0506,19.0881,19.0239,19.0239,34300.0
2012-10-19 09:40:00,35.58,35.61,35.51,35.55,183900.0,19.0239,19.04,18.9865,19.0079,183900.0
2012-10-19 09:45:00,35.54,35.63,35.53,35.55,150400.0,19.0025,19.0506,18.9972,19.0079,150400.0
2012-10-19 09:50:00,35.54,35.66,35.54,35.63,28000.0,19.0025,19.0667,19.0025,19.0506,28000.0
2012-10-19 09:55:00,35.62,35.73,35.6,35.61,59900.0,19.0453,19.1041,19.0346,19.04,59900.0
2012-10-19 10:00:00,35.61,35.62,35.59,35.59,52100.0,19.04,19.0453,19.0293,19.0293,52100.0
2012-10-19 10:05:00,35.6,35.6,35.58,35.58,29700.0,19.0346,19.0346,19.0239,19.0239,29700.0
2012-10-19 10:10:00,35.59,35.61,35.56,35.59,76900.0,19.0293,19.04,19.0132,19.0293,76900.0
2012-10-19 10:15:00,35.58,35.59,35.53,35.54,32900.0,19.0239,19.0293,18.9972,19.0025,32900.0
2012-10-19 10:20:00,35.56,35.56,35.53,35.53,10300.0,19.0132,19.0132,18.9972,18.9972,10300.0
2012-10-19 10:25:00,35.53,35.54,35.51,35.53,34200.0,18.9972,19.0025,18.9865,18.9972,34200.0
2012-10-19 10:30:00,35.53,35.54,35.52,35.53,29200.0,18.9972,19.0025,18.9918,18.9972,29200.0
2012-10-19 10:35:00,35.52,35.54,35.52,35.54,35800.0,18.9918,19.0025,18.9918,19.0025,35800.0
2012-10-19 10:40:00,35.54,35.54,35.48,35.49,60400.0,19.0025,19.0025,18.9704,18.9758,60400.0
2012-10-19 10:45:00,35.5,35.5,35.48,35.49,16100.0,18.9811,18.9811,18.9704,18.9758,16100.0
2012-10-19 10:50:00,35.49,35.53,35.49,35.52,46400.0,18.9758,18.9972,18.9758,18.9918,46400.0
2012-10-19 10:55:00,35.53,35.54,35.48,35.49,39700.0,18.9972,19.0025,18.9704,18.9758,39700.0
2012-10-19 11:00:00,35.49,35.51,35.48,35.48,28900.0,18.9758,18.9865,18.9704,18.9704,28900.0
2012-10-19 11:05:00,35.48,35.49,35.46,35.47,25200.0,18.9704,18.9758,18.9597,18.9651,25200.0
2012-10-19 11:10:00,35.46,35.48,35.44,35.45,32800.0,18.9597,18.9704,18.9491,18.9544,32800.0
2012-10-19 11:15:00,35.45,35.47,35.44,35.44,39100.0,18.9544,18.9651,18.9491,18.9491,39100.0
2012-10-19 11:20:00,35.44,35.45,35.41,35.41,25000.0,18.9491,18.9544,18.933,18.933,25000.0
2012-10-19 11:25:00,35.41,35.44,35.4,35.42,53900.0,18.933,18.9491,18.9277,18.9384,53900.0
2012-10-19 11:30:00,35.43,35.43,35.39,35.41,34100.0,18.9437,18.9437,18.9223,18.933,34100.0
2012-10-19 11:35:00,35.4,35.41,35.35,35.36,55000.0,18.9277,18.933,18.9009,18.9063,55000.0
2012-10-19 11:40:00,35.35,35.41,35.34,35.38,52200.0,18.9009,18.933,18.8956,18.917,52200.0
2012-10-19 11:45:00,35.37,35.4,35.36,35.38,16100.0,18.9116,18.9277,18.9063,18.917,16100.0
2012-10-19 11:50:00,35.38,35.42,35.35,35.35,46000.0,18.917,18.9384,18.9009,18.9009,46000.0
2012-10-19 11:55:00,35.34,35.36,35.32,35.35,31500.0,18.8956,18.9063,18.8849,18.9009,31500.0
2012-10-19 12:00:00,35.34,35.37,35.32,35.34,28900.0,18.8956,18.9116,18.8849,18.8956,28900.0
2012-10-19 12:05:00,35.35,35.36,35.31,35.32,20700.0,18.9009,18.9063,18.8795,18.8849,20700.0
2012-10-19 12:10:00,35.32,35.35,35.31,35.32,33000.0,18.8849,18.9009,18.8795,18.8849,33000.0
2012-10-19 12:15:00,35.31,35.31,35.25,35.26,48500.0,18.8795,18.8795,18.8475,18.8528,48500.0
2012-10-19 12:20:00,35.26,35.28,35.22,35.23,61900.0,18.8528,18.8635,18.8314,18.8368,61900.0
2012-10-19 12:25:00,35.24,35.26,35.18,35.23,321800.0,18.8421,18.8528,18.81,18.8368,321800.0
2012-10-19 12:30:00,35.23,35.26,35.21,35.22,232400.0,18.8368,18.8528,18.8261,18.8314,232400.0
2012-10-19 12:35:00,35.22,35.23,35.17,35.19,26500.0,18.8314,18.8368,18.8047,18.8154,26500.0
2012-10-19 12:40:00,35.19,35.2,35.18,35.2,26600.0,18.8154,18.8207,18.81,18.8207,26600.0
2012-10-19 12:45:00,35.2,35.21,35.19,35.19,36700.0,18.8207,18.8261,18.8154,18.8154,36700.0
2012-10-19 12:50:00,35.19,35.24,35.18,35.22,30200.0,18.8154,18.8421,18.81,18.8314,30200.0
2012-10-19 12:55:00,35.21,35.24,35.2,35.23,27900.0,18.8261,18.8421,18.8207,18.8368,27900.0
2012-10-19 13:00:00,35.23,35.23,35.21,35.21,12500.0,18.8368,18.8368,18.8261,18.8261,12500.0
2012-10-19 13:05:00,35.21,35.22,35.19,35.21,55100.0,18.8261,18.8314,18.8154,18.8261,55100.0
2012-10-19 13:10:00,35.2,35.21,35.19,35.2,19900.0,18.8207,18.8261,18.8154,18.8207,19900.0
2012-10-19 13:15:00,35.21,35.27,35.2,35.23,24100.0,18.8261,18.8582,18.8207,18.8368,24100.0
2012-10-19 13:20:00,35.24,35.27,35.23,35.26,19600.0,18.8421,18.8582,18.8368,18.8528,19600.0
2012-10-19 13:25:00,35.26,35.29,35.25,35.25,34500.0,18.8528,18.8689,18.8475,18.8475,34500.0
2012-10-19 13:30:00,35.25,35.25,35.2,35.2,12800.0,18.8475,18.8475,18.8207,18.8207,12800.0
2012-10-19 13:35:00,35.2,35.24,35.19,35.21,48100.0,18.8207,18.8421,18.8154,18.8261,48100.0
2012-10-19 13:40:00,35.2,35.21,35.17,35.19,22000.0,18.8207,18.8261,18.8047,18.8154,22000.0
2012-10-19 13:45:00,35.19,35.2,35.15,35.16,35000.0,18.8154,18.8207,18.794,18.7993,35000.0
2012-10-19 13:50:00,35.15,35.18,35.14,35.17,35500.0,18.794,18.81,18.7887,18.8047,35500.0
2012-10-19 13:55:00,35.17,35.18,35.13,35.13,32500.0,18.8047,18.81,18.7833,18.7833,32500.0
2012-10-19 14:00:00,35.13,35.15,35.11,35.12,33500.0,18.7833,18.794,18.7726,18.778,33500.0
2012-10-19 14:05:00,35.12,35.13,35.11,35.12,68800.0,18.778,18.7833,18.7726,18.778,68800.0
2012-10-19 14:10:00,35.11,35.12,35.1,35.11,40800.0,18.7726,18.778,18.7673,18.7726,40800.0
2012-10-19 14:15:00,35.11,35.12,35.1,35.11,51700.0,18.7726,18.778,18.7673,18.7726,51700.0
2012-10-19 14:20:00,35.11,35.12,35.08,35.1,48700.0,18.7726,18.778,18.7566,18.7673,48700.0
2012-10-19 14:25:00,35.1,35.11,35.05,35.06,97000.0,18.7673,18.7726,18.7405,18.7459,97000.0
2012-10-19 14:30:00,35.06,35.12,35.06,35.11,17000.0,18.7459,18.778,18.7459,18.7726,17000.0
2012-10-19 14:35:00,35.11,35.16,35.11,35.14,32200.0,18.7726,18.7993,18.7726,18.7887,32200.0
2012-10-19 14:40:00,35.14,35.14,35.09,35.1,43100.0,18.7887,18.7887,18.7619,18.7673,43100.0
2012-10-19 14:45:00,35.11,35.11,35.08,35.1,30300.0,18.7726,18.7726,18.7566,18.7673,30300.0
2012-10-19 14:50:00,35.1,35.1,35.07,35.08,71000.0,18.7673,18.7673,18.7512,18.7566,71000.0
2012-10-19 14:55:00,35.08,35.12,35.07,35.09,55100.0,18.7566,18.778,18.7512,18.7619,55100.0
2012-10-19 15:00:00,35.09,35.09,35.05,35.08,36900.0,18.7619,18.7619,18.7405,18.7566,36900.0
2012-10-19 15:05:00,35.08,35.09,35.04,35.04,49700.0,18.7566,18.7619,18.7352,18.7352,49700.0
2012-10-19 15:10:00,35.04,35.05,34.96,34.97,176700.0,18.7352,18.7405,18.6924,18.6978,176700.0
2012-10-19 15:15:00,34.97,35.02,34.96,34.97,221500.0,18.6978,18.7245,18.6924,18.6978,221500.0
2012-10-19 15:20:00,34.98,35.05,34.97,35.01,85400.0,18.7031,18.7405,18.6978,18.7191,85400.0
2012-10-19 15:25:00,35.01,35.04,35.0,35.01,90100.0,18.7191,18.7352,18.7138,18.7191,90100.0
2012-10-19 15:30:00,35.02,35.05,35.0,35.02,82500.0,18.7245,18.7405,18.7138,18.7245,82500.0
2012-10-19 15:35:00,35.02,35.03,35.01,35.02,234400.0,18.7245,18.7298,18.7191,18.7245,234400.0
2012-10-19 15:40:00,35.02,35.02,35.0,35.01,142300.0,18.7245,18.7245,18.7138,18.7191,142300.0
2012-10-19 15:45:00,35.02,35.02,34.95,34.95,316000.0,18.7245,18.7245,18.6871,18.6871,316000.0
2012-10-19 15:50:00,34.95,34.97,34.94,34.95,258400.0,18.6871,18.6978,18.6817,18.6871,258400.0
2012-10-19 15:55:00,34.96,34.96,34.91,34.94,1010700.0,18.6924,18.6924,18.6657,18.6817,1010700.0
2012-10-22 09:30:00,35.01,35.15,34.92,34.93,170200.0,18.7191,18.794,18.671,18.6764,170200.0
2012-10-22 09:35:00,34.95,34.98,34.88,34.92,85200.0,18.6871,18.7031,18.6496,18.671,85200.0
2012-10-22 09:40:00,34.93,34.93,34.81,34.81,56000.0,18.6764,18.6764,18.6122,18.6122,56000.0
2012-10-22 09:45:00,34.82,34.82,34.75,34.8,113700.0,18.6176,18.6176,18.5801,18.6069,113700.0
2012-10-22 09:50:00,34.8,34.84,34.69,34.72,69000.0,18.6069,18.6282,18.548,18.5641,69000.0
2012-10-22 09:55:00,34.72,34.78,34.71,34.75,80700.0,18.5641,18.5962,18.5587,18.5801,80700.0
2012-10-22 10:00:00,34.75,34.83,34.72,34.83,101200.0,18.5801,18.6229,18.5641,18.6229,101200.0
2012-10-22 10:05:00,34.83,34.91,34.83,34.9,152500.0,18.6229,18.6657,18.6229,18.6603,152500.0
2012-10-22 10:10:00,34.91,34.96,34.89,34.91,107300.0,18.6657,18.6924,18.655,18.6657,107300.0
2012-10-22 10:15:00,34.91,34.92,34.86,34.88,65700.0,18.6657,18.671,18.6389,18.6496,65700.0
2012-10-22 10:20:00,34.88,34.94,34.88,34.9,69400.0,18.6496,18.6817,18.6496,18.6603,69400.0
2012-10-22 10:25:00,34.9,34.93,34.89,34.91,41500.0,18.6603,18.6764,18.655,18.6657,41500.0
2012-10-22 10:30:00,34.92,34.94,34.88,34.89,99400.0,18.671,18.6817,18.6496,18.655,99400.0
2012-10-22 10:35:00,34.89,34.93,34.88,34.88,63800.0,18.655,18.6764,18.6496,18.6496,63800.0
2012-10-22 10:40:00,34.86,34.89,34.84,34.87,26500.0,18.6389,18.655,18.6282,18.6443,26500.0
2012-10-22 10:45:00,34.87,34.9,34.85,34.9,39200.0,18.6443,18.6603,18.6336,18.6603,39200.0
2012-10-22 10:50:00,34.9,34.92,34.87,34.9,69100.0,18.6603,18.671,18.6443,18.6603,69100.0
2012-10-22 10:55:00,34.9,34.91,34.9,34.91,16200.0,18.6603,18.6657,18.6603,18.6657,16200.0
2012-10-22 11:00:00,34.9,34.91,34.89,34.91,87500.0,18.6603,18.6657,18.655,18.6657,87500.0
2012-10-22 11:05:00,34.91,34.91,34.88,34.88,58700.0,18.6657,18.6657,18.6496,18.6496,58700.0
2012-10-22 11:10:00,34.88,34.9,34.86,34.88,34300.0,18.6496,18.6603,18.6389,18.6496,34300.0
2012-10-22 11:15:00,34.89,34.94,34.88,34.89,65300.0,18.655,18.6817,18.6496,18.655,65300.0
2012-10-22 11:20:00,34.9,34.9,34.84,34.84,25100.0,18.6603,18.6603,18.6282,18.6282,25100.0
2012-10-22 11:25:00,34.85,34.91,34.85,34.91,32400.0,18.6336,18.6657,18.6336,18.6657,32400.0
2012-10-22 11:30:00,34.9,34.91,34.89,34.9,43100.0,18.6603,18.6657,18.655,18.6603,43100.0
2012-10-22 11:35:00,34.9,34.91,34.89,34.91,46900.0,18.6603,18.6657,18.655,18.6657,46900.0
2012-10-22 11:40:00,34.91,35.0,34.9,35.0,68400.0,18.6657,18.7138,18.6603,18.7138,68400.0
2012-10-22 11:45:00,35.0,35.01,34.99,35.0,26500.0,18.7138,18.7191,18.7084,18.7138,26500.0
2012-10-22 11:50:00,35.01,35.01,34.94,34.94,60000.0,18.7191,18.7191,18.6817,18.6817,60000.0
2012-10-22 11:55:00,34.95,34.95,34.94,34.95,19700.0,18.6871,18.6871,18.6817,18.6871,19700.0
2012-10-22 12:00:00,34.95,34.95,34.94,34.94,11800.0,18.6871,18.6871,18.6817,18.6817,11800.0
2012-10-22 12:05:00,34.94,34.95,34.91,34.93,70700.0,18.6817,18.6871,18.6657,18.6764,70700.0
2012-10-22 12:10:00,34.93,34.94,34.9,34.92,21000.0,18.6764,18.6817,18.6603,18.671,21000.0
2012-10-22 12:15:00,34.91,34.93,34.89,34.9,35700.0,18.6657,18.6764,18.655,18.6603,35700.0
2012-10-22 12:20:00,34.91,34.91,34.89,34.9,42100.0,18.6657,18.6657,18.655,18.6603,42100.0
2012-10-22 12:25:00,34.9,34.92,34.88,34.91,56000.0,18.6603,18.671,18.6496,18.6657,56000.0
2012-10-22 12:30:00,34.9,34.91,34.87,34.88,35200.0,18.6603,18.6657,18.6443,18.6496,35200.0
2012-10-22 12:35:00,34.88,34.88,34.81,34.81,34700.0,18.6496,18.6496,18.6122,18.6122,34700.0
2012-10-22 12:40:00,34.81,34.85,34.81,34.84,16600.0,18.6122,18.6336,18.6122,18.6282,16600.0
2012-10-22 12:45:00,34.84,34.86,34.83,34.86,41800.0,18.6282,18.6389,18.6229,18.6389,41800.0
2012-10-22 12:50:00,34.86,34.86,34.85,34.85,50200.0,18.6389,18.6389,18.6336,18.6336,50200.0
2012-10-22 12:55:00,34.85,34.86,34.83,34.83,37100.0,18.6336,18.6389,18.6229,18.6229,37100.0
2012-10-22 13:00:00,34.84,34.86,34.83,34.86,120200.0,18.6282,18.6389,18.6229,18.6389,120200.0
2012-10-22 13:05:00,34.85,34.86,34.81,34.82,49600.0,18.6336,18.6389,18.6122,18.6176,49600.0
2012-10-22 13:10:00,34.82,34.82,34.75,34.77,47000.0,18.6176,18.6176,18.5801,18.5908,47000.0
2012-10-22 13:15:00,34.77,34.81,34.76,34.81,29600.0,18.5908,18.6122,18.5855,18.6122,29600.0
2012-10-22 13:20:00,34.8,34.81,34.77,34.8,54500.0,18.6069,18.6122,18.5908,18.6069,54500.0
2012-10-22 13:25:00,34.81,34.82,34.76,34.76,30300.0,18.6122,18.6176,18.5855,18.5855,30300.0
2012-10-22 13:30:00,34.77,34.81,34.76,34.8,33400.0,18.5908,18.6122,18.5855,18.6069,33400.0
2012-10-22 13:35:00,34.8,34.8,34.78,34.78,27700.0,18.6069,18.6069,18.5962,18.5962,27700.0
2012-10-22 13:40:00,34.78,34.79,34.75,34.78,90400.0,18.5962,18.6015,18.5801,18.5962,90400.0
2012-10-22 13:45:00,34.79,34.79,34.75,34.76,84200.0,18.6015,18.6015,18.5801,18.5855,84200.0
2012-10-22 13:50:00,34.77,34.79,34.76,34.76,43000.0,18.5908,18.6015,18.5855,18.5855,43000.0
2012-10-22 13:55:00,34.77,34.77,34.72,34.72,34100.0,18.5908,18.5908,18.5641,18.5641,34100.0
2012-10-22 14:00:00,34.72,34.77,34.71,34.76,43400.0,18.5641,18.5908,18.5587,18.5855,43400.0
2012-10-22 14:05:00,34.76,34.77,34.76,34.76,30000.0,18.5855,18.5908,18.5855,18.5855,30000.0
2012-10-22 14:10:00,34.76,34.77,34.73,34.73,14000.0,18.5855,18.5908,18.5694,18.5694,14000.0
2012-10-22 14:15:00,34.73,34.75,34.7,34.71,118300.0,18.5694,18.5801,18.5534,18.5587,118300.0
2012-10-22 14:20:00,34.7,34.73,34.7,34.7,33000.0,18.5534,18.5694,18.5534,18.5534,33000.0
2012-10-22 14:25:00,34.7,34.72,34.7,34.7,28200.0,18.5534,18.5641,18.5534,18.5534,28200.0
2012-10-22 14:30:00,34.71,34.73,34.69,34.71,34600.0,18.5587,18.5694,18.548,18.5587,34600.0
2012-10-22 14:35:00,34.71,34.72,34.69,34.7,25400.0,18.5587,18.5641,18.548,18.5534,25400.0
2012-10-22 14:40:00,34.69,34.7,34.67,34.67,45800.0,18.548,18.5534,18.5374,18.5374,45800.0
2012-10-22 14:45:00,34.69,34.7,34.65,34.67,38700.0,18.548,18.5534,18.5267,18.5374,38700.0
2012-10-22 14:50:00,34.66,34.67,34.64,34.66,23900.0,18.532,18.5374,18.5213,18.532,23900.0
2012-10-22 14:55:00,34.66,34.67,34.66,34.66,34100.0,18.532,18.5374,18.532,18.532,34100.0
2012-10-22 15:00:00,34.67,34.68,34.65,34.66,72200.0,18.5374,18.5427,18.5267,18.532,72200.0
2012-10-22 15:05:00,34.67,34.67,34.65,34.65,66500.0,18.5374,18.5374,18.5267,18.5267,66500.0
2012-10-22 15:10:00,34.66,34.69,34.65,34.66,133200.0,18.532,18.548,18.5267,18.532,133200.0
2012-10-22 15:15:00,34.66,34.68,34.65,34.65,39300.0,18.532,18.5427,18.5267,18.5267,39300.0
2012-10-22 15:20:00,34.65,34.66,34.61,34.64,58400.0,18.5267,18.532,18.5053,18.5213,58400.0
2012-10-22 15:25:00,34.64,34.68,34.63,34.67,42500.0,18.5213,18.5427,18.516,18.5374,42500.0
2012-10-22 15:30:00,34.67,34.68,34.63,34.64,57400.0,18.5374,18.5427,18.516,18.5213,57400.0
2012-10-22 15:35:00,34.64,34.66,34.63,34.65,101000.0,18.5213,18.532,18.516,18.5267,101000.0
2012-10-22 15:40:00,34.65,34.66,34.62,34.65,84300.0,18.5267,18.532,18.5106,18.5267,84300.0
2012-10-22 15:45:00,34.65,34.67,34.65,34.66,79300.0,18.5267,18.5374,18.5267,18.532,79300.0
2012-10-22 15:50:00,34.66,34.69,34.66,34.69,140600.0,18.532,18.548,18.532,18.548,140600.0
2012-10-22 15:55:00,34.69,34.77,34.68,34.74,629300.0,18.548,18.5908,18.5427,18.5748,629300.0
2012-10-23 09:30:00,34.5,34.59,34.41,34.51,94800.0,18.4465,18.4946,18.3983,18.4518,94800.0
2012-10-23 09:35:00,34.51,34.54,34.44,34.48,72800.0,18.4518,18.4678,18.4144,18.4358,72800.0
2012-10-23 09:40:00,34.47,34.5,34.35,34.38,96200.0,18.4304,18.4465,18.3663,18.3823,96200.0
2012-10-23 09:45:00,34.37,34.38,34.26,34.36,182000.0,18.3769,18.3823,18.3181,18.3716,182000.0
2012-10-23 09:50:00,34.36,34.48,34.36,34.45,46500.0,18.3716,18.4358,18.3716,18.4197,46500.0
2012-10-23 09:55:00,34.45,34.51,34.41,34.44,65700.0,18.4197,18.4518,18.3983,18.4144,65700.0
2012-10-23 10:00:00,34.45,34.55,34.44,34.52,126400.0,18.4197,18.4732,18.4144,18.4572,126400.0
2012-10-23 10:05:00,34.51,34.55,34.46,34.47,77500.0,18.4518,18.4732,18.4251,18.4304,77500.0
2012-10-23 10:10:00,34.46,34.48,34.46,34.48,111300.0,18.4251,18.4358,18.4251,18.4358,111300.0
2012-10-23 10:15:00,34.48,34.48,34.38,34.38,55100.0,18.4358,18.4358,18.3823,18.3823,55100.0
2012-10-23 10:20:00,34.38,34.45,34.38,34.42,60800.0,18.3823,18.4197,18.3823,18.4037,60800.0
2012-10-23 10:25:00,34.42,34.42,34.34,34.35,63400.0,18.4037,18.4037,18.3609,18.3663,63400.0
2012-10-23 10:30:00,34.35,34.37,34.26,34.27,76100.0,18.3663,18.3769,18.3181,18.3235,76100.0
2012-10-23 10:35:00,34.27,34.29,34.23,34.25,91400.0,18.3235,18.3342,18.3021,18.3128,91400.0
2012-10-23 10:40:00,34.24,34.25,34.21,34.23,59000.0,18.3074,18.3128,18.2914,18.3021,59000.0
2012-10-23 10:45:00,34.24,34.26,34.23,34.24,120300.0,18.3074,18.3181,18.3021,18.3074,120300.0
2012-10-23 10:50:00,34.23,34.25,34.23,34.25,44100.0,18.3021,18.3128,18.3021,18.3128,44100.0
2012-10-23 10:55:00,34.24,34.26,34.24,34.25,52500.0,18.3074,18.3181,18.3074,18.3128,52500.0
2012-10-23 11:00:00,34.25,34.26,34.21,34.21,141300.0,18.3128,18.3181,18.2914,18.2914,141300.0
2012-10-23 11:05:00,34.22,34.24,34.2,34.23,75000.0,18.2967,18.3074,18.2861,18.3021,75000.0
2012-10-23 11:10:00,34.22,34.23,34.16,34.17,119000.0,18.2967,18.3021,18.2647,18.27,119000.0
2012-10-23 11:15:00,34.18,34.2,34.17,34.19,37400.0,18.2754,18.2861,18.27,18.2807,37400.0
2012-10-23 11:20:00,34.19,34.2,34.17,34.19,31300.0,18.2807,18.2861,18.27,18.2807,31300.0
2012-10-23 11:25:00,34.19,34.22,34.19,34.2,70500.0,18.2807,18.2967,18.2807,18.2861,70500.0
2012-10-23 11:30:00,34.2,34.2,34.16,34.17,45400.0,18.2861,18.2861,18.2647,18.27,45400.0
2012-10-23 11:35:00,34.17,34.2,34.16,34.2,70700.0,18.27,18.2861,18.2647,18.2861,70700.0
2012-10-23 11:40:00,34.2,34.21,34.19,34.21,69300.0,18.2861,18.2914,18.2807,18.2914,69300.0
2012-10-23 11:45:00,34.21,34.23,34.2,34.23,29600.0,18.2914,18.3021,18.2861,18.3021,29600.0
2012-10-23 11:50:00,34.23,34.29,34.22,34.29,42500.0,18.3021,18.3342,18.2967,18.3342,42500.0
2012-10-23 11:55:00,34.29,34.34,34.29,34.34,27600.0,18.3342,18.3609,18.3342,18.3609,27600.0
2012-10-23 12:00:00,34.33,34.35,34.32,34.34,38400.0,18.3556,18.3663,18.3502,18.3609,38400.0
2012-10-23 12:05:00,34.34,34.34,34.3,34.32,52400.0,18.3609,18.3609,18.3395,18.3502,52400.0
2012-10-23 12:10:00,34.33,34.36,34.32,34.34,65400.0,18.3556,18.3716,18.3502,18.3609,65400.0
2012-10-23 12:15:00,34.35,34.36,34.33,34.34,70500.0,18.3663,18.3716,18.3556,18.3609,70500.0
2012-10-23 12:20:00,34.34,34.35,34.34,34.35,38300.0,18.3609,18.3663,18.3609,18.3663,38300.0
2012-10-23 12:25:00,34.35,34.35,34.32,34.33,119900.0,18.3663,18.3663,18.3502,18.3556,119900.0
2012-10-23 12:30:00,34.34,34.34,34.33,34.33,17000.0,18.3609,18.3609,18.3556,18.3556,17000.0
2012-10-23 12:35:00,34.33,34.35,34.32,34.34,56900.0,18.3556,18.3663,18.3502,18.3609,56900.0
2012-10-23 12:40:00,34.34,34.37,34.34,34.35,136600.0,18.3609,18.3769,18.3609,18.3663,136600.0
2012-10-23 12:45:00,34.35,34.35,34.33,34.34,47200.0,18.3663,18.3663,18.3556,18.3609,47200.0
2012-10-23 12:50:00,34.34,34.35,34.33,34.33,52700.0,18.3609,18.3663,18.3556,18.3556,52700.0
2012-10-23 12:55:00,34.33,34.34,34.32,34.32,27200.0,18.3556,18.3609,18.3502,18.3502,27200.0
2012-10-23 13:00:00,34.33,34.35,34.32,34.34,33800.0,18.3556,18.3663,18.3502,18.3609,33800.0
2012-10-23 13:05:00,34.35,34.43,34.34,34.42,81000.0,18.3663,18.409,18.3609,18.4037,81000.0
2012-10-23 13:10:00,34.42,34.42,34.4,34.4,35100.0,18.4037,18.4037,18.393,18.393,35100.0
2012-10-23 13:15:00,34.41,34.43,34.36,34.36,67100.0,18.3983,18.409,18.3716,18.3716,67100.0
2012-10-23 13:20:00,34.37,34.39,34.37,34.38,18900.0,18.3769,18.3876,18.3769,18.3823,18900.0
2012-10-23 13:25:00,34.38,34.41,34.38,34.41,22700.0,18.3823,18.3983,18.3823,18.3983,22700.0
2012-10-23 13:30:00,34.41,34.41,34.4,34.4,27600.0,18.3983,18.3983,18.393,18.393,27600.0
2012-10-23 13:35:00,34.41,34.41,34.38,34.41,69700.0,18.3983,18.3983,18.3823,18.3983,69700.0
2012-10-23 13:40:00,34.41,34.41,34.39,34.41,63400.0,18.3983,18.3983,18.3876,18.3983,63400.0
2012-10-23 13:45:00,34.4,34.41,34.38,34.4,33000.0,18.393,18.3983,18.3823,18.393,33000.0
2012-10-23 13:50:00,34.4,34.4,34.39,34.39,20400.0,18.393,18.393,18.3876,18.3876,20400.0
2012-10-23 13:55:00,34.4,34.41,34.39,34.4,73100.0,18.393,18.3983,18.3876,18.393,73100.0
2012-10-23 14:00:00,34.41,34.41,34.38,34.38,139300.0,18.3983,18.3983,18.3823,18.3823,139300.0
2012-10-23 14:05:00,34.38,34.39,34.35,34.35,162300.0,18.3823,18.3876,18.3663,18.3663,162300.0
2012-10-23 14:10:00,34.36,34.36,34.3,34.3,73800.0,18.3716,18.3716,18.3395,18.3395,73800.0
2012-10-23 14:15:00,34.32,34.34,34.31,34.33,22600.0,18.3502,18.3609,18.3449,18.3556,22600.0
2012-10-23 14:20:00,34.33,34.34,34.33,34.34,28000.0,18.3556,18.3609,18.3556,18.3609,28000.0
2012-10-23 14:25:00,34.33,34.35,34.33,34.35,43500.0,18.3556,18.3663,18.3556,18.3663,43500.0
2012-10-23 14:30:00,34.35,34.35,34.33,34.33,56800.0,18.3663,18.3663,18.3556,18.3556,56800.0
2012-10-23 14:35:00,34.34,34.39,34.33,34.39,50700.0,18.3609,18.3876,18.3556,18.3876,50700.0
2012-10-23 14:40:00,34.39,34.4,34.37,34.37,103500.0,18.3876,18.393,18.3769,18.3769,103500.0
2012-10-23 14:45:00,34.37,34.4,34.36,34.39,37800.0,18.3769,18.393,18.3716,18.3876,37800.0
2012-10-23 14:50:00,34.39,34.4,34.37,34.37,30500.0,18.3876,18.393,18.3769,18.3769,30500.0
2012-10-23 14:55:00,34.38,34.39,34.37,34.39,31600.0,18.3823,18.3876,18.3769,18.3876,31600.0
2012-10-23 15:00:00,34.38,34.4,34.38,34.38,84400.0,18.3823,18.393,18.3823,18.3823,84400.0
2012-10-23 15:05:00,34.38,34.39,34.38,34.39,27500.0,18.3823,18.3876,18.3823,18.3876,27500.0
2012-10-23 15:10:00,34.39,34.4,34.38,34.4,55000.0,18.3876,18.393,18.3823,18.393,55000.0
2012-10-23 15:15:00,34.39,34.4,34.37,34.38,103200.0,18.3876,18.393,18.3769,18.3823,103200.0
2012-10-23 15:20:00,34.38,34.39,34.38,34.38,24500.0,18.3823,18.3876,18.3823,18.3823,24500.0
2012-10-23 15:25:00,34.39,34.39,34.37,34.38,95100.0,18.3876,18.3876,18.3769,18.3823,95100.0
2012-10-23 15:30:00,34.38,34.39,34.36,34.37,94700.0,18.3823,18.3876,18.3716,18.3769,94700.0
2012-10-23 15:35:00,34.37,34.39,34.34,34.37,70600.0,18.3769,18.3876,18.3609,18.3769,70600.0
2012-10-23 15:40:00,34.36,34.38,34.34,34.35,59000.0,18.3716,18.3823,18.3609,18.3663,59000.0
2012-10-23 15:45:00,34.36,34.38,34.35,34.38,88800.0,18.3716,18.3823,18.3663,18.3823,88800.0
2012-10-23 15:50:00,34.37,34.38,34.35,34.36,93900.0,18.3769,18.3823,18.3663,18.3716,93900.0
2012-10-23 15:55:00,34.36,34.38,34.35,34.38,536400.0,18.3716,18.3823,18.3663,18.3823,536400.0
2012-10-24 09:30:00,34.5,34.61,34.42,34.42,116000.0,18.4465,18.5053,18.4037,18.4037,116000.0
2012-10-24 09:35:00,34.42,34.51,34.42,34.47,107000.0,18.4037,18.4518,18.4037,18.4304,107000.0
2012-10-24 09:40:00,34.47,34.51,34.47,34.49,78300.0,18.4304,18.4518,18.4304,18.4411,78300.0
2012-10-24 09:45:00,34.48,34.66,34.48,34.66,68600.0,18.4358,18.532,18.4358,18.532,68600.0
2012-10-24 09:50:00,34.66,34.7,34.64,34.69,72700.0,18.532,18.5534,18.5213,18.548,72700.0
2012-10-24 09:55:00,34.69,34.71,34.65,34.65,77300.0,18.548,18.5587,18.5267,18.5267,77300.0
2012-10-24 10:00:00,34.65,34.66,34.55,34.58,94500.0,18.5267,18.532,18.4732,18.4892,94500.0
2012-10-24 10:05:00,34.58,34.6,34.55,34.55,61100.0,18.4892,18.4999,18.4732,18.4732,61100.0
2012-10-24 10:10:00,34.55,34.56,34.48,34.49,106900.0,18.4732,18.4785,18.4358,18.4411,106900.0
2012-10-24 10:15:00,34.48,34.52,34.48,34.51,61300.0,18.4358,18.4572,18.4358,18.4518,61300.0
2012-10-24 10:20:00,34.51,34.53,34.5,34.52,42500.0,18.4518,18.4625,18.4465,18.4572,42500.0
2012-10-24 10:25:00,34.53,34.55,34.5,34.5,72100.0,18.4625,18.4732,18.4465,18.4465,72100.0
2012-10-24 10:30:00,34.5,34.59,34.49,34.55,62800.0,18.4465,18.4946,18.4411,18.4732,62800.0
2012-10-24 10:35:00,34.55,34.55,34.52,34.52,70400.0,18.4732,18.4732,18.4572,18.4572,70400.0
2012-10-24 10:40:00,34.52,34.54,34.52,34.53,53200.0,18.4572,18.4678,18.4572,18.4625,53200.0
2012-10-24 10:45:00,34.53,34.54,34.51,34.52,64600.0,18.4625,18.4678,18.4518,18.4572,64600.0
2012-10-24 10:50:00,34.51,34.53,34.5,34.53,34500.0,18.4518,18.4625,18.4465,18.4625,34500.0
2012-10-24 10:55:00,34.52,34.53,34.5,34.51,48200.0,18.4572,18.4625,18.4465,18.4518,48200.0
2012-10-24 11:00:00,34.51,34.52,34.48,34.51,102000.0,18.4518,18.4572,18.4358,18.4518,102000.0
2012-10-24 11:05:00,34.5,34.52,34.49,34.51,69800.0,18.4465,18.4572,18.4411,18.4518,69800.0
2012-10-24 11:10:00,34.51,34.52,34.48,34.49,29600.0,18.4518,18.4572,18.4358,18.4411,29600.0
2012-10-24 11:15:00,34.5,34.5,34.48,34.48,23300.0,18.4465,18.4465,18.4358,18.4358,23300.0
2012-10-24 11:20:00,34.48,34.5,34.47,34.49,38900.0,18.4358,18.4465,18.4304,18.4411,38900.0
2012-10-24 11:25:00,34.48,34.52,34.48,34.51,88300.0,18.4358,18.4572,18.4358,18.4518,88300.0
2012-10-24 11:30:00,34.5,34.54,34.5,34.5,49400.0,18.4465,18.4678,18.4465,18.4465,49400.0
2012-10-24 11:35:00,34.5,34.52,34.48,34.5,101200.0,18.4465,18.4572,18.4358,18.4465,101200.0
2012-10-24 11:40:00,34.5,34.51,34.48,34.5,117000.0,18.4465,18.4518,18.4358,18.4465,117000.0
2012-10-24 11:45:00,34.51,34.52,34.49,34.49,126900.0,18.4518,18.4572,18.4411,18.4411,126900.0
2012-10-24 11:50:00,34.5,34.51,34.49,34.51,96100.0,18.4465,18.4518,18.4411,18.4518,96100.0
2012-10-24 11:55:00,34.5,34.51,34.49,34.5,43100.0,18.4465,18.4518,18.4411,18.4465,43100.0
2012-10-24 12:00:00,34.5,34.51,34.49,34.51,77900.0,18.4465,18.4518,18.4411,18.4518,77900.0
2012-10-24 12:05:00,34.5,34.51,34.49,34.5,32000.0,18.4465,18.4518,18.4411,18.4465,32000.0
2012-10-24 12:10:00,34.5,34.51,34.49,34.51,50900.0,18.4465,18.4518,18.4411,18.4518,50900.0
2012-10-24 12:15:00,34.51,34.52,34.49,34.5,52100.0,18.4518,18.4572,18.4411,18.4465,52100.0
2012-10-24 12:20:00,34.5,34.51,34.49,34.5,42200.0,18.4465,18.4518,18.4411,18.4465,42200.0
2012-10-24 12:25:00,34.5,34.51,34.5,34.5,37000.0,18.4465,18.4518,18.4465,18.4465,37000.0
2012-10-24 12:30:00,34.5,34.51,34.5,34.51,56200.0,18.4465,18.4518,18.4465,18.4518,56200.0
2012-10-24 12:35:00,34.51,34.52,34.5,34.5,63600.0,18.4518,18.4572,18.4465,18.4465,63600.0
2012-10-24 12:40:00,34.51,34.52,34.5,34.52,50000.0,18.4518,18.4572,18.4465,18.4572,50000.0
2012-10-24 12:45:00,34.52,34.52,34.51,34.51,34400.0,18.4572,18.4572,18.4518,18.4518,34400.0
2012-10-24 12:50:00,34.52,34.52,34.51,34.52,96000.0,18.4572,18.4572,18.4518,18.4572,96000.0
2012-10-24 12:55:00,34.52,34.52,34.51,34.52,28000.0,18.4572,18.4572,18.4518,18.4572,28000.0
2012-10-24 13:00:00,34.52,34.52,34.51,34.52,24700.0,18.4572,18.4572,18.4518,18.4572,24700.0
2012-10-24 13:05:00,34.52,34.52,34.51,34.52,14900.0,18.4572,18.4572,18.4518,18.4572,14900.0
2012-10-24 13:10:00,34.52,34.52,34.51,34.52,28000.0,18.4572,18.4572,18.4518,18.4572,28000.0
2012-10-24 13:15:00,34.51,34.52,34.51,34.51,21100.0,18.4518,18.4572,18.4518,18.4518,21100.0
2012-10-24 13:20:00,34.52,34.52,34.51,34.52,23800.0,18.4572,18.4572,18.4518,18.4572,23800.0
2012-10-24 13:25:00,34.52,34.56,34.52,34.53,85600.0,18.4572,18.4785,18.4572,18.4625,85600.0
2012-10-24 13:30:00,34.53,34.53,34.51,34.51,19600.0,18.4625,18.4625,18.4518,18.4518,19600.0
2012-10-24 13:35:00,34.51,34.52,34.51,34.52,14700.0,18.4518,18.4572,18.4518,18.4572,14700.0
2012-10-24 13:40:00,34.51,34.52,34.51,34.52,15200.0,18.4518,18.4572,18.4518,18.4572,15200.0
2012-10-24 13:45:00,34.51,34.54,34.51,34.54,72900.0,18.4518,18.4678,18.4518,18.4678,72900.0
2012-10-24 13:50:00,34.54,34.54,34.53,34.53,27700.0,18.4678,18.4678,18.4625,18.4625,27700.0
2012-10-24 13:55:00,34.53,34.59,34.53,34.59,62800.0,18.4625,18.4946,18.4625,18.4946,62800.0
2012-10-24 14:00:00,34.58,34.59,34.56,34.59,29600.0,18.4892,18.4946,18.4785,18.4946,29600.0
2012-10-24 14:05:00,34.59,34.64,34.58,34.63,42200.0,18.4946,18.5213,18.4892,18.516,42200.0
2012-10-24 14:10:00,34.63,34.69,34.62,34.68,47200.0,18.516,18.548,18.5106,18.5427,47200.0
2012-10-24 14:15:00,34.67,34.69,34.56,34.65,67800.0,18.5374,18.548,18.4785,18.5267,67800.0
2012-10-24 14:20:00,34.65,34.66,34.6,34.64,29000.0,18.5267,18.532,18.4999,18.5213,29000.0
2012-10-24 14:25:00,34.65,34.75,34.65,34.75,41500.0,18.5267,18.5801,18.5267,18.5801,41500.0
2012-10-24 14:30:00,34.75,34.75,34.69,34.71,56200.0,18.5801,18.5801,18.548,18.5587,56200.0
2012-10-24 14:35:00,34.7,34.75,34.7,34.72,32400.0,18.5534,18.5801,18.5534,18.5641,32400.0
2012-10-24 14:40:00,34.72,34.73,34.69,34.69,46400.0,18.5641,18.5694,18.548,18.548,46400.0
2012-10-24 14:45:00,34.69,34.72,34.67,34.72,51400.0,18.548,18.5641,18.5374,18.5641,51400.0
2012-10-24 14:50:00,34.72,34.75,34.72,34.73,51600.0,18.5641,18.5801,18.5641,18.5694,51600.0
2012-10-24 14:55:00,34.73,34.75,34.7,34.7,45600.0,18.5694,18.5801,18.5534,18.5534,45600.0
2012-10-24 15:00:00,34.7,34.74,34.68,34.71,75200.0,18.5534,18.5748,18.5427,18.5587,75200.0
2012-10-24 15:05:00,34.71,34.72,34.68,34.72,53900.0,18.5587,18.5641,18.5427,18.5641,53900.0
2012-10-24 15:10:00,34.72,34.72,34.67,34.68,42000.0,18.5641,18.5641,18.5374,18.5427,42000.0
2012-10-24 15:15:00,34.67,34.7,34.67,34.7,57100.0,18.5374,18.5534,18.5374,18.5534,57100.0
2012-10-24 15:20:00,34.69,34.7,34.66,34.7,97300.0,18.548,18.5534,18.532,18.5534,97300.0
2012-10-24 15:25:00,34.69,34.71,34.68,34.69,62200.0,18.548,18.5587,18.5427,18.548,62200.0
2012-10-24 15:30:00,34.69,34.7,34.64,34.64,67900.0,18.548,18.5534,18.5213,18.5213,67900.0
2012-10-24 15:35:00,34.64,34.66,34.61,34.62,43100.0,18.5213,18.532,18.5053,18.5106,43100.0
2012-10-24 15:40:00,34.62,34.64,34.59,34.6,118700.0,18.5106,18.5213,18.4946,18.4999,118700.0
2012-10-24 15:45:00,34.59,34.6,34.54,34.58,98600.0,18.4946,18.4999,18.4678,18.4892,98600.0
2012-10-24 15:50:00,34.57,34.6,34.54,34.56,64000.0,18.4839,18.4999,18.4678,18.4785,64000.0
2012-10-24 15:55:00,34.57,34.57,34.56,34.57,220100.0,18.4839,18.4839,18.4785,18.4839,220100.0
2012-10-25 09:30:00,34.76,34.92,34.71,34.9,92400.0,18.5855,18.671,18.5587,18.6603,92400.0
2012-10-25 09:35:00,34.91,34.95,34.86,34.88,73000.0,18.6657,18.6871,18.6389,18.6496,73000.0
2012-10-25 09:40:00,34.86,34.95,34.86,34.93,42600.0,18.6389,18.6871,18.6389,18.6764,42600.0
2012-10-25 09:45:00,34.93,34.93,34.81,34.83,69500.0,18.6764,18.6764,18.6122,18.6229,69500.0
2012-10-25 09:50:00,34.82,34.87,34.82,34.83,63800.0,18.6176,18.6443,18.6176,18.6229,63800.0
2012-10-25 09:55:00,34.83,34.84,34.82,34.83,58000.0,18.6229,18.6282,18.6176,18.6229,58000.0
2012-10-25 10:00:00,34.82,34.83,34.72,34.8,73900.0,18.6176,18.6229,18.5641,18.6069,73900.0
2012-10-25 10:05:00,34.8,34.82,34.76,34.77,69600.0,18.6069,18.6176,18.5855,18.5908,69600.0
2012-10-25 10:10:00,34.77,34.79,34.77,34.77,73100.0,18.5908,18.6015,18.5908,18.5908,73100.0
2012-10-25 10:15:00,34.76,34.78,34.76,34.77,65700.0,18.5855,18.5962,18.5855,18.5908,65700.0
2012-10-25 10:20:00,34.78,34.8,34.78,34.79,35800.0,18.5962,18.6069,18.5962,18.6015,35800.0
2012-10-25 10:25:00,34.79,34.79,34.71,34.71,26800.0,18.6015,18.6015,18.5587,18.5587,26800.0
2012-10-25 10:30:00,34.72,34.73,34.68,34.69,18900.0,18.5641,18.5694,18.5427,18.548,18900.0
2012-10-25 10:35:00,34.68,34.71,34.66,34.66,18800.0,18.5427,18.5587,18.532,18.532,18800.0
2012-10-25 10:40:00,34.66,34.78,34.63,34.78,99800.0,18.532,18.5962,18.516,18.5962,99800.0
2012-10-25 10:45:00,34.78,34.78,34.7,34.76,30900.0,18.5962,18.5962,18.5534,18.5855,30900.0
2012-10-25 10:50:00,34.77,34.79,34.76,34.79,52600.0,18.5908,18.6015,18.5855,18.6015,52600.0
2012-10-25 10:55:00,34.79,34.82,34.77,34.82,107500.0,18.6015,18.6176,18.5908,18.6176,107500.0
2012-10-25 11:00:00,34.82,34.87,34.8,34.85,63400.0,18.6176,18.6443,18.6069,18.6336,63400.0
2012-10-25 11:05:00,34.85,34.89,34.81,34.89,45800.0,18.6336,18.655,18.6122,18.655,45800.0
2012-10-25 11:10:00,34.89,34.94,34.89,34.94,23900.0,18.655,18.6817,18.655,18.6817,23900.0
2012-10-25 11:15:00,34.94,34.95,34.89,34.9,57400.0,18.6817,18.6871,18.655,18.6603,57400.0
2012-10-25 11:20:00,34.9,34.9,34.85,34.87,27100.0,18.6603,18.6603,18.6336,18.6443,27100.0
2012-10-25 11:25:00,34.88,34.89,34.82,34.85,42200.0,18.6496,18.655,18.6176,18.6336,42200.0
2012-10-25 11:30:00,34.85,34.87,34.82,34.82,33900.0,18.6336,18.6443,18.6176,18.6176,33900.0
2012-10-25 11:35:00,34.82,34.84,34.72,34.72,65700.0,18.6176,18.6282,18.5641,18.5641,65700.0
2012-10-25 11:40:00,34.72,34.73,34.7,34.73,15300.0,18.5641,18.5694,18.5534,18.5694,15300.0
2012-10-25 11:45:00,34.74,34.75,34.69,34.75,36100.0,18.5748,18.5801,18.548,18.5801,36100.0
2012-10-25 11:50:00,34.74,34.77,34.7,34.71,53500.0,18.5748,18.5908,18.5534,18.5587,53500.0
2012-10-25 11:55:00,34.71,34.74,34.69,34.71,22400.0,18.5587,18.5748,18.548,18.5587,22400.0
2012-10-25 12:00:00,34.72,34.76,34.7,34.73,25300.0,18.5641,18.5855,18.5534,18.5694,25300.0
2012-10-25 12:05:00,34.74,34.76,34.69,34.7,48700.0,18.5748,18.5855,18.548,18.5534,48700.0
2012-10-25 12:10:00,34.7,34.72,34.69,34.71,36500.0,18.5534,18.5641,18.548,18.5587,36500.0
2012-10-25 12:15:00,34.7,34.7,34.62,34.68,27300.0,18.5534,18.5534,18.5106,18.5427,27300.0
2012-10-25 12:20:00,34.68,34.72,34.67,34.68,24400.0,18.5427,18.5641,18.5374,18.5427,24400.0
2012-10-25 12:25:00,34.7,34.72,34.69,34.7,14600.0,18.5534,18.5641,18.548,18.5534,14600.0
2012-10-25 12:30:00,34.7,34.7,34.62,34.67,16300.0,18.5534,18.5534,18.5106,18.5374,16300.0
2012-10-25 12:35:00,34.66,34.71,34.66,34.71,15700.0,18.532,18.5587,18.532,18.5587,15700.0
2012-10-25 12:40:00,34.72,34.73,34.7,34.71,36100.0,18.5641,18.5694,18.5534,18.5587,36100.0
2012-10-25 12:45:00,34.71,34.71,34.7,34.71,75900.0,18.5587,18.5587,18.5534,18.5587,75900.0
2012-10-25 12:50:00,34.71,34.72,34.69,34.7,102700.0,18.5587,18.5641,18.548,18.5534,102700.0
2012-10-25 12:55:00,34.71,34.71,34.7,34.71,43900.0,18.5587,18.5587,18.5534,18.5587,43900.0
2012-10-25 13:00:00,34.71,34.78,34.7,34.78,81900.0,18.5587,18.5962,18.5534,18.5962,81900.0
2012-10-25 13:05:00,34.78,34.8,34.74,34.75,33900.0,18.5962,18.6069,18.5748,18.5801,33900.0
2012-10-25 13:10:00,34.74,34.83,34.72,34.79,60200.0,18.5748,18.6229,18.5641,18.6015,60200.0
2012-10-25 13:15:00,34.79,34.79,34.75,34.76,13600.0,18.6015,18.6015,18.5801,18.5855,13600.0
2012-10-25 13:20:00,34.76,34.78,34.75,34.78,15500.0,18.5855,18.5962,18.5801,18.5962,15500.0
2012-10-25 13:25:00,34.77,34.82,34.77,34.82,13200.0,18.5908,18.6176,18.5908,18.6176,13200.0
2012-10-25 13:30:00,34.82,34.82,34.75,34.75,24800.0,18.6176,18.6176,18.5801,18.5801,24800.0
2012-10-25 13:35:00,34.76,34.85,34.76,34.85,23600.0,18.5855,18.6336,18.5855,18.6336,23600.0
2012-10-25 13:40:00,34.85,34.9,34.84,34.89,43800.0,18.6336,18.6603,18.6282,18.655,43800.0
2012-10-25 13:45:00,34.89,34.92,34.88,34.91,62500.0,18.655,18.671,18.6496,18.6657,62500.0
2012-10-25 13:50:00,34.91,34.91,34.88,34.89,25200.0,18.6657,18.6657,18.6496,18.655,25200.0
2012-10-25 13:55:00,34.89,34.93,34.89,34.92,39400.0,18.655,18.6764,18.655,18.671,39400.0
2012-10-25 14:00:00,34.93,34.93,34.89,34.89,59600.0,18.6764,18.6764,18.655,18.655,59600.0
2012-10-25 14:05:00,34.9,34.9,34.87,34.88,58500.0,18.6603,18.6603,18.6443,18.6496,58500.0
2012-10-25 14:10:00,34.89,34.9,34.86,34.88,69600.0,18.655,18.6603,18.6389,18.6496,69600.0
2012-10-25 14:15:00,34.88,34.88,34.85,34.86,45700.0,18.6496,18.6496,18.6336,18.6389,45700.0
2012-10-25 14:20:00,34.86,34.9,34.85,34.9,133400.0,18.6389,18.6603,18.6336,18.6603,133400.0
2012-10-25 14:25:00,34.9,34.91,34.89,34.89,97700.0,18.6603,18.6657,18.655,18.655,97700.0
2012-10-25 14:30:00,34.89,34.91,34.89,34.91,86700.0,18.655,18.6657,18.655,18.6657,86700.0
2012-10-25 14:35:00,34.91,34.92,34.9,34.91,54200.0,18.6657,18.671,18.6603,18.6657,54200.0
2012-10-25 14:40:00,34.92,34.93,34.91,34.91,31200.0,18.671,18.6764,18.6657,18.6657,31200.0
2012-10-25 14:45:00,34.92,34.95,34.9,34.93,158500.0,18.671,18.6871,18.6603,18.6764,158500.0
2012-10-25 14:50:00,34.93,34.93,34.91,34.92,50800.0,18.6764,18.6764,18.6657,18.671,50800.0
2012-10-25 14:55:00,34.92,34.95,34.91,34.93,90600.0,18.671,18.6871,18.6657,18.6764,90600.0
2012-10-25 15:00:00,34.93,34.96,34.92,34.94,399600.0,18.6764,18.6924,18.671,18.6817,399600.0
2012-10-25 15:05:00,34.94,34.95,34.93,34.94,101300.0,18.6817,18.6871,18.6764,18.6817,101300.0
2012-10-25 15:10:00,34.93,34.99,34.93,34.98,37300.0,18.6764,18.7084,18.6764,18.7031,37300.0
2012-10-25 15:15:00,34.99,35.04,34.97,35.04,94600.0,18.7084,18.7352,18.6978,18.7352,94600.0
2012-10-25 15:20:00,35.04,35.06,34.95,34.96,113700.0,18.7352,18.7459,18.6871,18.6924,113700.0
2012-10-25 15:25:00,34.97,34.97,34.93,34.95,82200.0,18.6978,18.6978,18.6764,18.6871,82200.0
2012-10-25 15:30:00,34.94,34.99,34.94,34.99,71600.0,18.6817,18.7084,18.6817,18.7084,71600.0
2012-10-25 15:35:00,34.99,35.02,34.98,34.98,67200.0,18.7084,18.7245,18.7031,18.7031,67200.0
2012-10-25 15:40:00,34.98,35.05,34.98,35.05,322800.0,18.7031,18.7405,18.7031,18.7405,322800.0
2012-10-25 15:45:00,35.05,35.05,34.99,35.0,370200.0,18.7405,18.7405,18.7084,18.7138,370200.0
2012-10-25 15:50:00,35.0,35.03,34.99,34.99,442300.0,18.7138,18.7298,18.7084,18.7084,442300.0
2012-10-25 15:55:00,35.0,35.06,34.99,35.05,604400.0,18.7138,18.7459,18.7084,18.7405,604400.0
2012-10-26 09:30:00,35.04,35.05,34.71,34.8,122900.0,18.7352,18.7405,18.5587,18.6069,122900.0
2012-10-26 09:35:00,34.8,34.94,34.8,34.89,60000.0,18.6069,18.6817,18.6069,18.655,60000.0
2012-10-26 09:40:00,34.89,34.89,34.73,34.79,79000.0,18.655,18.655,18.5694,18.6015,79000.0
2012-10-26 09:45:00,34.8,34.88,34.78,34.8,72900.0,18.6069,18.6496,18.5962,18.6069,72900.0
2012-10-26 09:50:00,34.8,34.87,34.78,34.81,72700.0,18.6069,18.6443,18.5962,18.6122,72700.0
2012-10-26 09:55:00,34.81,34.9,34.81,34.82,59100.0,18.6122,18.6603,18.6122,18.6176,59100.0
2012-10-26 10:00:00,34.83,34.87,34.76,34.84,32300.0,18.6229,18.6443,18.5855,18.6282,32300.0
2012-10-26 10:05:00,34.84,34.86,34.77,34.85,44200.0,18.6282,18.6389,18.5908,18.6336,44200.0
2012-10-26 10:10:00,34.85,34.88,34.78,34.88,49800.0,18.6336,18.6496,18.5962,18.6496,49800.0
2012-10-26 10:15:00,34.87,34.91,34.84,34.9,69600.0,18.6443,18.6657,18.6282,18.6603,69600.0
2012-10-26 10:20:00,34.89,34.9,34.81,34.82,65600.0,18.655,18.6603,18.6122,18.6176,65600.0
2012-10-26 10:25:00,34.83,34.87,34.8,34.82,66500.0,18.6229,18.6443,18.6069,18.6176,66500.0
2012-10-26 10:30:00,34.81,34.81,34.7,34.7,41400.0,18.6122,18.6122,18.5534,18.5534,41400.0
2012-10-26 10:35:00,34.71,34.75,34.7,34.75,41700.0,18.5587,18.5801,18.5534,18.5801,41700.0
2012-10-26 10:40:00,34.75,34.75,34.72,34.75,37100.0,18.5801,18.5801,18.5641,18.5801,37100.0
2012-10-26 10:45:00,34.74,34.75,34.6,34.61,51800.0,18.5748,18.5801,18.4999,18.5053,51800.0
2012-10-26 10:50:00,34.61,34.61,34.55,34.55,48800.0,18.5053,18.5053,18.4732,18.4732,48800.0
2012-10-26 10:55:00,34.55,34.6,34.55,34.57,37800.0,18.4732,18.4999,18.4732,18.4839,37800.0
2012-10-26 11:00:00,34.56,34.6,34.55,34.57,31200.0,18.4785,18.4999,18.4732,18.4839,31200.0
2012-10-26 11:05:00,34.57,34.65,34.56,34.65,39900.0,18.4839,18.5267,18.4785,18.5267,39900.0
2012-10-26 11:10:00,34.65,34.65,34.58,34.6,47400.0,18.5267,18.5267,18.4892,18.4999,47400.0
2012-10-26 11:15:00,34.6,34.61,34.58,34.59,36300.0,18.4999,18.5053,18.4892,18.4946,36300.0
2012-10-26 11:20:00,34.59,34.59,34.51,34.51,59800.0,18.4946,18.4946,18.4518,18.4518,59800.0
2012-10-26 11:25:00,34.51,34.65,34.51,34.65,47600.0,18.4518,18.5267,18.4518,18.5267,47600.0
2012-10-26 11:30:00,34.66,34.67,34.56,34.6,42700.0,18.532,18.5374,18.4785,18.4999,42700.0
2012-10-26 11:35:00,34.6,34.62,34.56,34.61,47400.0,18.4999,18.5106,18.4785,18.5053,47400.0
2012-10-26 11:40:00,34.62,34.62,34.57,34.58,24400.0,18.5106,18.5106,18.4839,18.4892,24400.0
2012-10-26 11:45:00,34.59,34.61,34.58,34.59,29100.0,18.4946,18.5053,18.4892,18.4946,29100.0
2012-10-26 11:50:00,34.59,34.59,34.53,34.55,63800.0,18.4946,18.4946,18.4625,18.4732,63800.0
2012-10-26 11:55:00,34.56,34.61,34.52,34.6,155400.0,18.4785,18.5053,18.4572,18.4999,155400.0
2012-10-26 12:00:00,34.61,34.61,34.55,34.57,49500.0,18.5053,18.5053,18.4732,18.4839,49500.0
2012-10-26 12:05:00,34.56,34.6,34.52,34.59,34400.0,18.4785,18.4999,18.4572,18.4946,34400.0
2012-10-26 12:10:00,34.59,34.66,34.59,34.65,53500.0,18.4946,18.532,18.4946,18.5267,53500.0
2012-10-26 12:15:00,34.65,34.68,34.64,34.68,37200.0,18.5267,18.5427,18.5213,18.5427,37200.0
2012-10-26 12:20:00,34.66,34.7,34.66,34.69,39600.0,18.532,18.5534,18.532,18.548,39600.0
2012-10-26 12:25:00,34.69,34.7,34.63,34.64,61000.0,18.548,18.5534,18.516,18.5213,61000.0
2012-10-26 12:30:00,34.64,34.64,34.6,34.61,69800.0,18.5213,18.5213,18.4999,18.5053,69800.0
2012-10-26 12:35:00,34.6,34.65,34.58,34.59,49400.0,18.4999,18.5267,18.4892,18.4946,49400.0
2012-10-26 12:40:00,34.59,34.62,34.56,34.58,87400.0,18.4946,18.5106,18.4785,18.4892,87400.0
2012-10-26 12:45:00,34.59,34.61,34.56,34.56,64300.0,18.4946,18.5053,18.4785,18.4785,64300.0
2012-10-26 12:50:00,34.55,34.58,34.52,34.54,176000.0,18.4732,18.4892,18.4572,18.4678,176000.0
2012-10-26 12:55:00,34.54,34.58,34.52,34.53,147500.0,18.4678,18.4892,18.4572,18.4625,147500.0
2012-10-26 13:00:00,34.54,34.55,34.51,34.52,36600.0,18.4678,18.4732,18.4518,18.4572,36600.0
2012-10-26 13:05:00,34.52,34.53,34.51,34.52,26800.0,18.4572,18.4625,18.4518,18.4572,26800.0
2012-10-26 13:10:00,34.52,34.54,34.51,34.52,74500.0,18.4572,18.4678,18.4518,18.4572,74500.0
2012-10-26 13:15:00,34.51,34.52,34.51,34.51,22100.0,18.4518,18.4572,18.4518,18.4518,22100.0
2012-10-26 13:20:00,34.51,34.52,34.47,34.51,131500.0,18.4518,18.4572,18.4304,18.4518,131500.0
2012-10-26 13:25:00,34.51,34.51,34.5,34.51,62500.0,18.4518,18.4518,18.4465,18.4518,62500.0
2012-10-26 13:30:00,34.51,34.58,34.5,34.56,70400.0,18.4518,18.4892,18.4465,18.4785,70400.0
2012-10-26 13:35:00,34.55,34.63,34.54,34.6,87300.0,18.4732,18.516,18.4678,18.4999,87300.0
2012-10-26 13:40:00,34.6,34.66,34.59,34.66,79800.0,18.4999,18.532,18.4946,18.532,79800.0
2012-10-26 13:45:00,34.65,34.67,34.62,34.66,66400.0,18.5267,18.5374,18.5106,18.532,66400.0
2012-10-26 13:50:00,34.67,34.67,34.61,34.63,70600.0,18.5374,18.5374,18.5053,18.516,70600.0
2012-10-26 13:55:00,34.63,34.64,34.62,34.63,57100.0,18.516,18.5213,18.5106,18.516,57100.0
2012-10-26 14:00:00,34.63,34.63,34.62,34.62,23800.0,18.516,18.516,18.5106,18.5106,23800.0
2012-10-26 14:05:00,34.63,34.67,34.62,34.67,56800.0,18.516,18.5374,18.5106,18.5374,56800.0
2012-10-26 14:10:00,34.66,34.67,34.62,34.62,31900.0,18.532,18.5374,18.5106,18.5106,31900.0
2012-10-26 14:15:00,34.62,34.62,34.59,34.6,48800.0,18.5106,18.5106,18.4946,18.4999,48800.0
2012-10-26 14:20:00,34.6,34.65,34.6,34.65,86200.0,18.4999,18.5267,18.4999,18.5267,86200.0
2012-10-26 14:25:00,34.65,34.66,34.64,34.66,58300.0,18.5267,18.532,18.5213,18.532,58300.0
2012-10-26 14:30:00,34.66,34.72,34.66,34.7,95700.0,18.532,18.5641,18.532,18.5534,95700.0
2012-10-26 14:35:00,34.71,34.74,34.7,34.74,83100.0,18.5587,18.5748,18.5534,18.5748,83100.0
2012-10-26 14:40:00,34.74,34.77,34.73,34.76,88900.0,18.5748,18.5908,18.5694,18.5855,88900.0
2012-10-26 14:45:00,34.76,34.76,34.75,34.75,18500.0,18.5855,18.5855,18.5801,18.5801,18500.0
2012-10-26 14:50:00,34.75,34.76,34.74,34.75,46700.0,18.5801,18.5855,18.5748,18.5801,46700.0
2012-10-26 14:55:00,34.75,34.75,34.74,34.74,42100.0,18.5801,18.5801,18.5748,18.5748,42100.0
2012-10-26 15:00:00,34.75,34.75,34.68,34.69,99500.0,18.5801,18.5801,18.5427,18.548,99500.0
2012-10-26 15:05:00,34.7,34.71,34.68,34.69,94700.0,18.5534,18.5587,18.5427,18.548,94700.0
2012-10-26 15:10:00,34.7,34.71,34.69,34.7,91400.0,18.5534,18.5587,18.548,18.5534,91400.0
2012-10-26 15:15:00,34.7,34.71,34.7,34.7,30800.0,18.5534,18.5587,18.5534,18.5534,30800.0
2012-10-26 15:20:00,34.71,34.73,34.7,34.73,59100.0,18.5587,18.5694,18.5534,18.5694,59100.0
2012-10-26 15:25:00,34.73,34.74,34.73,34.73,84600.0,18.5694,18.5748,18.5694,18.5694,84600.0
2012-10-26 15:30:00,34.73,34.76,34.71,34.74,261700.0,18.5694,18.5855,18.5587,18.5748,261700.0
2012-10-26 15:35:00,34.73,34.74,34.67,34.67,55500.0,18.5694,18.5748,18.5374,18.5374,55500.0
2012-10-26 15:40:00,34.68,34.68,34.67,34.68,49300.0,18.5427,18.5427,18.5374,18.5427,49300.0
2012-10-26 15:45:00,34.67,34.67,34.65,34.66,114000.0,18.5374,18.5374,18.5267,18.532,114000.0
2012-10-26 15:50:00,34.66,34.69,34.62,34.69,196600.0,18.532,18.548,18.5106,18.548,196600.0
2012-10-26 15:55:00,34.68,34.71,34.63,34.71,347200.0,18.5427,18.5587,18.516,18.5587,347200.0
2012-10-31 09:30:00,34.74,34.97,34.74,34.86,162600.0,18.5748,18.6978,18.5748,18.6389,162600.0
2012-10-31 09:35:00,34.86,34.93,34.8,34.9,74700.0,18.6389,18.6764,18.6069,18.6603,74700.0
2012-10-31 09:40:00,34.89,34.92,34.8,34.91,93900.0,18.655,18.671,18.6069,18.6657,93900.0
2012-10-31 09:45:00,34.91,35.04,34.84,35.03,95000.0,18.6657,18.7352,18.6282,18.7298,95000.0
2012-10-31 09:50:00,35.03,35.04,34.95,34.98,74600.0,18.7298,18.7352,18.6871,18.7031,74600.0
2012-10-31 09:55:00,34.97,34.99,34.9,34.96,81000.0,18.6978,18.7084,18.6603,18.6924,81000.0
2012-10-31 10:00:00,34.96,34.97,34.94,34.95,95900.0,18.6924,18.6978,18.6817,18.6871,95900.0
2012-10-31 10:05:00,34.94,34.95,34.94,34.95,74100.0,18.6817,18.6871,18.6817,18.6871,74100.0
2012-10-31 10:10:00,34.95,34.95,34.9,34.95,89300.0,18.6871,18.6871,18.6603,18.6871,89300.0
2012-10-31 10:15:00,34.94,34.95,34.83,34.83,124300.0,18.6817,18.6871,18.6229,18.6229,124300.0
2012-10-31 10:20:00,34.84,34.94,34.82,34.89,116000.0,18.6282,18.6817,18.6176,18.655,116000.0
2012-10-31 10:25:00,34.88,34.9,34.8,34.83,72500.0,18.6496,18.6603,18.6069,18.6229,72500.0
2012-10-31 10:30:00,34.83,34.84,34.76,34.76,34200.0,18.6229,18.6282,18.5855,18.5855,34200.0
2012-10-31 10:35:00,34.76,34.77,34.71,34.73,42500.0,18.5855,18.5908,18.5587,18.5694,42500.0
2012-10-31 10:40:00,34.73,34.73,34.62,34.62,27800.0,18.5694,18.5694,18.5106,18.5106,27800.0
2012-10-31 10:45:00,34.62,34.64,34.58,34.64,43900.0,18.5106,18.5213,18.4892,18.5213,43900.0
2012-10-31 10:50:00,34.65,34.65,34.58,34.6,24200.0,18.5267,18.5267,18.4892,18.4999,24200.0
2012-10-31 10:55:00,34.62,34.64,34.61,34.62,33300.0,18.5106,18.5213,18.5053,18.5106,33300.0
2012-10-31 11:00:00,34.62,34.62,34.51,34.54,60900.0,18.5106,18.5106,18.4518,18.4678,60900.0
2012-10-31 11:05:00,34.54,34.56,34.53,34.53,57400.0,18.4678,18.4785,18.4625,18.4625,57400.0
2012-10-31 11:10:00,34.53,34.57,34.53,34.57,36200.0,18.4625,18.4839,18.4625,18.4839,36200.0
2012-10-31 11:15:00,34.57,34.63,34.57,34.61,34900.0,18.4839,18.516,18.4839,18.5053,34900.0
2012-10-31 11:20:00,34.61,34.62,34.56,34.58,19000.0,18.5053,18.5106,18.4785,18.4892,19000.0
2012-10-31 11:25:00,34.57,34.64,34.55,34.64,25800.0,18.4839,18.5213,18.4732,18.5213,25800.0
2012-10-31 11:30:00,34.64,34.67,34.61,34.65,64300.0,18.5213,18.5374,18.5053,18.5267,64300.0
2012-10-31 11:35:00,34.66,34.66,34.65,34.66,30600.0,18.532,18.532,18.5267,18.532,30600.0
2012-10-31 11:40:00,34.66,34.69,34.65,34.66,38500.0,18.532,18.548,18.5267,18.532,38500.0
2012-10-31 11:45:00,34.65,34.66,34.57,34.59,47900.0,18.5267,18.532,18.4839,18.4946,47900.0
2012-10-31 11:50:00,34.6,34.6,34.54,34.55,50100.0,18.4999,18.4999,18.4678,18.4732,50100.0
2012-10-31 11:55:00,34.55,34.55,34.5,34.51,35300.0,18.4732,18.4732,18.4465,18.4518,35300.0
2012-10-31 12:00:00,34.5,34.53,34.49,34.52,95200.0,18.4465,18.4625,18.4411,18.4572,95200.0
2012-10-31 12:05:00,34.53,34.54,34.51,34.52,36400.0,18.4625,18.4678,18.4518,18.4572,36400.0
2012-10-31 12:10:00,34.52,34.57,34.51,34.57,19500.0,18.4572,18.4839,18.4518,18.4839,19500.0
2012-10-31 12:15:00,34.57,34.57,34.52,34.53,86500.0,18.4839,18.4839,18.4572,18.4625,86500.0
2012-10-31 12:20:00,34.54,34.56,34.52,34.53,62200.0,18.4678,18.4785,18.4572,18.4625,62200.0
2012-10-31 12:25:00,34.52,34.54,34.49,34.49,41000.0,18.4572,18.4678,18.4411,18.4411,41000.0
2012-10-31 12:30:00,34.49,34.5,34.47,34.5,29800.0,18.4411,18.4465,18.4304,18.4465,29800.0
2012-10-31 12:35:00,34.5,34.55,34.48,34.55,66300.0,18.4465,18.4732,18.4358,18.4732,66300.0
2012-10-31 12:40:00,34.53,34.54,34.49,34.53,11900.0,18.4625,18.4678,18.4411,18.4625,11900.0
2012-10-31 12:45:00,34.52,34.55,34.52,34.54,49500.0,18.4572,18.4732,18.4572,18.4678,49500.0
2012-10-31 12:50:00,34.54,34.6,34.54,34.6,39800.0,18.4678,18.4999,18.4678,18.4999,39800.0
2012-10-31 12:55:00,34.59,34.6,34.59,34.6,52700.0,18.4946,18.4999,18.4946,18.4999,52700.0
2012-10-31 13:00:00,34.6,34.62,34.59,34.62,19800.0,18.4999,18.5106,18.4946,18.5106,19800.0
2012-10-31 13:05:00,34.62,34.7,34.55,34.55,79400.0,18.5106,18.5534,18.4732,18.4732,79400.0
2012-10-31 13:10:00,34.55,34.57,34.48,34.49,27100.0,18.4732,18.4839,18.4358,18.4411,27100.0
2012-10-31 13:15:00,34.5,34.51,34.35,34.38,81500.0,18.4465,18.4518,18.3663,18.3823,81500.0
2012-10-31 13:20:00,34.38,34.39,34.32,34.34,90900.0,18.3823,18.3876,18.3502,18.3609,90900.0
2012-10-31 13:25:00,34.35,34.35,34.3,34.33,60600.0,18.3663,18.3663,18.3395,18.3556,60600.0
2012-10-31 13:30:00,34.33,34.39,34.31,34.36,69100.0,18.3556,18.3876,18.3449,18.3716,69100.0
2012-10-31 13:35:00,34.36,34.45,34.36,34.39,55600.0,18.3716,18.4197,18.3716,18.3876,55600.0
2012-10-31 13:40:00,34.4,34.41,34.35,34.4,64600.0,18.393,18.3983,18.3663,18.393,64600.0
2012-10-31 13:45:00,34.41,34.43,34.38,34.41,53400.0,18.3983,18.409,18.3823,18.3983,53400.0
2012-10-31 13:50:00,34.41,34.46,34.41,34.45,44600.0,18.3983,18.4251,18.3983,18.4197,44600.0
2012-10-31 13:55:00,34.45,34.46,34.42,34.44,43700.0,18.4197,18.4251,18.4037,18.4144,43700.0
2012-10-31 14:00:00,34.45,34.5,34.42,34.43,40700.0,18.4197,18.4465,18.4037,18.409,40700.0
2012-10-31 14:05:00,34.43,34.48,34.43,34.48,27200.0,18.409,18.4358,18.409,18.4358,27200.0
2012-10-31 14:10:00,34.48,34.52,34.47,34.52,42100.0,18.4358,18.4572,18.4304,18.4572,42100.0
2012-10-31 14:15:00,34.52,34.55,34.51,34.55,42000.0,18.4572,18.4732,18.4518,18.4732,42000.0
2012-10-31 14:20:00,34.55,34.57,34.55,34.56,57100.0,18.4732,18.4839,18.4732,18.4785,57100.0
2012-10-31 14:25:00,34.55,34.56,34.5,34.51,89500.0,18.4732,18.4785,18.4465,18.4518,89500.0
2012-10-31 14:30:00,34.51,34.55,34.49,34.53,23900.0,18.4518,18.4732,18.4411,18.4625,23900.0
2012-10-31 14:35:00,34.52,34.53,34.48,34.5,44100.0,18.4572,18.4625,18.4358,18.4465,44100.0
2012-10-31 14:40:00,34.5,34.5,34.44,34.45,36400.0,18.4465,18.4465,18.4144,18.4197,36400.0
2012-10-31 14:45:00,34.45,34.45,34.44,34.44,31600.0,18.4197,18.4197,18.4144,18.4144,31600.0
2012-10-31 14:50:00,34.44,34.45,34.4,34.4,46300.0,18.4144,18.4197,18.393,18.393,46300.0
2012-10-31 14:55:00,34.4,34.41,34.35,34.35,70300.0,18.393,18.3983,18.3663,18.3663,70300.0
2012-10-31 15:00:00,34.35,34.36,34.32,34.33,120900.0,18.3663,18.3716,18.3502,18.3556,120900.0
2012-10-31 15:05:00,34.33,34.39,34.33,34.36,96700.0,18.3556,18.3876,18.3556,18.3716,96700.0
2012-10-31 15:10:00,34.36,34.44,34.35,34.43,107500.0,18.3716,18.4144,18.3663,18.409,107500.0
2012-10-31 15:15:00,34.44,34.5,34.43,34.48,113600.0,18.4144,18.4465,18.409,18.4358,113600.0
2012-10-31 15:20:00,34.49,34.51,34.47,34.51,66400.0,18.4411,18.4518,18.4304,18.4518,66400.0
2012-10-31 15:25:00,34.5,34.52,34.5,34.51,51900.0,18.4465,18.4572,18.4465,18.4518,51900.0
2012-10-31 15:30:00,34.51,34.55,34.5,34.55,49900.0,18.4518,18.4732,18.4465,18.4732,49900.0
2012-10-31 15:35:00,34.54,34.56,34.54,34.55,73300.0,18.4678,18.4785,18.4678,18.4732,73300.0
2012-10-31 15:40:00,34.55,34.55,34.49,34.5,104000.0,18.4732,18.4732,18.4411,18.4465,104000.0
2012-10-31 15:45:00,34.5,34.51,34.43,34.44,141200.0,18.4465,18.4518,18.409,18.4144,141200.0
2012-10-31 15:50:00,34.45,34.5,34.43,34.5,149100.0,18.4197,18.4465,18.409,18.4465,149100.0
2012-10-31 15:55:00,34.5,34.63,34.49,34.6,356300.0,18.4465,18.516,18.4411,18.4999,356300.0
2012-11-01 09:30:00,34.77,34.9,34.7,34.73,97200.0,18.5908,18.6603,18.5534,18.5694,97200.0
2012-11-01 09:35:00,34.74,34.77,34.7,34.7,26000.0,18.5748,18.5908,18.5534,18.5534,26000.0
2012-11-01 09:40:00,34.69,34.72,34.53,34.54,58300.0,18.548,18.5641,18.4625,18.4678,58300.0
2012-11-01 09:45:00,34.55,34.56,34.45,34.51,71300.0,18.4732,18.4785,18.4197,18.4518,71300.0
2012-11-01 09:50:00,34.51,34.55,34.45,34.47,37400.0,18.4518,18.4732,18.4197,18.4304,37400.0
2012-11-01 09:55:00,34.47,34.53,34.46,34.48,40400.0,18.4304,18.4625,18.4251,18.4358,40400.0
2012-11-01 10:00:00,34.5,34.57,34.35,34.39,169500.0,18.4465,18.4839,18.3663,18.3876,169500.0
2012-11-01 10:05:00,34.39,34.46,34.39,34.45,34300.0,18.3876,18.4251,18.3876,18.4197,34300.0
2012-11-01 10:10:00,34.44,34.49,34.42,34.46,30600.0,18.4144,18.4411,18.4037,18.4251,30600.0
2012-11-01 10:15:00,34.45,34.53,34.42,34.46,40700.0,18.4197,18.4625,18.4037,18.4251,40700.0
2012-11-01 10:20:00,34.46,34.5,34.43,34.44,22000.0,18.4251,18.4465,18.409,18.4144,22000.0
2012-11-01 10:25:00,34.44,34.46,34.41,34.43,40800.0,18.4144,18.4251,18.3983,18.409,40800.0
2012-11-01 10:30:00,34.42,34.44,34.41,34.41,32700.0,18.4037,18.4144,18.3983,18.3983,32700.0
2012-11-01 10:35:00,34.41,34.44,34.41,34.42,176100.0,18.3983,18.4144,18.3983,18.4037,176100.0
2012-11-01 10:40:00,34.43,34.45,34.4,34.41,79700.0,18.409,18.4197,18.393,18.3983,79700.0
2012-11-01 10:45:00,34.42,34.43,34.39,34.41,44100.0,18.4037,18.409,18.3876,18.3983,44100.0
2012-11-01 10:50:00,34.41,34.44,34.4,34.41,24800.0,18.3983,18.4144,18.393,18.3983,24800.0
2012-11-01 10:55:00,34.41,34.42,34.39,34.4,63000.0,18.3983,18.4037,18.3876,18.393,63000.0
2012-11-01 11:00:00,34.4,34.4,34.37,34.37,22400.0,18.393,18.393,18.3769,18.3769,22400.0
2012-11-01 11:05:00,34.38,34.38,34.37,34.37,38900.0,18.3823,18.3823,18.3769,18.3769,38900.0
2012-11-01 11:10:00,34.37,34.39,34.36,34.38,58600.0,18.3769,18.3876,18.3716,18.3823,58600.0
2012-11-01 11:15:00,34.38,34.39,34.37,34.38,38700.0,18.3823,18.3876,18.3769,18.3823,38700.0
2012-11-01 11:20:00,34.38,34.38,34.35,34.35,25600.0,18.3823,18.3823,18.3663,18.3663,25600.0
2012-11-01 11:25:00,34.36,34.38,34.36,34.36,44900.0,18.3716,18.3823,18.3716,18.3716,44900.0
2012-11-01 11:30:00,34.36,34.4,34.36,34.39,55500.0,18.3716,18.393,18.3716,18.3876,55500.0
2012-11-01 11:35:00,34.39,34.39,34.36,34.36,29600.0,18.3876,18.3876,18.3716,18.3716,29600.0
2012-11-01 11:40:00,34.36,34.38,34.36,34.38,24200.0,18.3716,18.3823,18.3716,18.3823,24200.0
2012-11-01 11:45:00,34.38,34.38,34.36,34.37,35900.0,18.3823,18.3823,18.3716,18.3769,35900.0
2012-11-01 11:50:00,34.38,34.38,34.35,34.35,51100.0,18.3823,18.3823,18.3663,18.3663,51100.0
2012-11-01 11:55:00,34.35,34.39,34.35,34.38,41500.0,18.3663,18.3876,18.3663,18.3823,41500.0
2012-11-01 12:00:00,34.38,34.43,34.37,34.43,78200.0,18.3823,18.409,18.3769,18.409,78200.0
2012-11-01 12:05:00,34.44,34.48,34.42,34.48,72500.0,18.4144,18.4358,18.4037,18.4358,72500.0
2012-11-01 12:10:00,34.47,34.55,34.47,34.53,32000.0,18.4304,18.4732,18.4304,18.4625,32000.0
2012-11-01 12:15:00,34.54,34.57,34.53,34.53,30500.0,18.4678,18.4839,18.4625,18.4625,30500.0
2012-11-01 12:20:00,34.53,34.53,34.48,34.51,26200.0,18.4625,18.4625,18.4358,18.4518,26200.0
2012-11-01 12:25:00,34.51,34.53,34.51,34.52,20300.0,18.4518,18.4625,18.4518,18.4572,20300.0
2012-11-01 12:30:00,34.52,34.53,34.5,34.5,27400.0,18.4572,18.4625,18.4465,18.4465,27400.0
2012-11-01 12:35:00,34.5,34.51,34.47,34.48,46800.0,18.4465,18.4518,18.4304,18.4358,46800.0
2012-11-01 12:40:00,34.48,34.49,34.45,34.46,32700.0,18.4358,18.4411,18.4197,18.4251,32700.0
2012-11-01 12:45:00,34.46,34.47,34.44,34.47,26300.0,18.4251,18.4304,18.4144,18.4304,26300.0
2012-11-01 12:50:00,34.46,34.48,34.44,34.48,35400.0,18.4251,18.4358,18.4144,18.4358,35400.0
2012-11-01 12:55:00,34.48,34.49,34.45,34.48,31700.0,18.4358,18.4411,18.4197,18.4358,31700.0
2012-11-01 13:00:00,34.48,34.5,34.47,34.49,19100.0,18.4358,18.4465,18.4304,18.4411,19100.0
2012-11-01 13:05:00,34.5,34.51,34.47,34.49,38900.0,18.4465,18.4518,18.4304,18.4411,38900.0
2012-11-01 13:10:00,34.49,34.51,34.47,34.51,21900.0,18.4411,18.4518,18.4304,18.4518,21900.0
2012-11-01 13:15:00,34.5,34.51,34.49,34.51,28100.0,18.4465,18.4518,18.4411,18.4518,28100.0
2012-11-01 13:20:00,34.5,34.51,34.46,34.49,36400.0,18.4465,18.4518,18.4251,18.4411,36400.0
2012-11-01 13:25:00,34.49,34.51,34.49,34.51,20900.0,18.4411,18.4518,18.4411,18.4518,20900.0
2012-11-01 13:30:00,34.51,34.53,34.48,34.52,73400.0,18.4518,18.4625,18.4358,18.4572,73400.0
2012-11-01 13:35:00,34.52,34.52,34.5,34.51,97000.0,18.4572,18.4572,18.4465,18.4518,97000.0
2012-11-01 13:40:00,34.52,34.54,34.5,34.5,21200.0,18.4572,18.4678,18.4465,18.4465,21200.0
2012-11-01 13:45:00,34.5,34.51,34.5,34.5,20100.0,18.4465,18.4518,18.4465,18.4465,20100.0
2012-11-01 13:50:00,34.5,34.51,34.49,34.49,106700.0,18.4465,18.4518,18.4411,18.4411,106700.0
2012-11-01 13:55:00,34.5,34.5,34.48,34.49,34300.0,18.4465,18.4465,18.4358,18.4411,34300.0
2012-11-01 14:00:00,34.5,34.51,34.49,34.49,38700.0,18.4465,18.4518,18.4411,18.4411,38700.0
2012-11-01 14:05:00,34.49,34.54,34.49,34.54,36400.0,18.4411,18.4678,18.4411,18.4678,36400.0
2012-11-01 14:10:00,34.53,34.64,34.53,34.64,34100.0,18.4625,18.5213,18.4625,18.5213,34100.0
2012-11-01 14:15:00,34.64,34.68,34.62,34.62,55100.0,18.5213,18.5427,18.5106,18.5106,55100.0
2012-11-01 14:20:00,34.63,34.64,34.59,34.61,64700.0,18.516,18.5213,18.4946,18.5053,64700.0
2012-11-01 14:25:00,34.6,34.6,34.55,34.58,84900.0,18.4999,18.4999,18.4732,18.4892,84900.0
2012-11-01 14:30:00,34.59,34.63,34.58,34.61,59200.0,18.4946,18.516,18.4892,18.5053,59200.0
2012-11-01 14:35:00,34.61,34.63,34.61,34.62,18500.0,18.5053,18.516,18.5053,18.5106,18500.0
2012-11-01 14:40:00,34.62,34.66,34.62,34.65,18600.0,18.5106,18.532,18.5106,18.5267,18600.0
2012-11-01 14:45:00,34.66,34.66,34.59,34.59,294200.0,18.532,18.532,18.4946,18.4946,294200.0
2012-11-01 14:50:00,34.59,34.6,34.58,34.59,31000.0,18.4946,18.4999,18.4892,18.4946,31000.0
2012-11-01 14:55:00,34.59,34.6,34.58,34.6,44000.0,18.4946,18.4999,18.4892,18.4999,44000.0
2012-11-01 15:00:00,34.6,34.6,34.58,34.59,24500.0,18.4999,18.4999,18.4892,18.4946,24500.0
2012-11-01 15:05:00,34.58,34.62,34.58,34.59,74900.0,18.4892,18.5106,18.4892,18.4946,74900.0
2012-11-01 15:10:00,34.59,34.61,34.58,34.61,57200.0,18.4946,18.5053,18.4892,18.5053,57200.0
2012-11-01 15:15:00,34.6,34.61,34.6,34.6,25900.0,18.4999,18.5053,18.4999,18.4999,25900.0
2012-11-01 15:20:00,34.61,34.61,34.59,34.6,65300.0,18.5053,18.5053,18.4946,18.4999,65300.0
2012-11-01 15:25:00,34.59,34.6,34.59,34.59,33100.0,18.4946,18.4999,18.4946,18.4946,33100.0
2012-11-01 15:30:00,34.59,34.6,34.59,34.59,22900.0,18.4946,18.4999,18.4946,18.4946,22900.0
2012-11-01 15:35:00,34.59,34.6,34.53,34.55,87400.0,18.4946,18.4999,18.4625,18.4732,87400.0
2012-11-01 15:40:00,34.54,34.66,34.53,34.59,299800.0,18.4678,18.532,18.4625,18.4946,299800.0
2012-11-01 15:45:00,34.6,34.6,34.56,34.57,101100.0,18.4999,18.4999,18.4785,18.4839,101100.0
2012-11-01 15:50:00,34.57,34.58,34.55,34.55,89300.0,18.4839,18.4892,18.4732,18.4732,89300.0
2012-11-01 15:55:00,34.55,34.58,34.51,34.57,293400.0,18.4732,18.4892,18.4518,18.4839,293400.0
2012-11-02 09:30:00,34.78,34.88,34.64,34.67,152100.0,18.5962,18.6496,18.5213,18.5374,152100.0
2012-11-02 09:35:00,34.69,34.79,34.6,34.75,50700.0,18.548,18.6015,18.4999,18.5801,50700.0
2012-11-02 09:40:00,34.74,34.75,34.62,34.63,89100.0,18.5748,18.5801,18.5106,18.516,89100.0
2012-11-02 09:45:00,34.63,34.65,34.6,34.61,37200.0,18.516,18.5267,18.4999,18.5053,37200.0
2012-11-02 09:50:00,34.61,34.61,34.47,34.52,88800.0,18.5053,18.5053,18.4304,18.4572,88800.0
2012-11-02 09:55:00,34.52,34.62,34.52,34.57,57300.0,18.4572,18.5106,18.4572,18.4839,57300.0
2012-11-02 10:00:00,34.57,34.57,34.52,34.56,41900.0,18.4839,18.4839,18.4572,18.4785,41900.0
2012-11-02 10:05:00,34.56,34.56,34.44,34.47,60800.0,18.4785,18.4785,18.4144,18.4304,60800.0
2012-11-02 10:10:00,34.47,34.48,34.36,34.36,77000.0,18.4304,18.4358,18.3716,18.3716,77000.0
2012-11-02 10:15:00,34.36,34.37,34.31,34.32,64200.0,18.3716,18.3769,18.3449,18.3502,64200.0
2012-11-02 10:20:00,34.33,34.33,34.27,34.29,47600.0,18.3556,18.3556,18.3235,18.3342,47600.0
2012-11-02 10:25:00,34.3,34.34,34.23,34.23,90200.0,18.3395,18.3609,18.3021,18.3021,90200.0
2012-11-02 10:30:00,34.24,34.25,34.15,34.25,168100.0,18.3074,18.3128,18.2593,18.3128,168100.0
2012-11-02 10:35:00,34.24,34.25,34.16,34.16,56000.0,18.3074,18.3128,18.2647,18.2647,56000.0
2012-11-02 10:40:00,34.16,34.17,34.15,34.16,45500.0,18.2647,18.27,18.2593,18.2647,45500.0
2012-11-02 10:45:00,34.16,34.16,34.1,34.16,162800.0,18.2647,18.2647,18.2326,18.2647,162800.0
2012-11-02 10:50:00,34.16,34.17,34.1,34.15,99400.0,18.2647,18.27,18.2326,18.2593,99400.0
2012-11-02 10:55:00,34.15,34.17,34.11,34.15,104600.0,18.2593,18.27,18.2379,18.2593,104600.0
2012-11-02 11:00:00,34.16,34.23,34.13,34.19,79300.0,18.2647,18.3021,18.2486,18.2807,79300.0
2012-11-02 11:05:00,34.2,34.2,34.14,34.15,74100.0,18.2861,18.2861,18.254,18.2593,74100.0
2012-11-02 11:10:00,34.15,34.17,34.13,34.14,51400.0,18.2593,18.27,18.2486,18.254,51400.0
2012-11-02 11:15:00,34.13,34.16,34.12,34.16,29600.0,18.2486,18.2647,18.2433,18.2647,29600.0
2012-11-02 11:20:00,34.16,34.19,34.14,34.16,54500.0,18.2647,18.2807,18.254,18.2647,54500.0
2012-11-02 11:25:00,34.17,34.22,34.16,34.2,54500.0,18.27,18.2967,18.2647,18.2861,54500.0
2012-11-02 11:30:00,34.2,34.21,34.16,34.18,40900.0,18.2861,18.2914,18.2647,18.2754,40900.0
2012-11-02 11:35:00,34.17,34.18,34.13,34.13,41100.0,18.27,18.2754,18.2486,18.2486,41100.0
2012-11-02 11:40:00,34.14,34.14,34.13,34.14,24100.0,18.254,18.254,18.2486,18.254,24100.0
2012-11-02 11:45:00,34.14,34.16,34.1,34.13,137700.0,18.254,18.2647,18.2326,18.2486,137700.0
2012-11-02 11:50:00,34.12,34.18,34.12,34.17,32800.0,18.2433,18.2754,18.2433,18.27,32800.0
2012-11-02 11:55:00,34.17,34.19,34.13,34.15,44100.0,18.27,18.2807,18.2486,18.2593,44100.0
2012-11-02 12:00:00,34.15,34.18,34.12,34.12,41300.0,18.2593,18.2754,18.2433,18.2433,41300.0
2012-11-02 12:05:00,34.12,34.13,34.1,34.1,81800.0,18.2433,18.2486,18.2326,18.2326,81800.0
2012-11-02 12:10:00,34.11,34.11,34.07,34.08,83900.0,18.2379,18.2379,18.2165,18.2219,83900.0
2012-11-02 12:15:00,34.09,34.11,34.08,34.09,54100.0,18.2272,18.2379,18.2219,18.2272,54100.0
2012-11-02 12:20:00,34.1,34.11,34.08,34.09,35500.0,18.2326,18.2379,18.2219,18.2272,35500.0
2012-11-02 12:25:00,34.09,34.12,34.08,34.12,36900.0,18.2272,18.2433,18.2219,18.2433,36900.0
2012-11-02 12:30:00,34.12,34.15,34.1,34.1,35700.0,18.2433,18.2593,18.2326,18.2326,35700.0
2012-11-02 12:35:00,34.11,34.11,34.08,34.09,129800.0,18.2379,18.2379,18.2219,18.2272,129800.0
2012-11-02 12:40:00,34.1,34.17,34.1,34.17,27700.0,18.2326,18.27,18.2326,18.27,27700.0
2012-11-02 12:45:00,34.17,34.17,34.12,34.12,43700.0,18.27,18.27,18.2433,18.2433,43700.0
2012-11-02 12:50:00,34.11,34.12,34.09,34.11,27900.0,18.2379,18.2433,18.2272,18.2379,27900.0
2012-11-02 12:55:00,34.11,34.12,34.1,34.12,58700.0,18.2379,18.2433,18.2326,18.2433,58700.0
2012-11-02 13:00:00,34.12,34.14,34.12,34.13,31000.0,18.2433,18.254,18.2433,18.2486,31000.0
2012-11-02 13:05:00,34.14,34.16,34.09,34.11,38100.0,18.254,18.2647,18.2272,18.2379,38100.0
2012-11-02 13:10:00,34.11,34.12,34.09,34.11,66200.0,18.2379,18.2433,18.2272,18.2379,66200.0
2012-11-02 13:15:00,34.11,34.12,34.1,34.12,16400.0,18.2379,18.2433,18.2326,18.2433,16400.0
2012-11-02 13:20:00,34.12,34.15,34.11,34.15,97800.0,18.2433,18.2593,18.2379,18.2593,97800.0
2012-11-02 13:25:00,34.15,34.15,34.14,34.15,91500.0,18.2593,18.2593,18.254,18.2593,91500.0
2012-11-02 13:30:00,34.15,34.18,34.13,34.15,107800.0,18.2593,18.2754,18.2486,18.2593,107800.0
2012-11-02 13:35:00,34.15,34.16,34.11,34.12,82000.0,18.2593,18.2647,18.2379,18.2433,82000.0
2012-11-02 13:40:00,34.12,34.12,34.07,34.1,140900.0,18.2433,18.2433,18.2165,18.2326,140900.0
2012-11-02 13:45:00,34.1,34.12,34.09,34.1,64700.0,18.2326,18.2433,18.2272,18.2326,64700.0
2012-11-02 13:50:00,34.1,34.1,34.05,34.06,92800.0,18.2326,18.2326,18.2059,18.2112,92800.0
2012-11-02 13:55:00,34.06,34.08,34.05,34.05,28700.0,18.2112,18.2219,18.2059,18.2059,28700.0
2012-11-02 14:00:00,34.05,34.07,34.04,34.06,112300.0,18.2059,18.2165,18.2005,18.2112,112300.0
2012-11-02 14:05:00,34.06,34.06,34.02,34.03,29700.0,18.2112,18.2112,18.1898,18.1952,29700.0
2012-11-02 14:10:00,34.02,34.07,34.02,34.06,42200.0,18.1898,18.2165,18.1898,18.2112,42200.0
2012-11-02 14:15:00,34.05,34.08,34.03,34.08,33700.0,18.2059,18.2219,18.1952,18.2219,33700.0
2012-11-02 14:20:00,34.08,34.09,34.05,34.09,30800.0,18.2219,18.2272,18.2059,18.2272,30800.0
2012-11-02 14:25:00,34.09,34.1,34.05,34.06,21500.0,18.2272,18.2326,18.2059,18.2112,21500.0
2012-11-02 14:30:00,34.05,34.07,34.04,34.05,34000.0,18.2059,18.2165,18.2005,18.2059,34000.0
2012-11-02 14:35:00,34.06,34.06,34.0,34.01,55500.0,18.2112,18.2112,18.1791,18.1845,55500.0
2012-11-02 14:40:00,34.0,34.04,34.0,34.03,81700.0,18.1791,18.2005,18.1791,18.1952,81700.0
2012-11-02 14:45:00,34.03,34.06,34.01,34.05,37500.0,18.1952,18.2112,18.1845,18.2059,37500.0
2012-11-02 14:50:00,34.04,34.05,34.03,34.04,16900.0,18.2005,18.2059,18.1952,18.2005,16900.0
2012-11-02 14:55:00,34.04,34.1,34.03,34.1,30600.0,18.2005,18.2326,18.1952,18.2326,30600.0
2012-11-02 15:00:00,34.1,34.11,34.08,34.09,39900.0,18.2326,18.2379,18.2219,18.2272,39900.0
2012-11-02 15:05:00,34.09,34.1,34.08,34.1,26000.0,18.2272,18.2326,18.2219,18.2326,26000.0
2012-11-02 15:10:00,34.09,34.11,34.08,34.09,133100.0,18.2272,18.2379,18.2219,18.2272,133100.0
2012-11-02 15:15:00,34.08,34.11,34.06,34.1,84600.0,18.2219,18.2379,18.2112,18.2326,84600.0
2012-11-02 15:20:00,34.09,34.17,34.09,34.12,73000.0,18.2272,18.27,18.2272,18.2433,73000.0
2012-11-02 15:25:00,34.12,34.15,34.06,34.06,690400.0,18.2433,18.2593,18.2112,18.2112,690400.0
2012-11-02 15:30:00,34.06,34.1,34.06,34.1,113500.0,18.2112,18.2326,18.2112,18.2326,113500.0
2012-11-02 15:35:00,34.09,34.13,34.08,34.13,53500.0,18.2272,18.2486,18.2219,18.2486,53500.0
2012-11-02 15:40:00,34.14,34.17,34.12,34.13,47300.0,18.254,18.27,18.2433,18.2486,47300.0
2012-11-02 15:45:00,34.12,34.13,34.04,34.11,113700.0,18.2433,18.2486,18.2005,18.2379,113700.0
2012-11-02 15:50:00,34.11,34.13,34.1,34.13,53200.0,18.2379,18.2486,18.2326,18.2486,53200.0
2012-11-02 15:55:00,34.13,34.16,34.09,34.12,282000.0,18.2486,18.2647,18.2272,18.2433,282000.0
2012-11-05 09:30:00,34.06,34.1,34.01,34.02,77800.0,18.2112,18.2326,18.1845,18.1898,77800.0
2012-11-05 09:35:00,34.02,34.1,34.01,34.03,101900.0,18.1898,18.2326,18.1845,18.1952,101900.0
2012-11-05 09:40:00,34.02,34.04,34.01,34.02,47800.0,18.1898,18.2005,18.1845,18.1898,47800.0
2012-11-05 09:45:00,34.02,34.03,34.0,34.0,78600.0,18.1898,18.1952,18.1791,18.1791,78600.0
2012-11-05 09:50:00,34.0,34.01,33.91,33.93,142500.0,18.1791,18.1845,18.131,18.1417,142500.0
2012-11-05 09:55:00,33.93,33.99,33.9,33.96,81200.0,18.1417,18.1738,18.1256,18.1577,81200.0
2012-11-05 10:00:00,33.96,33.97,33.92,33.95,59800.0,18.1577,18.1631,18.1363,18.1524,59800.0
2012-11-05 10:05:00,33.95,33.97,33.94,33.96,71200.0,18.1524,18.1631,18.147,18.1577,71200.0
2012-11-05 10:10:00,33.96,33.98,33.95,33.98,24700.0,18.1577,18.1684,18.1524,18.1684,24700.0
2012-11-05 10:15:00,33.98,33.98,33.97,33.97,18700.0,18.1684,18.1684,18.1631,18.1631,18700.0
2012-11-05 10:20:00,33.98,33.99,33.95,33.95,107600.0,18.1684,18.1738,18.1524,18.1524,107600.0
2012-11-05 10:25:00,33.95,33.96,33.93,33.93,22200.0,18.1524,18.1577,18.1417,18.1417,22200.0
2012-11-05 10:30:00,33.92,33.97,33.91,33.96,62500.0,18.1363,18.1631,18.131,18.1577,62500.0
2012-11-05 10:35:00,33.95,33.97,33.93,33.93,23900.0,18.1524,18.1631,18.1417,18.1417,23900.0
2012-11-05 10:40:00,33.93,33.95,33.91,33.91,90800.0,18.1417,18.1524,18.131,18.131,90800.0
2012-11-05 10:45:00,33.92,33.93,33.9,33.92,29200.0,18.1363,18.1417,18.1256,18.1363,29200.0
2012-11-05 10:50:00,33.91,33.92,33.87,33.89,138400.0,18.131,18.1363,18.1096,18.1203,138400.0
2012-11-05 10:55:00,33.88,33.93,33.88,33.91,64700.0,18.115,18.1417,18.115,18.131,64700.0
2012-11-05 11:00:00,33.92,33.94,33.89,33.92,99800.0,18.1363,18.147,18.1203,18.1363,99800.0
2012-11-05 11:05:00,33.91,33.92,33.87,33.88,45900.0,18.131,18.1363,18.1096,18.115,45900.0
2012-11-05 11:10:00,33.88,33.91,33.88,33.88,33000.0,18.115,18.131,18.115,18.115,33000.0
2012-11-05 11:15:00,33.89,33.89,33.88,33.89,12800.0,18.1203,18.1203,18.115,18.1203,12800.0
2012-11-05 11:20:00,33.88,33.92,33.88,33.89,38200.0,18.115,18.1363,18.115,18.1203,38200.0
2012-11-05 11:25:00,33.89,33.91,33.89,33.9,26600.0,18.1203,18.131,18.1203,18.1256,26600.0
2012-11-05 11:30:00,33.9,33.9,33.87,33.87,24500.0,18.1256,18.1256,18.1096,18.1096,24500.0
2012-11-05 11:35:00,33.87,33.9,33.87,33.89,52000.0,18.1096,18.1256,18.1096,18.1203,52000.0
2012-11-05 11:40:00,33.9,33.91,33.88,33.89,93000.0,18.1256,18.131,18.115,18.1203,93000.0
2012-11-05 11:45:00,33.9,33.91,33.86,33.86,45300.0,18.1256,18.131,18.1043,18.1043,45300.0
2012-11-05 11:50:00,33.86,33.87,33.86,33.87,9700.0,18.1043,18.1096,18.1043,18.1096,9700.0
2012-11-05 11:55:00,33.86,33.93,33.85,33.92,109800.0,18.1043,18.1417,18.0989,18.1363,109800.0
2012-11-05 12:00:00,33.93,33.96,33.91,33.94,49400.0,18.1417,18.1577,18.131,18.147,49400.0
2012-11-05 12:05:00,33.95,34.0,33.94,33.99,42300.0,18.1524,18.1791,18.147,18.1738,42300.0
2012-11-05 12:10:00,33.99,34.0,33.98,33.98,24300.0,18.1738,18.1791,18.1684,18.1684,24300.0
2012-11-05 12:15:00,33.98,33.99,33.96,33.97,25100.0,18.1684,18.1738,18.1577,18.1631,25100.0
2012-11-05 12:20:00,33.96,33.97,33.95,33.96,28000.0,18.1577,18.1631,18.1524,18.1577,28000.0
2012-11-05 12:25:00,33.95,33.96,33.93,33.94,20600.0,18.1524,18.1577,18.1417,18.147,20600.0
2012-11-05 12:30:00,33.93,33.94,33.92,33.93,10700.0,18.1417,18.147,18.1363,18.1417,10700.0
2012-11-05 12:35:00,33.92,33.93,33.92,33.92,4800.0,18.1363,18.1417,18.1363,18.1363,4800.0
2012-11-05 12:40:00,33.92,33.93,33.86,33.86,37600.0,18.1363,18.1417,18.1043,18.1043,37600.0
2012-11-05 12:45:00,33.87,33.87,33.82,33.82,18100.0,18.1096,18.1096,18.0829,18.0829,18100.0
2012-11-05 12:50:00,33.83,33.85,33.82,33.83,67200.0,18.0882,18.0989,18.0829,18.0882,67200.0
2012-11-05 12:55:00,33.82,33.83,33.81,33.81,81800.0,18.0829,18.0882,18.0775,18.0775,81800.0
2012-11-05 13:00:00,33.81,33.82,33.77,33.8,60500.0,18.0775,18.0829,18.0561,18.0722,60500.0
2012-11-05 13:05:00,33.8,33.84,33.79,33.81,71300.0,18.0722,18.0936,18.0668,18.0775,71300.0
2012-11-05 13:10:00,33.81,33.82,33.79,33.8,30600.0,18.0775,18.0829,18.0668,18.0722,30600.0
2012-11-05 13:15:00,33.8,33.86,33.78,33.83,53400.0,18.0722,18.1043,18.0615,18.0882,53400.0
2012-11-05 13:20:00,33.83,33.85,33.82,33.82,29100.0,18.0882,18.0989,18.0829,18.0829,29100.0
2012-11-05 13:25:00,33.82,33.86,33.82,33.85,37900.0,18.0829,18.1043,18.0829,18.0989,37900.0
2012-11-05 13:30:00,33.86,33.9,33.84,33.9,20600.0,18.1043,18.1256,18.0936,18.1256,20600.0
2012-11-05 13:35:00,33.9,33.94,33.89,33.94,12600.0,18.1256,18.147,18.1203,18.147,12600.0
2012-11-05 13:40:00,33.93,33.94,33.89,33.89,17300.0,18.1417,18.147,18.1203,18.1203,17300.0
2012-11-05 13:45:00,33.9,33.9,33.83,33.86,19100.0,18.1256,18.1256,18.0882,18.1043,19100.0
2012-11-05 13:50:00,33.86,33.91,33.86,33.91,11700.0,18.1043,18.131,18.1043,18.131,11700.0
2012-11-05 13:55:00,33.91,33.93,33.9,33.9,16700.0,18.131,18.1417,18.1256,18.1256,16700.0
2012-11-05 14:00:00,33.9,33.92,33.9,33.9,37500.0,18.1256,18.1363,18.1256,18.1256,37500.0
2012-11-05 14:05:00,33.91,33.91,33.85,33.85,60500.0,18.131,18.131,18.0989,18.0989,60500.0
2012-11-05 14:10:00,33.86,33.91,33.84,33.91,119700.0,18.1043,18.131,18.0936,18.131,119700.0
2012-11-05 14:15:00,33.9,33.91,33.89,33.91,16900.0,18.1256,18.131,18.1203,18.131,16900.0
2012-11-05 14:20:00,33.9,33.91,33.88,33.88,12600.0,18.1256,18.131,18.115,18.115,12600.0
2012-11-05 14:25:00,33.89,33.89,33.88,33.88,5000.0,18.1203,18.1203,18.115,18.115,5000.0
2012-11-05 14:30:00,33.89,33.91,33.88,33.9,69000.0,18.1203,18.131,18.115,18.1256,69000.0
2012-11-05 14:35:00,33.89,33.91,33.89,33.9,58000.0,18.1203,18.131,18.1203,18.1256,58000.0
2012-11-05 14:40:00,33.89,33.9,33.85,33.86,52100.0,18.1203,18.1256,18.0989,18.1043,52100.0
2012-11-05 14:45:00,33.85,33.86,33.84,33.84,60600.0,18.0989,18.1043,18.0936,18.0936,60600.0
2012-11-05 14:50:00,33.84,33.85,33.83,33.83,29300.0,18.0936,18.0989,18.0882,18.0882,29300.0
2012-11-05 14:55:00,33.84,33.84,33.83,33.84,12300.0,18.0936,18.0936,18.0882,18.0936,12300.0
2012-11-05 15:00:00,33.84,33.88,33.83,33.88,43600.0,18.0936,18.115,18.0882,18.115,43600.0
2012-11-05 15:05:00,33.88,33.89,33.84,33.88,62700.0,18.115,18.1203,18.0936,18.115,62700.0
2012-11-05 15:10:00,33.88,33.91,33.87,33.89,51800.0,18.115,18.131,18.1096,18.1203,51800.0
2012-11-05 15:15:00,33.89,33.89,33.8,33.81,114900.0,18.1203,18.1203,18.0722,18.0775,114900.0
2012-11-05 15:20:00,33.82,33.9,33.82,33.89,36900.0,18.0829,18.1256,18.0829,18.1203,36900.0
2012-11-05 15:25:00,33.89,33.89,33.86,33.86,21900.0,18.1203,18.1203,18.1043,18.1043,21900.0
2012-11-05 15:30:00,33.87,33.87,33.8,33.82,258300.0,18.1096,18.1096,18.0722,18.0829,258300.0
2012-11-05 15:35:00,33.82,33.87,33.82,33.87,35000.0,18.0829,18.1096,18.0829,18.1096,35000.0
2012-11-05 15:40:00,33.87,33.91,33.87,33.89,52900.0,18.1096,18.131,18.1096,18.1203,52900.0
2012-11-05 15:45:00,33.89,33.92,33.87,33.87,111600.0,18.1203,18.1363,18.1096,18.1096,111600.0
2012-11-05 15:50:00,33.87,33.91,33.86,33.88,246500.0,18.1096,18.131,18.1043,18.115,246500.0
2012-11-05 15:55:00,33.88,33.91,33.84,33.88,333800.0,18.115,18.131,18.0936,18.115,333800.0
2012-11-06 09:30:00,34.07,34.18,34.0,34.06,44600.0,18.2165,18.2754,18.1791,18.2112,44600.0
2012-11-06 09:35:00,34.04,34.07,34.0,34.0,59700.0,18.2005,18.2165,18.1791,18.1791,59700.0
2012-11-06 09:40:00,34.01,34.01,33.91,33.93,37400.0,18.1845,18.1845,18.131,18.1417,37400.0
2012-11-06 09:45:00,33.92,33.93,33.89,33.92,20700.0,18.1363,18.1417,18.1203,18.1363,20700.0
2012-11-06 09:50:00,33.92,33.94,33.89,33.92,21900.0,18.1363,18.147,18.1203,18.1363,21900.0
2012-11-06 09:55:00,33.93,33.99,33.92,33.98,42700.0,18.1417,18.1738,18.1363,18.1684,42700.0
2012-11-06 10:00:00,33.98,34.0,33.9,33.91,82100.0,18.1684,18.1791,18.1256,18.131,82100.0
2012-11-06 10:05:00,33.91,33.94,33.9,33.93,38300.0,18.131,18.147,18.1256,18.1417,38300.0
2012-11-06 10:10:00,33.93,33.94,33.92,33.93,13700.0,18.1417,18.147,18.1363,18.1417,13700.0
2012-11-06 10:15:00,33.94,33.96,33.93,33.94,38900.0,18.147,18.1577,18.1417,18.147,38900.0
2012-11-06 10:20:00,33.93,33.95,33.91,33.95,67200.0,18.1417,18.1524,18.131,18.1524,67200.0
2012-11-06 10:25:00,33.94,33.95,33.9,33.92,19600.0,18.147,18.1524,18.1256,18.1363,19600.0
2012-11-06 10:30:00,33.93,33.93,33.91,33.93,24900.0,18.1417,18.1417,18.131,18.1417,24900.0
2012-11-06 10:35:00,33.92,33.94,33.91,33.94,18800.0,18.1363,18.147,18.131,18.147,18800.0
2012-11-06 10:40:00,33.94,33.95,33.92,33.95,33500.0,18.147,18.1524,18.1363,18.1524,33500.0
2012-11-06 10:45:00,33.95,33.98,33.94,33.95,41700.0,18.1524,18.1684,18.147,18.1524,41700.0
2012-11-06 10:50:00,33.95,33.97,33.94,33.95,38000.0,18.1524,18.1631,18.147,18.1524,38000.0
2012-11-06 10:55:00,33.95,33.97,33.94,33.97,46000.0,18.1524,18.1631,18.147,18.1631,46000.0
2012-11-06 11:00:00,33.97,34.0,33.96,33.99,56900.0,18.1631,18.1791,18.1577,18.1738,56900.0
2012-11-06 11:05:00,33.99,34.0,33.98,33.98,29200.0,18.1738,18.1791,18.1684,18.1684,29200.0
2012-11-06 11:10:00,33.98,34.0,33.96,33.96,41600.0,18.1684,18.1791,18.1577,18.1577,41600.0
2012-11-06 11:15:00,33.97,33.97,33.94,33.95,49200.0,18.1631,18.1631,18.147,18.1524,49200.0
2012-11-06 11:20:00,33.94,33.95,33.93,33.94,30900.0,18.147,18.1524,18.1417,18.147,30900.0
2012-11-06 11:25:00,33.94,33.96,33.93,33.94,41600.0,18.147,18.1577,18.1417,18.147,41600.0
2012-11-06 11:30:00,33.94,33.96,33.94,33.94,91000.0,18.147,18.1577,18.147,18.147,91000.0
2012-11-06 11:35:00,33.95,34.02,33.95,33.97,98000.0,18.1524,18.1898,18.1524,18.1631,98000.0
2012-11-06 11:40:00,33.98,34.03,33.97,34.03,43000.0,18.1684,18.1952,18.1631,18.1952,43000.0
2012-11-06 11:45:00,34.04,34.06,33.99,34.0,86400.0,18.2005,18.2112,18.1738,18.1791,86400.0
2012-11-06 11:50:00,34.0,34.02,33.98,34.0,57500.0,18.1791,18.1898,18.1684,18.1791,57500.0
2012-11-06 11:55:00,34.01,34.06,34.0,34.02,35200.0,18.1845,18.2112,18.1791,18.1898,35200.0
2012-11-06 12:00:00,34.03,34.13,34.02,34.1,38000.0,18.1952,18.2486,18.1898,18.2326,38000.0
2012-11-06 12:05:00,34.11,34.12,34.09,34.09,26700.0,18.2379,18.2433,18.2272,18.2272,26700.0
2012-11-06 12:10:00,34.1,34.14,34.09,34.13,61700.0,18.2326,18.254,18.2272,18.2486,61700.0
2012-11-06 12:15:00,34.13,34.18,34.13,34.15,42800.0,18.2486,18.2754,18.2486,18.2593,42800.0
2012-11-06 12:20:00,34.15,34.2,34.13,34.16,97400.0,18.2593,18.2861,18.2486,18.2647,97400.0
2012-11-06 12:25:00,34.16,34.16,34.01,34.02,272500.0,18.2647,18.2647,18.1845,18.1898,272500.0
2012-11-06 12:30:00,34.02,34.1,34.02,34.1,24700.0,18.1898,18.2326,18.1898,18.2326,24700.0
2012-11-06 12:35:00,34.1,34.15,34.09,34.14,44000.0,18.2326,18.2593,18.2272,18.254,44000.0
2012-11-06 12:40:00,34.14,34.14,34.1,34.11,24300.0,18.254,18.254,18.2326,18.2379,24300.0
2012-11-06 12:45:00,34.11,34.12,34.07,34.08,19500.0,18.2379,18.2433,18.2165,18.2219,19500.0
2012-11-06 12:50:00,34.07,34.15,34.07,34.15,14600.0,18.2165,18.2593,18.2165,18.2593,14600.0
2012-11-06 12:55:00,34.16,34.19,34.16,34.19,16200.0,18.2647,18.2807,18.2647,18.2807,16200.0
2012-11-06 13:00:00,34.18,34.22,34.18,34.19,51300.0,18.2754,18.2967,18.2754,18.2807,51300.0
2012-11-06 13:05:00,34.19,34.22,34.18,34.21,19300.0,18.2807,18.2967,18.2754,18.2914,19300.0
2012-11-06 13:10:00,34.22,34.26,34.21,34.26,31700.0,18.2967,18.3181,18.2914,18.3181,31700.0
2012-11-06 13:15:00,34.26,34.27,34.19,34.21,31900.0,18.3181,18.3235,18.2807,18.2914,31900.0
2012-11-06 13:20:00,34.2,34.23,34.19,34.23,35700.0,18.2861,18.3021,18.2807,18.3021,35700.0
2012-11-06 13:25:00,34.23,34.25,34.22,34.24,12400.0,18.3021,18.3128,18.2967,18.3074,12400.0
2012-11-06 13:30:00,34.24,34.26,34.23,34.23,26700.0,18.3074,18.3181,18.3021,18.3021,26700.0
2012-11-06 13:35:00,34.24,34.29,34.23,34.26,40300.0,18.3074,18.3342,18.3021,18.3181,40300.0
2012-11-06 13:40:00,34.26,34.26,34.23,34.24,10400.0,18.3181,18.3181,18.3021,18.3074,10400.0
2012-11-06 13:45:00,34.24,34.25,34.24,34.24,11700.0,18.3074,18.3128,18.3074,18.3074,11700.0
2012-11-06 13:50:00,34.24,34.26,34.24,34.25,18900.0,18.3074,18.3181,18.3074,18.3128,18900.0
2012-11-06 13:55:00,34.26,34.27,34.24,34.25,39300.0,18.3181,18.3235,18.3074,18.3128,39300.0
2012-11-06 14:00:00,34.25,34.26,34.24,34.26,33300.0,18.3128,18.3181,18.3074,18.3181,33300.0
2012-11-06 14:05:00,34.26,34.27,34.23,34.23,31300.0,18.3181,18.3235,18.3021,18.3021,31300.0
2012-11-06 14:10:00,34.24,34.24,34.08,34.08,147200.0,18.3074,18.3074,18.2219,18.2219,147200.0
2012-11-06 14:15:00,34.09,34.12,34.08,34.11,44600.0,18.2272,18.2433,18.2219,18.2379,44600.0
2012-11-06 14:20:00,34.1,34.11,34.09,34.11,49200.0,18.2326,18.2379,18.2272,18.2379,49200.0
2012-11-06 14:25:00,34.11,34.18,34.1,34.17,77000.0,18.2379,18.2754,18.2326,18.27,77000.0
2012-11-06 14:30:00,34.17,34.2,34.17,34.2,29000.0,18.27,18.2861,18.27,18.2861,29000.0
2012-11-06 14:35:00,34.21,34.22,34.17,34.22,27400.0,18.2914,18.2967,18.27,18.2967,27400.0
2012-11-06 14:40:00,34.22,34.26,34.21,34.26,31300.0,18.2967,18.3181,18.2914,18.3181,31300.0
2012-11-06 14:45:00,34.26,34.28,34.24,34.25,22800.0,18.3181,18.3288,18.3074,18.3128,22800.0
2012-11-06 14:50:00,34.24,34.29,34.23,34.24,33400.0,18.3074,18.3342,18.3021,18.3074,33400.0
2012-11-06 14:55:00,34.23,34.26,34.22,34.22,15000.0,18.3021,18.3181,18.2967,18.2967,15000.0
2012-11-06 15:00:00,34.22,34.24,34.2,34.21,24600.0,18.2967,18.3074,18.2861,18.2914,24600.0
2012-11-06 15:05:00,34.21,34.23,34.2,34.21,23300.0,18.2914,18.3021,18.2861,18.2914,23300.0
2012-11-06 15:10:00,34.21,34.21,34.19,34.2,8700.0,18.2914,18.2914,18.2807,18.2861,8700.0
2012-11-06 15:15:00,34.2,34.24,34.19,34.23,35500.0,18.2861,18.3074,18.2807,18.3021,35500.0
2012-11-06 15:20:00,34.22,34.22,34.15,34.15,142600.0,18.2967,18.2967,18.2593,18.2593,142600.0
2012-11-06 15:25:00,34.16,34.16,34.13,34.15,25000.0,18.2647,18.2647,18.2486,18.2593,25000.0
2012-11-06 15:30:00,34.15,34.16,34.14,34.16,45000.0,18.2593,18.2647,18.254,18.2647,45000.0
2012-11-06 15:35:00,34.15,34.16,34.13,34.15,30300.0,18.2593,18.2647,18.2486,18.2593,30300.0
2012-11-06 15:40:00,34.15,34.16,34.12,34.15,46400.0,18.2593,18.2647,18.2433,18.2593,46400.0
2012-11-06 15:45:00,34.15,34.16,34.15,34.15,42200.0,18.2593,18.2647,18.2593,18.2593,42200.0
2012-11-06 15:50:00,34.15,34.16,34.11,34.12,82100.0,18.2593,18.2647,18.2379,18.2433,82100.0
2012-11-06 15:55:00,34.12,34.16,34.1,34.15,205400.0,18.2433,18.2647,18.2326,18.2593,205400.0
2012-11-07 09:30:00,33.94,33.99,33.81,33.93,81300.0,18.147,18.1738,18.0775,18.1417,81300.0
2012-11-07 09:35:00,33.93,33.94,33.78,33.83,62600.0,18.1417,18.147,18.0615,18.0882,62600.0
2012-11-07 09:40:00,33.83,33.91,33.81,33.87,47700.0,18.0882,18.131,18.0775,18.1096,47700.0
2012-11-07 09:45:00,33.87,33.88,33.8,33.82,25500.0,18.1096,18.115,18.0722,18.0829,25500.0
2012-11-07 09:50:00,33.82,33.82,33.76,33.79,24900.0,18.0829,18.0829,18.0508,18.0668,24900.0
2012-11-07 09:55:00,33.78,33.8,33.76,33.8,26900.0,18.0615,18.0722,18.0508,18.0722,26900.0
2012-11-07 10:00:00,33.8,33.8,33.75,33.75,27800.0,18.0722,18.0722,18.0454,18.0454,27800.0
2012-11-07 10:05:00,33.77,33.79,33.69,33.72,140000.0,18.0561,18.0668,18.0134,18.0294,140000.0
2012-11-07 10:10:00,33.71,33.71,33.64,33.67,137200.0,18.0241,18.0241,17.9866,18.0027,137200.0
2012-11-07 10:15:00,33.67,33.67,33.61,33.62,51200.0,18.0027,18.0027,17.9706,17.9759,51200.0
2012-11-07 10:20:00,33.61,33.64,33.56,33.62,29000.0,17.9706,17.9866,17.9439,17.9759,29000.0
2012-11-07 10:25:00,33.63,33.65,33.61,33.65,12600.0,17.9813,17.992,17.9706,17.992,12600.0
2012-11-07 10:30:00,33.64,33.72,33.64,33.72,13600.0,17.9866,18.0294,17.9866,18.0294,13600.0
2012-11-07 10:35:00,33.71,33.73,33.68,33.73,24600.0,18.0241,18.0348,18.008,18.0348,24600.0
2012-11-07 10:40:00,33.72,33.72,33.7,33.71,13900.0,18.0294,18.0294,18.0187,18.0241,13900.0
2012-11-07 10:45:00,33.71,33.71,33.61,33.62,128000.0,18.0241,18.0241,17.9706,17.9759,128000.0
2012-11-07 10:50:00,33.62,33.68,33.62,33.65,83900.0,17.9759,18.008,17.9759,17.992,83900.0
2012-11-07 10:55:00,33.65,33.65,33.54,33.54,182100.0,17.992,17.992,17.9332,17.9332,182100.0
2012-11-07 11:00:00,33.54,33.59,33.53,33.58,18600.0,17.9332,17.9599,17.9278,17.9546,18600.0
2012-11-07 11:05:00,33.59,33.59,33.54,33.54,34200.0,17.9599,17.9599,17.9332,17.9332,34200.0
2012-11-07 11:10:00,33.55,33.55,33.48,33.51,63300.0,17.9385,17.9385,17.9011,17.9171,63300.0
2012-11-07 11:15:00,33.5,33.51,33.47,33.48,43400.0,17.9118,17.9171,17.8957,17.9011,43400.0
2012-11-07 11:20:00,33.47,33.5,33.45,33.46,77600.0,17.8957,17.9118,17.885,17.8904,77600.0
2012-11-07 11:25:00,33.45,33.46,33.34,33.35,165600.0,17.885,17.8904,17.8262,17.8316,165600.0
2012-11-07 11:30:00,33.35,33.35,33.23,33.29,160300.0,17.8316,17.8316,17.7674,17.7995,160300.0
2012-11-07 11:35:00,33.28,33.31,33.25,33.26,32300.0,17.7941,17.8102,17.7781,17.7835,32300.0
2012-11-07 11:40:00,33.26,33.26,33.24,33.26,47500.0,17.7835,17.7835,17.7728,17.7835,47500.0
2012-11-07 11:45:00,33.26,33.3,33.24,33.29,106400.0,17.7835,17.8048,17.7728,17.7995,106400.0
2012-11-07 11:50:00,33.29,33.33,33.25,33.32,146000.0,17.7995,17.8209,17.7781,17.8155,146000.0
2012-11-07 11:55:00,33.31,33.39,33.3,33.35,57200.0,17.8102,17.853,17.8048,17.8316,57200.0
2012-11-07 12:00:00,33.34,33.36,33.31,33.31,66300.0,17.8262,17.8369,17.8102,17.8102,66300.0
2012-11-07 12:05:00,33.31,33.32,33.29,33.3,31000.0,17.8102,17.8155,17.7995,17.8048,31000.0
2012-11-07 12:10:00,33.3,33.31,33.27,33.29,42300.0,17.8048,17.8102,17.7888,17.7995,42300.0
2012-11-07 12:15:00,33.3,33.3,33.28,33.29,70600.0,17.8048,17.8048,17.7941,17.7995,70600.0
2012-11-07 12:20:00,33.29,33.3,33.27,33.29,26800.0,17.7995,17.8048,17.7888,17.7995,26800.0
2012-11-07 12:25:00,33.29,33.31,33.29,33.3,45500.0,17.7995,17.8102,17.7995,17.8048,45500.0
2012-11-07 12:30:00,33.29,33.31,33.28,33.3,57000.0,17.7995,17.8102,17.7941,17.8048,57000.0
2012-11-07 12:35:00,33.3,33.31,33.29,33.31,48800.0,17.8048,17.8102,17.7995,17.8102,48800.0
2012-11-07 12:40:00,33.3,33.3,33.27,33.3,44200.0,17.8048,17.8048,17.7888,17.8048,44200.0
2012-11-07 12:45:00,33.31,33.31,33.29,33.3,40400.0,17.8102,17.8102,17.7995,17.8048,40400.0
2012-11-07 12:50:00,33.29,33.35,33.29,33.35,22500.0,17.7995,17.8316,17.7995,17.8316,22500.0
2012-11-07 12:55:00,33.35,33.4,33.35,33.4,29400.0,17.8316,17.8583,17.8316,17.8583,29400.0
2012-11-07 13:00:00,33.4,33.43,33.39,33.43,32200.0,17.8583,17.8743,17.853,17.8743,32200.0
2012-11-07 13:05:00,33.43,33.48,33.43,33.47,81200.0,17.8743,17.9011,17.8743,17.8957,81200.0
2012-11-07 13:10:00,33.47,33.47,33.4,33.41,36400.0,17.8957,17.8957,17.8583,17.8637,36400.0
2012-11-07 13:15:00,33.41,33.42,33.37,33.37,51800.0,17.8637,17.869,17.8423,17.8423,51800.0
2012-11-07 13:20:00,33.37,33.39,33.37,33.39,5200.0,17.8423,17.853,17.8423,17.853,5200.0
2012-11-07 13:25:00,33.39,33.39,33.35,33.37,31800.0,17.853,17.853,17.8316,17.8423,31800.0
2012-11-07 13:30:00,33.37,33.39,33.37,33.39,25300.0,17.8423,17.853,17.8423,17.853,25300.0
2012-11-07 13:35:00,33.38,33.44,33.37,33.44,32400.0,17.8476,17.8797,17.8423,17.8797,32400.0
2012-11-07 13:40:00,33.44,33.49,33.44,33.48,32200.0,17.8797,17.9064,17.8797,17.9011,32200.0
2012-11-07 13:45:00,33.48,33.49,33.44,33.45,15200.0,17.9011,17.9064,17.8797,17.885,15200.0
2012-11-07 13:50:00,33.45,33.49,33.44,33.49,19300.0,17.885,17.9064,17.8797,17.9064,19300.0
2012-11-07 13:55:00,33.48,33.5,33.47,33.47,39100.0,17.9011,17.9118,17.8957,17.8957,39100.0
2012-11-07 14:00:00,33.48,33.51,33.47,33.5,64400.0,17.9011,17.9171,17.8957,17.9118,64400.0
2012-11-07 14:05:00,33.5,33.55,33.49,33.54,75500.0,17.9118,17.9385,17.9064,17.9332,75500.0
2012-11-07 14:10:00,33.54,33.55,33.51,33.51,38100.0,17.9332,17.9385,17.9171,17.9171,38100.0
2012-11-07 14:15:00,33.51,33.52,33.5,33.51,26700.0,17.9171,17.9225,17.9118,17.9171,26700.0
2012-11-07 14:20:00,33.52,33.53,33.51,33.51,19200.0,17.9225,17.9278,17.9171,17.9171,19200.0
2012-11-07 14:25:00,33.52,33.53,33.49,33.5,58700.0,17.9225,17.9278,17.9064,17.9118,58700.0
2012-11-07 14:30:00,33.5,33.5,33.48,33.49,17200.0,17.9118,17.9118,17.9011,17.9064,17200.0
2012-11-07 14:35:00,33.49,33.5,33.47,33.47,43400.0,17.9064,17.9118,17.8957,17.8957,43400.0
2012-11-07 14:40:00,33.47,33.48,33.45,33.46,56200.0,17.8957,17.9011,17.885,17.8904,56200.0
2012-11-07 14:45:00,33.45,33.46,33.42,33.43,14900.0,17.885,17.8904,17.869,17.8743,14900.0
2012-11-07 14:50:00,33.43,33.43,33.4,33.41,15800.0,17.8743,17.8743,17.8583,17.8637,15800.0
2012-11-07 14:55:00,33.41,33.44,33.4,33.43,38300.0,17.8637,17.8797,17.8583,17.8743,38300.0
2012-11-07 15:00:00,33.43,33.43,33.4,33.41,28700.0,17.8743,17.8743,17.8583,17.8637,28700.0
2012-11-07 15:05:00,33.41,33.42,33.35,33.38,51700.0,17.8637,17.869,17.8316,17.8476,51700.0
2012-11-07 15:10:00,33.38,33.4,33.37,33.39,21600.0,17.8476,17.8583,17.8423,17.853,21600.0
2012-11-07 15:15:00,33.39,33.39,33.35,33.37,36000.0,17.853,17.853,17.8316,17.8423,36000.0
2012-11-07 15:20:00,33.36,33.39,33.35,33.38,40800.0,17.8369,17.853,17.8316,17.8476,40800.0
2012-11-07 15:25:00,33.37,33.41,33.35,33.39,89400.0,17.8423,17.8637,17.8316,17.853,89400.0
2012-11-07 15:30:00,33.4,33.42,33.35,33.4,125100.0,17.8583,17.869,17.8316,17.8583,125100.0
2012-11-07 15:35:00,33.41,33.42,33.38,33.38,97900.0,17.8637,17.869,17.8476,17.8476,97900.0
2012-11-07 15:40:00,33.38,33.46,33.38,33.46,53100.0,17.8476,17.8904,17.8476,17.8904,53100.0
2012-11-07 15:45:00,33.46,33.5,33.42,33.44,277500.0,17.8904,17.9118,17.869,17.8797,277500.0
2012-11-07 15:50:00,33.43,33.44,33.4,33.41,207600.0,17.8743,17.8797,17.8583,17.8637,207600.0
2012-11-07 15:55:00,33.41,33.41,33.32,33.33,370600.0,17.8637,17.8637,17.8155,17.8209,370600.0
2012-11-08 09:30:00,33.31,33.4,33.25,33.37,63300.0,17.8102,17.8583,17.7781,17.8423,63300.0
2012-11-08 09:35:00,33.37,33.39,33.28,33.39,15400.0,17.8423,17.853,17.7941,17.853,15400.0
2012-11-08 09:40:00,33.42,33.47,33.38,33.44,50400.0,17.869,17.8957,17.8476,17.8797,50400.0
2012-11-08 09:45:00,33.45,33.45,33.35,33.43,25700.0,17.885,17.885,17.8316,17.8743,25700.0
2012-11-08 09:50:00,33.45,33.46,33.37,33.37,11900.0,17.885,17.8904,17.8423,17.8423,11900.0
2012-11-08 09:55:00,33.37,33.39,33.3,33.32,28100.0,17.8423,17.853,17.8048,17.8155,28100.0
2012-11-08 10:00:00,33.32,33.32,33.27,33.27,28600.0,17.8155,17.8155,17.7888,17.7888,28600.0
2012-11-08 10:05:00,33.26,33.27,33.2,33.24,39200.0,17.7835,17.7888,17.7514,17.7728,39200.0
2012-11-08 10:10:00,33.25,33.3,33.25,33.3,13100.0,17.7781,17.8048,17.7781,17.8048,13100.0
2012-11-08 10:15:00,33.29,33.31,33.24,33.25,10300.0,17.7995,17.8102,17.7728,17.7781,10300.0
2012-11-08 10:20:00,33.24,33.27,33.2,33.2,65700.0,17.7728,17.7888,17.7514,17.7514,65700.0
2012-11-08 10:25:00,33.2,33.21,33.19,33.21,13800.0,17.7514,17.7567,17.746,17.7567,13800.0
2012-11-08 10:30:00,33.21,33.32,33.21,33.31,23200.0,17.7567,17.8155,17.7567,17.8102,23200.0
2012-11-08 10:35:00,33.3,33.36,33.28,33.34,24900.0,17.8048,17.8369,17.7941,17.8262,24900.0
2012-11-08 10:40:00,33.33,33.36,33.23,33.3,40700.0,17.8209,17.8369,17.7674,17.8048,40700.0
2012-11-08 10:45:00,33.31,33.35,33.28,33.29,9800.0,17.8102,17.8316,17.7941,17.7995,9800.0
2012-11-08 10:50:00,33.3,33.31,33.29,33.31,12600.0,17.8048,17.8102,17.7995,17.8102,12600.0
2012-11-08 10:55:00,33.3,33.32,33.28,33.3,48100.0,17.8048,17.8155,17.7941,17.8048,48100.0
2012-11-08 11:00:00,33.3,33.32,33.27,33.31,55600.0,17.8048,17.8155,17.7888,17.8102,55600.0
2012-11-08 11:05:00,33.31,33.41,33.3,33.36,55400.0,17.8102,17.8637,17.8048,17.8369,55400.0
2012-11-08 11:10:00,33.36,33.36,33.31,33.34,23600.0,17.8369,17.8369,17.8102,17.8262,23600.0
2012-11-08 11:15:00,33.34,33.36,33.28,33.32,47200.0,17.8262,17.8369,17.7941,17.8155,47200.0
2012-11-08 11:20:00,33.31,33.34,33.28,33.33,44700.0,17.8102,17.8262,17.7941,17.8209,44700.0
2012-11-08 11:25:00,33.33,33.36,33.32,33.35,21400.0,17.8209,17.8369,17.8155,17.8316,21400.0
2012-11-08 11:30:00,33.35,33.36,33.32,33.33,13800.0,17.8316,17.8369,17.8155,17.8209,13800.0
2012-11-08 11:35:00,33.32,33.34,33.29,33.34,37100.0,17.8155,17.8262,17.7995,17.8262,37100.0
2012-11-08 11:40:00,33.33,33.36,33.3,33.34,52500.0,17.8209,17.8369,17.8048,17.8262,52500.0
2012-11-08 11:45:00,33.34,33.35,33.32,33.32,24300.0,17.8262,17.8316,17.8155,17.8155,24300.0
2012-11-08 11:50:00,33.33,33.33,33.31,33.32,14400.0,17.8209,17.8209,17.8102,17.8155,14400.0
2012-11-08 11:55:00,33.32,33.35,33.32,33.34,12200.0,17.8155,17.8316,17.8155,17.8262,12200.0
2012-11-08 12:00:00,33.34,33.36,33.31,33.34,44500.0,17.8262,17.8369,17.8102,17.8262,44500.0
2012-11-08 12:05:00,33.34,33.36,33.32,33.32,23100.0,17.8262,17.8369,17.8155,17.8155,23100.0
2012-11-08 12:10:00,33.31,33.35,33.27,33.35,52000.0,17.8102,17.8316,17.7888,17.8316,52000.0
2012-11-08 12:15:00,33.33,33.33,33.29,33.29,10000.0,17.8209,17.8209,17.7995,17.7995,10000.0
2012-11-08 12:20:00,33.28,33.32,33.28,33.3,18800.0,17.7941,17.8155,17.7941,17.8048,18800.0
2012-11-08 12:25:00,33.29,33.29,33.26,33.26,8000.0,17.7995,17.7995,17.7835,17.7835,8000.0
2012-11-08 12:30:00,33.27,33.28,33.26,33.26,16200.0,17.7888,17.7941,17.7835,17.7835,16200.0
2012-11-08 12:35:00,33.27,33.3,33.25,33.27,22300.0,17.7888,17.8048,17.7781,17.7888,22300.0
2012-11-08 12:40:00,33.29,33.3,33.24,33.24,17600.0,17.7995,17.8048,17.7728,17.7728,17600.0
2012-11-08 12:45:00,33.23,33.24,33.2,33.23,14400.0,17.7674,17.7728,17.7514,17.7674,14400.0
2012-11-08 12:50:00,33.24,33.24,33.22,33.22,7200.0,17.7728,17.7728,17.7621,17.7621,7200.0
2012-11-08 12:55:00,33.23,33.26,33.22,33.25,29000.0,17.7674,17.7835,17.7621,17.7781,29000.0
2012-11-08 13:00:00,33.25,33.27,33.23,33.25,15600.0,17.7781,17.7888,17.7674,17.7781,15600.0
2012-11-08 13:05:00,33.24,33.25,33.21,33.22,11500.0,17.7728,17.7781,17.7567,17.7621,11500.0
2012-11-08 13:10:00,33.22,33.22,33.14,33.15,39000.0,17.7621,17.7621,17.7193,17.7246,39000.0
2012-11-08 13:15:00,33.15,33.16,33.14,33.14,10500.0,17.7246,17.73,17.7193,17.7193,10500.0
2012-11-08 13:20:00,33.15,33.15,33.12,33.14,85900.0,17.7246,17.7246,17.7086,17.7193,85900.0
2012-11-08 13:25:00,33.13,33.15,33.08,33.14,115300.0,17.7139,17.7246,17.6872,17.7193,115300.0
2012-11-08 13:30:00,33.15,33.15,33.1,33.14,21400.0,17.7246,17.7246,17.6979,17.7193,21400.0
2012-11-08 13:35:00,33.13,33.15,33.12,33.14,16600.0,17.7139,17.7246,17.7086,17.7193,16600.0
2012-11-08 13:40:00,33.14,33.14,33.11,33.13,6100.0,17.7193,17.7193,17.7033,17.7139,6100.0
2012-11-08 13:45:00,33.11,33.15,33.1,33.13,14300.0,17.7033,17.7246,17.6979,17.7139,14300.0
2012-11-08 13:50:00,33.14,33.18,33.14,33.18,32100.0,17.7193,17.7407,17.7193,17.7407,32100.0
2012-11-08 13:55:00,33.17,33.23,33.17,33.22,33000.0,17.7353,17.7674,17.7353,17.7621,33000.0
2012-11-08 14:00:00,33.21,33.23,33.18,33.18,133800.0,17.7567,17.7674,17.7407,17.7407,133800.0
2012-11-08 14:05:00,33.19,33.19,33.16,33.18,24200.0,17.746,17.746,17.73,17.7407,24200.0
2012-11-08 14:10:00,33.19,33.19,33.18,33.18,25100.0,17.746,17.746,17.7407,17.7407,25100.0
2012-11-08 14:15:00,33.18,33.2,33.16,33.18,20100.0,17.7407,17.7514,17.73,17.7407,20100.0
2012-11-08 14:20:00,33.17,33.19,33.17,33.19,16500.0,17.7353,17.746,17.7353,17.746,16500.0
2012-11-08 14:25:00,33.19,33.2,33.18,33.19,26900.0,17.746,17.7514,17.7407,17.746,26900.0
2012-11-08 14:30:00,33.19,33.19,33.16,33.17,39700.0,17.746,17.746,17.73,17.7353,39700.0
2012-11-08 14:35:00,33.17,33.17,33.13,33.15,53300.0,17.7353,17.7353,17.7139,17.7246,53300.0
2012-11-08 14:40:00,33.14,33.17,33.13,33.16,19900.0,17.7193,17.7353,17.7139,17.73,19900.0
2012-11-08 14:45:00,33.17,33.17,33.15,33.17,9200.0,17.7353,17.7353,17.7246,17.7353,9200.0
2012-11-08 14:50:00,33.17,33.2,33.14,33.15,15400.0,17.7353,17.7514,17.7193,17.7246,15400.0
2012-11-08 14:55:00,33.15,33.18,33.15,33.18,26300.0,17.7246,17.7407,17.7246,17.7407,26300.0
2012-11-08 15:00:00,33.18,33.18,33.16,33.16,59900.0,17.7407,17.7407,17.73,17.73,59900.0
2012-11-08 15:05:00,33.17,33.18,33.15,33.16,54300.0,17.7353,17.7407,17.7246,17.73,54300.0
2012-11-08 15:10:00,33.15,33.2,33.15,33.18,75000.0,17.7246,17.7514,17.7246,17.7407,75000.0
2012-11-08 15:15:00,33.18,33.22,33.16,33.2,47100.0,17.7407,17.7621,17.73,17.7514,47100.0
2012-11-08 15:20:00,33.22,33.22,33.15,33.16,36100.0,17.7621,17.7621,17.7246,17.73,36100.0
2012-11-08 15:25:00,33.17,33.19,33.16,33.18,30800.0,17.7353,17.746,17.73,17.7407,30800.0
2012-11-08 15:30:00,33.19,33.19,33.12,33.13,32000.0,17.746,17.746,17.7086,17.7139,32000.0
2012-11-08 15:35:00,33.14,33.14,33.04,33.05,148500.0,17.7193,17.7193,17.6658,17.6712,148500.0
2012-11-08 15:40:00,33.04,33.05,32.99,33.0,178300.0,17.6658,17.6712,17.6391,17.6444,178300.0
2012-11-08 15:45:00,33.0,33.03,32.95,32.96,99800.0,17.6444,17.6605,17.6177,17.623,99800.0
2012-11-08 15:50:00,32.96,32.98,32.94,32.95,131800.0,17.623,17.6337,17.6124,17.6177,131800.0
2012-11-08 15:55:00,32.95,32.99,32.9,32.93,346700.0,17.6177,17.6391,17.591,17.607,346700.0
2012-11-09 09:30:00,32.82,32.82,32.64,32.76,140300.0,17.5482,17.5482,17.452,17.5161,140300.0
2012-11-09 09:35:00,32.76,32.84,32.65,32.69,61800.0,17.5161,17.5589,17.4573,17.4787,61800.0
2012-11-09 09:40:00,32.69,32.71,32.64,32.65,42700.0,17.4787,17.4894,17.452,17.4573,42700.0
2012-11-09 09:45:00,32.64,32.64,32.52,32.56,41000.0,17.452,17.452,17.3878,17.4092,41000.0
2012-11-09 09:50:00,32.55,32.57,32.5,32.53,32900.0,17.4038,17.4145,17.3771,17.3931,32900.0
2012-11-09 09:55:00,32.54,32.61,32.49,32.55,41800.0,17.3985,17.4359,17.3718,17.4038,41800.0
2012-11-09 10:00:00,32.56,32.64,32.55,32.63,41200.0,17.4092,17.452,17.4038,17.4466,41200.0
2012-11-09 10:05:00,32.63,32.66,32.57,32.64,23900.0,17.4466,17.4626,17.4145,17.452,23900.0
2012-11-09 10:10:00,32.64,32.72,32.59,32.71,54000.0,17.452,17.4947,17.4252,17.4894,54000.0
2012-11-09 10:15:00,32.71,32.71,32.59,32.59,32800.0,17.4894,17.4894,17.4252,17.4252,32800.0
2012-11-09 10:20:00,32.6,32.6,32.54,32.55,84600.0,17.4306,17.4306,17.3985,17.4038,84600.0
2012-11-09 10:25:00,32.55,32.59,32.54,32.57,123400.0,17.4038,17.4252,17.3985,17.4145,123400.0
2012-11-09 10:30:00,32.57,32.59,32.47,32.49,269800.0,17.4145,17.4252,17.3611,17.3718,269800.0
2012-11-09 10:35:00,32.48,32.51,32.47,32.47,194600.0,17.3664,17.3824,17.3611,17.3611,194600.0
2012-11-09 10:40:00,32.47,32.53,32.47,32.52,53600.0,17.3611,17.3931,17.3611,17.3878,53600.0
2012-11-09 10:45:00,32.52,32.57,32.5,32.53,62200.0,17.3878,17.4145,17.3771,17.3931,62200.0
2012-11-09 10:50:00,32.52,32.56,32.51,32.54,49700.0,17.3878,17.4092,17.3824,17.3985,49700.0
2012-11-09 10:55:00,32.54,32.63,32.53,32.59,100500.0,17.3985,17.4466,17.3931,17.4252,100500.0
2012-11-09 11:00:00,32.6,32.63,32.58,32.59,58500.0,17.4306,17.4466,17.4199,17.4252,58500.0
2012-11-09 11:05:00,32.59,32.66,32.59,32.61,48000.0,17.4252,17.4626,17.4252,17.4359,48000.0
2012-11-09 11:10:00,32.61,32.64,32.6,32.63,72800.0,17.4359,17.452,17.4306,17.4466,72800.0
2012-11-09 11:15:00,32.63,32.67,32.62,32.65,63600.0,17.4466,17.468,17.4413,17.4573,63600.0
2012-11-09 11:20:00,32.64,32.67,32.61,32.64,40800.0,17.452,17.468,17.4359,17.452,40800.0
2012-11-09 11:25:00,32.66,32.73,32.65,32.73,36700.0,17.4626,17.5001,17.4573,17.5001,36700.0
2012-11-09 11:30:00,32.73,32.73,32.65,32.65,50200.0,17.5001,17.5001,17.4573,17.4573,50200.0
2012-11-09 11:35:00,32.65,32.68,32.64,32.65,61300.0,17.4573,17.4733,17.452,17.4573,61300.0
2012-11-09 11:40:00,32.65,32.65,32.6,32.65,24700.0,17.4573,17.4573,17.4306,17.4573,24700.0
2012-11-09 11:45:00,32.65,32.67,32.63,32.63,31900.0,17.4573,17.468,17.4466,17.4466,31900.0
2012-11-09 11:50:00,32.64,32.65,32.61,32.63,36600.0,17.452,17.4573,17.4359,17.4466,36600.0
2012-11-09 11:55:00,32.63,32.63,32.61,32.62,34800.0,17.4466,17.4466,17.4359,17.4413,34800.0
2012-11-09 12:00:00,32.63,32.71,32.63,32.71,54200.0,17.4466,17.4894,17.4466,17.4894,54200.0
2012-11-09 12:05:00,32.71,32.72,32.67,32.67,29000.0,17.4894,17.4947,17.468,17.468,29000.0
2012-11-09 12:10:00,32.68,32.7,32.67,32.69,30300.0,17.4733,17.484,17.468,17.4787,30300.0
2012-11-09 12:15:00,32.68,32.75,32.6,32.63,1150200.0,17.4733,17.5108,17.4306,17.4466,1150200.0
2012-11-09 12:20:00,32.64,32.65,32.6,32.64,62900.0,17.452,17.4573,17.4306,17.452,62900.0
2012-11-09 12:25:00,32.65,32.66,32.64,32.65,50400.0,17.4573,17.4626,17.452,17.4573,50400.0
2012-11-09 12:30:00,32.66,32.67,32.65,32.67,73500.0,17.4626,17.468,17.4573,17.468,73500.0
2012-11-09 12:35:00,32.68,32.7,32.66,32.67,46300.0,17.4733,17.484,17.4626,17.468,46300.0
2012-11-09 12:40:00,32.67,32.71,32.65,32.69,31800.0,17.468,17.4894,17.4573,17.4787,31800.0
2012-11-09 12:45:00,32.7,32.75,32.69,32.75,31100.0,17.484,17.5108,17.4787,17.5108,31100.0
2012-11-09 12:50:00,32.75,32.78,32.74,32.75,35800.0,17.5108,17.5268,17.5054,17.5108,35800.0
2012-11-09 12:55:00,32.74,32.75,32.7,32.74,25600.0,17.5054,17.5108,17.484,17.5054,25600.0
2012-11-09 13:00:00,32.73,32.77,32.73,32.74,55300.0,17.5001,17.5215,17.5001,17.5054,55300.0
2012-11-09 13:05:00,32.75,32.76,32.7,32.7,23800.0,17.5108,17.5161,17.484,17.484,23800.0
2012-11-09 13:10:00,32.7,32.72,32.63,32.66,70600.0,17.484,17.4947,17.4466,17.4626,70600.0
2012-11-09 13:15:00,32.65,32.75,32.65,32.72,23700.0,17.4573,17.5108,17.4573,17.4947,23700.0
2012-11-09 13:20:00,32.73,32.73,32.66,32.66,18200.0,17.5001,17.5001,17.4626,17.4626,18200.0
2012-11-09 13:25:00,32.65,32.67,32.59,32.6,28100.0,17.4573,17.468,17.4252,17.4306,28100.0
2012-11-09 13:30:00,32.6,32.62,32.57,32.61,30900.0,17.4306,17.4413,17.4145,17.4359,30900.0
2012-11-09 13:35:00,32.61,32.64,32.6,32.61,31300.0,17.4359,17.452,17.4306,17.4359,31300.0
2012-11-09 13:40:00,32.61,32.64,32.58,32.61,27500.0,17.4359,17.452,17.4199,17.4359,27500.0
2012-11-09 13:45:00,32.61,32.61,32.58,32.58,20700.0,17.4359,17.4359,17.4199,17.4199,20700.0
2012-11-09 13:50:00,32.59,32.63,32.58,32.58,49100.0,17.4252,17.4466,17.4199,17.4199,49100.0
2012-11-09 13:55:00,32.59,32.67,32.59,32.64,28100.0,17.4252,17.468,17.4252,17.452,28100.0
2012-11-09 14:00:00,32.65,32.65,32.58,32.59,19000.0,17.4573,17.4573,17.4199,17.4252,19000.0
2012-11-09 14:05:00,32.59,32.62,32.57,32.61,31400.0,17.4252,17.4413,17.4145,17.4359,31400.0
2012-11-09 14:10:00,32.61,32.68,32.61,32.68,29000.0,17.4359,17.4733,17.4359,17.4733,29000.0
2012-11-09 14:15:00,32.68,32.76,32.68,32.74,46400.0,17.4733,17.5161,17.4733,17.5054,46400.0
2012-11-09 14:20:00,32.74,32.76,32.73,32.76,27200.0,17.5054,17.5161,17.5001,17.5161,27200.0
2012-11-09 14:25:00,32.76,32.79,32.75,32.79,18500.0,17.5161,17.5322,17.5108,17.5322,18500.0
2012-11-09 14:30:00,32.79,32.83,32.79,32.83,60600.0,17.5322,17.5535,17.5322,17.5535,60600.0
2012-11-09 14:35:00,32.83,32.84,32.79,32.79,58000.0,17.5535,17.5589,17.5322,17.5322,58000.0
2012-11-09 14:40:00,32.8,32.82,32.79,32.8,29400.0,17.5375,17.5482,17.5322,17.5375,29400.0
2012-11-09 14:45:00,32.8,32.8,32.72,32.74,23700.0,17.5375,17.5375,17.4947,17.5054,23700.0
2012-11-09 14:50:00,32.75,32.76,32.67,32.67,30200.0,17.5108,17.5161,17.468,17.468,30200.0
2012-11-09 14:55:00,32.67,32.67,32.64,32.67,64500.0,17.468,17.468,17.452,17.468,64500.0
2012-11-09 15:00:00,32.66,32.67,32.61,32.62,74300.0,17.4626,17.468,17.4359,17.4413,74300.0
2012-11-09 15:05:00,32.62,32.62,32.57,32.57,25400.0,17.4413,17.4413,17.4145,17.4145,25400.0
2012-11-09 15:10:00,32.57,32.57,32.52,32.53,94400.0,17.4145,17.4145,17.3878,17.3931,94400.0
2012-11-09 15:15:00,32.54,32.54,32.52,32.52,23200.0,17.3985,17.3985,17.3878,17.3878,23200.0
2012-11-09 15:20:00,32.52,32.58,32.52,32.58,45800.0,17.3878,17.4199,17.3878,17.4199,45800.0
2012-11-09 15:25:00,32.58,32.62,32.57,32.61,28200.0,17.4199,17.4413,17.4145,17.4359,28200.0
2012-11-09 15:30:00,32.6,32.62,32.56,32.58,32600.0,17.4306,17.4413,17.4092,17.4199,32600.0
2012-11-09 15:35:00,32.58,32.58,32.51,32.55,51400.0,17.4199,17.4199,17.3824,17.4038,51400.0
2012-11-09 15:40:00,32.55,32.61,32.55,32.6,33000.0,17.4038,17.4359,17.4038,17.4306,33000.0
2012-11-09 15:45:00,32.61,32.67,32.6,32.63,58400.0,17.4359,17.468,17.4306,17.4466,58400.0
2012-11-09 15:50:00,32.62,32.62,32.54,32.54,103200.0,17.4413,17.4413,17.3985,17.3985,103200.0
2012-11-09 15:55:00,32.55,32.58,32.5,32.57,287200.0,17.4038,17.4199,17.3771,17.4145,287200.0
2012-11-12 09:30:00,32.75,32.86,32.68,32.77,100400.0,17.5108,17.5696,17.4733,17.5215,100400.0
2012-11-12 09:35:00,32.78,32.85,32.73,32.77,69400.0,17.5268,17.5642,17.5001,17.5215,69400.0
2012-11-12 09:40:00,32.77,32.79,32.72,32.73,101500.0,17.5215,17.5322,17.4947,17.5001,101500.0
2012-11-12 09:45:00,32.73,32.76,32.7,32.71,68100.0,17.5001,17.5161,17.484,17.4894,68100.0
2012-11-12 09:50:00,32.7,32.75,32.69,32.73,54900.0,17.484,17.5108,17.4787,17.5001,54900.0
2012-11-12 09:55:00,32.74,32.74,32.7,32.71,49000.0,17.5054,17.5054,17.484,17.4894,49000.0
2012-11-12 10:00:00,32.7,32.72,32.68,32.71,65900.0,17.484,17.4947,17.4733,17.4894,65900.0
2012-11-12 10:05:00,32.7,32.74,32.69,32.69,49300.0,17.484,17.5054,17.4787,17.4787,49300.0
2012-11-12 10:10:00,32.69,32.71,32.67,32.68,51300.0,17.4787,17.4894,17.468,17.4733,51300.0
2012-11-12 10:15:00,32.68,32.71,32.67,32.69,43100.0,17.4733,17.4894,17.468,17.4787,43100.0
2012-11-12 10:20:00,32.7,32.71,32.68,32.69,40600.0,17.484,17.4894,17.4733,17.4787,40600.0
2012-11-12 10:25:00,32.7,32.71,32.68,32.7,40500.0,17.484,17.4894,17.4733,17.484,40500.0
2012-11-12 10:30:00,32.7,32.73,32.69,32.7,55700.0,17.484,17.5001,17.4787,17.484,55700.0
2012-11-12 10:35:00,32.69,32.71,32.65,32.7,38500.0,17.4787,17.4894,17.4573,17.484,38500.0
2012-11-12 10:40:00,32.7,32.73,32.69,32.71,50800.0,17.484,17.5001,17.4787,17.4894,50800.0
2012-11-12 10:45:00,32.72,32.72,32.68,32.7,33200.0,17.4947,17.4947,17.4733,17.484,33200.0
2012-11-12 10:50:00,32.71,32.71,32.66,32.7,41500.0,17.4894,17.4894,17.4626,17.484,41500.0
2012-11-12 10:55:00,32.7,32.7,32.67,32.7,39300.0,17.484,17.484,17.468,17.484,39300.0
2012-11-12 11:00:00,32.7,32.71,32.69,32.69,34600.0,17.484,17.4894,17.4787,17.4787,34600.0
2012-11-12 11:05:00,32.69,32.7,32.66,32.67,48800.0,17.4787,17.484,17.4626,17.468,48800.0
2012-11-12 11:10:00,32.67,32.68,32.65,32.68,59900.0,17.468,17.4733,17.4573,17.4733,59900.0
2012-11-12 11:15:00,32.68,32.69,32.63,32.64,56200.0,17.4733,17.4787,17.4466,17.452,56200.0
2012-11-12 11:20:00,32.65,32.68,32.64,32.67,44300.0,17.4573,17.4733,17.452,17.468,44300.0
2012-11-12 11:25:00,32.68,32.7,32.67,32.69,40100.0,17.4733,17.484,17.468,17.4787,40100.0
2012-11-12 11:30:00,32.7,32.7,32.65,32.67,46300.0,17.484,17.484,17.4573,17.468,46300.0
2012-11-12 11:35:00,32.67,32.68,32.66,32.66,35700.0,17.468,17.4733,17.4626,17.4626,35700.0
2012-11-12 11:40:00,32.66,32.66,32.56,32.59,57000.0,17.4626,17.4626,17.4092,17.4252,57000.0
2012-11-12 11:45:00,32.59,32.6,32.55,32.55,31000.0,17.4252,17.4306,17.4038,17.4038,31000.0
2012-11-12 11:50:00,32.56,32.57,32.53,32.53,38400.0,17.4092,17.4145,17.3931,17.3931,38400.0
2012-11-12 11:55:00,32.53,32.54,32.5,32.5,19300.0,17.3931,17.3985,17.3771,17.3771,19300.0
2012-11-12 12:00:00,32.5,32.51,32.44,32.47,52900.0,17.3771,17.3824,17.345,17.3611,52900.0
2012-11-12 12:05:00,32.47,32.47,32.43,32.43,25800.0,17.3611,17.3611,17.3397,17.3397,25800.0
2012-11-12 12:10:00,32.43,32.44,32.42,32.42,14900.0,17.3397,17.345,17.3343,17.3343,14900.0
2012-11-12 12:15:00,32.42,32.47,32.42,32.47,19900.0,17.3343,17.3611,17.3343,17.3611,19900.0
2012-11-12 12:20:00,32.47,32.54,32.46,32.53,65100.0,17.3611,17.3985,17.3557,17.3931,65100.0
2012-11-12 12:25:00,32.52,32.56,32.51,32.56,17500.0,17.3878,17.4092,17.3824,17.4092,17500.0
2012-11-12 12:30:00,32.56,32.58,32.55,32.58,19800.0,17.4092,17.4199,17.4038,17.4199,19800.0
2012-11-12 12:35:00,32.58,32.58,32.57,32.58,8100.0,17.4199,17.4199,17.4145,17.4199,8100.0
2012-11-12 12:40:00,32.58,32.62,32.58,32.58,40400.0,17.4199,17.4413,17.4199,17.4199,40400.0
2012-11-12 12:45:00,32.58,32.61,32.54,32.6,31100.0,17.4199,17.4359,17.3985,17.4306,31100.0
2012-11-12 12:50:00,32.61,32.63,32.59,32.59,22500.0,17.4359,17.4466,17.4252,17.4252,22500.0
2012-11-12 12:55:00,32.6,32.62,32.59,32.61,13100.0,17.4306,17.4413,17.4252,17.4359,13100.0
2012-11-12 13:00:00,32.61,32.63,32.59,32.63,17500.0,17.4359,17.4466,17.4252,17.4466,17500.0
2012-11-12 13:05:00,32.63,32.63,32.59,32.6,28400.0,17.4466,17.4466,17.4252,17.4306,28400.0
2012-11-12 13:10:00,32.6,32.64,32.59,32.6,56600.0,17.4306,17.452,17.4252,17.4306,56600.0
2012-11-12 13:15:00,32.6,32.62,32.56,32.58,27100.0,17.4306,17.4413,17.4092,17.4199,27100.0
2012-11-12 13:20:00,32.58,32.65,32.57,32.59,26500.0,17.4199,17.4573,17.4145,17.4252,26500.0
2012-11-12 13:25:00,32.6,32.63,32.57,32.6,18100.0,17.4306,17.4466,17.4145,17.4306,18100.0
2012-11-12 13:30:00,32.61,32.62,32.6,32.61,14500.0,17.4359,17.4413,17.4306,17.4359,14500.0
2012-11-12 13:35:00,32.61,32.62,32.6,32.6,11900.0,17.4359,17.4413,17.4306,17.4306,11900.0
2012-11-12 13:40:00,32.6,32.61,32.59,32.59,20100.0,17.4306,17.4359,17.4252,17.4252,20100.0
2012-11-12 13:45:00,32.6,32.6,32.59,32.6,6500.0,17.4306,17.4306,17.4252,17.4306,6500.0
2012-11-12 13:50:00,32.59,32.61,32.59,32.6,10800.0,17.4252,17.4359,17.4252,17.4306,10800.0
2012-11-12 13:55:00,32.6,32.61,32.59,32.6,10000.0,17.4306,17.4359,17.4252,17.4306,10000.0
2012-11-12 14:00:00,32.59,32.62,32.59,32.61,38800.0,17.4252,17.4413,17.4252,17.4359,38800.0
2012-11-12 14:05:00,32.6,32.61,32.59,32.59,12500.0,17.4306,17.4359,17.4252,17.4252,12500.0
2012-11-12 14:10:00,32.6,32.61,32.59,32.6,9500.0,17.4306,17.4359,17.4252,17.4306,9500.0
2012-11-12 14:15:00,32.61,32.61,32.6,32.61,5100.0,17.4359,17.4359,17.4306,17.4359,5100.0
2012-11-12 14:20:00,32.6,32.61,32.59,32.59,17000.0,17.4306,17.4359,17.4252,17.4252,17000.0
2012-11-12 14:25:00,32.6,32.6,32.55,32.57,14500.0,17.4306,17.4306,17.4038,17.4145,14500.0
2012-11-12 14:30:00,32.58,32.58,32.55,32.55,25600.0,17.4199,17.4199,17.4038,17.4038,25600.0
2012-11-12 14:35:00,32.55,32.57,32.55,32.56,25800.0,17.4038,17.4145,17.4038,17.4092,25800.0
2012-11-12 14:40:00,32.55,32.57,32.54,32.56,31600.0,17.4038,17.4145,17.3985,17.4092,31600.0
2012-11-12 14:45:00,32.55,32.59,32.54,32.58,29700.0,17.4038,17.4252,17.3985,17.4199,29700.0
2012-11-12 14:50:00,32.58,32.61,32.57,32.6,19900.0,17.4199,17.4359,17.4145,17.4306,19900.0
2012-11-12 14:55:00,32.61,32.62,32.6,32.61,23500.0,17.4359,17.4413,17.4306,17.4359,23500.0
2012-11-12 15:00:00,32.61,32.62,32.6,32.62,16700.0,17.4359,17.4413,17.4306,17.4413,16700.0
2012-11-12 15:05:00,32.62,32.65,32.6,32.63,78300.0,17.4413,17.4573,17.4306,17.4466,78300.0
2012-11-12 15:10:00,32.63,32.64,32.62,32.63,69500.0,17.4466,17.452,17.4413,17.4466,69500.0
2012-11-12 15:15:00,32.63,32.65,32.6,32.6,83800.0,17.4466,17.4573,17.4306,17.4306,83800.0
2012-11-12 15:20:00,32.61,32.61,32.57,32.57,54000.0,17.4359,17.4359,17.4145,17.4145,54000.0
2012-11-12 15:25:00,32.58,32.6,32.55,32.59,133400.0,17.4199,17.4306,17.4038,17.4252,133400.0
2012-11-12 15:30:00,32.59,32.61,32.57,32.58,78300.0,17.4252,17.4359,17.4145,17.4199,78300.0
2012-11-12 15:35:00,32.58,32.59,32.55,32.55,86500.0,17.4199,17.4252,17.4038,17.4038,86500.0
2012-11-12 15:40:00,32.56,32.57,32.55,32.56,30600.0,17.4092,17.4145,17.4038,17.4092,30600.0
2012-11-12 15:45:00,32.57,32.57,32.52,32.55,175900.0,17.4145,17.4145,17.3878,17.4038,175900.0
2012-11-12 15:50:00,32.55,32.56,32.52,32.55,146600.0,17.4038,17.4092,17.3878,17.4038,146600.0
2012-11-12 15:55:00,32.55,32.58,32.48,32.54,282700.0,17.4038,17.4199,17.3664,17.3985,282700.0
2012-11-13 09:30:00,32.29,32.3,32.01,32.2,101300.0,17.2648,17.2702,17.1151,17.2167,101300.0
2012-11-13 09:35:00,32.18,32.33,32.13,32.31,85400.0,17.206,17.2862,17.1793,17.2755,85400.0
2012-11-13 09:40:00,32.31,32.33,32.3,32.3,43500.0,17.2755,17.2862,17.2702,17.2702,43500.0
2012-11-13 09:45:00,32.31,32.36,32.3,32.35,78100.0,17.2755,17.3022,17.2702,17.2969,78100.0
2012-11-13 09:50:00,32.34,32.34,32.3,32.31,64300.0,17.2915,17.2915,17.2702,17.2755,64300.0
2012-11-13 09:55:00,32.31,32.48,32.3,32.48,63300.0,17.2755,17.3664,17.2702,17.3664,63300.0
2012-11-13 10:00:00,32.48,32.5,32.45,32.48,113600.0,17.3664,17.3771,17.3504,17.3664,113600.0
2012-11-13 10:05:00,32.49,32.59,32.48,32.57,35300.0,17.3718,17.4252,17.3664,17.4145,35300.0
2012-11-13 10:10:00,32.57,32.63,32.57,32.63,22700.0,17.4145,17.4466,17.4145,17.4466,22700.0
2012-11-13 10:15:00,32.63,32.67,32.62,32.67,34100.0,17.4466,17.468,17.4413,17.468,34100.0
2012-11-13 10:20:00,32.67,32.7,32.66,32.7,42900.0,17.468,17.484,17.4626,17.484,42900.0
2012-11-13 10:25:00,32.7,32.7,32.67,32.69,28500.0,17.484,17.484,17.468,17.4787,28500.0
2012-11-13 10:30:00,32.69,32.75,32.68,32.75,57800.0,17.4787,17.5108,17.4733,17.5108,57800.0
2012-11-13 10:35:00,32.75,32.77,32.74,32.75,97200.0,17.5108,17.5215,17.5054,17.5108,97200.0
2012-11-13 10:40:00,32.74,32.76,32.64,32.64,56700.0,17.5054,17.5161,17.452,17.452,56700.0
2012-11-13 10:45:00,32.64,32.65,32.6,32.62,58100.0,17.452,17.4573,17.4306,17.4413,58100.0
2012-11-13 10:50:00,32.63,32.69,32.58,32.68,28400.0,17.4466,17.4787,17.4199,17.4733,28400.0
2012-11-13 10:55:00,32.69,32.78,32.69,32.76,25300.0,17.4787,17.5268,17.4787,17.5161,25300.0
2012-11-13 11:00:00,32.75,32.79,32.75,32.76,24000.0,17.5108,17.5322,17.5108,17.5161,24000.0
2012-11-13 11:05:00,32.75,32.79,32.74,32.78,17200.0,17.5108,17.5322,17.5054,17.5268,17200.0
2012-11-13 11:10:00,32.79,32.79,32.73,32.74,7900.0,17.5322,17.5322,17.5001,17.5054,7900.0
2012-11-13 11:15:00,32.73,32.73,32.61,32.63,27100.0,17.5001,17.5001,17.4359,17.4466,27100.0
2012-11-13 11:20:00,32.62,32.65,32.62,32.64,34600.0,17.4413,17.4573,17.4413,17.452,34600.0
2012-11-13 11:25:00,32.64,32.65,32.62,32.64,94000.0,17.452,17.4573,17.4413,17.452,94000.0
2012-11-13 11:30:00,32.64,32.68,32.63,32.66,28700.0,17.452,17.4733,17.4466,17.4626,28700.0
2012-11-13 11:35:00,32.66,32.67,32.64,32.65,30100.0,17.4626,17.468,17.452,17.4573,30100.0
2012-11-13 11:40:00,32.66,32.66,32.64,32.66,61600.0,17.4626,17.4626,17.452,17.4626,61600.0
2012-11-13 11:45:00,32.65,32.66,32.64,32.64,40400.0,17.4573,17.4626,17.452,17.452,40400.0
2012-11-13 11:50:00,32.65,32.67,32.63,32.65,46200.0,17.4573,17.468,17.4466,17.4573,46200.0
2012-11-13 11:55:00,32.65,32.67,32.65,32.66,20300.0,17.4573,17.468,17.4573,17.4626,20300.0
2012-11-13 12:00:00,32.66,32.68,32.65,32.68,19500.0,17.4626,17.4733,17.4573,17.4733,19500.0
2012-11-13 12:05:00,32.69,32.69,32.62,32.63,20000.0,17.4787,17.4787,17.4413,17.4466,20000.0
2012-11-13 12:10:00,32.62,32.63,32.62,32.63,15300.0,17.4413,17.4466,17.4413,17.4466,15300.0
2012-11-13 12:15:00,32.62,32.63,32.6,32.62,31400.0,17.4413,17.4466,17.4306,17.4413,31400.0
2012-11-13 12:20:00,32.61,32.67,32.61,32.65,45300.0,17.4359,17.468,17.4359,17.4573,45300.0
2012-11-13 12:25:00,32.66,32.66,32.64,32.66,12800.0,17.4626,17.4626,17.452,17.4626,12800.0
2012-11-13 12:30:00,32.65,32.67,32.64,32.65,62800.0,17.4573,17.468,17.452,17.4573,62800.0
2012-11-13 12:35:00,32.66,32.66,32.59,32.6,143800.0,17.4626,17.4626,17.4252,17.4306,143800.0
2012-11-13 12:40:00,32.59,32.62,32.59,32.62,38100.0,17.4252,17.4413,17.4252,17.4413,38100.0
2012-11-13 12:45:00,32.62,32.62,32.59,32.6,25000.0,17.4413,17.4413,17.4252,17.4306,25000.0
2012-11-13 12:50:00,32.6,32.6,32.59,32.59,6400.0,17.4306,17.4306,17.4252,17.4252,6400.0
2012-11-13 12:55:00,32.59,32.6,32.57,32.59,27400.0,17.4252,17.4306,17.4145,17.4252,27400.0
2012-11-13 13:00:00,32.58,32.59,32.56,32.58,19100.0,17.4199,17.4252,17.4092,17.4199,19100.0
2012-11-13 13:05:00,32.58,32.59,32.57,32.59,13600.0,17.4199,17.4252,17.4145,17.4252,13600.0
2012-11-13 13:10:00,32.59,32.63,32.58,32.63,28100.0,17.4252,17.4466,17.4199,17.4466,28100.0
2012-11-13 13:15:00,32.63,32.64,32.62,32.64,23400.0,17.4466,17.452,17.4413,17.452,23400.0
2012-11-13 13:20:00,32.64,32.64,32.6,32.61,10000.0,17.452,17.452,17.4306,17.4359,10000.0
2012-11-13 13:25:00,32.6,32.61,32.58,32.58,29700.0,17.4306,17.4359,17.4199,17.4199,29700.0
2012-11-13 13:30:00,32.58,32.61,32.58,32.61,28500.0,17.4199,17.4359,17.4199,17.4359,28500.0
2012-11-13 13:35:00,32.61,32.61,32.56,32.56,19900.0,17.4359,17.4359,17.4092,17.4092,19900.0
2012-11-13 13:40:00,32.56,32.6,32.56,32.59,30000.0,17.4092,17.4306,17.4092,17.4252,30000.0
2012-11-13 13:45:00,32.59,32.59,32.56,32.57,14100.0,17.4252,17.4252,17.4092,17.4145,14100.0
2012-11-13 13:50:00,32.58,32.63,32.57,32.62,23600.0,17.4199,17.4466,17.4145,17.4413,23600.0
2012-11-13 13:55:00,32.62,32.64,32.6,32.63,35900.0,17.4413,17.452,17.4306,17.4466,35900.0
2012-11-13 14:00:00,32.63,32.67,32.62,32.66,50500.0,17.4466,17.468,17.4413,17.4626,50500.0
2012-11-13 14:05:00,32.66,32.67,32.64,32.66,65200.0,17.4626,17.468,17.452,17.4626,65200.0
2012-11-13 14:10:00,32.66,32.7,32.66,32.69,72200.0,17.4626,17.484,17.4626,17.4787,72200.0
2012-11-13 14:15:00,32.68,32.73,32.68,32.69,34100.0,17.4733,17.5001,17.4733,17.4787,34100.0
2012-11-13 14:20:00,32.7,32.74,32.68,32.7,43900.0,17.484,17.5054,17.4733,17.484,43900.0
2012-11-13 14:25:00,32.7,32.72,32.7,32.7,20700.0,17.484,17.4947,17.484,17.484,20700.0
2012-11-13 14:30:00,32.7,32.7,32.65,32.65,21400.0,17.484,17.484,17.4573,17.4573,21400.0
2012-11-13 14:35:00,32.65,32.65,32.58,32.59,37000.0,17.4573,17.4573,17.4199,17.4252,37000.0
2012-11-13 14:40:00,32.6,32.62,32.59,32.6,28300.0,17.4306,17.4413,17.4252,17.4306,28300.0
2012-11-13 14:45:00,32.6,32.63,32.59,32.63,31700.0,17.4306,17.4466,17.4252,17.4466,31700.0
2012-11-13 14:50:00,32.63,32.64,32.6,32.61,26700.0,17.4466,17.452,17.4306,17.4359,26700.0
2012-11-13 14:55:00,32.6,32.62,32.58,32.6,43000.0,17.4306,17.4413,17.4199,17.4306,43000.0
2012-11-13 15:00:00,32.6,32.6,32.51,32.51,53400.0,17.4306,17.4306,17.3824,17.3824,53400.0
2012-11-13 15:05:00,32.51,32.51,32.4,32.4,79700.0,17.3824,17.3824,17.3236,17.3236,79700.0
2012-11-13 15:10:00,32.41,32.41,32.35,32.4,87300.0,17.329,17.329,17.2969,17.3236,87300.0
2012-11-13 15:15:00,32.39,32.45,32.39,32.4,78000.0,17.3183,17.3504,17.3183,17.3236,78000.0
2012-11-13 15:20:00,32.41,32.41,32.34,32.34,147300.0,17.329,17.329,17.2915,17.2915,147300.0
2012-11-13 15:25:00,32.35,32.36,32.33,32.36,73600.0,17.2969,17.3022,17.2862,17.3022,73600.0
2012-11-13 15:30:00,32.35,32.41,32.34,32.38,81000.0,17.2969,17.329,17.2915,17.3129,81000.0
2012-11-13 15:35:00,32.39,32.39,32.32,32.32,88400.0,17.3183,17.3183,17.2809,17.2809,88400.0
2012-11-13 15:40:00,32.33,32.33,32.21,32.21,127300.0,17.2862,17.2862,17.222,17.222,127300.0
2012-11-13 15:45:00,32.22,32.34,32.22,32.32,186100.0,17.2274,17.2915,17.2274,17.2809,186100.0
2012-11-13 15:50:00,32.32,32.34,32.26,32.26,157300.0,17.2809,17.2915,17.2488,17.2488,157300.0
2012-11-13 15:55:00,32.26,32.28,32.21,32.24,269200.0,17.2488,17.2595,17.222,17.2381,269200.0
2012-11-14 09:30:00,32.3,32.66,32.3,32.54,76100.0,17.2702,17.4626,17.2702,17.3985,76100.0
2012-11-14 09:35:00,32.54,32.62,32.51,32.51,10700.0,17.3985,17.4413,17.3824,17.3824,10700.0
2012-11-14 09:40:00,32.52,32.58,32.49,32.53,74500.0,17.3878,17.4199,17.3718,17.3931,74500.0
2012-11-14 09:45:00,32.53,32.62,32.52,32.61,33100.0,17.3931,17.4413,17.3878,17.4359,33100.0
2012-11-14 09:50:00,32.61,32.65,32.56,32.57,36700.0,17.4359,17.4573,17.4092,17.4145,36700.0
2012-11-14 09:55:00,32.57,32.64,32.54,32.57,63200.0,17.4145,17.452,17.3985,17.4145,63200.0
2012-11-14 10:00:00,32.57,32.62,32.57,32.58,44100.0,17.4145,17.4413,17.4145,17.4199,44100.0
2012-11-14 10:05:00,32.57,32.63,32.54,32.61,38600.0,17.4145,17.4466,17.3985,17.4359,38600.0
2012-11-14 10:10:00,32.61,32.62,32.5,32.52,47000.0,17.4359,17.4413,17.3771,17.3878,47000.0
2012-11-14 10:15:00,32.52,32.52,32.44,32.44,41500.0,17.3878,17.3878,17.345,17.345,41500.0
2012-11-14 10:20:00,32.46,32.5,32.43,32.48,49000.0,17.3557,17.3771,17.3397,17.3664,49000.0
2012-11-14 10:25:00,32.47,32.47,32.39,32.39,50100.0,17.3611,17.3611,17.3183,17.3183,50100.0
2012-11-14 10:30:00,32.38,32.39,32.32,32.32,33100.0,17.3129,17.3183,17.2809,17.2809,33100.0
2012-11-14 10:35:00,32.34,32.37,32.32,32.35,32900.0,17.2915,17.3076,17.2809,17.2969,32900.0
2012-11-14 10:40:00,32.34,32.36,32.3,32.36,25300.0,17.2915,17.3022,17.2702,17.3022,25300.0
2012-11-14 10:45:00,32.36,32.37,32.33,32.35,19600.0,17.3022,17.3076,17.2862,17.2969,19600.0
2012-11-14 10:50:00,32.35,32.39,32.33,32.35,37200.0,17.2969,17.3183,17.2862,17.2969,37200.0
2012-11-14 10:55:00,32.33,32.35,32.29,32.34,20900.0,17.2862,17.2969,17.2648,17.2915,20900.0
2012-11-14 11:00:00,32.33,32.36,32.31,32.33,34500.0,17.2862,17.3022,17.2755,17.2862,34500.0
2012-11-14 11:05:00,32.33,32.44,32.32,32.44,33200.0,17.2862,17.345,17.2809,17.345,33200.0
2012-11-14 11:10:00,32.44,32.44,32.41,32.43,18300.0,17.345,17.345,17.329,17.3397,18300.0
2012-11-14 11:15:00,32.43,32.44,32.36,32.36,40900.0,17.3397,17.345,17.3022,17.3022,40900.0
2012-11-14 11:20:00,32.36,32.37,32.31,32.34,35600.0,17.3022,17.3076,17.2755,17.2915,35600.0
2012-11-14 11:25:00,32.35,32.35,32.32,32.33,43600.0,17.2969,17.2969,17.2809,17.2862,43600.0
2012-11-14 11:30:00,32.32,32.33,32.31,32.32,36700.0,17.2809,17.2862,17.2755,17.2809,36700.0
2012-11-14 11:35:00,32.32,32.35,32.32,32.34,131100.0,17.2809,17.2969,17.2809,17.2915,131100.0
2012-11-14 11:40:00,32.34,32.45,32.33,32.41,205900.0,17.2915,17.3504,17.2862,17.329,205900.0
2012-11-14 11:45:00,32.4,32.42,32.36,32.39,25100.0,17.3236,17.3343,17.3022,17.3183,25100.0
2012-11-14 11:50:00,32.39,32.42,32.39,32.41,38900.0,17.3183,17.3343,17.3183,17.329,38900.0
2012-11-14 11:55:00,32.41,32.44,32.41,32.42,18600.0,17.329,17.345,17.329,17.3343,18600.0
2012-11-14 12:00:00,32.42,32.49,32.42,32.48,66700.0,17.3343,17.3718,17.3343,17.3664,66700.0
2012-11-14 12:05:00,32.48,32.49,32.47,32.48,21000.0,17.3664,17.3718,17.3611,17.3664,21000.0
2012-11-14 12:10:00,32.49,32.49,32.42,32.46,68600.0,17.3718,17.3718,17.3343,17.3557,68600.0
2012-11-14 12:15:00,32.46,32.5,32.4,32.4,96100.0,17.3557,17.3771,17.3236,17.3236,96100.0
2012-11-14 12:20:00,32.4,32.45,32.36,32.42,73900.0,17.3236,17.3504,17.3022,17.3343,73900.0
2012-11-14 12:25:00,32.42,32.43,32.37,32.37,23000.0,17.3343,17.3397,17.3076,17.3076,23000.0
2012-11-14 12:30:00,32.36,32.39,32.36,32.38,21900.0,17.3022,17.3183,17.3022,17.3129,21900.0
2012-11-14 12:35:00,32.39,32.39,32.35,32.38,34300.0,17.3183,17.3183,17.2969,17.3129,34300.0
2012-11-14 12:40:00,32.38,32.41,32.38,32.41,38700.0,17.3129,17.329,17.3129,17.329,38700.0
2012-11-14 12:45:00,32.41,32.41,32.38,32.41,50300.0,17.329,17.329,17.3129,17.329,50300.0
2012-11-14 12:50:00,32.4,32.42,32.4,32.41,27100.0,17.3236,17.3343,17.3236,17.329,27100.0
2012-11-14 12:55:00,32.41,32.47,32.41,32.45,55900.0,17.329,17.3611,17.329,17.3504,55900.0
2012-11-14 13:00:00,32.46,32.47,32.45,32.47,17500.0,17.3557,17.3611,17.3504,17.3611,17500.0
2012-11-14 13:05:00,32.47,32.5,32.46,32.47,49300.0,17.3611,17.3771,17.3557,17.3611,49300.0
2012-11-14 13:10:00,32.47,32.49,32.47,32.48,25400.0,17.3611,17.3718,17.3611,17.3664,25400.0
2012-11-14 13:15:00,32.49,32.52,32.48,32.5,50700.0,17.3718,17.3878,17.3664,17.3771,50700.0
2012-11-14 13:20:00,32.5,32.5,32.48,32.49,25900.0,17.3771,17.3771,17.3664,17.3718,25900.0
2012-11-14 13:25:00,32.49,32.51,32.45,32.45,46700.0,17.3718,17.3824,17.3504,17.3504,46700.0
2012-11-14 13:30:00,32.45,32.45,32.42,32.42,47900.0,17.3504,17.3504,17.3343,17.3343,47900.0
2012-11-14 13:35:00,32.42,32.5,32.42,32.44,70700.0,17.3343,17.3771,17.3343,17.345,70700.0
2012-11-14 13:40:00,32.44,32.46,32.44,32.45,29800.0,17.345,17.3557,17.345,17.3504,29800.0
2012-11-14 13:45:00,32.46,32.46,32.42,32.43,33400.0,17.3557,17.3557,17.3343,17.3397,33400.0
2012-11-14 13:50:00,32.44,32.48,32.44,32.48,23600.0,17.345,17.3664,17.345,17.3664,23600.0
2012-11-14 13:55:00,32.48,32.54,32.48,32.54,48600.0,17.3664,17.3985,17.3664,17.3985,48600.0
2012-11-14 14:00:00,32.54,32.57,32.48,32.48,80100.0,17.3985,17.4145,17.3664,17.3664,80100.0
2012-11-14 14:05:00,32.49,32.51,32.43,32.43,39100.0,17.3718,17.3824,17.3397,17.3397,39100.0
2012-11-14 14:10:00,32.44,32.44,32.39,32.4,108300.0,17.345,17.345,17.3183,17.3236,108300.0
2012-11-14 14:15:00,32.4,32.42,32.37,32.42,83900.0,17.3236,17.3343,17.3076,17.3343,83900.0
2012-11-14 14:20:00,32.41,32.44,32.41,32.44,48100.0,17.329,17.345,17.329,17.345,48100.0
2012-11-14 14:25:00,32.44,32.51,32.43,32.5,81100.0,17.345,17.3824,17.3397,17.3771,81100.0
2012-11-14 14:30:00,32.5,32.5,32.48,32.49,44900.0,17.3771,17.3771,17.3664,17.3718,44900.0
2012-11-14 14:35:00,32.49,32.49,32.41,32.42,46800.0,17.3718,17.3718,17.329,17.3343,46800.0
2012-11-14 14:40:00,32.42,32.47,32.4,32.45,135100.0,17.3343,17.3611,17.3236,17.3504,135100.0
2012-11-14 14:45:00,32.45,32.47,32.43,32.45,84000.0,17.3504,17.3611,17.3397,17.3504,84000.0
2012-11-14 14:50:00,32.45,32.46,32.44,32.45,131400.0,17.3504,17.3557,17.345,17.3504,131400.0
2012-11-14 14:55:00,32.45,32.45,32.42,32.44,153600.0,17.3504,17.3504,17.3343,17.345,153600.0
2012-11-14 15:00:00,32.44,32.44,32.39,32.4,295800.0,17.345,17.345,17.3183,17.3236,295800.0
2012-11-14 15:05:00,32.4,32.43,32.39,32.41,357700.0,17.3236,17.3397,17.3183,17.329,357700.0
2012-11-14 15:10:00,32.4,32.44,32.39,32.43,170700.0,17.3236,17.345,17.3183,17.3397,170700.0
2012-11-14 15:15:00,32.43,32.43,32.35,32.36,104300.0,17.3397,17.3397,17.2969,17.3022,104300.0
2012-11-14 15:20:00,32.36,32.4,32.35,32.4,138400.0,17.3022,17.3236,17.2969,17.3236,138400.0
2012-11-14 15:25:00,32.4,32.47,32.39,32.46,144100.0,17.3236,17.3611,17.3183,17.3557,144100.0
2012-11-14 15:30:00,32.47,32.47,32.36,32.37,144200.0,17.3611,17.3611,17.3022,17.3076,144200.0
2012-11-14 15:35:00,32.38,32.41,32.38,32.4,121200.0,17.3129,17.329,17.3129,17.3236,121200.0
2012-11-14 15:40:00,32.4,32.41,32.32,32.34,219700.0,17.3236,17.329,17.2809,17.2915,219700.0
2012-11-14 15:45:00,32.34,32.4,32.33,32.34,196600.0,17.2915,17.3236,17.2862,17.2915,196600.0
2012-11-14 15:50:00,32.33,32.33,32.17,32.19,292500.0,17.2862,17.2862,17.2007,17.2113,292500.0
2012-11-14 15:55:00,32.18,32.19,32.1,32.13,704100.0,17.206,17.2113,17.1632,17.1793,704100.0
2012-11-15 09:30:00,32.2,32.4,32.16,32.28,106100.0,17.2167,17.3236,17.1953,17.2595,106100.0
2012-11-15 09:35:00,32.28,32.4,32.26,32.39,54800.0,17.2595,17.3236,17.2488,17.3183,54800.0
2012-11-15 09:40:00,32.39,32.42,32.31,32.32,80900.0,17.3183,17.3343,17.2755,17.2809,80900.0
2012-11-15 09:45:00,32.32,32.35,32.25,32.29,61300.0,17.2809,17.2969,17.2434,17.2648,61300.0
2012-11-15 09:50:00,32.28,32.33,32.25,32.29,65600.0,17.2595,17.2862,17.2434,17.2648,65600.0
2012-11-15 09:55:00,32.29,32.3,32.24,32.28,61300.0,17.2648,17.2702,17.2381,17.2595,61300.0
2012-11-15 10:00:00,32.29,32.33,32.19,32.24,84800.0,17.2648,17.2862,17.2113,17.2381,84800.0
2012-11-15 10:05:00,32.23,32.34,32.23,32.33,55200.0,17.2327,17.2915,17.2327,17.2862,55200.0
2012-11-15 10:10:00,32.32,32.36,32.29,32.3,37400.0,17.2809,17.3022,17.2648,17.2702,37400.0
2012-11-15 10:15:00,32.3,32.42,32.29,32.36,83100.0,17.2702,17.3343,17.2648,17.3022,83100.0
2012-11-15 10:20:00,32.36,32.37,32.34,32.36,35300.0,17.3022,17.3076,17.2915,17.3022,35300.0
2012-11-15 10:25:00,32.35,32.36,32.27,32.3,172300.0,17.2969,17.3022,17.2541,17.2702,172300.0
2012-11-15 10:30:00,32.3,32.36,32.29,32.34,128700.0,17.2702,17.3022,17.2648,17.2915,128700.0
2012-11-15 10:35:00,32.33,32.36,32.32,32.34,106900.0,17.2862,17.3022,17.2809,17.2915,106900.0
2012-11-15 10:40:00,32.34,32.39,32.31,32.36,137900.0,17.2915,17.3183,17.2755,17.3022,137900.0
2012-11-15 10:45:00,32.37,32.37,32.29,32.29,83600.0,17.3076,17.3076,17.2648,17.2648,83600.0
2012-11-15 10:50:00,32.3,32.38,32.3,32.35,161700.0,17.2702,17.3129,17.2702,17.2969,161700.0
2012-11-15 10:55:00,32.35,32.39,32.32,32.38,80900.0,17.2969,17.3183,17.2809,17.3129,80900.0
2012-11-15 11:00:00,32.38,32.38,32.3,32.32,104600.0,17.3129,17.3129,17.2702,17.2809,104600.0
2012-11-15 11:05:00,32.31,32.32,32.27,32.27,97000.0,17.2755,17.2809,17.2541,17.2541,97000.0
2012-11-15 11:10:00,32.27,32.3,32.27,32.3,50600.0,17.2541,17.2702,17.2541,17.2702,50600.0
2012-11-15 11:15:00,32.3,32.3,32.24,32.25,90800.0,17.2702,17.2702,17.2381,17.2434,90800.0
2012-11-15 11:20:00,32.26,32.27,32.18,32.18,56300.0,17.2488,17.2541,17.206,17.206,56300.0
2012-11-15 11:25:00,32.19,32.2,32.05,32.06,179300.0,17.2113,17.2167,17.1365,17.1418,179300.0
2012-11-15 11:30:00,32.06,32.12,32.06,32.12,33800.0,17.1418,17.1739,17.1418,17.1739,33800.0
2012-11-15 11:35:00,32.12,32.2,32.12,32.2,29800.0,17.1739,17.2167,17.1739,17.2167,29800.0
2012-11-15 11:40:00,32.2,32.22,32.11,32.11,44800.0,17.2167,17.2274,17.1686,17.1686,44800.0
2012-11-15 11:45:00,32.11,32.11,32.01,32.05,97300.0,17.1686,17.1686,17.1151,17.1365,97300.0
2012-11-15 11:50:00,32.04,32.1,32.03,32.05,99300.0,17.1311,17.1632,17.1258,17.1365,99300.0
2012-11-15 11:55:00,32.05,32.13,32.02,32.13,77100.0,17.1365,17.1793,17.1205,17.1793,77100.0
2012-11-15 12:00:00,32.14,32.2,32.12,32.19,84200.0,17.1846,17.2167,17.1739,17.2113,84200.0
2012-11-15 12:05:00,32.19,32.23,32.15,32.22,93100.0,17.2113,17.2327,17.19,17.2274,93100.0
2012-11-15 12:10:00,32.22,32.23,32.2,32.2,62300.0,17.2274,17.2327,17.2167,17.2167,62300.0
2012-11-15 12:15:00,32.2,32.2,32.15,32.17,76100.0,17.2167,17.2167,17.19,17.2007,76100.0
2012-11-15 12:20:00,32.17,32.18,32.11,32.15,77600.0,17.2007,17.206,17.1686,17.19,77600.0
2012-11-15 12:25:00,32.14,32.16,32.09,32.13,49200.0,17.1846,17.1953,17.1579,17.1793,49200.0
2012-11-15 12:30:00,32.13,32.16,32.13,32.16,78600.0,17.1793,17.1953,17.1793,17.1953,78600.0
2012-11-15 12:35:00,32.16,32.16,32.14,32.15,59200.0,17.1953,17.1953,17.1846,17.19,59200.0
2012-11-15 12:40:00,32.15,32.17,32.13,32.16,73300.0,17.19,17.2007,17.1793,17.1953,73300.0
2012-11-15 12:45:00,32.16,32.17,32.11,32.16,28600.0,17.1953,17.2007,17.1686,17.1953,28600.0
2012-11-15 12:50:00,32.16,32.16,32.09,32.13,22900.0,17.1953,17.1953,17.1579,17.1793,22900.0
2012-11-15 12:55:00,32.12,32.15,32.11,32.11,26900.0,17.1739,17.19,17.1686,17.1686,26900.0
2012-11-15 13:00:00,32.11,32.12,32.07,32.07,16000.0,17.1686,17.1739,17.1472,17.1472,16000.0
2012-11-15 13:05:00,32.07,32.14,32.05,32.14,33200.0,17.1472,17.1846,17.1365,17.1846,33200.0
2012-11-15 13:10:00,32.12,32.15,32.11,32.11,34500.0,17.1739,17.19,17.1686,17.1686,34500.0
2012-11-15 13:15:00,32.11,32.12,32.11,32.11,9500.0,17.1686,17.1739,17.1686,17.1686,9500.0
2012-11-15 13:20:00,32.12,32.17,32.11,32.16,90500.0,17.1739,17.2007,17.1686,17.1953,90500.0
2012-11-15 13:25:00,32.17,32.18,32.14,32.17,26800.0,17.2007,17.206,17.1846,17.2007,26800.0
2012-11-15 13:30:00,32.17,32.22,32.17,32.2,22700.0,17.2007,17.2274,17.2007,17.2167,22700.0
2012-11-15 13:35:00,32.2,32.25,32.19,32.24,45400.0,17.2167,17.2434,17.2113,17.2381,45400.0
2012-11-15 13:40:00,32.23,32.27,32.23,32.27,56900.0,17.2327,17.2541,17.2327,17.2541,56900.0
2012-11-15 13:45:00,32.27,32.29,32.26,32.28,77600.0,17.2541,17.2648,17.2488,17.2595,77600.0
2012-11-15 13:50:00,32.27,32.33,32.27,32.32,138800.0,17.2541,17.2862,17.2541,17.2809,138800.0
2012-11-15 13:55:00,32.32,32.34,32.25,32.26,15500.0,17.2809,17.2915,17.2434,17.2488,15500.0
2012-11-15 14:00:00,32.26,32.28,32.25,32.27,31800.0,17.2488,17.2595,17.2434,17.2541,31800.0
2012-11-15 14:05:00,32.27,32.28,32.23,32.23,60800.0,17.2541,17.2595,17.2327,17.2327,60800.0
2012-11-15 14:10:00,32.23,32.25,32.19,32.19,48100.0,17.2327,17.2434,17.2113,17.2113,48100.0
2012-11-15 14:15:00,32.19,32.19,32.15,32.16,33800.0,17.2113,17.2113,17.19,17.1953,33800.0
2012-11-15 14:20:00,32.16,32.19,32.15,32.19,18900.0,17.1953,17.2113,17.19,17.2113,18900.0
2012-11-15 14:25:00,32.19,32.23,32.16,32.2,44600.0,17.2113,17.2327,17.1953,17.2167,44600.0
2012-11-15 14:30:00,32.21,32.21,32.16,32.17,31900.0,17.222,17.222,17.1953,17.2007,31900.0
2012-11-15 14:35:00,32.16,32.17,32.11,32.12,32000.0,17.1953,17.2007,17.1686,17.1739,32000.0
2012-11-15 14:40:00,32.13,32.18,32.13,32.13,46600.0,17.1793,17.206,17.1793,17.1793,46600.0
2012-11-15 14:45:00,32.13,32.17,32.13,32.16,26100.0,17.1793,17.2007,17.1793,17.1953,26100.0
2012-11-15 14:50:00,32.15,32.26,32.15,32.25,45200.0,17.19,17.2488,17.19,17.2434,45200.0
2012-11-15 14:55:00,32.25,32.29,32.25,32.28,33700.0,17.2434,17.2648,17.2434,17.2595,33700.0
2012-11-15 15:00:00,32.28,32.28,32.19,32.2,204800.0,17.2595,17.2595,17.2113,17.2167,204800.0
2012-11-15 15:05:00,32.21,32.21,32.15,32.16,84600.0,17.222,17.222,17.19,17.1953,84600.0
2012-11-15 15:10:00,32.16,32.24,32.16,32.18,59700.0,17.1953,17.2381,17.1953,17.206,59700.0
2012-11-15 15:15:00,32.17,32.2,32.13,32.15,99900.0,17.2007,17.2167,17.1793,17.19,99900.0
2012-11-15 15:20:00,32.15,32.17,32.13,32.16,120800.0,17.19,17.2007,17.1793,17.1953,120800.0
2012-11-15 15:25:00,32.16,32.17,32.13,32.13,340600.0,17.1953,17.2007,17.1793,17.1793,340600.0
2012-11-15 15:30:00,32.13,32.16,32.11,32.12,149600.0,17.1793,17.1953,17.1686,17.1739,149600.0
2012-11-15 15:35:00,32.12,32.16,32.11,32.12,158500.0,17.1739,17.1953,17.1686,17.1739,158500.0
2012-11-15 15:40:00,32.12,32.12,32.09,32.11,169700.0,17.1739,17.1739,17.1579,17.1686,169700.0
2012-11-15 15:45:00,32.11,32.11,32.06,32.1,266400.0,17.1686,17.1686,17.1418,17.1632,266400.0
2012-11-15 15:50:00,32.09,32.1,32.06,32.07,119500.0,17.1579,17.1632,17.1418,17.1472,119500.0
2012-11-15 15:55:00,32.06,32.08,32.02,32.03,601800.0,17.1418,17.1525,17.1205,17.1258,601800.0
2012-11-16 09:30:00,32.07,32.09,31.95,32.07,606100.0,17.1472,17.1579,17.083,17.1472,606100.0
2012-11-16 09:35:00,32.08,32.08,31.98,32.01,81600.0,17.1525,17.1525,17.0991,17.1151,81600.0
2012-11-16 09:40:00,32.0,32.06,31.96,31.97,90000.0,17.1098,17.1418,17.0884,17.0937,90000.0
2012-11-16 09:45:00,31.96,32.07,31.93,32.05,60900.0,17.0884,17.1472,17.0723,17.1365,60900.0
2012-11-16 09:50:00,32.05,32.05,31.96,31.97,35700.0,17.1365,17.1365,17.0884,17.0937,35700.0
2012-11-16 09:55:00,31.97,32.04,31.96,32.04,54400.0,17.0937,17.1311,17.0884,17.1311,54400.0
2012-11-16 10:00:00,32.04,32.09,32.01,32.06,209900.0,17.1311,17.1579,17.1151,17.1418,209900.0
2012-11-16 10:05:00,32.06,32.09,32.01,32.09,226300.0,17.1418,17.1579,17.1151,17.1579,226300.0
2012-11-16 10:10:00,32.09,32.1,32.02,32.04,159500.0,17.1579,17.1632,17.1205,17.1311,159500.0
2012-11-16 10:15:00,32.04,32.07,32.01,32.02,61700.0,17.1311,17.1472,17.1151,17.1205,61700.0
2012-11-16 10:20:00,32.01,32.12,32.01,32.1,200400.0,17.1151,17.1739,17.1151,17.1632,200400.0
2012-11-16 10:25:00,32.11,32.15,32.11,32.13,96000.0,17.1686,17.19,17.1686,17.1793,96000.0
2012-11-16 10:30:00,32.13,32.13,32.08,32.12,78800.0,17.1793,17.1793,17.1525,17.1739,78800.0
2012-11-16 10:35:00,32.12,32.12,32.09,32.09,158600.0,17.1739,17.1739,17.1579,17.1579,158600.0
2012-11-16 10:40:00,32.09,32.19,32.02,32.16,61100.0,17.1579,17.2113,17.1205,17.1953,61100.0
2012-11-16 10:45:00,32.17,32.2,32.13,32.15,117200.0,17.2007,17.2167,17.1793,17.19,117200.0
2012-11-16 10:50:00,32.15,32.16,32.12,32.16,100600.0,17.19,17.1953,17.1739,17.1953,100600.0
2012-11-16 10:55:00,32.16,32.18,32.14,32.18,103400.0,17.1953,17.206,17.1846,17.206,103400.0
2012-11-16 11:00:00,32.18,32.18,32.17,32.18,54800.0,17.206,17.206,17.2007,17.206,54800.0
2012-11-16 11:05:00,32.18,32.18,32.1,32.1,117400.0,17.206,17.206,17.1632,17.1632,117400.0
2012-11-16 11:10:00,32.1,32.14,32.09,32.14,24300.0,17.1632,17.1846,17.1579,17.1846,24300.0
2012-11-16 11:15:00,32.13,32.17,32.13,32.14,81400.0,17.1793,17.2007,17.1793,17.1846,81400.0
2012-11-16 11:20:00,32.14,32.16,32.14,32.16,49600.0,17.1846,17.1953,17.1846,17.1953,49600.0
2012-11-16 11:25:00,32.16,32.16,32.1,32.11,145000.0,17.1953,17.1953,17.1632,17.1686,145000.0
2012-11-16 11:30:00,32.12,32.14,32.11,32.14,48900.0,17.1739,17.1846,17.1686,17.1846,48900.0
2012-11-16 11:35:00,32.14,32.15,32.07,32.13,128600.0,17.1846,17.19,17.1472,17.1793,128600.0
2012-11-16 11:40:00,32.14,32.3,32.14,32.24,129400.0,17.1846,17.2702,17.1846,17.2381,129400.0
2012-11-16 11:45:00,32.25,32.26,32.19,32.23,152900.0,17.2434,17.2488,17.2113,17.2327,152900.0
2012-11-16 11:50:00,32.24,32.32,32.23,32.28,93700.0,17.2381,17.2809,17.2327,17.2595,93700.0
2012-11-16 11:55:00,32.27,32.36,32.25,32.35,70600.0,17.2541,17.3022,17.2434,17.2969,70600.0
2012-11-16 12:00:00,32.35,32.36,32.32,32.33,81600.0,17.2969,17.3022,17.2809,17.2862,81600.0
2012-11-16 12:05:00,32.33,32.35,32.28,32.31,76400.0,17.2862,17.2969,17.2595,17.2755,76400.0
2012-11-16 12:10:00,32.31,32.31,32.25,32.28,39000.0,17.2755,17.2755,17.2434,17.2595,39000.0
2012-11-16 12:15:00,32.28,32.29,32.25,32.25,74000.0,17.2595,17.2648,17.2434,17.2434,74000.0
2012-11-16 12:20:00,32.26,32.28,32.23,32.27,104700.0,17.2488,17.2595,17.2327,17.2541,104700.0
2012-11-16 12:25:00,32.28,32.38,32.27,32.35,90400.0,17.2595,17.3129,17.2541,17.2969,90400.0
2012-11-16 12:30:00,32.35,32.41,32.34,32.38,85200.0,17.2969,17.329,17.2915,17.3129,85200.0
2012-11-16 12:35:00,32.38,32.4,32.35,32.39,48200.0,17.3129,17.3236,17.2969,17.3183,48200.0
2012-11-16 12:40:00,32.4,32.41,32.33,32.34,42400.0,17.3236,17.329,17.2862,17.2915,42400.0
2012-11-16 12:45:00,32.34,32.4,32.34,32.34,32300.0,17.2915,17.3236,17.2915,17.2915,32300.0
2012-11-16 12:50:00,32.34,32.38,32.31,32.35,34400.0,17.2915,17.3129,17.2755,17.2969,34400.0
2012-11-16 12:55:00,32.35,32.38,32.34,32.36,47000.0,17.2969,17.3129,17.2915,17.3022,47000.0
2012-11-16 13:00:00,32.37,32.37,32.29,32.29,45300.0,17.3076,17.3076,17.2648,17.2648,45300.0
2012-11-16 13:05:00,32.29,32.34,32.27,32.34,100500.0,17.2648,17.2915,17.2541,17.2915,100500.0
2012-11-16 13:10:00,32.33,32.34,32.3,32.3,60900.0,17.2862,17.2915,17.2702,17.2702,60900.0
2012-11-16 13:15:00,32.3,32.31,32.27,32.27,80400.0,17.2702,17.2755,17.2541,17.2541,80400.0
2012-11-16 13:20:00,32.28,32.3,32.27,32.3,26700.0,17.2595,17.2702,17.2541,17.2702,26700.0
2012-11-16 13:25:00,32.29,32.3,32.28,32.29,30400.0,17.2648,17.2702,17.2595,17.2648,30400.0
2012-11-16 13:30:00,32.29,32.31,32.28,32.3,86800.0,17.2648,17.2755,17.2595,17.2702,86800.0
2012-11-16 13:35:00,32.3,32.31,32.28,32.29,92000.0,17.2702,17.2755,17.2595,17.2648,92000.0
2012-11-16 13:40:00,32.29,32.31,32.28,32.3,53500.0,17.2648,17.2755,17.2595,17.2702,53500.0
2012-11-16 13:45:00,32.3,32.31,32.27,32.27,85000.0,17.2702,17.2755,17.2541,17.2541,85000.0
2012-11-16 13:50:00,32.28,32.31,32.27,32.3,55800.0,17.2595,17.2755,17.2541,17.2702,55800.0
2012-11-16 13:55:00,32.3,32.34,32.3,32.33,90500.0,17.2702,17.2915,17.2702,17.2862,90500.0
2012-11-16 14:00:00,32.34,32.38,32.33,32.35,35700.0,17.2915,17.3129,17.2862,17.2969,35700.0
2012-11-16 14:05:00,32.36,32.36,32.29,32.3,125500.0,17.3022,17.3022,17.2648,17.2702,125500.0
2012-11-16 14:10:00,32.31,32.37,32.3,32.37,37800.0,17.2755,17.3076,17.2702,17.3076,37800.0
2012-11-16 14:15:00,32.38,32.38,32.32,32.36,24600.0,17.3129,17.3129,17.2809,17.3022,24600.0
2012-11-16 14:20:00,32.36,32.38,32.3,32.3,59700.0,17.3022,17.3129,17.2702,17.2702,59700.0
2012-11-16 14:25:00,32.3,32.31,32.29,32.29,31800.0,17.2702,17.2755,17.2648,17.2648,31800.0
2012-11-16 14:30:00,32.3,32.3,32.22,32.24,42700.0,17.2702,17.2702,17.2274,17.2381,42700.0
2012-11-16 14:35:00,32.24,32.26,32.23,32.25,47900.0,17.2381,17.2488,17.2327,17.2434,47900.0
2012-11-16 14:40:00,32.24,32.25,32.24,32.24,30700.0,17.2381,17.2434,17.2381,17.2381,30700.0
2012-11-16 14:45:00,32.25,32.25,32.22,32.24,78100.0,17.2434,17.2434,17.2274,17.2381,78100.0
2012-11-16 14:50:00,32.23,32.24,32.22,32.23,28500.0,17.2327,17.2381,17.2274,17.2327,28500.0
2012-11-16 14:55:00,32.24,32.26,32.22,32.25,63000.0,17.2381,17.2488,17.2274,17.2434,63000.0
2012-11-16 15:00:00,32.24,32.25,32.23,32.24,102200.0,17.2381,17.2434,17.2327,17.2381,102200.0
2012-11-16 15:05:00,32.24,32.35,32.23,32.35,129200.0,17.2381,17.2969,17.2327,17.2969,129200.0
2012-11-16 15:10:00,32.35,32.35,32.3,32.31,61300.0,17.2969,17.2969,17.2702,17.2755,61300.0
2012-11-16 15:15:00,32.31,32.38,32.31,32.36,50200.0,17.2755,17.3129,17.2755,17.3022,50200.0
2012-11-16 15:20:00,32.36,32.36,32.33,32.35,52900.0,17.3022,17.3022,17.2862,17.2969,52900.0
2012-11-16 15:25:00,32.36,32.36,32.3,32.32,135200.0,17.3022,17.3022,17.2702,17.2809,135200.0
2012-11-16 15:30:00,32.32,32.35,32.31,32.34,111500.0,17.2809,17.2969,17.2755,17.2915,111500.0
2012-11-16 15:35:00,32.34,32.35,32.3,32.33,87600.0,17.2915,17.2969,17.2702,17.2862,87600.0
2012-11-16 15:40:00,32.33,32.33,32.32,32.33,85000.0,17.2862,17.2862,17.2809,17.2862,85000.0
2012-11-16 15:45:00,32.33,32.33,32.27,32.3,159900.0,17.2862,17.2862,17.2541,17.2702,159900.0
2012-11-16 15:50:00,32.31,32.31,32.29,32.3,187300.0,17.2755,17.2755,17.2648,17.2702,187300.0
2012-11-16 15:55:00,32.3,32.31,32.29,32.3,231200.0,17.2702,17.2755,17.2648,17.2702,231200.0
2012-11-19 09:30:00,32.69,32.93,32.67,32.84,160600.0,17.4787,17.607,17.468,17.5589,160600.0
2012-11-19 09:35:00,32.85,33.27,32.84,33.15,322300.0,17.5642,17.7888,17.5589,17.7246,322300.0
2012-11-19 09:40:00,33.15,33.26,33.08,33.21,276500.0,17.7246,17.7835,17.6872,17.7567,276500.0
2012-11-19 09:45:00,33.21,33.29,33.2,33.23,308700.0,17.7567,17.7995,17.7514,17.7674,308700.0
2012-11-19 09:50:00,33.23,33.5,33.23,33.33,99800.0,17.7674,17.9118,17.7674,17.8209,99800.0
2012-11-19 09:55:00,33.33,33.42,33.26,33.34,167500.0,17.8209,17.869,17.7835,17.8262,167500.0
2012-11-19 10:00:00,33.34,33.45,33.32,33.33,175100.0,17.8262,17.885,17.8155,17.8209,175100.0
2012-11-19 10:05:00,33.33,33.38,33.23,33.3,191900.0,17.8209,17.8476,17.7674,17.8048,191900.0
2012-11-19 10:10:00,33.31,33.31,33.26,33.29,51700.0,17.8102,17.8102,17.7835,17.7995,51700.0
2012-11-19 10:15:00,33.28,33.35,33.27,33.34,147000.0,17.7941,17.8316,17.7888,17.8262,147000.0
2012-11-19 10:20:00,33.34,33.35,33.26,33.26,111700.0,17.8262,17.8316,17.7835,17.7835,111700.0
2012-11-19 10:25:00,33.25,33.27,33.2,33.23,128800.0,17.7781,17.7888,17.7514,17.7674,128800.0
2012-11-19 10:30:00,33.23,33.29,33.21,33.28,188300.0,17.7674,17.7995,17.7567,17.7941,188300.0
2012-11-19 10:35:00,33.27,33.42,33.27,33.41,310400.0,17.7888,17.869,17.7888,17.8637,310400.0
2012-11-19 10:40:00,33.4,33.41,33.36,33.36,81400.0,17.8583,17.8637,17.8369,17.8369,81400.0
2012-11-19 10:45:00,33.36,33.38,33.36,33.38,168200.0,17.8369,17.8476,17.8369,17.8476,168200.0
2012-11-19 10:50:00,33.38,33.41,33.36,33.41,46800.0,17.8476,17.8637,17.8369,17.8637,46800.0
2012-11-19 10:55:00,33.41,33.48,33.38,33.4,168200.0,17.8637,17.9011,17.8476,17.8583,168200.0
2012-11-19 11:00:00,33.4,33.47,33.4,33.46,32900.0,17.8583,17.8957,17.8583,17.8904,32900.0
2012-11-19 11:05:00,33.47,33.6,33.47,33.55,115300.0,17.8957,17.9652,17.8957,17.9385,115300.0
2012-11-19 11:10:00,33.54,33.55,33.54,33.55,31100.0,17.9332,17.9385,17.9332,17.9385,31100.0
2012-11-19 11:15:00,33.55,33.55,33.49,33.52,49000.0,17.9385,17.9385,17.9064,17.9225,49000.0
2012-11-19 11:20:00,33.51,33.53,33.5,33.5,28700.0,17.9171,17.9278,17.9118,17.9118,28700.0
2012-11-19 11:25:00,33.5,33.51,33.47,33.47,47900.0,17.9118,17.9171,17.8957,17.8957,47900.0
2012-11-19 11:30:00,33.48,33.52,33.48,33.5,40000.0,17.9011,17.9225,17.9011,17.9118,40000.0
2012-11-19 11:35:00,33.49,33.51,33.49,33.5,31800.0,17.9064,17.9171,17.9064,17.9118,31800.0
2012-11-19 11:40:00,33.5,33.5,33.49,33.5,27000.0,17.9118,17.9118,17.9064,17.9118,27000.0
2012-11-19 11:45:00,33.5,33.5,33.49,33.5,72700.0,17.9118,17.9118,17.9064,17.9118,72700.0
2012-11-19 11:50:00,33.5,33.5,33.48,33.49,61500.0,17.9118,17.9118,17.9011,17.9064,61500.0
2012-11-19 11:55:00,33.48,33.49,33.45,33.47,68700.0,17.9011,17.9064,17.885,17.8957,68700.0
2012-11-19 12:00:00,33.47,33.5,33.46,33.49,84100.0,17.8957,17.9118,17.8904,17.9064,84100.0
2012-11-19 12:05:00,33.49,33.49,33.47,33.48,101100.0,17.9064,17.9064,17.8957,17.9011,101100.0
2012-11-19 12:10:00,33.49,33.49,33.48,33.48,32000.0,17.9064,17.9064,17.9011,17.9011,32000.0
2012-11-19 12:15:00,33.49,33.49,33.48,33.48,17700.0,17.9064,17.9064,17.9011,17.9011,17700.0
2012-11-19 12:20:00,33.48,33.49,33.48,33.49,66800.0,17.9011,17.9064,17.9011,17.9064,66800.0
2012-11-19 12:25:00,33.48,33.49,33.48,33.49,25600.0,17.9011,17.9064,17.9011,17.9064,25600.0
2012-11-19 12:30:00,33.48,33.51,33.48,33.51,41600.0,17.9011,17.9171,17.9011,17.9171,41600.0
2012-11-19 12:35:00,33.51,33.55,33.5,33.55,79300.0,17.9171,17.9385,17.9118,17.9385,79300.0
2012-11-19 12:40:00,33.55,33.59,33.54,33.59,116300.0,17.9385,17.9599,17.9332,17.9599,116300.0
2012-11-19 12:45:00,33.59,33.6,33.55,33.57,32300.0,17.9599,17.9652,17.9385,17.9492,32300.0
2012-11-19 12:50:00,33.57,33.57,33.53,33.54,42000.0,17.9492,17.9492,17.9278,17.9332,42000.0
2012-11-19 12:55:00,33.54,33.55,33.53,33.55,19400.0,17.9332,17.9385,17.9278,17.9385,19400.0
2012-11-19 13:00:00,33.54,33.55,33.52,33.53,58400.0,17.9332,17.9385,17.9225,17.9278,58400.0
2012-11-19 13:05:00,33.53,33.54,33.52,33.54,18300.0,17.9278,17.9332,17.9225,17.9332,18300.0
2012-11-19 13:10:00,33.53,33.54,33.52,33.52,10500.0,17.9278,17.9332,17.9225,17.9225,10500.0
2012-11-19 13:15:00,33.52,33.53,33.49,33.49,18500.0,17.9225,17.9278,17.9064,17.9064,18500.0
2012-11-19 13:20:00,33.48,33.48,33.46,33.46,19600.0,17.9011,17.9011,17.8904,17.8904,19600.0
2012-11-19 13:25:00,33.47,33.49,33.46,33.48,71100.0,17.8957,17.9064,17.8904,17.9011,71100.0
2012-11-19 13:30:00,33.48,33.51,33.48,33.5,36500.0,17.9011,17.9171,17.9011,17.9118,36500.0
2012-11-19 13:35:00,33.5,33.51,33.5,33.51,27400.0,17.9118,17.9171,17.9118,17.9171,27400.0
2012-11-19 13:40:00,33.51,33.51,33.48,33.49,271300.0,17.9171,17.9171,17.9011,17.9064,271300.0
2012-11-19 13:45:00,33.5,33.5,33.49,33.5,78800.0,17.9118,17.9118,17.9064,17.9118,78800.0
2012-11-19 13:50:00,33.5,33.5,33.49,33.49,22900.0,17.9118,17.9118,17.9064,17.9064,22900.0
2012-11-19 13:55:00,33.49,33.5,33.48,33.48,47000.0,17.9064,17.9118,17.9011,17.9011,47000.0
2012-11-19 14:00:00,33.47,33.54,33.47,33.54,43000.0,17.8957,17.9332,17.8957,17.9332,43000.0
2012-11-19 14:05:00,33.54,33.58,33.53,33.57,48900.0,17.9332,17.9546,17.9278,17.9492,48900.0
2012-11-19 14:10:00,33.58,33.58,33.55,33.55,26800.0,17.9546,17.9546,17.9385,17.9385,26800.0
2012-11-19 14:15:00,33.55,33.56,33.5,33.5,39100.0,17.9385,17.9439,17.9118,17.9118,39100.0
2012-11-19 14:20:00,33.5,33.51,33.48,33.48,52100.0,17.9118,17.9171,17.9011,17.9011,52100.0
2012-11-19 14:25:00,33.48,33.51,33.48,33.48,40200.0,17.9011,17.9171,17.9011,17.9011,40200.0
2012-11-19 14:30:00,33.48,33.52,33.48,33.48,68900.0,17.9011,17.9225,17.9011,17.9011,68900.0
2012-11-19 14:35:00,33.48,33.49,33.47,33.48,15300.0,17.9011,17.9064,17.8957,17.9011,15300.0
2012-11-19 14:40:00,33.47,33.49,33.47,33.49,61500.0,17.8957,17.9064,17.8957,17.9064,61500.0
2012-11-19 14:45:00,33.48,33.48,33.46,33.48,120100.0,17.9011,17.9011,17.8904,17.9011,120100.0
2012-11-19 14:50:00,33.47,33.48,33.44,33.44,182200.0,17.8957,17.9011,17.8797,17.8797,182200.0
2012-11-19 14:55:00,33.45,33.45,33.43,33.44,77400.0,17.885,17.885,17.8743,17.8797,77400.0
2012-11-19 15:00:00,33.44,33.45,33.42,33.45,31200.0,17.8797,17.885,17.869,17.885,31200.0
2012-11-19 15:05:00,33.46,33.5,33.46,33.47,57600.0,17.8904,17.9118,17.8904,17.8957,57600.0
2012-11-19 15:10:00,33.47,33.5,33.46,33.48,36900.0,17.8957,17.9118,17.8904,17.9011,36900.0
2012-11-19 15:15:00,33.47,33.48,33.47,33.47,28300.0,17.8957,17.9011,17.8957,17.8957,28300.0
2012-11-19 15:20:00,33.46,33.47,33.44,33.45,29100.0,17.8904,17.8957,17.8797,17.885,29100.0
2012-11-19 15:25:00,33.45,33.46,33.42,33.42,22100.0,17.885,17.8904,17.869,17.869,22100.0
2012-11-19 15:30:00,33.42,33.5,33.41,33.48,57600.0,17.869,17.9118,17.8637,17.9011,57600.0
2012-11-19 15:35:00,33.49,33.5,33.47,33.5,48300.0,17.9064,17.9118,17.8957,17.9118,48300.0
2012-11-19 15:40:00,33.5,33.51,33.48,33.5,145900.0,17.9118,17.9171,17.9011,17.9118,145900.0
2012-11-19 15:45:00,33.49,33.55,33.46,33.46,269400.0,17.9064,17.9385,17.8904,17.8904,269400.0
2012-11-19 15:50:00,33.46,33.5,33.43,33.48,328600.0,17.8904,17.9118,17.8743,17.9011,328600.0
2012-11-19 15:55:00,33.48,33.48,33.46,33.48,396900.0,17.9011,17.9011,17.8904,17.9011,396900.0
2012-11-20 09:30:00,33.41,33.48,33.4,33.44,50500.0,17.8637,17.9011,17.8583,17.8797,50500.0
2012-11-20 09:35:00,33.45,33.53,33.41,33.52,28900.0,17.885,17.9278,17.8637,17.9225,28900.0
2012-11-20 09:40:00,33.52,33.54,33.37,33.48,66000.0,17.9225,17.9332,17.8423,17.9011,66000.0
2012-11-20 09:45:00,33.48,33.49,33.42,33.46,36000.0,17.9011,17.9064,17.869,17.8904,36000.0
2012-11-20 09:50:00,33.47,33.49,33.42,33.44,45700.0,17.8957,17.9064,17.869,17.8797,45700.0
2012-11-20 09:55:00,33.45,33.5,33.44,33.45,57400.0,17.885,17.9118,17.8797,17.885,57400.0
2012-11-20 10:00:00,33.45,33.46,33.42,33.42,37200.0,17.885,17.8904,17.869,17.869,37200.0
2012-11-20 10:05:00,33.41,33.45,33.4,33.41,44900.0,17.8637,17.885,17.8583,17.8637,44900.0
2012-11-20 10:10:00,33.41,33.46,33.4,33.45,61500.0,17.8637,17.8904,17.8583,17.885,61500.0
2012-11-20 10:15:00,33.45,33.5,33.45,33.48,44400.0,17.885,17.9118,17.885,17.9011,44400.0
2012-11-20 10:20:00,33.48,33.48,33.43,33.43,45300.0,17.9011,17.9011,17.8743,17.8743,45300.0
2012-11-20 10:25:00,33.44,33.45,33.41,33.43,23600.0,17.8797,17.885,17.8637,17.8743,23600.0
2012-11-20 10:30:00,33.44,33.47,33.42,33.47,37900.0,17.8797,17.8957,17.869,17.8957,37900.0
2012-11-20 10:35:00,33.47,33.48,33.47,33.48,16000.0,17.8957,17.9011,17.8957,17.9011,16000.0
2012-11-20 10:40:00,33.48,33.48,33.45,33.47,124900.0,17.9011,17.9011,17.885,17.8957,124900.0
2012-11-20 10:45:00,33.47,33.49,33.46,33.48,50700.0,17.8957,17.9064,17.8904,17.9011,50700.0
2012-11-20 10:50:00,33.49,33.5,33.48,33.49,35000.0,17.9064,17.9118,17.9011,17.9064,35000.0
2012-11-20 10:55:00,33.5,33.5,33.49,33.5,26900.0,17.9118,17.9118,17.9064,17.9118,26900.0
2012-11-20 11:00:00,33.49,33.49,33.45,33.45,30600.0,17.9064,17.9064,17.885,17.885,30600.0
2012-11-20 11:05:00,33.46,33.46,33.41,33.43,32900.0,17.8904,17.8904,17.8637,17.8743,32900.0
2012-11-20 11:10:00,33.43,33.46,33.43,33.46,43800.0,17.8743,17.8904,17.8743,17.8904,43800.0
2012-11-20 11:15:00,33.47,33.51,33.47,33.5,34500.0,17.8957,17.9171,17.8957,17.9118,34500.0
2012-11-20 11:20:00,33.5,33.55,33.5,33.54,29300.0,17.9118,17.9385,17.9118,17.9332,29300.0
2012-11-20 11:25:00,33.55,33.55,33.5,33.5,19900.0,17.9385,17.9385,17.9118,17.9118,19900.0
2012-11-20 11:30:00,33.51,33.54,33.5,33.52,39200.0,17.9171,17.9332,17.9118,17.9225,39200.0
2012-11-20 11:35:00,33.52,33.52,33.51,33.51,9900.0,17.9225,17.9225,17.9171,17.9171,9900.0
2012-11-20 11:40:00,33.52,33.54,33.51,33.54,14300.0,17.9225,17.9332,17.9171,17.9332,14300.0
2012-11-20 11:45:00,33.54,33.54,33.52,33.53,108600.0,17.9332,17.9332,17.9225,17.9278,108600.0
2012-11-20 11:50:00,33.52,33.52,33.5,33.51,43000.0,17.9225,17.9225,17.9118,17.9171,43000.0
2012-11-20 11:55:00,33.51,33.52,33.49,33.49,69200.0,17.9171,17.9225,17.9064,17.9064,69200.0
2012-11-20 12:00:00,33.5,33.51,33.48,33.5,34900.0,17.9118,17.9171,17.9011,17.9118,34900.0
2012-11-20 12:05:00,33.49,33.5,33.44,33.47,29200.0,17.9064,17.9118,17.8797,17.8957,29200.0
2012-11-20 12:10:00,33.46,33.49,33.46,33.47,17900.0,17.8904,17.9064,17.8904,17.8957,17900.0
2012-11-20 12:15:00,33.47,33.47,33.42,33.42,45000.0,17.8957,17.8957,17.869,17.869,45000.0
2012-11-20 12:20:00,33.42,33.44,33.4,33.43,18600.0,17.869,17.8797,17.8583,17.8743,18600.0
2012-11-20 12:25:00,33.43,33.43,33.41,33.41,10500.0,17.8743,17.8743,17.8637,17.8637,10500.0
2012-11-20 12:30:00,33.41,33.41,33.4,33.41,3800.0,17.8637,17.8637,17.8583,17.8637,3800.0
2012-11-20 12:35:00,33.41,33.41,33.38,33.4,30100.0,17.8637,17.8637,17.8476,17.8583,30100.0
2012-11-20 12:40:00,33.4,33.44,33.4,33.44,23800.0,17.8583,17.8797,17.8583,17.8797,23800.0
2012-11-20 12:45:00,33.44,33.47,33.43,33.47,35200.0,17.8797,17.8957,17.8743,17.8957,35200.0
2012-11-20 12:50:00,33.48,33.49,33.45,33.46,19300.0,17.9011,17.9064,17.885,17.8904,19300.0
2012-11-20 12:55:00,33.47,33.5,33.47,33.5,20600.0,17.8957,17.9118,17.8957,17.9118,20600.0
2012-11-20 13:00:00,33.5,33.5,33.46,33.48,45000.0,17.9118,17.9118,17.8904,17.9011,45000.0
2012-11-20 13:05:00,33.47,33.5,33.47,33.48,22700.0,17.8957,17.9118,17.8957,17.9011,22700.0
2012-11-20 13:10:00,33.47,33.47,33.39,33.42,112800.0,17.8957,17.8957,17.853,17.869,112800.0
2012-11-20 13:15:00,33.42,33.44,33.4,33.42,25400.0,17.869,17.8797,17.8583,17.869,25400.0
2012-11-20 13:20:00,33.43,33.44,33.41,33.43,14400.0,17.8743,17.8797,17.8637,17.8743,14400.0
2012-11-20 13:25:00,33.43,33.43,33.31,33.32,24200.0,17.8743,17.8743,17.8102,17.8155,24200.0
2012-11-20 13:30:00,33.32,33.34,33.31,33.33,16500.0,17.8155,17.8262,17.8102,17.8209,16500.0
2012-11-20 13:35:00,33.34,33.38,33.34,33.34,22500.0,17.8262,17.8476,17.8262,17.8262,22500.0
2012-11-20 13:40:00,33.34,33.34,33.32,33.32,15100.0,17.8262,17.8262,17.8155,17.8155,15100.0
2012-11-20 13:45:00,33.32,33.41,33.3,33.41,59300.0,17.8155,17.8637,17.8048,17.8637,59300.0
2012-11-20 13:50:00,33.41,33.42,33.4,33.41,11900.0,17.8637,17.869,17.8583,17.8637,11900.0
2012-11-20 13:55:00,33.41,33.42,33.4,33.42,38500.0,17.8637,17.869,17.8583,17.869,38500.0
2012-11-20 14:00:00,33.41,33.42,33.39,33.4,53800.0,17.8637,17.869,17.853,17.8583,53800.0
2012-11-20 14:05:00,33.41,33.41,33.4,33.41,18800.0,17.8637,17.8637,17.8583,17.8637,18800.0
2012-11-20 14:10:00,33.41,33.41,33.4,33.4,48400.0,17.8637,17.8637,17.8583,17.8583,48400.0
2012-11-20 14:15:00,33.41,33.41,33.4,33.41,41300.0,17.8637,17.8637,17.8583,17.8637,41300.0
2012-11-20 14:20:00,33.4,33.41,33.39,33.4,59200.0,17.8583,17.8637,17.853,17.8583,59200.0
2012-11-20 14:25:00,33.41,33.41,33.4,33.4,41500.0,17.8637,17.8637,17.8583,17.8583,41500.0
2012-11-20 14:30:00,33.41,33.41,33.4,33.41,14900.0,17.8637,17.8637,17.8583,17.8637,14900.0
2012-11-20 14:35:00,33.41,33.41,33.4,33.41,30400.0,17.8637,17.8637,17.8583,17.8637,30400.0
2012-11-20 14:40:00,33.41,33.45,33.4,33.44,42200.0,17.8637,17.885,17.8583,17.8797,42200.0
2012-11-20 14:45:00,33.44,33.52,33.43,33.52,26900.0,17.8797,17.9225,17.8743,17.9225,26900.0
2012-11-20 14:50:00,33.52,33.53,33.49,33.5,37600.0,17.9225,17.9278,17.9064,17.9118,37600.0
2012-11-20 14:55:00,33.5,33.51,33.48,33.48,39200.0,17.9118,17.9171,17.9011,17.9011,39200.0
2012-11-20 15:00:00,33.49,33.54,33.48,33.53,41300.0,17.9064,17.9332,17.9011,17.9278,41300.0
2012-11-20 15:05:00,33.53,33.55,33.48,33.49,47900.0,17.9278,17.9385,17.9011,17.9064,47900.0
2012-11-20 15:10:00,33.49,33.49,33.48,33.49,34500.0,17.9064,17.9064,17.9011,17.9064,34500.0
2012-11-20 15:15:00,33.49,33.49,33.47,33.47,44400.0,17.9064,17.9064,17.8957,17.8957,44400.0
2012-11-20 15:20:00,33.47,33.48,33.47,33.47,36000.0,17.8957,17.9011,17.8957,17.8957,36000.0
2012-11-20 15:25:00,33.47,33.48,33.47,33.47,13100.0,17.8957,17.9011,17.8957,17.8957,13100.0
2012-11-20 15:30:00,33.48,33.48,33.47,33.47,58900.0,17.9011,17.9011,17.8957,17.8957,58900.0
2012-11-20 15:35:00,33.48,33.48,33.47,33.48,49400.0,17.9011,17.9011,17.8957,17.9011,49400.0
2012-11-20 15:40:00,33.48,33.48,33.44,33.46,66900.0,17.9011,17.9011,17.8797,17.8904,66900.0
2012-11-20 15:45:00,33.46,33.47,33.44,33.45,100100.0,17.8904,17.8957,17.8797,17.885,100100.0
2012-11-20 15:50:00,33.45,33.45,33.44,33.44,100000.0,17.885,17.885,17.8797,17.8797,100000.0
2012-11-20 15:55:00,33.44,33.45,33.44,33.45,232300.0,17.8797,17.885,17.8797,17.885,232300.0
2012-11-21 09:30:00,33.54,33.61,33.5,33.5,34900.0,17.9332,17.9706,17.9118,17.9118,34900.0
2012-11-21 09:35:00,33.5,33.65,33.5,33.62,29200.0,17.9118,17.992,17.9118,17.9759,29200.0
2012-11-21 09:40:00,33.61,33.62,33.51,33.52,22100.0,17.9706,17.9759,17.9171,17.9225,22100.0
2012-11-21 09:45:00,33.53,33.56,33.51,33.53,19200.0,17.9278,17.9439,17.9171,17.9278,19200.0
2012-11-21 09:50:00,33.54,33.54,33.46,33.48,34100.0,17.9332,17.9332,17.8904,17.9011,34100.0
2012-11-21 09:55:00,33.47,33.49,33.43,33.47,23100.0,17.8957,17.9064,17.8743,17.8957,23100.0
2012-11-21 10:00:00,33.5,33.51,33.47,33.48,21300.0,17.9118,17.9171,17.8957,17.9011,21300.0
2012-11-21 10:05:00,33.49,33.52,33.48,33.51,45900.0,17.9064,17.9225,17.9011,17.9171,45900.0
2012-11-21 10:10:00,33.5,33.52,33.48,33.48,19200.0,17.9118,17.9225,17.9011,17.9011,19200.0
2012-11-21 10:15:00,33.49,33.53,33.48,33.52,112900.0,17.9064,17.9278,17.9011,17.9225,112900.0
2012-11-21 10:20:00,33.51,33.54,33.48,33.48,36500.0,17.9171,17.9332,17.9011,17.9011,36500.0
2012-11-21 10:25:00,33.48,33.54,33.47,33.52,57500.0,17.9011,17.9332,17.8957,17.9225,57500.0
2012-11-21 10:30:00,33.52,33.52,33.48,33.48,64800.0,17.9225,17.9225,17.9011,17.9011,64800.0
2012-11-21 10:35:00,33.48,33.51,33.47,33.49,48400.0,17.9011,17.9171,17.8957,17.9064,48400.0
2012-11-21 10:40:00,33.5,33.5,33.42,33.44,30100.0,17.9118,17.9118,17.869,17.8797,30100.0
2012-11-21 10:45:00,33.43,33.43,33.38,33.39,31800.0,17.8743,17.8743,17.8476,17.853,31800.0
2012-11-21 10:50:00,33.39,33.4,33.36,33.39,21100.0,17.853,17.8583,17.8369,17.853,21100.0
2012-11-21 10:55:00,33.39,33.41,33.37,33.37,19300.0,17.853,17.8637,17.8423,17.8423,19300.0
2012-11-21 11:00:00,33.38,33.4,33.38,33.4,13100.0,17.8476,17.8583,17.8476,17.8583,13100.0
2012-11-21 11:05:00,33.4,33.41,33.39,33.39,31800.0,17.8583,17.8637,17.853,17.853,31800.0
2012-11-21 11:10:00,33.39,33.41,33.39,33.4,14200.0,17.853,17.8637,17.853,17.8583,14200.0
2012-11-21 11:15:00,33.4,33.41,33.4,33.41,46100.0,17.8583,17.8637,17.8583,17.8637,46100.0
2012-11-21 11:20:00,33.41,33.41,33.39,33.4,41900.0,17.8637,17.8637,17.853,17.8583,41900.0
2012-11-21 11:25:00,33.41,33.41,33.4,33.41,14500.0,17.8637,17.8637,17.8583,17.8637,14500.0
2012-11-21 11:30:00,33.4,33.41,33.4,33.41,16300.0,17.8583,17.8637,17.8583,17.8637,16300.0
2012-11-21 11:35:00,33.41,33.41,33.4,33.4,8400.0,17.8637,17.8637,17.8583,17.8583,8400.0
2012-11-21 11:40:00,33.41,33.41,33.38,33.4,19100.0,17.8637,17.8637,17.8476,17.8583,19100.0
2012-11-21 11:45:00,33.4,33.4,33.38,33.4,28200.0,17.8583,17.8583,17.8476,17.8583,28200.0
2012-11-21 11:50:00,33.4,33.41,33.38,33.38,28800.0,17.8583,17.8637,17.8476,17.8476,28800.0
2012-11-21 11:55:00,33.39,33.41,33.38,33.4,12600.0,17.853,17.8637,17.8476,17.8583,12600.0
2012-11-21 12:00:00,33.4,33.41,33.39,33.39,63500.0,17.8583,17.8637,17.853,17.853,63500.0
2012-11-21 12:05:00,33.4,33.41,33.39,33.4,26400.0,17.8583,17.8637,17.853,17.8583,26400.0
2012-11-21 12:10:00,33.4,33.41,33.39,33.4,5300.0,17.8583,17.8637,17.853,17.8583,5300.0
2012-11-21 12:15:00,33.41,33.41,33.38,33.38,13000.0,17.8637,17.8637,17.8476,17.8476,13000.0
2012-11-21 12:20:00,33.38,33.41,33.38,33.41,22700.0,17.8476,17.8637,17.8476,17.8637,22700.0
2012-11-21 12:25:00,33.41,33.41,33.39,33.41,43400.0,17.8637,17.8637,17.853,17.8637,43400.0
2012-11-21 12:30:00,33.41,33.43,33.4,33.43,25300.0,17.8637,17.8743,17.8583,17.8743,25300.0
2012-11-21 12:35:00,33.43,33.47,33.42,33.47,15900.0,17.8743,17.8957,17.869,17.8957,15900.0
2012-11-21 12:40:00,33.46,33.47,33.44,33.45,16900.0,17.8904,17.8957,17.8797,17.885,16900.0
2012-11-21 12:45:00,33.45,33.46,33.44,33.45,16300.0,17.885,17.8904,17.8797,17.885,16300.0
2012-11-21 12:50:00,33.45,33.46,33.43,33.45,11200.0,17.885,17.8904,17.8743,17.885,11200.0
2012-11-21 12:55:00,33.45,33.46,33.44,33.45,10900.0,17.885,17.8904,17.8797,17.885,10900.0
2012-11-21 13:00:00,33.44,33.46,33.44,33.45,22200.0,17.8797,17.8904,17.8797,17.885,22200.0
2012-11-21 13:05:00,33.44,33.45,33.42,33.45,188800.0,17.8797,17.885,17.869,17.885,188800.0
2012-11-21 13:10:00,33.45,33.45,33.43,33.43,18900.0,17.885,17.885,17.8743,17.8743,18900.0
2012-11-21 13:15:00,33.43,33.44,33.42,33.44,43400.0,17.8743,17.8797,17.869,17.8797,43400.0
2012-11-21 13:20:00,33.44,33.44,33.42,33.42,6900.0,17.8797,17.8797,17.869,17.869,6900.0
2012-11-21 13:25:00,33.43,33.43,33.42,33.42,11400.0,17.8743,17.8743,17.869,17.869,11400.0
2012-11-21 13:30:00,33.43,33.45,33.42,33.45,25300.0,17.8743,17.885,17.869,17.885,25300.0
2012-11-21 13:35:00,33.45,33.45,33.44,33.45,39600.0,17.885,17.885,17.8797,17.885,39600.0
2012-11-21 13:40:00,33.45,33.45,33.44,33.45,14200.0,17.885,17.885,17.8797,17.885,14200.0
2012-11-21 13:45:00,33.44,33.45,33.43,33.44,32000.0,17.8797,17.885,17.8743,17.8797,32000.0
2012-11-21 13:50:00,33.43,33.44,33.41,33.42,21200.0,17.8743,17.8797,17.8637,17.869,21200.0
2012-11-21 13:55:00,33.41,33.43,33.41,33.41,42200.0,17.8637,17.8743,17.8637,17.8637,42200.0
2012-11-21 14:00:00,33.41,33.44,33.41,33.43,20600.0,17.8637,17.8797,17.8637,17.8743,20600.0
2012-11-21 14:05:00,33.44,33.44,33.43,33.43,5300.0,17.8797,17.8797,17.8743,17.8743,5300.0
2012-11-21 14:10:00,33.43,33.44,33.43,33.43,10000.0,17.8743,17.8797,17.8743,17.8743,10000.0
2012-11-21 14:15:00,33.43,33.44,33.41,33.41,14900.0,17.8743,17.8797,17.8637,17.8637,14900.0
2012-11-21 14:20:00,33.41,33.44,33.41,33.42,19300.0,17.8637,17.8797,17.8637,17.869,19300.0
2012-11-21 14:25:00,33.43,33.44,33.41,33.44,20500.0,17.8743,17.8797,17.8637,17.8797,20500.0
2012-11-21 14:30:00,33.43,33.45,33.43,33.45,19800.0,17.8743,17.885,17.8743,17.885,19800.0
2012-11-21 14:35:00,33.45,33.46,33.44,33.45,22300.0,17.885,17.8904,17.8797,17.885,22300.0
2012-11-21 14:40:00,33.45,33.46,33.45,33.45,20800.0,17.885,17.8904,17.885,17.885,20800.0
2012-11-21 14:45:00,33.45,33.46,33.45,33.46,17900.0,17.885,17.8904,17.885,17.8904,17900.0
2012-11-21 14:50:00,33.45,33.46,33.45,33.45,12600.0,17.885,17.8904,17.885,17.885,12600.0
2012-11-21 14:55:00,33.45,33.45,33.43,33.45,58900.0,17.885,17.885,17.8743,17.885,58900.0
2012-11-21 15:00:00,33.44,33.46,33.44,33.45,41100.0,17.8797,17.8904,17.8797,17.885,41100.0
2012-11-21 15:05:00,33.44,33.46,33.44,33.45,43200.0,17.8797,17.8904,17.8797,17.885,43200.0
2012-11-21 15:10:00,33.44,33.46,33.43,33.46,36900.0,17.8797,17.8904,17.8743,17.8904,36900.0
2012-11-21 15:15:00,33.45,33.46,33.45,33.45,9400.0,17.885,17.8904,17.885,17.885,9400.0
2012-11-21 15:20:00,33.45,33.46,33.44,33.44,13300.0,17.885,17.8904,17.8797,17.8797,13300.0
2012-11-21 15:25:00,33.44,33.46,33.43,33.45,44800.0,17.8797,17.8904,17.8743,17.885,44800.0
2012-11-21 15:30:00,33.46,33.46,33.44,33.45,15000.0,17.8904,17.8904,17.8797,17.885,15000.0
2012-11-21 15:35:00,33.44,33.44,33.41,33.41,36100.0,17.8797,17.8797,17.8637,17.8637,36100.0
2012-11-21 15:40:00,33.41,33.42,33.41,33.41,32200.0,17.8637,17.869,17.8637,17.8637,32200.0
2012-11-21 15:45:00,33.42,33.46,33.41,33.44,90900.0,17.869,17.8904,17.8637,17.8797,90900.0
2012-11-21 15:50:00,33.45,33.45,33.42,33.43,36000.0,17.885,17.885,17.869,17.8743,36000.0
2012-11-21 15:55:00,33.42,33.46,33.42,33.45,153500.0,17.869,17.8904,17.869,17.885,153500.0
2012-11-23 09:30:00,33.56,33.61,33.5,33.59,40100.0,17.9439,17.9706,17.9118,17.9599,40100.0
2012-11-23 09:35:00,33.58,33.64,33.57,33.61,24800.0,17.9546,17.9866,17.9492,17.9706,24800.0
2012-11-23 09:40:00,33.59,33.61,33.56,33.57,10500.0,17.9599,17.9706,17.9439,17.9492,10500.0
2012-11-23 09:45:00,33.59,33.59,33.46,33.49,100400.0,17.9599,17.9599,17.8904,17.9064,100400.0
2012-11-23 09:50:00,33.48,33.48,33.41,33.46,11800.0,17.9011,17.9011,17.8637,17.8904,11800.0
2012-11-23 09:55:00,33.46,33.55,33.46,33.53,27500.0,17.8904,17.9385,17.8904,17.9278,27500.0
2012-11-23 10:00:00,33.53,33.58,33.52,33.58,47100.0,17.9278,17.9546,17.9225,17.9546,47100.0
2012-11-23 10:05:00,33.58,33.61,33.56,33.6,61500.0,17.9546,17.9706,17.9439,17.9652,61500.0
2012-11-23 10:10:00,33.6,33.66,33.6,33.65,29000.0,17.9652,17.9973,17.9652,17.992,29000.0
2012-11-23 10:15:00,33.64,33.74,33.63,33.74,23300.0,17.9866,18.0401,17.9813,18.0401,23300.0
2012-11-23 10:20:00,33.74,33.82,33.72,33.81,15900.0,18.0401,18.0829,18.0294,18.0775,15900.0
2012-11-23 10:25:00,33.81,33.84,33.79,33.82,15800.0,18.0775,18.0936,18.0668,18.0829,15800.0
2012-11-23 10:30:00,33.82,33.87,33.81,33.86,68300.0,18.0829,18.1096,18.0775,18.1043,68300.0
2012-11-23 10:35:00,33.85,33.88,33.83,33.88,26800.0,18.0989,18.115,18.0882,18.115,26800.0
2012-11-23 10:40:00,33.88,33.88,33.85,33.87,17900.0,18.115,18.115,18.0989,18.1096,17900.0
2012-11-23 10:45:00,33.88,33.89,33.87,33.87,25000.0,18.115,18.1203,18.1096,18.1096,25000.0
2012-11-23 10:50:00,33.87,33.91,33.86,33.9,50400.0,18.1096,18.131,18.1043,18.1256,50400.0
2012-11-23 10:55:00,33.89,33.9,33.76,33.79,41100.0,18.1203,18.1256,18.0508,18.0668,41100.0
2012-11-23 11:00:00,33.8,33.8,33.77,33.78,16000.0,18.0722,18.0722,18.0561,18.0615,16000.0
2012-11-23 11:05:00,33.78,33.78,33.7,33.73,18200.0,18.0615,18.0615,18.0187,18.0348,18200.0
2012-11-23 11:10:00,33.72,33.73,33.7,33.7,15800.0,18.0294,18.0348,18.0187,18.0187,15800.0
2012-11-23 11:15:00,33.7,33.75,33.7,33.74,19000.0,18.0187,18.0454,18.0187,18.0401,19000.0
2012-11-23 11:20:00,33.73,33.77,33.7,33.77,12400.0,18.0348,18.0561,18.0187,18.0561,12400.0
2012-11-23 11:25:00,33.77,33.83,33.77,33.83,9500.0,18.0561,18.0882,18.0561,18.0882,9500.0
2012-11-23 11:30:00,33.82,33.85,33.81,33.85,11500.0,18.0829,18.0989,18.0775,18.0989,11500.0
2012-11-23 11:35:00,33.84,33.85,33.81,33.81,5900.0,18.0936,18.0989,18.0775,18.0775,5900.0
2012-11-23 11:40:00,33.8,33.81,33.77,33.78,9800.0,18.0722,18.0775,18.0561,18.0615,9800.0
2012-11-23 11:45:00,33.78,33.78,33.74,33.74,15100.0,18.0615,18.0615,18.0401,18.0401,15100.0
2012-11-23 11:50:00,33.73,33.74,33.72,33.72,10900.0,18.0348,18.0401,18.0294,18.0294,10900.0
2012-11-23 11:55:00,33.72,33.73,33.72,33.73,6400.0,18.0294,18.0348,18.0294,18.0348,6400.0
2012-11-23 12:00:00,33.72,33.79,33.72,33.76,18400.0,18.0294,18.0668,18.0294,18.0508,18400.0
2012-11-23 12:05:00,33.75,33.78,33.73,33.74,19500.0,18.0454,18.0615,18.0348,18.0401,19500.0
2012-11-23 12:10:00,33.75,33.78,33.74,33.75,33200.0,18.0454,18.0615,18.0401,18.0454,33200.0
2012-11-23 12:15:00,33.76,33.79,33.74,33.74,24400.0,18.0508,18.0668,18.0401,18.0401,24400.0
2012-11-23 12:20:00,33.74,33.77,33.74,33.74,31200.0,18.0401,18.0561,18.0401,18.0401,31200.0
2012-11-23 12:25:00,33.74,33.77,33.71,33.71,36300.0,18.0401,18.0561,18.0241,18.0241,36300.0
2012-11-23 12:30:00,33.71,33.71,33.7,33.7,10900.0,18.0241,18.0241,18.0187,18.0187,10900.0
2012-11-23 12:35:00,33.7,33.77,33.7,33.77,37400.0,18.0187,18.0561,18.0187,18.0561,37400.0
2012-11-23 12:40:00,33.77,33.79,33.74,33.76,28600.0,18.0561,18.0668,18.0401,18.0508,28600.0
2012-11-23 12:45:00,33.78,33.79,33.76,33.76,60600.0,18.0615,18.0668,18.0508,18.0508,60600.0
2012-11-23 12:50:00,33.77,33.81,33.74,33.79,57400.0,18.0561,18.0775,18.0401,18.0668,57400.0
2012-11-23 12:55:00,33.78,33.79,33.68,33.73,257800.0,18.0615,18.0668,18.008,18.0348,257800.0
2012-11-26 09:30:00,33.61,33.66,33.6,33.63,36200.0,17.9706,17.9973,17.9652,17.9813,36200.0
2012-11-26 09:35:00,33.61,33.68,33.6,33.6,24500.0,17.9706,18.008,17.9652,17.9652,24500.0
2012-11-26 09:40:00,33.61,33.65,33.57,33.62,34800.0,17.9706,17.992,17.9492,17.9759,34800.0
2012-11-26 09:45:00,33.64,33.67,33.58,33.67,26400.0,17.9866,18.0027,17.9546,18.0027,26400.0
2012-11-26 09:50:00,33.67,33.69,33.61,33.62,14600.0,18.0027,18.0134,17.9706,17.9759,14600.0
2012-11-26 09:55:00,33.63,33.67,33.6,33.67,22300.0,17.9813,18.0027,17.9652,18.0027,22300.0
2012-11-26 10:00:00,33.67,33.75,33.67,33.75,31700.0,18.0027,18.0454,18.0027,18.0454,31700.0
2012-11-26 10:05:00,33.75,33.75,33.65,33.67,23300.0,18.0454,18.0454,17.992,18.0027,23300.0
2012-11-26 10:10:00,33.68,33.7,33.67,33.7,15500.0,18.008,18.0187,18.0027,18.0187,15500.0
2012-11-26 10:15:00,33.7,33.73,33.69,33.7,17000.0,18.0187,18.0348,18.0134,18.0187,17000.0
2012-11-26 10:20:00,33.7,33.71,33.66,33.7,17200.0,18.0187,18.0241,17.9973,18.0187,17200.0
2012-11-26 10:25:00,33.69,33.7,33.68,33.68,8300.0,18.0134,18.0187,18.008,18.008,8300.0
2012-11-26 10:30:00,33.68,33.72,33.67,33.7,43900.0,18.008,18.0294,18.0027,18.0187,43900.0
2012-11-26 10:35:00,33.7,33.74,33.7,33.71,18500.0,18.0187,18.0401,18.0187,18.0241,18500.0
2012-11-26 10:40:00,33.7,33.73,33.7,33.72,9200.0,18.0187,18.0348,18.0187,18.0294,9200.0
2012-11-26 10:45:00,33.71,33.74,33.7,33.7,15300.0,18.0241,18.0401,18.0187,18.0187,15300.0
2012-11-26 10:50:00,33.71,33.74,33.71,33.73,63300.0,18.0241,18.0401,18.0241,18.0348,63300.0
2012-11-26 10:55:00,33.73,33.75,33.71,33.71,57400.0,18.0348,18.0454,18.0241,18.0241,57400.0
2012-11-26 11:00:00,33.71,33.71,33.68,33.68,34700.0,18.0241,18.0241,18.008,18.008,34700.0
2012-11-26 11:05:00,33.68,33.69,33.64,33.64,24600.0,18.008,18.0134,17.9866,17.9866,24600.0
2012-11-26 11:10:00,33.65,33.67,33.65,33.66,17700.0,17.992,18.0027,17.992,17.9973,17700.0
2012-11-26 11:15:00,33.66,33.68,33.59,33.61,45700.0,17.9973,18.008,17.9599,17.9706,45700.0
2012-11-26 11:20:00,33.62,33.62,33.57,33.59,14100.0,17.9759,17.9759,17.9492,17.9599,14100.0
2012-11-26 11:25:00,33.59,33.63,33.59,33.62,10000.0,17.9599,17.9813,17.9599,17.9759,10000.0
2012-11-26 11:30:00,33.61,33.62,33.6,33.62,10700.0,17.9706,17.9759,17.9652,17.9759,10700.0
2012-11-26 11:35:00,33.62,33.65,33.62,33.65,22100.0,17.9759,17.992,17.9759,17.992,22100.0
2012-11-26 11:40:00,33.65,33.68,33.64,33.66,40400.0,17.992,18.008,17.9866,17.9973,40400.0
2012-11-26 11:45:00,33.66,33.68,33.66,33.68,20800.0,17.9973,18.008,17.9973,18.008,20800.0
2012-11-26 11:50:00,33.68,33.69,33.67,33.67,57600.0,18.008,18.0134,18.0027,18.0027,57600.0
2012-11-26 11:55:00,33.67,33.74,33.67,33.72,91800.0,18.0027,18.0401,18.0027,18.0294,91800.0
2012-11-26 12:00:00,33.72,33.72,33.62,33.62,21700.0,18.0294,18.0294,17.9759,17.9759,21700.0
2012-11-26 12:05:00,33.63,33.63,33.59,33.61,23000.0,17.9813,17.9813,17.9599,17.9706,23000.0
2012-11-26 12:10:00,33.62,33.68,33.62,33.67,19100.0,17.9759,18.008,17.9759,18.0027,19100.0
2012-11-26 12:15:00,33.68,33.69,33.66,33.68,15600.0,18.008,18.0134,17.9973,18.008,15600.0
2012-11-26 12:20:00,33.69,33.7,33.67,33.69,25400.0,18.0134,18.0187,18.0027,18.0134,25400.0
2012-11-26 12:25:00,33.68,33.69,33.67,33.67,7700.0,18.008,18.0134,18.0027,18.0027,7700.0
2012-11-26 12:30:00,33.68,33.7,33.66,33.66,23900.0,18.008,18.0187,17.9973,17.9973,23900.0
2012-11-26 12:35:00,33.66,33.72,33.66,33.72,23000.0,17.9973,18.0294,17.9973,18.0294,23000.0
2012-11-26 12:40:00,33.72,33.75,33.71,33.74,30900.0,18.0294,18.0454,18.0241,18.0401,30900.0
2012-11-26 12:45:00,33.75,33.77,33.73,33.75,60300.0,18.0454,18.0561,18.0348,18.0454,60300.0
2012-11-26 12:50:00,33.76,33.76,33.73,33.73,7400.0,18.0508,18.0508,18.0348,18.0348,7400.0
2012-11-26 12:55:00,33.73,33.75,33.7,33.7,27100.0,18.0348,18.0454,18.0187,18.0187,27100.0
2012-11-26 13:00:00,33.7,33.71,33.68,33.7,36000.0,18.0187,18.0241,18.008,18.0187,36000.0
2012-11-26 13:05:00,33.7,33.7,33.63,33.64,41000.0,18.0187,18.0187,17.9813,17.9866,41000.0
2012-11-26 13:10:00,33.63,33.66,33.59,33.66,49600.0,17.9813,17.9973,17.9599,17.9973,49600.0
2012-11-26 13:15:00,33.67,33.68,33.66,33.67,13300.0,18.0027,18.008,17.9973,18.0027,13300.0
2012-11-26 13:20:00,33.67,33.68,33.63,33.67,16100.0,18.0027,18.008,17.9813,18.0027,16100.0
2012-11-26 13:25:00,33.67,33.67,33.59,33.6,13500.0,18.0027,18.0027,17.9599,17.9652,13500.0
2012-11-26 13:30:00,33.6,33.61,33.58,33.6,17000.0,17.9652,17.9706,17.9546,17.9652,17000.0
2012-11-26 13:35:00,33.6,33.62,33.59,33.61,25600.0,17.9652,17.9759,17.9599,17.9706,25600.0
2012-11-26 13:40:00,33.62,33.62,33.57,33.6,28700.0,17.9759,17.9759,17.9492,17.9652,28700.0
2012-11-26 13:45:00,33.6,33.61,33.57,33.58,10600.0,17.9652,17.9706,17.9492,17.9546,10600.0
2012-11-26 13:50:00,33.57,33.61,33.57,33.61,24000.0,17.9492,17.9706,17.9492,17.9706,24000.0
2012-11-26 13:55:00,33.6,33.61,33.58,33.6,22100.0,17.9652,17.9706,17.9546,17.9652,22100.0
2012-11-26 14:00:00,33.6,33.61,33.58,33.61,16800.0,17.9652,17.9706,17.9546,17.9706,16800.0
2012-11-26 14:05:00,33.6,33.61,33.55,33.6,25300.0,17.9652,17.9706,17.9385,17.9652,25300.0
2012-11-26 14:10:00,33.6,33.63,33.59,33.63,23200.0,17.9652,17.9813,17.9599,17.9813,23200.0
2012-11-26 14:15:00,33.63,33.63,33.62,33.62,23500.0,17.9813,17.9813,17.9759,17.9759,23500.0
2012-11-26 14:20:00,33.62,33.64,33.62,33.64,17900.0,17.9759,17.9866,17.9759,17.9866,17900.0
2012-11-26 14:25:00,33.64,33.64,33.62,33.64,23300.0,17.9866,17.9866,17.9759,17.9866,23300.0
2012-11-26 14:30:00,33.63,33.68,33.63,33.68,43700.0,17.9813,18.008,17.9813,18.008,43700.0
2012-11-26 14:35:00,33.68,33.68,33.66,33.66,23600.0,18.008,18.008,17.9973,17.9973,23600.0
2012-11-26 14:40:00,33.67,33.67,33.65,33.65,12300.0,18.0027,18.0027,17.992,17.992,12300.0
2012-11-26 14:45:00,33.65,33.68,33.65,33.68,19000.0,17.992,18.008,17.992,18.008,19000.0
2012-11-26 14:50:00,33.68,33.68,33.67,33.68,45000.0,18.008,18.008,18.0027,18.008,45000.0
2012-11-26 14:55:00,33.68,33.69,33.67,33.69,25700.0,18.008,18.0134,18.0027,18.0134,25700.0
2012-11-26 15:00:00,33.69,33.7,33.68,33.68,51400.0,18.0134,18.0187,18.008,18.008,51400.0
2012-11-26 15:05:00,33.69,33.69,33.67,33.67,18600.0,18.0134,18.0134,18.0027,18.0027,18600.0
2012-11-26 15:10:00,33.67,33.69,33.66,33.67,36000.0,18.0027,18.0134,17.9973,18.0027,36000.0
2012-11-26 15:15:00,33.66,33.67,33.62,33.62,30800.0,17.9973,18.0027,17.9759,17.9759,30800.0
2012-11-26 15:20:00,33.62,33.67,33.62,33.66,42700.0,17.9759,18.0027,17.9759,17.9973,42700.0
2012-11-26 15:25:00,33.66,33.67,33.64,33.66,23000.0,17.9973,18.0027,17.9866,17.9973,23000.0
2012-11-26 15:30:00,33.65,33.65,33.58,33.59,33900.0,17.992,17.992,17.9546,17.9599,33900.0
2012-11-26 15:35:00,33.59,33.6,33.57,33.58,22700.0,17.9599,17.9652,17.9492,17.9546,22700.0
2012-11-26 15:40:00,33.57,33.64,33.57,33.58,41800.0,17.9492,17.9866,17.9492,17.9546,41800.0
2012-11-26 15:45:00,33.59,33.64,33.59,33.63,51900.0,17.9599,17.9866,17.9599,17.9813,51900.0
2012-11-26 15:50:00,33.63,33.63,33.56,33.56,77100.0,17.9813,17.9813,17.9439,17.9439,77100.0
2012-11-26 15:55:00,33.57,33.67,33.57,33.66,220600.0,17.9492,18.0027,17.9492,17.9973,220600.0
2012-11-27 09:30:00,33.65,33.65,33.55,33.57,64800.0,17.992,17.992,17.9385,17.9492,64800.0
2012-11-27 09:35:00,33.55,33.61,33.53,33.53,21900.0,17.9385,17.9706,17.9278,17.9278,21900.0
2012-11-27 09:40:00,33.53,33.55,33.5,33.52,15800.0,17.9278,17.9385,17.9118,17.9225,15800.0
2012-11-27 09:45:00,33.53,33.58,33.5,33.57,34500.0,17.9278,17.9546,17.9118,17.9492,34500.0
2012-11-27 09:50:00,33.56,33.57,33.51,33.52,29900.0,17.9439,17.9492,17.9171,17.9225,29900.0
2012-11-27 09:55:00,33.53,33.56,33.52,33.54,26200.0,17.9278,17.9439,17.9225,17.9332,26200.0
2012-11-27 10:00:00,33.53,33.57,33.52,33.53,16100.0,17.9278,17.9492,17.9225,17.9278,16100.0
2012-11-27 10:05:00,33.54,33.55,33.5,33.51,53200.0,17.9332,17.9385,17.9118,17.9171,53200.0
2012-11-27 10:10:00,33.51,33.51,33.43,33.48,63100.0,17.9171,17.9171,17.8743,17.9011,63100.0
2012-11-27 10:15:00,33.48,33.5,33.41,33.44,29000.0,17.9011,17.9118,17.8637,17.8797,29000.0
2012-11-27 10:20:00,33.44,33.48,33.41,33.44,17100.0,17.8797,17.9011,17.8637,17.8797,17100.0
2012-11-27 10:25:00,33.43,33.44,33.41,33.44,13600.0,17.8743,17.8797,17.8637,17.8797,13600.0
2012-11-27 10:30:00,33.42,33.45,33.4,33.44,46700.0,17.869,17.885,17.8583,17.8797,46700.0
2012-11-27 10:35:00,33.44,33.45,33.4,33.42,20900.0,17.8797,17.885,17.8583,17.869,20900.0
2012-11-27 10:40:00,33.42,33.44,33.4,33.41,24300.0,17.869,17.8797,17.8583,17.8637,24300.0
2012-11-27 10:45:00,33.4,33.45,33.38,33.42,18500.0,17.8583,17.885,17.8476,17.869,18500.0
2012-11-27 10:50:00,33.42,33.47,33.4,33.46,17400.0,17.869,17.8957,17.8583,17.8904,17400.0
2012-11-27 10:55:00,33.47,33.47,33.42,33.43,21500.0,17.8957,17.8957,17.869,17.8743,21500.0
2012-11-27 11:00:00,33.43,33.47,33.43,33.47,13500.0,17.8743,17.8957,17.8743,17.8957,13500.0
2012-11-27 11:05:00,33.47,33.48,33.45,33.47,11500.0,17.8957,17.9011,17.885,17.8957,11500.0
2012-11-27 11:10:00,33.46,33.48,33.46,33.47,10000.0,17.8904,17.9011,17.8904,17.8957,10000.0
2012-11-27 11:15:00,33.47,33.48,33.47,33.48,2800.0,17.8957,17.9011,17.8957,17.9011,2800.0
2012-11-27 11:20:00,33.48,33.51,33.47,33.5,27900.0,17.9011,17.9171,17.8957,17.9118,27900.0
2012-11-27 11:25:00,33.49,33.51,33.48,33.51,24000.0,17.9064,17.9171,17.9011,17.9171,24000.0
2012-11-27 11:30:00,33.51,33.51,33.49,33.51,302100.0,17.9171,17.9171,17.9064,17.9171,302100.0
2012-11-27 11:35:00,33.5,33.56,33.49,33.56,31600.0,17.9118,17.9439,17.9064,17.9439,31600.0
2012-11-27 11:40:00,33.56,33.59,33.54,33.58,25400.0,17.9439,17.9599,17.9332,17.9546,25400.0
2012-11-27 11:45:00,33.59,33.62,33.58,33.62,13600.0,17.9599,17.9759,17.9546,17.9759,13600.0
2012-11-27 11:50:00,33.62,33.68,33.62,33.66,30400.0,17.9759,18.008,17.9759,17.9973,30400.0
2012-11-27 11:55:00,33.67,33.69,33.66,33.66,39600.0,18.0027,18.0134,17.9973,17.9973,39600.0
2012-11-27 12:00:00,33.66,33.69,33.66,33.68,18500.0,17.9973,18.0134,17.9973,18.008,18500.0
2012-11-27 12:05:00,33.68,33.69,33.68,33.68,12300.0,18.008,18.0134,18.008,18.008,12300.0
2012-11-27 12:10:00,33.67,33.69,33.66,33.66,36000.0,18.0027,18.0134,17.9973,17.9973,36000.0
2012-11-27 12:15:00,33.67,33.67,33.64,33.66,17100.0,18.0027,18.0027,17.9866,17.9973,17100.0
2012-11-27 12:20:00,33.65,33.69,33.65,33.69,22000.0,17.992,18.0134,17.992,18.0134,22000.0
2012-11-27 12:25:00,33.68,33.69,33.68,33.69,8200.0,18.008,18.0134,18.008,18.0134,8200.0
2012-11-27 12:30:00,33.68,33.7,33.68,33.68,24400.0,18.008,18.0187,18.008,18.008,24400.0
2012-11-27 12:35:00,33.68,33.71,33.68,33.71,19700.0,18.008,18.0241,18.008,18.0241,19700.0
2012-11-27 12:40:00,33.71,33.73,33.71,33.73,19300.0,18.0241,18.0348,18.0241,18.0348,19300.0
2012-11-27 12:45:00,33.73,33.74,33.7,33.7,34700.0,18.0348,18.0401,18.0187,18.0187,34700.0
2012-11-27 12:50:00,33.7,33.72,33.7,33.71,14100.0,18.0187,18.0294,18.0187,18.0241,14100.0
2012-11-27 12:55:00,33.71,33.72,33.68,33.7,26500.0,18.0241,18.0294,18.008,18.0187,26500.0
2012-11-27 13:00:00,33.69,33.69,33.64,33.68,32300.0,18.0134,18.0134,17.9866,18.008,32300.0
2012-11-27 13:05:00,33.68,33.69,33.66,33.69,24900.0,18.008,18.0134,17.9973,18.0134,24900.0
2012-11-27 13:10:00,33.69,33.69,33.65,33.65,12900.0,18.0134,18.0134,17.992,17.992,12900.0
2012-11-27 13:15:00,33.65,33.71,33.65,33.69,15100.0,17.992,18.0241,17.992,18.0134,15100.0
2012-11-27 13:20:00,33.7,33.7,33.67,33.68,14500.0,18.0187,18.0187,18.0027,18.008,14500.0
2012-11-27 13:25:00,33.69,33.69,33.66,33.67,15800.0,18.0134,18.0134,17.9973,18.0027,15800.0
2012-11-27 13:30:00,33.67,33.72,33.66,33.7,51200.0,18.0027,18.0294,17.9973,18.0187,51200.0
2012-11-27 13:35:00,33.69,33.76,33.69,33.75,48900.0,18.0134,18.0508,18.0134,18.0454,48900.0
2012-11-27 13:40:00,33.75,33.83,33.73,33.82,87600.0,18.0454,18.0882,18.0348,18.0829,87600.0
2012-11-27 13:45:00,33.81,33.82,33.78,33.8,76000.0,18.0775,18.0829,18.0615,18.0722,76000.0
2012-11-27 13:50:00,33.8,33.83,33.8,33.83,38900.0,18.0722,18.0882,18.0722,18.0882,38900.0
2012-11-27 13:55:00,33.83,33.89,33.82,33.85,185700.0,18.0882,18.1203,18.0829,18.0989,185700.0
2012-11-27 14:00:00,33.85,33.85,33.78,33.8,161300.0,18.0989,18.0989,18.0615,18.0722,161300.0
2012-11-27 14:05:00,33.81,33.86,33.8,33.83,40700.0,18.0775,18.1043,18.0722,18.0882,40700.0
2012-11-27 14:10:00,33.82,33.83,33.8,33.81,26900.0,18.0829,18.0882,18.0722,18.0775,26900.0
2012-11-27 14:15:00,33.8,33.81,33.76,33.79,47200.0,18.0722,18.0775,18.0508,18.0668,47200.0
2012-11-27 14:20:00,33.79,33.8,33.7,33.71,38800.0,18.0668,18.0722,18.0187,18.0241,38800.0
2012-11-27 14:25:00,33.7,33.7,33.64,33.65,33500.0,18.0187,18.0187,17.9866,17.992,33500.0
2012-11-27 14:30:00,33.64,33.69,33.63,33.69,92200.0,17.9866,18.0134,17.9813,18.0134,92200.0
2012-11-27 14:35:00,33.69,33.73,33.67,33.73,41000.0,18.0134,18.0348,18.0027,18.0348,41000.0
2012-11-27 14:40:00,33.73,33.79,33.7,33.7,46600.0,18.0348,18.0668,18.0187,18.0187,46600.0
2012-11-27 14:45:00,33.7,33.76,33.67,33.76,101000.0,18.0187,18.0508,18.0027,18.0508,101000.0
2012-11-27 14:50:00,33.76,33.79,33.72,33.77,45200.0,18.0508,18.0668,18.0294,18.0561,45200.0
2012-11-27 14:55:00,33.78,33.81,33.75,33.8,25500.0,18.0615,18.0775,18.0454,18.0722,25500.0
2012-11-27 15:00:00,33.8,33.81,33.69,33.7,51200.0,18.0722,18.0775,18.0134,18.0187,51200.0
2012-11-27 15:05:00,33.7,33.77,33.7,33.75,63500.0,18.0187,18.0561,18.0187,18.0454,63500.0
2012-11-27 15:10:00,33.75,33.77,33.73,33.73,41600.0,18.0454,18.0561,18.0348,18.0348,41600.0
2012-11-27 15:15:00,33.73,33.73,33.7,33.7,39700.0,18.0348,18.0348,18.0187,18.0187,39700.0
2012-11-27 15:20:00,33.69,33.75,33.68,33.71,47800.0,18.0134,18.0454,18.008,18.0241,47800.0
2012-11-27 15:25:00,33.72,33.8,33.67,33.7,158800.0,18.0294,18.0722,18.0027,18.0187,158800.0
2012-11-27 15:30:00,33.7,33.7,33.64,33.68,126800.0,18.0187,18.0187,17.9866,18.008,126800.0
2012-11-27 15:35:00,33.68,33.69,33.65,33.69,47900.0,18.008,18.0134,17.992,18.0134,47900.0
2012-11-27 15:40:00,33.69,33.7,33.64,33.65,48600.0,18.0134,18.0187,17.9866,17.992,48600.0
2012-11-27 15:45:00,33.65,33.73,33.65,33.73,135500.0,17.992,18.0348,17.992,18.0348,135500.0
2012-11-27 15:50:00,33.73,33.73,33.66,33.73,143100.0,18.0348,18.0348,17.9973,18.0348,143100.0
2012-11-27 15:55:00,33.73,33.76,33.65,33.75,575500.0,18.0348,18.0508,17.992,18.0454,575500.0
2012-11-28 09:30:00,33.55,33.55,33.02,33.25,250100.0,17.9385,17.9385,17.6551,17.7781,250100.0
2012-11-28 09:35:00,33.24,33.35,33.22,33.23,25600.0,17.7728,17.8316,17.7621,17.7674,25600.0
2012-11-28 09:40:00,33.23,33.38,33.23,33.32,26300.0,17.7674,17.8476,17.7674,17.8155,26300.0
2012-11-28 09:45:00,33.33,33.4,33.26,33.35,50700.0,17.8209,17.8583,17.7835,17.8316,50700.0
2012-11-28 09:50:00,33.34,33.47,33.33,33.47,141900.0,17.8262,17.8957,17.8209,17.8957,141900.0
2012-11-28 09:55:00,33.46,33.47,33.35,33.35,66500.0,17.8904,17.8957,17.8316,17.8316,66500.0
2012-11-28 10:00:00,33.35,33.35,33.23,33.27,34100.0,17.8316,17.8316,17.7674,17.7888,34100.0
2012-11-28 10:05:00,33.27,33.28,33.23,33.27,43400.0,17.7888,17.7941,17.7674,17.7888,43400.0
2012-11-28 10:10:00,33.28,33.4,33.28,33.36,38000.0,17.7941,17.8583,17.7941,17.8369,38000.0
2012-11-28 10:15:00,33.37,33.37,33.34,33.34,21400.0,17.8423,17.8423,17.8262,17.8262,21400.0
2012-11-28 10:20:00,33.34,33.46,33.33,33.45,39300.0,17.8262,17.8904,17.8209,17.885,39300.0
2012-11-28 10:25:00,33.44,33.47,33.4,33.43,43800.0,17.8797,17.8957,17.8583,17.8743,43800.0
2012-11-28 10:30:00,33.44,33.45,33.39,33.4,27800.0,17.8797,17.885,17.853,17.8583,27800.0
2012-11-28 10:35:00,33.4,33.55,33.4,33.54,31100.0,17.8583,17.9385,17.8583,17.9332,31100.0
2012-11-28 10:40:00,33.53,33.58,33.49,33.52,26600.0,17.9278,17.9546,17.9064,17.9225,26600.0
2012-11-28 10:45:00,33.51,33.58,33.49,33.52,26700.0,17.9171,17.9546,17.9064,17.9225,26700.0
2012-11-28 10:50:00,33.52,33.52,33.49,33.5,24400.0,17.9225,17.9225,17.9064,17.9118,24400.0
2012-11-28 10:55:00,33.49,33.51,33.48,33.49,22700.0,17.9064,17.9171,17.9011,17.9064,22700.0
2012-11-28 11:00:00,33.48,33.55,33.47,33.49,33200.0,17.9011,17.9385,17.8957,17.9064,33200.0
2012-11-28 11:05:00,33.48,33.52,33.48,33.49,36600.0,17.9011,17.9225,17.9011,17.9064,36600.0
2012-11-28 11:10:00,33.48,33.5,33.46,33.47,14100.0,17.9011,17.9118,17.8904,17.8957,14100.0
2012-11-28 11:15:00,33.47,33.54,33.46,33.53,24800.0,17.8957,17.9332,17.8904,17.9278,24800.0
2012-11-28 11:20:00,33.54,33.55,33.49,33.51,14500.0,17.9332,17.9385,17.9064,17.9171,14500.0
2012-11-28 11:25:00,33.49,33.55,33.49,33.55,17700.0,17.9064,17.9385,17.9064,17.9385,17700.0
2012-11-28 11:30:00,33.55,33.6,33.55,33.6,82700.0,17.9385,17.9652,17.9385,17.9652,82700.0
2012-11-28 11:35:00,33.6,33.67,33.6,33.66,34900.0,17.9652,18.0027,17.9652,17.9973,34900.0
2012-11-28 11:40:00,33.67,33.68,33.6,33.68,19600.0,18.0027,18.008,17.9652,18.008,19600.0
2012-11-28 11:45:00,33.67,33.72,33.66,33.7,31500.0,18.0027,18.0294,17.9973,18.0187,31500.0
2012-11-28 11:50:00,33.7,33.7,33.67,33.69,30000.0,18.0187,18.0187,18.0027,18.0134,30000.0
2012-11-28 11:55:00,33.69,33.72,33.65,33.68,155600.0,18.0134,18.0294,17.992,18.008,155600.0
2012-11-28 12:00:00,33.68,33.71,33.66,33.69,69300.0,18.008,18.0241,17.9973,18.0134,69300.0
2012-11-28 12:05:00,33.69,33.75,33.67,33.74,95700.0,18.0134,18.0454,18.0027,18.0401,95700.0
2012-11-28 12:10:00,33.75,33.8,33.71,33.78,42400.0,18.0454,18.0722,18.0241,18.0615,42400.0
2012-11-28 12:15:00,33.78,33.86,33.74,33.81,50600.0,18.0615,18.1043,18.0401,18.0775,50600.0
2012-11-28 12:20:00,33.81,33.9,33.8,33.87,74100.0,18.0775,18.1256,18.0722,18.1096,74100.0
2012-11-28 12:25:00,33.88,33.94,33.86,33.93,50300.0,18.115,18.147,18.1043,18.1417,50300.0
2012-11-28 12:30:00,33.93,34.0,33.92,33.98,124300.0,18.1417,18.1791,18.1363,18.1684,124300.0
2012-11-28 12:35:00,33.98,34.0,33.96,34.0,75000.0,18.1684,18.1791,18.1577,18.1791,75000.0
2012-11-28 12:40:00,34.0,34.0,33.93,33.93,55200.0,18.1791,18.1791,18.1417,18.1417,55200.0
2012-11-28 12:45:00,33.93,33.93,33.86,33.88,29700.0,18.1417,18.1417,18.1043,18.115,29700.0
2012-11-28 12:50:00,33.87,33.89,33.85,33.86,23900.0,18.1096,18.1203,18.0989,18.1043,23900.0
2012-11-28 12:55:00,33.87,33.93,33.87,33.89,26800.0,18.1096,18.1417,18.1096,18.1203,26800.0
2012-11-28 13:00:00,33.89,33.89,33.84,33.84,15300.0,18.1203,18.1203,18.0936,18.0936,15300.0
2012-11-28 13:05:00,33.84,33.84,33.78,33.79,17600.0,18.0936,18.0936,18.0615,18.0668,17600.0
2012-11-28 13:10:00,33.79,33.81,33.75,33.76,21200.0,18.0668,18.0775,18.0454,18.0508,21200.0
2012-11-28 13:15:00,33.75,33.82,33.73,33.82,33000.0,18.0454,18.0829,18.0348,18.0829,33000.0
2012-11-28 13:20:00,33.82,33.87,33.82,33.87,11700.0,18.0829,18.1096,18.0829,18.1096,11700.0
2012-11-28 13:25:00,33.87,33.87,33.83,33.85,11900.0,18.1096,18.1096,18.0882,18.0989,11900.0
2012-11-28 13:30:00,33.85,33.89,33.84,33.87,10600.0,18.0989,18.1203,18.0936,18.1096,10600.0
2012-11-28 13:35:00,33.86,33.93,33.85,33.89,27700.0,18.1043,18.1417,18.0989,18.1203,27700.0
2012-11-28 13:40:00,33.89,33.91,33.87,33.91,16000.0,18.1203,18.131,18.1096,18.131,16000.0
2012-11-28 13:45:00,33.91,33.91,33.89,33.9,16400.0,18.131,18.131,18.1203,18.1256,16400.0
2012-11-28 13:50:00,33.9,33.93,33.88,33.92,21100.0,18.1256,18.1417,18.115,18.1363,21100.0
2012-11-28 13:55:00,33.91,33.94,33.89,33.93,24700.0,18.131,18.147,18.1203,18.1417,24700.0
2012-11-28 14:00:00,33.93,33.94,33.9,33.91,22500.0,18.1417,18.147,18.1256,18.131,22500.0
2012-11-28 14:05:00,33.89,33.95,33.88,33.94,29000.0,18.1203,18.1524,18.115,18.147,29000.0
2012-11-28 14:10:00,33.94,33.96,33.93,33.94,50300.0,18.147,18.1577,18.1417,18.147,50300.0
2012-11-28 14:15:00,33.93,33.94,33.9,33.9,22700.0,18.1417,18.147,18.1256,18.1256,22700.0
2012-11-28 14:20:00,33.91,33.96,33.86,33.95,93700.0,18.131,18.1577,18.1043,18.1524,93700.0
2012-11-28 14:25:00,33.94,33.95,33.89,33.91,26100.0,18.147,18.1524,18.1203,18.131,26100.0
2012-11-28 14:30:00,33.9,33.97,33.89,33.94,42400.0,18.1256,18.1631,18.1203,18.147,42400.0
2012-11-28 14:35:00,33.94,33.99,33.92,33.92,44100.0,18.147,18.1738,18.1363,18.1363,44100.0
2012-11-28 14:40:00,33.92,33.99,33.91,33.92,37000.0,18.1363,18.1738,18.131,18.1363,37000.0
2012-11-28 14:45:00,33.92,33.93,33.87,33.87,1180800.0,18.1363,18.1417,18.1096,18.1096,1180800.0
2012-11-28 14:50:00,33.87,33.97,33.87,33.97,44400.0,18.1096,18.1631,18.1096,18.1631,44400.0
2012-11-28 14:55:00,33.97,34.05,33.97,34.02,68800.0,18.1631,18.2059,18.1631,18.1898,68800.0
2012-11-28 15:00:00,34.03,34.04,34.0,34.0,25300.0,18.1952,18.2005,18.1791,18.1791,25300.0
2012-11-28 15:05:00,33.99,34.03,33.98,34.02,23900.0,18.1738,18.1952,18.1684,18.1898,23900.0
2012-11-28 15:10:00,34.02,34.02,33.99,33.99,20300.0,18.1898,18.1898,18.1738,18.1738,20300.0
2012-11-28 15:15:00,33.99,34.01,33.94,33.94,86400.0,18.1738,18.1845,18.147,18.147,86400.0
2012-11-28 15:20:00,33.94,34.01,33.94,34.01,54700.0,18.147,18.1845,18.147,18.1845,54700.0
2012-11-28 15:25:00,34.0,34.05,34.0,34.05,28100.0,18.1791,18.2059,18.1791,18.2059,28100.0
2012-11-28 15:30:00,34.04,34.09,34.04,34.07,46600.0,18.2005,18.2272,18.2005,18.2165,46600.0
2012-11-28 15:35:00,34.06,34.08,34.05,34.08,36900.0,18.2112,18.2219,18.2059,18.2219,36900.0
2012-11-28 15:40:00,34.08,34.12,34.05,34.11,48600.0,18.2219,18.2433,18.2059,18.2379,48600.0
2012-11-28 15:45:00,34.11,34.13,34.06,34.07,126100.0,18.2379,18.2486,18.2112,18.2165,126100.0
2012-11-28 15:50:00,34.07,34.1,34.06,34.07,62600.0,18.2165,18.2326,18.2112,18.2165,62600.0
2012-11-28 15:55:00,34.08,34.13,34.08,34.11,265100.0,18.2219,18.2486,18.2219,18.2379,265100.0
2012-11-29 09:30:00,34.28,34.3,34.2,34.27,53900.0,18.3288,18.3395,18.2861,18.3235,53900.0
2012-11-29 09:35:00,34.27,34.27,34.15,34.18,39100.0,18.3235,18.3235,18.2593,18.2754,39100.0
2012-11-29 09:40:00,34.17,34.35,34.16,34.27,27500.0,18.27,18.3663,18.2647,18.3235,27500.0
2012-11-29 09:45:00,34.28,34.35,34.27,34.27,18000.0,18.3288,18.3663,18.3235,18.3235,18000.0
2012-11-29 09:50:00,34.27,34.39,34.27,34.36,25500.0,18.3235,18.3876,18.3235,18.3716,25500.0
2012-11-29 09:55:00,34.36,34.42,34.36,34.42,24000.0,18.3716,18.4037,18.3716,18.4037,24000.0
2012-11-29 10:00:00,34.42,34.52,34.34,34.35,56300.0,18.4037,18.4572,18.3609,18.3663,56300.0
2012-11-29 10:05:00,34.35,34.36,34.24,34.28,65100.0,18.3663,18.3716,18.3074,18.3288,65100.0
2012-11-29 10:10:00,34.28,34.3,34.25,34.28,38900.0,18.3288,18.3395,18.3128,18.3288,38900.0
2012-11-29 10:15:00,34.28,34.29,34.18,34.2,37500.0,18.3288,18.3342,18.2754,18.2861,37500.0
2012-11-29 10:20:00,34.21,34.31,34.21,34.29,22400.0,18.2914,18.3449,18.2914,18.3342,22400.0
2012-11-29 10:25:00,34.3,34.35,34.28,34.29,12400.0,18.3395,18.3663,18.3288,18.3342,12400.0
2012-11-29 10:30:00,34.29,34.29,34.2,34.22,20000.0,18.3342,18.3342,18.2861,18.2967,20000.0
2012-11-29 10:35:00,34.22,34.24,34.18,34.23,33900.0,18.2967,18.3074,18.2754,18.3021,33900.0
2012-11-29 10:40:00,34.24,34.28,34.22,34.26,18200.0,18.3074,18.3288,18.2967,18.3181,18200.0
2012-11-29 10:45:00,34.27,34.29,34.25,34.29,13400.0,18.3235,18.3342,18.3128,18.3342,13400.0
2012-11-29 10:50:00,34.29,34.31,34.28,34.3,37800.0,18.3342,18.3449,18.3288,18.3395,37800.0
2012-11-29 10:55:00,34.29,34.36,34.29,34.34,40800.0,18.3342,18.3716,18.3342,18.3609,40800.0
2012-11-29 11:00:00,34.34,34.37,34.31,34.37,23300.0,18.3609,18.3769,18.3449,18.3769,23300.0
2012-11-29 11:05:00,34.36,34.38,34.35,34.36,11200.0,18.3716,18.3823,18.3663,18.3716,11200.0
2012-11-29 11:10:00,34.35,34.37,34.35,34.36,11700.0,18.3663,18.3769,18.3663,18.3716,11700.0
2012-11-29 11:15:00,34.37,34.37,34.29,34.29,22000.0,18.3769,18.3769,18.3342,18.3342,22000.0
2012-11-29 11:20:00,34.28,34.28,34.23,34.25,10800.0,18.3288,18.3288,18.3021,18.3128,10800.0
2012-11-29 11:25:00,34.25,34.25,34.2,34.23,14200.0,18.3128,18.3128,18.2861,18.3021,14200.0
2012-11-29 11:30:00,34.23,34.26,34.22,34.26,29800.0,18.3021,18.3181,18.2967,18.3181,29800.0
2012-11-29 11:35:00,34.26,34.31,34.26,34.3,32000.0,18.3181,18.3449,18.3181,18.3395,32000.0
2012-11-29 11:40:00,34.3,34.32,34.18,34.21,192200.0,18.3395,18.3502,18.2754,18.2914,192200.0
2012-11-29 11:45:00,34.21,34.25,34.19,34.24,80300.0,18.2914,18.3128,18.2807,18.3074,80300.0
2012-11-29 11:50:00,34.24,34.31,34.24,34.28,27000.0,18.3074,18.3449,18.3074,18.3288,27000.0
2012-11-29 11:55:00,34.29,34.29,34.21,34.26,21400.0,18.3342,18.3342,18.2914,18.3181,21400.0
2012-11-29 12:00:00,34.25,34.34,34.23,34.32,42600.0,18.3128,18.3609,18.3021,18.3502,42600.0
2012-11-29 12:05:00,34.33,34.34,34.3,34.34,97300.0,18.3556,18.3609,18.3395,18.3609,97300.0
2012-11-29 12:10:00,34.35,34.4,34.31,34.35,68000.0,18.3663,18.393,18.3449,18.3663,68000.0
2012-11-29 12:15:00,34.35,34.36,34.3,34.31,18700.0,18.3663,18.3716,18.3395,18.3449,18700.0
2012-11-29 12:20:00,34.32,34.35,34.31,34.33,22600.0,18.3502,18.3663,18.3449,18.3556,22600.0
2012-11-29 12:25:00,34.32,34.33,34.29,34.32,17600.0,18.3502,18.3556,18.3342,18.3502,17600.0
2012-11-29 12:30:00,34.32,34.34,34.28,34.29,32300.0,18.3502,18.3609,18.3288,18.3342,32300.0
2012-11-29 12:35:00,34.3,34.35,34.29,34.33,24900.0,18.3395,18.3663,18.3342,18.3556,24900.0
2012-11-29 12:40:00,34.32,34.35,34.32,34.33,23300.0,18.3502,18.3663,18.3502,18.3556,23300.0
2012-11-29 12:45:00,34.33,34.36,34.33,34.36,15000.0,18.3556,18.3716,18.3556,18.3716,15000.0
2012-11-29 12:50:00,34.35,34.36,34.3,34.3,18000.0,18.3663,18.3716,18.3395,18.3395,18000.0
2012-11-29 12:55:00,34.29,34.29,34.24,34.25,11000.0,18.3342,18.3342,18.3074,18.3128,11000.0
2012-11-29 13:00:00,34.26,34.32,34.26,34.32,15200.0,18.3181,18.3502,18.3181,18.3502,15200.0
2012-11-29 13:05:00,34.33,34.36,34.33,34.33,19400.0,18.3556,18.3716,18.3556,18.3556,19400.0
2012-11-29 13:10:00,34.33,34.34,34.27,34.29,15100.0,18.3556,18.3609,18.3235,18.3342,15100.0
2012-11-29 13:15:00,34.29,34.34,34.28,34.33,17100.0,18.3342,18.3609,18.3288,18.3556,17100.0
2012-11-29 13:20:00,34.33,34.35,34.32,34.33,20800.0,18.3556,18.3663,18.3502,18.3556,20800.0
2012-11-29 13:25:00,34.32,34.35,34.32,34.33,23500.0,18.3502,18.3663,18.3502,18.3556,23500.0
2012-11-29 13:30:00,34.34,34.37,34.33,34.33,27800.0,18.3609,18.3769,18.3556,18.3556,27800.0
2012-11-29 13:35:00,34.34,34.35,34.3,34.34,45100.0,18.3609,18.3663,18.3395,18.3609,45100.0
2012-11-29 13:40:00,34.34,34.35,34.31,34.32,18700.0,18.3609,18.3663,18.3449,18.3502,18700.0
2012-11-29 13:45:00,34.32,34.36,34.32,34.35,25800.0,18.3502,18.3716,18.3502,18.3663,25800.0
2012-11-29 13:50:00,34.33,34.36,34.3,34.31,20200.0,18.3556,18.3716,18.3395,18.3449,20200.0
2012-11-29 13:55:00,34.3,34.32,34.26,34.26,14100.0,18.3395,18.3502,18.3181,18.3181,14100.0
2012-11-29 14:00:00,34.25,34.26,34.24,34.25,14200.0,18.3128,18.3181,18.3074,18.3128,14200.0
2012-11-29 14:05:00,34.24,34.25,34.23,34.24,16700.0,18.3074,18.3128,18.3021,18.3074,16700.0
2012-11-29 14:10:00,34.25,34.29,34.23,34.29,30500.0,18.3128,18.3342,18.3021,18.3342,30500.0
2012-11-29 14:15:00,34.28,34.32,34.28,34.31,13300.0,18.3288,18.3502,18.3288,18.3449,13300.0
2012-11-29 14:20:00,34.32,34.32,34.28,34.29,21500.0,18.3502,18.3502,18.3288,18.3342,21500.0
2012-11-29 14:25:00,34.29,34.3,34.27,34.27,12700.0,18.3342,18.3395,18.3235,18.3235,12700.0
2012-11-29 14:30:00,34.28,34.31,34.27,34.3,23500.0,18.3288,18.3449,18.3235,18.3395,23500.0
2012-11-29 14:35:00,34.3,34.32,34.3,34.3,13800.0,18.3395,18.3502,18.3395,18.3395,13800.0
2012-11-29 14:40:00,34.3,34.31,34.3,34.31,12000.0,18.3395,18.3449,18.3395,18.3449,12000.0
2012-11-29 14:45:00,34.3,34.32,34.27,34.29,38200.0,18.3395,18.3502,18.3235,18.3342,38200.0
2012-11-29 14:50:00,34.29,34.3,34.27,34.29,28500.0,18.3342,18.3395,18.3235,18.3342,28500.0
2012-11-29 14:55:00,34.29,34.3,34.24,34.24,20300.0,18.3342,18.3395,18.3074,18.3074,20300.0
2012-11-29 15:00:00,34.24,34.3,34.24,34.29,328200.0,18.3074,18.3395,18.3074,18.3342,328200.0
2012-11-29 15:05:00,34.3,34.34,34.26,34.28,78400.0,18.3395,18.3609,18.3181,18.3288,78400.0
2012-11-29 15:10:00,34.29,34.32,34.28,34.32,51000.0,18.3342,18.3502,18.3288,18.3502,51000.0
2012-11-29 15:15:00,34.31,34.32,34.3,34.3,37200.0,18.3449,18.3502,18.3395,18.3395,37200.0
2012-11-29 15:20:00,34.3,34.3,34.25,34.26,42600.0,18.3395,18.3395,18.3128,18.3181,42600.0
2012-11-29 15:25:00,34.26,34.3,34.25,34.27,60800.0,18.3181,18.3395,18.3128,18.3235,60800.0
2012-11-29 15:30:00,34.26,34.3,34.25,34.28,86400.0,18.3181,18.3395,18.3128,18.3288,86400.0
2012-11-29 15:35:00,34.28,34.31,34.21,34.3,158400.0,18.3288,18.3449,18.2914,18.3395,158400.0
2012-11-29 15:40:00,34.3,34.35,34.28,34.29,225500.0,18.3395,18.3663,18.3288,18.3342,225500.0
2012-11-29 15:45:00,34.3,34.32,34.24,34.24,123700.0,18.3395,18.3502,18.3074,18.3074,123700.0
2012-11-29 15:50:00,34.23,34.24,34.19,34.2,172700.0,18.3021,18.3074,18.2807,18.2861,172700.0
2012-11-29 15:55:00,34.2,34.22,34.1,34.21,291600.0,18.2861,18.2967,18.2326,18.2914,291600.0
2012-11-30 09:30:00,33.68,34.2,33.68,34.14,52900.0,18.008,18.2861,18.008,18.254,52900.0
2012-11-30 09:35:00,34.13,34.16,34.06,34.11,40300.0,18.2486,18.2647,18.2112,18.2379,40300.0
2012-11-30 09:40:00,34.11,34.15,34.06,34.11,34300.0,18.2379,18.2593,18.2112,18.2379,34300.0
2012-11-30 09:45:00,34.1,34.1,34.02,34.03,38000.0,18.2326,18.2326,18.1898,18.1952,38000.0
2012-11-30 09:50:00,34.04,34.1,34.0,34.06,50000.0,18.2005,18.2326,18.1791,18.2112,50000.0
2012-11-30 09:55:00,34.05,34.05,33.97,33.98,36600.0,18.2059,18.2059,18.1631,18.1684,36600.0
2012-11-30 10:00:00,33.97,34.05,33.97,34.01,40900.0,18.1631,18.2059,18.1631,18.1845,40900.0
2012-11-30 10:05:00,34.01,34.06,33.99,33.99,49600.0,18.1845,18.2112,18.1738,18.1738,49600.0
2012-11-30 10:10:00,34.0,34.09,34.0,34.05,47400.0,18.1791,18.2272,18.1791,18.2059,47400.0
2012-11-30 10:15:00,34.06,34.09,34.06,34.08,44400.0,18.2112,18.2272,18.2112,18.2219,44400.0
2012-11-30 10:20:00,34.09,34.11,34.07,34.07,28900.0,18.2272,18.2379,18.2165,18.2165,28900.0
2012-11-30 10:25:00,34.08,34.08,34.02,34.05,47200.0,18.2219,18.2219,18.1898,18.2059,47200.0
2012-11-30 10:30:00,34.05,34.09,34.03,34.09,21000.0,18.2059,18.2272,18.1952,18.2272,21000.0
2012-11-30 10:35:00,34.09,34.1,34.08,34.09,33500.0,18.2272,18.2326,18.2219,18.2272,33500.0
2012-11-30 10:40:00,34.09,34.09,34.03,34.03,20000.0,18.2272,18.2272,18.1952,18.1952,20000.0
2012-11-30 10:45:00,34.03,34.04,34.0,34.0,37700.0,18.1952,18.2005,18.1791,18.1791,37700.0
2012-11-30 10:50:00,34.0,34.02,33.99,34.01,21300.0,18.1791,18.1898,18.1738,18.1845,21300.0
2012-11-30 10:55:00,34.02,34.06,34.01,34.06,66100.0,18.1898,18.2112,18.1845,18.2112,66100.0
2012-11-30 11:00:00,34.06,34.07,34.01,34.01,41900.0,18.2112,18.2165,18.1845,18.1845,41900.0
2012-11-30 11:05:00,34.01,34.05,34.01,34.04,38700.0,18.1845,18.2059,18.1845,18.2005,38700.0
2012-11-30 11:10:00,34.03,34.04,34.02,34.02,27300.0,18.1952,18.2005,18.1898,18.1898,27300.0
2012-11-30 11:15:00,34.01,34.02,33.99,33.99,22800.0,18.1845,18.1898,18.1738,18.1738,22800.0
2012-11-30 11:20:00,33.99,34.05,33.98,34.05,31000.0,18.1738,18.2059,18.1684,18.2059,31000.0
2012-11-30 11:25:00,34.04,34.05,34.02,34.02,26100.0,18.2005,18.2059,18.1898,18.1898,26100.0
2012-11-30 11:30:00,34.01,34.02,33.99,33.99,27500.0,18.1845,18.1898,18.1738,18.1738,27500.0
2012-11-30 11:35:00,33.98,33.99,33.98,33.98,35400.0,18.1684,18.1738,18.1684,18.1684,35400.0
2012-11-30 11:40:00,33.98,34.02,33.97,34.02,39200.0,18.1684,18.1898,18.1631,18.1898,39200.0
2012-11-30 11:45:00,34.02,34.09,34.02,34.07,35800.0,18.1898,18.2272,18.1898,18.2165,35800.0
2012-11-30 11:50:00,34.07,34.07,34.01,34.01,36200.0,18.2165,18.2165,18.1845,18.1845,36200.0
2012-11-30 11:55:00,34.02,34.06,34.01,34.03,29200.0,18.1898,18.2112,18.1845,18.1952,29200.0
2012-11-30 12:00:00,34.04,34.06,34.04,34.04,10900.0,18.2005,18.2112,18.2005,18.2005,10900.0
2012-11-30 12:05:00,34.03,34.03,34.01,34.03,22700.0,18.1952,18.1952,18.1845,18.1952,22700.0
2012-11-30 12:10:00,34.04,34.06,34.01,34.01,30000.0,18.2005,18.2112,18.1845,18.1845,30000.0
2012-11-30 12:15:00,34.01,34.05,34.01,34.04,69500.0,18.1845,18.2059,18.1845,18.2005,69500.0
2012-11-30 12:20:00,34.04,34.04,33.99,34.0,23700.0,18.2005,18.2005,18.1738,18.1791,23700.0
2012-11-30 12:25:00,34.0,34.02,33.99,34.02,17400.0,18.1791,18.1898,18.1738,18.1898,17400.0
2012-11-30 12:30:00,34.02,34.02,34.0,34.0,32300.0,18.1898,18.1898,18.1791,18.1791,32300.0
2012-11-30 12:35:00,34.0,34.02,33.99,34.0,31100.0,18.1791,18.1898,18.1738,18.1791,31100.0
2012-11-30 12:40:00,34.0,34.03,33.99,33.99,32000.0,18.1791,18.1952,18.1738,18.1738,32000.0
2012-11-30 12:45:00,34.0,34.01,33.95,34.0,34600.0,18.1791,18.1845,18.1524,18.1791,34600.0
2012-11-30 12:50:00,34.0,34.0,33.97,33.99,29200.0,18.1791,18.1791,18.1631,18.1738,29200.0
2012-11-30 12:55:00,33.99,34.0,33.95,33.98,61600.0,18.1738,18.1791,18.1524,18.1684,61600.0
2012-11-30 13:00:00,33.98,34.02,33.97,34.01,24400.0,18.1684,18.1898,18.1631,18.1845,24400.0
2012-11-30 13:05:00,34.01,34.05,34.01,34.04,8500.0,18.1845,18.2059,18.1845,18.2005,8500.0
2012-11-30 13:10:00,34.03,34.08,34.03,34.08,13900.0,18.1952,18.2219,18.1952,18.2219,13900.0
2012-11-30 13:15:00,34.08,34.09,34.07,34.09,3500.0,18.2219,18.2272,18.2165,18.2272,3500.0
2012-11-30 13:20:00,34.09,34.15,34.09,34.14,6600.0,18.2272,18.2593,18.2272,18.254,6600.0
2012-11-30 13:25:00,34.15,34.16,34.14,34.15,20000.0,18.2593,18.2647,18.254,18.2593,20000.0
2012-11-30 13:30:00,34.15,34.17,34.15,34.16,20700.0,18.2593,18.27,18.2593,18.2647,20700.0
2012-11-30 13:35:00,34.15,34.16,34.12,34.14,16700.0,18.2593,18.2647,18.2433,18.254,16700.0
2012-11-30 13:40:00,34.15,34.15,34.11,34.11,27900.0,18.2593,18.2593,18.2379,18.2379,27900.0
2012-11-30 13:45:00,34.12,34.12,34.08,34.11,14500.0,18.2433,18.2433,18.2219,18.2379,14500.0
2012-11-30 13:50:00,34.12,34.15,34.11,34.15,11100.0,18.2433,18.2593,18.2379,18.2593,11100.0
2012-11-30 13:55:00,34.15,34.15,34.11,34.12,24900.0,18.2593,18.2593,18.2379,18.2433,24900.0
2012-11-30 14:00:00,34.12,34.12,34.11,34.11,18300.0,18.2433,18.2433,18.2379,18.2379,18300.0
2012-11-30 14:05:00,34.12,34.12,34.09,34.11,36500.0,18.2433,18.2433,18.2272,18.2379,36500.0
2012-11-30 14:10:00,34.11,34.12,34.08,34.08,20300.0,18.2379,18.2433,18.2219,18.2219,20300.0
2012-11-30 14:15:00,34.08,34.09,34.04,34.06,23500.0,18.2219,18.2272,18.2005,18.2112,23500.0
2012-11-30 14:20:00,34.06,34.13,34.05,34.11,35300.0,18.2112,18.2486,18.2059,18.2379,35300.0
2012-11-30 14:25:00,34.11,34.15,34.11,34.15,36700.0,18.2379,18.2593,18.2379,18.2593,36700.0
2012-11-30 14:30:00,34.15,34.18,34.15,34.17,52100.0,18.2593,18.2754,18.2593,18.27,52100.0
2012-11-30 14:35:00,34.18,34.18,34.13,34.13,31600.0,18.2754,18.2754,18.2486,18.2486,31600.0
2012-11-30 14:40:00,34.13,34.16,34.13,34.16,21600.0,18.2486,18.2647,18.2486,18.2647,21600.0
2012-11-30 14:45:00,34.16,34.19,34.14,34.17,52600.0,18.2647,18.2807,18.254,18.27,52600.0
2012-11-30 14:50:00,34.17,34.19,34.16,34.18,46600.0,18.27,18.2807,18.2647,18.2754,46600.0
2012-11-30 14:55:00,34.17,34.2,34.16,34.16,33600.0,18.27,18.2861,18.2647,18.2647,33600.0
2012-11-30 15:00:00,34.16,34.19,34.14,34.14,40700.0,18.2647,18.2807,18.254,18.254,40700.0
2012-11-30 15:05:00,34.14,34.15,34.12,34.15,36400.0,18.254,18.2593,18.2433,18.2593,36400.0
2012-11-30 15:10:00,34.16,34.2,34.15,34.19,36600.0,18.2647,18.2861,18.2593,18.2807,36600.0
2012-11-30 15:15:00,34.2,34.25,34.2,34.22,59500.0,18.2861,18.3128,18.2861,18.2967,59500.0
2012-11-30 15:20:00,34.22,34.22,34.21,34.22,19400.0,18.2967,18.2967,18.2914,18.2967,19400.0
2012-11-30 15:25:00,34.22,34.22,34.19,34.19,56900.0,18.2967,18.2967,18.2807,18.2807,56900.0
2012-11-30 15:30:00,34.19,34.19,34.18,34.19,24900.0,18.2807,18.2807,18.2754,18.2807,24900.0
2012-11-30 15:35:00,34.19,34.21,34.18,34.21,81700.0,18.2807,18.2914,18.2754,18.2914,81700.0
2012-11-30 15:40:00,34.21,34.24,34.16,34.16,113000.0,18.2914,18.3074,18.2647,18.2647,113000.0
2012-11-30 15:45:00,34.16,34.19,34.11,34.11,256500.0,18.2647,18.2807,18.2379,18.2379,256500.0
2012-11-30 15:50:00,34.12,34.19,34.11,34.18,232900.0,18.2433,18.2807,18.2379,18.2754,232900.0
2012-11-30 15:55:00,34.18,34.23,33.8,33.87,1061800.0,18.2754,18.3021,18.0722,18.1096,1061800.0
2012-12-03 09:30:00,34.06,34.23,34.01,34.14,114700.0,18.2112,18.3021,18.1845,18.254,114700.0
2012-12-03 09:35:00,34.14,34.14,34.05,34.08,58600.0,18.254,18.254,18.2059,18.2219,58600.0
2012-12-03 09:40:00,34.1,34.17,34.07,34.11,67000.0,18.2326,18.27,18.2165,18.2379,67000.0
2012-12-03 09:45:00,34.11,34.12,34.04,34.04,46100.0,18.2379,18.2433,18.2005,18.2005,46100.0
2012-12-03 09:50:00,34.04,34.05,34.01,34.04,47500.0,18.2005,18.2059,18.1845,18.2005,47500.0
2012-12-03 09:55:00,34.05,34.05,34.02,34.05,30400.0,18.2059,18.2059,18.1898,18.2059,30400.0
2012-12-03 10:00:00,34.04,34.05,33.92,33.93,91400.0,18.2005,18.2059,18.1363,18.1417,91400.0
2012-12-03 10:05:00,33.93,34.02,33.93,34.01,30800.0,18.1417,18.1898,18.1417,18.1845,30800.0
2012-12-03 10:10:00,34.01,34.08,33.99,34.05,50100.0,18.1845,18.2219,18.1738,18.2059,50100.0
2012-12-03 10:15:00,34.05,34.08,34.03,34.08,39900.0,18.2059,18.2219,18.1952,18.2219,39900.0
2012-12-03 10:20:00,34.08,34.08,34.03,34.04,15900.0,18.2219,18.2219,18.1952,18.2005,15900.0
2012-12-03 10:25:00,34.03,34.06,34.0,34.05,74500.0,18.1952,18.2112,18.1791,18.2059,74500.0
2012-12-03 10:30:00,34.06,34.06,33.98,34.01,47300.0,18.2112,18.2112,18.1684,18.1845,47300.0
2012-12-03 10:35:00,34.01,34.03,33.98,33.98,25800.0,18.1845,18.1952,18.1684,18.1684,25800.0
2012-12-03 10:40:00,33.99,34.04,33.99,34.03,21000.0,18.1738,18.2005,18.1738,18.1952,21000.0
2012-12-03 10:45:00,34.02,34.05,34.0,34.05,21900.0,18.1898,18.2059,18.1791,18.2059,21900.0
2012-12-03 10:50:00,34.06,34.08,33.94,33.97,36500.0,18.2112,18.2219,18.147,18.1631,36500.0
2012-12-03 10:55:00,33.98,33.98,33.92,33.93,21900.0,18.1684,18.1684,18.1363,18.1417,21900.0
2012-12-03 11:00:00,33.93,33.98,33.92,33.95,35100.0,18.1417,18.1684,18.1363,18.1524,35100.0
2012-12-03 11:05:00,33.95,34.04,33.95,34.04,32400.0,18.1524,18.2005,18.1524,18.2005,32400.0
2012-12-03 11:10:00,34.04,34.06,34.03,34.05,27200.0,18.2005,18.2112,18.1952,18.2059,27200.0
2012-12-03 11:15:00,34.04,34.05,33.99,34.02,21800.0,18.2005,18.2059,18.1738,18.1898,21800.0
2012-12-03 11:20:00,34.02,34.03,33.95,33.96,23900.0,18.1898,18.1952,18.1524,18.1577,23900.0
2012-12-03 11:25:00,33.96,34.0,33.95,33.98,34200.0,18.1577,18.1791,18.1524,18.1684,34200.0
2012-12-03 11:30:00,33.98,34.0,33.92,33.99,32400.0,18.1684,18.1791,18.1363,18.1738,32400.0
2012-12-03 11:35:00,33.98,33.99,33.97,33.98,21300.0,18.1684,18.1738,18.1631,18.1684,21300.0
2012-12-03 11:40:00,33.97,34.01,33.97,34.01,53300.0,18.1631,18.1845,18.1631,18.1845,53300.0
2012-12-03 11:45:00,34.01,34.05,34.01,34.04,14700.0,18.1845,18.2059,18.1845,18.2005,14700.0
2012-12-03 11:50:00,34.05,34.06,34.05,34.06,7900.0,18.2059,18.2112,18.2059,18.2112,7900.0
2012-12-03 11:55:00,34.05,34.05,34.03,34.04,26700.0,18.2059,18.2059,18.1952,18.2005,26700.0
2012-12-03 12:00:00,34.03,34.04,34.03,34.03,22300.0,18.1952,18.2005,18.1952,18.1952,22300.0
2012-12-03 12:05:00,34.03,34.04,34.0,34.0,34900.0,18.1952,18.2005,18.1791,18.1791,34900.0
2012-12-03 12:10:00,34.01,34.01,34.0,34.0,21000.0,18.1845,18.1845,18.1791,18.1791,21000.0
2012-12-03 12:15:00,34.0,34.0,33.98,34.0,34500.0,18.1791,18.1791,18.1684,18.1791,34500.0
2012-12-03 12:20:00,34.0,34.0,33.99,33.99,11800.0,18.1791,18.1791,18.1738,18.1738,11800.0
2012-12-03 12:25:00,34.0,34.05,34.0,34.01,42000.0,18.1791,18.2059,18.1791,18.1845,42000.0
2012-12-03 12:30:00,34.01,34.02,33.99,34.0,32900.0,18.1845,18.1898,18.1738,18.1791,32900.0
2012-12-03 12:35:00,34.0,34.0,33.98,33.98,15700.0,18.1791,18.1791,18.1684,18.1684,15700.0
2012-12-03 12:40:00,33.97,34.0,33.97,33.99,48400.0,18.1631,18.1791,18.1631,18.1738,48400.0
2012-12-03 12:45:00,33.98,33.99,33.95,33.96,12200.0,18.1684,18.1738,18.1524,18.1577,12200.0
2012-12-03 12:50:00,33.95,33.98,33.94,33.96,25700.0,18.1524,18.1684,18.147,18.1577,25700.0
2012-12-03 12:55:00,33.95,33.96,33.93,33.94,15500.0,18.1524,18.1577,18.1417,18.147,15500.0
2012-12-03 13:00:00,33.93,33.93,33.86,33.86,30500.0,18.1417,18.1417,18.1043,18.1043,30500.0
2012-12-03 13:05:00,33.87,33.91,33.85,33.86,24700.0,18.1096,18.131,18.0989,18.1043,24700.0
2012-12-03 13:10:00,33.86,33.86,33.84,33.86,23500.0,18.1043,18.1043,18.0936,18.1043,23500.0
2012-12-03 13:15:00,33.86,33.86,33.82,33.82,12000.0,18.1043,18.1043,18.0829,18.0829,12000.0
2012-12-03 13:20:00,33.82,33.83,33.82,33.82,9500.0,18.0829,18.0882,18.0829,18.0829,9500.0
2012-12-03 13:25:00,33.83,33.83,33.82,33.82,11500.0,18.0882,18.0882,18.0829,18.0829,11500.0
2012-12-03 13:30:00,33.82,33.83,33.78,33.78,54400.0,18.0829,18.0882,18.0615,18.0615,54400.0
2012-12-03 13:35:00,33.79,33.79,33.75,33.77,33500.0,18.0668,18.0668,18.0454,18.0561,33500.0
2012-12-03 13:40:00,33.77,33.77,33.76,33.76,13500.0,18.0561,18.0561,18.0508,18.0508,13500.0
2012-12-03 13:45:00,33.77,33.77,33.73,33.75,47500.0,18.0561,18.0561,18.0348,18.0454,47500.0
2012-12-03 13:50:00,33.75,33.75,33.72,33.75,33600.0,18.0454,18.0454,18.0294,18.0454,33600.0
2012-12-03 13:55:00,33.75,33.82,33.74,33.81,25500.0,18.0454,18.0829,18.0401,18.0775,25500.0
2012-12-03 14:00:00,33.82,33.82,33.77,33.79,42300.0,18.0829,18.0829,18.0561,18.0668,42300.0
2012-12-03 14:05:00,33.79,33.85,33.78,33.85,51800.0,18.0668,18.0989,18.0615,18.0989,51800.0
2012-12-03 14:10:00,33.84,33.85,33.79,33.84,46600.0,18.0936,18.0989,18.0668,18.0936,46600.0
2012-12-03 14:15:00,33.84,33.85,33.84,33.84,15100.0,18.0936,18.0989,18.0936,18.0936,15100.0
2012-12-03 14:20:00,33.85,33.85,33.77,33.81,53500.0,18.0989,18.0989,18.0561,18.0775,53500.0
2012-12-03 14:25:00,33.81,33.83,33.8,33.81,20200.0,18.0775,18.0882,18.0722,18.0775,20200.0
2012-12-03 14:30:00,33.82,33.86,33.81,33.85,38900.0,18.0829,18.1043,18.0775,18.0989,38900.0
2012-12-03 14:35:00,33.85,33.85,33.76,33.77,34200.0,18.0989,18.0989,18.0508,18.0561,34200.0
2012-12-03 14:40:00,33.77,33.8,33.76,33.79,48700.0,18.0561,18.0722,18.0508,18.0668,48700.0
2012-12-03 14:45:00,33.79,33.8,33.77,33.78,18900.0,18.0668,18.0722,18.0561,18.0615,18900.0
2012-12-03 14:50:00,33.78,33.79,33.76,33.77,27000.0,18.0615,18.0668,18.0508,18.0561,27000.0
2012-12-03 14:55:00,33.77,33.79,33.76,33.77,36800.0,18.0561,18.0668,18.0508,18.0561,36800.0
2012-12-03 15:00:00,33.78,33.83,33.77,33.79,78000.0,18.0615,18.0882,18.0561,18.0668,78000.0
2012-12-03 15:05:00,33.78,33.81,33.78,33.8,47100.0,18.0615,18.0775,18.0615,18.0722,47100.0
2012-12-03 15:10:00,33.8,33.8,33.78,33.79,56100.0,18.0722,18.0722,18.0615,18.0668,56100.0
2012-12-03 15:15:00,33.79,33.8,33.74,33.76,98700.0,18.0668,18.0722,18.0401,18.0508,98700.0
2012-12-03 15:20:00,33.75,33.77,33.75,33.76,31800.0,18.0454,18.0561,18.0454,18.0508,31800.0
2012-12-03 15:25:00,33.76,33.8,33.76,33.8,45400.0,18.0508,18.0722,18.0508,18.0722,45400.0
2012-12-03 15:30:00,33.8,33.85,33.79,33.85,75400.0,18.0722,18.0989,18.0668,18.0989,75400.0
2012-12-03 15:35:00,33.85,33.91,33.84,33.9,108200.0,18.0989,18.131,18.0936,18.1256,108200.0
2012-12-03 15:40:00,33.91,33.91,33.84,33.89,150800.0,18.131,18.131,18.0936,18.1203,150800.0
2012-12-03 15:45:00,33.89,33.9,33.86,33.87,137700.0,18.1203,18.1256,18.1043,18.1096,137700.0
2012-12-03 15:50:00,33.86,33.89,33.86,33.89,119600.0,18.1043,18.1203,18.1043,18.1203,119600.0
2012-12-03 15:55:00,33.88,33.91,33.86,33.9,397800.0,18.115,18.131,18.1043,18.1256,397800.0
2012-12-04 09:30:00,33.8,33.97,33.77,33.94,54200.0,18.0722,18.1631,18.0561,18.147,54200.0
2012-12-04 09:35:00,33.96,33.96,33.89,33.95,25500.0,18.1577,18.1577,18.1203,18.1524,25500.0
2012-12-04 09:40:00,33.96,34.05,33.95,34.0,48800.0,18.1577,18.2059,18.1524,18.1791,48800.0
2012-12-04 09:45:00,34.0,34.01,33.9,33.9,34900.0,18.1791,18.1845,18.1256,18.1256,34900.0
2012-12-04 09:50:00,33.92,33.95,33.87,33.91,44700.0,18.1363,18.1524,18.1096,18.131,44700.0
2012-12-04 09:55:00,33.91,33.92,33.84,33.9,32500.0,18.131,18.1363,18.0936,18.1256,32500.0
2012-12-04 10:00:00,33.89,33.9,33.83,33.85,46700.0,18.1203,18.1256,18.0882,18.0989,46700.0
2012-12-04 10:05:00,33.84,33.95,33.84,33.93,28700.0,18.0936,18.1524,18.0936,18.1417,28700.0
2012-12-04 10:10:00,33.94,34.01,33.94,33.98,29000.0,18.147,18.1845,18.147,18.1684,29000.0
2012-12-04 10:15:00,33.98,34.03,33.97,34.0,111600.0,18.1684,18.1952,18.1631,18.1791,111600.0
2012-12-04 10:20:00,34.0,34.0,33.97,33.99,103800.0,18.1791,18.1791,18.1631,18.1738,103800.0
2012-12-04 10:25:00,33.99,34.0,33.95,33.96,29500.0,18.1738,18.1791,18.1524,18.1577,29500.0
2012-12-04 10:30:00,33.95,33.96,33.92,33.95,36000.0,18.1524,18.1577,18.1363,18.1524,36000.0
2012-12-04 10:35:00,33.95,33.98,33.93,33.97,20800.0,18.1524,18.1684,18.1417,18.1631,20800.0
2012-12-04 10:40:00,33.97,33.98,33.93,33.94,74500.0,18.1631,18.1684,18.1417,18.147,74500.0
2012-12-04 10:45:00,33.94,33.94,33.89,33.89,17600.0,18.147,18.147,18.1203,18.1203,17600.0
2012-12-04 10:50:00,33.89,33.92,33.86,33.91,154200.0,18.1203,18.1363,18.1043,18.131,154200.0
2012-12-04 10:55:00,33.91,33.97,33.9,33.96,75300.0,18.131,18.1631,18.1256,18.1577,75300.0
2012-12-04 11:00:00,33.95,33.96,33.89,33.9,55900.0,18.1524,18.1577,18.1203,18.1256,55900.0
2012-12-04 11:05:00,33.9,33.9,33.86,33.86,11400.0,18.1256,18.1256,18.1043,18.1043,11400.0
2012-12-04 11:10:00,33.86,33.91,33.86,33.9,32300.0,18.1043,18.131,18.1043,18.1256,32300.0
2012-12-04 11:15:00,33.9,33.95,33.9,33.94,24200.0,18.1256,18.1524,18.1256,18.147,24200.0
2012-12-04 11:20:00,33.93,33.94,33.88,33.89,23300.0,18.1417,18.147,18.115,18.1203,23300.0
2012-12-04 11:25:00,33.89,33.9,33.88,33.89,21100.0,18.1203,18.1256,18.115,18.1203,21100.0
2012-12-04 11:30:00,33.88,33.89,33.88,33.89,19100.0,18.115,18.1203,18.115,18.1203,19100.0
2012-12-04 11:35:00,33.89,33.89,33.76,33.78,131400.0,18.1203,18.1203,18.0508,18.0615,131400.0
2012-12-04 11:40:00,33.78,33.86,33.78,33.85,70600.0,18.0615,18.1043,18.0615,18.0989,70600.0
2012-12-04 11:45:00,33.85,33.86,33.84,33.86,34400.0,18.0989,18.1043,18.0936,18.1043,34400.0
2012-12-04 11:50:00,33.85,33.87,33.84,33.85,27700.0,18.0989,18.1096,18.0936,18.0989,27700.0
2012-12-04 11:55:00,33.84,33.86,33.84,33.85,28200.0,18.0936,18.1043,18.0936,18.0989,28200.0
2012-12-04 12:00:00,33.85,33.85,33.8,33.8,77300.0,18.0989,18.0989,18.0722,18.0722,77300.0
2012-12-04 12:05:00,33.8,33.82,33.79,33.82,19600.0,18.0722,18.0829,18.0668,18.0829,19600.0
2012-12-04 12:10:00,33.82,33.84,33.81,33.84,10000.0,18.0829,18.0936,18.0775,18.0936,10000.0
2012-12-04 12:15:00,33.85,33.87,33.84,33.84,8100.0,18.0989,18.1096,18.0936,18.0936,8100.0
2012-12-04 12:20:00,33.84,33.84,33.82,33.82,13000.0,18.0936,18.0936,18.0829,18.0829,13000.0
2012-12-04 12:25:00,33.82,33.93,33.82,33.9,44400.0,18.0829,18.1417,18.0829,18.1256,44400.0
2012-12-04 12:30:00,33.9,33.96,33.88,33.92,36900.0,18.1256,18.1577,18.115,18.1363,36900.0
2012-12-04 12:35:00,33.92,33.95,33.89,33.9,26100.0,18.1363,18.1524,18.1203,18.1256,26100.0
2012-12-04 12:40:00,33.89,33.9,33.88,33.9,4000.0,18.1203,18.1256,18.115,18.1256,4000.0
2012-12-04 12:45:00,33.89,33.91,33.88,33.9,15300.0,18.1203,18.131,18.115,18.1256,15300.0
2012-12-04 12:50:00,33.9,33.9,33.88,33.88,6700.0,18.1256,18.1256,18.115,18.115,6700.0
2012-12-04 12:55:00,33.88,33.89,33.88,33.88,7200.0,18.115,18.1203,18.115,18.115,7200.0
2012-12-04 13:00:00,33.88,33.89,33.84,33.86,37000.0,18.115,18.1203,18.0936,18.1043,37000.0
2012-12-04 13:05:00,33.84,33.85,33.83,33.84,83100.0,18.0936,18.0989,18.0882,18.0936,83100.0
2012-12-04 13:10:00,33.84,33.88,33.84,33.84,19400.0,18.0936,18.115,18.0936,18.0936,19400.0
2012-12-04 13:15:00,33.84,33.86,33.84,33.85,15100.0,18.0936,18.1043,18.0936,18.0989,15100.0
2012-12-04 13:20:00,33.84,33.91,33.84,33.88,68900.0,18.0936,18.131,18.0936,18.115,68900.0
2012-12-04 13:25:00,33.89,33.95,33.88,33.94,39300.0,18.1203,18.1524,18.115,18.147,39300.0
2012-12-04 13:30:00,33.95,33.95,33.93,33.95,37600.0,18.1524,18.1524,18.1417,18.1524,37600.0
2012-12-04 13:35:00,33.94,33.95,33.93,33.94,13600.0,18.147,18.1524,18.1417,18.147,13600.0
2012-12-04 13:40:00,33.95,33.98,33.95,33.96,19900.0,18.1524,18.1684,18.1524,18.1577,19900.0
2012-12-04 13:45:00,33.96,33.99,33.94,33.99,26800.0,18.1577,18.1738,18.147,18.1738,26800.0
2012-12-04 13:50:00,33.99,34.01,33.98,33.99,64800.0,18.1738,18.1845,18.1684,18.1738,64800.0
2012-12-04 13:55:00,33.99,34.0,33.95,33.95,26400.0,18.1738,18.1791,18.1524,18.1524,26400.0
2012-12-04 14:00:00,33.96,33.97,33.94,33.96,17900.0,18.1577,18.1631,18.147,18.1577,17900.0
2012-12-04 14:05:00,33.96,33.96,33.94,33.94,4800.0,18.1577,18.1577,18.147,18.147,4800.0
2012-12-04 14:10:00,33.94,33.95,33.9,33.9,8300.0,18.147,18.1524,18.1256,18.1256,8300.0
2012-12-04 14:15:00,33.9,33.92,33.9,33.91,18300.0,18.1256,18.1363,18.1256,18.131,18300.0
2012-12-04 14:20:00,33.91,33.93,33.91,33.93,10100.0,18.131,18.1417,18.131,18.1417,10100.0
2012-12-04 14:25:00,33.93,33.93,33.89,33.89,22800.0,18.1417,18.1417,18.1203,18.1203,22800.0
2012-12-04 14:30:00,33.89,33.9,33.86,33.89,18200.0,18.1203,18.1256,18.1043,18.1203,18200.0
2012-12-04 14:35:00,33.89,33.89,33.86,33.86,29100.0,18.1203,18.1203,18.1043,18.1043,29100.0
2012-12-04 14:40:00,33.86,33.91,33.86,33.9,14800.0,18.1043,18.131,18.1043,18.1256,14800.0
2012-12-04 14:45:00,33.9,33.91,33.87,33.87,19600.0,18.1256,18.131,18.1096,18.1096,19600.0
2012-12-04 14:50:00,33.87,33.88,33.87,33.88,4300.0,18.1096,18.115,18.1096,18.115,4300.0
2012-12-04 14:55:00,33.87,33.88,33.85,33.86,36200.0,18.1096,18.115,18.0989,18.1043,36200.0
2012-12-04 15:00:00,33.86,33.91,33.86,33.88,41700.0,18.1043,18.131,18.1043,18.115,41700.0
2012-12-04 15:05:00,33.88,33.95,33.88,33.93,25600.0,18.115,18.1524,18.115,18.1417,25600.0
2012-12-04 15:10:00,33.93,33.93,33.88,33.89,19700.0,18.1417,18.1417,18.115,18.1203,19700.0
2012-12-04 15:15:00,33.89,33.91,33.88,33.9,25300.0,18.1203,18.131,18.115,18.1256,25300.0
2012-12-04 15:20:00,33.89,33.96,33.89,33.94,43000.0,18.1203,18.1577,18.1203,18.147,43000.0
2012-12-04 15:25:00,33.95,34.01,33.94,33.99,173200.0,18.1524,18.1845,18.147,18.1738,173200.0
2012-12-04 15:30:00,33.99,34.0,33.9,33.9,33200.0,18.1738,18.1791,18.1256,18.1256,33200.0
2012-12-04 15:35:00,33.9,33.91,33.87,33.87,48600.0,18.1256,18.131,18.1096,18.1096,48600.0
2012-12-04 15:40:00,33.87,33.88,33.87,33.87,35100.0,18.1096,18.115,18.1096,18.1096,35100.0
2012-12-04 15:45:00,33.87,33.93,33.87,33.93,187700.0,18.1096,18.1417,18.1096,18.1417,187700.0
2012-12-04 15:50:00,33.92,33.93,33.89,33.89,65700.0,18.1363,18.1417,18.1203,18.1203,65700.0
2012-12-04 15:55:00,33.9,33.96,33.89,33.9,158100.0,18.1256,18.1577,18.1203,18.1256,158100.0
2012-12-05 09:30:00,34.04,34.09,34.0,34.06,46500.0,18.2005,18.2272,18.1791,18.2112,46500.0
2012-12-05 09:35:00,34.06,34.12,34.02,34.04,33700.0,18.2112,18.2433,18.1898,18.2005,33700.0
2012-12-05 09:40:00,34.05,34.09,33.97,33.97,21700.0,18.2059,18.2272,18.1631,18.1631,21700.0
2012-12-05 09:45:00,33.96,34.01,33.92,33.97,28800.0,18.1577,18.1845,18.1363,18.1631,28800.0
2012-12-05 09:50:00,33.97,33.99,33.95,33.98,16200.0,18.1631,18.1738,18.1524,18.1684,16200.0
2012-12-05 09:55:00,33.98,34.03,33.93,33.94,25700.0,18.1684,18.1952,18.1417,18.147,25700.0
2012-12-05 10:00:00,33.96,34.04,33.91,33.93,30800.0,18.1577,18.2005,18.131,18.1417,30800.0
2012-12-05 10:05:00,33.92,34.0,33.92,33.96,31400.0,18.1363,18.1791,18.1363,18.1577,31400.0
2012-12-05 10:10:00,33.95,33.99,33.92,33.94,39100.0,18.1524,18.1738,18.1363,18.147,39100.0
2012-12-05 10:15:00,33.95,33.97,33.91,33.92,76200.0,18.1524,18.1631,18.131,18.1363,76200.0
2012-12-05 10:20:00,33.93,33.93,33.85,33.88,89700.0,18.1417,18.1417,18.0989,18.115,89700.0
2012-12-05 10:25:00,33.88,33.98,33.87,33.96,45100.0,18.115,18.1684,18.1096,18.1577,45100.0
2012-12-05 10:30:00,33.97,33.99,33.93,33.97,55500.0,18.1631,18.1738,18.1417,18.1631,55500.0
2012-12-05 10:35:00,33.98,34.0,33.92,33.95,56400.0,18.1684,18.1791,18.1363,18.1524,56400.0
2012-12-05 10:40:00,33.94,33.95,33.88,33.89,72200.0,18.147,18.1524,18.115,18.1203,72200.0
2012-12-05 10:45:00,33.88,33.94,33.86,33.93,69000.0,18.115,18.147,18.1043,18.1417,69000.0
2012-12-05 10:50:00,33.93,33.95,33.89,33.92,60900.0,18.1417,18.1524,18.1203,18.1363,60900.0
2012-12-05 10:55:00,33.91,33.93,33.89,33.92,52200.0,18.131,18.1417,18.1203,18.1363,52200.0
2012-12-05 11:00:00,33.92,33.93,33.9,33.91,41900.0,18.1363,18.1417,18.1256,18.131,41900.0
2012-12-05 11:05:00,33.9,33.92,33.88,33.91,58700.0,18.1256,18.1363,18.115,18.131,58700.0
2012-12-05 11:10:00,33.9,33.92,33.87,33.91,53500.0,18.1256,18.1363,18.1096,18.131,53500.0
2012-12-05 11:15:00,33.92,33.92,33.91,33.91,23500.0,18.1363,18.1363,18.131,18.131,23500.0
2012-12-05 11:20:00,33.91,33.96,33.91,33.95,66400.0,18.131,18.1577,18.131,18.1524,66400.0
2012-12-05 11:25:00,33.95,34.01,33.95,33.98,63400.0,18.1524,18.1845,18.1524,18.1684,63400.0
2012-12-05 11:30:00,33.98,34.05,33.98,34.01,36400.0,18.1684,18.2059,18.1684,18.1845,36400.0
2012-12-05 11:35:00,34.02,34.03,33.98,34.0,67000.0,18.1898,18.1952,18.1684,18.1791,67000.0
2012-12-05 11:40:00,34.0,34.04,33.98,33.99,40000.0,18.1791,18.2005,18.1684,18.1738,40000.0
2012-12-05 11:45:00,33.99,34.01,33.98,33.98,23900.0,18.1738,18.1845,18.1684,18.1684,23900.0
2012-12-05 11:50:00,33.98,34.04,33.98,34.02,31900.0,18.1684,18.2005,18.1684,18.1898,31900.0
2012-12-05 11:55:00,34.03,34.09,34.03,34.06,31000.0,18.1952,18.2272,18.1952,18.2112,31000.0
2012-12-05 12:00:00,34.06,34.1,34.05,34.07,38100.0,18.2112,18.2326,18.2059,18.2165,38100.0
2012-12-05 12:05:00,34.06,34.1,33.98,33.99,192400.0,18.2112,18.2326,18.1684,18.1738,192400.0
2012-12-05 12:10:00,33.98,33.99,33.95,33.95,14800.0,18.1684,18.1738,18.1524,18.1524,14800.0
2012-12-05 12:15:00,33.95,33.97,33.91,33.91,49500.0,18.1524,18.1631,18.131,18.131,49500.0
2012-12-05 12:20:00,33.91,33.93,33.91,33.92,13900.0,18.131,18.1417,18.131,18.1363,13900.0
2012-12-05 12:25:00,33.92,33.93,33.9,33.9,16200.0,18.1363,18.1417,18.1256,18.1256,16200.0
2012-12-05 12:30:00,33.9,33.92,33.9,33.9,56700.0,18.1256,18.1363,18.1256,18.1256,56700.0
2012-12-05 12:35:00,33.9,33.92,33.88,33.9,41000.0,18.1256,18.1363,18.115,18.1256,41000.0
2012-12-05 12:40:00,33.9,33.97,33.9,33.94,27800.0,18.1256,18.1631,18.1256,18.147,27800.0
2012-12-05 12:45:00,33.93,33.93,33.86,33.88,35000.0,18.1417,18.1417,18.1043,18.115,35000.0
2012-12-05 12:50:00,33.88,33.9,33.87,33.88,31500.0,18.115,18.1256,18.1096,18.115,31500.0
2012-12-05 12:55:00,33.88,33.92,33.87,33.91,25900.0,18.115,18.1363,18.1096,18.131,25900.0
2012-12-05 13:00:00,33.91,33.93,33.91,33.93,16700.0,18.131,18.1417,18.131,18.1417,16700.0
2012-12-05 13:05:00,33.93,33.93,33.89,33.9,45600.0,18.1417,18.1417,18.1203,18.1256,45600.0
2012-12-05 13:10:00,33.91,33.91,33.89,33.9,21300.0,18.131,18.131,18.1203,18.1256,21300.0
2012-12-05 13:15:00,33.9,33.92,33.87,33.87,29000.0,18.1256,18.1363,18.1096,18.1096,29000.0
2012-12-05 13:20:00,33.87,33.89,33.86,33.86,24000.0,18.1096,18.1203,18.1043,18.1043,24000.0
2012-12-05 13:25:00,33.85,33.86,33.81,33.82,71200.0,18.0989,18.1043,18.0775,18.0829,71200.0
2012-12-05 13:30:00,33.82,33.83,33.81,33.81,12900.0,18.0829,18.0882,18.0775,18.0775,12900.0
2012-12-05 13:35:00,33.82,33.84,33.81,33.82,27600.0,18.0829,18.0936,18.0775,18.0829,27600.0
2012-12-05 13:40:00,33.82,33.82,33.8,33.82,16800.0,18.0829,18.0829,18.0722,18.0829,16800.0
2012-12-05 13:45:00,33.8,33.81,33.78,33.79,22400.0,18.0722,18.0775,18.0615,18.0668,22400.0
2012-12-05 13:50:00,33.79,33.81,33.78,33.79,19100.0,18.0668,18.0775,18.0615,18.0668,19100.0
2012-12-05 13:55:00,33.79,33.79,33.76,33.76,43300.0,18.0668,18.0668,18.0508,18.0508,43300.0
2012-12-05 14:00:00,33.76,33.77,33.75,33.76,27500.0,18.0508,18.0561,18.0454,18.0508,27500.0
2012-12-05 14:05:00,33.76,33.78,33.76,33.77,19700.0,18.0508,18.0615,18.0508,18.0561,19700.0
2012-12-05 14:10:00,33.76,33.77,33.75,33.75,15700.0,18.0508,18.0561,18.0454,18.0454,15700.0
2012-12-05 14:15:00,33.75,33.76,33.75,33.75,16100.0,18.0454,18.0508,18.0454,18.0454,16100.0
2012-12-05 14:20:00,33.75,33.76,33.74,33.74,32700.0,18.0454,18.0508,18.0401,18.0401,32700.0
2012-12-05 14:25:00,33.74,33.75,33.72,33.73,40200.0,18.0401,18.0454,18.0294,18.0348,40200.0
2012-12-05 14:30:00,33.73,33.74,33.72,33.73,19600.0,18.0348,18.0401,18.0294,18.0348,19600.0
2012-12-05 14:35:00,33.73,33.76,33.73,33.73,28800.0,18.0348,18.0508,18.0348,18.0348,28800.0
2012-12-05 14:40:00,33.73,33.8,33.73,33.8,74500.0,18.0348,18.0722,18.0348,18.0722,74500.0
2012-12-05 14:45:00,33.8,33.86,33.79,33.8,113100.0,18.0722,18.1043,18.0668,18.0722,113100.0
2012-12-05 14:50:00,33.79,33.8,33.77,33.79,50300.0,18.0668,18.0722,18.0561,18.0668,50300.0
2012-12-05 14:55:00,33.79,33.79,33.76,33.76,44200.0,18.0668,18.0668,18.0508,18.0508,44200.0
2012-12-05 15:00:00,33.76,33.82,33.76,33.8,61200.0,18.0508,18.0829,18.0508,18.0722,61200.0
2012-12-05 15:05:00,33.8,33.84,33.8,33.81,64600.0,18.0722,18.0936,18.0722,18.0775,64600.0
2012-12-05 15:10:00,33.82,33.84,33.79,33.83,72000.0,18.0829,18.0936,18.0668,18.0882,72000.0
2012-12-05 15:15:00,33.82,33.84,33.78,33.79,52400.0,18.0829,18.0936,18.0615,18.0668,52400.0
2012-12-05 15:20:00,33.78,33.8,33.77,33.79,34000.0,18.0615,18.0722,18.0561,18.0668,34000.0
2012-12-05 15:25:00,33.79,33.84,33.79,33.83,87400.0,18.0668,18.0936,18.0668,18.0882,87400.0
2012-12-05 15:30:00,33.83,33.85,33.8,33.83,166800.0,18.0882,18.0989,18.0722,18.0882,166800.0
2012-12-05 15:35:00,33.83,33.85,33.81,33.81,34500.0,18.0882,18.0989,18.0775,18.0775,34500.0
2012-12-05 15:40:00,33.82,33.83,33.78,33.8,86800.0,18.0829,18.0882,18.0615,18.0722,86800.0
2012-12-05 15:45:00,33.81,33.84,33.79,33.82,235600.0,18.0775,18.0936,18.0668,18.0829,235600.0
2012-12-05 15:50:00,33.81,33.84,33.8,33.83,208700.0,18.0775,18.0936,18.0722,18.0882,208700.0
2012-12-05 15:55:00,33.82,33.83,33.77,33.82,202600.0,18.0829,18.0882,18.0561,18.0829,202600.0
2012-12-06 09:30:00,34.05,34.05,33.77,33.93,68100.0,18.2059,18.2059,18.0561,18.1417,68100.0
2012-12-06 09:35:00,33.93,34.0,33.91,33.93,38000.0,18.1417,18.1791,18.131,18.1417,38000.0
2012-12-06 09:40:00,33.93,33.93,33.79,33.81,70100.0,18.1417,18.1417,18.0668,18.0775,70100.0
2012-12-06 09:45:00,33.79,33.9,33.77,33.9,17400.0,18.0668,18.1256,18.0561,18.1256,17400.0
2012-12-06 09:50:00,33.89,33.91,33.86,33.88,35400.0,18.1203,18.131,18.1043,18.115,35400.0
2012-12-06 09:55:00,33.88,33.9,33.84,33.86,94500.0,18.115,18.1256,18.0936,18.1043,94500.0
2012-12-06 10:00:00,33.86,33.87,33.79,33.86,60400.0,18.1043,18.1096,18.0668,18.1043,60400.0
2012-12-06 10:05:00,33.86,33.91,33.83,33.9,60100.0,18.1043,18.131,18.0882,18.1256,60100.0
2012-12-06 10:10:00,33.91,33.91,33.83,33.84,43200.0,18.131,18.131,18.0882,18.0936,43200.0
2012-12-06 10:15:00,33.84,33.9,33.82,33.89,29500.0,18.0936,18.1256,18.0829,18.1203,29500.0
2012-12-06 10:20:00,33.89,33.9,33.84,33.85,41500.0,18.1203,18.1256,18.0936,18.0989,41500.0
2012-12-06 10:25:00,33.85,33.85,33.82,33.83,23200.0,18.0989,18.0989,18.0829,18.0882,23200.0
2012-12-06 10:30:00,33.83,33.86,33.82,33.85,37400.0,18.0882,18.1043,18.0829,18.0989,37400.0
2012-12-06 10:35:00,33.85,33.89,33.84,33.88,106500.0,18.0989,18.1203,18.0936,18.115,106500.0
2012-12-06 10:40:00,33.88,33.89,33.84,33.86,46800.0,18.115,18.1203,18.0936,18.1043,46800.0
2012-12-06 10:45:00,33.85,33.95,33.84,33.92,31700.0,18.0989,18.1524,18.0936,18.1363,31700.0
2012-12-06 10:50:00,33.91,33.94,33.88,33.88,21800.0,18.131,18.147,18.115,18.115,21800.0
2012-12-06 10:55:00,33.88,33.9,33.84,33.85,25000.0,18.115,18.1256,18.0936,18.0989,25000.0
2012-12-06 11:00:00,33.85,33.9,33.85,33.9,36700.0,18.0989,18.1256,18.0989,18.1256,36700.0
2012-12-06 11:05:00,33.9,33.9,33.89,33.9,14200.0,18.1256,18.1256,18.1203,18.1256,14200.0
2012-12-06 11:10:00,33.89,33.9,33.87,33.88,19000.0,18.1203,18.1256,18.1096,18.115,19000.0
2012-12-06 11:15:00,33.89,33.89,33.85,33.88,26200.0,18.1203,18.1203,18.0989,18.115,26200.0
2012-12-06 11:20:00,33.88,33.93,33.86,33.88,57100.0,18.115,18.1417,18.1043,18.115,57100.0
2012-12-06 11:25:00,33.89,33.9,33.86,33.89,41000.0,18.1203,18.1256,18.1043,18.1203,41000.0
2012-12-06 11:30:00,33.88,33.9,33.86,33.86,31800.0,18.115,18.1256,18.1043,18.1043,31800.0
2012-12-06 11:35:00,33.86,33.88,33.85,33.86,52700.0,18.1043,18.115,18.0989,18.1043,52700.0
2012-12-06 11:40:00,33.85,33.9,33.85,33.88,31700.0,18.0989,18.1256,18.0989,18.115,31700.0
2012-12-06 11:45:00,33.89,33.91,33.88,33.88,58900.0,18.1203,18.131,18.115,18.115,58900.0
2012-12-06 11:50:00,33.88,33.89,33.87,33.88,22900.0,18.115,18.1203,18.1096,18.115,22900.0
2012-12-06 11:55:00,33.89,33.89,33.88,33.88,5800.0,18.1203,18.1203,18.115,18.115,5800.0
2012-12-06 12:00:00,33.89,33.91,33.88,33.9,19400.0,18.1203,18.131,18.115,18.1256,19400.0
2012-12-06 12:05:00,33.89,33.9,33.88,33.9,31400.0,18.1203,18.1256,18.115,18.1256,31400.0
2012-12-06 12:10:00,33.9,33.9,33.84,33.84,51200.0,18.1256,18.1256,18.0936,18.0936,51200.0
2012-12-06 12:15:00,33.84,33.84,33.83,33.83,11100.0,18.0936,18.0936,18.0882,18.0882,11100.0
2012-12-06 12:20:00,33.84,33.85,33.83,33.84,28100.0,18.0936,18.0989,18.0882,18.0936,28100.0
2012-12-06 12:25:00,33.83,33.84,33.83,33.83,13900.0,18.0882,18.0936,18.0882,18.0882,13900.0
2012-12-06 12:30:00,33.84,33.84,33.83,33.84,20700.0,18.0936,18.0936,18.0882,18.0936,20700.0
2012-12-06 12:35:00,33.84,33.84,33.79,33.79,101000.0,18.0936,18.0936,18.0668,18.0668,101000.0
2012-12-06 12:40:00,33.79,33.8,33.71,33.73,36400.0,18.0668,18.0722,18.0241,18.0348,36400.0
2012-12-06 12:45:00,33.73,33.76,33.73,33.75,24100.0,18.0348,18.0508,18.0348,18.0454,24100.0
2012-12-06 12:50:00,33.76,33.76,33.74,33.75,5500.0,18.0508,18.0508,18.0401,18.0454,5500.0
2012-12-06 12:55:00,33.74,33.76,33.73,33.74,19200.0,18.0401,18.0508,18.0348,18.0401,19200.0
2012-12-06 13:00:00,33.74,33.75,33.73,33.75,9900.0,18.0401,18.0454,18.0348,18.0454,9900.0
2012-12-06 13:05:00,33.75,33.75,33.72,33.74,35000.0,18.0454,18.0454,18.0294,18.0401,35000.0
2012-12-06 13:10:00,33.74,33.75,33.73,33.73,28700.0,18.0401,18.0454,18.0348,18.0348,28700.0
2012-12-06 13:15:00,33.74,33.75,33.73,33.75,31600.0,18.0401,18.0454,18.0348,18.0454,31600.0
2012-12-06 13:20:00,33.74,33.75,33.72,33.73,145200.0,18.0401,18.0454,18.0294,18.0348,145200.0
2012-12-06 13:25:00,33.72,33.73,33.7,33.71,25400.0,18.0294,18.0348,18.0187,18.0241,25400.0
2012-12-06 13:30:00,33.71,33.73,33.69,33.7,62400.0,18.0241,18.0348,18.0134,18.0187,62400.0
2012-12-06 13:35:00,33.7,33.73,33.63,33.71,185300.0,18.0187,18.0348,17.9813,18.0241,185300.0
2012-12-06 13:40:00,33.71,33.74,33.71,33.72,23800.0,18.0241,18.0401,18.0241,18.0294,23800.0
2012-12-06 13:45:00,33.72,33.73,33.66,33.7,99700.0,18.0294,18.0348,17.9973,18.0187,99700.0
2012-12-06 13:50:00,33.7,33.72,33.69,33.69,27800.0,18.0187,18.0294,18.0134,18.0134,27800.0
2012-12-06 13:55:00,33.7,33.72,33.69,33.7,109000.0,18.0187,18.0294,18.0134,18.0187,109000.0
2012-12-06 14:00:00,33.7,33.72,33.69,33.69,49500.0,18.0187,18.0294,18.0134,18.0134,49500.0
2012-12-06 14:05:00,33.7,33.71,33.65,33.65,55500.0,18.0187,18.0241,17.992,17.992,55500.0
2012-12-06 14:10:00,33.65,33.71,33.63,33.7,48700.0,17.992,18.0241,17.9813,18.0187,48700.0
2012-12-06 14:15:00,33.69,33.71,33.67,33.69,78000.0,18.0134,18.0241,18.0027,18.0134,78000.0
2012-12-06 14:20:00,33.69,33.71,33.69,33.7,76600.0,18.0134,18.0241,18.0134,18.0187,76600.0
2012-12-06 14:25:00,33.7,33.74,33.7,33.73,112800.0,18.0187,18.0401,18.0187,18.0348,112800.0
2012-12-06 14:30:00,33.72,33.73,33.69,33.71,87000.0,18.0294,18.0348,18.0134,18.0241,87000.0
2012-12-06 14:35:00,33.71,33.72,33.69,33.69,36800.0,18.0241,18.0294,18.0134,18.0134,36800.0
2012-12-06 14:40:00,33.69,33.7,33.68,33.69,57400.0,18.0134,18.0187,18.008,18.0134,57400.0
2012-12-06 14:45:00,33.7,33.7,33.67,33.69,24800.0,18.0187,18.0187,18.0027,18.0134,24800.0
2012-12-06 14:50:00,33.68,33.7,33.68,33.7,26100.0,18.008,18.0187,18.008,18.0187,26100.0
2012-12-06 14:55:00,33.7,33.7,33.66,33.67,43400.0,18.0187,18.0187,17.9973,18.0027,43400.0
2012-12-06 15:00:00,33.67,33.68,33.66,33.68,74100.0,18.0027,18.008,17.9973,18.008,74100.0
2012-12-06 15:05:00,33.69,33.73,33.68,33.69,78200.0,18.0134,18.0348,18.008,18.0134,78200.0
2012-12-06 15:10:00,33.69,33.7,33.66,33.67,29200.0,18.0134,18.0187,17.9973,18.0027,29200.0
2012-12-06 15:15:00,33.67,33.68,33.63,33.67,64500.0,18.0027,18.008,17.9813,18.0027,64500.0
2012-12-06 15:20:00,33.66,33.7,33.62,33.66,164800.0,17.9973,18.0187,17.9759,17.9973,164800.0
2012-12-06 15:25:00,33.65,33.67,33.62,33.64,82700.0,17.992,18.0027,17.9759,17.9866,82700.0
2012-12-06 15:30:00,33.63,33.67,33.63,33.66,101500.0,17.9813,18.0027,17.9813,17.9973,101500.0
2012-12-06 15:35:00,33.66,33.68,33.64,33.68,121100.0,17.9973,18.008,17.9866,18.008,121100.0
2012-12-06 15:40:00,33.68,33.7,33.66,33.68,45800.0,18.008,18.0187,17.9973,18.008,45800.0
2012-12-06 15:45:00,33.68,33.71,33.63,33.66,73000.0,18.008,18.0241,17.9813,17.9973,73000.0
2012-12-06 15:50:00,33.66,33.68,33.61,33.63,284500.0,17.9973,18.008,17.9706,17.9813,284500.0
2012-12-06 15:55:00,33.63,33.66,33.61,33.62,362100.0,17.9813,17.9973,17.9706,17.9759,362100.0
2012-12-07 09:30:00,33.77,34.04,33.74,33.93,493500.0,18.0561,18.2005,18.0401,18.1417,493500.0
2012-12-07 09:35:00,33.93,33.99,33.92,33.97,55000.0,18.1417,18.1738,18.1363,18.1631,55000.0
2012-12-07 09:40:00,33.97,33.98,33.89,33.92,127500.0,18.1631,18.1684,18.1203,18.1363,127500.0
2012-12-07 09:45:00,33.93,33.93,33.86,33.87,57000.0,18.1417,18.1417,18.1043,18.1096,57000.0
2012-12-07 09:50:00,33.86,33.86,33.77,33.78,34100.0,18.1043,18.1043,18.0561,18.0615,34100.0
2012-12-07 09:55:00,33.79,33.82,33.77,33.8,43300.0,18.0668,18.0829,18.0561,18.0722,43300.0
2012-12-07 10:00:00,33.81,33.81,33.68,33.68,80400.0,18.0775,18.0775,18.008,18.008,80400.0
2012-12-07 10:05:00,33.68,33.73,33.66,33.72,53700.0,18.008,18.0348,17.9973,18.0294,53700.0
2012-12-07 10:10:00,33.73,33.78,33.72,33.74,54600.0,18.0348,18.0615,18.0294,18.0401,54600.0
2012-12-07 10:15:00,33.75,33.75,33.71,33.72,45000.0,18.0454,18.0454,18.0241,18.0294,45000.0
2012-12-07 10:20:00,33.72,33.74,33.68,33.69,48500.0,18.0294,18.0401,18.008,18.0134,48500.0
2012-12-07 10:25:00,33.69,33.7,33.65,33.69,49200.0,18.0134,18.0187,17.992,18.0134,49200.0
2012-12-07 10:30:00,33.69,33.71,33.67,33.68,26300.0,18.0134,18.0241,18.0027,18.008,26300.0
2012-12-07 10:35:00,33.69,33.71,33.68,33.68,29700.0,18.0134,18.0241,18.008,18.008,29700.0
2012-12-07 10:40:00,33.68,33.7,33.63,33.67,64500.0,18.008,18.0187,17.9813,18.0027,64500.0
2012-12-07 10:45:00,33.67,33.73,33.67,33.7,35800.0,18.0027,18.0348,18.0027,18.0187,35800.0
2012-12-07 10:50:00,33.71,33.72,33.66,33.7,17500.0,18.0241,18.0294,17.9973,18.0187,17500.0
2012-12-07 10:55:00,33.7,33.74,33.68,33.71,28000.0,18.0187,18.0401,18.008,18.0241,28000.0
2012-12-07 11:00:00,33.71,33.75,33.66,33.75,31000.0,18.0241,18.0454,17.9973,18.0454,31000.0
2012-12-07 11:05:00,33.75,33.77,33.69,33.7,35400.0,18.0454,18.0561,18.0134,18.0187,35400.0
2012-12-07 11:10:00,33.7,33.72,33.64,33.66,41600.0,18.0187,18.0294,17.9866,17.9973,41600.0
2012-12-07 11:15:00,33.65,33.73,33.63,33.63,39000.0,17.992,18.0348,17.9813,17.9813,39000.0
2012-12-07 11:20:00,33.64,33.67,33.63,33.64,24300.0,17.9866,18.0027,17.9813,17.9866,24300.0
2012-12-07 11:25:00,33.64,33.68,33.64,33.66,29000.0,17.9866,18.008,17.9866,17.9973,29000.0
2012-12-07 11:30:00,33.66,33.72,33.62,33.7,78400.0,17.9973,18.0294,17.9759,18.0187,78400.0
2012-12-07 11:35:00,33.7,33.71,33.68,33.69,20900.0,18.0187,18.0241,18.008,18.0134,20900.0
2012-12-07 11:40:00,33.69,33.71,33.66,33.66,45900.0,18.0134,18.0241,17.9973,17.9973,45900.0
2012-12-07 11:45:00,33.66,33.7,33.66,33.7,32100.0,17.9973,18.0187,17.9973,18.0187,32100.0
2012-12-07 11:50:00,33.7,33.71,33.69,33.7,201700.0,18.0187,18.0241,18.0134,18.0187,201700.0
2012-12-07 11:55:00,33.7,33.71,33.69,33.7,39300.0,18.0187,18.0241,18.0134,18.0187,39300.0
2012-12-07 12:00:00,33.69,33.7,33.66,33.66,14000.0,18.0134,18.0187,17.9973,17.9973,14000.0
2012-12-07 12:05:00,33.66,33.72,33.66,33.69,37500.0,17.9973,18.0294,17.9973,18.0134,37500.0
2012-12-07 12:10:00,33.68,33.72,33.68,33.7,28200.0,18.008,18.0294,18.008,18.0187,28200.0
2012-12-07 12:15:00,33.69,33.72,33.69,33.71,12400.0,18.0134,18.0294,18.0134,18.0241,12400.0
2012-12-07 12:20:00,33.72,33.72,33.69,33.7,31200.0,18.0294,18.0294,18.0134,18.0187,31200.0
2012-12-07 12:25:00,33.7,33.72,33.69,33.7,28600.0,18.0187,18.0294,18.0134,18.0187,28600.0
2012-12-07 12:30:00,33.69,33.71,33.68,33.7,20100.0,18.0134,18.0241,18.008,18.0187,20100.0
2012-12-07 12:35:00,33.71,33.73,33.7,33.73,20700.0,18.0241,18.0348,18.0187,18.0348,20700.0
2012-12-07 12:40:00,33.73,33.77,33.72,33.76,27000.0,18.0348,18.0561,18.0294,18.0508,27000.0
2012-12-07 12:45:00,33.77,33.77,33.69,33.69,37400.0,18.0561,18.0561,18.0134,18.0134,37400.0
2012-12-07 12:50:00,33.69,33.7,33.68,33.7,38000.0,18.0134,18.0187,18.008,18.0187,38000.0
2012-12-07 12:55:00,33.7,33.74,33.69,33.74,41600.0,18.0187,18.0401,18.0134,18.0401,41600.0
2012-12-07 13:00:00,33.73,33.73,33.69,33.69,53600.0,18.0348,18.0348,18.0134,18.0134,53600.0
2012-12-07 13:05:00,33.7,33.71,33.69,33.7,23300.0,18.0187,18.0241,18.0134,18.0187,23300.0
2012-12-07 13:10:00,33.7,33.7,33.63,33.64,51500.0,18.0187,18.0187,17.9813,17.9866,51500.0
2012-12-07 13:15:00,33.64,33.73,33.64,33.72,64600.0,17.9866,18.0348,17.9866,18.0294,64600.0
2012-12-07 13:20:00,33.72,33.79,33.72,33.79,19400.0,18.0294,18.0668,18.0294,18.0668,19400.0
2012-12-07 13:25:00,33.79,33.83,33.79,33.82,52000.0,18.0668,18.0882,18.0668,18.0829,52000.0
2012-12-07 13:30:00,33.82,33.85,33.8,33.8,130100.0,18.0829,18.0989,18.0722,18.0722,130100.0
2012-12-07 13:35:00,33.8,33.83,33.77,33.77,60000.0,18.0722,18.0882,18.0561,18.0561,60000.0
2012-12-07 13:40:00,33.78,33.78,33.74,33.74,36900.0,18.0615,18.0615,18.0401,18.0401,36900.0
2012-12-07 13:45:00,33.75,33.78,33.74,33.76,33500.0,18.0454,18.0615,18.0401,18.0508,33500.0
2012-12-07 13:50:00,33.76,33.76,33.74,33.76,23300.0,18.0508,18.0508,18.0401,18.0508,23300.0
2012-12-07 13:55:00,33.76,33.76,33.75,33.75,10800.0,18.0508,18.0508,18.0454,18.0454,10800.0
2012-12-07 14:00:00,33.76,33.76,33.74,33.74,20900.0,18.0508,18.0508,18.0401,18.0401,20900.0
2012-12-07 14:05:00,33.75,33.76,33.73,33.73,32000.0,18.0454,18.0508,18.0348,18.0348,32000.0
2012-12-07 14:10:00,33.74,33.78,33.73,33.78,23400.0,18.0401,18.0615,18.0348,18.0615,23400.0
2012-12-07 14:15:00,33.78,33.78,33.7,33.73,52200.0,18.0615,18.0615,18.0187,18.0348,52200.0
2012-12-07 14:20:00,33.74,33.75,33.73,33.73,38500.0,18.0401,18.0454,18.0348,18.0348,38500.0
2012-12-07 14:25:00,33.73,33.75,33.72,33.73,33800.0,18.0348,18.0454,18.0294,18.0348,33800.0
2012-12-07 14:30:00,33.73,33.76,33.7,33.72,84200.0,18.0348,18.0508,18.0187,18.0294,84200.0
2012-12-07 14:35:00,33.72,33.73,33.7,33.7,36400.0,18.0294,18.0348,18.0187,18.0187,36400.0
2012-12-07 14:40:00,33.7,33.71,33.62,33.66,78800.0,18.0187,18.0241,17.9759,17.9973,78800.0
2012-12-07 14:45:00,33.66,33.68,33.63,33.67,66600.0,17.9973,18.008,17.9813,18.0027,66600.0
2012-12-07 14:50:00,33.66,33.69,33.66,33.69,51700.0,17.9973,18.0134,17.9973,18.0134,51700.0
2012-12-07 14:55:00,33.69,33.7,33.65,33.65,60500.0,18.0134,18.0187,17.992,17.992,60500.0
2012-12-07 15:00:00,33.66,33.71,33.64,33.67,150200.0,17.9973,18.0241,17.9866,18.0027,150200.0
2012-12-07 15:05:00,33.68,33.75,33.65,33.69,188400.0,18.008,18.0454,17.992,18.0134,188400.0
2012-12-07 15:10:00,33.7,33.7,33.69,33.7,35200.0,18.0187,18.0187,18.0134,18.0187,35200.0
2012-12-07 15:15:00,33.7,33.7,33.66,33.68,53100.0,18.0187,18.0187,17.9973,18.008,53100.0
2012-12-07 15:20:00,33.68,33.7,33.6,33.62,181000.0,18.008,18.0187,17.9652,17.9759,181000.0
2012-12-07 15:25:00,33.61,33.62,33.59,33.6,44400.0,17.9706,17.9759,17.9599,17.9652,44400.0
2012-12-07 15:30:00,33.6,33.61,33.57,33.6,166500.0,17.9652,17.9706,17.9492,17.9652,166500.0
2012-12-07 15:35:00,33.6,33.64,33.58,33.64,182900.0,17.9652,17.9866,17.9546,17.9866,182900.0
2012-12-07 15:40:00,33.64,33.65,33.6,33.6,97300.0,17.9866,17.992,17.9652,17.9652,97300.0
2012-12-07 15:45:00,33.6,33.63,33.56,33.59,147000.0,17.9652,17.9813,17.9439,17.9599,147000.0
2012-12-07 15:50:00,33.59,33.6,33.55,33.57,191300.0,17.9599,17.9652,17.9385,17.9492,191300.0
2012-12-07 15:55:00,33.57,33.6,33.55,33.59,347900.0,17.9492,17.9652,17.9385,17.9599,347900.0
2012-12-10 09:30:00,33.6,33.82,33.6,33.77,50800.0,17.9652,18.0829,17.9652,18.0561,50800.0
2012-12-10 09:35:00,33.78,33.78,33.69,33.75,50900.0,18.0615,18.0615,18.0134,18.0454,50900.0
2012-12-10 09:40:00,33.75,33.83,33.73,33.8,63400.0,18.0454,18.0882,18.0348,18.0722,63400.0
2012-12-10 09:45:00,33.8,33.95,33.77,33.94,79600.0,18.0722,18.1524,18.0561,18.147,79600.0
2012-12-10 09:50:00,33.94,33.95,33.91,33.92,41100.0,18.147,18.1524,18.131,18.1363,41100.0
2012-12-10 09:55:00,33.94,33.95,33.88,33.88,20100.0,18.147,18.1524,18.115,18.115,20100.0
2012-12-10 10:00:00,33.88,33.91,33.87,33.88,52500.0,18.115,18.131,18.1096,18.115,52500.0
2012-12-10 10:05:00,33.88,33.89,33.84,33.85,27600.0,18.115,18.1203,18.0936,18.0989,27600.0
2012-12-10 10:10:00,33.84,33.88,33.84,33.84,45900.0,18.0936,18.115,18.0936,18.0936,45900.0
2012-12-10 10:15:00,33.84,33.85,33.79,33.84,37900.0,18.0936,18.0989,18.0668,18.0936,37900.0
2012-12-10 10:20:00,33.83,33.84,33.78,33.8,27200.0,18.0882,18.0936,18.0615,18.0722,27200.0
2012-12-10 10:25:00,33.79,33.84,33.79,33.83,33000.0,18.0668,18.0936,18.0668,18.0882,33000.0
2012-12-10 10:30:00,33.83,33.83,33.77,33.77,46300.0,18.0882,18.0882,18.0561,18.0561,46300.0
2012-12-10 10:35:00,33.78,33.79,33.74,33.78,35800.0,18.0615,18.0668,18.0401,18.0615,35800.0
2012-12-10 10:40:00,33.78,33.81,33.77,33.8,20700.0,18.0615,18.0775,18.0561,18.0722,20700.0
2012-12-10 10:45:00,33.8,33.8,33.78,33.8,17500.0,18.0722,18.0722,18.0615,18.0722,17500.0
2012-12-10 10:50:00,33.79,33.8,33.76,33.8,19500.0,18.0668,18.0722,18.0508,18.0722,19500.0
2012-12-10 10:55:00,33.8,33.81,33.77,33.79,54000.0,18.0722,18.0775,18.0561,18.0668,54000.0
2012-12-10 11:00:00,33.79,33.8,33.76,33.76,24100.0,18.0668,18.0722,18.0508,18.0508,24100.0
2012-12-10 11:05:00,33.77,33.8,33.75,33.8,13500.0,18.0561,18.0722,18.0454,18.0722,13500.0
2012-12-10 11:10:00,33.8,33.8,33.78,33.79,10000.0,18.0722,18.0722,18.0615,18.0668,10000.0
2012-12-10 11:15:00,33.79,33.81,33.79,33.79,38300.0,18.0668,18.0775,18.0668,18.0668,38300.0
2012-12-10 11:20:00,33.79,33.81,33.77,33.78,25900.0,18.0668,18.0775,18.0561,18.0615,25900.0
2012-12-10 11:25:00,33.79,33.79,33.76,33.78,25600.0,18.0668,18.0668,18.0508,18.0615,25600.0
2012-12-10 11:30:00,33.79,33.8,33.78,33.79,26100.0,18.0668,18.0722,18.0615,18.0668,26100.0
2012-12-10 11:35:00,33.79,33.8,33.77,33.79,24600.0,18.0668,18.0722,18.0561,18.0668,24600.0
2012-12-10 11:40:00,33.79,33.8,33.78,33.79,14900.0,18.0668,18.0722,18.0615,18.0668,14900.0
2012-12-10 11:45:00,33.8,33.8,33.77,33.78,52700.0,18.0722,18.0722,18.0561,18.0615,52700.0
2012-12-10 11:50:00,33.78,33.79,33.78,33.79,3100.0,18.0615,18.0668,18.0615,18.0668,3100.0
2012-12-10 11:55:00,33.78,33.79,33.77,33.79,16800.0,18.0615,18.0668,18.0561,18.0668,16800.0
2012-12-10 12:00:00,33.79,33.8,33.78,33.79,39400.0,18.0668,18.0722,18.0615,18.0668,39400.0
2012-12-10 12:05:00,33.78,33.8,33.78,33.8,22100.0,18.0615,18.0722,18.0615,18.0722,22100.0
2012-12-10 12:10:00,33.8,33.81,33.79,33.8,29700.0,18.0722,18.0775,18.0668,18.0722,29700.0
2012-12-10 12:15:00,33.8,33.81,33.79,33.79,42500.0,18.0722,18.0775,18.0668,18.0668,42500.0
2012-12-10 12:20:00,33.8,33.8,33.77,33.77,25100.0,18.0722,18.0722,18.0561,18.0561,25100.0
2012-12-10 12:25:00,33.77,33.79,33.77,33.78,16600.0,18.0561,18.0668,18.0561,18.0615,16600.0
2012-12-10 12:30:00,33.79,33.8,33.75,33.76,64500.0,18.0668,18.0722,18.0454,18.0508,64500.0
2012-12-10 12:35:00,33.75,33.77,33.72,33.77,34600.0,18.0454,18.0561,18.0294,18.0561,34600.0
2012-12-10 12:40:00,33.77,33.79,33.75,33.78,16700.0,18.0561,18.0668,18.0454,18.0615,16700.0
2012-12-10 12:45:00,33.78,33.78,33.72,33.72,27500.0,18.0615,18.0615,18.0294,18.0294,27500.0
2012-12-10 12:50:00,33.72,33.73,33.69,33.72,60500.0,18.0294,18.0348,18.0134,18.0294,60500.0
2012-12-10 12:55:00,33.72,33.72,33.71,33.72,6700.0,18.0294,18.0294,18.0241,18.0294,6700.0
2012-12-10 13:00:00,33.72,33.72,33.67,33.72,55000.0,18.0294,18.0294,18.0027,18.0294,55000.0
2012-12-10 13:05:00,33.72,33.72,33.69,33.69,12600.0,18.0294,18.0294,18.0134,18.0134,12600.0
2012-12-10 13:10:00,33.7,33.7,33.69,33.69,17800.0,18.0187,18.0187,18.0134,18.0134,17800.0
2012-12-10 13:15:00,33.69,33.7,33.66,33.66,33400.0,18.0134,18.0187,17.9973,17.9973,33400.0
2012-12-10 13:20:00,33.67,33.67,33.63,33.65,21700.0,18.0027,18.0027,17.9813,17.992,21700.0
2012-12-10 13:25:00,33.66,33.66,33.61,33.62,50900.0,17.9973,17.9973,17.9706,17.9759,50900.0
2012-12-10 13:30:00,33.62,33.63,33.6,33.63,23100.0,17.9759,17.9813,17.9652,17.9813,23100.0
2012-12-10 13:35:00,33.63,33.66,33.63,33.65,29800.0,17.9813,17.9973,17.9813,17.992,29800.0
2012-12-10 13:40:00,33.64,33.66,33.63,33.65,55300.0,17.9866,17.9973,17.9813,17.992,55300.0
2012-12-10 13:45:00,33.65,33.66,33.64,33.64,14200.0,17.992,17.9973,17.9866,17.9866,14200.0
2012-12-10 13:50:00,33.65,33.65,33.64,33.65,9200.0,17.992,17.992,17.9866,17.992,9200.0
2012-12-10 13:55:00,33.64,33.66,33.64,33.65,22500.0,17.9866,17.9973,17.9866,17.992,22500.0
2012-12-10 14:00:00,33.65,33.65,33.63,33.64,13900.0,17.992,17.992,17.9813,17.9866,13900.0
2012-12-10 14:05:00,33.63,33.65,33.63,33.64,14100.0,17.9813,17.992,17.9813,17.9866,14100.0
2012-12-10 14:10:00,33.65,33.67,33.64,33.67,31400.0,17.992,18.0027,17.9866,18.0027,31400.0
2012-12-10 14:15:00,33.66,33.68,33.65,33.65,27000.0,17.9973,18.008,17.992,17.992,27000.0
2012-12-10 14:20:00,33.65,33.66,33.61,33.61,18900.0,17.992,17.9973,17.9706,17.9706,18900.0
2012-12-10 14:25:00,33.62,33.63,33.61,33.63,19300.0,17.9759,17.9813,17.9706,17.9813,19300.0
2012-12-10 14:30:00,33.63,33.63,33.61,33.62,26900.0,17.9813,17.9813,17.9706,17.9759,26900.0
2012-12-10 14:35:00,33.63,33.65,33.62,33.64,22300.0,17.9813,17.992,17.9759,17.9866,22300.0
2012-12-10 14:40:00,33.63,33.66,33.63,33.66,25400.0,17.9813,17.9973,17.9813,17.9973,25400.0
2012-12-10 14:45:00,33.65,33.66,33.6,33.6,58800.0,17.992,17.9973,17.9652,17.9652,58800.0
2012-12-10 14:50:00,33.61,33.66,33.59,33.64,72200.0,17.9706,17.9973,17.9599,17.9866,72200.0
2012-12-10 14:55:00,33.63,33.66,33.59,33.65,68600.0,17.9813,17.9973,17.9599,17.992,68600.0
2012-12-10 15:00:00,33.65,33.65,33.59,33.61,50800.0,17.992,17.992,17.9599,17.9706,50800.0
2012-12-10 15:05:00,33.61,33.62,33.59,33.62,34400.0,17.9706,17.9759,17.9599,17.9759,34400.0
2012-12-10 15:10:00,33.63,33.63,33.59,33.61,62600.0,17.9813,17.9813,17.9599,17.9706,62600.0
2012-12-10 15:15:00,33.62,33.62,33.57,33.59,51200.0,17.9759,17.9759,17.9492,17.9599,51200.0
2012-12-10 15:20:00,33.59,33.61,33.58,33.58,28700.0,17.9599,17.9706,17.9546,17.9546,28700.0
2012-12-10 15:25:00,33.59,33.63,33.57,33.6,46000.0,17.9599,17.9813,17.9492,17.9652,46000.0
2012-12-10 15:30:00,33.6,33.68,33.56,33.68,117100.0,17.9652,18.008,17.9439,18.008,117100.0
2012-12-10 15:35:00,33.66,33.73,33.66,33.73,69300.0,17.9973,18.0348,17.9973,18.0348,69300.0
2012-12-10 15:40:00,33.73,33.74,33.69,33.7,72300.0,18.0348,18.0401,18.0134,18.0187,72300.0
2012-12-10 15:45:00,33.71,33.71,33.63,33.63,73600.0,18.0241,18.0241,17.9813,17.9813,73600.0
2012-12-10 15:50:00,33.63,33.64,33.55,33.55,135900.0,17.9813,17.9866,17.9385,17.9385,135900.0
2012-12-10 15:55:00,33.56,33.65,33.56,33.65,299600.0,17.9439,17.992,17.9439,17.992,299600.0
2012-12-11 09:30:00,33.7,33.73,33.55,33.58,89000.0,18.0187,18.0348,17.9385,17.9546,89000.0
2012-12-11 09:35:00,33.58,33.64,33.56,33.56,65400.0,17.9546,17.9866,17.9439,17.9439,65400.0
2012-12-11 09:40:00,33.57,33.59,33.52,33.52,173300.0,17.9492,17.9599,17.9225,17.9225,173300.0
2012-12-11 09:45:00,33.51,33.52,33.42,33.42,97300.0,17.9171,17.9225,17.869,17.869,97300.0
2012-12-11 09:50:00,33.42,33.45,33.38,33.41,91300.0,17.869,17.885,17.8476,17.8637,91300.0
2012-12-11 09:55:00,33.41,33.43,33.38,33.39,42000.0,17.8637,17.8743,17.8476,17.853,42000.0
2012-12-11 10:00:00,33.39,33.46,33.34,33.46,77000.0,17.853,17.8904,17.8262,17.8904,77000.0
2012-12-11 10:05:00,33.45,33.5,33.45,33.47,38600.0,17.885,17.9118,17.885,17.8957,38600.0
2012-12-11 10:10:00,33.47,33.51,33.46,33.5,90700.0,17.8957,17.9171,17.8904,17.9118,90700.0
2012-12-11 10:15:00,33.5,33.53,33.5,33.52,50000.0,17.9118,17.9278,17.9118,17.9225,50000.0
2012-12-11 10:20:00,33.53,33.57,33.52,33.55,92400.0,17.9278,17.9492,17.9225,17.9385,92400.0
2012-12-11 10:25:00,33.56,33.56,33.51,33.52,63200.0,17.9439,17.9439,17.9171,17.9225,63200.0
2012-12-11 10:30:00,33.51,33.52,33.43,33.44,73700.0,17.9171,17.9225,17.8743,17.8797,73700.0
2012-12-11 10:35:00,33.43,33.49,33.43,33.48,50400.0,17.8743,17.9064,17.8743,17.9011,50400.0
2012-12-11 10:40:00,33.48,33.5,33.44,33.44,30700.0,17.9011,17.9118,17.8797,17.8797,30700.0
2012-12-11 10:45:00,33.44,33.44,33.4,33.42,43500.0,17.8797,17.8797,17.8583,17.869,43500.0
2012-12-11 10:50:00,33.43,33.44,33.4,33.4,47500.0,17.8743,17.8797,17.8583,17.8583,47500.0
2012-12-11 10:55:00,33.41,33.41,33.33,33.33,55900.0,17.8637,17.8637,17.8209,17.8209,55900.0
2012-12-11 11:00:00,33.33,33.36,33.31,33.35,60700.0,17.8209,17.8369,17.8102,17.8316,60700.0
2012-12-11 11:05:00,33.36,33.36,33.31,33.32,39000.0,17.8369,17.8369,17.8102,17.8155,39000.0
2012-12-11 11:10:00,33.33,33.35,33.32,33.34,57700.0,17.8209,17.8316,17.8155,17.8262,57700.0
2012-12-11 11:15:00,33.34,33.39,33.32,33.39,89800.0,17.8262,17.853,17.8155,17.853,89800.0
2012-12-11 11:20:00,33.38,33.46,33.38,33.41,53500.0,17.8476,17.8904,17.8476,17.8637,53500.0
2012-12-11 11:25:00,33.41,33.48,33.41,33.48,25400.0,17.8637,17.9011,17.8637,17.9011,25400.0
2012-12-11 11:30:00,33.48,33.48,33.44,33.45,57900.0,17.9011,17.9011,17.8797,17.885,57900.0
2012-12-11 11:35:00,33.46,33.47,33.43,33.45,52600.0,17.8904,17.8957,17.8743,17.885,52600.0
2012-12-11 11:40:00,33.44,33.48,33.44,33.45,26400.0,17.8797,17.9011,17.8797,17.885,26400.0
2012-12-11 11:45:00,33.46,33.5,33.45,33.5,20000.0,17.8904,17.9118,17.885,17.9118,20000.0
2012-12-11 11:50:00,33.49,33.5,33.46,33.46,16600.0,17.9064,17.9118,17.8904,17.8904,16600.0
2012-12-11 11:55:00,33.47,33.48,33.44,33.48,42900.0,17.8957,17.9011,17.8797,17.9011,42900.0
2012-12-11 12:00:00,33.49,33.49,33.44,33.45,60400.0,17.9064,17.9064,17.8797,17.885,60400.0
2012-12-11 12:05:00,33.46,33.49,33.46,33.46,21700.0,17.8904,17.9064,17.8904,17.8904,21700.0
2012-12-11 12:10:00,33.47,33.51,33.47,33.49,34900.0,17.8957,17.9171,17.8957,17.9064,34900.0
2012-12-11 12:15:00,33.49,33.51,33.49,33.49,57700.0,17.9064,17.9171,17.9064,17.9064,57700.0
2012-12-11 12:20:00,33.5,33.55,33.49,33.54,35300.0,17.9118,17.9385,17.9064,17.9332,35300.0
2012-12-11 12:25:00,33.53,33.54,33.51,33.51,23400.0,17.9278,17.9332,17.9171,17.9171,23400.0
2012-12-11 12:30:00,33.51,33.52,33.5,33.5,13100.0,17.9171,17.9225,17.9118,17.9118,13100.0
2012-12-11 12:35:00,33.5,33.56,33.49,33.55,43900.0,17.9118,17.9439,17.9064,17.9385,43900.0
2012-12-11 12:40:00,33.54,33.56,33.54,33.55,58800.0,17.9332,17.9439,17.9332,17.9385,58800.0
2012-12-11 12:45:00,33.55,33.55,33.54,33.55,20400.0,17.9385,17.9385,17.9332,17.9385,20400.0
2012-12-11 12:50:00,33.54,33.55,33.52,33.55,36800.0,17.9332,17.9385,17.9225,17.9385,36800.0
2012-12-11 12:55:00,33.55,33.56,33.52,33.53,29000.0,17.9385,17.9439,17.9225,17.9278,29000.0
2012-12-11 13:00:00,33.53,33.58,33.52,33.57,15600.0,17.9278,17.9546,17.9225,17.9492,15600.0
2012-12-11 13:05:00,33.56,33.58,33.54,33.54,13600.0,17.9439,17.9546,17.9332,17.9332,13600.0
2012-12-11 13:10:00,33.55,33.58,33.54,33.56,15100.0,17.9385,17.9546,17.9332,17.9439,15100.0
2012-12-11 13:15:00,33.55,33.62,33.55,33.6,19800.0,17.9385,17.9759,17.9385,17.9652,19800.0
2012-12-11 13:20:00,33.6,33.61,33.57,33.58,29500.0,17.9652,17.9706,17.9492,17.9546,29500.0
2012-12-11 13:25:00,33.59,33.61,33.58,33.6,33600.0,17.9599,17.9706,17.9546,17.9652,33600.0
2012-12-11 13:30:00,33.59,33.6,33.57,33.57,8500.0,17.9599,17.9652,17.9492,17.9492,8500.0
2012-12-11 13:35:00,33.58,33.6,33.57,33.58,12500.0,17.9546,17.9652,17.9492,17.9546,12500.0
2012-12-11 13:40:00,33.58,33.59,33.55,33.57,19800.0,17.9546,17.9599,17.9385,17.9492,19800.0
2012-12-11 13:45:00,33.58,33.62,33.57,33.61,23200.0,17.9546,17.9759,17.9492,17.9706,23200.0
2012-12-11 13:50:00,33.61,33.62,33.59,33.62,16900.0,17.9706,17.9759,17.9599,17.9759,16900.0
2012-12-11 13:55:00,33.61,33.62,33.58,33.59,11700.0,17.9706,17.9759,17.9546,17.9599,11700.0
2012-12-11 14:00:00,33.58,33.63,33.58,33.62,30800.0,17.9546,17.9813,17.9546,17.9759,30800.0
2012-12-11 14:05:00,33.61,33.63,33.61,33.62,14400.0,17.9706,17.9813,17.9706,17.9759,14400.0
2012-12-11 14:10:00,33.61,33.63,33.6,33.62,22900.0,17.9706,17.9813,17.9652,17.9759,22900.0
2012-12-11 14:15:00,33.62,33.64,33.62,33.62,22800.0,17.9759,17.9866,17.9759,17.9759,22800.0
2012-12-11 14:20:00,33.62,33.68,33.62,33.68,47000.0,17.9759,18.008,17.9759,18.008,47000.0
2012-12-11 14:25:00,33.68,33.68,33.64,33.64,40200.0,18.008,18.008,17.9866,17.9866,40200.0
2012-12-11 14:30:00,33.64,33.65,33.6,33.62,43700.0,17.9866,17.992,17.9652,17.9759,43700.0
2012-12-11 14:35:00,33.61,33.63,33.6,33.61,13400.0,17.9706,17.9813,17.9652,17.9706,13400.0
2012-12-11 14:40:00,33.61,33.63,33.55,33.55,51100.0,17.9706,17.9813,17.9385,17.9385,51100.0
2012-12-11 14:45:00,33.55,33.57,33.5,33.52,93000.0,17.9385,17.9492,17.9118,17.9225,93000.0
2012-12-11 14:50:00,33.52,33.58,33.52,33.54,69400.0,17.9225,17.9546,17.9225,17.9332,69400.0
2012-12-11 14:55:00,33.54,33.55,33.51,33.53,55100.0,17.9332,17.9385,17.9171,17.9278,55100.0
2012-12-11 15:00:00,33.53,33.55,33.51,33.52,40200.0,17.9278,17.9385,17.9171,17.9225,40200.0
2012-12-11 15:05:00,33.52,33.53,33.49,33.52,36100.0,17.9225,17.9278,17.9064,17.9225,36100.0
2012-12-11 15:10:00,33.53,33.55,33.51,33.53,33200.0,17.9278,17.9385,17.9171,17.9278,33200.0
2012-12-11 15:15:00,33.53,33.54,33.5,33.52,41200.0,17.9278,17.9332,17.9118,17.9225,41200.0
2012-12-11 15:20:00,33.52,33.54,33.47,33.49,53900.0,17.9225,17.9332,17.8957,17.9064,53900.0
2012-12-11 15:25:00,33.49,33.53,33.48,33.52,37800.0,17.9064,17.9278,17.9011,17.9225,37800.0
2012-12-11 15:30:00,33.52,33.53,33.5,33.52,59200.0,17.9225,17.9278,17.9118,17.9225,59200.0
2012-12-11 15:35:00,33.52,33.55,33.5,33.51,56900.0,17.9225,17.9385,17.9118,17.9171,56900.0
2012-12-11 15:40:00,33.52,33.58,33.51,33.56,76000.0,17.9225,17.9546,17.9171,17.9439,76000.0
2012-12-11 15:45:00,33.55,33.61,33.55,33.61,83200.0,17.9385,17.9706,17.9385,17.9706,83200.0
2012-12-11 15:50:00,33.6,33.69,33.6,33.68,150200.0,17.9652,18.0134,17.9652,18.008,150200.0
2012-12-11 15:55:00,33.67,33.67,33.62,33.63,200200.0,18.0027,18.0027,17.9759,17.9813,200200.0
2012-12-12 09:30:00,33.75,33.81,33.61,33.72,113700.0,18.0454,18.0775,17.9706,18.0294,113700.0
2012-12-12 09:35:00,33.72,33.72,33.54,33.66,69600.0,18.0294,18.0294,17.9332,17.9973,69600.0
2012-12-12 09:40:00,33.68,33.69,33.61,33.62,46100.0,18.008,18.0134,17.9706,17.9759,46100.0
2012-12-12 09:45:00,33.61,33.65,33.57,33.58,40800.0,17.9706,17.992,17.9492,17.9546,40800.0
2012-12-12 09:50:00,33.58,33.6,33.52,33.54,49000.0,17.9546,17.9652,17.9225,17.9332,49000.0
2012-12-12 09:55:00,33.54,33.59,33.53,33.59,24900.0,17.9332,17.9599,17.9278,17.9599,24900.0
2012-12-12 10:00:00,33.59,33.65,33.59,33.6,33100.0,17.9599,17.992,17.9599,17.9652,33100.0
2012-12-12 10:05:00,33.61,33.66,33.6,33.64,54300.0,17.9706,17.9973,17.9652,17.9866,54300.0
2012-12-12 10:10:00,33.65,33.67,33.64,33.65,32900.0,17.992,18.0027,17.9866,17.992,32900.0
2012-12-12 10:15:00,33.65,33.67,33.62,33.63,45100.0,17.992,18.0027,17.9759,17.9813,45100.0
2012-12-12 10:20:00,33.63,33.68,33.63,33.67,36200.0,17.9813,18.008,17.9813,18.0027,36200.0
2012-12-12 10:25:00,33.68,33.74,33.67,33.73,23500.0,18.008,18.0401,18.0027,18.0348,23500.0
2012-12-12 10:30:00,33.73,33.75,33.7,33.73,51300.0,18.0348,18.0454,18.0187,18.0348,51300.0
2012-12-12 10:35:00,33.74,33.74,33.65,33.65,77100.0,18.0401,18.0401,17.992,17.992,77100.0
2012-12-12 10:40:00,33.65,33.7,33.64,33.69,43500.0,17.992,18.0187,17.9866,18.0134,43500.0
2012-12-12 10:45:00,33.69,33.69,33.68,33.69,10700.0,18.0134,18.0134,18.008,18.0134,10700.0
2012-12-12 10:50:00,33.69,33.7,33.68,33.69,29300.0,18.0134,18.0187,18.008,18.0134,29300.0
2012-12-12 10:55:00,33.7,33.7,33.68,33.68,61400.0,18.0187,18.0187,18.008,18.008,61400.0
2012-12-12 11:00:00,33.68,33.69,33.67,33.69,43300.0,18.008,18.0134,18.0027,18.0134,43300.0
2012-12-12 11:05:00,33.68,33.69,33.67,33.68,30100.0,18.008,18.0134,18.0027,18.008,30100.0
2012-12-12 11:10:00,33.68,33.7,33.68,33.69,36000.0,18.008,18.0187,18.008,18.0134,36000.0
2012-12-12 11:15:00,33.69,33.71,33.69,33.71,56200.0,18.0134,18.0241,18.0134,18.0241,56200.0
2012-12-12 11:20:00,33.71,33.74,33.7,33.73,436800.0,18.0241,18.0401,18.0187,18.0348,436800.0
2012-12-12 11:25:00,33.74,33.77,33.73,33.76,161800.0,18.0401,18.0561,18.0348,18.0508,161800.0
2012-12-12 11:30:00,33.76,33.8,33.75,33.79,29800.0,18.0508,18.0722,18.0454,18.0668,29800.0
2012-12-12 11:35:00,33.78,33.79,33.77,33.78,53800.0,18.0615,18.0668,18.0561,18.0615,53800.0
2012-12-12 11:40:00,33.79,33.8,33.78,33.78,50400.0,18.0668,18.0722,18.0615,18.0615,50400.0
2012-12-12 11:45:00,33.78,33.81,33.78,33.8,29300.0,18.0615,18.0775,18.0615,18.0722,29300.0
2012-12-12 11:50:00,33.8,33.82,33.8,33.8,53100.0,18.0722,18.0829,18.0722,18.0722,53100.0
2012-12-12 11:55:00,33.8,33.81,33.79,33.8,41900.0,18.0722,18.0775,18.0668,18.0722,41900.0
2012-12-12 12:00:00,33.79,33.81,33.79,33.8,30700.0,18.0668,18.0775,18.0668,18.0722,30700.0
2012-12-12 12:05:00,33.81,33.81,33.79,33.79,19300.0,18.0775,18.0775,18.0668,18.0668,19300.0
2012-12-12 12:10:00,33.78,33.79,33.75,33.75,26600.0,18.0615,18.0668,18.0454,18.0454,26600.0
2012-12-12 12:15:00,33.75,33.76,33.75,33.76,17800.0,18.0454,18.0508,18.0454,18.0508,17800.0
2012-12-12 12:20:00,33.75,33.76,33.72,33.72,13500.0,18.0454,18.0508,18.0294,18.0294,13500.0
2012-12-12 12:25:00,33.72,33.75,33.72,33.75,38800.0,18.0294,18.0454,18.0294,18.0454,38800.0
2012-12-12 12:30:00,33.75,33.8,33.7,33.74,52200.0,18.0454,18.0722,18.0187,18.0401,52200.0
2012-12-12 12:35:00,33.75,33.84,33.73,33.84,56500.0,18.0454,18.0936,18.0348,18.0936,56500.0
2012-12-12 12:40:00,33.84,33.89,33.84,33.88,44600.0,18.0936,18.1203,18.0936,18.115,44600.0
2012-12-12 12:45:00,33.88,33.94,33.87,33.92,80000.0,18.115,18.147,18.1096,18.1363,80000.0
2012-12-12 12:50:00,33.92,33.99,33.92,33.96,73900.0,18.1363,18.1738,18.1363,18.1577,73900.0
2012-12-12 12:55:00,33.96,33.98,33.88,33.88,35600.0,18.1577,18.1684,18.115,18.115,35600.0
2012-12-12 13:00:00,33.88,33.9,33.85,33.87,70400.0,18.115,18.1256,18.0989,18.1096,70400.0
2012-12-12 13:05:00,33.88,33.94,33.87,33.94,18200.0,18.115,18.147,18.1096,18.147,18200.0
2012-12-12 13:10:00,33.92,33.93,33.88,33.91,41300.0,18.1363,18.1417,18.115,18.131,41300.0
2012-12-12 13:15:00,33.9,33.92,33.87,33.88,33100.0,18.1256,18.1363,18.1096,18.115,33100.0
2012-12-12 13:20:00,33.89,33.91,33.87,33.89,68700.0,18.1203,18.131,18.1096,18.1203,68700.0
2012-12-12 13:25:00,33.88,33.89,33.86,33.86,19200.0,18.115,18.1203,18.1043,18.1043,19200.0
2012-12-12 13:30:00,33.87,33.9,33.86,33.88,47200.0,18.1096,18.1256,18.1043,18.115,47200.0
2012-12-12 13:35:00,33.89,33.9,33.86,33.87,37400.0,18.1203,18.1256,18.1043,18.1096,37400.0
2012-12-12 13:40:00,33.87,33.87,33.85,33.85,18800.0,18.1096,18.1096,18.0989,18.0989,18800.0
2012-12-12 13:45:00,33.85,33.86,33.84,33.85,31900.0,18.0989,18.1043,18.0936,18.0989,31900.0
2012-12-12 13:50:00,33.86,33.86,33.81,33.82,43200.0,18.1043,18.1043,18.0775,18.0829,43200.0
2012-12-12 13:55:00,33.82,33.85,33.8,33.84,32400.0,18.0829,18.0989,18.0722,18.0936,32400.0
2012-12-12 14:00:00,33.83,33.84,33.8,33.81,28500.0,18.0882,18.0936,18.0722,18.0775,28500.0
2012-12-12 14:05:00,33.82,33.83,33.8,33.83,30700.0,18.0829,18.0882,18.0722,18.0882,30700.0
2012-12-12 14:10:00,33.83,33.83,33.78,33.79,36500.0,18.0882,18.0882,18.0615,18.0668,36500.0
2012-12-12 14:15:00,33.78,33.79,33.76,33.77,14100.0,18.0615,18.0668,18.0508,18.0561,14100.0
2012-12-12 14:20:00,33.77,33.78,33.73,33.75,101000.0,18.0561,18.0615,18.0348,18.0454,101000.0
2012-12-12 14:25:00,33.75,33.77,33.7,33.7,90100.0,18.0454,18.0561,18.0187,18.0187,90100.0
2012-12-12 14:30:00,33.7,33.7,33.64,33.66,79000.0,18.0187,18.0187,17.9866,17.9973,79000.0
2012-12-12 14:35:00,33.65,33.69,33.63,33.63,81800.0,17.992,18.0134,17.9813,17.9813,81800.0
2012-12-12 14:40:00,33.64,33.7,33.6,33.7,73400.0,17.9866,18.0187,17.9652,18.0187,73400.0
2012-12-12 14:45:00,33.7,33.73,33.69,33.73,60100.0,18.0187,18.0348,18.0134,18.0348,60100.0
2012-12-12 14:50:00,33.73,33.74,33.72,33.73,43000.0,18.0348,18.0401,18.0294,18.0348,43000.0
2012-12-12 14:55:00,33.72,33.74,33.71,33.73,38400.0,18.0294,18.0401,18.0241,18.0348,38400.0
2012-12-12 15:00:00,33.72,33.73,33.64,33.65,116800.0,18.0294,18.0348,17.9866,17.992,116800.0
2012-12-12 15:05:00,33.65,33.72,33.65,33.67,53600.0,17.992,18.0294,17.992,18.0027,53600.0
2012-12-12 15:10:00,33.67,33.69,33.67,33.67,58600.0,18.0027,18.0134,18.0027,18.0027,58600.0
2012-12-12 15:15:00,33.68,33.68,33.67,33.67,41900.0,18.008,18.008,18.0027,18.0027,41900.0
2012-12-12 15:20:00,33.67,33.68,33.67,33.68,33300.0,18.0027,18.008,18.0027,18.008,33300.0
2012-12-12 15:25:00,33.67,33.68,33.65,33.66,57900.0,18.0027,18.008,17.992,17.9973,57900.0
2012-12-12 15:30:00,33.66,33.67,33.58,33.59,141600.0,17.9973,18.0027,17.9546,17.9599,141600.0
2012-12-12 15:35:00,33.59,33.6,33.55,33.56,204600.0,17.9599,17.9652,17.9385,17.9439,204600.0
2012-12-12 15:40:00,33.57,33.66,33.55,33.66,237400.0,17.9492,17.9973,17.9385,17.9973,237400.0
2012-12-12 15:45:00,33.66,33.69,33.62,33.66,207600.0,17.9973,18.0134,17.9759,17.9973,207600.0
2012-12-12 15:50:00,33.68,33.68,33.65,33.68,153400.0,18.008,18.008,17.992,18.008,153400.0
2012-12-12 15:55:00,33.67,33.73,33.65,33.73,313900.0,18.0027,18.0348,17.992,18.0348,313900.0
2012-12-13 09:30:00,33.68,33.68,33.58,33.63,56900.0,18.008,18.008,17.9546,17.9813,56900.0
2012-12-13 09:35:00,33.64,33.67,33.55,33.61,89300.0,17.9866,18.0027,17.9385,17.9706,89300.0
2012-12-13 09:40:00,33.6,33.62,33.5,33.58,122400.0,17.9652,17.9759,17.9118,17.9546,122400.0
2012-12-13 09:45:00,33.59,33.66,33.56,33.59,116500.0,17.9599,17.9973,17.9439,17.9599,116500.0
2012-12-13 09:50:00,33.6,33.66,33.59,33.66,49000.0,17.9652,17.9973,17.9599,17.9973,49000.0
2012-12-13 09:55:00,33.66,33.72,33.65,33.71,53200.0,17.9973,18.0294,17.992,18.0241,53200.0
2012-12-13 10:00:00,33.72,33.72,33.66,33.7,55900.0,18.0294,18.0294,17.9973,18.0187,55900.0
2012-12-13 10:05:00,33.69,33.77,33.68,33.77,68000.0,18.0134,18.0561,18.008,18.0561,68000.0
2012-12-13 10:10:00,33.76,33.8,33.76,33.79,27300.0,18.0508,18.0722,18.0508,18.0668,27300.0
2012-12-13 10:15:00,33.79,33.83,33.78,33.83,41900.0,18.0668,18.0882,18.0615,18.0882,41900.0
2012-12-13 10:20:00,33.83,33.85,33.81,33.84,25900.0,18.0882,18.0989,18.0775,18.0936,25900.0
2012-12-13 10:25:00,33.84,33.9,33.83,33.9,34800.0,18.0936,18.1256,18.0882,18.1256,34800.0
2012-12-13 10:30:00,33.9,33.92,33.87,33.92,33000.0,18.1256,18.1363,18.1096,18.1363,33000.0
2012-12-13 10:35:00,33.92,33.96,33.91,33.96,38600.0,18.1363,18.1577,18.131,18.1577,38600.0
2012-12-13 10:40:00,33.95,33.96,33.89,33.89,40800.0,18.1524,18.1577,18.1203,18.1203,40800.0
2012-12-13 10:45:00,33.89,33.93,33.88,33.93,39400.0,18.1203,18.1417,18.115,18.1417,39400.0
2012-12-13 10:50:00,33.93,33.97,33.93,33.97,34600.0,18.1417,18.1631,18.1417,18.1631,34600.0
2012-12-13 10:55:00,33.97,33.98,33.95,33.96,43100.0,18.1631,18.1684,18.1524,18.1577,43100.0
2012-12-13 11:00:00,33.97,33.97,33.94,33.95,39700.0,18.1631,18.1631,18.147,18.1524,39700.0
2012-12-13 11:05:00,33.94,33.95,33.87,33.87,132500.0,18.147,18.1524,18.1096,18.1096,132500.0
2012-12-13 11:10:00,33.88,33.88,33.82,33.86,183600.0,18.115,18.115,18.0829,18.1043,183600.0
2012-12-13 11:15:00,33.86,33.92,33.85,33.91,42000.0,18.1043,18.1363,18.0989,18.131,42000.0
2012-12-13 11:20:00,33.91,33.93,33.9,33.91,40200.0,18.131,18.1417,18.1256,18.131,40200.0
2012-12-13 11:25:00,33.92,33.92,33.89,33.92,29600.0,18.1363,18.1363,18.1203,18.1363,29600.0
2012-12-13 11:30:00,33.93,33.94,33.91,33.93,32000.0,18.1417,18.147,18.131,18.1417,32000.0
2012-12-13 11:35:00,33.93,33.96,33.93,33.95,40500.0,18.1417,18.1577,18.1417,18.1524,40500.0
2012-12-13 11:40:00,33.95,33.96,33.94,33.94,33900.0,18.1524,18.1577,18.147,18.147,33900.0
2012-12-13 11:45:00,33.94,33.95,33.92,33.94,55200.0,18.147,18.1524,18.1363,18.147,55200.0
2012-12-13 11:50:00,33.93,33.96,33.93,33.95,88000.0,18.1417,18.1577,18.1417,18.1524,88000.0
2012-12-13 11:55:00,33.95,33.97,33.95,33.97,41700.0,18.1524,18.1631,18.1524,18.1631,41700.0
2012-12-13 12:00:00,33.96,33.97,33.93,33.93,76700.0,18.1577,18.1631,18.1417,18.1417,76700.0
2012-12-13 12:05:00,33.93,33.93,33.89,33.9,70300.0,18.1417,18.1417,18.1203,18.1256,70300.0
2012-12-13 12:10:00,33.89,33.91,33.88,33.89,42400.0,18.1203,18.131,18.115,18.1203,42400.0
2012-12-13 12:15:00,33.9,33.91,33.87,33.88,53600.0,18.1256,18.131,18.1096,18.115,53600.0
2012-12-13 12:20:00,33.87,33.88,33.87,33.87,11200.0,18.1096,18.115,18.1096,18.1096,11200.0
2012-12-13 12:25:00,33.88,33.88,33.76,33.76,31100.0,18.115,18.115,18.0508,18.0508,31100.0
2012-12-13 12:30:00,33.75,33.76,33.72,33.73,29000.0,18.0454,18.0508,18.0294,18.0348,29000.0
2012-12-13 12:35:00,33.73,33.73,33.7,33.7,15400.0,18.0348,18.0348,18.0187,18.0187,15400.0
2012-12-13 12:40:00,33.7,33.7,33.66,33.67,35700.0,18.0187,18.0187,17.9973,18.0027,35700.0
2012-12-13 12:45:00,33.66,33.72,33.66,33.71,31600.0,17.9973,18.0294,17.9973,18.0241,31600.0
2012-12-13 12:50:00,33.71,33.73,33.7,33.73,35000.0,18.0241,18.0348,18.0187,18.0348,35000.0
2012-12-13 12:55:00,33.73,33.73,33.68,33.69,32900.0,18.0348,18.0348,18.008,18.0134,32900.0
2012-12-13 13:00:00,33.68,33.71,33.66,33.66,36200.0,18.008,18.0241,17.9973,17.9973,36200.0
2012-12-13 13:05:00,33.67,33.67,33.65,33.65,8200.0,18.0027,18.0027,17.992,17.992,8200.0
2012-12-13 13:10:00,33.65,33.67,33.62,33.66,59300.0,17.992,18.0027,17.9759,17.9973,59300.0
2012-12-13 13:15:00,33.66,33.66,33.63,33.66,46500.0,17.9973,17.9973,17.9813,17.9973,46500.0
2012-12-13 13:20:00,33.65,33.69,33.65,33.69,34400.0,17.992,18.0134,17.992,18.0134,34400.0
2012-12-13 13:25:00,33.68,33.72,33.68,33.71,49100.0,18.008,18.0294,18.008,18.0241,49100.0
2012-12-13 13:30:00,33.7,33.72,33.69,33.7,21400.0,18.0187,18.0294,18.0134,18.0187,21400.0
2012-12-13 13:35:00,33.69,33.7,33.67,33.67,13500.0,18.0134,18.0187,18.0027,18.0027,13500.0
2012-12-13 13:40:00,33.67,33.68,33.65,33.65,30500.0,18.0027,18.008,17.992,17.992,30500.0
2012-12-13 13:45:00,33.65,33.66,33.61,33.62,77400.0,17.992,17.9973,17.9706,17.9759,77400.0
2012-12-13 13:50:00,33.62,33.64,33.61,33.64,31300.0,17.9759,17.9866,17.9706,17.9866,31300.0
2012-12-13 13:55:00,33.63,33.64,33.61,33.64,98200.0,17.9813,17.9866,17.9706,17.9866,98200.0
2012-12-13 14:00:00,33.64,33.67,33.64,33.66,46800.0,17.9866,18.0027,17.9866,17.9973,46800.0
2012-12-13 14:05:00,33.66,33.66,33.63,33.66,32700.0,17.9973,17.9973,17.9813,17.9973,32700.0
2012-12-13 14:10:00,33.66,33.67,33.65,33.65,14400.0,17.9973,18.0027,17.992,17.992,14400.0
2012-12-13 14:15:00,33.66,33.69,33.64,33.68,44200.0,17.9973,18.0134,17.9866,18.008,44200.0
2012-12-13 14:20:00,33.68,33.72,33.68,33.7,42200.0,18.008,18.0294,18.008,18.0187,42200.0
2012-12-13 14:25:00,33.7,33.76,33.7,33.75,65000.0,18.0187,18.0508,18.0187,18.0454,65000.0
2012-12-13 14:30:00,33.75,33.76,33.72,33.72,19600.0,18.0454,18.0508,18.0294,18.0294,19600.0
2012-12-13 14:35:00,33.73,33.73,33.7,33.73,48200.0,18.0348,18.0348,18.0187,18.0348,48200.0
2012-12-13 14:40:00,33.73,33.76,33.73,33.74,27900.0,18.0348,18.0508,18.0348,18.0401,27900.0
2012-12-13 14:45:00,33.75,33.76,33.71,33.73,63200.0,18.0454,18.0508,18.0241,18.0348,63200.0
2012-12-13 14:50:00,33.73,33.74,33.72,33.74,21800.0,18.0348,18.0401,18.0294,18.0401,21800.0
2012-12-13 14:55:00,33.73,33.74,33.72,33.74,33400.0,18.0348,18.0401,18.0294,18.0401,33400.0
2012-12-13 15:00:00,33.74,33.75,33.72,33.73,56700.0,18.0401,18.0454,18.0294,18.0348,56700.0
2012-12-13 15:05:00,33.73,33.73,33.7,33.7,48900.0,18.0348,18.0348,18.0187,18.0187,48900.0
2012-12-13 15:10:00,33.7,33.7,33.68,33.69,35200.0,18.0187,18.0187,18.008,18.0134,35200.0
2012-12-13 15:15:00,33.68,33.69,33.61,33.61,67500.0,18.008,18.0134,17.9706,17.9706,67500.0
2012-12-13 15:20:00,33.61,33.65,33.61,33.65,85000.0,17.9706,17.992,17.9706,17.992,85000.0
2012-12-13 15:25:00,33.65,33.71,33.32,33.63,186700.0,17.992,18.0241,17.8155,17.9813,186700.0
2012-12-13 15:30:00,33.62,33.69,33.62,33.69,32900.0,17.9759,18.0134,17.9759,18.0134,32900.0
2012-12-13 15:35:00,33.68,33.79,33.68,33.77,75800.0,18.008,18.0668,18.008,18.0561,75800.0
2012-12-13 15:40:00,33.77,33.82,33.77,33.82,27800.0,18.0561,18.0829,18.0561,18.0829,27800.0
2012-12-13 15:45:00,33.81,33.83,33.78,33.79,95000.0,18.0775,18.0882,18.0615,18.0668,95000.0
2012-12-13 15:50:00,33.78,33.84,33.78,33.83,88000.0,18.0615,18.0936,18.0615,18.0882,88000.0
2012-12-13 15:55:00,33.83,33.84,33.78,33.82,269500.0,18.0882,18.0936,18.0615,18.0829,269500.0
2012-12-14 09:30:00,33.59,33.74,33.57,33.7,84200.0,17.9599,18.0401,17.9492,18.0187,84200.0
2012-12-14 09:35:00,33.73,33.78,33.71,33.75,27200.0,18.0348,18.0615,18.0241,18.0454,27200.0
2012-12-14 09:40:00,33.77,33.88,33.77,33.84,22000.0,18.0561,18.115,18.0561,18.0936,22000.0
2012-12-14 09:45:00,33.84,33.85,33.82,33.85,9300.0,18.0936,18.0989,18.0829,18.0989,9300.0
2012-12-14 09:50:00,33.86,33.91,33.85,33.88,22800.0,18.1043,18.131,18.0989,18.115,22800.0
2012-12-14 09:55:00,33.88,33.89,33.8,33.8,23700.0,18.115,18.1203,18.0722,18.0722,23700.0
2012-12-14 10:00:00,33.8,33.88,33.8,33.87,38400.0,18.0722,18.115,18.0722,18.1096,38400.0
2012-12-14 10:05:00,33.87,33.88,33.82,33.82,25600.0,18.1096,18.115,18.0829,18.0829,25600.0
2012-12-14 10:10:00,33.83,33.92,33.82,33.92,73700.0,18.0882,18.1363,18.0829,18.1363,73700.0
2012-12-14 10:15:00,33.92,33.92,33.88,33.89,25800.0,18.1363,18.1363,18.115,18.1203,25800.0
2012-12-14 10:20:00,33.87,33.92,33.85,33.91,41500.0,18.1096,18.1363,18.0989,18.131,41500.0
2012-12-14 10:25:00,33.91,33.92,33.87,33.91,22100.0,18.131,18.1363,18.1096,18.131,22100.0
2012-12-14 10:30:00,33.91,33.94,33.91,33.93,15200.0,18.131,18.147,18.131,18.1417,15200.0
2012-12-14 10:35:00,33.93,33.93,33.85,33.88,39300.0,18.1417,18.1417,18.0989,18.115,39300.0
2012-12-14 10:40:00,33.87,33.88,33.81,33.82,55800.0,18.1096,18.115,18.0775,18.0829,55800.0
2012-12-14 10:45:00,33.82,33.84,33.8,33.83,55400.0,18.0829,18.0936,18.0722,18.0882,55400.0
2012-12-14 10:50:00,33.83,33.83,33.77,33.8,32200.0,18.0882,18.0882,18.0561,18.0722,32200.0
2012-12-14 10:55:00,33.8,33.8,33.76,33.77,15100.0,18.0722,18.0722,18.0508,18.0561,15100.0
2012-12-14 11:00:00,33.77,33.8,33.76,33.8,96300.0,18.0561,18.0722,18.0508,18.0722,96300.0
2012-12-14 11:05:00,33.8,33.82,33.77,33.8,226700.0,18.0722,18.0829,18.0561,18.0722,226700.0
2012-12-14 11:10:00,33.8,33.82,33.79,33.8,136200.0,18.0722,18.0829,18.0668,18.0722,136200.0
2012-12-14 11:15:00,33.8,33.87,33.8,33.85,142600.0,18.0722,18.1096,18.0722,18.0989,142600.0
2012-12-14 11:20:00,33.86,33.88,33.84,33.88,41800.0,18.1043,18.115,18.0936,18.115,41800.0
2012-12-14 11:25:00,33.87,33.9,33.87,33.9,31900.0,18.1096,18.1256,18.1096,18.1256,31900.0
2012-12-14 11:30:00,33.9,33.9,33.89,33.9,30700.0,18.1256,18.1256,18.1203,18.1256,30700.0
2012-12-14 11:35:00,33.9,33.9,33.84,33.87,33400.0,18.1256,18.1256,18.0936,18.1096,33400.0
2012-12-14 11:40:00,33.88,33.9,33.87,33.89,29800.0,18.115,18.1256,18.1096,18.1203,29800.0
2012-12-14 11:45:00,33.89,33.9,33.86,33.87,19500.0,18.1203,18.1256,18.1043,18.1096,19500.0
2012-12-14 11:50:00,33.87,33.89,33.86,33.89,25300.0,18.1096,18.1203,18.1043,18.1203,25300.0
2012-12-14 11:55:00,33.89,33.9,33.85,33.89,28100.0,18.1203,18.1256,18.0989,18.1203,28100.0
2012-12-14 12:00:00,33.89,33.9,33.88,33.89,44000.0,18.1203,18.1256,18.115,18.1203,44000.0
2012-12-14 12:05:00,33.89,33.91,33.88,33.89,26200.0,18.1203,18.131,18.115,18.1203,26200.0
2012-12-14 12:10:00,33.89,33.91,33.89,33.9,37400.0,18.1203,18.131,18.1203,18.1256,37400.0
2012-12-14 12:15:00,33.89,33.96,33.89,33.93,35800.0,18.1203,18.1577,18.1203,18.1417,35800.0
2012-12-14 12:20:00,33.94,33.95,33.93,33.94,16400.0,18.147,18.1524,18.1417,18.147,16400.0
2012-12-14 12:25:00,33.94,33.97,33.94,33.95,52100.0,18.147,18.1631,18.147,18.1524,52100.0
2012-12-14 12:30:00,33.95,33.95,33.91,33.91,38600.0,18.1524,18.1524,18.131,18.131,38600.0
2012-12-14 12:35:00,33.91,33.92,33.89,33.92,26500.0,18.131,18.1363,18.1203,18.1363,26500.0
2012-12-14 12:40:00,33.92,33.94,33.88,33.89,43900.0,18.1363,18.147,18.115,18.1203,43900.0
2012-12-14 12:45:00,33.88,33.93,33.88,33.92,81500.0,18.115,18.1417,18.115,18.1363,81500.0
2012-12-14 12:50:00,33.91,33.93,33.86,33.87,18700.0,18.131,18.1417,18.1043,18.1096,18700.0
2012-12-14 12:55:00,33.86,33.88,33.85,33.86,19400.0,18.1043,18.115,18.0989,18.1043,19400.0
2012-12-14 13:00:00,33.86,33.87,33.8,33.8,42000.0,18.1043,18.1096,18.0722,18.0722,42000.0
2012-12-14 13:05:00,33.81,33.85,33.8,33.82,46900.0,18.0775,18.0989,18.0722,18.0829,46900.0
2012-12-14 13:10:00,33.83,33.85,33.81,33.85,39200.0,18.0882,18.0989,18.0775,18.0989,39200.0
2012-12-14 13:15:00,33.85,33.87,33.83,33.83,29800.0,18.0989,18.1096,18.0882,18.0882,29800.0
2012-12-14 13:20:00,33.84,33.85,33.82,33.82,19300.0,18.0936,18.0989,18.0829,18.0829,19300.0
2012-12-14 13:25:00,33.82,33.83,33.78,33.78,19700.0,18.0829,18.0882,18.0615,18.0615,19700.0
2012-12-14 13:30:00,33.79,33.79,33.77,33.78,14900.0,18.0668,18.0668,18.0561,18.0615,14900.0
2012-12-14 13:35:00,33.77,33.82,33.77,33.8,20700.0,18.0561,18.0829,18.0561,18.0722,20700.0
2012-12-14 13:40:00,33.8,33.81,33.77,33.8,51800.0,18.0722,18.0775,18.0561,18.0722,51800.0
2012-12-14 13:45:00,33.81,33.85,33.8,33.85,11300.0,18.0775,18.0989,18.0722,18.0989,11300.0
2012-12-14 13:50:00,33.85,33.85,33.84,33.85,22300.0,18.0989,18.0989,18.0936,18.0989,22300.0
2012-12-14 13:55:00,33.84,33.85,33.84,33.85,6600.0,18.0936,18.0989,18.0936,18.0989,6600.0
2012-12-14 14:00:00,33.84,33.86,33.84,33.85,35700.0,18.0936,18.1043,18.0936,18.0989,35700.0
2012-12-14 14:05:00,33.85,33.86,33.83,33.84,57200.0,18.0989,18.1043,18.0882,18.0936,57200.0
2012-12-14 14:10:00,33.84,33.86,33.83,33.85,36200.0,18.0936,18.1043,18.0882,18.0989,36200.0
2012-12-14 14:15:00,33.85,33.85,33.84,33.84,23100.0,18.0989,18.0989,18.0936,18.0936,23100.0
2012-12-14 14:20:00,33.85,33.87,33.84,33.87,20300.0,18.0989,18.1096,18.0936,18.1096,20300.0
2012-12-14 14:25:00,33.86,33.88,33.86,33.87,16100.0,18.1043,18.115,18.1043,18.1096,16100.0
2012-12-14 14:30:00,33.88,33.88,33.87,33.88,18100.0,18.115,18.115,18.1096,18.115,18100.0
2012-12-14 14:35:00,33.88,33.88,33.84,33.85,30500.0,18.115,18.115,18.0936,18.0989,30500.0
2012-12-14 14:40:00,33.84,33.85,33.76,33.79,88100.0,18.0936,18.0989,18.0508,18.0668,88100.0
2012-12-14 14:45:00,33.8,33.83,33.79,33.83,51000.0,18.0722,18.0882,18.0668,18.0882,51000.0
2012-12-14 14:50:00,33.83,33.85,33.78,33.78,53300.0,18.0882,18.0989,18.0615,18.0615,53300.0
2012-12-14 14:55:00,33.79,33.8,33.77,33.8,66500.0,18.0668,18.0722,18.0561,18.0722,66500.0
2012-12-14 15:00:00,33.8,33.8,33.79,33.8,34100.0,18.0722,18.0722,18.0668,18.0722,34100.0
2012-12-14 15:05:00,33.8,33.8,33.75,33.75,20700.0,18.0722,18.0722,18.0454,18.0454,20700.0
2012-12-14 15:10:00,33.75,33.75,33.71,33.72,30300.0,18.0454,18.0454,18.0241,18.0294,30300.0
2012-12-14 15:15:00,33.72,33.77,33.71,33.74,44600.0,18.0294,18.0561,18.0241,18.0401,44600.0
2012-12-14 15:20:00,33.75,33.79,33.74,33.77,25300.0,18.0454,18.0668,18.0401,18.0561,25300.0
2012-12-14 15:25:00,33.78,33.8,33.76,33.78,34100.0,18.0615,18.0722,18.0508,18.0615,34100.0
2012-12-14 15:30:00,33.79,33.8,33.74,33.75,98900.0,18.0668,18.0722,18.0401,18.0454,98900.0
2012-12-14 15:35:00,33.75,33.8,33.74,33.79,112700.0,18.0454,18.0722,18.0401,18.0668,112700.0
2012-12-14 15:40:00,33.79,33.79,33.75,33.76,32900.0,18.0668,18.0668,18.0454,18.0508,32900.0
2012-12-14 15:45:00,33.76,33.76,33.72,33.73,65400.0,18.0508,18.0508,18.0294,18.0348,65400.0
2012-12-14 15:50:00,33.73,33.73,33.68,33.7,193000.0,18.0348,18.0348,18.008,18.0187,193000.0
2012-12-14 15:55:00,33.71,33.74,33.7,33.74,140300.0,18.0241,18.0401,18.0187,18.0401,140300.0
2012-12-17 09:30:00,33.83,33.88,33.8,33.84,61000.0,18.0882,18.115,18.0722,18.0936,61000.0
2012-12-17 09:35:00,33.85,33.87,33.81,33.84,43400.0,18.0989,18.1096,18.0775,18.0936,43400.0
2012-12-17 09:40:00,33.83,33.92,33.82,33.91,24900.0,18.0882,18.1363,18.0829,18.131,24900.0
2012-12-17 09:45:00,33.91,33.95,33.89,33.94,35600.0,18.131,18.1524,18.1203,18.147,35600.0
2012-12-17 09:50:00,33.94,33.99,33.89,33.98,124900.0,18.147,18.1738,18.1203,18.1684,124900.0
2012-12-17 09:55:00,33.98,33.99,33.87,33.88,54000.0,18.1684,18.1738,18.1096,18.115,54000.0
2012-12-17 10:00:00,33.87,33.88,33.85,33.88,45900.0,18.1096,18.115,18.0989,18.115,45900.0
2012-12-17 10:05:00,33.88,33.88,33.87,33.87,53200.0,18.115,18.115,18.1096,18.1096,53200.0
2012-12-17 10:10:00,33.88,33.88,33.87,33.88,28500.0,18.115,18.115,18.1096,18.115,28500.0
2012-12-17 10:15:00,33.87,33.9,33.87,33.89,79400.0,18.1096,18.1256,18.1096,18.1203,79400.0
2012-12-17 10:20:00,33.9,33.95,33.89,33.91,132000.0,18.1256,18.1524,18.1203,18.131,132000.0
2012-12-17 10:25:00,33.9,33.91,33.82,33.91,81500.0,18.1256,18.131,18.0829,18.131,81500.0
2012-12-17 10:30:00,33.91,33.97,33.9,33.9,39300.0,18.131,18.1631,18.1256,18.1256,39300.0
2012-12-17 10:35:00,33.91,33.92,33.88,33.88,65600.0,18.131,18.1363,18.115,18.115,65600.0
2012-12-17 10:40:00,33.89,33.91,33.88,33.91,27900.0,18.1203,18.131,18.115,18.131,27900.0
2012-12-17 10:45:00,33.92,33.96,33.92,33.94,41300.0,18.1363,18.1577,18.1363,18.147,41300.0
2012-12-17 10:50:00,33.94,33.94,33.9,33.9,38500.0,18.147,18.147,18.1256,18.1256,38500.0
2012-12-17 10:55:00,33.9,33.93,33.88,33.9,64200.0,18.1256,18.1417,18.115,18.1256,64200.0
2012-12-17 11:00:00,33.91,33.95,33.9,33.94,74900.0,18.131,18.1524,18.1256,18.147,74900.0
2012-12-17 11:05:00,33.94,33.96,33.94,33.95,43600.0,18.147,18.1577,18.147,18.1524,43600.0
2012-12-17 11:10:00,33.93,33.97,33.93,33.95,38300.0,18.1417,18.1631,18.1417,18.1524,38300.0
2012-12-17 11:15:00,33.95,33.99,33.93,33.97,48500.0,18.1524,18.1738,18.1417,18.1631,48500.0
2012-12-17 11:20:00,33.97,33.99,33.94,33.96,40500.0,18.1631,18.1738,18.147,18.1577,40500.0
2012-12-17 11:25:00,33.95,33.96,33.94,33.95,31900.0,18.1524,18.1577,18.147,18.1524,31900.0
2012-12-17 11:30:00,33.96,34.04,33.95,34.02,153100.0,18.1577,18.2005,18.1524,18.1898,153100.0
2012-12-17 11:35:00,34.02,34.03,33.99,34.01,23700.0,18.1898,18.1952,18.1738,18.1845,23700.0
2012-12-17 11:40:00,34.01,34.04,34.01,34.03,44900.0,18.1845,18.2005,18.1845,18.1952,44900.0
2012-12-17 11:45:00,34.03,34.1,34.03,34.1,36100.0,18.1952,18.2326,18.1952,18.2326,36100.0
2012-12-17 11:50:00,34.1,34.12,34.09,34.11,30800.0,18.2326,18.2433,18.2272,18.2379,30800.0
2012-12-17 11:55:00,34.1,34.11,34.08,34.08,21800.0,18.2326,18.2379,18.2219,18.2219,21800.0
2012-12-17 12:00:00,34.08,34.11,34.07,34.07,44200.0,18.2219,18.2379,18.2165,18.2165,44200.0
2012-12-17 12:05:00,34.07,34.14,34.07,34.12,35700.0,18.2165,18.254,18.2165,18.2433,35700.0
2012-12-17 12:10:00,34.13,34.14,34.11,34.11,29900.0,18.2486,18.254,18.2379,18.2379,29900.0
2012-12-17 12:15:00,34.11,34.11,34.1,34.1,10700.0,18.2379,18.2379,18.2326,18.2326,10700.0
2012-12-17 12:20:00,34.1,34.15,34.1,34.15,28400.0,18.2326,18.2593,18.2326,18.2593,28400.0
2012-12-17 12:25:00,34.15,34.17,34.13,34.13,18400.0,18.2593,18.27,18.2486,18.2486,18400.0
2012-12-17 12:30:00,34.14,34.15,34.11,34.11,29000.0,18.254,18.2593,18.2379,18.2379,29000.0
2012-12-17 12:35:00,34.11,34.13,34.11,34.11,19400.0,18.2379,18.2486,18.2379,18.2379,19400.0
2012-12-17 12:40:00,34.11,34.16,34.11,34.16,26400.0,18.2379,18.2647,18.2379,18.2647,26400.0
2012-12-17 12:45:00,34.15,34.2,34.15,34.2,42200.0,18.2593,18.2861,18.2593,18.2861,42200.0
2012-12-17 12:50:00,34.19,34.29,34.19,34.29,149800.0,18.2807,18.3342,18.2807,18.3342,149800.0
2012-12-17 12:55:00,34.29,34.35,34.29,34.33,66700.0,18.3342,18.3663,18.3342,18.3556,66700.0
2012-12-17 13:00:00,34.32,34.39,34.32,34.35,80000.0,18.3502,18.3876,18.3502,18.3663,80000.0
2012-12-17 13:05:00,34.34,34.35,34.28,34.28,52900.0,18.3609,18.3663,18.3288,18.3288,52900.0
2012-12-17 13:10:00,34.27,34.32,34.27,34.3,71100.0,18.3235,18.3502,18.3235,18.3395,71100.0
2012-12-17 13:15:00,34.29,34.32,34.25,34.25,47100.0,18.3342,18.3502,18.3128,18.3128,47100.0
2012-12-17 13:20:00,34.25,34.25,34.24,34.24,5800.0,18.3128,18.3128,18.3074,18.3074,5800.0
2012-12-17 13:25:00,34.24,34.25,34.24,34.25,37600.0,18.3074,18.3128,18.3074,18.3128,37600.0
2012-12-17 13:30:00,34.24,34.29,34.24,34.29,34100.0,18.3074,18.3342,18.3074,18.3342,34100.0
2012-12-17 13:35:00,34.28,34.29,34.22,34.27,61400.0,18.3288,18.3342,18.2967,18.3235,61400.0
2012-12-17 13:40:00,34.27,34.28,34.27,34.27,15100.0,18.3235,18.3288,18.3235,18.3235,15100.0
2012-12-17 13:45:00,34.28,34.28,34.27,34.27,9600.0,18.3288,18.3288,18.3235,18.3235,9600.0
2012-12-17 13:50:00,34.28,34.28,34.23,34.24,55300.0,18.3288,18.3288,18.3021,18.3074,55300.0
2012-12-17 13:55:00,34.24,34.25,34.2,34.21,71700.0,18.3074,18.3128,18.2861,18.2914,71700.0
2012-12-17 14:00:00,34.21,34.29,34.21,34.26,85100.0,18.2914,18.3342,18.2914,18.3181,85100.0
2012-12-17 14:05:00,34.25,34.32,34.25,34.31,55000.0,18.3128,18.3502,18.3128,18.3449,55000.0
2012-12-17 14:10:00,34.32,34.34,34.3,34.32,93000.0,18.3502,18.3609,18.3395,18.3502,93000.0
2012-12-17 14:15:00,34.32,34.32,34.31,34.31,9700.0,18.3502,18.3502,18.3449,18.3449,9700.0
2012-12-17 14:20:00,34.32,34.37,34.3,34.35,68000.0,18.3502,18.3769,18.3395,18.3663,68000.0
2012-12-17 14:25:00,34.35,34.37,34.34,34.37,30600.0,18.3663,18.3769,18.3609,18.3769,30600.0
2012-12-17 14:30:00,34.37,34.42,34.36,34.42,60200.0,18.3769,18.4037,18.3716,18.4037,60200.0
2012-12-17 14:35:00,34.42,34.44,34.41,34.43,33600.0,18.4037,18.4144,18.3983,18.409,33600.0
2012-12-17 14:40:00,34.43,34.45,34.42,34.44,73300.0,18.409,18.4197,18.4037,18.4144,73300.0
2012-12-17 14:45:00,34.44,34.45,34.43,34.43,51900.0,18.4144,18.4197,18.409,18.409,51900.0
2012-12-17 14:50:00,34.43,34.44,34.37,34.37,39300.0,18.409,18.4144,18.3769,18.3769,39300.0
2012-12-17 14:55:00,34.37,34.41,34.35,34.4,70500.0,18.3769,18.3983,18.3663,18.393,70500.0
2012-12-17 15:00:00,34.41,34.42,34.4,34.41,86100.0,18.3983,18.4037,18.393,18.3983,86100.0
2012-12-17 15:05:00,34.41,34.44,34.4,34.43,82200.0,18.3983,18.4144,18.393,18.409,82200.0
2012-12-17 15:10:00,34.43,34.43,34.41,34.41,41600.0,18.409,18.409,18.3983,18.3983,41600.0
2012-12-17 15:15:00,34.41,34.43,34.41,34.43,53700.0,18.3983,18.409,18.3983,18.409,53700.0
2012-12-17 15:20:00,34.43,34.45,34.41,34.44,65500.0,18.409,18.4197,18.3983,18.4144,65500.0
2012-12-17 15:25:00,34.44,34.47,34.44,34.47,48800.0,18.4144,18.4304,18.4144,18.4304,48800.0
2012-12-17 15:30:00,34.47,34.47,34.43,34.44,108000.0,18.4304,18.4304,18.409,18.4144,108000.0
2012-12-17 15:35:00,34.43,34.45,34.43,34.44,61400.0,18.409,18.4197,18.409,18.4144,61400.0
2012-12-17 15:40:00,34.44,34.46,34.43,34.45,59200.0,18.4144,18.4251,18.409,18.4197,59200.0
2012-12-17 15:45:00,34.45,34.45,34.43,34.44,113700.0,18.4197,18.4197,18.409,18.4144,113700.0
2012-12-17 15:50:00,34.44,34.46,34.43,34.46,208100.0,18.4144,18.4251,18.409,18.4251,208100.0
2012-12-17 15:55:00,34.46,34.48,34.42,34.46,454300.0,18.4251,18.4358,18.4037,18.4251,454300.0
2012-12-18 09:30:00,34.47,34.72,34.41,34.57,263600.0,18.4304,18.5641,18.3983,18.4839,263600.0
2012-12-18 09:35:00,34.57,34.69,34.51,34.68,39500.0,18.4839,18.548,18.4518,18.5427,39500.0
2012-12-18 09:40:00,34.68,34.71,34.63,34.67,72600.0,18.5427,18.5587,18.516,18.5374,72600.0
2012-12-18 09:45:00,34.67,34.76,34.62,34.73,55200.0,18.5374,18.5855,18.5106,18.5694,55200.0
2012-12-18 09:50:00,34.73,34.74,34.66,34.68,83900.0,18.5694,18.5748,18.532,18.5427,83900.0
2012-12-18 09:55:00,34.69,34.76,34.69,34.74,36600.0,18.548,18.5855,18.548,18.5748,36600.0
2012-12-18 10:00:00,34.74,34.8,34.71,34.78,59700.0,18.5748,18.6069,18.5587,18.5962,59700.0
2012-12-18 10:05:00,34.77,34.8,34.73,34.8,36200.0,18.5908,18.6069,18.5694,18.6069,36200.0
2012-12-18 10:10:00,34.8,34.85,34.73,34.77,48400.0,18.6069,18.6336,18.5694,18.5908,48400.0
2012-12-18 10:15:00,34.77,34.85,34.75,34.78,29500.0,18.5908,18.6336,18.5801,18.5962,29500.0
2012-12-18 10:20:00,34.78,34.84,34.77,34.8,27000.0,18.5962,18.6282,18.5908,18.6069,27000.0
2012-12-18 10:25:00,34.8,34.84,34.78,34.84,38100.0,18.6069,18.6282,18.5962,18.6282,38100.0
2012-12-18 10:30:00,34.84,34.85,34.78,34.83,84700.0,18.6282,18.6336,18.5962,18.6229,84700.0
2012-12-18 10:35:00,34.83,34.87,34.79,34.85,34100.0,18.6229,18.6443,18.6015,18.6336,34100.0
2012-12-18 10:40:00,34.86,34.88,34.83,34.86,51700.0,18.6389,18.6496,18.6229,18.6389,51700.0
2012-12-18 10:45:00,34.85,34.94,34.85,34.93,47500.0,18.6336,18.6817,18.6336,18.6764,47500.0
2012-12-18 10:50:00,34.93,35.0,34.93,35.0,85000.0,18.6764,18.7138,18.6764,18.7138,85000.0
2012-12-18 10:55:00,34.99,35.0,34.99,35.0,117400.0,18.7084,18.7138,18.7084,18.7138,117400.0
2012-12-18 11:00:00,35.0,35.06,34.94,35.02,334600.0,18.7138,18.7459,18.6817,18.7245,334600.0
2012-12-18 11:05:00,35.01,35.07,34.96,35.06,84700.0,18.7191,18.7512,18.6924,18.7459,84700.0
2012-12-18 11:10:00,35.06,35.07,35.01,35.06,37100.0,18.7459,18.7512,18.7191,18.7459,37100.0
2012-12-18 11:15:00,35.05,35.09,35.04,35.08,44200.0,18.7405,18.7619,18.7352,18.7566,44200.0
2012-12-18 11:20:00,35.08,35.1,35.04,35.07,43700.0,18.7566,18.7673,18.7352,18.7512,43700.0
2012-12-18 11:25:00,35.07,35.13,35.06,35.1,116800.0,18.7512,18.7833,18.7459,18.7673,116800.0
2012-12-18 11:30:00,35.1,35.1,35.06,35.09,48800.0,18.7673,18.7673,18.7459,18.7619,48800.0
2012-12-18 11:35:00,35.08,35.19,35.08,35.16,132000.0,18.7566,18.8154,18.7566,18.7993,132000.0
2012-12-18 11:40:00,35.17,35.2,35.16,35.2,40900.0,18.8047,18.8207,18.7993,18.8207,40900.0
2012-12-18 11:45:00,35.2,35.2,35.08,35.13,49800.0,18.8207,18.8207,18.7566,18.7833,49800.0
2012-12-18 11:50:00,35.13,35.13,35.07,35.1,44100.0,18.7833,18.7833,18.7512,18.7673,44100.0
2012-12-18 11:55:00,35.11,35.11,35.03,35.05,49500.0,18.7726,18.7726,18.7298,18.7405,49500.0
2012-12-18 12:00:00,35.06,35.15,35.05,35.09,42500.0,18.7459,18.794,18.7405,18.7619,42500.0
2012-12-18 12:05:00,35.1,35.13,35.05,35.13,23100.0,18.7673,18.7833,18.7405,18.7833,23100.0
2012-12-18 12:10:00,35.13,35.16,35.11,35.15,30100.0,18.7833,18.7993,18.7726,18.794,30100.0
2012-12-18 12:15:00,35.16,35.21,35.15,35.19,187100.0,18.7993,18.8261,18.794,18.8154,187100.0
2012-12-18 12:20:00,35.19,35.2,35.14,35.14,44600.0,18.8154,18.8207,18.7887,18.7887,44600.0
2012-12-18 12:25:00,35.15,35.21,35.14,35.2,50300.0,18.794,18.8261,18.7887,18.8207,50300.0
2012-12-18 12:30:00,35.2,35.22,35.17,35.22,40000.0,18.8207,18.8314,18.8047,18.8314,40000.0
2012-12-18 12:35:00,35.22,35.3,35.22,35.29,74600.0,18.8314,18.8742,18.8314,18.8689,74600.0
2012-12-18 12:40:00,35.3,35.34,35.27,35.28,64200.0,18.8742,18.8956,18.8582,18.8635,64200.0
2012-12-18 12:45:00,35.27,35.29,35.17,35.18,78400.0,18.8582,18.8689,18.8047,18.81,78400.0
2012-12-18 12:50:00,35.18,35.22,35.17,35.21,25500.0,18.81,18.8314,18.8047,18.8261,25500.0
2012-12-18 12:55:00,35.21,35.22,35.2,35.22,18300.0,18.8261,18.8314,18.8207,18.8314,18300.0
2012-12-18 13:00:00,35.22,35.22,35.18,35.2,39400.0,18.8314,18.8314,18.81,18.8207,39400.0
2012-12-18 13:05:00,35.21,35.25,35.21,35.22,24100.0,18.8261,18.8475,18.8261,18.8314,24100.0
2012-12-18 13:10:00,35.22,35.23,35.17,35.17,41500.0,18.8314,18.8368,18.8047,18.8047,41500.0
2012-12-18 13:15:00,35.17,35.19,35.12,35.16,30200.0,18.8047,18.8154,18.778,18.7993,30200.0
2012-12-18 13:20:00,35.16,35.23,35.16,35.23,24900.0,18.7993,18.8368,18.7993,18.8368,24900.0
2012-12-18 13:25:00,35.22,35.3,35.22,35.3,98000.0,18.8314,18.8742,18.8314,18.8742,98000.0
2012-12-18 13:30:00,35.29,35.35,35.29,35.34,67700.0,18.8689,18.9009,18.8689,18.8956,67700.0
2012-12-18 13:35:00,35.34,35.35,35.32,35.34,35300.0,18.8956,18.9009,18.8849,18.8956,35300.0
2012-12-18 13:40:00,35.34,35.34,35.3,35.33,34000.0,18.8956,18.8956,18.8742,18.8902,34000.0
2012-12-18 13:45:00,35.33,35.33,35.27,35.3,26500.0,18.8902,18.8902,18.8582,18.8742,26500.0
2012-12-18 13:50:00,35.29,35.32,35.29,35.31,26100.0,18.8689,18.8849,18.8689,18.8795,26100.0
2012-12-18 13:55:00,35.31,35.36,35.3,35.36,34100.0,18.8795,18.9063,18.8742,18.9063,34100.0
2012-12-18 14:00:00,35.36,35.36,35.32,35.33,43900.0,18.9063,18.9063,18.8849,18.8902,43900.0
2012-12-18 14:05:00,35.34,35.37,35.33,35.36,46800.0,18.8956,18.9116,18.8902,18.9063,46800.0
2012-12-18 14:10:00,35.36,35.39,35.36,35.38,50200.0,18.9063,18.9223,18.9063,18.917,50200.0
2012-12-18 14:15:00,35.38,35.39,35.3,35.3,72900.0,18.917,18.9223,18.8742,18.8742,72900.0
2012-12-18 14:20:00,35.31,35.31,35.28,35.28,28700.0,18.8795,18.8795,18.8635,18.8635,28700.0
2012-12-18 14:25:00,35.28,35.28,35.23,35.24,39300.0,18.8635,18.8635,18.8368,18.8421,39300.0
2012-12-18 14:30:00,35.23,35.28,35.23,35.28,36300.0,18.8368,18.8635,18.8368,18.8635,36300.0
2012-12-18 14:35:00,35.28,35.29,35.23,35.26,43300.0,18.8635,18.8689,18.8368,18.8528,43300.0
2012-12-18 14:40:00,35.27,35.28,35.22,35.27,51200.0,18.8582,18.8635,18.8314,18.8582,51200.0
2012-12-18 14:45:00,35.27,35.32,35.26,35.31,49100.0,18.8582,18.8849,18.8528,18.8795,49100.0
2012-12-18 14:50:00,35.32,35.34,35.29,35.29,56200.0,18.8849,18.8956,18.8689,18.8689,56200.0
2012-12-18 14:55:00,35.3,35.32,35.25,35.27,385400.0,18.8742,18.8849,18.8475,18.8582,385400.0
2012-12-18 15:00:00,35.27,35.28,35.16,35.19,88400.0,18.8582,18.8635,18.7993,18.8154,88400.0
2012-12-18 15:05:00,35.2,35.21,35.18,35.2,66800.0,18.8207,18.8261,18.81,18.8207,66800.0
2012-12-18 15:10:00,35.2,35.23,35.18,35.23,51600.0,18.8207,18.8368,18.81,18.8368,51600.0
2012-12-18 15:15:00,35.23,35.3,35.19,35.28,120300.0,18.8368,18.8742,18.8154,18.8635,120300.0
2012-12-18 15:20:00,35.28,35.33,35.27,35.32,48600.0,18.8635,18.8902,18.8582,18.8849,48600.0
2012-12-18 15:25:00,35.33,35.33,35.28,35.29,110700.0,18.8902,18.8902,18.8635,18.8689,110700.0
2012-12-18 15:30:00,35.3,35.3,35.24,35.24,103700.0,18.8742,18.8742,18.8421,18.8421,103700.0
2012-12-18 15:35:00,35.24,35.25,35.2,35.22,132400.0,18.8421,18.8475,18.8207,18.8314,132400.0
2012-12-18 15:40:00,35.22,35.24,35.2,35.21,127600.0,18.8314,18.8421,18.8207,18.8261,127600.0
2012-12-18 15:45:00,35.21,35.25,35.19,35.25,114700.0,18.8261,18.8475,18.8154,18.8475,114700.0
2012-12-18 15:50:00,35.25,35.28,35.25,35.26,247600.0,18.8475,18.8635,18.8475,18.8528,247600.0
2012-12-18 15:55:00,35.27,35.32,35.26,35.29,315600.0,18.8582,18.8849,18.8528,18.8689,315600.0
2012-12-19 09:30:00,35.36,35.36,35.14,35.18,92900.0,18.9063,18.9063,18.7887,18.81,92900.0
2012-12-19 09:35:00,35.18,35.24,35.15,35.18,28800.0,18.81,18.8421,18.794,18.81,28800.0
2012-12-19 09:40:00,35.18,35.18,35.09,35.12,36100.0,18.81,18.81,18.7619,18.778,36100.0
2012-12-19 09:45:00,35.12,35.14,35.09,35.09,39600.0,18.778,18.7887,18.7619,18.7619,39600.0
2012-12-19 09:50:00,35.1,35.14,35.01,35.11,39600.0,18.7673,18.7887,18.7191,18.7726,39600.0
2012-12-19 09:55:00,35.11,35.15,35.1,35.1,19600.0,18.7726,18.794,18.7673,18.7673,19600.0
2012-12-19 10:00:00,35.1,35.12,35.09,35.09,26000.0,18.7673,18.778,18.7619,18.7619,26000.0
2012-12-19 10:05:00,35.1,35.17,35.09,35.17,41700.0,18.7673,18.8047,18.7619,18.8047,41700.0
2012-12-19 10:10:00,35.18,35.23,35.14,35.19,248900.0,18.81,18.8368,18.7887,18.8154,248900.0
2012-12-19 10:15:00,35.19,35.29,35.19,35.28,52400.0,18.8154,18.8689,18.8154,18.8635,52400.0
2012-12-19 10:20:00,35.29,35.29,35.19,35.21,57600.0,18.8689,18.8689,18.8154,18.8261,57600.0
2012-12-19 10:25:00,35.22,35.26,35.18,35.2,38000.0,18.8314,18.8528,18.81,18.8207,38000.0
2012-12-19 10:30:00,35.2,35.23,35.16,35.22,58000.0,18.8207,18.8368,18.7993,18.8314,58000.0
2012-12-19 10:35:00,35.23,35.27,35.22,35.26,23000.0,18.8368,18.8582,18.8314,18.8528,23000.0
2012-12-19 10:40:00,35.27,35.28,35.24,35.28,46700.0,18.8582,18.8635,18.8421,18.8635,46700.0
2012-12-19 10:45:00,35.27,35.29,35.25,35.29,38200.0,18.8582,18.8689,18.8475,18.8689,38200.0
2012-12-19 10:50:00,35.28,35.29,35.25,35.26,41100.0,18.8635,18.8689,18.8475,18.8528,41100.0
2012-12-19 10:55:00,35.27,35.27,35.25,35.25,12300.0,18.8582,18.8582,18.8475,18.8475,12300.0
2012-12-19 11:00:00,35.26,35.29,35.25,35.26,39300.0,18.8528,18.8689,18.8475,18.8528,39300.0
2012-12-19 11:05:00,35.26,35.31,35.25,35.31,29300.0,18.8528,18.8795,18.8475,18.8795,29300.0
2012-12-19 11:10:00,35.31,35.33,35.26,35.27,17800.0,18.8795,18.8902,18.8528,18.8582,17800.0
2012-12-19 11:15:00,35.26,35.28,35.26,35.28,29600.0,18.8528,18.8635,18.8528,18.8635,29600.0
2012-12-19 11:20:00,35.27,35.29,35.26,35.28,48800.0,18.8582,18.8689,18.8528,18.8635,48800.0
2012-12-19 11:25:00,35.28,35.38,35.27,35.37,85600.0,18.8635,18.917,18.8582,18.9116,85600.0
2012-12-19 11:30:00,35.38,35.43,35.36,35.39,58700.0,18.917,18.9437,18.9063,18.9223,58700.0
2012-12-19 11:35:00,35.39,35.44,35.39,35.44,37300.0,18.9223,18.9491,18.9223,18.9491,37300.0
2012-12-19 11:40:00,35.44,35.45,35.38,35.39,70800.0,18.9491,18.9544,18.917,18.9223,70800.0
2012-12-19 11:45:00,35.38,35.38,35.33,35.34,42400.0,18.917,18.917,18.8902,18.8956,42400.0
2012-12-19 11:50:00,35.33,35.33,35.26,35.29,50200.0,18.8902,18.8902,18.8528,18.8689,50200.0
2012-12-19 11:55:00,35.3,35.3,35.24,35.28,24300.0,18.8742,18.8742,18.8421,18.8635,24300.0
2012-12-19 12:00:00,35.28,35.33,35.22,35.22,27700.0,18.8635,18.8902,18.8314,18.8314,27700.0
2012-12-19 12:05:00,35.23,35.23,35.21,35.23,18200.0,18.8368,18.8368,18.8261,18.8368,18200.0
2012-12-19 12:10:00,35.23,35.28,35.23,35.27,20800.0,18.8368,18.8635,18.8368,18.8582,20800.0
2012-12-19 12:15:00,35.27,35.29,35.24,35.27,37800.0,18.8582,18.8689,18.8421,18.8582,37800.0
2012-12-19 12:20:00,35.26,35.32,35.26,35.32,26100.0,18.8528,18.8849,18.8528,18.8849,26100.0
2012-12-19 12:25:00,35.33,35.36,35.32,35.36,8300.0,18.8902,18.9063,18.8849,18.9063,8300.0
2012-12-19 12:30:00,35.36,35.36,35.3,35.3,14800.0,18.9063,18.9063,18.8742,18.8742,14800.0
2012-12-19 12:35:00,35.31,35.31,35.29,35.3,19400.0,18.8795,18.8795,18.8689,18.8742,19400.0
2012-12-19 12:40:00,35.29,35.44,35.29,35.44,66900.0,18.8689,18.9491,18.8689,18.9491,66900.0
2012-12-19 12:45:00,35.44,35.45,35.39,35.4,14300.0,18.9491,18.9544,18.9223,18.9277,14300.0
2012-12-19 12:50:00,35.41,35.41,35.36,35.38,26800.0,18.933,18.933,18.9063,18.917,26800.0
2012-12-19 12:55:00,35.38,35.44,35.37,35.39,25300.0,18.917,18.9491,18.9116,18.9223,25300.0
2012-12-19 13:00:00,35.39,35.44,35.39,35.41,39400.0,18.9223,18.9491,18.9223,18.933,39400.0
2012-12-19 13:05:00,35.42,35.47,35.41,35.46,33500.0,18.9384,18.9651,18.933,18.9597,33500.0
2012-12-19 13:10:00,35.46,35.47,35.38,35.39,32900.0,18.9597,18.9651,18.917,18.9223,32900.0
2012-12-19 13:15:00,35.39,35.43,35.39,35.43,21700.0,18.9223,18.9437,18.9223,18.9437,21700.0
2012-12-19 13:20:00,35.42,35.42,35.37,35.37,16500.0,18.9384,18.9384,18.9116,18.9116,16500.0
2012-12-19 13:25:00,35.37,35.45,35.36,35.45,40500.0,18.9116,18.9544,18.9063,18.9544,40500.0
2012-12-19 13:30:00,35.45,35.45,35.4,35.41,17800.0,18.9544,18.9544,18.9277,18.933,17800.0
2012-12-19 13:35:00,35.42,35.44,35.39,35.41,19900.0,18.9384,18.9491,18.9223,18.933,19900.0
2012-12-19 13:40:00,35.41,35.43,35.4,35.42,41400.0,18.933,18.9437,18.9277,18.9384,41400.0
2012-12-19 13:45:00,35.42,35.46,35.41,35.43,33000.0,18.9384,18.9597,18.933,18.9437,33000.0
2012-12-19 13:50:00,35.44,35.49,35.43,35.48,38800.0,18.9491,18.9758,18.9437,18.9704,38800.0
2012-12-19 13:55:00,35.48,35.49,35.46,35.48,43700.0,18.9704,18.9758,18.9597,18.9704,43700.0
2012-12-19 14:00:00,35.48,35.48,35.42,35.46,31900.0,18.9704,18.9704,18.9384,18.9597,31900.0
2012-12-19 14:05:00,35.45,35.47,35.42,35.43,48800.0,18.9544,18.9651,18.9384,18.9437,48800.0
2012-12-19 14:10:00,35.42,35.42,35.37,35.38,28800.0,18.9384,18.9384,18.9116,18.917,28800.0
2012-12-19 14:15:00,35.38,35.38,35.28,35.33,60600.0,18.917,18.917,18.8635,18.8902,60600.0
2012-12-19 14:20:00,35.32,35.36,35.32,35.36,14400.0,18.8849,18.9063,18.8849,18.9063,14400.0
2012-12-19 14:25:00,35.36,35.38,35.35,35.38,16100.0,18.9063,18.917,18.9009,18.917,16100.0
2012-12-19 14:30:00,35.39,35.41,35.36,35.41,39200.0,18.9223,18.933,18.9063,18.933,39200.0
2012-12-19 14:35:00,35.41,35.41,35.36,35.37,26700.0,18.933,18.933,18.9063,18.9116,26700.0
2012-12-19 14:40:00,35.36,35.37,35.29,35.31,32100.0,18.9063,18.9116,18.8689,18.8795,32100.0
2012-12-19 14:45:00,35.3,35.32,35.27,35.31,34400.0,18.8742,18.8849,18.8582,18.8795,34400.0
2012-12-19 14:50:00,35.3,35.31,35.25,35.3,51900.0,18.8742,18.8795,18.8475,18.8742,51900.0
2012-12-19 14:55:00,35.3,35.39,35.3,35.38,32600.0,18.8742,18.9223,18.8742,18.917,32600.0
2012-12-19 15:00:00,35.38,35.39,35.35,35.37,49300.0,18.917,18.9223,18.9009,18.9116,49300.0
2012-12-19 15:05:00,35.37,35.37,35.31,35.33,63700.0,18.9116,18.9116,18.8795,18.8902,63700.0
2012-12-19 15:10:00,35.33,35.34,35.3,35.32,83400.0,18.8902,18.8956,18.8742,18.8849,83400.0
2012-12-19 15:15:00,35.32,35.34,35.31,35.32,43000.0,18.8849,18.8956,18.8795,18.8849,43000.0
2012-12-19 15:20:00,35.32,35.39,35.3,35.38,82000.0,18.8849,18.9223,18.8742,18.917,82000.0
2012-12-19 15:25:00,35.38,35.38,35.34,35.36,59500.0,18.917,18.917,18.8956,18.9063,59500.0
2012-12-19 15:30:00,35.37,35.37,35.33,35.36,67800.0,18.9116,18.9116,18.8902,18.9063,67800.0
2012-12-19 15:35:00,35.36,35.4,35.35,35.36,66600.0,18.9063,18.9277,18.9009,18.9063,66600.0
2012-12-19 15:40:00,35.35,35.36,35.33,35.34,94300.0,18.9009,18.9063,18.8902,18.8956,94300.0
2012-12-19 15:45:00,35.34,35.34,35.29,35.31,163900.0,18.8956,18.8956,18.8689,18.8795,163900.0
2012-12-19 15:50:00,35.31,35.32,35.26,35.26,160200.0,18.8795,18.8849,18.8528,18.8528,160200.0
2012-12-19 15:55:00,35.27,35.27,35.23,35.23,188200.0,18.8582,18.8582,18.8368,18.8368,188200.0
2012-12-20 09:30:00,35.27,35.3,35.1,35.11,45300.0,18.8582,18.8742,18.7673,18.7726,45300.0
2012-12-20 09:35:00,35.11,35.24,35.11,35.14,27000.0,18.7726,18.8421,18.7726,18.7887,27000.0
2012-12-20 09:40:00,35.14,35.23,35.12,35.23,15600.0,18.7887,18.8368,18.778,18.8368,15600.0
2012-12-20 09:45:00,35.23,35.25,35.21,35.25,11400.0,18.8368,18.8475,18.8261,18.8475,11400.0
2012-12-20 09:50:00,35.25,35.28,35.19,35.21,16800.0,18.8475,18.8635,18.8154,18.8261,16800.0
2012-12-20 09:55:00,35.21,35.23,35.15,35.18,27700.0,18.8261,18.8368,18.794,18.81,27700.0
2012-12-20 10:00:00,35.19,35.25,35.14,35.18,33400.0,18.8154,18.8475,18.7887,18.81,33400.0
2012-12-20 10:05:00,35.18,35.25,35.15,35.19,28700.0,18.81,18.8475,18.794,18.8154,28700.0
2012-12-20 10:10:00,35.19,35.22,35.16,35.18,13300.0,18.8154,18.8314,18.7993,18.81,13300.0
2012-12-20 10:15:00,35.18,35.21,35.17,35.19,23500.0,18.81,18.8261,18.8047,18.8154,23500.0
2012-12-20 10:20:00,35.19,35.19,35.13,35.13,11400.0,18.8154,18.8154,18.7833,18.7833,11400.0
2012-12-20 10:25:00,35.14,35.15,35.08,35.08,20300.0,18.7887,18.794,18.7566,18.7566,20300.0
2012-12-20 10:30:00,35.08,35.09,35.06,35.06,18700.0,18.7566,18.7619,18.7459,18.7459,18700.0
2012-12-20 10:35:00,35.06,35.13,35.05,35.12,11500.0,18.7459,18.7833,18.7405,18.778,11500.0
2012-12-20 10:40:00,35.11,35.13,35.08,35.1,22400.0,18.7726,18.7833,18.7566,18.7673,22400.0
2012-12-20 10:45:00,35.11,35.11,35.08,35.08,40000.0,18.7726,18.7726,18.7566,18.7566,40000.0
2012-12-20 10:50:00,35.07,35.15,35.07,35.14,27900.0,18.7512,18.794,18.7512,18.7887,27900.0
2012-12-20 10:55:00,35.14,35.19,35.14,35.15,16400.0,18.7887,18.8154,18.7887,18.794,16400.0
2012-12-20 11:00:00,35.14,35.16,35.1,35.16,26800.0,18.7887,18.7993,18.7673,18.7993,26800.0
2012-12-20 11:05:00,35.15,35.2,35.12,35.19,32700.0,18.794,18.8207,18.778,18.8154,32700.0
2012-12-20 11:10:00,35.19,35.2,35.13,35.15,28200.0,18.8154,18.8207,18.7833,18.794,28200.0
2012-12-20 11:15:00,35.14,35.19,35.12,35.13,81800.0,18.7887,18.8154,18.778,18.7833,81800.0
2012-12-20 11:20:00,35.13,35.21,35.11,35.21,124600.0,18.7833,18.8261,18.7726,18.8261,124600.0
2012-12-20 11:25:00,35.21,35.27,35.19,35.25,68300.0,18.8261,18.8582,18.8154,18.8475,68300.0
2012-12-20 11:30:00,35.24,35.24,35.21,35.21,6900.0,18.8421,18.8421,18.8261,18.8261,6900.0
2012-12-20 11:35:00,35.22,35.27,35.22,35.23,13900.0,18.8314,18.8582,18.8314,18.8368,13900.0
2012-12-20 11:40:00,35.24,35.29,35.22,35.28,27000.0,18.8421,18.8689,18.8314,18.8635,27000.0
2012-12-20 11:45:00,35.27,35.34,35.27,35.33,29900.0,18.8582,18.8956,18.8582,18.8902,29900.0
2012-12-20 11:50:00,35.32,35.33,35.27,35.31,23300.0,18.8849,18.8902,18.8582,18.8795,23300.0
2012-12-20 11:55:00,35.32,35.33,35.27,35.31,11100.0,18.8849,18.8902,18.8582,18.8795,11100.0
2012-12-20 12:00:00,35.31,35.32,35.27,35.28,18500.0,18.8795,18.8849,18.8582,18.8635,18500.0
2012-12-20 12:05:00,35.3,35.31,35.26,35.27,33800.0,18.8742,18.8795,18.8528,18.8582,33800.0
2012-12-20 12:10:00,35.27,35.31,35.25,35.29,32300.0,18.8582,18.8795,18.8475,18.8689,32300.0
2012-12-20 12:15:00,35.3,35.3,35.24,35.29,29600.0,18.8742,18.8742,18.8421,18.8689,29600.0
2012-12-20 12:20:00,35.29,35.32,35.24,35.29,47200.0,18.8689,18.8849,18.8421,18.8689,47200.0
2012-12-20 12:25:00,35.29,35.32,35.25,35.31,59700.0,18.8689,18.8849,18.8475,18.8795,59700.0
2012-12-20 12:30:00,35.31,35.32,35.27,35.29,27300.0,18.8795,18.8849,18.8582,18.8689,27300.0
2012-12-20 12:35:00,35.29,35.31,35.28,35.29,13600.0,18.8689,18.8795,18.8635,18.8689,13600.0
2012-12-20 12:40:00,35.29,35.33,35.28,35.29,16600.0,18.8689,18.8902,18.8635,18.8689,16600.0
2012-12-20 12:45:00,35.29,35.29,35.26,35.26,9900.0,18.8689,18.8689,18.8528,18.8528,9900.0
2012-12-20 12:50:00,35.26,35.27,35.25,35.27,8900.0,18.8528,18.8582,18.8475,18.8582,8900.0
2012-12-20 12:55:00,35.26,35.29,35.26,35.29,11700.0,18.8528,18.8689,18.8528,18.8689,11700.0
2012-12-20 13:00:00,35.29,35.3,35.26,35.26,11700.0,18.8689,18.8742,18.8528,18.8528,11700.0
2012-12-20 13:05:00,35.26,35.32,35.26,35.3,53800.0,18.8528,18.8849,18.8528,18.8742,53800.0
2012-12-20 13:10:00,35.3,35.31,35.28,35.31,16100.0,18.8742,18.8795,18.8635,18.8795,16100.0
2012-12-20 13:15:00,35.31,35.31,35.26,35.29,50100.0,18.8795,18.8795,18.8528,18.8689,50100.0
2012-12-20 13:20:00,35.28,35.3,35.26,35.29,18600.0,18.8635,18.8742,18.8528,18.8689,18600.0
2012-12-20 13:25:00,35.3,35.37,35.3,35.36,34800.0,18.8742,18.9116,18.8742,18.9063,34800.0
2012-12-20 13:30:00,35.36,35.38,35.34,35.36,13800.0,18.9063,18.917,18.8956,18.9063,13800.0
2012-12-20 13:35:00,35.36,35.4,35.33,35.39,28900.0,18.9063,18.9277,18.8902,18.9223,28900.0
2012-12-20 13:40:00,35.38,35.4,35.35,35.37,17300.0,18.917,18.9277,18.9009,18.9116,17300.0
2012-12-20 13:45:00,35.37,35.44,35.37,35.41,41600.0,18.9116,18.9491,18.9116,18.933,41600.0
2012-12-20 13:50:00,35.41,35.44,35.41,35.43,24400.0,18.933,18.9491,18.933,18.9437,24400.0
2012-12-20 13:55:00,35.43,35.43,35.41,35.41,19500.0,18.9437,18.9437,18.933,18.933,19500.0
2012-12-20 14:00:00,35.41,35.41,35.34,35.36,20800.0,18.933,18.933,18.8956,18.9063,20800.0
2012-12-20 14:05:00,35.36,35.39,35.36,35.38,19100.0,18.9063,18.9223,18.9063,18.917,19100.0
2012-12-20 14:10:00,35.38,35.4,35.36,35.39,19200.0,18.917,18.9277,18.9063,18.9223,19200.0
2012-12-20 14:15:00,35.38,35.41,35.37,35.37,27100.0,18.917,18.933,18.9116,18.9116,27100.0
2012-12-20 14:20:00,35.37,35.39,35.36,35.37,26800.0,18.9116,18.9223,18.9063,18.9116,26800.0
2012-12-20 14:25:00,35.38,35.41,35.37,35.4,39300.0,18.917,18.933,18.9116,18.9277,39300.0
2012-12-20 14:30:00,35.41,35.44,35.37,35.38,21100.0,18.933,18.9491,18.9116,18.917,21100.0
2012-12-20 14:35:00,35.38,35.39,35.35,35.39,13100.0,18.917,18.9223,18.9009,18.9223,13100.0
2012-12-20 14:40:00,35.39,35.43,35.39,35.39,35000.0,18.9223,18.9437,18.9223,18.9223,35000.0
2012-12-20 14:45:00,35.4,35.43,35.38,35.41,25000.0,18.9277,18.9437,18.917,18.933,25000.0
2012-12-20 14:50:00,35.41,35.45,35.41,35.43,15300.0,18.933,18.9544,18.933,18.9437,15300.0
2012-12-20 14:55:00,35.43,35.44,35.41,35.42,17400.0,18.9437,18.9491,18.933,18.9384,17400.0
2012-12-20 15:00:00,35.43,35.43,35.41,35.42,16900.0,18.9437,18.9437,18.933,18.9384,16900.0
2012-12-20 15:05:00,35.42,35.43,35.4,35.41,21700.0,18.9384,18.9437,18.9277,18.933,21700.0
2012-12-20 15:10:00,35.42,35.45,35.39,35.39,65100.0,18.9384,18.9544,18.9223,18.9223,65100.0
2012-12-20 15:15:00,35.39,35.42,35.34,35.36,164400.0,18.9223,18.9384,18.8956,18.9063,164400.0
2012-12-20 15:20:00,35.36,35.47,35.35,35.41,210200.0,18.9063,18.9651,18.9009,18.933,210200.0
2012-12-20 15:25:00,35.42,35.44,35.37,35.44,53700.0,18.9384,18.9491,18.9116,18.9491,53700.0
2012-12-20 15:30:00,35.44,35.44,35.42,35.43,30200.0,18.9491,18.9491,18.9384,18.9437,30200.0
2012-12-20 15:35:00,35.44,35.48,35.42,35.45,103000.0,18.9491,18.9704,18.9384,18.9544,103000.0
2012-12-20 15:40:00,35.46,35.48,35.42,35.43,64500.0,18.9597,18.9704,18.9384,18.9437,64500.0
2012-12-20 15:45:00,35.42,35.43,35.4,35.4,59300.0,18.9384,18.9437,18.9277,18.9277,59300.0
2012-12-20 15:50:00,35.41,35.41,35.32,35.34,116900.0,18.933,18.933,18.8849,18.8956,116900.0
2012-12-20 15:55:00,35.35,35.47,35.34,35.46,250800.0,18.9009,18.9651,18.8956,18.9597,250800.0
2012-12-21 09:30:00,35.13,35.5,34.71,35.2,1344000.0,18.7833,18.9811,18.5587,18.8207,1344000.0
2012-12-21 09:35:00,35.18,35.24,35.13,35.18,58300.0,18.81,18.8421,18.7833,18.81,58300.0
2012-12-21 09:40:00,35.17,35.27,35.17,35.27,25200.0,18.8047,18.8582,18.8047,18.8582,25200.0
2012-12-21 09:45:00,35.26,35.3,35.2,35.24,45100.0,18.8528,18.8742,18.8207,18.8421,45100.0
2012-12-21 09:50:00,35.25,35.34,35.23,35.23,34900.0,18.8475,18.8956,18.8368,18.8368,34900.0
2012-12-21 09:55:00,35.24,35.26,35.15,35.21,46500.0,18.8421,18.8528,18.794,18.8261,46500.0
2012-12-21 10:00:00,35.21,35.26,35.16,35.24,37500.0,18.8261,18.8528,18.7993,18.8421,37500.0
2012-12-21 10:05:00,35.24,35.25,35.18,35.19,21000.0,18.8421,18.8475,18.81,18.8154,21000.0
2012-12-21 10:10:00,35.2,35.31,35.18,35.3,27000.0,18.8207,18.8795,18.81,18.8742,27000.0
2012-12-21 10:15:00,35.3,35.41,35.27,35.4,55900.0,18.8742,18.933,18.8582,18.9277,55900.0
2012-12-21 10:20:00,35.4,35.43,35.35,35.35,43300.0,18.9277,18.9437,18.9009,18.9009,43300.0
2012-12-21 10:25:00,35.35,35.44,35.34,35.41,39700.0,18.9009,18.9491,18.8956,18.933,39700.0
2012-12-21 10:30:00,35.41,35.44,35.34,35.34,41100.0,18.933,18.9491,18.8956,18.8956,41100.0
2012-12-21 10:35:00,35.34,35.41,35.33,35.37,44600.0,18.8956,18.933,18.8902,18.9116,44600.0
2012-12-21 10:40:00,35.38,35.39,35.33,35.36,21500.0,18.917,18.9223,18.8902,18.9063,21500.0
2012-12-21 10:45:00,35.36,35.42,35.35,35.39,32900.0,18.9063,18.9384,18.9009,18.9223,32900.0
2012-12-21 10:50:00,35.38,35.42,35.37,35.41,35300.0,18.917,18.9384,18.9116,18.933,35300.0
2012-12-21 10:55:00,35.41,35.42,35.31,35.31,18600.0,18.933,18.9384,18.8795,18.8795,18600.0
2012-12-21 11:00:00,35.31,35.32,35.25,35.25,25300.0,18.8795,18.8849,18.8475,18.8475,25300.0
2012-12-21 11:05:00,35.26,35.27,35.19,35.2,28900.0,18.8528,18.8582,18.8154,18.8207,28900.0
2012-12-21 11:10:00,35.2,35.27,35.2,35.27,16900.0,18.8207,18.8582,18.8207,18.8582,16900.0
2012-12-21 11:15:00,35.26,35.27,35.16,35.16,18800.0,18.8528,18.8582,18.7993,18.7993,18800.0
2012-12-21 11:20:00,35.15,35.21,35.14,35.2,19200.0,18.794,18.8261,18.7887,18.8207,19200.0
2012-12-21 11:25:00,35.2,35.26,35.2,35.24,15700.0,18.8207,18.8528,18.8207,18.8421,15700.0
2012-12-21 11:30:00,35.24,35.27,35.19,35.21,34900.0,18.8421,18.8582,18.8154,18.8261,34900.0
2012-12-21 11:35:00,35.22,35.22,35.12,35.16,18900.0,18.8314,18.8314,18.778,18.7993,18900.0
2012-12-21 11:40:00,35.16,35.22,35.16,35.21,33800.0,18.7993,18.8314,18.7993,18.8261,33800.0
2012-12-21 11:45:00,35.19,35.24,35.18,35.21,17700.0,18.8154,18.8421,18.81,18.8261,17700.0
2012-12-21 11:50:00,35.21,35.22,35.16,35.16,12800.0,18.8261,18.8314,18.7993,18.7993,12800.0
2012-12-21 11:55:00,35.15,35.2,35.15,35.16,12400.0,18.794,18.8207,18.794,18.7993,12400.0
2012-12-21 12:00:00,35.16,35.19,35.16,35.19,20500.0,18.7993,18.8154,18.7993,18.8154,20500.0
2012-12-21 12:05:00,35.19,35.19,35.17,35.18,21200.0,18.8154,18.8154,18.8047,18.81,21200.0
2012-12-21 12:10:00,35.19,35.22,35.16,35.18,21700.0,18.8154,18.8314,18.7993,18.81,21700.0
2012-12-21 12:15:00,35.17,35.19,35.15,35.19,16100.0,18.8047,18.8154,18.794,18.8154,16100.0
2012-12-21 12:20:00,35.19,35.19,35.14,35.15,16300.0,18.8154,18.8154,18.7887,18.794,16300.0
2012-12-21 12:25:00,35.15,35.15,35.1,35.13,45400.0,18.794,18.794,18.7673,18.7833,45400.0
2012-12-21 12:30:00,35.13,35.17,35.1,35.17,46700.0,18.7833,18.8047,18.7673,18.8047,46700.0
2012-12-21 12:35:00,35.17,35.21,35.14,35.14,27600.0,18.8047,18.8261,18.7887,18.7887,27600.0
2012-12-21 12:40:00,35.15,35.17,35.14,35.15,10100.0,18.794,18.8047,18.7887,18.794,10100.0
2012-12-21 12:45:00,35.15,35.24,35.15,35.23,35400.0,18.794,18.8421,18.794,18.8368,35400.0
2012-12-21 12:50:00,35.23,35.25,35.19,35.19,24000.0,18.8368,18.8475,18.8154,18.8154,24000.0
2012-12-21 12:55:00,35.19,35.23,35.19,35.21,21800.0,18.8154,18.8368,18.8154,18.8261,21800.0
2012-12-21 13:00:00,35.21,35.25,35.2,35.22,11000.0,18.8261,18.8475,18.8207,18.8314,11000.0
2012-12-21 13:05:00,35.21,35.25,35.2,35.2,22300.0,18.8261,18.8475,18.8207,18.8207,22300.0
2012-12-21 13:10:00,35.19,35.22,35.16,35.19,14200.0,18.8154,18.8314,18.7993,18.8154,14200.0
2012-12-21 13:15:00,35.18,35.19,35.14,35.14,19600.0,18.81,18.8154,18.7887,18.7887,19600.0
2012-12-21 13:20:00,35.13,35.19,35.13,35.17,12600.0,18.7833,18.8154,18.7833,18.8047,12600.0
2012-12-21 13:25:00,35.17,35.17,35.13,35.17,20000.0,18.8047,18.8047,18.7833,18.8047,20000.0
2012-12-21 13:30:00,35.17,35.17,35.12,35.15,19700.0,18.8047,18.8047,18.778,18.794,19700.0
2012-12-21 13:35:00,35.16,35.2,35.16,35.17,21400.0,18.7993,18.8207,18.7993,18.8047,21400.0
2012-12-21 13:40:00,35.17,35.23,35.17,35.22,16100.0,18.8047,18.8368,18.8047,18.8314,16100.0
2012-12-21 13:45:00,35.22,35.22,35.18,35.21,12900.0,18.8314,18.8314,18.81,18.8261,12900.0
2012-12-21 13:50:00,35.21,35.21,35.19,35.2,10600.0,18.8261,18.8261,18.8154,18.8207,10600.0
2012-12-21 13:55:00,35.19,35.21,35.18,35.2,16900.0,18.8154,18.8261,18.81,18.8207,16900.0
2012-12-21 14:00:00,35.2,35.21,35.17,35.19,60800.0,18.8207,18.8261,18.8047,18.8154,60800.0
2012-12-21 14:05:00,35.19,35.2,35.17,35.18,16300.0,18.8154,18.8207,18.8047,18.81,16300.0
2012-12-21 14:10:00,35.2,35.24,35.19,35.24,24800.0,18.8207,18.8421,18.8154,18.8421,24800.0
2012-12-21 14:15:00,35.23,35.27,35.22,35.23,17000.0,18.8368,18.8582,18.8314,18.8368,17000.0
2012-12-21 14:20:00,35.21,35.22,35.21,35.22,7500.0,18.8261,18.8314,18.8261,18.8314,7500.0
2012-12-21 14:25:00,35.22,35.27,35.21,35.24,18800.0,18.8314,18.8582,18.8261,18.8421,18800.0
2012-12-21 14:30:00,35.24,35.28,35.23,35.27,12600.0,18.8421,18.8635,18.8368,18.8582,12600.0
2012-12-21 14:35:00,35.27,35.29,35.23,35.23,42900.0,18.8582,18.8689,18.8368,18.8368,42900.0
2012-12-21 14:40:00,35.23,35.23,35.18,35.21,28100.0,18.8368,18.8368,18.81,18.8261,28100.0
2012-12-21 14:45:00,35.2,35.24,35.2,35.23,25900.0,18.8207,18.8421,18.8207,18.8368,25900.0
2012-12-21 14:50:00,35.23,35.26,35.23,35.23,16500.0,18.8368,18.8528,18.8368,18.8368,16500.0
2012-12-21 14:55:00,35.24,35.24,35.22,35.24,18900.0,18.8421,18.8421,18.8314,18.8421,18900.0
2012-12-21 15:00:00,35.23,35.27,35.22,35.25,16300.0,18.8368,18.8582,18.8314,18.8475,16300.0
2012-12-21 15:05:00,35.25,35.25,35.2,35.2,16800.0,18.8475,18.8475,18.8207,18.8207,16800.0
2012-12-21 15:10:00,35.21,35.25,35.21,35.25,20000.0,18.8261,18.8475,18.8261,18.8475,20000.0
2012-12-21 15:15:00,35.25,35.28,35.24,35.28,20400.0,18.8475,18.8635,18.8421,18.8635,20400.0
2012-12-21 15:20:00,35.29,35.3,35.25,35.29,69300.0,18.8689,18.8742,18.8475,18.8689,69300.0
2012-12-21 15:25:00,35.29,35.34,35.26,35.34,37700.0,18.8689,18.8956,18.8528,18.8956,37700.0
2012-12-21 15:30:00,35.33,35.39,35.33,35.36,28200.0,18.8902,18.9223,18.8902,18.9063,28200.0
2012-12-21 15:35:00,35.36,35.41,35.36,35.37,34600.0,18.9063,18.933,18.9063,18.9116,34600.0
2012-12-21 15:40:00,35.37,35.38,35.34,35.34,45000.0,18.9116,18.917,18.8956,18.8956,45000.0
2012-12-21 15:45:00,35.35,35.36,35.22,35.26,132200.0,18.9009,18.9063,18.8314,18.8528,132200.0
2012-12-21 15:50:00,35.26,35.26,35.24,35.24,41600.0,18.8528,18.8528,18.8421,18.8421,41600.0
2012-12-21 15:55:00,35.25,35.34,35.25,35.34,226700.0,18.8475,18.8956,18.8475,18.8956,226700.0
2012-12-24 09:30:00,35.28,35.38,35.21,35.35,54800.0,18.8635,18.917,18.8261,18.9009,54800.0
2012-12-24 09:35:00,35.35,35.39,35.1,35.16,49400.0,18.9009,18.9223,18.7673,18.7993,49400.0
2012-12-24 09:40:00,35.19,35.29,35.13,35.29,20700.0,18.8154,18.8689,18.7833,18.8689,20700.0
2012-12-24 09:45:00,35.29,35.33,35.25,35.29,21000.0,18.8689,18.8902,18.8475,18.8689,21000.0
2012-12-24 09:50:00,35.31,35.33,35.24,35.25,12100.0,18.8795,18.8902,18.8421,18.8475,12100.0
2012-12-24 09:55:00,35.26,35.26,35.12,35.13,22900.0,18.8528,18.8528,18.778,18.7833,22900.0
2012-12-24 10:00:00,35.12,35.13,35.05,35.07,33700.0,18.778,18.7833,18.7405,18.7512,33700.0
2012-12-24 10:05:00,35.07,35.14,35.07,35.07,26100.0,18.7512,18.7887,18.7512,18.7512,26100.0
2012-12-24 10:10:00,35.08,35.14,35.08,35.08,10400.0,18.7566,18.7887,18.7566,18.7566,10400.0
2012-12-24 10:15:00,35.08,35.15,35.08,35.12,13100.0,18.7566,18.794,18.7566,18.778,13100.0
2012-12-24 10:20:00,35.12,35.14,35.12,35.13,5300.0,18.778,18.7887,18.778,18.7833,5300.0
2012-12-24 10:25:00,35.12,35.13,35.1,35.12,21900.0,18.778,18.7833,18.7673,18.778,21900.0
2012-12-24 10:30:00,35.11,35.17,35.11,35.17,47300.0,18.7726,18.8047,18.7726,18.8047,47300.0
2012-12-24 10:35:00,35.16,35.17,35.14,35.16,14600.0,18.7993,18.8047,18.7887,18.7993,14600.0
2012-12-24 10:40:00,35.16,35.26,35.15,35.26,58200.0,18.7993,18.8528,18.794,18.8528,58200.0
2012-12-24 10:45:00,35.25,35.29,35.22,35.27,105600.0,18.8475,18.8689,18.8314,18.8582,105600.0
2012-12-24 10:50:00,35.27,35.3,35.25,35.25,26200.0,18.8582,18.8742,18.8475,18.8475,26200.0
2012-12-24 10:55:00,35.26,35.26,35.19,35.21,21500.0,18.8528,18.8528,18.8154,18.8261,21500.0
2012-12-24 11:00:00,35.21,35.23,35.2,35.2,15100.0,18.8261,18.8368,18.8207,18.8207,15100.0
2012-12-24 11:05:00,35.19,35.2,35.12,35.13,15400.0,18.8154,18.8207,18.778,18.7833,15400.0
2012-12-24 11:10:00,35.13,35.14,35.12,35.13,20600.0,18.7833,18.7887,18.778,18.7833,20600.0
2012-12-24 11:15:00,35.12,35.13,35.07,35.07,17600.0,18.778,18.7833,18.7512,18.7512,17600.0
2012-12-24 11:20:00,35.08,35.08,35.04,35.04,13600.0,18.7566,18.7566,18.7352,18.7352,13600.0
2012-12-24 11:25:00,35.04,35.04,35.01,35.01,10900.0,18.7352,18.7352,18.7191,18.7191,10900.0
2012-12-24 11:30:00,35.01,35.07,35.01,35.05,26200.0,18.7191,18.7512,18.7191,18.7405,26200.0
2012-12-24 11:35:00,35.05,35.08,35.01,35.08,22500.0,18.7405,18.7566,18.7191,18.7566,22500.0
2012-12-24 11:40:00,35.08,35.11,35.05,35.07,18300.0,18.7566,18.7726,18.7405,18.7512,18300.0
2012-12-24 11:45:00,35.07,35.1,35.07,35.1,18300.0,18.7512,18.7673,18.7512,18.7673,18300.0
2012-12-24 11:50:00,35.1,35.11,35.07,35.08,28200.0,18.7673,18.7726,18.7512,18.7566,28200.0
2012-12-24 11:55:00,35.08,35.11,35.07,35.11,5900.0,18.7566,18.7726,18.7512,18.7726,5900.0
2012-12-24 12:00:00,35.11,35.12,35.07,35.09,21200.0,18.7726,18.778,18.7512,18.7619,21200.0
2012-12-24 12:05:00,35.1,35.11,35.09,35.11,3900.0,18.7673,18.7726,18.7619,18.7726,3900.0
2012-12-24 12:10:00,35.11,35.18,35.11,35.16,29600.0,18.7726,18.81,18.7726,18.7993,29600.0
2012-12-24 12:15:00,35.16,35.19,35.16,35.19,43700.0,18.7993,18.8154,18.7993,18.8154,43700.0
2012-12-24 12:20:00,35.19,35.2,35.12,35.13,41500.0,18.8154,18.8207,18.778,18.7833,41500.0
2012-12-24 12:25:00,35.13,35.19,35.13,35.19,15200.0,18.7833,18.8154,18.7833,18.8154,15200.0
2012-12-24 12:30:00,35.19,35.23,35.17,35.19,32800.0,18.8154,18.8368,18.8047,18.8154,32800.0
2012-12-24 12:35:00,35.18,35.19,35.16,35.16,8300.0,18.81,18.8154,18.7993,18.7993,8300.0
2012-12-24 12:40:00,35.16,35.17,35.06,35.06,34800.0,18.7993,18.8047,18.7459,18.7459,34800.0
2012-12-24 12:45:00,35.07,35.09,35.04,35.04,30800.0,18.7512,18.7619,18.7352,18.7352,30800.0
2012-12-24 12:50:00,35.05,35.06,35.0,35.05,53500.0,18.7405,18.7459,18.7138,18.7405,53500.0
2012-12-24 12:55:00,35.04,35.1,35.02,35.03,123300.0,18.7352,18.7673,18.7245,18.7298,123300.0
2012-12-26 09:30:00,35.1,35.24,35.03,35.2,31000.0,18.7673,18.8421,18.7298,18.8207,31000.0
2012-12-26 09:35:00,35.17,35.18,35.09,35.11,13000.0,18.8047,18.81,18.7619,18.7726,13000.0
2012-12-26 09:40:00,35.09,35.1,35.01,35.03,14300.0,18.7619,18.7673,18.7191,18.7298,14300.0
2012-12-26 09:45:00,35.04,35.09,35.0,35.09,16100.0,18.7352,18.7619,18.7138,18.7619,16100.0
2012-12-26 09:50:00,35.08,35.15,35.07,35.08,16000.0,18.7566,18.794,18.7512,18.7566,16000.0
2012-12-26 09:55:00,35.07,35.1,35.05,35.06,20400.0,18.7512,18.7673,18.7405,18.7459,20400.0
2012-12-26 10:00:00,35.05,35.09,35.02,35.03,31700.0,18.7405,18.7619,18.7245,18.7298,31700.0
2012-12-26 10:05:00,35.03,35.05,35.01,35.03,28500.0,18.7298,18.7405,18.7191,18.7298,28500.0
2012-12-26 10:10:00,35.03,35.06,35.0,35.02,23800.0,18.7298,18.7459,18.7138,18.7245,23800.0
2012-12-26 10:15:00,35.02,35.05,34.93,34.99,50800.0,18.7245,18.7405,18.6764,18.7084,50800.0
2012-12-26 10:20:00,34.99,35.0,34.94,34.94,14900.0,18.7084,18.7138,18.6817,18.6817,14900.0
2012-12-26 10:25:00,34.94,35.0,34.93,35.0,18300.0,18.6817,18.7138,18.6764,18.7138,18300.0
2012-12-26 10:30:00,35.0,35.04,34.99,35.04,16400.0,18.7138,18.7352,18.7084,18.7352,16400.0
2012-12-26 10:35:00,35.05,35.06,35.0,35.02,21500.0,18.7405,18.7459,18.7138,18.7245,21500.0
2012-12-26 10:40:00,35.02,35.03,34.97,34.99,15300.0,18.7245,18.7298,18.6978,18.7084,15300.0
2012-12-26 10:45:00,35.0,35.0,34.9,34.91,21600.0,18.7138,18.7138,18.6603,18.6657,21600.0
2012-12-26 10:50:00,34.9,34.96,34.9,34.94,15700.0,18.6603,18.6924,18.6603,18.6817,15700.0
2012-12-26 10:55:00,34.94,34.94,34.85,34.87,50600.0,18.6817,18.6817,18.6336,18.6443,50600.0
2012-12-26 11:00:00,34.86,34.89,34.84,34.87,27900.0,18.6389,18.655,18.6282,18.6443,27900.0
2012-12-26 11:05:00,34.87,34.87,34.81,34.81,37300.0,18.6443,18.6443,18.6122,18.6122,37300.0
2012-12-26 11:10:00,34.82,34.82,34.74,34.76,81700.0,18.6176,18.6176,18.5748,18.5855,81700.0
2012-12-26 11:15:00,34.76,34.76,34.67,34.71,61800.0,18.5855,18.5855,18.5374,18.5587,61800.0
2012-12-26 11:20:00,34.71,34.72,34.7,34.72,9300.0,18.5587,18.5641,18.5534,18.5641,9300.0
2012-12-26 11:25:00,34.72,34.72,34.6,34.61,64000.0,18.5641,18.5641,18.4999,18.5053,64000.0
2012-12-26 11:30:00,34.61,34.68,34.55,34.68,38100.0,18.5053,18.5427,18.4732,18.5427,38100.0
2012-12-26 11:35:00,34.68,34.7,34.63,34.68,28300.0,18.5427,18.5534,18.516,18.5427,28300.0
2012-12-26 11:40:00,34.68,34.7,34.68,34.7,12700.0,18.5427,18.5534,18.5427,18.5534,12700.0
2012-12-26 11:45:00,34.7,34.7,34.63,34.7,28000.0,18.5534,18.5534,18.516,18.5534,28000.0
2012-12-26 11:50:00,34.7,34.72,34.69,34.72,25800.0,18.5534,18.5641,18.548,18.5641,25800.0
2012-12-26 11:55:00,34.72,34.75,34.69,34.69,25600.0,18.5641,18.5801,18.548,18.548,25600.0
2012-12-26 12:00:00,34.7,34.72,34.68,34.71,23000.0,18.5534,18.5641,18.5427,18.5587,23000.0
2012-12-26 12:05:00,34.7,34.72,34.69,34.7,15800.0,18.5534,18.5641,18.548,18.5534,15800.0
2012-12-26 12:10:00,34.71,34.74,34.67,34.68,20200.0,18.5587,18.5748,18.5374,18.5427,20200.0
2012-12-26 12:15:00,34.67,34.68,34.63,34.65,20100.0,18.5374,18.5427,18.516,18.5267,20100.0
2012-12-26 12:20:00,34.65,34.71,34.65,34.7,15000.0,18.5267,18.5587,18.5267,18.5534,15000.0
2012-12-26 12:25:00,34.7,34.71,34.68,34.7,13300.0,18.5534,18.5587,18.5427,18.5534,13300.0
2012-12-26 12:30:00,34.69,34.74,34.68,34.74,13100.0,18.548,18.5748,18.5427,18.5748,13100.0
2012-12-26 12:35:00,34.73,34.73,34.65,34.65,18000.0,18.5694,18.5694,18.5267,18.5267,18000.0
2012-12-26 12:40:00,34.65,34.66,34.62,34.63,21700.0,18.5267,18.532,18.5106,18.516,21700.0
2012-12-26 12:45:00,34.62,34.63,34.59,34.62,19400.0,18.5106,18.516,18.4946,18.5106,19400.0
2012-12-26 12:50:00,34.62,34.65,34.62,34.65,6400.0,18.5106,18.5267,18.5106,18.5267,6400.0
2012-12-26 12:55:00,34.65,34.68,34.63,34.63,17600.0,18.5267,18.5427,18.516,18.516,17600.0
2012-12-26 13:00:00,34.63,34.64,34.59,34.64,13800.0,18.516,18.5213,18.4946,18.5213,13800.0
2012-12-26 13:05:00,34.64,34.64,34.6,34.63,16400.0,18.5213,18.5213,18.4999,18.516,16400.0
2012-12-26 13:10:00,34.63,34.64,34.6,34.63,13900.0,18.516,18.5213,18.4999,18.516,13900.0
2012-12-26 13:15:00,34.62,34.64,34.6,34.64,12100.0,18.5106,18.5213,18.4999,18.5213,12100.0
2012-12-26 13:20:00,34.64,34.74,34.64,34.73,46000.0,18.5213,18.5748,18.5213,18.5694,46000.0
2012-12-26 13:25:00,34.74,34.78,34.73,34.77,33500.0,18.5748,18.5962,18.5694,18.5908,33500.0
2012-12-26 13:30:00,34.77,34.81,34.75,34.8,42900.0,18.5908,18.6122,18.5801,18.6069,42900.0
2012-12-26 13:35:00,34.81,34.84,34.78,34.82,28200.0,18.6122,18.6282,18.5962,18.6176,28200.0
2012-12-26 13:40:00,34.82,34.85,34.81,34.82,24500.0,18.6176,18.6336,18.6122,18.6176,24500.0
2012-12-26 13:45:00,34.83,34.84,34.77,34.77,18700.0,18.6229,18.6282,18.5908,18.5908,18700.0
2012-12-26 13:50:00,34.77,34.81,34.77,34.79,45300.0,18.5908,18.6122,18.5908,18.6015,45300.0
2012-12-26 13:55:00,34.79,34.84,34.79,34.83,50800.0,18.6015,18.6282,18.6015,18.6229,50800.0
2012-12-26 14:00:00,34.83,34.87,34.83,34.85,62800.0,18.6229,18.6443,18.6229,18.6336,62800.0
2012-12-26 14:05:00,34.85,34.85,34.8,34.81,59000.0,18.6336,18.6336,18.6069,18.6122,59000.0
2012-12-26 14:10:00,34.81,34.82,34.79,34.79,18600.0,18.6122,18.6176,18.6015,18.6015,18600.0
2012-12-26 14:15:00,34.8,34.81,34.79,34.8,25200.0,18.6069,18.6122,18.6015,18.6069,25200.0
2012-12-26 14:20:00,34.8,34.83,34.78,34.81,24700.0,18.6069,18.6229,18.5962,18.6122,24700.0
2012-12-26 14:25:00,34.81,34.82,34.79,34.8,12400.0,18.6122,18.6176,18.6015,18.6069,12400.0
2012-12-26 14:30:00,34.8,34.84,34.79,34.83,21500.0,18.6069,18.6282,18.6015,18.6229,21500.0
2012-12-26 14:35:00,34.83,34.86,34.83,34.85,24200.0,18.6229,18.6389,18.6229,18.6336,24200.0
2012-12-26 14:40:00,34.85,34.85,34.77,34.77,11800.0,18.6336,18.6336,18.5908,18.5908,11800.0
2012-12-26 14:45:00,34.77,34.77,34.73,34.76,22100.0,18.5908,18.5908,18.5694,18.5855,22100.0
2012-12-26 14:50:00,34.77,34.86,34.76,34.85,20600.0,18.5908,18.6389,18.5855,18.6336,20600.0
2012-12-26 14:55:00,34.84,34.9,34.84,34.9,26700.0,18.6282,18.6603,18.6282,18.6603,26700.0
2012-12-26 15:00:00,34.89,34.89,34.75,34.81,89400.0,18.655,18.655,18.5801,18.6122,89400.0
2012-12-26 15:05:00,34.8,34.82,34.78,34.8,22700.0,18.6069,18.6176,18.5962,18.6069,22700.0
2012-12-26 15:10:00,34.8,34.82,34.77,34.77,24800.0,18.6069,18.6176,18.5908,18.5908,24800.0
2012-12-26 15:15:00,34.78,34.82,34.76,34.79,36200.0,18.5962,18.6176,18.5855,18.6015,36200.0
2012-12-26 15:20:00,34.79,34.81,34.78,34.78,24400.0,18.6015,18.6122,18.5962,18.5962,24400.0
2012-12-26 15:25:00,34.78,34.85,34.78,34.83,60200.0,18.5962,18.6336,18.5962,18.6229,60200.0
2012-12-26 15:30:00,34.81,34.82,34.79,34.79,32800.0,18.6122,18.6176,18.6015,18.6015,32800.0
2012-12-26 15:35:00,34.8,34.8,34.76,34.77,32500.0,18.6069,18.6069,18.5855,18.5908,32500.0
2012-12-26 15:40:00,34.77,34.77,34.73,34.75,39400.0,18.5908,18.5908,18.5694,18.5801,39400.0
2012-12-26 15:45:00,34.74,34.8,34.73,34.76,47100.0,18.5748,18.6069,18.5694,18.5855,47100.0
2012-12-26 15:50:00,34.76,34.77,34.73,34.75,52100.0,18.5855,18.5908,18.5694,18.5801,52100.0
2012-12-26 15:55:00,34.75,34.78,34.73,34.76,137000.0,18.5801,18.5962,18.5694,18.5855,137000.0
2012-12-27 09:30:00,34.82,34.91,34.79,34.91,27100.0,18.6176,18.6657,18.6015,18.6657,27100.0
2012-12-27 09:35:00,34.91,34.95,34.78,34.95,15700.0,18.6657,18.6871,18.5962,18.6871,15700.0
2012-12-27 09:40:00,34.95,35.0,34.9,35.0,11600.0,18.6871,18.7138,18.6603,18.7138,11600.0
2012-12-27 09:45:00,35.0,35.04,34.98,35.01,12900.0,18.7138,18.7352,18.7031,18.7191,12900.0
2012-12-27 09:50:00,35.0,35.0,34.92,34.94,8400.0,18.7138,18.7138,18.671,18.6817,8400.0
2012-12-27 09:55:00,34.94,34.97,34.86,34.86,10400.0,18.6817,18.6978,18.6389,18.6389,10400.0
2012-12-27 10:00:00,34.86,34.88,34.83,34.87,15200.0,18.6389,18.6496,18.6229,18.6443,15200.0
2012-12-27 10:05:00,34.87,34.87,34.81,34.83,18200.0,18.6443,18.6443,18.6122,18.6229,18200.0
2012-12-27 10:10:00,34.83,34.87,34.82,34.87,16400.0,18.6229,18.6443,18.6176,18.6443,16400.0
2012-12-27 10:15:00,34.85,34.85,34.7,34.7,24100.0,18.6336,18.6336,18.5534,18.5534,24100.0
2012-12-27 10:20:00,34.7,34.72,34.61,34.69,28600.0,18.5534,18.5641,18.5053,18.548,28600.0
2012-12-27 10:25:00,34.69,34.73,34.69,34.71,27500.0,18.548,18.5694,18.548,18.5587,27500.0
2012-12-27 10:30:00,34.72,34.79,34.71,34.75,22000.0,18.5641,18.6015,18.5587,18.5801,22000.0
2012-12-27 10:35:00,34.76,34.78,34.72,34.75,22500.0,18.5855,18.5962,18.5641,18.5801,22500.0
2012-12-27 10:40:00,34.75,34.8,34.75,34.8,9400.0,18.5801,18.6069,18.5801,18.6069,9400.0
2012-12-27 10:45:00,34.81,34.82,34.75,34.76,17100.0,18.6122,18.6176,18.5801,18.5855,17100.0
2012-12-27 10:50:00,34.76,34.76,34.66,34.71,18100.0,18.5855,18.5855,18.532,18.5587,18100.0
2012-12-27 10:55:00,34.71,34.71,34.66,34.68,33500.0,18.5587,18.5587,18.532,18.5427,33500.0
2012-12-27 11:00:00,34.69,34.74,34.69,34.71,19200.0,18.548,18.5748,18.548,18.5587,19200.0
2012-12-27 11:05:00,34.71,34.72,34.6,34.62,39500.0,18.5587,18.5641,18.4999,18.5106,39500.0
2012-12-27 11:10:00,34.62,34.62,34.52,34.56,75700.0,18.5106,18.5106,18.4572,18.4785,75700.0
2012-12-27 11:15:00,34.57,34.58,34.55,34.58,17400.0,18.4839,18.4892,18.4732,18.4892,17400.0
2012-12-27 11:20:00,34.58,34.58,34.54,34.56,32500.0,18.4892,18.4892,18.4678,18.4785,32500.0
2012-12-27 11:25:00,34.57,34.59,34.53,34.53,19500.0,18.4839,18.4946,18.4625,18.4625,19500.0
2012-12-27 11:30:00,34.54,34.61,34.53,34.57,36600.0,18.4678,18.5053,18.4625,18.4839,36600.0
2012-12-27 11:35:00,34.57,34.57,34.54,34.55,6200.0,18.4839,18.4839,18.4678,18.4732,6200.0
2012-12-27 11:40:00,34.55,34.58,34.55,34.57,16800.0,18.4732,18.4892,18.4732,18.4839,16800.0
2012-12-27 11:45:00,34.57,34.57,34.54,34.55,34300.0,18.4839,18.4839,18.4678,18.4732,34300.0
2012-12-27 11:50:00,34.55,34.58,34.54,34.58,25000.0,18.4732,18.4892,18.4678,18.4892,25000.0
2012-12-27 11:55:00,34.58,34.58,34.53,34.53,26600.0,18.4892,18.4892,18.4625,18.4625,26600.0
2012-12-27 12:00:00,34.53,34.54,34.5,34.52,39100.0,18.4625,18.4678,18.4465,18.4572,39100.0
2012-12-27 12:05:00,34.51,34.52,34.46,34.46,47800.0,18.4518,18.4572,18.4251,18.4251,47800.0
2012-12-27 12:10:00,34.46,34.5,34.46,34.49,19800.0,18.4251,18.4465,18.4251,18.4411,19800.0
2012-12-27 12:15:00,34.49,34.51,34.47,34.48,26000.0,18.4411,18.4518,18.4304,18.4358,26000.0
2012-12-27 12:20:00,34.47,34.51,34.44,34.44,43500.0,18.4304,18.4518,18.4144,18.4144,43500.0
2012-12-27 12:25:00,34.44,34.45,34.4,34.44,28700.0,18.4144,18.4197,18.393,18.4144,28700.0
2012-12-27 12:30:00,34.44,34.44,34.38,34.39,38800.0,18.4144,18.4144,18.3823,18.3876,38800.0
2012-12-27 12:35:00,34.39,34.42,34.39,34.41,53500.0,18.3876,18.4037,18.3876,18.3983,53500.0
2012-12-27 12:40:00,34.41,34.42,34.4,34.4,12000.0,18.3983,18.4037,18.393,18.393,12000.0
2012-12-27 12:45:00,34.4,34.43,34.38,34.42,18100.0,18.393,18.409,18.3823,18.4037,18100.0
2012-12-27 12:50:00,34.42,34.42,34.38,34.4,22100.0,18.4037,18.4037,18.3823,18.393,22100.0
2012-12-27 12:55:00,34.4,34.41,34.38,34.4,44900.0,18.393,18.3983,18.3823,18.393,44900.0
2012-12-27 13:00:00,34.41,34.46,34.39,34.46,34300.0,18.3983,18.4251,18.3876,18.4251,34300.0
2012-12-27 13:05:00,34.46,34.47,34.42,34.43,15300.0,18.4251,18.4304,18.4037,18.409,15300.0
2012-12-27 13:10:00,34.44,34.45,34.42,34.45,14100.0,18.4144,18.4197,18.4037,18.4197,14100.0
2012-12-27 13:15:00,34.44,34.51,34.44,34.46,18200.0,18.4144,18.4518,18.4144,18.4251,18200.0
2012-12-27 13:20:00,34.49,34.5,34.39,34.41,22100.0,18.4411,18.4465,18.3876,18.3983,22100.0
2012-12-27 13:25:00,34.41,34.42,34.39,34.41,13300.0,18.3983,18.4037,18.3876,18.3983,13300.0
2012-12-27 13:30:00,34.42,34.47,34.42,34.45,16000.0,18.4037,18.4304,18.4037,18.4197,16000.0
2012-12-27 13:35:00,34.45,34.46,34.44,34.45,19400.0,18.4197,18.4251,18.4144,18.4197,19400.0
2012-12-27 13:40:00,34.44,34.49,34.42,34.43,23200.0,18.4144,18.4411,18.4037,18.409,23200.0
2012-12-27 13:45:00,34.44,34.45,34.4,34.4,15800.0,18.4144,18.4197,18.393,18.393,15800.0
2012-12-27 13:50:00,34.4,34.42,34.38,34.42,40900.0,18.393,18.4037,18.3823,18.4037,40900.0
2012-12-27 13:55:00,34.41,34.42,34.36,34.36,20700.0,18.3983,18.4037,18.3716,18.3716,20700.0
2012-12-27 14:00:00,34.36,34.38,34.35,34.36,21700.0,18.3716,18.3823,18.3663,18.3716,21700.0
2012-12-27 14:05:00,34.35,34.36,34.32,34.34,17300.0,18.3663,18.3716,18.3502,18.3609,17300.0
2012-12-27 14:10:00,34.34,34.37,34.34,34.37,9700.0,18.3609,18.3769,18.3609,18.3769,9700.0
2012-12-27 14:15:00,34.37,34.4,34.36,34.39,19600.0,18.3769,18.393,18.3716,18.3876,19600.0
2012-12-27 14:20:00,34.39,34.4,34.35,34.36,15800.0,18.3876,18.393,18.3663,18.3716,15800.0
2012-12-27 14:25:00,34.35,34.36,34.32,34.35,35900.0,18.3663,18.3716,18.3502,18.3663,35900.0
2012-12-27 14:30:00,34.36,34.37,34.3,34.3,20200.0,18.3716,18.3769,18.3395,18.3395,20200.0
2012-12-27 14:35:00,34.3,34.36,34.3,34.36,18500.0,18.3395,18.3716,18.3395,18.3716,18500.0
2012-12-27 14:40:00,34.35,34.4,34.35,34.4,26300.0,18.3663,18.393,18.3663,18.393,26300.0
2012-12-27 14:45:00,34.41,34.47,34.38,34.39,118100.0,18.3983,18.4304,18.3823,18.3876,118100.0
2012-12-27 14:50:00,34.4,34.42,34.38,34.39,77300.0,18.393,18.4037,18.3823,18.3876,77300.0
2012-12-27 14:55:00,34.4,34.48,34.4,34.48,90500.0,18.393,18.4358,18.393,18.4358,90500.0
2012-12-27 15:00:00,34.48,34.52,34.48,34.5,40200.0,18.4358,18.4572,18.4358,18.4465,40200.0
2012-12-27 15:05:00,34.51,34.56,34.51,34.55,28200.0,18.4518,18.4785,18.4518,18.4732,28200.0
2012-12-27 15:10:00,34.55,34.56,34.5,34.51,38600.0,18.4732,18.4785,18.4465,18.4518,38600.0
2012-12-27 15:15:00,34.52,34.55,34.48,34.54,31300.0,18.4572,18.4732,18.4358,18.4678,31300.0
2012-12-27 15:20:00,34.55,34.65,34.54,34.63,60300.0,18.4732,18.5267,18.4678,18.516,60300.0
2012-12-27 15:25:00,34.63,34.68,34.63,34.67,31900.0,18.516,18.5427,18.516,18.5374,31900.0
2012-12-27 15:30:00,34.67,34.71,34.67,34.7,54500.0,18.5374,18.5587,18.5374,18.5534,54500.0
2012-12-27 15:35:00,34.7,34.74,34.69,34.7,33200.0,18.5534,18.5748,18.548,18.5534,33200.0
2012-12-27 15:40:00,34.71,34.8,34.7,34.79,84700.0,18.5587,18.6069,18.5534,18.6015,84700.0
2012-12-27 15:45:00,34.8,34.82,34.7,34.7,95700.0,18.6069,18.6176,18.5534,18.5534,95700.0
2012-12-27 15:50:00,34.7,34.79,34.69,34.76,72700.0,18.5534,18.6015,18.548,18.5855,72700.0
2012-12-27 15:55:00,34.76,34.81,34.74,34.76,194600.0,18.5855,18.6122,18.5748,18.5855,194600.0
2012-12-28 09:30:00,34.56,34.68,34.56,34.67,44600.0,18.4785,18.5427,18.4785,18.5374,44600.0
2012-12-28 09:35:00,34.67,34.7,34.61,34.67,26400.0,18.5374,18.5534,18.5053,18.5374,26400.0
2012-12-28 09:40:00,34.69,34.7,34.68,34.7,14500.0,18.548,18.5534,18.5427,18.5534,14500.0
2012-12-28 09:45:00,34.7,34.7,34.58,34.62,16700.0,18.5534,18.5534,18.4892,18.5106,16700.0
2012-12-28 09:50:00,34.61,34.64,34.61,34.61,17500.0,18.5053,18.5213,18.5053,18.5053,17500.0
2012-12-28 09:55:00,34.61,34.67,34.58,34.67,12300.0,18.5053,18.5374,18.4892,18.5374,12300.0
2012-12-28 10:00:00,34.66,34.7,34.64,34.7,18300.0,18.532,18.5534,18.5213,18.5534,18300.0
2012-12-28 10:05:00,34.7,34.75,34.7,34.7,30500.0,18.5534,18.5801,18.5534,18.5534,30500.0
2012-12-28 10:10:00,34.69,34.74,34.63,34.68,22200.0,18.548,18.5748,18.516,18.5427,22200.0
2012-12-28 10:15:00,34.66,34.73,34.65,34.73,14000.0,18.532,18.5694,18.5267,18.5694,14000.0
2012-12-28 10:20:00,34.72,34.78,34.72,34.77,20400.0,18.5641,18.5962,18.5641,18.5908,20400.0
2012-12-28 10:25:00,34.77,34.77,34.66,34.66,21700.0,18.5908,18.5908,18.532,18.532,21700.0
2012-12-28 10:30:00,34.67,34.74,34.66,34.7,30200.0,18.5374,18.5748,18.532,18.5534,30200.0
2012-12-28 10:35:00,34.69,34.7,34.66,34.69,16200.0,18.548,18.5534,18.532,18.548,16200.0
2012-12-28 10:40:00,34.68,34.8,34.67,34.79,36100.0,18.5427,18.6069,18.5374,18.6015,36100.0
2012-12-28 10:45:00,34.78,34.94,34.78,34.88,71400.0,18.5962,18.6817,18.5962,18.6496,71400.0
2012-12-28 10:50:00,34.87,34.91,34.84,34.85,31000.0,18.6443,18.6657,18.6282,18.6336,31000.0
2012-12-28 10:55:00,34.85,34.86,34.81,34.81,21200.0,18.6336,18.6389,18.6122,18.6122,21200.0
2012-12-28 11:00:00,34.8,34.81,34.78,34.79,14800.0,18.6069,18.6122,18.5962,18.6015,14800.0
2012-12-28 11:05:00,34.78,34.8,34.73,34.8,31800.0,18.5962,18.6069,18.5694,18.6069,31800.0
2012-12-28 11:10:00,34.79,34.8,34.74,34.74,15700.0,18.6015,18.6069,18.5748,18.5748,15700.0
2012-12-28 11:15:00,34.75,34.84,34.74,34.84,14600.0,18.5801,18.6282,18.5748,18.6282,14600.0
2012-12-28 11:20:00,34.84,34.87,34.82,34.84,25100.0,18.6282,18.6443,18.6176,18.6282,25100.0
2012-12-28 11:25:00,34.85,34.88,34.8,34.8,26300.0,18.6336,18.6496,18.6069,18.6069,26300.0
2012-12-28 11:30:00,34.79,34.8,34.77,34.77,18000.0,18.6015,18.6069,18.5908,18.5908,18000.0
2012-12-28 11:35:00,34.76,34.8,34.76,34.78,16400.0,18.5855,18.6069,18.5855,18.5962,16400.0
2012-12-28 11:40:00,34.78,34.85,34.78,34.8,17100.0,18.5962,18.6336,18.5962,18.6069,17100.0
2012-12-28 11:45:00,34.82,34.89,34.8,34.89,30500.0,18.6176,18.655,18.6069,18.655,30500.0
2012-12-28 11:50:00,34.89,34.94,34.87,34.92,31500.0,18.655,18.6817,18.6443,18.671,31500.0
2012-12-28 11:55:00,34.93,34.95,34.93,34.95,19500.0,18.6764,18.6871,18.6764,18.6871,19500.0
2012-12-28 12:00:00,34.94,34.98,34.93,34.98,31300.0,18.6817,18.7031,18.6764,18.7031,31300.0
2012-12-28 12:05:00,34.98,34.98,34.95,34.95,22900.0,18.7031,18.7031,18.6871,18.6871,22900.0
2012-12-28 12:10:00,34.95,34.96,34.9,34.95,35900.0,18.6871,18.6924,18.6603,18.6871,35900.0
2012-12-28 12:15:00,34.95,34.97,34.93,34.93,35800.0,18.6871,18.6978,18.6764,18.6764,35800.0
2012-12-28 12:20:00,34.94,34.95,34.88,34.89,21100.0,18.6817,18.6871,18.6496,18.655,21100.0
2012-12-28 12:25:00,34.89,34.92,34.87,34.87,12400.0,18.655,18.671,18.6443,18.6443,12400.0
2012-12-28 12:30:00,34.87,34.88,34.85,34.86,7200.0,18.6443,18.6496,18.6336,18.6389,7200.0
2012-12-28 12:35:00,34.86,34.88,34.86,34.87,27800.0,18.6389,18.6496,18.6389,18.6443,27800.0
2012-12-28 12:40:00,34.86,34.87,34.83,34.86,19200.0,18.6389,18.6443,18.6229,18.6389,19200.0
2012-12-28 12:45:00,34.85,34.88,34.83,34.87,12600.0,18.6336,18.6496,18.6229,18.6443,12600.0
2012-12-28 12:50:00,34.86,34.89,34.85,34.85,9100.0,18.6389,18.655,18.6336,18.6336,9100.0
2012-12-28 12:55:00,34.85,34.85,34.81,34.81,4200.0,18.6336,18.6336,18.6122,18.6122,4200.0
2012-12-28 13:00:00,34.81,34.85,34.8,34.83,12100.0,18.6122,18.6336,18.6069,18.6229,12100.0
2012-12-28 13:05:00,34.83,34.85,34.8,34.81,7200.0,18.6229,18.6336,18.6069,18.6122,7200.0
2012-12-28 13:10:00,34.81,34.83,34.8,34.8,11000.0,18.6122,18.6229,18.6069,18.6069,11000.0
2012-12-28 13:15:00,34.79,34.81,34.77,34.8,20800.0,18.6015,18.6122,18.5908,18.6069,20800.0
2012-12-28 13:20:00,34.8,34.82,34.78,34.78,13200.0,18.6069,18.6176,18.5962,18.5962,13200.0
2012-12-28 13:25:00,34.79,34.79,34.77,34.78,7600.0,18.6015,18.6015,18.5908,18.5962,7600.0
2012-12-28 13:30:00,34.77,34.82,34.76,34.8,41400.0,18.5908,18.6176,18.5855,18.6069,41400.0
2012-12-28 13:35:00,34.79,34.82,34.49,34.72,243300.0,18.6015,18.6176,18.4411,18.5641,243300.0
2012-12-28 13:40:00,34.73,34.74,34.7,34.74,21600.0,18.5694,18.5748,18.5534,18.5748,21600.0
2012-12-28 13:45:00,34.72,34.72,34.71,34.72,10300.0,18.5641,18.5641,18.5587,18.5641,10300.0
2012-12-28 13:50:00,34.72,34.77,34.71,34.77,14800.0,18.5641,18.5908,18.5587,18.5908,14800.0
2012-12-28 13:55:00,34.77,34.77,34.72,34.75,20900.0,18.5908,18.5908,18.5641,18.5801,20900.0
2012-12-28 14:00:00,34.74,34.74,34.72,34.73,16200.0,18.5748,18.5748,18.5641,18.5694,16200.0
2012-12-28 14:05:00,34.72,34.73,34.68,34.7,13200.0,18.5641,18.5694,18.5427,18.5534,13200.0
2012-12-28 14:10:00,34.7,34.73,34.7,34.73,19800.0,18.5534,18.5694,18.5534,18.5694,19800.0
2012-12-28 14:15:00,34.73,34.74,34.73,34.73,15900.0,18.5694,18.5748,18.5694,18.5694,15900.0
2012-12-28 14:20:00,34.73,34.79,34.73,34.78,17600.0,18.5694,18.6015,18.5694,18.5962,17600.0
2012-12-28 14:25:00,34.79,34.79,34.73,34.76,17500.0,18.6015,18.6015,18.5694,18.5855,17500.0
2012-12-28 14:30:00,34.75,34.76,34.72,34.72,6100.0,18.5801,18.5855,18.5641,18.5641,6100.0
2012-12-28 14:35:00,34.72,34.76,34.71,34.75,16000.0,18.5641,18.5855,18.5587,18.5801,16000.0
2012-12-28 14:40:00,34.75,34.75,34.74,34.75,3500.0,18.5801,18.5801,18.5748,18.5801,3500.0
2012-12-28 14:45:00,34.74,34.76,34.71,34.73,25100.0,18.5748,18.5855,18.5587,18.5694,25100.0
2012-12-28 14:50:00,34.73,34.73,34.69,34.73,14500.0,18.5694,18.5694,18.548,18.5694,14500.0
2012-12-28 14:55:00,34.71,34.73,34.67,34.69,39100.0,18.5587,18.5694,18.5374,18.548,39100.0
2012-12-28 15:00:00,34.68,34.7,34.66,34.69,28800.0,18.5427,18.5534,18.532,18.548,28800.0
2012-12-28 15:05:00,34.69,34.72,34.67,34.69,31600.0,18.548,18.5641,18.5374,18.548,31600.0
2012-12-28 15:10:00,34.68,34.68,34.63,34.66,27900.0,18.5427,18.5427,18.516,18.532,27900.0
2012-12-28 15:15:00,34.66,34.74,34.65,34.73,38800.0,18.532,18.5748,18.5267,18.5694,38800.0
2012-12-28 15:20:00,34.72,34.77,34.7,34.76,55500.0,18.5641,18.5908,18.5534,18.5855,55500.0
2012-12-28 15:25:00,34.76,34.77,34.73,34.76,16400.0,18.5855,18.5908,18.5694,18.5855,16400.0
2012-12-28 15:30:00,34.76,34.77,34.71,34.76,35900.0,18.5855,18.5908,18.5587,18.5855,35900.0
2012-12-28 15:35:00,34.75,34.79,34.63,34.68,105900.0,18.5801,18.6015,18.516,18.5427,105900.0
2012-12-28 15:40:00,34.65,34.7,34.65,34.66,27000.0,18.5267,18.5534,18.5267,18.532,27000.0
2012-12-28 15:45:00,34.67,34.68,34.6,34.62,61300.0,18.5374,18.5427,18.4999,18.5106,61300.0
2012-12-28 15:50:00,34.61,34.67,34.56,34.66,95500.0,18.5053,18.5374,18.4785,18.532,95500.0
2012-12-28 15:55:00,34.66,34.68,34.6,34.63,265400.0,18.532,18.5427,18.4999,18.516,265400.0
2012-12-31 09:30:00,34.64,34.65,34.51,34.58,42900.0,18.5213,18.5267,18.4518,18.4892,42900.0
2012-12-31 09:35:00,34.58,34.64,34.55,34.64,20600.0,18.4892,18.5213,18.4732,18.5213,20600.0
2012-12-31 09:40:00,34.64,34.77,34.63,34.76,33200.0,18.5213,18.5908,18.516,18.5855,33200.0
2012-12-31 09:45:00,34.75,34.77,34.66,34.68,19900.0,18.5801,18.5908,18.532,18.5427,19900.0
2012-12-31 09:50:00,34.69,34.71,34.65,34.67,15700.0,18.548,18.5587,18.5267,18.5374,15700.0
2012-12-31 09:55:00,34.67,34.74,34.67,34.71,9000.0,18.5374,18.5748,18.5374,18.5587,9000.0
2012-12-31 10:00:00,34.71,34.72,34.66,34.67,13100.0,18.5587,18.5641,18.532,18.5374,13100.0
2012-12-31 10:05:00,34.67,34.69,34.65,34.65,12100.0,18.5374,18.548,18.5267,18.5267,12100.0
2012-12-31 10:10:00,34.65,34.68,34.61,34.63,26500.0,18.5267,18.5427,18.5053,18.516,26500.0
2012-12-31 10:15:00,34.62,34.65,34.59,34.59,11600.0,18.5106,18.5267,18.4946,18.4946,11600.0
2012-12-31 10:20:00,34.58,34.64,34.58,34.63,26700.0,18.4892,18.5213,18.4892,18.516,26700.0
2012-12-31 10:25:00,34.63,34.7,34.61,34.63,47500.0,18.516,18.5534,18.5053,18.516,47500.0
2012-12-31 10:30:00,34.64,34.7,34.63,34.69,11400.0,18.5213,18.5534,18.516,18.548,11400.0
2012-12-31 10:35:00,34.7,34.7,34.64,34.68,21600.0,18.5534,18.5534,18.5213,18.5427,21600.0
2012-12-31 10:40:00,34.69,34.74,34.69,34.71,24700.0,18.548,18.5748,18.548,18.5587,24700.0
2012-12-31 10:45:00,34.71,34.74,34.68,34.7,41500.0,18.5587,18.5748,18.5427,18.5534,41500.0
2012-12-31 10:50:00,34.7,34.72,34.65,34.71,39100.0,18.5534,18.5641,18.5267,18.5587,39100.0
2012-12-31 10:55:00,34.71,34.72,34.62,34.63,17500.0,18.5587,18.5641,18.5106,18.516,17500.0
2012-12-31 11:00:00,34.63,34.72,34.6,34.72,35600.0,18.516,18.5641,18.4999,18.5641,35600.0
2012-12-31 11:05:00,34.71,34.71,34.65,34.7,15600.0,18.5587,18.5587,18.5267,18.5534,15600.0
2012-12-31 11:10:00,34.69,34.7,34.65,34.66,17600.0,18.548,18.5534,18.5267,18.532,17600.0
2012-12-31 11:15:00,34.65,34.67,34.64,34.64,17500.0,18.5267,18.5374,18.5213,18.5213,17500.0
2012-12-31 11:20:00,34.65,34.65,34.56,34.57,21900.0,18.5267,18.5267,18.4785,18.4839,21900.0
2012-12-31 11:25:00,34.57,34.58,34.49,34.49,37900.0,18.4839,18.4892,18.4411,18.4411,37900.0
2012-12-31 11:30:00,34.5,34.58,34.49,34.55,16500.0,18.4465,18.4892,18.4411,18.4732,16500.0
2012-12-31 11:35:00,34.54,34.63,34.52,34.61,37600.0,18.4678,18.516,18.4572,18.5053,37600.0
2012-12-31 11:40:00,34.63,34.65,34.62,34.65,13600.0,18.516,18.5267,18.5106,18.5267,13600.0
2012-12-31 11:45:00,34.64,34.72,34.64,34.65,60600.0,18.5213,18.5641,18.5213,18.5267,60600.0
2012-12-31 11:50:00,34.65,34.66,34.63,34.63,16300.0,18.5267,18.532,18.516,18.516,16300.0
2012-12-31 11:55:00,34.63,34.64,34.62,34.63,9000.0,18.516,18.5213,18.5106,18.516,9000.0
2012-12-31 12:00:00,34.64,34.67,34.62,34.65,16300.0,18.5213,18.5374,18.5106,18.5267,16300.0
2012-12-31 12:05:00,34.66,34.67,34.63,34.64,11000.0,18.532,18.5374,18.516,18.5213,11000.0
2012-12-31 12:10:00,34.64,34.64,34.58,34.58,10800.0,18.5213,18.5213,18.4892,18.4892,10800.0
2012-12-31 12:15:00,34.58,34.59,34.56,34.57,8700.0,18.4892,18.4946,18.4785,18.4839,8700.0
2012-12-31 12:20:00,34.57,34.57,34.55,34.56,7000.0,18.4839,18.4839,18.4732,18.4785,7000.0
2012-12-31 12:25:00,34.55,34.57,34.55,34.56,14900.0,18.4732,18.4839,18.4732,18.4785,14900.0
2012-12-31 12:30:00,34.57,34.6,34.56,34.59,22200.0,18.4839,18.4999,18.4785,18.4946,22200.0
2012-12-31 12:35:00,34.59,34.62,34.59,34.62,20200.0,18.4946,18.5106,18.4946,18.5106,20200.0
2012-12-31 12:40:00,34.62,34.72,34.61,34.69,49800.0,18.5106,18.5641,18.5053,18.548,49800.0
2012-12-31 12:45:00,34.69,34.76,34.69,34.74,35400.0,18.548,18.5855,18.548,18.5748,35400.0
2012-12-31 12:50:00,34.75,34.77,34.72,34.75,31300.0,18.5801,18.5908,18.5641,18.5801,31300.0
2012-12-31 12:55:00,34.74,34.76,34.68,34.7,21900.0,18.5748,18.5855,18.5427,18.5534,21900.0
2012-12-31 13:00:00,34.72,34.73,34.63,34.66,29000.0,18.5641,18.5694,18.516,18.532,29000.0
2012-12-31 13:05:00,34.65,34.66,34.58,34.63,30400.0,18.5267,18.532,18.4892,18.516,30400.0
2012-12-31 13:10:00,34.63,34.71,34.63,34.71,24000.0,18.516,18.5587,18.516,18.5587,24000.0
2012-12-31 13:15:00,34.72,34.74,34.7,34.71,10000.0,18.5641,18.5748,18.5534,18.5587,10000.0
2012-12-31 13:20:00,34.7,34.78,34.69,34.78,16500.0,18.5534,18.5962,18.548,18.5962,16500.0
2012-12-31 13:25:00,34.78,34.79,34.75,34.79,13100.0,18.5962,18.6015,18.5801,18.6015,13100.0
2012-12-31 13:30:00,34.78,34.8,34.77,34.79,16300.0,18.5962,18.6069,18.5908,18.6015,16300.0
2012-12-31 13:35:00,34.8,34.81,34.79,34.8,14700.0,18.6069,18.6122,18.6015,18.6069,14700.0
2012-12-31 13:40:00,34.81,34.85,34.81,34.83,19500.0,18.6122,18.6336,18.6122,18.6229,19500.0
2012-12-31 13:45:00,34.82,34.92,34.73,34.74,57500.0,18.6176,18.671,18.5694,18.5748,57500.0
2012-12-31 13:50:00,34.73,34.85,34.73,34.83,56400.0,18.5694,18.6336,18.5694,18.6229,56400.0
2012-12-31 13:55:00,34.83,34.89,34.81,34.85,18000.0,18.6229,18.655,18.6122,18.6336,18000.0
2012-12-31 14:00:00,34.83,34.87,34.82,34.85,12900.0,18.6229,18.6443,18.6176,18.6336,12900.0
2012-12-31 14:05:00,34.84,34.88,34.84,34.88,31900.0,18.6282,18.6496,18.6282,18.6496,31900.0
2012-12-31 14:10:00,34.88,34.91,34.87,34.91,21000.0,18.6496,18.6657,18.6443,18.6657,21000.0
2012-12-31 14:15:00,34.91,34.95,34.9,34.94,25400.0,18.6657,18.6871,18.6603,18.6817,25400.0
2012-12-31 14:20:00,34.93,34.98,34.93,34.97,27300.0,18.6764,18.7031,18.6764,18.6978,27300.0
2012-12-31 14:25:00,34.97,34.98,34.96,34.97,7500.0,18.6978,18.7031,18.6924,18.6978,7500.0
2012-12-31 14:30:00,34.97,35.03,34.97,35.0,37900.0,18.6978,18.7298,18.6978,18.7138,37900.0
2012-12-31 14:35:00,35.01,35.01,34.96,34.96,20600.0,18.7191,18.7191,18.6924,18.6924,20600.0
2012-12-31 14:40:00,34.96,35.06,34.96,35.03,43900.0,18.6924,18.7459,18.6924,18.7298,43900.0
2012-12-31 14:45:00,35.03,35.12,35.03,35.11,24700.0,18.7298,18.778,18.7298,18.7726,24700.0
2012-12-31 14:50:00,35.1,35.13,35.08,35.1,42400.0,18.7673,18.7833,18.7566,18.7673,42400.0
2012-12-31 14:55:00,35.09,35.19,35.09,35.16,30200.0,18.7619,18.8154,18.7619,18.7993,30200.0
2012-12-31 15:00:00,35.17,35.22,35.15,35.19,45900.0,18.8047,18.8314,18.794,18.8154,45900.0
2012-12-31 15:05:00,35.18,35.2,35.16,35.18,17400.0,18.81,18.8207,18.7993,18.81,17400.0
2012-12-31 15:10:00,35.17,35.18,35.09,35.1,47200.0,18.8047,18.81,18.7619,18.7673,47200.0
2012-12-31 15:15:00,35.09,35.09,35.01,35.02,28800.0,18.7619,18.7619,18.7191,18.7245,28800.0
2012-12-31 15:20:00,35.02,35.04,35.01,35.01,30600.0,18.7245,18.7352,18.7191,18.7191,30600.0
2012-12-31 15:25:00,35.02,35.07,34.96,35.03,39000.0,18.7245,18.7512,18.6924,18.7298,39000.0
2012-12-31 15:30:00,35.04,35.09,35.04,35.09,33900.0,18.7352,18.7619,18.7352,18.7619,33900.0
2012-12-31 15:35:00,35.1,35.11,35.08,35.09,36200.0,18.7673,18.7726,18.7566,18.7619,36200.0
2012-12-31 15:40:00,35.1,35.13,35.09,35.13,53800.0,18.7673,18.7833,18.7619,18.7833,53800.0
2012-12-31 15:45:00,35.13,35.25,35.13,35.24,78900.0,18.7833,18.8475,18.7833,18.8421,78900.0
2012-12-31 15:50:00,35.25,35.33,35.23,35.28,98100.0,18.8475,18.8902,18.8368,18.8635,98100.0
2012-12-31 15:55:00,35.28,35.34,35.23,35.34,237400.0,18.8635,18.8956,18.8368,18.8956,237400.0
2013-01-02 09:30:00,35.82,36.0,35.77,35.79,420100.0,19.1522,19.2485,19.1255,19.1362,420100.0
2013-01-02 09:35:00,35.77,35.85,35.76,35.84,108600.0,19.1255,19.1683,19.1202,19.1629,108600.0
2013-01-02 09:40:00,35.84,35.91,35.78,35.84,95300.0,19.1629,19.2004,19.1308,19.1629,95300.0
2013-01-02 09:45:00,35.84,35.84,35.74,35.8,74500.0,19.1629,19.1629,19.1095,19.1415,74500.0
2013-01-02 09:50:00,35.8,35.94,35.78,35.89,83000.0,19.1415,19.2164,19.1308,19.1897,83000.0
2013-01-02 09:55:00,35.88,36.11,35.88,36.09,113800.0,19.1843,19.3073,19.1843,19.2966,113800.0
2013-01-02 10:00:00,36.08,36.14,35.99,36.02,76700.0,19.2913,19.3233,19.2431,19.2592,76700.0
2013-01-02 10:05:00,36.01,36.06,35.95,36.03,42100.0,19.2538,19.2806,19.2217,19.2645,42100.0
2013-01-02 10:10:00,36.02,36.09,36.02,36.09,50100.0,19.2592,19.2966,19.2592,19.2966,50100.0
2013-01-02 10:15:00,36.09,36.11,36.02,36.02,54600.0,19.2966,19.3073,19.2592,19.2592,54600.0
2013-01-02 10:20:00,36.01,36.07,36.01,36.01,50800.0,19.2538,19.2859,19.2538,19.2538,50800.0
2013-01-02 10:25:00,36.01,36.08,35.97,36.08,91900.0,19.2538,19.2913,19.2324,19.2913,91900.0
2013-01-02 10:30:00,36.08,36.09,35.98,36.08,106100.0,19.2913,19.2966,19.2378,19.2913,106100.0
2013-01-02 10:35:00,36.07,36.08,36.03,36.04,78800.0,19.2859,19.2913,19.2645,19.2699,78800.0
2013-01-02 10:40:00,36.04,36.05,36.0,36.01,51900.0,19.2699,19.2752,19.2485,19.2538,51900.0
2013-01-02 10:45:00,36.01,36.01,35.99,36.01,43000.0,19.2538,19.2538,19.2431,19.2538,43000.0
2013-01-02 10:50:00,36.01,36.07,36.0,36.04,83800.0,19.2538,19.2859,19.2485,19.2699,83800.0
2013-01-02 10:55:00,36.03,36.04,36.0,36.01,52900.0,19.2645,19.2699,19.2485,19.2538,52900.0
2013-01-02 11:00:00,36.01,36.01,35.98,35.99,46000.0,19.2538,19.2538,19.2378,19.2431,46000.0
2013-01-02 11:05:00,36.0,36.0,35.97,35.98,42300.0,19.2485,19.2485,19.2324,19.2378,42300.0
2013-01-02 11:10:00,35.97,35.98,35.95,35.95,31600.0,19.2324,19.2378,19.2217,19.2217,31600.0
2013-01-02 11:15:00,35.96,35.96,35.93,35.93,35200.0,19.2271,19.2271,19.211,19.211,35200.0
2013-01-02 11:20:00,35.92,35.93,35.89,35.89,58700.0,19.2057,19.211,19.1897,19.1897,58700.0
2013-01-02 11:25:00,35.89,35.93,35.86,35.93,66400.0,19.1897,19.211,19.1736,19.211,66400.0
2013-01-02 11:30:00,35.93,36.02,35.93,36.01,78100.0,19.211,19.2592,19.211,19.2538,78100.0
2013-01-02 11:35:00,36.02,36.04,36.02,36.03,22400.0,19.2592,19.2699,19.2592,19.2645,22400.0
2013-01-02 11:40:00,36.04,36.11,36.03,36.11,43400.0,19.2699,19.3073,19.2645,19.3073,43400.0
2013-01-02 11:45:00,36.1,36.18,36.1,36.16,75300.0,19.3019,19.3447,19.3019,19.334,75300.0
2013-01-02 11:50:00,36.15,36.19,36.15,36.17,42800.0,19.3287,19.3501,19.3287,19.3394,42800.0
2013-01-02 11:55:00,36.17,36.17,36.15,36.15,34300.0,19.3394,19.3394,19.3287,19.3287,34300.0
2013-01-02 12:00:00,36.15,36.19,36.14,36.17,66700.0,19.3287,19.3501,19.3233,19.3394,66700.0
2013-01-02 12:05:00,36.18,36.2,36.17,36.19,52800.0,19.3447,19.3554,19.3394,19.3501,52800.0
2013-01-02 12:10:00,36.19,36.21,36.18,36.2,27900.0,19.3501,19.3608,19.3447,19.3554,27900.0
2013-01-02 12:15:00,36.2,36.34,36.2,36.33,101600.0,19.3554,19.4303,19.3554,19.4249,101600.0
2013-01-02 12:20:00,36.33,36.33,36.28,36.3,63900.0,19.4249,19.4249,19.3982,19.4089,63900.0
2013-01-02 12:25:00,36.29,36.3,36.22,36.26,43700.0,19.4035,19.4089,19.3661,19.3875,43700.0
2013-01-02 12:30:00,36.26,36.27,36.25,36.26,16400.0,19.3875,19.3928,19.3821,19.3875,16400.0
2013-01-02 12:35:00,36.25,36.26,36.23,36.25,18500.0,19.3821,19.3875,19.3715,19.3821,18500.0
2013-01-02 12:40:00,36.26,36.29,36.25,36.27,43600.0,19.3875,19.4035,19.3821,19.3928,43600.0
2013-01-02 12:45:00,36.26,36.3,36.26,36.28,32900.0,19.3875,19.4089,19.3875,19.3982,32900.0
2013-01-02 12:50:00,36.28,36.29,36.27,36.27,24100.0,19.3982,19.4035,19.3928,19.3928,24100.0
2013-01-02 12:55:00,36.27,36.28,36.25,36.26,23200.0,19.3928,19.3982,19.3821,19.3875,23200.0
2013-01-02 13:00:00,36.26,36.26,36.25,36.25,20100.0,19.3875,19.3875,19.3821,19.3821,20100.0
2013-01-02 13:05:00,36.25,36.32,36.25,36.32,61400.0,19.3821,19.4196,19.3821,19.4196,61400.0
2013-01-02 13:10:00,36.31,36.32,36.3,36.3,32200.0,19.4142,19.4196,19.4089,19.4089,32200.0
2013-01-02 13:15:00,36.3,36.3,36.29,36.3,21200.0,19.4089,19.4089,19.4035,19.4089,21200.0
2013-01-02 13:20:00,36.29,36.3,36.27,36.28,30700.0,19.4035,19.4089,19.3928,19.3982,30700.0
2013-01-02 13:25:00,36.29,36.32,36.28,36.3,25700.0,19.4035,19.4196,19.3982,19.4089,25700.0
2013-01-02 13:30:00,36.3,36.34,36.29,36.34,26900.0,19.4089,19.4303,19.4035,19.4303,26900.0
2013-01-02 13:35:00,36.33,36.34,36.31,36.31,33600.0,19.4249,19.4303,19.4142,19.4142,33600.0
2013-01-02 13:40:00,36.31,36.32,36.3,36.3,25500.0,19.4142,19.4196,19.4089,19.4089,25500.0
2013-01-02 13:45:00,36.3,36.31,36.29,36.3,43200.0,19.4089,19.4142,19.4035,19.4089,43200.0
2013-01-02 13:50:00,36.29,36.3,36.29,36.3,68200.0,19.4035,19.4089,19.4035,19.4089,68200.0
2013-01-02 13:55:00,36.29,36.3,36.29,36.3,20800.0,19.4035,19.4089,19.4035,19.4089,20800.0
2013-01-02 14:00:00,36.3,36.3,36.28,36.29,70000.0,19.4089,19.4089,19.3982,19.4035,70000.0
2013-01-02 14:05:00,36.3,36.3,36.28,36.29,27700.0,19.4089,19.4089,19.3982,19.4035,27700.0
2013-01-02 14:10:00,36.28,36.3,36.27,36.27,95900.0,19.3982,19.4089,19.3928,19.3928,95900.0
2013-01-02 14:15:00,36.27,36.3,36.26,36.29,43800.0,19.3928,19.4089,19.3875,19.4035,43800.0
2013-01-02 14:20:00,36.3,36.3,36.28,36.28,22300.0,19.4089,19.4089,19.3982,19.3982,22300.0
2013-01-02 14:25:00,36.28,36.3,36.28,36.3,18900.0,19.3982,19.4089,19.3982,19.4089,18900.0
2013-01-02 14:30:00,36.29,36.3,36.28,36.28,30900.0,19.4035,19.4089,19.3982,19.3982,30900.0
2013-01-02 14:35:00,36.28,36.29,36.27,36.28,28300.0,19.3982,19.4035,19.3928,19.3982,28300.0
2013-01-02 14:40:00,36.28,36.29,36.27,36.27,30100.0,19.3982,19.4035,19.3928,19.3928,30100.0
2013-01-02 14:45:00,36.27,36.28,36.26,36.26,31800.0,19.3928,19.3982,19.3875,19.3875,31800.0
2013-01-02 14:50:00,36.26,36.3,36.25,36.3,31300.0,19.3875,19.4089,19.3821,19.4089,31300.0
2013-01-02 14:55:00,36.3,36.3,36.29,36.29,15600.0,19.4089,19.4089,19.4035,19.4035,15600.0
2013-01-02 15:00:00,36.3,36.34,36.3,36.33,106800.0,19.4089,19.4303,19.4089,19.4249,106800.0
2013-01-02 15:05:00,36.32,36.33,36.3,36.32,57200.0,19.4196,19.4249,19.4089,19.4196,57200.0
2013-01-02 15:10:00,36.33,36.36,36.32,36.35,88900.0,19.4249,19.441,19.4196,19.4356,88900.0
2013-01-02 15:15:00,36.36,36.39,36.35,36.39,41500.0,19.441,19.457,19.4356,19.457,41500.0
2013-01-02 15:20:00,36.39,36.47,36.39,36.45,119800.0,19.457,19.4998,19.457,19.4891,119800.0
2013-01-02 15:25:00,36.44,36.5,36.44,36.48,87800.0,19.4837,19.5158,19.4837,19.5051,87800.0
2013-01-02 15:30:00,36.48,36.49,36.4,36.41,117000.0,19.5051,19.5105,19.4623,19.4677,117000.0
2013-01-02 15:35:00,36.41,36.47,36.38,36.43,156200.0,19.4677,19.4998,19.4517,19.4784,156200.0
2013-01-02 15:40:00,36.43,36.43,36.38,36.41,104600.0,19.4784,19.4784,19.4517,19.4677,104600.0
2013-01-02 15:45:00,36.41,36.44,36.39,36.4,114100.0,19.4677,19.4837,19.457,19.4623,114100.0
2013-01-02 15:50:00,36.41,36.49,36.4,36.49,177100.0,19.4677,19.5105,19.4623,19.5105,177100.0
2013-01-02 15:55:00,36.48,36.56,36.45,36.55,348700.0,19.5051,19.5479,19.4891,19.5426,348700.0
2013-01-03 09:30:00,36.58,36.97,36.58,36.69,101400.0,19.5586,19.7671,19.5586,19.6174,101400.0
2013-01-03 09:35:00,36.69,36.8,36.65,36.8,76900.0,19.6174,19.6762,19.596,19.6762,76900.0
2013-01-03 09:40:00,36.79,36.79,36.73,36.78,72500.0,19.6709,19.6709,19.6388,19.6655,72500.0
2013-01-03 09:45:00,36.78,36.9,36.77,36.83,78700.0,19.6655,19.7297,19.6602,19.6923,78700.0
2013-01-03 09:50:00,36.82,36.87,36.76,36.85,38300.0,19.6869,19.7136,19.6548,19.703,38300.0
2013-01-03 09:55:00,36.85,36.86,36.74,36.76,58000.0,19.703,19.7083,19.6441,19.6548,58000.0
2013-01-03 10:00:00,36.76,36.77,36.68,36.76,67900.0,19.6548,19.6602,19.6121,19.6548,67900.0
2013-01-03 10:05:00,36.76,36.85,36.75,36.84,45000.0,19.6548,19.703,19.6495,19.6976,45000.0
2013-01-03 10:10:00,36.83,36.84,36.77,36.8,67100.0,19.6923,19.6976,19.6602,19.6762,67100.0
2013-01-03 10:15:00,36.79,36.8,36.72,36.73,55900.0,19.6709,19.6762,19.6334,19.6388,55900.0
2013-01-03 10:20:00,36.72,36.72,36.67,36.68,50100.0,19.6334,19.6334,19.6067,19.6121,50100.0
2013-01-03 10:25:00,36.67,36.69,36.67,36.69,43100.0,19.6067,19.6174,19.6067,19.6174,43100.0
2013-01-03 10:30:00,36.69,36.77,36.68,36.73,55700.0,19.6174,19.6602,19.6121,19.6388,55700.0
2013-01-03 10:35:00,36.74,36.77,36.74,36.77,33600.0,19.6441,19.6602,19.6441,19.6602,33600.0
2013-01-03 10:40:00,36.77,36.79,36.76,36.76,40000.0,19.6602,19.6709,19.6548,19.6548,40000.0
2013-01-03 10:45:00,36.77,36.77,36.71,36.72,50200.0,19.6602,19.6602,19.6281,19.6334,50200.0
2013-01-03 10:50:00,36.72,36.74,36.71,36.72,35100.0,19.6334,19.6441,19.6281,19.6334,35100.0
2013-01-03 10:55:00,36.71,36.76,36.71,36.76,10900.0,19.6281,19.6548,19.6281,19.6548,10900.0
2013-01-03 11:00:00,36.76,36.77,36.72,36.76,39600.0,19.6548,19.6602,19.6334,19.6548,39600.0
2013-01-03 11:05:00,36.77,36.8,36.77,36.78,45800.0,19.6602,19.6762,19.6602,19.6655,45800.0
2013-01-03 11:10:00,36.78,36.8,36.77,36.79,35000.0,19.6655,19.6762,19.6602,19.6709,35000.0
2013-01-03 11:15:00,36.8,36.81,36.77,36.79,32200.0,19.6762,19.6816,19.6602,19.6709,32200.0
2013-01-03 11:20:00,36.79,36.84,36.79,36.82,22900.0,19.6709,19.6976,19.6709,19.6869,22900.0
2013-01-03 11:25:00,36.82,36.87,36.81,36.83,44200.0,19.6869,19.7136,19.6816,19.6923,44200.0
2013-01-03 11:30:00,36.84,36.85,36.81,36.83,28300.0,19.6976,19.703,19.6816,19.6923,28300.0
2013-01-03 11:35:00,36.83,36.87,36.82,36.87,25700.0,19.6923,19.7136,19.6869,19.7136,25700.0
2013-01-03 11:40:00,36.86,36.88,36.86,36.87,21100.0,19.7083,19.719,19.7083,19.7136,21100.0
2013-01-03 11:45:00,36.87,36.92,36.87,36.91,44000.0,19.7136,19.7404,19.7136,19.735,44000.0
2013-01-03 11:50:00,36.92,36.95,36.91,36.94,28400.0,19.7404,19.7564,19.735,19.7511,28400.0
2013-01-03 11:55:00,36.94,36.94,36.91,36.92,32800.0,19.7511,19.7511,19.735,19.7404,32800.0
2013-01-03 12:00:00,36.92,36.97,36.92,36.96,18900.0,19.7404,19.7671,19.7404,19.7618,18900.0
2013-01-03 12:05:00,36.97,37.0,36.96,36.99,48000.0,19.7671,19.7832,19.7618,19.7778,48000.0
2013-01-03 12:10:00,36.99,37.01,36.96,37.0,124400.0,19.7778,19.7885,19.7618,19.7832,124400.0
2013-01-03 12:15:00,37.01,37.02,36.9,36.93,108400.0,19.7885,19.7939,19.7297,19.7457,108400.0
2013-01-03 12:20:00,36.92,36.97,36.92,36.95,20500.0,19.7404,19.7671,19.7404,19.7564,20500.0
2013-01-03 12:25:00,36.96,37.02,36.95,37.0,60400.0,19.7618,19.7939,19.7564,19.7832,60400.0
2013-01-03 12:30:00,37.0,37.01,36.95,36.95,104000.0,19.7832,19.7885,19.7564,19.7564,104000.0
2013-01-03 12:35:00,36.96,36.98,36.96,36.97,22100.0,19.7618,19.7725,19.7618,19.7671,22100.0
2013-01-03 12:40:00,36.96,37.0,36.96,37.0,39500.0,19.7618,19.7832,19.7618,19.7832,39500.0
2013-01-03 12:45:00,36.99,37.08,36.99,37.0,145500.0,19.7778,19.8259,19.7778,19.7832,145500.0
2013-01-03 12:50:00,36.99,37.02,36.99,37.0,90300.0,19.7778,19.7939,19.7778,19.7832,90300.0
2013-01-03 12:55:00,37.0,37.02,37.0,37.01,43600.0,19.7832,19.7939,19.7832,19.7885,43600.0
2013-01-03 13:00:00,37.0,37.04,37.0,37.01,252200.0,19.7832,19.8045,19.7832,19.7885,252200.0
2013-01-03 13:05:00,37.02,37.02,36.95,36.97,55400.0,19.7939,19.7939,19.7564,19.7671,55400.0
2013-01-03 13:10:00,36.97,36.97,36.95,36.95,31300.0,19.7671,19.7671,19.7564,19.7564,31300.0
2013-01-03 13:15:00,36.95,36.99,36.95,36.98,30000.0,19.7564,19.7778,19.7564,19.7725,30000.0
2013-01-03 13:20:00,36.99,37.01,36.98,36.99,32600.0,19.7778,19.7885,19.7725,19.7778,32600.0
2013-01-03 13:25:00,37.0,37.03,36.99,37.0,71600.0,19.7832,19.7992,19.7778,19.7832,71600.0
2013-01-03 13:30:00,36.99,37.04,36.99,37.02,106000.0,19.7778,19.8045,19.7778,19.7939,106000.0
2013-01-03 13:35:00,37.02,37.02,36.97,36.99,40200.0,19.7939,19.7939,19.7671,19.7778,40200.0
2013-01-03 13:40:00,36.98,37.01,36.98,36.99,41900.0,19.7725,19.7885,19.7725,19.7778,41900.0
2013-01-03 13:45:00,37.0,37.01,36.97,36.97,66400.0,19.7832,19.7885,19.7671,19.7671,66400.0
2013-01-03 13:50:00,36.98,36.98,36.95,36.97,67000.0,19.7725,19.7725,19.7564,19.7671,67000.0
2013-01-03 13:55:00,36.96,36.97,36.94,36.96,30200.0,19.7618,19.7671,19.7511,19.7618,30200.0
2013-01-03 14:00:00,36.95,36.95,36.88,36.92,78600.0,19.7564,19.7564,19.719,19.7404,78600.0
2013-01-03 14:05:00,36.91,36.94,36.86,36.91,66700.0,19.735,19.7511,19.7083,19.735,66700.0
2013-01-03 14:10:00,36.91,36.94,36.87,36.92,48000.0,19.735,19.7511,19.7136,19.7404,48000.0
2013-01-03 14:15:00,36.93,36.95,36.91,36.95,24000.0,19.7457,19.7564,19.735,19.7564,24000.0
2013-01-03 14:20:00,36.95,36.95,36.93,36.93,43300.0,19.7564,19.7564,19.7457,19.7457,43300.0
2013-01-03 14:25:00,36.93,36.93,36.89,36.91,56200.0,19.7457,19.7457,19.7243,19.735,56200.0
2013-01-03 14:30:00,36.92,36.93,36.86,36.86,46100.0,19.7404,19.7457,19.7083,19.7083,46100.0
2013-01-03 14:35:00,36.87,36.87,36.85,36.86,31300.0,19.7136,19.7136,19.703,19.7083,31300.0
2013-01-03 14:40:00,36.86,36.91,36.85,36.89,58200.0,19.7083,19.735,19.703,19.7243,58200.0
2013-01-03 14:45:00,36.89,36.9,36.85,36.86,35100.0,19.7243,19.7297,19.703,19.7083,35100.0
2013-01-03 14:50:00,36.85,36.9,36.85,36.9,19800.0,19.703,19.7297,19.703,19.7297,19800.0
2013-01-03 14:55:00,36.9,36.94,36.9,36.91,53100.0,19.7297,19.7511,19.7297,19.735,53100.0
2013-01-03 15:00:00,36.91,36.92,36.87,36.9,57000.0,19.735,19.7404,19.7136,19.7297,57000.0
2013-01-03 15:05:00,36.9,36.91,36.87,36.88,31900.0,19.7297,19.735,19.7136,19.719,31900.0
2013-01-03 15:10:00,36.88,36.9,36.86,36.88,51100.0,19.719,19.7297,19.7083,19.719,51100.0
2013-01-03 15:15:00,36.88,36.89,36.85,36.86,46400.0,19.719,19.7243,19.703,19.7083,46400.0
2013-01-03 15:20:00,36.86,36.87,36.82,36.82,53700.0,19.7083,19.7136,19.6869,19.6869,53700.0
2013-01-03 15:25:00,36.83,36.85,36.82,36.85,63300.0,19.6923,19.703,19.6869,19.703,63300.0
2013-01-03 15:30:00,36.84,36.85,36.82,36.83,84700.0,19.6976,19.703,19.6869,19.6923,84700.0
2013-01-03 15:35:00,36.83,36.83,36.79,36.81,113400.0,19.6923,19.6923,19.6709,19.6816,113400.0
2013-01-03 15:40:00,36.81,36.89,36.81,36.89,93800.0,19.6816,19.7243,19.6816,19.7243,93800.0
2013-01-03 15:45:00,36.89,36.98,36.89,36.98,107700.0,19.7243,19.7725,19.7243,19.7725,107700.0
2013-01-03 15:50:00,36.97,37.0,36.89,36.89,178000.0,19.7671,19.7832,19.7243,19.7243,178000.0
2013-01-03 15:55:00,36.9,36.98,36.89,36.98,359100.0,19.7297,19.7725,19.7243,19.7725,359100.0
2013-01-04 09:30:00,36.98,37.01,36.89,36.9,40000.0,19.7725,19.7885,19.7243,19.7297,40000.0
2013-01-04 09:35:00,36.89,36.95,36.81,36.83,34100.0,19.7243,19.7564,19.6816,19.6923,34100.0
2013-01-04 09:40:00,36.84,36.87,36.78,36.82,32600.0,19.6976,19.7136,19.6655,19.6869,32600.0
2013-01-04 09:45:00,36.82,36.89,36.77,36.79,105300.0,19.6869,19.7243,19.6602,19.6709,105300.0
2013-01-04 09:50:00,36.8,36.82,36.73,36.73,69900.0,19.6762,19.6869,19.6388,19.6388,69900.0
2013-01-04 09:55:00,36.74,36.75,36.72,36.73,29800.0,19.6441,19.6495,19.6334,19.6388,29800.0
2013-01-04 10:00:00,36.73,36.75,36.65,36.71,60800.0,19.6388,19.6495,19.596,19.6281,60800.0
2013-01-04 10:05:00,36.71,36.71,36.68,36.69,24800.0,19.6281,19.6281,19.6121,19.6174,24800.0
2013-01-04 10:10:00,36.69,36.77,36.68,36.77,35900.0,19.6174,19.6602,19.6121,19.6602,35900.0
2013-01-04 10:15:00,36.77,36.8,36.76,36.79,24900.0,19.6602,19.6762,19.6548,19.6709,24900.0
2013-01-04 10:20:00,36.8,36.81,36.77,36.78,46700.0,19.6762,19.6816,19.6602,19.6655,46700.0
2013-01-04 10:25:00,36.78,36.87,36.76,36.87,125100.0,19.6655,19.7136,19.6548,19.7136,125100.0
2013-01-04 10:30:00,36.87,36.92,36.77,36.92,70700.0,19.7136,19.7404,19.6602,19.7404,70700.0
2013-01-04 10:35:00,36.93,36.99,36.81,36.84,92600.0,19.7457,19.7778,19.6816,19.6976,92600.0
2013-01-04 10:40:00,36.84,36.91,36.84,36.88,29000.0,19.6976,19.735,19.6976,19.719,29000.0
2013-01-04 10:45:00,36.87,36.89,36.83,36.85,40900.0,19.7136,19.7243,19.6923,19.703,40900.0
2013-01-04 10:50:00,36.85,36.94,36.85,36.91,27900.0,19.703,19.7511,19.703,19.735,27900.0
2013-01-04 10:55:00,36.91,36.92,36.83,36.83,30100.0,19.735,19.7404,19.6923,19.6923,30100.0
2013-01-04 11:00:00,36.83,36.86,36.83,36.84,51700.0,19.6923,19.7083,19.6923,19.6976,51700.0
2013-01-04 11:05:00,36.84,36.86,36.79,36.86,44600.0,19.6976,19.7083,19.6709,19.7083,44600.0
2013-01-04 11:10:00,36.85,36.86,36.79,36.8,35700.0,19.703,19.7083,19.6709,19.6762,35700.0
2013-01-04 11:15:00,36.8,36.83,36.79,36.8,29200.0,19.6762,19.6923,19.6709,19.6762,29200.0
2013-01-04 11:20:00,36.79,36.8,36.72,36.74,37500.0,19.6709,19.6762,19.6334,19.6441,37500.0
2013-01-04 11:25:00,36.74,36.78,36.73,36.73,23500.0,19.6441,19.6655,19.6388,19.6388,23500.0
2013-01-04 11:30:00,36.73,36.74,36.73,36.73,17700.0,19.6388,19.6441,19.6388,19.6388,17700.0
2013-01-04 11:35:00,36.74,36.78,36.73,36.73,75200.0,19.6441,19.6655,19.6388,19.6388,75200.0
2013-01-04 11:40:00,36.74,36.76,36.73,36.76,31300.0,19.6441,19.6548,19.6388,19.6548,31300.0
2013-01-04 11:45:00,36.75,36.81,36.75,36.77,81400.0,19.6495,19.6816,19.6495,19.6602,81400.0
2013-01-04 11:50:00,36.76,36.84,36.74,36.83,231900.0,19.6548,19.6976,19.6441,19.6923,231900.0
2013-01-04 11:55:00,36.82,36.86,36.82,36.85,25000.0,19.6869,19.7083,19.6869,19.703,25000.0
2013-01-04 12:00:00,36.85,36.87,36.84,36.84,83600.0,19.703,19.7136,19.6976,19.6976,83600.0
2013-01-04 12:05:00,36.85,36.86,36.84,36.85,18200.0,19.703,19.7083,19.6976,19.703,18200.0
2013-01-04 12:10:00,36.84,36.86,36.84,36.84,28400.0,19.6976,19.7083,19.6976,19.6976,28400.0
2013-01-04 12:15:00,36.84,36.86,36.8,36.85,171100.0,19.6976,19.7083,19.6762,19.703,171100.0
2013-01-04 12:20:00,36.84,36.89,36.82,36.84,41500.0,19.6976,19.7243,19.6869,19.6976,41500.0
2013-01-04 12:25:00,36.84,36.9,36.83,36.9,25900.0,19.6976,19.7297,19.6923,19.7297,25900.0
2013-01-04 12:30:00,36.9,36.91,36.89,36.89,40100.0,19.7297,19.735,19.7243,19.7243,40100.0
2013-01-04 12:35:00,36.89,36.91,36.87,36.88,49500.0,19.7243,19.735,19.7136,19.719,49500.0
2013-01-04 12:40:00,36.87,36.91,36.86,36.9,28400.0,19.7136,19.735,19.7083,19.7297,28400.0
2013-01-04 12:45:00,36.9,36.91,36.88,36.9,21800.0,19.7297,19.735,19.719,19.7297,21800.0
2013-01-04 12:50:00,36.91,36.91,36.86,36.89,45100.0,19.735,19.735,19.7083,19.7243,45100.0
2013-01-04 12:55:00,36.89,36.94,36.89,36.91,182800.0,19.7243,19.7511,19.7243,19.735,182800.0
2013-01-04 13:00:00,36.91,36.93,36.9,36.91,36900.0,19.735,19.7457,19.7297,19.735,36900.0
2013-01-04 13:05:00,36.92,36.92,36.87,36.9,44700.0,19.7404,19.7404,19.7136,19.7297,44700.0
2013-01-04 13:10:00,36.9,36.91,36.83,36.83,39000.0,19.7297,19.735,19.6923,19.6923,39000.0
2013-01-04 13:15:00,36.82,36.85,36.81,36.82,27100.0,19.6869,19.703,19.6816,19.6869,27100.0
2013-01-04 13:20:00,36.82,36.85,36.76,36.8,81400.0,19.6869,19.703,19.6548,19.6762,81400.0
2013-01-04 13:25:00,36.8,36.89,36.8,36.89,26000.0,19.6762,19.7243,19.6762,19.7243,26000.0
2013-01-04 13:30:00,36.89,36.89,36.85,36.86,37400.0,19.7243,19.7243,19.703,19.7083,37400.0
2013-01-04 13:35:00,36.86,36.88,36.8,36.83,38900.0,19.7083,19.719,19.6762,19.6923,38900.0
2013-01-04 13:40:00,36.83,36.83,36.75,36.77,38000.0,19.6923,19.6923,19.6495,19.6602,38000.0
2013-01-04 13:45:00,36.78,36.79,36.75,36.77,50300.0,19.6655,19.6709,19.6495,19.6602,50300.0
2013-01-04 13:50:00,36.78,36.79,36.72,36.75,61500.0,19.6655,19.6709,19.6334,19.6495,61500.0
2013-01-04 13:55:00,36.75,36.81,36.74,36.8,42100.0,19.6495,19.6816,19.6441,19.6762,42100.0
2013-01-04 14:00:00,36.8,36.82,36.78,36.79,182400.0,19.6762,19.6869,19.6655,19.6709,182400.0
2013-01-04 14:05:00,36.8,36.82,36.76,36.81,50900.0,19.6762,19.6869,19.6548,19.6816,50900.0
2013-01-04 14:10:00,36.81,36.85,36.73,36.73,83100.0,19.6816,19.703,19.6388,19.6388,83100.0
2013-01-04 14:15:00,36.73,36.73,36.65,36.65,41800.0,19.6388,19.6388,19.596,19.596,41800.0
2013-01-04 14:20:00,36.65,36.66,36.6,36.6,94400.0,19.596,19.6014,19.5693,19.5693,94400.0
2013-01-04 14:25:00,36.6,36.66,36.6,36.63,46800.0,19.5693,19.6014,19.5693,19.5853,46800.0
2013-01-04 14:30:00,36.65,36.71,36.62,36.71,71000.0,19.596,19.6281,19.58,19.6281,71000.0
2013-01-04 14:35:00,36.71,36.73,36.67,36.69,98900.0,19.6281,19.6388,19.6067,19.6174,98900.0
2013-01-04 14:40:00,36.68,36.74,36.66,36.74,61100.0,19.6121,19.6441,19.6014,19.6441,61100.0
2013-01-04 14:45:00,36.74,36.74,36.61,36.61,78200.0,19.6441,19.6441,19.5746,19.5746,78200.0
2013-01-04 14:50:00,36.62,36.67,36.6,36.6,53800.0,19.58,19.6067,19.5693,19.5693,53800.0
2013-01-04 14:55:00,36.61,36.62,36.56,36.58,79100.0,19.5746,19.58,19.5479,19.5586,79100.0
2013-01-04 15:00:00,36.58,36.69,36.58,36.65,91600.0,19.5586,19.6174,19.5586,19.596,91600.0
2013-01-04 15:05:00,36.65,36.69,36.62,36.67,66600.0,19.596,19.6174,19.58,19.6067,66600.0
2013-01-04 15:10:00,36.67,36.7,36.64,36.69,74100.0,19.6067,19.6228,19.5907,19.6174,74100.0
2013-01-04 15:15:00,36.68,36.69,36.66,36.66,51000.0,19.6121,19.6174,19.6014,19.6014,51000.0
2013-01-04 15:20:00,36.66,36.79,36.66,36.76,58800.0,19.6014,19.6709,19.6014,19.6548,58800.0
2013-01-04 15:25:00,36.77,36.8,36.72,36.78,86500.0,19.6602,19.6762,19.6334,19.6655,86500.0
2013-01-04 15:30:00,36.78,36.79,36.72,36.76,94700.0,19.6655,19.6709,19.6334,19.6548,94700.0
2013-01-04 15:35:00,36.76,36.81,36.76,36.8,46600.0,19.6548,19.6816,19.6548,19.6762,46600.0
2013-01-04 15:40:00,36.81,36.82,36.79,36.79,66300.0,19.6816,19.6869,19.6709,19.6709,66300.0
2013-01-04 15:45:00,36.8,36.82,36.78,36.82,74400.0,19.6762,19.6869,19.6655,19.6869,74400.0
2013-01-04 15:50:00,36.81,36.86,36.81,36.85,75000.0,19.6816,19.7083,19.6816,19.703,75000.0
2013-01-04 15:55:00,36.85,36.85,36.81,36.83,153500.0,19.703,19.703,19.6816,19.6923,153500.0
2013-01-07 09:30:00,36.68,36.74,36.62,36.74,72500.0,19.6121,19.6441,19.58,19.6441,72500.0
2013-01-07 09:35:00,36.74,36.84,36.7,36.82,39500.0,19.6441,19.6976,19.6228,19.6869,39500.0
2013-01-07 09:40:00,36.84,36.87,36.81,36.81,32100.0,19.6976,19.7136,19.6816,19.6816,32100.0
2013-01-07 09:45:00,36.82,36.82,36.72,36.74,29600.0,19.6869,19.6869,19.6334,19.6441,29600.0
2013-01-07 09:50:00,36.74,36.76,36.72,36.73,25600.0,19.6441,19.6548,19.6334,19.6388,25600.0
2013-01-07 09:55:00,36.73,36.74,36.7,36.72,23800.0,19.6388,19.6441,19.6228,19.6334,23800.0
2013-01-07 10:00:00,36.72,36.76,36.72,36.76,15800.0,19.6334,19.6548,19.6334,19.6548,15800.0
2013-01-07 10:05:00,36.76,36.76,36.73,36.75,395500.0,19.6548,19.6548,19.6388,19.6495,395500.0
2013-01-07 10:10:00,36.75,36.8,36.75,36.8,14800.0,19.6495,19.6762,19.6495,19.6762,14800.0
2013-01-07 10:15:00,36.8,36.83,36.79,36.82,34700.0,19.6762,19.6923,19.6709,19.6869,34700.0
2013-01-07 10:20:00,36.81,36.82,36.78,36.81,33200.0,19.6816,19.6869,19.6655,19.6816,33200.0
2013-01-07 10:25:00,36.81,36.86,36.81,36.86,22800.0,19.6816,19.7083,19.6816,19.7083,22800.0
2013-01-07 10:30:00,36.85,36.86,36.82,36.85,90600.0,19.703,19.7083,19.6869,19.703,90600.0
2013-01-07 10:35:00,36.85,36.93,36.84,36.92,23300.0,19.703,19.7457,19.6976,19.7404,23300.0
2013-01-07 10:40:00,36.93,36.93,36.85,36.85,33300.0,19.7457,19.7457,19.703,19.703,33300.0
2013-01-07 10:45:00,36.85,36.9,36.85,36.88,23800.0,19.703,19.7297,19.703,19.719,23800.0
2013-01-07 10:50:00,36.88,36.9,36.86,36.9,44300.0,19.719,19.7297,19.7083,19.7297,44300.0
2013-01-07 10:55:00,36.9,36.92,36.89,36.92,66300.0,19.7297,19.7404,19.7243,19.7404,66300.0
2013-01-07 11:00:00,36.92,36.93,36.87,36.9,56400.0,19.7404,19.7457,19.7136,19.7297,56400.0
2013-01-07 11:05:00,36.89,36.92,36.89,36.91,19400.0,19.7243,19.7404,19.7243,19.735,19400.0
2013-01-07 11:10:00,36.9,36.92,36.9,36.92,18300.0,19.7297,19.7404,19.7297,19.7404,18300.0
2013-01-07 11:15:00,36.91,36.93,36.9,36.93,38500.0,19.735,19.7457,19.7297,19.7457,38500.0
2013-01-07 11:20:00,36.93,36.93,36.9,36.91,24300.0,19.7457,19.7457,19.7297,19.735,24300.0
2013-01-07 11:25:00,36.92,36.94,36.89,36.91,96100.0,19.7404,19.7511,19.7243,19.735,96100.0
2013-01-07 11:30:00,36.91,36.92,36.89,36.92,63800.0,19.735,19.7404,19.7243,19.7404,63800.0
2013-01-07 11:35:00,36.92,36.96,36.92,36.94,55700.0,19.7404,19.7618,19.7404,19.7511,55700.0
2013-01-07 11:40:00,36.94,36.99,36.93,36.97,89500.0,19.7511,19.7778,19.7457,19.7671,89500.0
2013-01-07 11:45:00,36.96,36.99,36.95,36.95,122800.0,19.7618,19.7778,19.7564,19.7564,122800.0
2013-01-07 11:50:00,36.95,36.98,36.94,36.96,42600.0,19.7564,19.7725,19.7511,19.7618,42600.0
2013-01-07 11:55:00,36.97,36.99,36.94,36.99,47500.0,19.7671,19.7778,19.7511,19.7778,47500.0
2013-01-07 12:00:00,36.98,37.01,36.98,37.0,142300.0,19.7725,19.7885,19.7725,19.7832,142300.0
2013-01-07 12:05:00,37.0,37.02,36.99,37.0,85800.0,19.7832,19.7939,19.7778,19.7832,85800.0
2013-01-07 12:10:00,37.0,37.0,36.94,37.0,41000.0,19.7832,19.7832,19.7511,19.7832,41000.0
2013-01-07 12:15:00,36.99,37.01,36.98,37.0,37800.0,19.7778,19.7885,19.7725,19.7832,37800.0
2013-01-07 12:20:00,37.01,37.02,37.0,37.02,16500.0,19.7885,19.7939,19.7832,19.7939,16500.0
2013-01-07 12:25:00,37.02,37.02,36.98,37.01,67400.0,19.7939,19.7939,19.7725,19.7885,67400.0
2013-01-07 12:30:00,37.01,37.01,36.97,36.98,17700.0,19.7885,19.7885,19.7671,19.7725,17700.0
2013-01-07 12:35:00,36.99,37.01,36.98,37.01,41100.0,19.7778,19.7885,19.7725,19.7885,41100.0
2013-01-07 12:40:00,37.0,37.0,36.95,36.99,35700.0,19.7832,19.7832,19.7564,19.7778,35700.0
2013-01-07 12:45:00,36.98,37.0,36.98,37.0,30100.0,19.7725,19.7832,19.7725,19.7832,30100.0
2013-01-07 12:50:00,36.99,37.0,36.99,37.0,39000.0,19.7778,19.7832,19.7778,19.7832,39000.0
2013-01-07 12:55:00,37.0,37.01,36.98,37.01,53000.0,19.7832,19.7885,19.7725,19.7885,53000.0
2013-01-07 13:00:00,37.01,37.03,37.01,37.02,26500.0,19.7885,19.7992,19.7885,19.7939,26500.0
2013-01-07 13:05:00,37.03,37.03,37.01,37.01,18700.0,19.7992,19.7992,19.7885,19.7885,18700.0
2013-01-07 13:10:00,37.02,37.03,37.01,37.02,21700.0,19.7939,19.7992,19.7885,19.7939,21700.0
2013-01-07 13:15:00,37.03,37.04,37.02,37.04,17200.0,19.7992,19.8045,19.7939,19.8045,17200.0
2013-01-07 13:20:00,37.04,37.08,37.03,37.08,44100.0,19.8045,19.8259,19.7992,19.8259,44100.0
2013-01-07 13:25:00,37.08,37.1,37.08,37.09,40900.0,19.8259,19.8366,19.8259,19.8313,40900.0
2013-01-07 13:30:00,37.09,37.17,37.08,37.16,81000.0,19.8313,19.8741,19.8259,19.8687,81000.0
2013-01-07 13:35:00,37.15,37.16,36.88,37.15,55300.0,19.8634,19.8687,19.719,19.8634,55300.0
2013-01-07 13:40:00,37.15,37.17,37.1,37.1,27100.0,19.8634,19.8741,19.8366,19.8366,27100.0
2013-01-07 13:45:00,37.11,37.15,37.11,37.12,45400.0,19.842,19.8634,19.842,19.8473,45400.0
2013-01-07 13:50:00,37.13,37.13,37.09,37.1,20200.0,19.8527,19.8527,19.8313,19.8366,20200.0
2013-01-07 13:55:00,37.1,37.12,37.05,37.07,85400.0,19.8366,19.8473,19.8099,19.8206,85400.0
2013-01-07 14:00:00,37.07,37.12,37.05,37.07,120800.0,19.8206,19.8473,19.8099,19.8206,120800.0
2013-01-07 14:05:00,37.06,37.07,37.02,37.03,62400.0,19.8152,19.8206,19.7939,19.7992,62400.0
2013-01-07 14:10:00,37.03,37.07,37.02,37.03,65500.0,19.7992,19.8206,19.7939,19.7992,65500.0
2013-01-07 14:15:00,37.02,37.06,37.0,37.0,104400.0,19.7939,19.8152,19.7832,19.7832,104400.0
2013-01-07 14:20:00,37.0,37.02,36.99,37.0,72800.0,19.7832,19.7939,19.7778,19.7832,72800.0
2013-01-07 14:25:00,37.01,37.07,36.99,37.03,139400.0,19.7885,19.8206,19.7778,19.7992,139400.0
2013-01-07 14:30:00,37.04,37.07,37.03,37.07,35300.0,19.8045,19.8206,19.7992,19.8206,35300.0
2013-01-07 14:35:00,37.06,37.13,37.06,37.12,38200.0,19.8152,19.8527,19.8152,19.8473,38200.0
2013-01-07 14:40:00,37.13,37.13,37.1,37.1,22000.0,19.8527,19.8527,19.8366,19.8366,22000.0
2013-01-07 14:45:00,37.11,37.14,37.11,37.14,20400.0,19.842,19.858,19.842,19.858,20400.0
2013-01-07 14:50:00,37.15,37.15,37.11,37.11,28400.0,19.8634,19.8634,19.842,19.842,28400.0
2013-01-07 14:55:00,37.12,37.12,37.09,37.11,50500.0,19.8473,19.8473,19.8313,19.842,50500.0
2013-01-07 15:00:00,37.1,37.11,37.07,37.09,43300.0,19.8366,19.842,19.8206,19.8313,43300.0
2013-01-07 15:05:00,37.09,37.11,37.09,37.11,65600.0,19.8313,19.842,19.8313,19.842,65600.0
2013-01-07 15:10:00,37.1,37.11,37.08,37.08,56400.0,19.8366,19.842,19.8259,19.8259,56400.0
2013-01-07 15:15:00,37.07,37.14,37.07,37.13,27800.0,19.8206,19.858,19.8206,19.8527,27800.0
2013-01-07 15:20:00,37.14,37.21,37.13,37.21,46400.0,19.858,19.8954,19.8527,19.8954,46400.0
2013-01-07 15:25:00,37.21,37.22,37.2,37.2,42200.0,19.8954,19.9008,19.8901,19.8901,42200.0
2013-01-07 15:30:00,37.2,37.23,37.19,37.23,80800.0,19.8901,19.9061,19.8847,19.9061,80800.0
2013-01-07 15:35:00,37.22,37.28,37.22,37.27,107100.0,19.9008,19.9329,19.9008,19.9275,107100.0
2013-01-07 15:40:00,37.27,37.31,37.27,37.31,94200.0,19.9275,19.9489,19.9275,19.9489,94200.0
2013-01-07 15:45:00,37.3,37.32,37.25,37.3,238300.0,19.9436,19.9543,19.9168,19.9436,238300.0
2013-01-07 15:50:00,37.3,37.33,37.29,37.3,140100.0,19.9436,19.9596,19.9382,19.9436,140100.0
2013-01-07 15:55:00,37.3,37.34,37.29,37.32,378700.0,19.9436,19.9649,19.9382,19.9543,378700.0
2013-01-08 09:30:00,37.26,37.3,37.19,37.21,68100.0,19.9222,19.9436,19.8847,19.8954,68100.0
2013-01-08 09:35:00,37.2,37.27,37.15,37.23,44200.0,19.8901,19.9275,19.8634,19.9061,44200.0
2013-01-08 09:40:00,37.22,37.23,37.09,37.18,31900.0,19.9008,19.9061,19.8313,19.8794,31900.0
2013-01-08 09:45:00,37.18,37.26,37.15,37.17,106700.0,19.8794,19.9222,19.8634,19.8741,106700.0
2013-01-08 09:50:00,37.17,37.2,37.1,37.13,27000.0,19.8741,19.8901,19.8366,19.8527,27000.0
2013-01-08 09:55:00,37.12,37.14,37.0,37.1,32800.0,19.8473,19.858,19.7832,19.8366,32800.0
2013-01-08 10:00:00,37.1,37.1,37.05,37.06,51900.0,19.8366,19.8366,19.8099,19.8152,51900.0
2013-01-08 10:05:00,37.07,37.18,37.06,37.17,47900.0,19.8206,19.8794,19.8152,19.8741,47900.0
2013-01-08 10:10:00,37.16,37.18,37.09,37.1,37800.0,19.8687,19.8794,19.8313,19.8366,37800.0
2013-01-08 10:15:00,37.11,37.13,37.05,37.07,28100.0,19.842,19.8527,19.8099,19.8206,28100.0
2013-01-08 10:20:00,37.07,37.09,37.05,37.09,20400.0,19.8206,19.8313,19.8099,19.8313,20400.0
2013-01-08 10:25:00,37.08,37.09,37.05,37.07,18800.0,19.8259,19.8313,19.8099,19.8206,18800.0
2013-01-08 10:30:00,37.07,37.09,37.04,37.08,23700.0,19.8206,19.8313,19.8045,19.8259,23700.0
2013-01-08 10:35:00,37.09,37.09,37.05,37.06,21900.0,19.8313,19.8313,19.8099,19.8152,21900.0
2013-01-08 10:40:00,37.07,37.08,37.04,37.06,85900.0,19.8206,19.8259,19.8045,19.8152,85900.0
2013-01-08 10:45:00,37.07,37.1,37.06,37.06,26500.0,19.8206,19.8366,19.8152,19.8152,26500.0
2013-01-08 10:50:00,37.05,37.1,37.05,37.1,22300.0,19.8099,19.8366,19.8099,19.8366,22300.0
2013-01-08 10:55:00,37.1,37.11,37.07,37.1,27000.0,19.8366,19.842,19.8206,19.8366,27000.0
2013-01-08 11:00:00,37.09,37.13,37.09,37.13,16200.0,19.8313,19.8527,19.8313,19.8527,16200.0
2013-01-08 11:05:00,37.13,37.24,37.12,37.2,141200.0,19.8527,19.9115,19.8473,19.8901,141200.0
2013-01-08 11:10:00,37.2,37.21,37.19,37.19,16700.0,19.8901,19.8954,19.8847,19.8847,16700.0
2013-01-08 11:15:00,37.19,37.19,37.12,37.13,29900.0,19.8847,19.8847,19.8473,19.8527,29900.0
2013-01-08 11:20:00,37.13,37.13,37.08,37.13,24800.0,19.8527,19.8527,19.8259,19.8527,24800.0
2013-01-08 11:25:00,37.13,37.13,37.1,37.1,22600.0,19.8527,19.8527,19.8366,19.8366,22600.0
2013-01-08 11:30:00,37.1,37.11,37.1,37.11,11000.0,19.8366,19.842,19.8366,19.842,11000.0
2013-01-08 11:35:00,37.1,37.13,37.1,37.13,27900.0,19.8366,19.8527,19.8366,19.8527,27900.0
2013-01-08 11:40:00,37.13,37.14,37.11,37.12,43300.0,19.8527,19.858,19.842,19.8473,43300.0
2013-01-08 11:45:00,37.12,37.13,37.12,37.12,16400.0,19.8473,19.8527,19.8473,19.8473,16400.0
2013-01-08 11:50:00,37.13,37.13,37.08,37.08,45200.0,19.8527,19.8527,19.8259,19.8259,45200.0
2013-01-08 11:55:00,37.09,37.09,37.04,37.04,78500.0,19.8313,19.8313,19.8045,19.8045,78500.0
2013-01-08 12:00:00,37.05,37.09,37.05,37.09,38100.0,19.8099,19.8313,19.8099,19.8313,38100.0
2013-01-08 12:05:00,37.09,37.09,37.08,37.09,9900.0,19.8313,19.8313,19.8259,19.8313,9900.0
2013-01-08 12:10:00,37.09,37.12,37.08,37.09,57700.0,19.8313,19.8473,19.8259,19.8313,57700.0
2013-01-08 12:15:00,37.1,37.14,37.07,37.13,26900.0,19.8366,19.858,19.8206,19.8527,26900.0
2013-01-08 12:20:00,37.14,37.19,37.14,37.17,25800.0,19.858,19.8847,19.858,19.8741,25800.0
2013-01-08 12:25:00,37.17,37.19,37.15,37.19,18100.0,19.8741,19.8847,19.8634,19.8847,18100.0
2013-01-08 12:30:00,37.2,37.22,37.18,37.22,21400.0,19.8901,19.9008,19.8794,19.9008,21400.0
2013-01-08 12:35:00,37.22,37.22,37.17,37.17,91400.0,19.9008,19.9008,19.8741,19.8741,91400.0
2013-01-08 12:40:00,37.17,37.21,37.17,37.2,28000.0,19.8741,19.8954,19.8741,19.8901,28000.0
2013-01-08 12:45:00,37.21,37.21,37.15,37.16,33800.0,19.8954,19.8954,19.8634,19.8687,33800.0
2013-01-08 12:50:00,37.15,37.16,37.13,37.13,25300.0,19.8634,19.8687,19.8527,19.8527,25300.0
2013-01-08 12:55:00,37.14,37.18,37.12,37.16,42800.0,19.858,19.8794,19.8473,19.8687,42800.0
2013-01-08 13:00:00,37.16,37.17,37.15,37.16,21600.0,19.8687,19.8741,19.8634,19.8687,21600.0
2013-01-08 13:05:00,37.16,37.17,37.16,37.16,17900.0,19.8687,19.8741,19.8687,19.8687,17900.0
2013-01-08 13:10:00,37.16,37.17,37.16,37.17,19900.0,19.8687,19.8741,19.8687,19.8741,19900.0
2013-01-08 13:15:00,37.17,37.19,37.16,37.18,29200.0,19.8741,19.8847,19.8687,19.8794,29200.0
2013-01-08 13:20:00,37.19,37.19,37.18,37.18,17500.0,19.8847,19.8847,19.8794,19.8794,17500.0
2013-01-08 13:25:00,37.19,37.19,37.14,37.14,23600.0,19.8847,19.8847,19.858,19.858,23600.0
2013-01-08 13:30:00,37.14,37.2,37.13,37.18,52600.0,19.858,19.8901,19.8527,19.8794,52600.0
2013-01-08 13:35:00,37.18,37.18,37.14,37.16,42300.0,19.8794,19.8794,19.858,19.8687,42300.0
2013-01-08 13:40:00,37.16,37.18,37.15,37.18,26300.0,19.8687,19.8794,19.8634,19.8794,26300.0
2013-01-08 13:45:00,37.17,37.18,37.17,37.17,19500.0,19.8741,19.8794,19.8741,19.8741,19500.0
2013-01-08 13:50:00,37.18,37.18,37.12,37.13,81400.0,19.8794,19.8794,19.8473,19.8527,81400.0
2013-01-08 13:55:00,37.12,37.18,37.12,37.17,39800.0,19.8473,19.8794,19.8473,19.8741,39800.0
2013-01-08 14:00:00,37.18,37.2,37.16,37.19,38900.0,19.8794,19.8901,19.8687,19.8847,38900.0
2013-01-08 14:05:00,37.19,37.2,37.18,37.2,36900.0,19.8847,19.8901,19.8794,19.8901,36900.0
2013-01-08 14:10:00,37.2,37.23,37.2,37.22,46000.0,19.8901,19.9061,19.8901,19.9008,46000.0
2013-01-08 14:15:00,37.22,37.23,37.2,37.2,21400.0,19.9008,19.9061,19.8901,19.8901,21400.0
2013-01-08 14:20:00,37.2,37.25,37.19,37.22,76300.0,19.8901,19.9168,19.8847,19.9008,76300.0
2013-01-08 14:25:00,37.22,37.23,37.21,37.21,14500.0,19.9008,19.9061,19.8954,19.8954,14500.0
2013-01-08 14:30:00,37.21,37.22,37.21,37.22,50200.0,19.8954,19.9008,19.8954,19.9008,50200.0
2013-01-08 14:35:00,37.21,37.23,37.2,37.22,67400.0,19.8954,19.9061,19.8901,19.9008,67400.0
2013-01-08 14:40:00,37.22,37.23,37.21,37.22,43600.0,19.9008,19.9061,19.8954,19.9008,43600.0
2013-01-08 14:45:00,37.22,37.25,37.21,37.25,33200.0,19.9008,19.9168,19.8954,19.9168,33200.0
2013-01-08 14:50:00,37.25,37.27,37.24,37.27,28600.0,19.9168,19.9275,19.9115,19.9275,28600.0
2013-01-08 14:55:00,37.27,37.3,37.25,37.26,49300.0,19.9275,19.9436,19.9168,19.9222,49300.0
2013-01-08 15:00:00,37.26,37.26,37.25,37.25,31800.0,19.9222,19.9222,19.9168,19.9168,31800.0
2013-01-08 15:05:00,37.25,37.26,37.22,37.22,43800.0,19.9168,19.9222,19.9008,19.9008,43800.0
2013-01-08 15:10:00,37.23,37.23,37.22,37.22,44100.0,19.9061,19.9061,19.9008,19.9008,44100.0
2013-01-08 15:15:00,37.22,37.26,37.22,37.26,64600.0,19.9008,19.9222,19.9008,19.9222,64600.0
2013-01-08 15:20:00,37.26,37.3,37.26,37.3,41800.0,19.9222,19.9436,19.9222,19.9436,41800.0
2013-01-08 15:25:00,37.3,37.34,37.29,37.34,43500.0,19.9436,19.9649,19.9382,19.9649,43500.0
2013-01-08 15:30:00,37.34,37.35,37.32,37.32,61100.0,19.9649,19.9703,19.9543,19.9543,61100.0
2013-01-08 15:35:00,37.32,37.33,37.3,37.31,53400.0,19.9543,19.9596,19.9436,19.9489,53400.0
2013-01-08 15:40:00,37.31,37.35,37.29,37.34,82900.0,19.9489,19.9703,19.9382,19.9649,82900.0
2013-01-08 15:45:00,37.34,37.34,37.3,37.32,122100.0,19.9649,19.9649,19.9436,19.9543,122100.0
2013-01-08 15:50:00,37.31,37.35,37.31,37.35,125700.0,19.9489,19.9703,19.9489,19.9703,125700.0
2013-01-08 15:55:00,37.34,37.35,37.33,37.33,143900.0,19.9649,19.9703,19.9596,19.9596,143900.0
2013-01-09 09:30:00,37.36,37.38,37.24,37.24,55500.0,19.9756,19.9863,19.9115,19.9115,55500.0
2013-01-09 09:35:00,37.23,37.3,37.23,37.24,22700.0,19.9061,19.9436,19.9061,19.9115,22700.0
2013-01-09 09:40:00,37.24,37.24,37.13,37.15,27700.0,19.9115,19.9115,19.8527,19.8634,27700.0
2013-01-09 09:45:00,37.15,37.22,37.11,37.11,25300.0,19.8634,19.9008,19.842,19.842,25300.0
2013-01-09 09:50:00,37.12,37.17,37.08,37.17,48200.0,19.8473,19.8741,19.8259,19.8741,48200.0
2013-01-09 09:55:00,37.17,37.18,37.14,37.18,28300.0,19.8741,19.8794,19.858,19.8794,28300.0
2013-01-09 10:00:00,37.18,37.24,37.16,37.22,30800.0,19.8794,19.9115,19.8687,19.9008,30800.0
2013-01-09 10:05:00,37.21,37.24,37.18,37.22,64800.0,19.8954,19.9115,19.8794,19.9008,64800.0
2013-01-09 10:10:00,37.21,37.21,37.11,37.12,84900.0,19.8954,19.8954,19.842,19.8473,84900.0
2013-01-09 10:15:00,37.11,37.15,37.09,37.1,50500.0,19.842,19.8634,19.8313,19.8366,50500.0
2013-01-09 10:20:00,37.11,37.15,37.09,37.12,48500.0,19.842,19.8634,19.8313,19.8473,48500.0
2013-01-09 10:25:00,37.12,37.16,37.09,37.09,45300.0,19.8473,19.8687,19.8313,19.8313,45300.0
2013-01-09 10:30:00,37.11,37.15,37.06,37.08,50000.0,19.842,19.8634,19.8152,19.8259,50000.0
2013-01-09 10:35:00,37.07,37.08,36.96,36.98,149400.0,19.8206,19.8259,19.7618,19.7725,149400.0
2013-01-09 10:40:00,37.0,37.03,36.98,36.98,104500.0,19.7832,19.7992,19.7725,19.7725,104500.0
2013-01-09 10:45:00,36.97,36.98,36.93,36.93,148500.0,19.7671,19.7725,19.7457,19.7457,148500.0
2013-01-09 10:50:00,36.94,36.99,36.94,36.95,92200.0,19.7511,19.7778,19.7511,19.7564,92200.0
2013-01-09 10:55:00,36.96,36.96,36.93,36.95,103100.0,19.7618,19.7618,19.7457,19.7564,103100.0
2013-01-09 11:00:00,36.95,36.97,36.94,36.97,95800.0,19.7564,19.7671,19.7511,19.7671,95800.0
2013-01-09 11:05:00,36.96,37.01,36.94,36.95,83900.0,19.7618,19.7885,19.7511,19.7564,83900.0
2013-01-09 11:10:00,36.95,36.96,36.94,36.94,39000.0,19.7564,19.7618,19.7511,19.7511,39000.0
2013-01-09 11:15:00,36.95,37.01,36.95,37.0,20100.0,19.7564,19.7885,19.7564,19.7832,20100.0
2013-01-09 11:20:00,37.0,37.02,36.98,37.02,21000.0,19.7832,19.7939,19.7725,19.7939,21000.0
2013-01-09 11:25:00,37.0,37.08,37.0,37.05,48500.0,19.7832,19.8259,19.7832,19.8099,48500.0
2013-01-09 11:30:00,37.06,37.11,37.05,37.11,84100.0,19.8152,19.842,19.8099,19.842,84100.0
2013-01-09 11:35:00,37.11,37.13,37.1,37.11,58500.0,19.842,19.8527,19.8366,19.842,58500.0
2013-01-09 11:40:00,37.1,37.23,37.1,37.21,111000.0,19.8366,19.9061,19.8366,19.8954,111000.0
2013-01-09 11:45:00,37.22,37.22,37.17,37.18,20000.0,19.9008,19.9008,19.8741,19.8794,20000.0
2013-01-09 11:50:00,37.18,37.22,37.17,37.18,73100.0,19.8794,19.9008,19.8741,19.8794,73100.0
2013-01-09 11:55:00,37.18,37.2,37.18,37.19,31900.0,19.8794,19.8901,19.8794,19.8847,31900.0
2013-01-09 12:00:00,37.19,37.19,37.15,37.17,43500.0,19.8847,19.8847,19.8634,19.8741,43500.0
2013-01-09 12:05:00,37.16,37.18,37.16,37.17,7600.0,19.8687,19.8794,19.8687,19.8741,7600.0
2013-01-09 12:10:00,37.17,37.2,37.17,37.19,13500.0,19.8741,19.8901,19.8741,19.8847,13500.0
2013-01-09 12:15:00,37.18,37.19,37.17,37.17,13200.0,19.8794,19.8847,19.8741,19.8741,13200.0
2013-01-09 12:20:00,37.17,37.18,37.12,37.13,46800.0,19.8741,19.8794,19.8473,19.8527,46800.0
2013-01-09 12:25:00,37.13,37.17,37.13,37.15,23100.0,19.8527,19.8741,19.8527,19.8634,23100.0
2013-01-09 12:30:00,37.16,37.18,37.16,37.18,13700.0,19.8687,19.8794,19.8687,19.8794,13700.0
2013-01-09 12:35:00,37.18,37.19,37.17,37.19,11100.0,19.8794,19.8847,19.8741,19.8847,11100.0
2013-01-09 12:40:00,37.19,37.19,37.17,37.17,16000.0,19.8847,19.8847,19.8741,19.8741,16000.0
2013-01-09 12:45:00,37.17,37.17,37.13,37.15,29500.0,19.8741,19.8741,19.8527,19.8634,29500.0
2013-01-09 12:50:00,37.14,37.15,37.11,37.11,54600.0,19.858,19.8634,19.842,19.842,54600.0
2013-01-09 12:55:00,37.1,37.13,37.08,37.13,21800.0,19.8366,19.8527,19.8259,19.8527,21800.0
2013-01-09 13:00:00,37.14,37.14,37.1,37.12,25100.0,19.858,19.858,19.8366,19.8473,25100.0
2013-01-09 13:05:00,37.11,37.13,37.11,37.13,15800.0,19.842,19.8527,19.842,19.8527,15800.0
2013-01-09 13:10:00,37.13,37.14,37.11,37.12,22400.0,19.8527,19.858,19.842,19.8473,22400.0
2013-01-09 13:15:00,37.12,37.18,37.12,37.16,8500.0,19.8473,19.8794,19.8473,19.8687,8500.0
2013-01-09 13:20:00,37.16,37.17,37.15,37.16,14800.0,19.8687,19.8741,19.8634,19.8687,14800.0
2013-01-09 13:25:00,37.15,37.15,37.11,37.11,5800.0,19.8634,19.8634,19.842,19.842,5800.0
2013-01-09 13:30:00,37.11,37.12,37.11,37.11,6400.0,19.842,19.8473,19.842,19.842,6400.0
2013-01-09 13:35:00,37.12,37.13,37.1,37.11,25700.0,19.8473,19.8527,19.8366,19.842,25700.0
2013-01-09 13:40:00,37.12,37.12,37.1,37.11,8900.0,19.8473,19.8473,19.8366,19.842,8900.0
2013-01-09 13:45:00,37.11,37.12,37.1,37.11,26600.0,19.842,19.8473,19.8366,19.842,26600.0
2013-01-09 13:50:00,37.12,37.12,37.11,37.12,10400.0,19.8473,19.8473,19.842,19.8473,10400.0
2013-01-09 13:55:00,37.11,37.16,37.11,37.15,84100.0,19.842,19.8687,19.842,19.8634,84100.0
2013-01-09 14:00:00,37.13,37.13,37.1,37.11,48900.0,19.8527,19.8527,19.8366,19.842,48900.0
2013-01-09 14:05:00,37.11,37.12,37.09,37.1,20000.0,19.842,19.8473,19.8313,19.8366,20000.0
2013-01-09 14:10:00,37.1,37.12,37.1,37.1,26100.0,19.8366,19.8473,19.8366,19.8366,26100.0
2013-01-09 14:15:00,37.11,37.13,37.09,37.1,32900.0,19.842,19.8527,19.8313,19.8366,32900.0
2013-01-09 14:20:00,37.1,37.11,37.06,37.07,20300.0,19.8366,19.842,19.8152,19.8206,20300.0
2013-01-09 14:25:00,37.07,37.1,37.07,37.08,23400.0,19.8206,19.8366,19.8206,19.8259,23400.0
2013-01-09 14:30:00,37.08,37.1,37.08,37.08,29200.0,19.8259,19.8366,19.8259,19.8259,29200.0
2013-01-09 14:35:00,37.09,37.1,37.06,37.07,43000.0,19.8313,19.8366,19.8152,19.8206,43000.0
2013-01-09 14:40:00,37.07,37.08,37.06,37.06,23900.0,19.8206,19.8259,19.8152,19.8152,23900.0
2013-01-09 14:45:00,37.06,37.1,37.06,37.08,37600.0,19.8152,19.8366,19.8152,19.8259,37600.0
2013-01-09 14:50:00,37.08,37.09,37.06,37.08,27700.0,19.8259,19.8313,19.8152,19.8259,27700.0
2013-01-09 14:55:00,37.08,37.1,37.07,37.09,18500.0,19.8259,19.8366,19.8206,19.8313,18500.0
2013-01-09 15:00:00,37.09,37.1,37.07,37.09,23500.0,19.8313,19.8366,19.8206,19.8313,23500.0
2013-01-09 15:05:00,37.09,37.13,37.09,37.12,48000.0,19.8313,19.8527,19.8313,19.8473,48000.0
2013-01-09 15:10:00,37.12,37.17,37.1,37.16,25500.0,19.8473,19.8741,19.8366,19.8687,25500.0
2013-01-09 15:15:00,37.16,37.16,37.12,37.12,125000.0,19.8687,19.8687,19.8473,19.8473,125000.0
2013-01-09 15:20:00,37.13,37.16,37.1,37.13,34900.0,19.8527,19.8687,19.8366,19.8527,34900.0
2013-01-09 15:25:00,37.13,37.14,37.08,37.1,22100.0,19.8527,19.858,19.8259,19.8366,22100.0
2013-01-09 15:30:00,37.1,37.15,37.1,37.11,211100.0,19.8366,19.8634,19.8366,19.842,211100.0
2013-01-09 15:35:00,37.11,37.13,37.1,37.1,52300.0,19.842,19.8527,19.8366,19.8366,52300.0
2013-01-09 15:40:00,37.11,37.11,37.09,37.09,61700.0,19.842,19.842,19.8313,19.8313,61700.0
2013-01-09 15:45:00,37.1,37.12,37.08,37.11,68900.0,19.8366,19.8473,19.8259,19.842,68900.0
2013-01-09 15:50:00,37.12,37.18,37.12,37.13,78400.0,19.8473,19.8794,19.8473,19.8527,78400.0
2013-01-09 15:55:00,37.13,37.16,37.11,37.12,215100.0,19.8527,19.8687,19.842,19.8473,215100.0
2013-01-10 09:30:00,37.32,37.37,37.23,37.29,63500.0,19.9543,19.981,19.9061,19.9382,63500.0
2013-01-10 09:35:00,37.29,37.31,37.2,37.24,40700.0,19.9382,19.9489,19.8901,19.9115,40700.0
2013-01-10 09:40:00,37.25,37.27,37.17,37.17,62300.0,19.9168,19.9275,19.8741,19.8741,62300.0
2013-01-10 09:45:00,37.16,37.21,37.08,37.1,54400.0,19.8687,19.8954,19.8259,19.8366,54400.0
2013-01-10 09:50:00,37.09,37.15,37.04,37.14,42200.0,19.8313,19.8634,19.8045,19.858,42200.0
2013-01-10 09:55:00,37.15,37.18,37.14,37.16,25300.0,19.8634,19.8794,19.858,19.8687,25300.0
2013-01-10 10:00:00,37.15,37.17,37.09,37.13,61900.0,19.8634,19.8741,19.8313,19.8527,61900.0
2013-01-10 10:05:00,37.12,37.13,37.05,37.06,56200.0,19.8473,19.8527,19.8099,19.8152,56200.0
2013-01-10 10:10:00,37.05,37.06,36.99,37.03,90000.0,19.8099,19.8152,19.7778,19.7992,90000.0
2013-01-10 10:15:00,37.03,37.04,36.99,37.02,82900.0,19.7992,19.8045,19.7778,19.7939,82900.0
2013-01-10 10:20:00,37.02,37.1,37.02,37.05,205300.0,19.7939,19.8366,19.7939,19.8099,205300.0
2013-01-10 10:25:00,37.05,37.07,37.01,37.05,77600.0,19.8099,19.8206,19.7885,19.8099,77600.0
2013-01-10 10:30:00,37.05,37.05,36.99,37.03,98300.0,19.8099,19.8099,19.7778,19.7992,98300.0
2013-01-10 10:35:00,37.03,37.06,37.0,37.06,53900.0,19.7992,19.8152,19.7832,19.8152,53900.0
2013-01-10 10:40:00,37.06,37.07,37.02,37.07,35200.0,19.8152,19.8206,19.7939,19.8206,35200.0
2013-01-10 10:45:00,37.06,37.07,37.0,37.03,44500.0,19.8152,19.8206,19.7832,19.7992,44500.0
2013-01-10 10:50:00,37.03,37.06,37.01,37.06,28300.0,19.7992,19.8152,19.7885,19.8152,28300.0
2013-01-10 10:55:00,37.05,37.08,37.01,37.01,57300.0,19.8099,19.8259,19.7885,19.7885,57300.0
2013-01-10 11:00:00,37.01,37.03,37.0,37.02,177400.0,19.7885,19.7992,19.7832,19.7939,177400.0
2013-01-10 11:05:00,37.03,37.04,36.97,36.98,147000.0,19.7992,19.8045,19.7671,19.7725,147000.0
2013-01-10 11:10:00,36.98,37.0,36.95,36.95,38100.0,19.7725,19.7832,19.7564,19.7564,38100.0
2013-01-10 11:15:00,36.95,36.99,36.94,36.97,47400.0,19.7564,19.7778,19.7511,19.7671,47400.0
2013-01-10 11:20:00,36.96,36.99,36.94,36.96,44300.0,19.7618,19.7778,19.7511,19.7618,44300.0
2013-01-10 11:25:00,36.96,37.0,36.96,36.96,38800.0,19.7618,19.7832,19.7618,19.7618,38800.0
2013-01-10 11:30:00,36.97,37.01,36.97,36.99,58800.0,19.7671,19.7885,19.7671,19.7778,58800.0
2013-01-10 11:35:00,36.98,36.99,36.94,36.97,83500.0,19.7725,19.7778,19.7511,19.7671,83500.0
2013-01-10 11:40:00,36.96,37.0,36.93,37.0,38800.0,19.7618,19.7832,19.7457,19.7832,38800.0
2013-01-10 11:45:00,36.99,37.0,36.97,37.0,22900.0,19.7778,19.7832,19.7671,19.7832,22900.0
2013-01-10 11:50:00,36.99,37.0,36.95,36.96,18900.0,19.7778,19.7832,19.7564,19.7618,18900.0
2013-01-10 11:55:00,36.95,36.99,36.95,36.96,22800.0,19.7564,19.7778,19.7564,19.7618,22800.0
2013-01-10 12:00:00,36.97,37.06,36.97,37.06,33200.0,19.7671,19.8152,19.7671,19.8152,33200.0
2013-01-10 12:05:00,37.05,37.07,37.04,37.07,24400.0,19.8099,19.8206,19.8045,19.8206,24400.0
2013-01-10 12:10:00,37.06,37.15,37.06,37.13,28400.0,19.8152,19.8634,19.8152,19.8527,28400.0
2013-01-10 12:15:00,37.13,37.16,37.13,37.15,17100.0,19.8527,19.8687,19.8527,19.8634,17100.0
2013-01-10 12:20:00,37.15,37.16,37.14,37.15,44200.0,19.8634,19.8687,19.858,19.8634,44200.0
2013-01-10 12:25:00,37.15,37.16,37.12,37.15,31900.0,19.8634,19.8687,19.8473,19.8634,31900.0
2013-01-10 12:30:00,37.14,37.17,37.09,37.1,133400.0,19.858,19.8741,19.8313,19.8366,133400.0
2013-01-10 12:35:00,37.1,37.11,37.07,37.07,62000.0,19.8366,19.842,19.8206,19.8206,62000.0
2013-01-10 12:40:00,37.08,37.1,37.06,37.06,27500.0,19.8259,19.8366,19.8152,19.8152,27500.0
2013-01-10 12:45:00,37.07,37.07,37.06,37.07,11100.0,19.8206,19.8206,19.8152,19.8206,11100.0
2013-01-10 12:50:00,37.08,37.08,37.07,37.08,5800.0,19.8259,19.8259,19.8206,19.8259,5800.0
2013-01-10 12:55:00,37.08,37.15,37.07,37.13,32000.0,19.8259,19.8634,19.8206,19.8527,32000.0
2013-01-10 13:00:00,37.13,37.14,37.11,37.12,15600.0,19.8527,19.858,19.842,19.8473,15600.0
2013-01-10 13:05:00,37.12,37.13,37.11,37.12,14500.0,19.8473,19.8527,19.842,19.8473,14500.0
2013-01-10 13:10:00,37.13,37.14,37.1,37.1,17600.0,19.8527,19.858,19.8366,19.8366,17600.0
2013-01-10 13:15:00,37.1,37.11,37.08,37.09,29300.0,19.8366,19.842,19.8259,19.8313,29300.0
2013-01-10 13:20:00,37.1,37.1,37.06,37.07,48400.0,19.8366,19.8366,19.8152,19.8206,48400.0
2013-01-10 13:25:00,37.07,37.08,37.06,37.06,16500.0,19.8206,19.8259,19.8152,19.8152,16500.0
2013-01-10 13:30:00,37.06,37.11,37.06,37.09,62900.0,19.8152,19.842,19.8152,19.8313,62900.0
2013-01-10 13:35:00,37.08,37.09,37.05,37.05,28400.0,19.8259,19.8313,19.8099,19.8099,28400.0
2013-01-10 13:40:00,37.05,37.09,37.04,37.07,39000.0,19.8099,19.8313,19.8045,19.8206,39000.0
2013-01-10 13:45:00,37.07,37.08,37.05,37.06,18700.0,19.8206,19.8259,19.8099,19.8152,18700.0
2013-01-10 13:50:00,37.07,37.09,37.05,37.08,31000.0,19.8206,19.8313,19.8099,19.8259,31000.0
2013-01-10 13:55:00,37.07,37.11,37.07,37.1,108900.0,19.8206,19.842,19.8206,19.8366,108900.0
2013-01-10 14:00:00,37.1,37.11,37.08,37.09,88100.0,19.8366,19.842,19.8259,19.8313,88100.0
2013-01-10 14:05:00,37.09,37.11,37.09,37.1,49100.0,19.8313,19.842,19.8313,19.8366,49100.0
2013-01-10 14:10:00,37.11,37.11,37.08,37.09,61600.0,19.842,19.842,19.8259,19.8313,61600.0
2013-01-10 14:15:00,37.09,37.11,37.09,37.09,24200.0,19.8313,19.842,19.8313,19.8313,24200.0
2013-01-10 14:20:00,37.09,37.11,37.09,37.09,28200.0,19.8313,19.842,19.8313,19.8313,28200.0
2013-01-10 14:25:00,37.1,37.12,37.09,37.09,44000.0,19.8366,19.8473,19.8313,19.8313,44000.0
2013-01-10 14:30:00,37.1,37.13,37.09,37.1,49700.0,19.8366,19.8527,19.8313,19.8366,49700.0
2013-01-10 14:35:00,37.1,37.11,37.09,37.09,29700.0,19.8366,19.842,19.8313,19.8313,29700.0
2013-01-10 14:40:00,37.1,37.11,37.09,37.1,50700.0,19.8366,19.842,19.8313,19.8366,50700.0
2013-01-10 14:45:00,37.11,37.11,37.09,37.1,46000.0,19.842,19.842,19.8313,19.8366,46000.0
2013-01-10 14:50:00,37.11,37.12,37.09,37.11,41700.0,19.842,19.8473,19.8313,19.842,41700.0
2013-01-10 14:55:00,37.11,37.12,37.08,37.1,64700.0,19.842,19.8473,19.8259,19.8366,64700.0
2013-01-10 15:00:00,37.1,37.11,37.09,37.09,74200.0,19.8366,19.842,19.8313,19.8313,74200.0
2013-01-10 15:05:00,37.09,37.11,37.09,37.1,49100.0,19.8313,19.842,19.8313,19.8366,49100.0
2013-01-10 15:10:00,37.09,37.11,37.09,37.1,84400.0,19.8313,19.842,19.8313,19.8366,84400.0
2013-01-10 15:15:00,37.09,37.11,37.09,37.1,38800.0,19.8313,19.842,19.8313,19.8366,38800.0
2013-01-10 15:20:00,37.1,37.14,37.09,37.1,65100.0,19.8366,19.858,19.8313,19.8366,65100.0
2013-01-10 15:25:00,37.11,37.11,37.08,37.1,42800.0,19.842,19.842,19.8259,19.8366,42800.0
2013-01-10 15:30:00,37.11,37.11,37.09,37.1,44300.0,19.842,19.842,19.8313,19.8366,44300.0
2013-01-10 15:35:00,37.1,37.14,37.1,37.14,84700.0,19.8366,19.858,19.8366,19.858,84700.0
2013-01-10 15:40:00,37.13,37.15,37.12,37.13,41900.0,19.8527,19.8634,19.8473,19.8527,41900.0
2013-01-10 15:45:00,37.14,37.16,37.12,37.12,93400.0,19.858,19.8687,19.8473,19.8473,93400.0
2013-01-10 15:50:00,37.13,37.14,37.11,37.13,106000.0,19.8527,19.858,19.842,19.8527,106000.0
2013-01-10 15:55:00,37.13,37.14,37.06,37.11,602200.0,19.8527,19.858,19.8152,19.842,602200.0
2013-01-11 09:30:00,37.31,37.31,37.07,37.1,49600.0,19.9489,19.9489,19.8206,19.8366,49600.0
2013-01-11 09:35:00,37.1,37.15,37.07,37.12,29500.0,19.8366,19.8634,19.8206,19.8473,29500.0
2013-01-11 09:40:00,37.13,37.14,37.09,37.14,28000.0,19.8527,19.858,19.8313,19.858,28000.0
2013-01-11 09:45:00,37.13,37.14,37.06,37.08,24500.0,19.8527,19.858,19.8152,19.8259,24500.0
2013-01-11 09:50:00,37.08,37.11,37.06,37.1,22900.0,19.8259,19.842,19.8152,19.8366,22900.0
2013-01-11 09:55:00,37.11,37.11,37.09,37.11,21600.0,19.842,19.842,19.8313,19.842,21600.0
2013-01-11 10:00:00,37.11,37.11,37.08,37.11,27500.0,19.842,19.842,19.8259,19.842,27500.0
2013-01-11 10:05:00,37.1,37.11,36.98,37.0,92700.0,19.8366,19.842,19.7725,19.7832,92700.0
2013-01-11 10:10:00,37.0,37.02,37.0,37.0,45500.0,19.7832,19.7939,19.7832,19.7832,45500.0
2013-01-11 10:15:00,37.01,37.05,37.0,37.04,74900.0,19.7885,19.8099,19.7832,19.8045,74900.0
2013-01-11 10:20:00,37.03,37.06,37.02,37.05,31800.0,19.7992,19.8152,19.7939,19.8099,31800.0
2013-01-11 10:25:00,37.05,37.07,37.03,37.03,12700.0,19.8099,19.8206,19.7992,19.7992,12700.0
2013-01-11 10:30:00,37.03,37.07,37.02,37.06,17000.0,19.7992,19.8206,19.7939,19.8152,17000.0
2013-01-11 10:35:00,37.07,37.12,37.07,37.08,42900.0,19.8206,19.8473,19.8206,19.8259,42900.0
2013-01-11 10:40:00,37.08,37.09,37.03,37.03,15000.0,19.8259,19.8313,19.7992,19.7992,15000.0
2013-01-11 10:45:00,37.04,37.08,37.04,37.08,22300.0,19.8045,19.8259,19.8045,19.8259,22300.0
2013-01-11 10:50:00,37.08,37.09,37.03,37.04,106800.0,19.8259,19.8313,19.7992,19.8045,106800.0
2013-01-11 10:55:00,37.04,37.09,37.03,37.07,40300.0,19.8045,19.8313,19.7992,19.8206,40300.0
2013-01-11 11:00:00,37.06,37.07,37.05,37.06,26600.0,19.8152,19.8206,19.8099,19.8152,26600.0
2013-01-11 11:05:00,37.05,37.07,37.03,37.04,58800.0,19.8099,19.8206,19.7992,19.8045,58800.0
2013-01-11 11:10:00,37.05,37.06,37.04,37.05,19200.0,19.8099,19.8152,19.8045,19.8099,19200.0
2013-01-11 11:15:00,37.05,37.06,37.04,37.05,18000.0,19.8099,19.8152,19.8045,19.8099,18000.0
2013-01-11 11:20:00,37.05,37.06,37.05,37.06,11800.0,19.8099,19.8152,19.8099,19.8152,11800.0
2013-01-11 11:25:00,37.06,37.06,37.02,37.02,23300.0,19.8152,19.8152,19.7939,19.7939,23300.0
2013-01-11 11:30:00,37.03,37.04,37.01,37.02,15400.0,19.7992,19.8045,19.7885,19.7939,15400.0
2013-01-11 11:35:00,37.02,37.04,37.02,37.04,18700.0,19.7939,19.8045,19.7939,19.8045,18700.0
2013-01-11 11:40:00,37.05,37.06,37.02,37.03,22400.0,19.8099,19.8152,19.7939,19.7992,22400.0
2013-01-11 11:45:00,37.02,37.03,36.96,36.98,29500.0,19.7939,19.7992,19.7618,19.7725,29500.0
2013-01-11 11:50:00,36.98,37.03,36.98,36.99,60400.0,19.7725,19.7992,19.7725,19.7778,60400.0
2013-01-11 11:55:00,37.0,37.0,36.97,36.98,22200.0,19.7832,19.7832,19.7671,19.7725,22200.0
2013-01-11 12:00:00,36.97,36.99,36.96,36.97,58900.0,19.7671,19.7778,19.7618,19.7671,58900.0
2013-01-11 12:05:00,36.97,36.98,36.96,36.98,23900.0,19.7671,19.7725,19.7618,19.7725,23900.0
2013-01-11 12:10:00,36.98,36.98,36.97,36.97,33500.0,19.7725,19.7725,19.7671,19.7671,33500.0
2013-01-11 12:15:00,36.98,36.99,36.97,36.99,26100.0,19.7725,19.7778,19.7671,19.7778,26100.0
2013-01-11 12:20:00,36.99,37.01,36.97,36.99,155900.0,19.7778,19.7885,19.7671,19.7778,155900.0
2013-01-11 12:25:00,36.99,37.06,36.98,37.05,93500.0,19.7778,19.8152,19.7725,19.8099,93500.0
2013-01-11 12:30:00,37.06,37.06,37.04,37.05,32600.0,19.8152,19.8152,19.8045,19.8099,32600.0
2013-01-11 12:35:00,37.05,37.06,37.03,37.05,20800.0,19.8099,19.8152,19.7992,19.8099,20800.0
2013-01-11 12:40:00,37.05,37.1,37.04,37.05,70800.0,19.8099,19.8366,19.8045,19.8099,70800.0
2013-01-11 12:45:00,37.05,37.09,37.04,37.09,27600.0,19.8099,19.8313,19.8045,19.8313,27600.0
2013-01-11 12:50:00,37.1,37.12,37.05,37.07,32300.0,19.8366,19.8473,19.8099,19.8206,32300.0
2013-01-11 12:55:00,37.08,37.08,37.04,37.04,22900.0,19.8259,19.8259,19.8045,19.8045,22900.0
2013-01-11 13:00:00,37.04,37.06,37.04,37.06,17900.0,19.8045,19.8152,19.8045,19.8152,17900.0
2013-01-11 13:05:00,37.05,37.07,37.05,37.06,23900.0,19.8099,19.8206,19.8099,19.8152,23900.0
2013-01-11 13:10:00,37.06,37.06,37.02,37.04,16800.0,19.8152,19.8152,19.7939,19.8045,16800.0
2013-01-11 13:15:00,37.04,37.05,37.01,37.02,21700.0,19.8045,19.8099,19.7885,19.7939,21700.0
2013-01-11 13:20:00,37.02,37.04,37.02,37.03,8300.0,19.7939,19.8045,19.7939,19.7992,8300.0
2013-01-11 13:25:00,37.02,37.04,37.02,37.04,23100.0,19.7939,19.8045,19.7939,19.8045,23100.0
2013-01-11 13:30:00,37.05,37.06,37.02,37.05,23000.0,19.8099,19.8152,19.7939,19.8099,23000.0
2013-01-11 13:35:00,37.05,37.06,37.04,37.06,8700.0,19.8099,19.8152,19.8045,19.8152,8700.0
2013-01-11 13:40:00,37.06,37.07,37.04,37.04,18700.0,19.8152,19.8206,19.8045,19.8045,18700.0
2013-01-11 13:45:00,37.04,37.06,37.03,37.04,85900.0,19.8045,19.8152,19.7992,19.8045,85900.0
2013-01-11 13:50:00,37.04,37.04,37.0,37.0,22800.0,19.8045,19.8045,19.7832,19.7832,22800.0
2013-01-11 13:55:00,37.0,37.03,37.0,37.02,16800.0,19.7832,19.7992,19.7832,19.7939,16800.0
2013-01-11 14:00:00,37.02,37.03,36.99,37.0,75500.0,19.7939,19.7992,19.7778,19.7832,75500.0
2013-01-11 14:05:00,37.01,37.02,36.99,37.0,30700.0,19.7885,19.7939,19.7778,19.7832,30700.0
2013-01-11 14:10:00,36.99,37.01,36.99,37.0,47000.0,19.7778,19.7885,19.7778,19.7832,47000.0
2013-01-11 14:15:00,36.99,37.0,36.98,36.99,105900.0,19.7778,19.7832,19.7725,19.7778,105900.0
2013-01-11 14:20:00,36.99,37.0,36.97,36.98,167000.0,19.7778,19.7832,19.7671,19.7725,167000.0
2013-01-11 14:25:00,36.97,36.99,36.96,36.98,29000.0,19.7671,19.7778,19.7618,19.7725,29000.0
2013-01-11 14:30:00,36.98,36.99,36.96,36.98,32300.0,19.7725,19.7778,19.7618,19.7725,32300.0
2013-01-11 14:35:00,36.97,36.98,36.96,36.97,19900.0,19.7671,19.7725,19.7618,19.7671,19900.0
2013-01-11 14:40:00,36.97,36.98,36.94,36.95,122800.0,19.7671,19.7725,19.7511,19.7564,122800.0
2013-01-11 14:45:00,36.95,36.98,36.94,36.97,19400.0,19.7564,19.7725,19.7511,19.7671,19400.0
2013-01-11 14:50:00,36.98,36.98,36.94,36.95,34400.0,19.7725,19.7725,19.7511,19.7564,34400.0
2013-01-11 14:55:00,36.95,36.97,36.94,36.96,22700.0,19.7564,19.7671,19.7511,19.7618,22700.0
2013-01-11 15:00:00,36.97,36.99,36.95,36.95,83800.0,19.7671,19.7778,19.7564,19.7564,83800.0
2013-01-11 15:05:00,36.97,37.02,36.95,37.0,37100.0,19.7671,19.7939,19.7564,19.7832,37100.0
2013-01-11 15:10:00,37.0,37.01,36.98,36.98,81300.0,19.7832,19.7885,19.7725,19.7725,81300.0
2013-01-11 15:15:00,36.98,37.01,36.97,36.98,38200.0,19.7725,19.7885,19.7671,19.7725,38200.0
2013-01-11 15:20:00,36.99,37.04,36.99,37.02,82900.0,19.7778,19.8045,19.7778,19.7939,82900.0
2013-01-11 15:25:00,37.02,37.06,37.01,37.02,41300.0,19.7939,19.8152,19.7885,19.7939,41300.0
2013-01-11 15:30:00,37.02,37.03,37.01,37.03,38500.0,19.7939,19.7992,19.7885,19.7992,38500.0
2013-01-11 15:35:00,37.02,37.04,37.0,37.0,31100.0,19.7939,19.8045,19.7832,19.7832,31100.0
2013-01-11 15:40:00,37.01,37.02,37.0,37.02,31000.0,19.7885,19.7939,19.7832,19.7939,31000.0
2013-01-11 15:45:00,37.02,37.03,37.01,37.03,63300.0,19.7939,19.7992,19.7885,19.7992,63300.0
2013-01-11 15:50:00,37.03,37.05,37.01,37.04,108900.0,19.7992,19.8099,19.7885,19.8045,108900.0
2013-01-11 15:55:00,37.04,37.06,37.0,37.05,211600.0,19.8045,19.8152,19.7832,19.8099,211600.0
2013-01-14 09:30:00,36.76,37.25,36.76,37.23,69200.0,19.6548,19.9168,19.6548,19.9061,69200.0
2013-01-14 09:35:00,37.23,37.24,37.02,37.04,36000.0,19.9061,19.9115,19.7939,19.8045,36000.0
2013-01-14 09:40:00,37.05,37.07,37.0,37.03,25900.0,19.8099,19.8206,19.7832,19.7992,25900.0
2013-01-14 09:45:00,37.03,37.05,37.0,37.02,38600.0,19.7992,19.8099,19.7832,19.7939,38600.0
2013-01-14 09:50:00,37.02,37.06,37.01,37.05,54800.0,19.7939,19.8152,19.7885,19.8099,54800.0
2013-01-14 09:55:00,37.04,37.06,37.02,37.05,107800.0,19.8045,19.8152,19.7939,19.8099,107800.0
2013-01-14 10:00:00,37.05,37.06,37.02,37.04,64700.0,19.8099,19.8152,19.7939,19.8045,64700.0
2013-01-14 10:05:00,37.03,37.07,37.03,37.06,80800.0,19.7992,19.8206,19.7992,19.8152,80800.0
2013-01-14 10:10:00,37.05,37.06,37.03,37.03,61500.0,19.8099,19.8152,19.7992,19.7992,61500.0
2013-01-14 10:15:00,37.03,37.05,37.02,37.04,29400.0,19.7992,19.8099,19.7939,19.8045,29400.0
2013-01-14 10:20:00,37.04,37.05,37.03,37.04,27600.0,19.8045,19.8099,19.7992,19.8045,27600.0
2013-01-14 10:25:00,37.03,37.05,37.03,37.04,50700.0,19.7992,19.8099,19.7992,19.8045,50700.0
2013-01-14 10:30:00,37.03,37.03,37.02,37.03,27400.0,19.7992,19.7992,19.7939,19.7992,27400.0
2013-01-14 10:35:00,37.03,37.03,36.98,36.98,61600.0,19.7992,19.7992,19.7725,19.7725,61600.0
2013-01-14 10:40:00,36.98,37.0,36.96,36.98,66700.0,19.7725,19.7832,19.7618,19.7725,66700.0
2013-01-14 10:45:00,36.98,37.01,36.97,36.98,27600.0,19.7725,19.7885,19.7671,19.7725,27600.0
2013-01-14 10:50:00,36.98,36.98,36.95,36.96,47700.0,19.7725,19.7725,19.7564,19.7618,47700.0
2013-01-14 10:55:00,36.96,36.96,36.92,36.96,49200.0,19.7618,19.7618,19.7404,19.7618,49200.0
2013-01-14 11:00:00,36.96,36.97,36.94,36.94,34500.0,19.7618,19.7671,19.7511,19.7511,34500.0
2013-01-14 11:05:00,36.95,36.97,36.94,36.95,19100.0,19.7564,19.7671,19.7511,19.7564,19100.0
2013-01-14 11:10:00,36.95,36.95,36.92,36.93,22200.0,19.7564,19.7564,19.7404,19.7457,22200.0
2013-01-14 11:15:00,36.93,36.93,36.92,36.93,13900.0,19.7457,19.7457,19.7404,19.7457,13900.0
2013-01-14 11:20:00,36.92,36.97,36.91,36.96,67600.0,19.7404,19.7671,19.735,19.7618,67600.0
2013-01-14 11:25:00,36.96,36.98,36.95,36.98,28200.0,19.7618,19.7725,19.7564,19.7725,28200.0
2013-01-14 11:30:00,36.99,37.01,36.96,36.99,22700.0,19.7778,19.7885,19.7618,19.7778,22700.0
2013-01-14 11:35:00,36.98,37.0,36.97,36.98,8600.0,19.7725,19.7832,19.7671,19.7725,8600.0
2013-01-14 11:40:00,36.98,36.99,36.97,36.98,21800.0,19.7725,19.7778,19.7671,19.7725,21800.0
2013-01-14 11:45:00,36.99,37.02,36.99,37.02,21700.0,19.7778,19.7939,19.7778,19.7939,21700.0
2013-01-14 11:50:00,37.01,37.02,37.0,37.0,13900.0,19.7885,19.7939,19.7832,19.7832,13900.0
2013-01-14 11:55:00,37.0,37.01,36.98,36.98,21800.0,19.7832,19.7885,19.7725,19.7725,21800.0
2013-01-14 12:00:00,36.99,37.0,36.98,37.0,8400.0,19.7778,19.7832,19.7725,19.7832,8400.0
2013-01-14 12:05:00,37.0,37.0,36.99,37.0,6000.0,19.7832,19.7832,19.7778,19.7832,6000.0
2013-01-14 12:10:00,37.0,37.0,36.99,37.0,11600.0,19.7832,19.7832,19.7778,19.7832,11600.0
2013-01-14 12:15:00,37.0,37.0,36.92,36.92,26200.0,19.7832,19.7832,19.7404,19.7404,26200.0
2013-01-14 12:20:00,36.93,36.95,36.92,36.93,33300.0,19.7457,19.7564,19.7404,19.7457,33300.0
2013-01-14 12:25:00,36.93,36.94,36.92,36.93,10700.0,19.7457,19.7511,19.7404,19.7457,10700.0
2013-01-14 12:30:00,36.93,36.94,36.92,36.94,107500.0,19.7457,19.7511,19.7404,19.7511,107500.0
2013-01-14 12:35:00,36.94,36.95,36.93,36.94,35000.0,19.7511,19.7564,19.7457,19.7511,35000.0
2013-01-14 12:40:00,36.94,37.03,36.93,37.03,39200.0,19.7511,19.7992,19.7457,19.7992,39200.0
2013-01-14 12:45:00,37.02,37.02,36.99,36.99,23000.0,19.7939,19.7939,19.7778,19.7778,23000.0
2013-01-14 12:50:00,36.99,37.0,36.98,36.99,4100.0,19.7778,19.7832,19.7725,19.7778,4100.0
2013-01-14 12:55:00,36.99,36.99,36.97,36.97,9900.0,19.7778,19.7778,19.7671,19.7671,9900.0
2013-01-14 13:00:00,36.97,36.98,36.91,36.93,23400.0,19.7671,19.7725,19.735,19.7457,23400.0
2013-01-14 13:05:00,36.93,36.96,36.92,36.95,19000.0,19.7457,19.7618,19.7404,19.7564,19000.0
2013-01-14 13:10:00,36.95,36.95,36.94,36.95,5800.0,19.7564,19.7564,19.7511,19.7564,5800.0
2013-01-14 13:15:00,36.95,36.95,36.91,36.94,39500.0,19.7564,19.7564,19.735,19.7511,39500.0
2013-01-14 13:20:00,36.94,36.95,36.93,36.95,9700.0,19.7511,19.7564,19.7457,19.7564,9700.0
2013-01-14 13:25:00,36.95,36.99,36.95,36.98,17800.0,19.7564,19.7778,19.7564,19.7725,17800.0
2013-01-14 13:30:00,36.98,36.98,36.97,36.98,6100.0,19.7725,19.7725,19.7671,19.7725,6100.0
2013-01-14 13:35:00,36.98,36.98,36.95,36.95,19300.0,19.7725,19.7725,19.7564,19.7564,19300.0
2013-01-14 13:40:00,36.95,36.96,36.95,36.95,5400.0,19.7564,19.7618,19.7564,19.7564,5400.0
2013-01-14 13:45:00,36.96,36.96,36.92,36.94,23500.0,19.7618,19.7618,19.7404,19.7511,23500.0
2013-01-14 13:50:00,36.94,36.99,36.94,36.98,34400.0,19.7511,19.7778,19.7511,19.7725,34400.0
2013-01-14 13:55:00,36.98,36.99,36.97,36.98,25800.0,19.7725,19.7778,19.7671,19.7725,25800.0
2013-01-14 14:00:00,36.98,36.99,36.97,36.98,25600.0,19.7725,19.7778,19.7671,19.7725,25600.0
2013-01-14 14:05:00,36.98,36.99,36.97,36.98,9000.0,19.7725,19.7778,19.7671,19.7725,9000.0
2013-01-14 14:10:00,36.97,36.98,36.97,36.98,8800.0,19.7671,19.7725,19.7671,19.7725,8800.0
2013-01-14 14:15:00,36.98,36.99,36.96,36.98,25400.0,19.7725,19.7778,19.7618,19.7725,25400.0
2013-01-14 14:20:00,36.98,36.99,36.96,36.97,21100.0,19.7725,19.7778,19.7618,19.7671,21100.0
2013-01-14 14:25:00,36.98,36.98,36.97,36.97,15600.0,19.7725,19.7725,19.7671,19.7671,15600.0
2013-01-14 14:30:00,36.98,36.99,36.97,36.97,20000.0,19.7725,19.7778,19.7671,19.7671,20000.0
2013-01-14 14:35:00,36.98,36.98,36.93,36.96,39300.0,19.7725,19.7725,19.7457,19.7618,39300.0
2013-01-14 14:40:00,36.95,36.95,36.94,36.95,11100.0,19.7564,19.7564,19.7511,19.7564,11100.0
2013-01-14 14:45:00,36.95,36.98,36.94,36.98,93200.0,19.7564,19.7725,19.7511,19.7725,93200.0
2013-01-14 14:50:00,36.98,37.0,36.97,36.98,38700.0,19.7725,19.7832,19.7671,19.7725,38700.0
2013-01-14 14:55:00,36.98,36.98,36.96,36.97,16100.0,19.7725,19.7725,19.7618,19.7671,16100.0
2013-01-14 15:00:00,36.97,36.99,36.96,36.98,51900.0,19.7671,19.7778,19.7618,19.7725,51900.0
2013-01-14 15:05:00,36.98,36.99,36.97,36.98,34500.0,19.7725,19.7778,19.7671,19.7725,34500.0
2013-01-14 15:10:00,36.99,37.0,36.97,36.99,28600.0,19.7778,19.7832,19.7671,19.7778,28600.0
2013-01-14 15:15:00,36.98,37.0,36.98,36.98,39900.0,19.7725,19.7832,19.7725,19.7725,39900.0
2013-01-14 15:20:00,36.99,36.99,36.97,36.98,20000.0,19.7778,19.7778,19.7671,19.7725,20000.0
2013-01-14 15:25:00,36.99,37.0,36.94,36.95,76700.0,19.7778,19.7832,19.7511,19.7564,76700.0
2013-01-14 15:30:00,36.96,36.97,36.94,36.94,25500.0,19.7618,19.7671,19.7511,19.7511,25500.0
2013-01-14 15:35:00,36.95,36.96,36.91,36.94,55600.0,19.7564,19.7618,19.735,19.7511,55600.0
2013-01-14 15:40:00,36.94,36.94,36.91,36.92,42600.0,19.7511,19.7511,19.735,19.7404,42600.0
2013-01-14 15:45:00,36.92,36.94,36.91,36.93,101200.0,19.7404,19.7511,19.735,19.7457,101200.0
2013-01-14 15:50:00,36.93,36.97,36.92,36.96,96500.0,19.7457,19.7671,19.7404,19.7618,96500.0
2013-01-14 15:55:00,36.95,36.96,36.95,36.95,203600.0,19.7564,19.7618,19.7564,19.7564,203600.0
2013-01-15 09:30:00,36.84,36.84,36.7,36.77,66000.0,19.6976,19.6976,19.6228,19.6602,66000.0
2013-01-15 09:35:00,36.78,36.88,36.77,36.84,28500.0,19.6655,19.719,19.6602,19.6976,28500.0
2013-01-15 09:40:00,36.84,36.92,36.83,36.9,41700.0,19.6976,19.7404,19.6923,19.7297,41700.0
2013-01-15 09:45:00,36.89,36.9,36.76,36.79,27800.0,19.7243,19.7297,19.6548,19.6709,27800.0
2013-01-15 09:50:00,36.78,36.8,36.68,36.75,45800.0,19.6655,19.6762,19.6121,19.6495,45800.0
2013-01-15 09:55:00,36.76,36.8,36.75,36.77,39900.0,19.6548,19.6762,19.6495,19.6602,39900.0
2013-01-15 10:00:00,36.79,36.8,36.75,36.8,23400.0,19.6709,19.6762,19.6495,19.6762,23400.0
2013-01-15 10:05:00,36.79,36.87,36.78,36.85,35400.0,19.6709,19.7136,19.6655,19.703,35400.0
2013-01-15 10:10:00,36.84,36.86,36.81,36.84,18300.0,19.6976,19.7083,19.6816,19.6976,18300.0
2013-01-15 10:15:00,36.84,36.85,36.82,36.84,19600.0,19.6976,19.703,19.6869,19.6976,19600.0
2013-01-15 10:20:00,36.84,36.85,36.8,36.81,23000.0,19.6976,19.703,19.6762,19.6816,23000.0
2013-01-15 10:25:00,36.82,36.84,36.79,36.8,16100.0,19.6869,19.6976,19.6709,19.6762,16100.0
2013-01-15 10:30:00,36.81,36.82,36.78,36.8,16400.0,19.6816,19.6869,19.6655,19.6762,16400.0
2013-01-15 10:35:00,36.79,36.81,36.78,36.8,19000.0,19.6709,19.6816,19.6655,19.6762,19000.0
2013-01-15 10:40:00,36.8,36.81,36.77,36.81,20400.0,19.6762,19.6816,19.6602,19.6816,20400.0
2013-01-15 10:45:00,36.79,36.81,36.78,36.8,27100.0,19.6709,19.6816,19.6655,19.6762,27100.0
2013-01-15 10:50:00,36.8,36.81,36.78,36.78,21900.0,19.6762,19.6816,19.6655,19.6655,21900.0
2013-01-15 10:55:00,36.79,36.83,36.78,36.81,38200.0,19.6709,19.6923,19.6655,19.6816,38200.0
2013-01-15 11:00:00,36.81,36.83,36.79,36.82,23300.0,19.6816,19.6923,19.6709,19.6869,23300.0
2013-01-15 11:05:00,36.83,36.85,36.79,36.8,14800.0,19.6923,19.703,19.6709,19.6762,14800.0
2013-01-15 11:10:00,36.8,36.8,36.75,36.77,30100.0,19.6762,19.6762,19.6495,19.6602,30100.0
2013-01-15 11:15:00,36.77,36.78,36.76,36.76,17500.0,19.6602,19.6655,19.6548,19.6548,17500.0
2013-01-15 11:20:00,36.77,36.78,36.76,36.77,11000.0,19.6602,19.6655,19.6548,19.6602,11000.0
2013-01-15 11:25:00,36.77,36.78,36.74,36.74,17200.0,19.6602,19.6655,19.6441,19.6441,17200.0
2013-01-15 11:30:00,36.75,36.79,36.75,36.79,19600.0,19.6495,19.6709,19.6495,19.6709,19600.0
2013-01-15 11:35:00,36.79,36.82,36.77,36.78,22500.0,19.6709,19.6869,19.6602,19.6655,22500.0
2013-01-15 11:40:00,36.79,36.79,36.76,36.77,24700.0,19.6709,19.6709,19.6548,19.6602,24700.0
2013-01-15 11:45:00,36.77,36.84,36.75,36.84,63800.0,19.6602,19.6976,19.6495,19.6976,63800.0
2013-01-15 11:50:00,36.83,36.85,36.77,36.81,64300.0,19.6923,19.703,19.6602,19.6816,64300.0
2013-01-15 11:55:00,36.81,36.83,36.76,36.81,31400.0,19.6816,19.6923,19.6548,19.6816,31400.0
2013-01-15 12:00:00,36.82,36.84,36.79,36.81,19800.0,19.6869,19.6976,19.6709,19.6816,19800.0
2013-01-15 12:05:00,36.8,36.82,36.76,36.77,14200.0,19.6762,19.6869,19.6548,19.6602,14200.0
2013-01-15 12:10:00,36.77,36.78,36.73,36.76,24200.0,19.6602,19.6655,19.6388,19.6548,24200.0
2013-01-15 12:15:00,36.76,36.8,36.75,36.79,7500.0,19.6548,19.6762,19.6495,19.6709,7500.0
2013-01-15 12:20:00,36.79,36.79,36.77,36.78,5100.0,19.6709,19.6709,19.6602,19.6655,5100.0
2013-01-15 12:25:00,36.78,36.78,36.76,36.77,18800.0,19.6655,19.6655,19.6548,19.6602,18800.0
2013-01-15 12:30:00,36.78,36.81,36.77,36.79,15800.0,19.6655,19.6816,19.6602,19.6709,15800.0
2013-01-15 12:35:00,36.79,36.79,36.77,36.77,12200.0,19.6709,19.6709,19.6602,19.6602,12200.0
2013-01-15 12:40:00,36.77,36.8,36.76,36.78,21600.0,19.6602,19.6762,19.6548,19.6655,21600.0
2013-01-15 12:45:00,36.78,36.79,36.76,36.79,14400.0,19.6655,19.6709,19.6548,19.6709,14400.0
2013-01-15 12:50:00,36.79,36.83,36.79,36.83,19500.0,19.6709,19.6923,19.6709,19.6923,19500.0
2013-01-15 12:55:00,36.83,36.87,36.82,36.87,14700.0,19.6923,19.7136,19.6869,19.7136,14700.0
2013-01-15 13:00:00,36.87,36.9,36.84,36.84,23100.0,19.7136,19.7297,19.6976,19.6976,23100.0
2013-01-15 13:05:00,36.85,36.88,36.84,36.87,23100.0,19.703,19.719,19.6976,19.7136,23100.0
2013-01-15 13:10:00,36.86,36.87,36.84,36.85,12300.0,19.7083,19.7136,19.6976,19.703,12300.0
2013-01-15 13:15:00,36.86,36.87,36.84,36.85,27000.0,19.7083,19.7136,19.6976,19.703,27000.0
2013-01-15 13:20:00,36.85,36.86,36.82,36.83,26100.0,19.703,19.7083,19.6869,19.6923,26100.0
2013-01-15 13:25:00,36.84,36.87,36.83,36.84,28200.0,19.6976,19.7136,19.6923,19.6976,28200.0
2013-01-15 13:30:00,36.85,36.85,36.82,36.85,18500.0,19.703,19.703,19.6869,19.703,18500.0
2013-01-15 13:35:00,36.84,36.88,36.84,36.87,19900.0,19.6976,19.719,19.6976,19.7136,19900.0
2013-01-15 13:40:00,36.87,36.87,36.81,36.84,24800.0,19.7136,19.7136,19.6816,19.6976,24800.0
2013-01-15 13:45:00,36.84,36.85,36.81,36.82,14500.0,19.6976,19.703,19.6816,19.6869,14500.0
2013-01-15 13:50:00,36.82,36.84,36.78,36.8,34300.0,19.6869,19.6976,19.6655,19.6762,34300.0
2013-01-15 13:55:00,36.8,36.8,36.75,36.77,8300.0,19.6762,19.6762,19.6495,19.6602,8300.0
2013-01-15 14:00:00,36.77,36.79,36.76,36.78,11000.0,19.6602,19.6709,19.6548,19.6655,11000.0
2013-01-15 14:05:00,36.79,36.8,36.78,36.8,16600.0,19.6709,19.6762,19.6655,19.6762,16600.0
2013-01-15 14:10:00,36.8,36.82,36.78,36.8,25100.0,19.6762,19.6869,19.6655,19.6762,25100.0
2013-01-15 14:15:00,36.81,36.83,36.8,36.8,11500.0,19.6816,19.6923,19.6762,19.6762,11500.0
2013-01-15 14:20:00,36.8,36.81,36.77,36.8,32500.0,19.6762,19.6816,19.6602,19.6762,32500.0
2013-01-15 14:25:00,36.81,36.82,36.8,36.8,10100.0,19.6816,19.6869,19.6762,19.6762,10100.0
2013-01-15 14:30:00,36.8,36.81,36.77,36.77,18000.0,19.6762,19.6816,19.6602,19.6602,18000.0
2013-01-15 14:35:00,36.78,36.8,36.77,36.79,16200.0,19.6655,19.6762,19.6602,19.6709,16200.0
2013-01-15 14:40:00,36.79,36.83,36.79,36.83,17100.0,19.6709,19.6923,19.6709,19.6923,17100.0
2013-01-15 14:45:00,36.83,36.84,36.82,36.82,18600.0,19.6923,19.6976,19.6869,19.6869,18600.0
2013-01-15 14:50:00,36.83,36.84,36.82,36.83,18800.0,19.6923,19.6976,19.6869,19.6923,18800.0
2013-01-15 14:55:00,36.83,36.84,36.82,36.82,16400.0,19.6923,19.6976,19.6869,19.6869,16400.0
2013-01-15 15:00:00,36.82,36.85,36.82,36.82,29000.0,19.6869,19.703,19.6869,19.6869,29000.0
2013-01-15 15:05:00,36.82,36.84,36.82,36.83,26500.0,19.6869,19.6976,19.6869,19.6923,26500.0
2013-01-15 15:10:00,36.83,36.84,36.81,36.83,34500.0,19.6923,19.6976,19.6816,19.6923,34500.0
2013-01-15 15:15:00,36.84,36.86,36.84,36.85,45700.0,19.6976,19.7083,19.6976,19.703,45700.0
2013-01-15 15:20:00,36.85,36.86,36.84,36.85,50600.0,19.703,19.7083,19.6976,19.703,50600.0
2013-01-15 15:25:00,36.85,36.85,36.83,36.84,40600.0,19.703,19.703,19.6923,19.6976,40600.0
2013-01-15 15:30:00,36.84,36.86,36.83,36.85,82900.0,19.6976,19.7083,19.6923,19.703,82900.0
2013-01-15 15:35:00,36.84,36.85,36.82,36.83,39700.0,19.6976,19.703,19.6869,19.6923,39700.0
2013-01-15 15:40:00,36.83,36.85,36.83,36.84,50700.0,19.6923,19.703,19.6923,19.6976,50700.0
2013-01-15 15:45:00,36.85,36.85,36.8,36.8,85600.0,19.703,19.703,19.6762,19.6762,85600.0
2013-01-15 15:50:00,36.8,36.81,36.79,36.8,85700.0,19.6762,19.6816,19.6709,19.6762,85700.0
2013-01-15 15:55:00,36.81,36.85,36.79,36.82,294100.0,19.6816,19.703,19.6709,19.6869,294100.0
2013-01-16 09:30:00,36.64,36.79,36.64,36.67,44700.0,19.5907,19.6709,19.5907,19.6067,44700.0
2013-01-16 09:35:00,36.67,36.72,36.63,36.65,20900.0,19.6067,19.6334,19.5853,19.596,20900.0
2013-01-16 09:40:00,36.66,36.68,36.58,36.62,26400.0,19.6014,19.6121,19.5586,19.58,26400.0
2013-01-16 09:45:00,36.62,36.66,36.62,36.65,24000.0,19.58,19.6014,19.58,19.596,24000.0
2013-01-16 09:50:00,36.65,36.78,36.65,36.76,16700.0,19.596,19.6655,19.596,19.6548,16700.0
2013-01-16 09:55:00,36.76,36.83,36.73,36.81,27700.0,19.6548,19.6923,19.6388,19.6816,27700.0
2013-01-16 10:00:00,36.81,36.82,36.78,36.79,16800.0,19.6816,19.6869,19.6655,19.6709,16800.0
2013-01-16 10:05:00,36.79,36.83,36.79,36.81,22000.0,19.6709,19.6923,19.6709,19.6816,22000.0
2013-01-16 10:10:00,36.82,36.82,36.75,36.79,49100.0,19.6869,19.6869,19.6495,19.6709,49100.0
2013-01-16 10:15:00,36.8,36.83,36.79,36.8,82500.0,19.6762,19.6923,19.6709,19.6762,82500.0
2013-01-16 10:20:00,36.8,36.81,36.76,36.76,90400.0,19.6762,19.6816,19.6548,19.6548,90400.0
2013-01-16 10:25:00,36.76,36.79,36.75,36.75,32500.0,19.6548,19.6709,19.6495,19.6495,32500.0
2013-01-16 10:30:00,36.76,36.77,36.73,36.73,81900.0,19.6548,19.6602,19.6388,19.6388,81900.0
2013-01-16 10:35:00,36.75,36.76,36.73,36.75,33100.0,19.6495,19.6548,19.6388,19.6495,33100.0
2013-01-16 10:40:00,36.75,36.76,36.74,36.75,21900.0,19.6495,19.6548,19.6441,19.6495,21900.0
2013-01-16 10:45:00,36.74,36.75,36.73,36.74,35600.0,19.6441,19.6495,19.6388,19.6441,35600.0
2013-01-16 10:50:00,36.74,36.74,36.72,36.74,26800.0,19.6441,19.6441,19.6334,19.6441,26800.0
2013-01-16 10:55:00,36.74,36.74,36.7,36.72,41800.0,19.6441,19.6441,19.6228,19.6334,41800.0
2013-01-16 11:00:00,36.71,36.73,36.7,36.71,41300.0,19.6281,19.6388,19.6228,19.6281,41300.0
2013-01-16 11:05:00,36.71,36.73,36.7,36.72,100300.0,19.6281,19.6388,19.6228,19.6334,100300.0
2013-01-16 11:10:00,36.72,36.73,36.7,36.71,45100.0,19.6334,19.6388,19.6228,19.6281,45100.0
2013-01-16 11:15:00,36.72,36.73,36.7,36.71,41700.0,19.6334,19.6388,19.6228,19.6281,41700.0
2013-01-16 11:20:00,36.71,36.73,36.7,36.7,58300.0,19.6281,19.6388,19.6228,19.6228,58300.0
2013-01-16 11:25:00,36.7,36.73,36.7,36.72,47000.0,19.6228,19.6388,19.6228,19.6334,47000.0
2013-01-16 11:30:00,36.72,36.73,36.7,36.73,36800.0,19.6334,19.6388,19.6228,19.6388,36800.0
2013-01-16 11:35:00,36.73,36.74,36.69,36.7,25200.0,19.6388,19.6441,19.6174,19.6228,25200.0
2013-01-16 11:40:00,36.7,36.73,36.7,36.72,40900.0,19.6228,19.6388,19.6228,19.6334,40900.0
2013-01-16 11:45:00,36.71,36.72,36.7,36.72,29200.0,19.6281,19.6334,19.6228,19.6334,29200.0
2013-01-16 11:50:00,36.72,36.73,36.7,36.71,106400.0,19.6334,19.6388,19.6228,19.6281,106400.0
2013-01-16 11:55:00,36.71,36.72,36.67,36.67,71600.0,19.6281,19.6334,19.6067,19.6067,71600.0
2013-01-16 12:00:00,36.67,36.69,36.62,36.68,63900.0,19.6067,19.6174,19.58,19.6121,63900.0
2013-01-16 12:05:00,36.69,36.69,36.64,36.65,48400.0,19.6174,19.6174,19.5907,19.596,48400.0
2013-01-16 12:10:00,36.65,36.65,36.62,36.64,33900.0,19.596,19.596,19.58,19.5907,33900.0
2013-01-16 12:15:00,36.63,36.64,36.61,36.63,22000.0,19.5853,19.5907,19.5746,19.5853,22000.0
2013-01-16 12:20:00,36.63,36.64,36.62,36.63,15100.0,19.5853,19.5907,19.58,19.5853,15100.0
2013-01-16 12:25:00,36.64,36.65,36.63,36.65,21200.0,19.5907,19.596,19.5853,19.596,21200.0
2013-01-16 12:30:00,36.64,36.67,36.64,36.66,15700.0,19.5907,19.6067,19.5907,19.6014,15700.0
2013-01-16 12:35:00,36.66,36.71,36.66,36.71,16100.0,19.6014,19.6281,19.6014,19.6281,16100.0
2013-01-16 12:40:00,36.71,36.76,36.71,36.76,25100.0,19.6281,19.6548,19.6281,19.6548,25100.0
2013-01-16 12:45:00,36.75,36.76,36.74,36.76,25900.0,19.6495,19.6548,19.6441,19.6548,25900.0
2013-01-16 12:50:00,36.75,36.76,36.73,36.73,40700.0,19.6495,19.6548,19.6388,19.6388,40700.0
2013-01-16 12:55:00,36.73,36.73,36.71,36.72,171100.0,19.6388,19.6388,19.6281,19.6334,171100.0
2013-01-16 13:00:00,36.72,36.73,36.7,36.73,63200.0,19.6334,19.6388,19.6228,19.6388,63200.0
2013-01-16 13:05:00,36.73,36.74,36.7,36.72,26900.0,19.6388,19.6441,19.6228,19.6334,26900.0
2013-01-16 13:10:00,36.72,36.72,36.67,36.68,28900.0,19.6334,19.6334,19.6067,19.6121,28900.0
2013-01-16 13:15:00,36.69,36.71,36.66,36.7,37900.0,19.6174,19.6281,19.6014,19.6228,37900.0
2013-01-16 13:20:00,36.7,36.72,36.69,36.7,62400.0,19.6228,19.6334,19.6174,19.6228,62400.0
2013-01-16 13:25:00,36.7,36.71,36.67,36.7,29800.0,19.6228,19.6281,19.6067,19.6228,29800.0
2013-01-16 13:30:00,36.69,36.71,36.67,36.7,29000.0,19.6174,19.6281,19.6067,19.6228,29000.0
2013-01-16 13:35:00,36.7,36.7,36.68,36.69,20600.0,19.6228,19.6228,19.6121,19.6174,20600.0
2013-01-16 13:40:00,36.7,36.71,36.68,36.69,28700.0,19.6228,19.6281,19.6121,19.6174,28700.0
2013-01-16 13:45:00,36.69,36.69,36.65,36.68,47700.0,19.6174,19.6174,19.596,19.6121,47700.0
2013-01-16 13:50:00,36.68,36.69,36.66,36.66,23100.0,19.6121,19.6174,19.6014,19.6014,23100.0
2013-01-16 13:55:00,36.66,36.68,36.63,36.66,40100.0,19.6014,19.6121,19.5853,19.6014,40100.0
2013-01-16 14:00:00,36.65,36.67,36.65,36.66,17400.0,19.596,19.6067,19.596,19.6014,17400.0
2013-01-16 14:05:00,36.66,36.66,36.6,36.63,39800.0,19.6014,19.6014,19.5693,19.5853,39800.0
2013-01-16 14:10:00,36.63,36.63,36.61,36.61,8100.0,19.5853,19.5853,19.5746,19.5746,8100.0
2013-01-16 14:15:00,36.61,36.64,36.6,36.64,28800.0,19.5746,19.5907,19.5693,19.5907,28800.0
2013-01-16 14:20:00,36.64,36.67,36.63,36.64,41000.0,19.5907,19.6067,19.5853,19.5907,41000.0
2013-01-16 14:25:00,36.65,36.68,36.63,36.66,46200.0,19.596,19.6121,19.5853,19.6014,46200.0
2013-01-16 14:30:00,36.66,36.67,36.61,36.62,23600.0,19.6014,19.6067,19.5746,19.58,23600.0
2013-01-16 14:35:00,36.62,36.63,36.6,36.63,39900.0,19.58,19.5853,19.5693,19.5853,39900.0
2013-01-16 14:40:00,36.63,36.64,36.61,36.62,91600.0,19.5853,19.5907,19.5746,19.58,91600.0
2013-01-16 14:45:00,36.63,36.63,36.61,36.62,194300.0,19.5853,19.5853,19.5746,19.58,194300.0
2013-01-16 14:50:00,36.61,36.64,36.61,36.62,65500.0,19.5746,19.5907,19.5746,19.58,65500.0
2013-01-16 14:55:00,36.61,36.62,36.56,36.57,79900.0,19.5746,19.58,19.5479,19.5532,79900.0
2013-01-16 15:00:00,36.57,36.6,36.57,36.59,124600.0,19.5532,19.5693,19.5532,19.5639,124600.0
2013-01-16 15:05:00,36.58,36.59,36.56,36.57,35200.0,19.5586,19.5639,19.5479,19.5532,35200.0
2013-01-16 15:10:00,36.56,36.59,36.56,36.59,38400.0,19.5479,19.5639,19.5479,19.5639,38400.0
2013-01-16 15:15:00,36.59,36.6,36.58,36.6,15400.0,19.5639,19.5693,19.5586,19.5693,15400.0
2013-01-16 15:20:00,36.6,36.62,36.56,36.58,103400.0,19.5693,19.58,19.5479,19.5586,103400.0
2013-01-16 15:25:00,36.58,36.59,36.55,36.56,57500.0,19.5586,19.5639,19.5426,19.5479,57500.0
2013-01-16 15:30:00,36.56,36.57,36.54,36.56,165600.0,19.5479,19.5532,19.5372,19.5479,165600.0
2013-01-16 15:35:00,36.56,36.57,36.54,36.55,88200.0,19.5479,19.5532,19.5372,19.5426,88200.0
2013-01-16 15:40:00,36.56,36.6,36.54,36.57,88800.0,19.5479,19.5693,19.5372,19.5532,88800.0
2013-01-16 15:45:00,36.58,36.65,36.58,36.64,83200.0,19.5586,19.596,19.5586,19.5907,83200.0
2013-01-16 15:50:00,36.63,36.64,36.57,36.6,125400.0,19.5853,19.5907,19.5532,19.5693,125400.0
2013-01-16 15:55:00,36.6,36.63,36.56,36.6,207400.0,19.5693,19.5853,19.5479,19.5693,207400.0
2013-01-17 09:30:00,37.14,37.7,37.03,37.66,236400.0,19.858,20.1574,19.7992,20.136,236400.0
2013-01-17 09:35:00,37.62,37.63,37.3,37.31,144200.0,20.1147,20.12,19.9436,19.9489,144200.0
2013-01-17 09:40:00,37.29,37.32,37.26,37.28,167300.0,19.9382,19.9543,19.9222,19.9329,167300.0
2013-01-17 09:45:00,37.29,37.31,37.2,37.22,80000.0,19.9382,19.9489,19.8901,19.9008,80000.0
2013-01-17 09:50:00,37.21,37.25,37.15,37.24,67700.0,19.8954,19.9168,19.8634,19.9115,67700.0
2013-01-17 09:55:00,37.25,37.3,37.18,37.26,84900.0,19.9168,19.9436,19.8794,19.9222,84900.0
2013-01-17 10:00:00,37.25,37.32,37.21,37.28,98900.0,19.9168,19.9543,19.8954,19.9329,98900.0
2013-01-17 10:05:00,37.3,37.32,37.23,37.25,63500.0,19.9436,19.9543,19.9061,19.9168,63500.0
2013-01-17 10:10:00,37.25,37.31,37.22,37.23,60800.0,19.9168,19.9489,19.9008,19.9061,60800.0
2013-01-17 10:15:00,37.24,37.26,37.18,37.19,45400.0,19.9115,19.9222,19.8794,19.8847,45400.0
2013-01-17 10:20:00,37.19,37.25,37.19,37.22,41300.0,19.8847,19.9168,19.8847,19.9008,41300.0
2013-01-17 10:25:00,37.21,37.25,37.21,37.22,50000.0,19.8954,19.9168,19.8954,19.9008,50000.0
2013-01-17 10:30:00,37.21,37.23,37.19,37.2,71100.0,19.8954,19.9061,19.8847,19.8901,71100.0
2013-01-17 10:35:00,37.21,37.23,37.18,37.18,112400.0,19.8954,19.9061,19.8794,19.8794,112400.0
2013-01-17 10:40:00,37.19,37.22,37.15,37.19,135600.0,19.8847,19.9008,19.8634,19.8847,135600.0
2013-01-17 10:45:00,37.2,37.2,37.16,37.2,64600.0,19.8901,19.8901,19.8687,19.8901,64600.0
2013-01-17 10:50:00,37.19,37.23,37.15,37.15,46800.0,19.8847,19.9061,19.8634,19.8634,46800.0
2013-01-17 10:55:00,37.16,37.16,37.11,37.14,45600.0,19.8687,19.8687,19.842,19.858,45600.0
2013-01-17 11:00:00,37.15,37.16,37.11,37.13,72700.0,19.8634,19.8687,19.842,19.8527,72700.0
2013-01-17 11:05:00,37.14,37.16,37.1,37.13,45400.0,19.858,19.8687,19.8366,19.8527,45400.0
2013-01-17 11:10:00,37.12,37.16,37.12,37.15,34800.0,19.8473,19.8687,19.8473,19.8634,34800.0
2013-01-17 11:15:00,37.16,37.16,37.12,37.12,28300.0,19.8687,19.8687,19.8473,19.8473,28300.0
2013-01-17 11:20:00,37.13,37.15,37.12,37.14,35200.0,19.8527,19.8634,19.8473,19.858,35200.0
2013-01-17 11:25:00,37.14,37.17,37.11,37.13,233500.0,19.858,19.8741,19.842,19.8527,233500.0
2013-01-17 11:30:00,37.13,37.14,37.1,37.1,70400.0,19.8527,19.858,19.8366,19.8366,70400.0
2013-01-17 11:35:00,37.11,37.13,37.09,37.1,46000.0,19.842,19.8527,19.8313,19.8366,46000.0
2013-01-17 11:40:00,37.11,37.12,37.1,37.11,38700.0,19.842,19.8473,19.8366,19.842,38700.0
2013-01-17 11:45:00,37.11,37.11,37.09,37.11,54300.0,19.842,19.842,19.8313,19.842,54300.0
2013-01-17 11:50:00,37.1,37.11,37.05,37.06,54800.0,19.8366,19.842,19.8099,19.8152,54800.0
2013-01-17 11:55:00,37.05,37.07,37.05,37.06,60700.0,19.8099,19.8206,19.8099,19.8152,60700.0
2013-01-17 12:00:00,37.06,37.1,37.06,37.09,27300.0,19.8152,19.8366,19.8152,19.8313,27300.0
2013-01-17 12:05:00,37.09,37.1,37.05,37.07,92000.0,19.8313,19.8366,19.8099,19.8206,92000.0
2013-01-17 12:10:00,37.08,37.1,37.07,37.09,51500.0,19.8259,19.8366,19.8206,19.8313,51500.0
2013-01-17 12:15:00,37.1,37.1,37.08,37.08,28100.0,19.8366,19.8366,19.8259,19.8259,28100.0
2013-01-17 12:20:00,37.08,37.1,37.06,37.09,62700.0,19.8259,19.8366,19.8152,19.8313,62700.0
2013-01-17 12:25:00,37.1,37.14,37.09,37.13,30600.0,19.8366,19.858,19.8313,19.8527,30600.0
2013-01-17 12:30:00,37.13,37.13,37.12,37.13,16200.0,19.8527,19.8527,19.8473,19.8527,16200.0
2013-01-17 12:35:00,37.13,37.18,37.11,37.14,119300.0,19.8527,19.8794,19.842,19.858,119300.0
2013-01-17 12:40:00,37.15,37.18,37.14,37.18,18700.0,19.8634,19.8794,19.858,19.8794,18700.0
2013-01-17 12:45:00,37.17,37.18,37.15,37.16,30400.0,19.8741,19.8794,19.8634,19.8687,30400.0
2013-01-17 12:50:00,37.17,37.17,37.14,37.15,19200.0,19.8741,19.8741,19.858,19.8634,19200.0
2013-01-17 12:55:00,37.16,37.16,37.13,37.15,34900.0,19.8687,19.8687,19.8527,19.8634,34900.0
2013-01-17 13:00:00,37.16,37.21,37.15,37.21,65400.0,19.8687,19.8954,19.8634,19.8954,65400.0
2013-01-17 13:05:00,37.21,37.24,37.21,37.23,33400.0,19.8954,19.9115,19.8954,19.9061,33400.0
2013-01-17 13:10:00,37.24,37.26,37.23,37.23,37200.0,19.9115,19.9222,19.9061,19.9061,37200.0
2013-01-17 13:15:00,37.23,37.24,37.23,37.24,12000.0,19.9061,19.9115,19.9061,19.9115,12000.0
2013-01-17 13:20:00,37.24,37.24,37.2,37.21,69900.0,19.9115,19.9115,19.8901,19.8954,69900.0
2013-01-17 13:25:00,37.2,37.21,37.16,37.18,53400.0,19.8901,19.8954,19.8687,19.8794,53400.0
2013-01-17 13:30:00,37.18,37.18,37.16,37.16,50200.0,19.8794,19.8794,19.8687,19.8687,50200.0
2013-01-17 13:35:00,37.17,37.19,37.16,37.18,55800.0,19.8741,19.8847,19.8687,19.8794,55800.0
2013-01-17 13:40:00,37.18,37.18,37.16,37.17,41500.0,19.8794,19.8794,19.8687,19.8741,41500.0
2013-01-17 13:45:00,37.17,37.17,37.15,37.16,38700.0,19.8741,19.8741,19.8634,19.8687,38700.0
2013-01-17 13:50:00,37.17,37.18,37.15,37.17,41600.0,19.8741,19.8794,19.8634,19.8741,41600.0
2013-01-17 13:55:00,37.18,37.2,37.17,37.2,162300.0,19.8794,19.8901,19.8741,19.8901,162300.0
2013-01-17 14:00:00,37.2,37.21,37.17,37.2,64000.0,19.8901,19.8954,19.8741,19.8901,64000.0
2013-01-17 14:05:00,37.2,37.21,37.2,37.2,23500.0,19.8901,19.8954,19.8901,19.8901,23500.0
2013-01-17 14:10:00,37.21,37.23,37.17,37.23,63800.0,19.8954,19.9061,19.8741,19.9061,63800.0
2013-01-17 14:15:00,37.22,37.24,37.17,37.18,85200.0,19.9008,19.9115,19.8741,19.8794,85200.0
2013-01-17 14:20:00,37.18,37.18,37.17,37.18,44500.0,19.8794,19.8794,19.8741,19.8794,44500.0
2013-01-17 14:25:00,37.18,37.18,37.15,37.16,56700.0,19.8794,19.8794,19.8634,19.8687,56700.0
2013-01-17 14:30:00,37.15,37.16,37.15,37.15,14700.0,19.8634,19.8687,19.8634,19.8634,14700.0
2013-01-17 14:35:00,37.16,37.16,37.14,37.14,46700.0,19.8687,19.8687,19.858,19.858,46700.0
2013-01-17 14:40:00,37.14,37.16,37.14,37.15,43400.0,19.858,19.8687,19.858,19.8634,43400.0
2013-01-17 14:45:00,37.14,37.15,37.14,37.15,14700.0,19.858,19.8634,19.858,19.8634,14700.0
2013-01-17 14:50:00,37.14,37.17,37.14,37.15,76900.0,19.858,19.8741,19.858,19.8634,76900.0
2013-01-17 14:55:00,37.16,37.16,37.15,37.16,67200.0,19.8687,19.8687,19.8634,19.8687,67200.0
2013-01-17 15:00:00,37.16,37.22,37.15,37.22,130100.0,19.8687,19.9008,19.8634,19.9008,130100.0
2013-01-17 15:05:00,37.22,37.24,37.17,37.17,101100.0,19.9008,19.9115,19.8741,19.8741,101100.0
2013-01-17 15:10:00,37.18,37.18,37.17,37.18,31400.0,19.8794,19.8794,19.8741,19.8794,31400.0
2013-01-17 15:15:00,37.18,37.18,37.17,37.18,146800.0,19.8794,19.8794,19.8741,19.8794,146800.0
2013-01-17 15:20:00,37.18,37.22,37.17,37.22,39600.0,19.8794,19.9008,19.8741,19.9008,39600.0
2013-01-17 15:25:00,37.22,37.25,37.2,37.25,30200.0,19.9008,19.9168,19.8901,19.9168,30200.0
2013-01-17 15:30:00,37.24,37.24,37.19,37.22,77600.0,19.9115,19.9115,19.8847,19.9008,77600.0
2013-01-17 15:35:00,37.22,37.26,37.21,37.25,58600.0,19.9008,19.9222,19.8954,19.9168,58600.0
2013-01-17 15:40:00,37.25,37.28,37.25,37.27,45600.0,19.9168,19.9329,19.9168,19.9275,45600.0
2013-01-17 15:45:00,37.29,37.3,37.23,37.25,116500.0,19.9382,19.9436,19.9061,19.9168,116500.0
2013-01-17 15:50:00,37.25,37.26,37.23,37.25,258700.0,19.9168,19.9222,19.9061,19.9168,258700.0
2013-01-17 15:55:00,37.25,37.29,37.2,37.23,396100.0,19.9168,19.9382,19.8901,19.9061,396100.0
2013-01-18 09:30:00,37.38,37.4,36.66,37.19,671900.0,19.9863,19.997,19.6014,19.8847,671900.0
2013-01-18 09:35:00,37.17,37.23,37.09,37.11,40200.0,19.8741,19.9061,19.8313,19.842,40200.0
2013-01-18 09:40:00,37.13,37.24,37.09,37.17,48700.0,19.8527,19.9115,19.8313,19.8741,48700.0
2013-01-18 09:45:00,37.16,37.23,37.11,37.17,31900.0,19.8687,19.9061,19.842,19.8741,31900.0
2013-01-18 09:50:00,37.17,37.23,37.09,37.1,47700.0,19.8741,19.9061,19.8313,19.8366,47700.0
2013-01-18 09:55:00,37.11,37.23,37.07,37.17,43800.0,19.842,19.9061,19.8206,19.8741,43800.0
2013-01-18 10:00:00,37.17,37.25,37.16,37.21,97800.0,19.8741,19.9168,19.8687,19.8954,97800.0
2013-01-18 10:05:00,37.22,37.27,37.21,37.24,51400.0,19.9008,19.9275,19.8954,19.9115,51400.0
2013-01-18 10:10:00,37.25,37.26,37.22,37.24,68200.0,19.9168,19.9222,19.9008,19.9115,68200.0
2013-01-18 10:15:00,37.23,37.25,37.22,37.24,27700.0,19.9061,19.9168,19.9008,19.9115,27700.0
2013-01-18 10:20:00,37.23,37.26,37.22,37.23,46000.0,19.9061,19.9222,19.9008,19.9061,46000.0
2013-01-18 10:25:00,37.22,37.25,37.17,37.25,51700.0,19.9008,19.9168,19.8741,19.9168,51700.0
2013-01-18 10:30:00,37.24,37.25,37.2,37.21,24800.0,19.9115,19.9168,19.8901,19.8954,24800.0
2013-01-18 10:35:00,37.22,37.26,37.2,37.23,131000.0,19.9008,19.9222,19.8901,19.9061,131000.0
2013-01-18 10:40:00,37.23,37.24,37.19,37.2,24600.0,19.9061,19.9115,19.8847,19.8901,24600.0
2013-01-18 10:45:00,37.2,37.2,37.13,37.15,45700.0,19.8901,19.8901,19.8527,19.8634,45700.0
2013-01-18 10:50:00,37.15,37.22,37.15,37.21,72900.0,19.8634,19.9008,19.8634,19.8954,72900.0
2013-01-18 10:55:00,37.2,37.23,37.16,37.21,90900.0,19.8901,19.9061,19.8687,19.8954,90900.0
2013-01-18 11:00:00,37.21,37.25,37.17,37.25,51900.0,19.8954,19.9168,19.8741,19.9168,51900.0
2013-01-18 11:05:00,37.25,37.25,37.19,37.2,52400.0,19.9168,19.9168,19.8847,19.8901,52400.0
2013-01-18 11:10:00,37.21,37.24,37.2,37.2,43000.0,19.8954,19.9115,19.8901,19.8901,43000.0
2013-01-18 11:15:00,37.2,37.22,37.19,37.2,38500.0,19.8901,19.9008,19.8847,19.8901,38500.0
2013-01-18 11:20:00,37.2,37.22,37.2,37.21,40600.0,19.8901,19.9008,19.8901,19.8954,40600.0
2013-01-18 11:25:00,37.2,37.21,37.19,37.2,17700.0,19.8901,19.8954,19.8847,19.8901,17700.0
2013-01-18 11:30:00,37.19,37.2,37.16,37.2,71700.0,19.8847,19.8901,19.8687,19.8901,71700.0
2013-01-18 11:35:00,37.19,37.2,37.15,37.18,20400.0,19.8847,19.8901,19.8634,19.8794,20400.0
2013-01-18 11:40:00,37.17,37.18,37.15,37.16,16000.0,19.8741,19.8794,19.8634,19.8687,16000.0
2013-01-18 11:45:00,37.16,37.16,37.1,37.12,22600.0,19.8687,19.8687,19.8366,19.8473,22600.0
2013-01-18 11:50:00,37.13,37.17,37.13,37.14,20900.0,19.8527,19.8741,19.8527,19.858,20900.0
2013-01-18 11:55:00,37.15,37.23,37.13,37.2,62200.0,19.8634,19.9061,19.8527,19.8901,62200.0
2013-01-18 12:00:00,37.2,37.22,37.18,37.18,118700.0,19.8901,19.9008,19.8794,19.8794,118700.0
2013-01-18 12:05:00,37.18,37.21,37.17,37.2,206600.0,19.8794,19.8954,19.8741,19.8901,206600.0
2013-01-18 12:10:00,37.2,37.2,37.19,37.19,32800.0,19.8901,19.8901,19.8847,19.8847,32800.0
2013-01-18 12:15:00,37.19,37.2,37.15,37.2,23400.0,19.8847,19.8901,19.8634,19.8901,23400.0
2013-01-18 12:20:00,37.2,37.2,37.16,37.16,31400.0,19.8901,19.8901,19.8687,19.8687,31400.0
2013-01-18 12:25:00,37.16,37.17,37.12,37.15,37600.0,19.8687,19.8741,19.8473,19.8634,37600.0
2013-01-18 12:30:00,37.15,37.15,37.11,37.13,19500.0,19.8634,19.8634,19.842,19.8527,19500.0
2013-01-18 12:35:00,37.13,37.18,37.13,37.15,17900.0,19.8527,19.8794,19.8527,19.8634,17900.0
2013-01-18 12:40:00,37.15,37.15,37.13,37.14,8300.0,19.8634,19.8634,19.8527,19.858,8300.0
2013-01-18 12:45:00,37.13,37.19,37.13,37.19,17900.0,19.8527,19.8847,19.8527,19.8847,17900.0
2013-01-18 12:50:00,37.19,37.22,37.17,37.22,38900.0,19.8847,19.9008,19.8741,19.9008,38900.0
2013-01-18 12:55:00,37.22,37.23,37.2,37.2,26400.0,19.9008,19.9061,19.8901,19.8901,26400.0
2013-01-18 13:00:00,37.2,37.23,37.19,37.22,37900.0,19.8901,19.9061,19.8847,19.9008,37900.0
2013-01-18 13:05:00,37.22,37.24,37.22,37.23,76100.0,19.9008,19.9115,19.9008,19.9061,76100.0
2013-01-18 13:10:00,37.23,37.27,37.23,37.24,41500.0,19.9061,19.9275,19.9061,19.9115,41500.0
2013-01-18 13:15:00,37.25,37.26,37.22,37.22,28400.0,19.9168,19.9222,19.9008,19.9008,28400.0
2013-01-18 13:20:00,37.22,37.22,37.2,37.2,7200.0,19.9008,19.9008,19.8901,19.8901,7200.0
2013-01-18 13:25:00,37.2,37.21,37.18,37.18,28900.0,19.8901,19.8954,19.8794,19.8794,28900.0
2013-01-18 13:30:00,37.19,37.24,37.18,37.23,53600.0,19.8847,19.9115,19.8794,19.9061,53600.0
2013-01-18 13:35:00,37.22,37.23,37.21,37.22,13900.0,19.9008,19.9061,19.8954,19.9008,13900.0
2013-01-18 13:40:00,37.23,37.23,37.18,37.19,27800.0,19.9061,19.9061,19.8794,19.8847,27800.0
2013-01-18 13:45:00,37.18,37.2,37.16,37.18,30100.0,19.8794,19.8901,19.8687,19.8794,30100.0
2013-01-18 13:50:00,37.18,37.23,37.16,37.21,89700.0,19.8794,19.9061,19.8687,19.8954,89700.0
2013-01-18 13:55:00,37.21,37.21,37.15,37.17,24900.0,19.8954,19.8954,19.8634,19.8741,24900.0
2013-01-18 14:00:00,37.17,37.2,37.17,37.19,25000.0,19.8741,19.8901,19.8741,19.8847,25000.0
2013-01-18 14:05:00,37.2,37.22,37.19,37.22,19100.0,19.8901,19.9008,19.8847,19.9008,19100.0
2013-01-18 14:10:00,37.21,37.22,37.2,37.22,36600.0,19.8954,19.9008,19.8901,19.9008,36600.0
2013-01-18 14:15:00,37.22,37.22,37.21,37.22,5000.0,19.9008,19.9008,19.8954,19.9008,5000.0
2013-01-18 14:20:00,37.22,37.25,37.21,37.25,35600.0,19.9008,19.9168,19.8954,19.9168,35600.0
2013-01-18 14:25:00,37.25,37.25,37.24,37.24,22500.0,19.9168,19.9168,19.9115,19.9115,22500.0
2013-01-18 14:30:00,37.25,37.25,37.24,37.25,15800.0,19.9168,19.9168,19.9115,19.9168,15800.0
2013-01-18 14:35:00,37.25,37.25,37.24,37.25,17300.0,19.9168,19.9168,19.9115,19.9168,17300.0
2013-01-18 14:40:00,37.25,37.26,37.24,37.25,18600.0,19.9168,19.9222,19.9115,19.9168,18600.0
2013-01-18 14:45:00,37.25,37.28,37.25,37.28,36500.0,19.9168,19.9329,19.9168,19.9329,36500.0
2013-01-18 14:50:00,37.28,37.3,37.27,37.29,14900.0,19.9329,19.9436,19.9275,19.9382,14900.0
2013-01-18 14:55:00,37.29,37.3,37.24,37.29,124600.0,19.9382,19.9436,19.9115,19.9382,124600.0
2013-01-18 15:00:00,37.27,37.28,37.26,37.27,12600.0,19.9275,19.9329,19.9222,19.9275,12600.0
2013-01-18 15:05:00,37.27,37.27,37.21,37.22,50700.0,19.9275,19.9275,19.8954,19.9008,50700.0
2013-01-18 15:10:00,37.23,37.26,37.23,37.26,29200.0,19.9061,19.9222,19.9061,19.9222,29200.0
2013-01-18 15:15:00,37.26,37.26,37.23,37.24,31500.0,19.9222,19.9222,19.9061,19.9115,31500.0
2013-01-18 15:20:00,37.23,37.26,37.23,37.26,32700.0,19.9061,19.9222,19.9061,19.9222,32700.0
2013-01-18 15:25:00,37.26,37.27,37.26,37.27,22500.0,19.9222,19.9275,19.9222,19.9275,22500.0
2013-01-18 15:30:00,37.27,37.32,37.26,37.3,76100.0,19.9275,19.9543,19.9222,19.9436,76100.0
2013-01-18 15:35:00,37.32,37.34,37.3,37.32,60400.0,19.9543,19.9649,19.9436,19.9543,60400.0
2013-01-18 15:40:00,37.31,37.32,37.28,37.32,49500.0,19.9489,19.9543,19.9329,19.9543,49500.0
2013-01-18 15:45:00,37.32,37.34,37.32,37.33,92900.0,19.9543,19.9649,19.9543,19.9596,92900.0
2013-01-18 15:50:00,37.33,37.39,37.32,37.39,115400.0,19.9596,19.9917,19.9543,19.9917,115400.0
2013-01-18 15:55:00,37.4,37.4,37.37,37.4,218500.0,19.997,19.997,19.981,19.997,218500.0
2013-01-22 09:30:00,37.33,37.6,37.31,37.57,276700.0,19.9596,20.104,19.9489,20.0879,276700.0
2013-01-22 09:35:00,37.57,37.66,37.56,37.62,53700.0,20.0879,20.136,20.0826,20.1147,53700.0
2013-01-22 09:40:00,37.61,37.65,37.43,37.44,60300.0,20.1093,20.1307,20.0131,20.0184,60300.0
2013-01-22 09:45:00,37.44,37.53,37.42,37.51,56300.0,20.0184,20.0665,20.0077,20.0558,56300.0
2013-01-22 09:50:00,37.51,37.51,37.42,37.42,18500.0,20.0558,20.0558,20.0077,20.0077,18500.0
2013-01-22 09:55:00,37.43,37.52,37.43,37.5,42900.0,20.0131,20.0612,20.0131,20.0505,42900.0
2013-01-22 10:00:00,37.5,37.5,37.38,37.4,36200.0,20.0505,20.0505,19.9863,19.997,36200.0
2013-01-22 10:05:00,37.39,37.44,37.39,37.42,30900.0,19.9917,20.0184,19.9917,20.0077,30900.0
2013-01-22 10:10:00,37.43,37.45,37.4,37.44,72600.0,20.0131,20.0238,19.997,20.0184,72600.0
2013-01-22 10:15:00,37.44,37.47,37.41,37.43,37200.0,20.0184,20.0345,20.0024,20.0131,37200.0
2013-01-22 10:20:00,37.44,37.48,37.4,37.41,33900.0,20.0184,20.0398,19.997,20.0024,33900.0
2013-01-22 10:25:00,37.41,37.41,37.35,37.37,31000.0,20.0024,20.0024,19.9703,19.981,31000.0
2013-01-22 10:30:00,37.36,37.41,37.35,37.41,30200.0,19.9756,20.0024,19.9703,20.0024,30200.0
2013-01-22 10:35:00,37.4,37.48,37.38,37.46,40900.0,19.997,20.0398,19.9863,20.0291,40900.0
2013-01-22 10:40:00,37.47,37.54,37.44,37.53,25800.0,20.0345,20.0719,20.0184,20.0665,25800.0
2013-01-22 10:45:00,37.54,37.54,37.45,37.46,40900.0,20.0719,20.0719,20.0238,20.0291,40900.0
2013-01-22 10:50:00,37.45,37.47,37.44,37.47,23300.0,20.0238,20.0345,20.0184,20.0345,23300.0
2013-01-22 10:55:00,37.46,37.46,37.44,37.45,9900.0,20.0291,20.0291,20.0184,20.0238,9900.0
2013-01-22 11:00:00,37.45,37.5,37.43,37.49,28900.0,20.0238,20.0505,20.0131,20.0451,28900.0
2013-01-22 11:05:00,37.48,37.5,37.46,37.48,22800.0,20.0398,20.0505,20.0291,20.0398,22800.0
2013-01-22 11:10:00,37.49,37.52,37.44,37.45,64300.0,20.0451,20.0612,20.0184,20.0238,64300.0
2013-01-22 11:15:00,37.45,37.48,37.4,37.43,42100.0,20.0238,20.0398,19.997,20.0131,42100.0
2013-01-22 11:20:00,37.43,37.48,37.42,37.46,39800.0,20.0131,20.0398,20.0077,20.0291,39800.0
2013-01-22 11:25:00,37.48,37.49,37.46,37.47,31200.0,20.0398,20.0451,20.0291,20.0345,31200.0
2013-01-22 11:30:00,37.46,37.48,37.46,37.47,23200.0,20.0291,20.0398,20.0291,20.0345,23200.0
2013-01-22 11:35:00,37.47,37.48,37.45,37.46,21200.0,20.0345,20.0398,20.0238,20.0291,21200.0
2013-01-22 11:40:00,37.45,37.51,37.45,37.51,66200.0,20.0238,20.0558,20.0238,20.0558,66200.0
2013-01-22 11:45:00,37.51,37.59,37.5,37.56,60900.0,20.0558,20.0986,20.0505,20.0826,60900.0
2013-01-22 11:50:00,37.56,37.61,37.55,37.55,39000.0,20.0826,20.1093,20.0772,20.0772,39000.0
2013-01-22 11:55:00,37.55,37.6,37.55,37.59,78500.0,20.0772,20.104,20.0772,20.0986,78500.0
2013-01-22 12:00:00,37.59,37.61,37.58,37.59,195900.0,20.0986,20.1093,20.0933,20.0986,195900.0
2013-01-22 12:05:00,37.6,37.6,37.57,37.57,22800.0,20.104,20.104,20.0879,20.0879,22800.0
2013-01-22 12:10:00,37.57,37.58,37.54,37.56,162700.0,20.0879,20.0933,20.0719,20.0826,162700.0
2013-01-22 12:15:00,37.57,37.61,37.57,37.59,71900.0,20.0879,20.1093,20.0879,20.0986,71900.0
2013-01-22 12:20:00,37.6,37.64,37.59,37.61,56700.0,20.104,20.1254,20.0986,20.1093,56700.0
2013-01-22 12:25:00,37.6,37.67,37.59,37.67,102100.0,20.104,20.1414,20.0986,20.1414,102100.0
2013-01-22 12:30:00,37.66,37.69,37.64,37.68,34200.0,20.136,20.1521,20.1254,20.1467,34200.0
2013-01-22 12:35:00,37.68,37.7,37.68,37.69,12300.0,20.1467,20.1574,20.1467,20.1521,12300.0
2013-01-22 12:40:00,37.69,37.69,37.68,37.68,11500.0,20.1521,20.1521,20.1467,20.1467,11500.0
2013-01-22 12:45:00,37.69,37.69,37.64,37.66,34400.0,20.1521,20.1521,20.1254,20.136,34400.0
2013-01-22 12:50:00,37.66,37.68,37.65,37.66,27500.0,20.136,20.1467,20.1307,20.136,27500.0
2013-01-22 12:55:00,37.67,37.69,37.65,37.66,24500.0,20.1414,20.1521,20.1307,20.136,24500.0
2013-01-22 13:00:00,37.66,37.7,37.66,37.68,32800.0,20.136,20.1574,20.136,20.1467,32800.0
2013-01-22 13:05:00,37.68,37.69,37.65,37.68,23000.0,20.1467,20.1521,20.1307,20.1467,23000.0
2013-01-22 13:10:00,37.67,37.68,37.67,37.67,11100.0,20.1414,20.1467,20.1414,20.1414,11100.0
2013-01-22 13:15:00,37.67,37.72,37.67,37.7,26700.0,20.1414,20.1681,20.1414,20.1574,26700.0
2013-01-22 13:20:00,37.7,37.7,37.69,37.69,22600.0,20.1574,20.1574,20.1521,20.1521,22600.0
2013-01-22 13:25:00,37.69,37.71,37.69,37.7,16200.0,20.1521,20.1628,20.1521,20.1574,16200.0
2013-01-22 13:30:00,37.71,37.73,37.7,37.73,17100.0,20.1628,20.1735,20.1574,20.1735,17100.0
2013-01-22 13:35:00,37.72,37.73,37.7,37.71,29900.0,20.1681,20.1735,20.1574,20.1628,29900.0
2013-01-22 13:40:00,37.7,37.71,37.68,37.7,209700.0,20.1574,20.1628,20.1467,20.1574,209700.0
2013-01-22 13:45:00,37.7,37.7,37.68,37.69,8700.0,20.1574,20.1574,20.1467,20.1521,8700.0
2013-01-22 13:50:00,37.69,37.69,37.67,37.68,28600.0,20.1521,20.1521,20.1414,20.1467,28600.0
2013-01-22 13:55:00,37.69,37.7,37.68,37.7,18700.0,20.1521,20.1574,20.1467,20.1574,18700.0
2013-01-22 14:00:00,37.7,37.73,37.69,37.73,30600.0,20.1574,20.1735,20.1521,20.1735,30600.0
2013-01-22 14:05:00,37.73,37.77,37.72,37.74,50100.0,20.1735,20.1949,20.1681,20.1788,50100.0
2013-01-22 14:10:00,37.73,37.75,37.69,37.69,69500.0,20.1735,20.1842,20.1521,20.1521,69500.0
2013-01-22 14:15:00,37.69,37.71,37.69,37.7,26800.0,20.1521,20.1628,20.1521,20.1574,26800.0
2013-01-22 14:20:00,37.69,37.72,37.69,37.71,35000.0,20.1521,20.1681,20.1521,20.1628,35000.0
2013-01-22 14:25:00,37.71,37.72,37.69,37.72,38100.0,20.1628,20.1681,20.1521,20.1681,38100.0
2013-01-22 14:30:00,37.72,37.76,37.72,37.74,32000.0,20.1681,20.1895,20.1681,20.1788,32000.0
2013-01-22 14:35:00,37.75,37.75,37.71,37.72,25800.0,20.1842,20.1842,20.1628,20.1681,25800.0
2013-01-22 14:40:00,37.71,37.72,37.7,37.7,25900.0,20.1628,20.1681,20.1574,20.1574,25900.0
2013-01-22 14:45:00,37.7,37.76,37.7,37.75,34100.0,20.1574,20.1895,20.1574,20.1842,34100.0
2013-01-22 14:50:00,37.76,37.76,37.72,37.73,40000.0,20.1895,20.1895,20.1681,20.1735,40000.0
2013-01-22 14:55:00,37.73,37.73,37.71,37.73,34900.0,20.1735,20.1735,20.1628,20.1735,34900.0
2013-01-22 15:00:00,37.72,37.79,37.72,37.79,63900.0,20.1681,20.2056,20.1681,20.2056,63900.0
2013-01-22 15:05:00,37.79,37.81,37.79,37.79,21500.0,20.2056,20.2162,20.2056,20.2056,21500.0
2013-01-22 15:10:00,37.79,37.8,37.76,37.76,26800.0,20.2056,20.2109,20.1895,20.1895,26800.0
2013-01-22 15:15:00,37.77,37.77,37.7,37.7,54900.0,20.1949,20.1949,20.1574,20.1574,54900.0
2013-01-22 15:20:00,37.71,37.71,37.68,37.68,50500.0,20.1628,20.1628,20.1467,20.1467,50500.0
2013-01-22 15:25:00,37.68,37.72,37.68,37.72,41900.0,20.1467,20.1681,20.1467,20.1681,41900.0
2013-01-22 15:30:00,37.72,37.72,37.7,37.7,37700.0,20.1681,20.1681,20.1574,20.1574,37700.0
2013-01-22 15:35:00,37.7,37.71,37.69,37.7,49500.0,20.1574,20.1628,20.1521,20.1574,49500.0
2013-01-22 15:40:00,37.7,37.71,37.69,37.7,46700.0,20.1574,20.1628,20.1521,20.1574,46700.0
2013-01-22 15:45:00,37.7,37.72,37.69,37.7,88200.0,20.1574,20.1681,20.1521,20.1574,88200.0
2013-01-22 15:50:00,37.7,37.71,37.69,37.7,68300.0,20.1574,20.1628,20.1521,20.1574,68300.0
2013-01-22 15:55:00,37.71,37.79,37.7,37.79,340000.0,20.1628,20.2056,20.1574,20.2056,340000.0
2013-01-23 09:30:00,37.83,37.83,37.66,37.75,104200.0,20.2269,20.2269,20.136,20.1842,104200.0
2013-01-23 09:35:00,37.75,37.76,37.67,37.67,19300.0,20.1842,20.1895,20.1414,20.1414,19300.0
2013-01-23 09:40:00,37.67,37.75,37.67,37.72,48100.0,20.1414,20.1842,20.1414,20.1681,48100.0
2013-01-23 09:45:00,37.71,37.76,37.69,37.72,55900.0,20.1628,20.1895,20.1521,20.1681,55900.0
2013-01-23 09:50:00,37.72,37.76,37.7,37.75,52500.0,20.1681,20.1895,20.1574,20.1842,52500.0
2013-01-23 09:55:00,37.76,37.76,37.73,37.76,25300.0,20.1895,20.1895,20.1735,20.1895,25300.0
2013-01-23 10:00:00,37.76,37.77,37.72,37.77,52200.0,20.1895,20.1949,20.1681,20.1949,52200.0
2013-01-23 10:05:00,37.77,37.83,37.77,37.81,48200.0,20.1949,20.2269,20.1949,20.2162,48200.0
2013-01-23 10:10:00,37.8,37.88,37.8,37.87,70800.0,20.2109,20.2537,20.2109,20.2483,70800.0
2013-01-23 10:15:00,37.88,37.88,37.79,37.8,14100.0,20.2537,20.2537,20.2056,20.2109,14100.0
2013-01-23 10:20:00,37.8,37.8,37.74,37.74,57800.0,20.2109,20.2109,20.1788,20.1788,57800.0
2013-01-23 10:25:00,37.75,37.76,37.69,37.7,33300.0,20.1842,20.1895,20.1521,20.1574,33300.0
2013-01-23 10:30:00,37.7,37.7,37.62,37.62,55700.0,20.1574,20.1574,20.1147,20.1147,55700.0
2013-01-23 10:35:00,37.63,37.63,37.5,37.51,107100.0,20.12,20.12,20.0505,20.0558,107100.0
2013-01-23 10:40:00,37.51,37.52,37.44,37.49,69200.0,20.0558,20.0612,20.0184,20.0451,69200.0
2013-01-23 10:45:00,37.5,37.56,37.48,37.55,39100.0,20.0505,20.0826,20.0398,20.0772,39100.0
2013-01-23 10:50:00,37.55,37.56,37.52,37.55,35600.0,20.0772,20.0826,20.0612,20.0772,35600.0
2013-01-23 10:55:00,37.54,37.6,37.53,37.59,75200.0,20.0719,20.104,20.0665,20.0986,75200.0
2013-01-23 11:00:00,37.58,37.6,37.56,37.56,53500.0,20.0933,20.104,20.0826,20.0826,53500.0
2013-01-23 11:05:00,37.57,37.61,37.55,37.6,46200.0,20.0879,20.1093,20.0772,20.104,46200.0
2013-01-23 11:10:00,37.61,37.64,37.61,37.63,23400.0,20.1093,20.1254,20.1093,20.12,23400.0
2013-01-23 11:15:00,37.63,37.69,37.63,37.68,22400.0,20.12,20.1521,20.12,20.1467,22400.0
2013-01-23 11:20:00,37.68,37.73,37.67,37.68,35500.0,20.1467,20.1735,20.1414,20.1467,35500.0
2013-01-23 11:25:00,37.67,37.69,37.65,37.65,19100.0,20.1414,20.1521,20.1307,20.1307,19100.0
2013-01-23 11:30:00,37.65,37.67,37.63,37.65,18800.0,20.1307,20.1414,20.12,20.1307,18800.0
2013-01-23 11:35:00,37.65,37.69,37.63,37.68,46100.0,20.1307,20.1521,20.12,20.1467,46100.0
2013-01-23 11:40:00,37.68,37.71,37.67,37.68,20600.0,20.1467,20.1628,20.1414,20.1467,20600.0
2013-01-23 11:45:00,37.69,37.72,37.67,37.7,34400.0,20.1521,20.1681,20.1414,20.1574,34400.0
2013-01-23 11:50:00,37.7,37.77,37.7,37.74,63900.0,20.1574,20.1949,20.1574,20.1788,63900.0
2013-01-23 11:55:00,37.74,37.74,37.71,37.74,21100.0,20.1788,20.1788,20.1628,20.1788,21100.0
2013-01-23 12:00:00,37.73,37.74,37.7,37.72,22200.0,20.1735,20.1788,20.1574,20.1681,22200.0
2013-01-23 12:05:00,37.72,37.72,37.7,37.7,29600.0,20.1681,20.1681,20.1574,20.1574,29600.0
2013-01-23 12:10:00,37.7,37.71,37.69,37.7,79100.0,20.1574,20.1628,20.1521,20.1574,79100.0
2013-01-23 12:15:00,37.7,37.7,37.64,37.64,30600.0,20.1574,20.1574,20.1254,20.1254,30600.0
2013-01-23 12:20:00,37.64,37.69,37.64,37.67,34500.0,20.1254,20.1521,20.1254,20.1414,34500.0
2013-01-23 12:25:00,37.68,37.69,37.67,37.68,12100.0,20.1467,20.1521,20.1414,20.1467,12100.0
2013-01-23 12:30:00,37.68,37.73,37.67,37.73,128600.0,20.1467,20.1735,20.1414,20.1735,128600.0
2013-01-23 12:35:00,37.73,37.73,37.7,37.71,66800.0,20.1735,20.1735,20.1574,20.1628,66800.0
2013-01-23 12:40:00,37.71,37.73,37.71,37.72,17800.0,20.1628,20.1735,20.1628,20.1681,17800.0
2013-01-23 12:45:00,37.72,37.72,37.69,37.69,49600.0,20.1681,20.1681,20.1521,20.1521,49600.0
2013-01-23 12:50:00,37.69,37.7,37.64,37.65,31900.0,20.1521,20.1574,20.1254,20.1307,31900.0
2013-01-23 12:55:00,37.65,37.66,37.62,37.64,32800.0,20.1307,20.136,20.1147,20.1254,32800.0
2013-01-23 13:00:00,37.64,37.65,37.61,37.63,31600.0,20.1254,20.1307,20.1093,20.12,31600.0
2013-01-23 13:05:00,37.64,37.64,37.61,37.64,20500.0,20.1254,20.1254,20.1093,20.1254,20500.0
2013-01-23 13:10:00,37.64,37.65,37.63,37.64,28500.0,20.1254,20.1307,20.12,20.1254,28500.0
2013-01-23 13:15:00,37.64,37.65,37.64,37.64,29300.0,20.1254,20.1307,20.1254,20.1254,29300.0
2013-01-23 13:20:00,37.64,37.65,37.62,37.63,19400.0,20.1254,20.1307,20.1147,20.12,19400.0
2013-01-23 13:25:00,37.62,37.63,37.59,37.6,39800.0,20.1147,20.12,20.0986,20.104,39800.0
2013-01-23 13:30:00,37.59,37.62,37.56,37.59,94200.0,20.0986,20.1147,20.0826,20.0986,94200.0
2013-01-23 13:35:00,37.59,37.6,37.58,37.58,10800.0,20.0986,20.104,20.0933,20.0933,10800.0
2013-01-23 13:40:00,37.59,37.62,37.58,37.59,32800.0,20.0986,20.1147,20.0933,20.0986,32800.0
2013-01-23 13:45:00,37.59,37.6,37.58,37.6,23600.0,20.0986,20.104,20.0933,20.104,23600.0
2013-01-23 13:50:00,37.59,37.61,37.58,37.58,19000.0,20.0986,20.1093,20.0933,20.0933,19000.0
2013-01-23 13:55:00,37.59,37.6,37.58,37.6,14600.0,20.0986,20.104,20.0933,20.104,14600.0
2013-01-23 14:00:00,37.6,37.62,37.59,37.61,38200.0,20.104,20.1147,20.0986,20.1093,38200.0
2013-01-23 14:05:00,37.61,37.62,37.59,37.61,23200.0,20.1093,20.1147,20.0986,20.1093,23200.0
2013-01-23 14:10:00,37.6,37.62,37.6,37.61,12800.0,20.104,20.1147,20.104,20.1093,12800.0
2013-01-23 14:15:00,37.61,37.64,37.61,37.64,48500.0,20.1093,20.1254,20.1093,20.1254,48500.0
2013-01-23 14:20:00,37.63,37.64,37.61,37.64,49000.0,20.12,20.1254,20.1093,20.1254,49000.0
2013-01-23 14:25:00,37.64,37.64,37.62,37.63,37400.0,20.1254,20.1254,20.1147,20.12,37400.0
2013-01-23 14:30:00,37.63,37.65,37.62,37.65,31100.0,20.12,20.1307,20.1147,20.1307,31100.0
2013-01-23 14:35:00,37.64,37.66,37.64,37.65,37400.0,20.1254,20.136,20.1254,20.1307,37400.0
2013-01-23 14:40:00,37.65,37.66,37.64,37.64,34200.0,20.1307,20.136,20.1254,20.1254,34200.0
2013-01-23 14:45:00,37.65,37.66,37.64,37.64,31200.0,20.1307,20.136,20.1254,20.1254,31200.0
2013-01-23 14:50:00,37.64,37.65,37.62,37.63,21300.0,20.1254,20.1307,20.1147,20.12,21300.0
2013-01-23 14:55:00,37.63,37.65,37.62,37.63,55600.0,20.12,20.1307,20.1147,20.12,55600.0
2013-01-23 15:00:00,37.64,37.65,37.62,37.62,45000.0,20.1254,20.1307,20.1147,20.1147,45000.0
2013-01-23 15:05:00,37.62,37.66,37.62,37.65,207300.0,20.1147,20.136,20.1147,20.1307,207300.0
2013-01-23 15:10:00,37.65,37.65,37.6,37.62,36900.0,20.1307,20.1307,20.104,20.1147,36900.0
2013-01-23 15:15:00,37.61,37.65,37.61,37.65,59900.0,20.1093,20.1307,20.1093,20.1307,59900.0
2013-01-23 15:20:00,37.65,37.65,37.6,37.6,25700.0,20.1307,20.1307,20.104,20.104,25700.0
2013-01-23 15:25:00,37.6,37.61,37.58,37.59,24500.0,20.104,20.1093,20.0933,20.0986,24500.0
2013-01-23 15:30:00,37.6,37.6,37.55,37.55,52400.0,20.104,20.104,20.0772,20.0772,52400.0
2013-01-23 15:35:00,37.55,37.55,37.53,37.53,52300.0,20.0772,20.0772,20.0665,20.0665,52300.0
2013-01-23 15:40:00,37.53,37.56,37.49,37.54,108300.0,20.0665,20.0826,20.0451,20.0719,108300.0
2013-01-23 15:45:00,37.54,37.54,37.52,37.52,68000.0,20.0719,20.0719,20.0612,20.0612,68000.0
2013-01-23 15:50:00,37.52,37.55,37.52,37.55,70100.0,20.0612,20.0772,20.0612,20.0772,70100.0
2013-01-23 15:55:00,37.54,37.59,37.54,37.59,174800.0,20.0719,20.0986,20.0719,20.0986,174800.0
2013-01-24 09:30:00,37.67,37.85,37.58,37.8,54900.0,20.1414,20.2376,20.0933,20.2109,54900.0
2013-01-24 09:35:00,37.81,37.83,37.74,37.75,15100.0,20.2162,20.2269,20.1788,20.1842,15100.0
2013-01-24 09:40:00,37.76,37.83,37.7,37.8,44000.0,20.1895,20.2269,20.1574,20.2109,44000.0
2013-01-24 09:45:00,37.8,37.8,37.72,37.75,11800.0,20.2109,20.2109,20.1681,20.1842,11800.0
2013-01-24 09:50:00,37.76,37.8,37.73,37.74,25200.0,20.1895,20.2109,20.1735,20.1788,25200.0
2013-01-24 09:55:00,37.74,37.78,37.71,37.74,26100.0,20.1788,20.2002,20.1628,20.1788,26100.0
2013-01-24 10:00:00,37.73,37.75,37.69,37.72,97200.0,20.1735,20.1842,20.1521,20.1681,97200.0
2013-01-24 10:05:00,37.72,37.73,37.67,37.7,31100.0,20.1681,20.1735,20.1414,20.1574,31100.0
2013-01-24 10:10:00,37.7,37.7,37.66,37.66,19200.0,20.1574,20.1574,20.136,20.136,19200.0
2013-01-24 10:15:00,37.66,37.67,37.62,37.65,16300.0,20.136,20.1414,20.1147,20.1307,16300.0
2013-01-24 10:20:00,37.66,37.67,37.61,37.62,17600.0,20.136,20.1414,20.1093,20.1147,17600.0
2013-01-24 10:25:00,37.61,37.62,37.59,37.59,12300.0,20.1093,20.1147,20.0986,20.0986,12300.0
2013-01-24 10:30:00,37.6,37.62,37.57,37.61,35100.0,20.104,20.1147,20.0879,20.1093,35100.0
2013-01-24 10:35:00,37.6,37.61,37.57,37.59,20800.0,20.104,20.1093,20.0879,20.0986,20800.0
2013-01-24 10:40:00,37.59,37.62,37.54,37.55,27400.0,20.0986,20.1147,20.0719,20.0772,27400.0
2013-01-24 10:45:00,37.55,37.56,37.54,37.54,18800.0,20.0772,20.0826,20.0719,20.0719,18800.0
2013-01-24 10:50:00,37.54,37.55,37.53,37.54,18000.0,20.0719,20.0772,20.0665,20.0719,18000.0
2013-01-24 10:55:00,37.55,37.58,37.53,37.54,29300.0,20.0772,20.0933,20.0665,20.0719,29300.0
2013-01-24 11:00:00,37.54,37.6,37.54,37.59,53000.0,20.0719,20.104,20.0719,20.0986,53000.0
2013-01-24 11:05:00,37.58,37.64,37.58,37.64,26500.0,20.0933,20.1254,20.0933,20.1254,26500.0
2013-01-24 11:10:00,37.64,37.64,37.59,37.63,20400.0,20.1254,20.1254,20.0986,20.12,20400.0
2013-01-24 11:15:00,37.63,37.63,37.59,37.6,17500.0,20.12,20.12,20.0986,20.104,17500.0
2013-01-24 11:20:00,37.59,37.61,37.58,37.61,21200.0,20.0986,20.1093,20.0933,20.1093,21200.0
2013-01-24 11:25:00,37.6,37.63,37.58,37.62,30300.0,20.104,20.12,20.0933,20.1147,30300.0
2013-01-24 11:30:00,37.62,37.63,37.59,37.61,9800.0,20.1147,20.12,20.0986,20.1093,9800.0
2013-01-24 11:35:00,37.61,37.62,37.57,37.57,14500.0,20.1093,20.1147,20.0879,20.0879,14500.0
2013-01-24 11:40:00,37.56,37.59,37.56,37.59,38400.0,20.0826,20.0986,20.0826,20.0986,38400.0
2013-01-24 11:45:00,37.58,37.59,37.55,37.56,11400.0,20.0933,20.0986,20.0772,20.0826,11400.0
2013-01-24 11:50:00,37.56,37.58,37.55,37.55,17700.0,20.0826,20.0933,20.0772,20.0772,17700.0
2013-01-24 11:55:00,37.55,37.56,37.54,37.55,20000.0,20.0772,20.0826,20.0719,20.0772,20000.0
2013-01-24 12:00:00,37.55,37.56,37.53,37.53,20100.0,20.0772,20.0826,20.0665,20.0665,20100.0
2013-01-24 12:05:00,37.53,37.54,37.5,37.51,21800.0,20.0665,20.0719,20.0505,20.0558,21800.0
2013-01-24 12:10:00,37.51,37.51,37.5,37.51,17000.0,20.0558,20.0558,20.0505,20.0558,17000.0
2013-01-24 12:15:00,37.51,37.55,37.5,37.53,31300.0,20.0558,20.0772,20.0505,20.0665,31300.0
2013-01-24 12:20:00,37.52,37.54,37.5,37.53,16400.0,20.0612,20.0719,20.0505,20.0665,16400.0
2013-01-24 12:25:00,37.53,37.53,37.5,37.52,17300.0,20.0665,20.0665,20.0505,20.0612,17300.0
2013-01-24 12:30:00,37.52,37.52,37.5,37.51,58700.0,20.0612,20.0612,20.0505,20.0558,58700.0
2013-01-24 12:35:00,37.5,37.51,37.48,37.48,21000.0,20.0505,20.0558,20.0398,20.0398,21000.0
2013-01-24 12:40:00,37.48,37.5,37.47,37.48,20500.0,20.0398,20.0505,20.0345,20.0398,20500.0
2013-01-24 12:45:00,37.47,37.52,37.47,37.52,22500.0,20.0345,20.0612,20.0345,20.0612,22500.0
2013-01-24 12:50:00,37.52,37.52,37.48,37.49,12800.0,20.0612,20.0612,20.0398,20.0451,12800.0
2013-01-24 12:55:00,37.49,37.55,37.48,37.54,58600.0,20.0451,20.0772,20.0398,20.0719,58600.0
2013-01-24 13:00:00,37.53,37.56,37.52,37.52,20500.0,20.0665,20.0826,20.0612,20.0612,20500.0
2013-01-24 13:05:00,37.51,37.52,37.51,37.52,11300.0,20.0558,20.0612,20.0558,20.0612,11300.0
2013-01-24 13:10:00,37.52,37.52,37.49,37.49,8600.0,20.0612,20.0612,20.0451,20.0451,8600.0
2013-01-24 13:15:00,37.48,37.51,37.48,37.51,16300.0,20.0398,20.0558,20.0398,20.0558,16300.0
2013-01-24 13:20:00,37.51,37.51,37.5,37.5,18400.0,20.0558,20.0558,20.0505,20.0505,18400.0
2013-01-24 13:25:00,37.51,37.52,37.5,37.5,25400.0,20.0558,20.0612,20.0505,20.0505,25400.0
2013-01-24 13:30:00,37.5,37.51,37.47,37.47,22700.0,20.0505,20.0558,20.0345,20.0345,22700.0
2013-01-24 13:35:00,37.46,37.47,37.44,37.44,8100.0,20.0291,20.0345,20.0184,20.0184,8100.0
2013-01-24 13:40:00,37.44,37.44,37.38,37.38,20300.0,20.0184,20.0184,19.9863,19.9863,20300.0
2013-01-24 13:45:00,37.38,37.39,37.35,37.36,27300.0,19.9863,19.9917,19.9703,19.9756,27300.0
2013-01-24 13:50:00,37.35,37.38,37.33,37.36,43400.0,19.9703,19.9863,19.9596,19.9756,43400.0
2013-01-24 13:55:00,37.36,37.37,37.31,37.31,20100.0,19.9756,19.981,19.9489,19.9489,20100.0
2013-01-24 14:00:00,37.31,37.32,37.27,37.3,27700.0,19.9489,19.9543,19.9275,19.9436,27700.0
2013-01-24 14:05:00,37.3,37.32,37.28,37.31,18600.0,19.9436,19.9543,19.9329,19.9489,18600.0
2013-01-24 14:10:00,37.32,37.33,37.31,37.32,9100.0,19.9543,19.9596,19.9489,19.9543,9100.0
2013-01-24 14:15:00,37.32,37.32,37.31,37.32,9900.0,19.9543,19.9543,19.9489,19.9543,9900.0
2013-01-24 14:20:00,37.32,37.33,37.29,37.31,34400.0,19.9543,19.9596,19.9382,19.9489,34400.0
2013-01-24 14:25:00,37.31,37.31,37.27,37.29,26900.0,19.9489,19.9489,19.9275,19.9382,26900.0
2013-01-24 14:30:00,37.28,37.29,37.26,37.27,29800.0,19.9329,19.9382,19.9222,19.9275,29800.0
2013-01-24 14:35:00,37.26,37.26,37.23,37.24,30900.0,19.9222,19.9222,19.9061,19.9115,30900.0
2013-01-24 14:40:00,37.24,37.25,37.23,37.25,24500.0,19.9115,19.9168,19.9061,19.9168,24500.0
2013-01-24 14:45:00,37.26,37.27,37.25,37.26,25300.0,19.9222,19.9275,19.9168,19.9222,25300.0
2013-01-24 14:50:00,37.26,37.26,37.22,37.23,29400.0,19.9222,19.9222,19.9008,19.9061,29400.0
2013-01-24 14:55:00,37.23,37.23,37.22,37.23,10800.0,19.9061,19.9061,19.9008,19.9061,10800.0
2013-01-24 15:00:00,37.23,37.23,37.22,37.22,12400.0,19.9061,19.9061,19.9008,19.9008,12400.0
2013-01-24 15:05:00,37.23,37.23,37.22,37.22,31300.0,19.9061,19.9061,19.9008,19.9008,31300.0
2013-01-24 15:10:00,37.22,37.23,37.22,37.22,28200.0,19.9008,19.9061,19.9008,19.9008,28200.0
2013-01-24 15:15:00,37.23,37.23,37.22,37.23,33400.0,19.9061,19.9061,19.9008,19.9061,33400.0
2013-01-24 15:20:00,37.23,37.23,37.22,37.22,22900.0,19.9061,19.9061,19.9008,19.9008,22900.0
2013-01-24 15:25:00,37.23,37.23,37.19,37.19,107400.0,19.9061,19.9061,19.8847,19.8847,107400.0
2013-01-24 15:30:00,37.2,37.26,37.19,37.24,126700.0,19.8901,19.9222,19.8847,19.9115,126700.0
2013-01-24 15:35:00,37.24,37.29,37.24,37.25,87300.0,19.9115,19.9382,19.9115,19.9168,87300.0
2013-01-24 15:40:00,37.25,37.26,37.25,37.25,24800.0,19.9168,19.9222,19.9168,19.9168,24800.0
2013-01-24 15:45:00,37.26,37.27,37.25,37.26,76900.0,19.9222,19.9275,19.9168,19.9222,76900.0
2013-01-24 15:50:00,37.26,37.26,37.23,37.23,51100.0,19.9222,19.9222,19.9061,19.9061,51100.0
2013-01-24 15:55:00,37.23,37.26,37.21,37.23,154300.0,19.9061,19.9222,19.8954,19.9061,154300.0
2013-01-25 09:30:00,37.52,37.71,37.41,37.65,108000.0,20.0612,20.1628,20.0024,20.1307,108000.0
2013-01-25 09:35:00,37.65,37.65,37.52,37.58,48400.0,20.1307,20.1307,20.0612,20.0933,48400.0
2013-01-25 09:40:00,37.59,37.59,37.44,37.45,41300.0,20.0986,20.0986,20.0184,20.0238,41300.0
2013-01-25 09:45:00,37.44,37.45,37.28,37.29,55100.0,20.0184,20.0238,19.9329,19.9382,55100.0
2013-01-25 09:50:00,37.29,37.48,37.29,37.45,63100.0,19.9382,20.0398,19.9382,20.0238,63100.0
2013-01-25 09:55:00,37.46,37.52,37.45,37.47,39300.0,20.0291,20.0612,20.0238,20.0345,39300.0
2013-01-25 10:00:00,37.46,37.5,37.3,37.37,48300.0,20.0291,20.0505,19.9436,19.981,48300.0
2013-01-25 10:05:00,37.36,37.45,37.34,37.41,76300.0,19.9756,20.0238,19.9649,20.0024,76300.0
2013-01-25 10:10:00,37.41,37.47,37.41,37.46,43400.0,20.0024,20.0345,20.0024,20.0291,43400.0
2013-01-25 10:15:00,37.46,37.49,37.41,37.45,39300.0,20.0291,20.0451,20.0024,20.0238,39300.0
2013-01-25 10:20:00,37.45,37.48,37.4,37.44,98600.0,20.0238,20.0398,19.997,20.0184,98600.0
2013-01-25 10:25:00,37.44,37.44,37.3,37.3,61100.0,20.0184,20.0184,19.9436,19.9436,61100.0
2013-01-25 10:30:00,37.3,37.31,37.25,37.25,22500.0,19.9436,19.9489,19.9168,19.9168,22500.0
2013-01-25 10:35:00,37.25,37.32,37.25,37.31,15300.0,19.9168,19.9543,19.9168,19.9489,15300.0
2013-01-25 10:40:00,37.31,37.35,37.27,37.27,29200.0,19.9489,19.9703,19.9275,19.9275,29200.0
2013-01-25 10:45:00,37.27,37.27,37.21,37.24,33800.0,19.9275,19.9275,19.8954,19.9115,33800.0
2013-01-25 10:50:00,37.23,37.25,37.23,37.25,15400.0,19.9061,19.9168,19.9061,19.9168,15400.0
2013-01-25 10:55:00,37.25,37.29,37.23,37.27,54500.0,19.9168,19.9382,19.9061,19.9275,54500.0
2013-01-25 11:00:00,37.27,37.29,37.21,37.28,85600.0,19.9275,19.9382,19.8954,19.9329,85600.0
2013-01-25 11:05:00,37.28,37.31,37.27,37.3,35500.0,19.9329,19.9489,19.9275,19.9436,35500.0
2013-01-25 11:10:00,37.3,37.32,37.25,37.27,59700.0,19.9436,19.9543,19.9168,19.9275,59700.0
2013-01-25 11:15:00,37.27,37.3,37.25,37.26,41500.0,19.9275,19.9436,19.9168,19.9222,41500.0
2013-01-25 11:20:00,37.25,37.3,37.22,37.23,73300.0,19.9168,19.9436,19.9008,19.9061,73300.0
2013-01-25 11:25:00,37.23,37.25,37.21,37.22,34800.0,19.9061,19.9168,19.8954,19.9008,34800.0
2013-01-25 11:30:00,37.22,37.23,37.2,37.23,15900.0,19.9008,19.9061,19.8901,19.9061,15900.0
2013-01-25 11:35:00,37.23,37.25,37.22,37.23,19100.0,19.9061,19.9168,19.9008,19.9061,19100.0
2013-01-25 11:40:00,37.23,37.24,37.22,37.24,19400.0,19.9061,19.9115,19.9008,19.9115,19400.0
2013-01-25 11:45:00,37.24,37.24,37.23,37.23,21500.0,19.9115,19.9115,19.9061,19.9061,21500.0
2013-01-25 11:50:00,37.24,37.24,37.2,37.2,18900.0,19.9115,19.9115,19.8901,19.8901,18900.0
2013-01-25 11:55:00,37.2,37.23,37.2,37.21,26300.0,19.8901,19.9061,19.8901,19.8954,26300.0
2013-01-25 12:00:00,37.21,37.22,37.2,37.2,20500.0,19.8954,19.9008,19.8901,19.8901,20500.0
2013-01-25 12:05:00,37.2,37.25,37.15,37.16,71000.0,19.8901,19.9168,19.8634,19.8687,71000.0
2013-01-25 12:10:00,37.16,37.16,37.14,37.15,32400.0,19.8687,19.8687,19.858,19.8634,32400.0
2013-01-25 12:15:00,37.15,37.22,37.14,37.21,37800.0,19.8634,19.9008,19.858,19.8954,37800.0
2013-01-25 12:20:00,37.22,37.25,37.17,37.23,71300.0,19.9008,19.9168,19.8741,19.9061,71300.0
2013-01-25 12:25:00,37.23,37.32,37.23,37.31,24700.0,19.9061,19.9543,19.9061,19.9489,24700.0
2013-01-25 12:30:00,37.31,37.34,37.3,37.33,21200.0,19.9489,19.9649,19.9436,19.9596,21200.0
2013-01-25 12:35:00,37.33,37.39,37.33,37.39,22100.0,19.9596,19.9917,19.9596,19.9917,22100.0
2013-01-25 12:40:00,37.39,37.42,37.38,37.42,31300.0,19.9917,20.0077,19.9863,20.0077,31300.0
2013-01-25 12:45:00,37.42,37.44,37.41,37.43,24000.0,20.0077,20.0184,20.0024,20.0131,24000.0
2013-01-25 12:50:00,37.42,37.43,37.38,37.4,26000.0,20.0077,20.0131,19.9863,19.997,26000.0
2013-01-25 12:55:00,37.4,37.41,37.38,37.39,20500.0,19.997,20.0024,19.9863,19.9917,20500.0
2013-01-25 13:00:00,37.39,37.4,37.34,37.34,34600.0,19.9917,19.997,19.9649,19.9649,34600.0
2013-01-25 13:05:00,37.35,37.37,37.34,37.37,18000.0,19.9703,19.981,19.9649,19.981,18000.0
2013-01-25 13:10:00,37.37,37.4,37.36,37.36,32700.0,19.981,19.997,19.9756,19.9756,32700.0
2013-01-25 13:15:00,37.36,37.39,37.36,37.39,14900.0,19.9756,19.9917,19.9756,19.9917,14900.0
2013-01-25 13:20:00,37.39,37.4,37.39,37.4,16400.0,19.9917,19.997,19.9917,19.997,16400.0
2013-01-25 13:25:00,37.4,37.4,37.38,37.38,21800.0,19.997,19.997,19.9863,19.9863,21800.0
2013-01-25 13:30:00,37.38,37.39,37.36,37.36,31600.0,19.9863,19.9917,19.9756,19.9756,31600.0
2013-01-25 13:35:00,37.37,37.37,37.36,37.36,7300.0,19.981,19.981,19.9756,19.9756,7300.0
2013-01-25 13:40:00,37.36,37.37,37.35,37.35,31000.0,19.9756,19.981,19.9703,19.9703,31000.0
2013-01-25 13:45:00,37.35,37.36,37.35,37.35,36500.0,19.9703,19.9756,19.9703,19.9703,36500.0
2013-01-25 13:50:00,37.35,37.41,37.35,37.41,92500.0,19.9703,20.0024,19.9703,20.0024,92500.0
2013-01-25 13:55:00,37.4,37.44,37.4,37.43,17400.0,19.997,20.0184,19.997,20.0131,17400.0
2013-01-25 14:00:00,37.42,37.45,37.42,37.45,24200.0,20.0077,20.0238,20.0077,20.0238,24200.0
2013-01-25 14:05:00,37.45,37.45,37.43,37.43,45500.0,20.0238,20.0238,20.0131,20.0131,45500.0
2013-01-25 14:10:00,37.44,37.44,37.42,37.43,25400.0,20.0184,20.0184,20.0077,20.0131,25400.0
2013-01-25 14:15:00,37.43,37.44,37.42,37.43,33100.0,20.0131,20.0184,20.0077,20.0131,33100.0
2013-01-25 14:20:00,37.42,37.44,37.42,37.42,21500.0,20.0077,20.0184,20.0077,20.0077,21500.0
2013-01-25 14:25:00,37.43,37.43,37.34,37.35,33700.0,20.0131,20.0131,19.9649,19.9703,33700.0
2013-01-25 14:30:00,37.35,37.36,37.32,37.32,26700.0,19.9703,19.9756,19.9543,19.9543,26700.0
2013-01-25 14:35:00,37.32,37.32,37.27,37.28,60200.0,19.9543,19.9543,19.9275,19.9329,60200.0
2013-01-25 14:40:00,37.27,37.28,37.27,37.27,19700.0,19.9275,19.9329,19.9275,19.9275,19700.0
2013-01-25 14:45:00,37.28,37.28,37.21,37.21,45900.0,19.9329,19.9329,19.8954,19.8954,45900.0
2013-01-25 14:50:00,37.21,37.21,37.19,37.19,16100.0,19.8954,19.8954,19.8847,19.8847,16100.0
2013-01-25 14:55:00,37.2,37.22,37.19,37.21,41800.0,19.8901,19.9008,19.8847,19.8954,41800.0
2013-01-25 15:00:00,37.21,37.22,37.19,37.22,43400.0,19.8954,19.9008,19.8847,19.9008,43400.0
2013-01-25 15:05:00,37.21,37.23,37.18,37.23,56200.0,19.8954,19.9061,19.8794,19.9061,56200.0
2013-01-25 15:10:00,37.23,37.25,37.21,37.24,44600.0,19.9061,19.9168,19.8954,19.9115,44600.0
2013-01-25 15:15:00,37.24,37.25,37.22,37.24,26300.0,19.9115,19.9168,19.9008,19.9115,26300.0
2013-01-25 15:20:00,37.24,37.25,37.23,37.25,22300.0,19.9115,19.9168,19.9061,19.9168,22300.0
2013-01-25 15:25:00,37.25,37.28,37.24,37.28,42500.0,19.9168,19.9329,19.9115,19.9329,42500.0
2013-01-25 15:30:00,37.28,37.3,37.27,37.27,26500.0,19.9329,19.9436,19.9275,19.9275,26500.0
2013-01-25 15:35:00,37.27,37.28,37.23,37.24,37200.0,19.9275,19.9329,19.9061,19.9115,37200.0
2013-01-25 15:40:00,37.23,37.24,37.2,37.22,54500.0,19.9061,19.9115,19.8901,19.9008,54500.0
2013-01-25 15:45:00,37.21,37.21,37.18,37.2,62000.0,19.8954,19.8954,19.8794,19.8901,62000.0
2013-01-25 15:50:00,37.19,37.29,37.19,37.29,116600.0,19.8847,19.9382,19.8847,19.9382,116600.0
2013-01-25 15:55:00,37.28,37.3,37.23,37.26,279900.0,19.9329,19.9436,19.9061,19.9222,279900.0
2013-01-28 09:30:00,37.55,37.67,37.51,37.57,156300.0,20.0772,20.1414,20.0558,20.0879,156300.0
2013-01-28 09:35:00,37.57,37.57,37.47,37.55,171400.0,20.0879,20.0879,20.0345,20.0772,171400.0
2013-01-28 09:40:00,37.54,37.57,37.5,37.53,41900.0,20.0719,20.0879,20.0505,20.0665,41900.0
2013-01-28 09:45:00,37.52,37.53,37.5,37.51,18400.0,20.0612,20.0665,20.0505,20.0558,18400.0
2013-01-28 09:50:00,37.51,37.52,37.43,37.44,134500.0,20.0558,20.0612,20.0131,20.0184,134500.0
2013-01-28 09:55:00,37.44,37.48,37.41,37.44,79300.0,20.0184,20.0398,20.0024,20.0184,79300.0
2013-01-28 10:00:00,37.42,37.43,37.4,37.41,50700.0,20.0077,20.0131,19.997,20.0024,50700.0
2013-01-28 10:05:00,37.41,37.46,37.37,37.42,49100.0,20.0024,20.0291,19.981,20.0077,49100.0
2013-01-28 10:10:00,37.42,37.48,37.41,37.45,32700.0,20.0077,20.0398,20.0024,20.0238,32700.0
2013-01-28 10:15:00,37.45,37.48,37.44,37.48,49700.0,20.0238,20.0398,20.0184,20.0398,49700.0
2013-01-28 10:20:00,37.47,37.48,37.44,37.46,23500.0,20.0345,20.0398,20.0184,20.0291,23500.0
2013-01-28 10:25:00,37.46,37.46,37.43,37.44,21900.0,20.0291,20.0291,20.0131,20.0184,21900.0
2013-01-28 10:30:00,37.43,37.44,37.36,37.36,19900.0,20.0131,20.0184,19.9756,19.9756,19900.0
2013-01-28 10:35:00,37.37,37.37,37.34,37.35,42200.0,19.981,19.981,19.9649,19.9703,42200.0
2013-01-28 10:40:00,37.35,37.4,37.34,37.38,32000.0,19.9703,19.997,19.9649,19.9863,32000.0
2013-01-28 10:45:00,37.38,37.41,37.37,37.41,29200.0,19.9863,20.0024,19.981,20.0024,29200.0
2013-01-28 10:50:00,37.41,37.45,37.4,37.45,39200.0,20.0024,20.0238,19.997,20.0238,39200.0
2013-01-28 10:55:00,37.45,37.49,37.44,37.49,36600.0,20.0238,20.0451,20.0184,20.0451,36600.0
2013-01-28 11:00:00,37.48,37.51,37.48,37.51,14200.0,20.0398,20.0558,20.0398,20.0558,14200.0
2013-01-28 11:05:00,37.51,37.54,37.44,37.44,37000.0,20.0558,20.0719,20.0184,20.0184,37000.0
2013-01-28 11:10:00,37.44,37.52,37.44,37.51,26000.0,20.0184,20.0612,20.0184,20.0558,26000.0
2013-01-28 11:15:00,37.5,37.51,37.47,37.51,29600.0,20.0505,20.0558,20.0345,20.0558,29600.0
2013-01-28 11:20:00,37.51,37.53,37.5,37.53,19000.0,20.0558,20.0665,20.0505,20.0665,19000.0
2013-01-28 11:25:00,37.53,37.55,37.52,37.54,32800.0,20.0665,20.0772,20.0612,20.0719,32800.0
2013-01-28 11:30:00,37.53,37.55,37.53,37.55,19900.0,20.0665,20.0772,20.0665,20.0772,19900.0
2013-01-28 11:35:00,37.55,37.55,37.52,37.53,25100.0,20.0772,20.0772,20.0612,20.0665,25100.0
2013-01-28 11:40:00,37.53,37.53,37.5,37.51,17300.0,20.0665,20.0665,20.0505,20.0558,17300.0
2013-01-28 11:45:00,37.51,37.52,37.49,37.51,42400.0,20.0558,20.0612,20.0451,20.0558,42400.0
2013-01-28 11:50:00,37.51,37.53,37.51,37.52,22000.0,20.0558,20.0665,20.0558,20.0612,22000.0
2013-01-28 11:55:00,37.52,37.53,37.49,37.5,51200.0,20.0612,20.0665,20.0451,20.0505,51200.0
2013-01-28 12:00:00,37.5,37.51,37.48,37.5,88300.0,20.0505,20.0558,20.0398,20.0505,88300.0
2013-01-28 12:05:00,37.5,37.52,37.49,37.5,59500.0,20.0505,20.0612,20.0451,20.0505,59500.0
2013-01-28 12:10:00,37.5,37.52,37.5,37.52,46500.0,20.0505,20.0612,20.0505,20.0612,46500.0
2013-01-28 12:15:00,37.51,37.53,37.5,37.53,23100.0,20.0558,20.0665,20.0505,20.0665,23100.0
2013-01-28 12:20:00,37.53,37.53,37.5,37.51,26300.0,20.0665,20.0665,20.0505,20.0558,26300.0
2013-01-28 12:25:00,37.51,37.51,37.48,37.48,31800.0,20.0558,20.0558,20.0398,20.0398,31800.0
2013-01-28 12:30:00,37.48,37.48,37.46,37.47,12800.0,20.0398,20.0398,20.0291,20.0345,12800.0
2013-01-28 12:35:00,37.47,37.5,37.47,37.49,24400.0,20.0345,20.0505,20.0345,20.0451,24400.0
2013-01-28 12:40:00,37.49,37.5,37.45,37.45,16800.0,20.0451,20.0505,20.0238,20.0238,16800.0
2013-01-28 12:45:00,37.46,37.47,37.44,37.45,22200.0,20.0291,20.0345,20.0184,20.0238,22200.0
2013-01-28 12:50:00,37.46,37.5,37.46,37.49,22700.0,20.0291,20.0505,20.0291,20.0451,22700.0
2013-01-28 12:55:00,37.48,37.49,37.43,37.43,18300.0,20.0398,20.0451,20.0131,20.0131,18300.0
2013-01-28 13:00:00,37.43,37.46,37.43,37.45,25400.0,20.0131,20.0291,20.0131,20.0238,25400.0
2013-01-28 13:05:00,37.46,37.46,37.43,37.46,26600.0,20.0291,20.0291,20.0131,20.0291,26600.0
2013-01-28 13:10:00,37.46,37.48,37.45,37.47,20800.0,20.0291,20.0398,20.0238,20.0345,20800.0
2013-01-28 13:15:00,37.48,37.49,37.45,37.45,75200.0,20.0398,20.0451,20.0238,20.0238,75200.0
2013-01-28 13:20:00,37.46,37.5,37.45,37.5,39200.0,20.0291,20.0505,20.0238,20.0505,39200.0
2013-01-28 13:25:00,37.5,37.53,37.5,37.52,18900.0,20.0505,20.0665,20.0505,20.0612,18900.0
2013-01-28 13:30:00,37.53,37.56,37.53,37.56,30700.0,20.0665,20.0826,20.0665,20.0826,30700.0
2013-01-28 13:35:00,37.56,37.59,37.55,37.55,33800.0,20.0826,20.0986,20.0772,20.0772,33800.0
2013-01-28 13:40:00,37.56,37.61,37.56,37.59,58500.0,20.0826,20.1093,20.0826,20.0986,58500.0
2013-01-28 13:45:00,37.6,37.62,37.59,37.61,19600.0,20.104,20.1147,20.0986,20.1093,19600.0
2013-01-28 13:50:00,37.61,37.61,37.6,37.61,13200.0,20.1093,20.1093,20.104,20.1093,13200.0
2013-01-28 13:55:00,37.61,37.62,37.58,37.61,43600.0,20.1093,20.1147,20.0933,20.1093,43600.0
2013-01-28 14:00:00,37.6,37.6,37.58,37.58,15400.0,20.104,20.104,20.0933,20.0933,15400.0
2013-01-28 14:05:00,37.59,37.6,37.58,37.59,18000.0,20.0986,20.104,20.0933,20.0986,18000.0
2013-01-28 14:10:00,37.59,37.6,37.58,37.6,26200.0,20.0986,20.104,20.0933,20.104,26200.0
2013-01-28 14:15:00,37.6,37.65,37.6,37.64,85100.0,20.104,20.1307,20.104,20.1254,85100.0
2013-01-28 14:20:00,37.65,37.68,37.64,37.68,31700.0,20.1307,20.1467,20.1254,20.1467,31700.0
2013-01-28 14:25:00,37.68,37.73,37.68,37.73,26600.0,20.1467,20.1735,20.1467,20.1735,26600.0
2013-01-28 14:30:00,37.73,37.73,37.66,37.66,44300.0,20.1735,20.1735,20.136,20.136,44300.0
2013-01-28 14:35:00,37.66,37.67,37.63,37.64,16700.0,20.136,20.1414,20.12,20.1254,16700.0
2013-01-28 14:40:00,37.63,37.64,37.61,37.61,32900.0,20.12,20.1254,20.1093,20.1093,32900.0
2013-01-28 14:45:00,37.61,37.66,37.61,37.65,44900.0,20.1093,20.136,20.1093,20.1307,44900.0
2013-01-28 14:50:00,37.66,37.67,37.63,37.63,41300.0,20.136,20.1414,20.12,20.12,41300.0
2013-01-28 14:55:00,37.64,37.65,37.62,37.65,30200.0,20.1254,20.1307,20.1147,20.1307,30200.0
2013-01-28 15:00:00,37.64,37.65,37.63,37.64,19300.0,20.1254,20.1307,20.12,20.1254,19300.0
2013-01-28 15:05:00,37.63,37.66,37.6,37.62,64000.0,20.12,20.136,20.104,20.1147,64000.0
2013-01-28 15:10:00,37.62,37.62,37.59,37.59,43200.0,20.1147,20.1147,20.0986,20.0986,43200.0
2013-01-28 15:15:00,37.59,37.61,37.59,37.6,48700.0,20.0986,20.1093,20.0986,20.104,48700.0
2013-01-28 15:20:00,37.6,37.6,37.58,37.58,35300.0,20.104,20.104,20.0933,20.0933,35300.0
2013-01-28 15:25:00,37.58,37.61,37.58,37.59,45100.0,20.0933,20.1093,20.0933,20.0986,45100.0
2013-01-28 15:30:00,37.59,37.59,37.58,37.58,18900.0,20.0986,20.0986,20.0933,20.0933,18900.0
2013-01-28 15:35:00,37.59,37.59,37.54,37.54,50100.0,20.0986,20.0986,20.0719,20.0719,50100.0
2013-01-28 15:40:00,37.54,37.55,37.53,37.54,54500.0,20.0719,20.0772,20.0665,20.0719,54500.0
2013-01-28 15:45:00,37.54,37.56,37.49,37.51,194000.0,20.0719,20.0826,20.0451,20.0558,194000.0
2013-01-28 15:50:00,37.51,37.51,37.5,37.5,80400.0,20.0558,20.0558,20.0505,20.0505,80400.0
2013-01-28 15:55:00,37.5,37.53,37.5,37.52,152600.0,20.0505,20.0665,20.0505,20.0612,152600.0
2013-01-29 09:30:00,37.38,37.38,37.2,37.24,103200.0,20.1846,20.1846,20.0874,20.109,103200.0
2013-01-29 09:35:00,37.25,37.35,37.22,37.27,57500.0,20.1144,20.1684,20.0982,20.1252,57500.0
2013-01-29 09:40:00,37.27,37.28,37.17,37.22,33900.0,20.1252,20.1306,20.0712,20.0982,33900.0
2013-01-29 09:45:00,37.21,37.25,37.18,37.19,36200.0,20.0928,20.1144,20.0766,20.082,36200.0
2013-01-29 09:50:00,37.2,37.28,37.2,37.25,73700.0,20.0874,20.1306,20.0874,20.1144,73700.0
2013-01-29 09:55:00,37.25,37.32,37.2,37.3,113000.0,20.1144,20.1522,20.0874,20.1414,113000.0
2013-01-29 10:00:00,37.29,37.41,37.21,37.41,112600.0,20.136,20.2008,20.0928,20.2008,112600.0
2013-01-29 10:05:00,37.4,37.44,37.38,37.39,62400.0,20.1954,20.217,20.1846,20.19,62400.0
2013-01-29 10:10:00,37.39,37.41,37.38,37.39,30600.0,20.19,20.2008,20.1846,20.19,30600.0
2013-01-29 10:15:00,37.4,37.4,37.3,37.3,29800.0,20.1954,20.1954,20.1414,20.1414,29800.0
2013-01-29 10:20:00,37.3,37.36,37.29,37.34,45400.0,20.1414,20.1738,20.136,20.163,45400.0
2013-01-29 10:25:00,37.34,37.35,37.27,37.31,44400.0,20.163,20.1684,20.1252,20.1468,44400.0
2013-01-29 10:30:00,37.31,37.34,37.29,37.31,41400.0,20.1468,20.163,20.136,20.1468,41400.0
2013-01-29 10:35:00,37.31,37.31,37.2,37.22,23800.0,20.1468,20.1468,20.0874,20.0982,23800.0
2013-01-29 10:40:00,37.21,37.28,37.21,37.28,68600.0,20.0928,20.1306,20.0928,20.1306,68600.0
2013-01-29 10:45:00,37.28,37.39,37.28,37.39,31000.0,20.1306,20.19,20.1306,20.19,31000.0
2013-01-29 10:50:00,37.39,37.43,37.39,37.42,31200.0,20.19,20.2116,20.19,20.2062,31200.0
2013-01-29 10:55:00,37.43,37.43,37.38,37.4,31100.0,20.2116,20.2116,20.1846,20.1954,31100.0
2013-01-29 11:00:00,37.4,37.43,37.39,37.42,45300.0,20.1954,20.2116,20.19,20.2062,45300.0
2013-01-29 11:05:00,37.42,37.43,37.4,37.42,28600.0,20.2062,20.2116,20.1954,20.2062,28600.0
2013-01-29 11:10:00,37.43,37.44,37.36,37.41,34300.0,20.2116,20.217,20.1738,20.2008,34300.0
2013-01-29 11:15:00,37.4,37.45,37.4,37.42,40900.0,20.1954,20.2224,20.1954,20.2062,40900.0
2013-01-29 11:20:00,37.43,37.44,37.36,37.38,44500.0,20.2116,20.217,20.1738,20.1846,44500.0
2013-01-29 11:25:00,37.38,37.42,37.38,37.41,25900.0,20.1846,20.2062,20.1846,20.2008,25900.0
2013-01-29 11:30:00,37.41,37.42,37.34,37.38,31100.0,20.2008,20.2062,20.163,20.1846,31100.0
2013-01-29 11:35:00,37.38,37.38,37.31,37.31,27900.0,20.1846,20.1846,20.1468,20.1468,27900.0
2013-01-29 11:40:00,37.3,37.34,37.3,37.33,41300.0,20.1414,20.163,20.1414,20.1576,41300.0
2013-01-29 11:45:00,37.33,37.4,37.3,37.4,49900.0,20.1576,20.1954,20.1414,20.1954,49900.0
2013-01-29 11:50:00,37.39,37.42,37.37,37.4,85700.0,20.19,20.2062,20.1792,20.1954,85700.0
2013-01-29 11:55:00,37.39,37.4,37.33,37.34,41600.0,20.19,20.1954,20.1576,20.163,41600.0
2013-01-29 12:00:00,37.35,37.36,37.33,37.34,25600.0,20.1684,20.1738,20.1576,20.163,25600.0
2013-01-29 12:05:00,37.33,37.34,37.31,37.34,19400.0,20.1576,20.163,20.1468,20.163,19400.0
2013-01-29 12:10:00,37.34,37.34,37.3,37.34,42300.0,20.163,20.163,20.1414,20.163,42300.0
2013-01-29 12:15:00,37.34,37.35,37.33,37.35,18800.0,20.163,20.1684,20.1576,20.1684,18800.0
2013-01-29 12:20:00,37.35,37.37,37.34,37.37,27600.0,20.1684,20.1792,20.163,20.1792,27600.0
2013-01-29 12:25:00,37.36,37.41,37.36,37.4,40900.0,20.1738,20.2008,20.1738,20.1954,40900.0
2013-01-29 12:30:00,37.4,37.41,37.38,37.39,19400.0,20.1954,20.2008,20.1846,20.19,19400.0
2013-01-29 12:35:00,37.39,37.39,37.36,37.39,36000.0,20.19,20.19,20.1738,20.19,36000.0
2013-01-29 12:40:00,37.38,37.41,37.38,37.4,23700.0,20.1846,20.2008,20.1846,20.1954,23700.0
2013-01-29 12:45:00,37.4,37.4,37.37,37.37,24700.0,20.1954,20.1954,20.1792,20.1792,24700.0
2013-01-29 12:50:00,37.38,37.42,37.37,37.41,27900.0,20.1846,20.2062,20.1792,20.2008,27900.0
2013-01-29 12:55:00,37.4,37.42,37.4,37.41,23200.0,20.1954,20.2062,20.1954,20.2008,23200.0
2013-01-29 13:00:00,37.4,37.44,37.38,37.44,26200.0,20.1954,20.217,20.1846,20.217,26200.0
2013-01-29 13:05:00,37.44,37.44,37.41,37.42,29800.0,20.217,20.217,20.2008,20.2062,29800.0
2013-01-29 13:10:00,37.43,37.47,37.43,37.47,31200.0,20.2116,20.2332,20.2116,20.2332,31200.0
2013-01-29 13:15:00,37.47,37.48,37.45,37.48,31200.0,20.2332,20.2386,20.2224,20.2386,31200.0
2013-01-29 13:20:00,37.48,37.5,37.45,37.45,33900.0,20.2386,20.2494,20.2224,20.2224,33900.0
2013-01-29 13:25:00,37.45,37.45,37.44,37.44,28300.0,20.2224,20.2224,20.217,20.217,28300.0
2013-01-29 13:30:00,37.44,37.45,37.42,37.44,42200.0,20.217,20.2224,20.2062,20.217,42200.0
2013-01-29 13:35:00,37.45,37.45,37.42,37.43,36600.0,20.2224,20.2224,20.2062,20.2116,36600.0
2013-01-29 13:40:00,37.43,37.45,37.42,37.43,24200.0,20.2116,20.2224,20.2062,20.2116,24200.0
2013-01-29 13:45:00,37.43,37.44,37.4,37.41,36900.0,20.2116,20.217,20.1954,20.2008,36900.0
2013-01-29 13:50:00,37.4,37.42,37.39,37.41,44200.0,20.1954,20.2062,20.19,20.2008,44200.0
2013-01-29 13:55:00,37.41,37.43,37.41,37.43,28100.0,20.2008,20.2116,20.2008,20.2116,28100.0
2013-01-29 14:00:00,37.42,37.43,37.4,37.4,34800.0,20.2062,20.2116,20.1954,20.1954,34800.0
2013-01-29 14:05:00,37.41,37.41,37.36,37.38,48600.0,20.2008,20.2008,20.1738,20.1846,48600.0
2013-01-29 14:10:00,37.38,37.38,37.35,37.37,39600.0,20.1846,20.1846,20.1684,20.1792,39600.0
2013-01-29 14:15:00,37.37,37.37,37.34,37.34,36800.0,20.1792,20.1792,20.163,20.163,36800.0
2013-01-29 14:20:00,37.35,37.4,37.34,37.4,36300.0,20.1684,20.1954,20.163,20.1954,36300.0
2013-01-29 14:25:00,37.4,37.4,37.34,37.36,36100.0,20.1954,20.1954,20.163,20.1738,36100.0
2013-01-29 14:30:00,37.37,37.38,37.35,37.38,29700.0,20.1792,20.1846,20.1684,20.1846,29700.0
2013-01-29 14:35:00,37.38,37.39,37.37,37.39,44200.0,20.1846,20.19,20.1792,20.19,44200.0
2013-01-29 14:40:00,37.39,37.4,37.38,37.4,61900.0,20.19,20.1954,20.1846,20.1954,61900.0
2013-01-29 14:45:00,37.4,37.42,37.39,37.41,30000.0,20.1954,20.2062,20.19,20.2008,30000.0
2013-01-29 14:50:00,37.41,37.41,37.39,37.4,26000.0,20.2008,20.2008,20.19,20.1954,26000.0
2013-01-29 14:55:00,37.39,37.41,37.37,37.39,76100.0,20.19,20.2008,20.1792,20.19,76100.0
2013-01-29 15:00:00,37.38,37.41,37.38,37.41,29100.0,20.1846,20.2008,20.1846,20.2008,29100.0
2013-01-29 15:05:00,37.41,37.41,37.36,37.37,41100.0,20.2008,20.2008,20.1738,20.1792,41100.0
2013-01-29 15:10:00,37.37,37.39,37.36,37.36,40700.0,20.1792,20.19,20.1738,20.1738,40700.0
2013-01-29 15:15:00,37.35,37.37,37.35,37.37,40700.0,20.1684,20.1792,20.1684,20.1792,40700.0
2013-01-29 15:20:00,37.37,37.38,37.35,37.36,39000.0,20.1792,20.1846,20.1684,20.1738,39000.0
2013-01-29 15:25:00,37.36,37.36,37.33,37.33,68300.0,20.1738,20.1738,20.1576,20.1576,68300.0
2013-01-29 15:30:00,37.34,37.36,37.31,37.32,82300.0,20.163,20.1738,20.1468,20.1522,82300.0
2013-01-29 15:35:00,37.33,37.33,37.3,37.31,59300.0,20.1576,20.1576,20.1414,20.1468,59300.0
2013-01-29 15:40:00,37.31,37.32,37.27,37.3,136000.0,20.1468,20.1522,20.1252,20.1414,136000.0
2013-01-29 15:45:00,37.31,37.36,37.3,37.32,116500.0,20.1468,20.1738,20.1414,20.1522,116500.0
2013-01-29 15:50:00,37.32,37.33,37.31,37.32,92200.0,20.1522,20.1576,20.1468,20.1522,92200.0
2013-01-29 15:55:00,37.33,37.36,37.31,37.32,138500.0,20.1576,20.1738,20.1468,20.1522,138500.0
2013-01-30 09:30:00,37.38,37.82,37.34,37.78,229100.0,20.1846,20.4222,20.163,20.4006,229100.0
2013-01-30 09:35:00,37.78,37.97,37.73,37.94,158400.0,20.4006,20.5032,20.3736,20.487,158400.0
2013-01-30 09:40:00,37.95,38.21,37.91,38.03,205000.0,20.4924,20.6328,20.4708,20.5356,205000.0
2013-01-30 09:45:00,38.01,38.01,37.86,37.86,176700.0,20.5248,20.5248,20.4438,20.4438,176700.0
2013-01-30 09:50:00,37.85,37.86,37.52,37.53,207800.0,20.4384,20.4438,20.2602,20.2656,207800.0
2013-01-30 09:55:00,37.54,37.72,37.53,37.7,60600.0,20.271,20.3682,20.2656,20.3574,60600.0
2013-01-30 10:00:00,37.68,37.78,37.68,37.75,42100.0,20.3466,20.4006,20.3466,20.3844,42100.0
2013-01-30 10:05:00,37.76,37.8,37.72,37.75,46100.0,20.3898,20.4114,20.3682,20.3844,46100.0
2013-01-30 10:10:00,37.75,37.81,37.75,37.75,50800.0,20.3844,20.4168,20.3844,20.3844,50800.0
2013-01-30 10:15:00,37.75,37.75,37.61,37.61,34100.0,20.3844,20.3844,20.3088,20.3088,34100.0
2013-01-30 10:20:00,37.62,37.67,37.58,37.59,37400.0,20.3142,20.3412,20.2926,20.298,37400.0
2013-01-30 10:25:00,37.59,37.61,37.5,37.52,53600.0,20.298,20.3088,20.2494,20.2602,53600.0
2013-01-30 10:30:00,37.53,37.54,37.45,37.45,62300.0,20.2656,20.271,20.2224,20.2224,62300.0
2013-01-30 10:35:00,37.45,37.46,37.43,37.45,43800.0,20.2224,20.2278,20.2116,20.2224,43800.0
2013-01-30 10:40:00,37.44,37.45,37.4,37.42,69100.0,20.217,20.2224,20.1954,20.2062,69100.0
2013-01-30 10:45:00,37.43,37.52,37.43,37.52,58400.0,20.2116,20.2602,20.2116,20.2602,58400.0
2013-01-30 10:50:00,37.5,37.52,37.47,37.5,67000.0,20.2494,20.2602,20.2332,20.2494,67000.0
2013-01-30 10:55:00,37.5,37.5,37.47,37.47,52700.0,20.2494,20.2494,20.2332,20.2332,52700.0
2013-01-30 11:00:00,37.48,37.51,37.47,37.51,49400.0,20.2386,20.2548,20.2332,20.2548,49400.0
2013-01-30 11:05:00,37.51,37.56,37.51,37.54,24500.0,20.2548,20.2818,20.2548,20.271,24500.0
2013-01-30 11:10:00,37.54,37.59,37.54,37.58,34800.0,20.271,20.298,20.271,20.2926,34800.0
2013-01-30 11:15:00,37.58,37.59,37.53,37.53,55600.0,20.2926,20.298,20.2656,20.2656,55600.0
2013-01-30 11:20:00,37.53,37.55,37.48,37.48,23800.0,20.2656,20.2764,20.2386,20.2386,23800.0
2013-01-30 11:25:00,37.47,37.48,37.43,37.46,28600.0,20.2332,20.2386,20.2116,20.2278,28600.0
2013-01-30 11:30:00,37.46,37.54,37.45,37.54,55600.0,20.2278,20.271,20.2224,20.271,55600.0
2013-01-30 11:35:00,37.54,37.57,37.53,37.57,23400.0,20.271,20.2872,20.2656,20.2872,23400.0
2013-01-30 11:40:00,37.57,37.57,37.49,37.49,30000.0,20.2872,20.2872,20.244,20.244,30000.0
2013-01-30 11:45:00,37.49,37.52,37.48,37.52,28400.0,20.244,20.2602,20.2386,20.2602,28400.0
2013-01-30 11:50:00,37.52,37.55,37.52,37.55,17600.0,20.2602,20.2764,20.2602,20.2764,17600.0
2013-01-30 11:55:00,37.55,37.55,37.52,37.52,26300.0,20.2764,20.2764,20.2602,20.2602,26300.0
2013-01-30 12:00:00,37.53,37.53,37.51,37.52,16300.0,20.2656,20.2656,20.2548,20.2602,16300.0
2013-01-30 12:05:00,37.53,37.6,37.51,37.59,70000.0,20.2656,20.3034,20.2548,20.298,70000.0
2013-01-30 12:10:00,37.6,37.6,37.51,37.51,32000.0,20.3034,20.3034,20.2548,20.2548,32000.0
2013-01-30 12:15:00,37.51,37.53,37.51,37.51,38700.0,20.2548,20.2656,20.2548,20.2548,38700.0
2013-01-30 12:20:00,37.52,37.55,37.51,37.54,50400.0,20.2602,20.2764,20.2548,20.271,50400.0
2013-01-30 12:25:00,37.55,37.55,37.52,37.53,17800.0,20.2764,20.2764,20.2602,20.2656,17800.0
2013-01-30 12:30:00,37.54,37.57,37.53,37.55,90800.0,20.271,20.2872,20.2656,20.2764,90800.0
2013-01-30 12:35:00,37.55,37.56,37.51,37.55,41300.0,20.2764,20.2818,20.2548,20.2764,41300.0
2013-01-30 12:40:00,37.54,37.6,37.54,37.6,23000.0,20.271,20.3034,20.271,20.3034,23000.0
2013-01-30 12:45:00,37.61,37.62,37.59,37.62,28200.0,20.3088,20.3142,20.298,20.3142,28200.0
2013-01-30 12:50:00,37.61,37.65,37.6,37.63,43000.0,20.3088,20.3304,20.3034,20.3196,43000.0
2013-01-30 12:55:00,37.62,37.68,37.62,37.67,51700.0,20.3142,20.3466,20.3142,20.3412,51700.0
2013-01-30 13:00:00,37.66,37.67,37.64,37.66,37700.0,20.3358,20.3412,20.325,20.3358,37700.0
2013-01-30 13:05:00,37.66,37.67,37.64,37.65,62400.0,20.3358,20.3412,20.325,20.3304,62400.0
2013-01-30 13:10:00,37.65,37.66,37.62,37.63,18800.0,20.3304,20.3358,20.3142,20.3196,18800.0
2013-01-30 13:15:00,37.64,37.68,37.64,37.68,39700.0,20.325,20.3466,20.325,20.3466,39700.0
2013-01-30 13:20:00,37.68,37.74,37.67,37.74,34400.0,20.3466,20.379,20.3412,20.379,34400.0
2013-01-30 13:25:00,37.74,37.78,37.74,37.77,33100.0,20.379,20.4006,20.379,20.3952,33100.0
2013-01-30 13:30:00,37.78,37.81,37.76,37.76,56200.0,20.4006,20.4168,20.3898,20.3898,56200.0
2013-01-30 13:35:00,37.75,37.76,37.74,37.75,32900.0,20.3844,20.3898,20.379,20.3844,32900.0
2013-01-30 13:40:00,37.75,37.78,37.74,37.76,44100.0,20.3844,20.4006,20.379,20.3898,44100.0
2013-01-30 13:45:00,37.76,37.79,37.75,37.78,38200.0,20.3898,20.406,20.3844,20.4006,38200.0
2013-01-30 13:50:00,37.77,37.79,37.76,37.76,32300.0,20.3952,20.406,20.3898,20.3898,32300.0
2013-01-30 13:55:00,37.76,37.77,37.73,37.74,33300.0,20.3898,20.3952,20.3736,20.379,33300.0
2013-01-30 14:00:00,37.74,37.77,37.73,37.77,36400.0,20.379,20.3952,20.3736,20.3952,36400.0
2013-01-30 14:05:00,37.76,37.83,37.76,37.82,165400.0,20.3898,20.4276,20.3898,20.4222,165400.0
2013-01-30 14:10:00,37.82,37.87,37.8,37.85,134400.0,20.4222,20.4492,20.4114,20.4384,134400.0
2013-01-30 14:15:00,37.85,37.87,37.83,37.84,48800.0,20.4384,20.4492,20.4276,20.433,48800.0
2013-01-30 14:20:00,37.84,37.86,37.82,37.82,43000.0,20.433,20.4438,20.4222,20.4222,43000.0
2013-01-30 14:25:00,37.83,37.88,37.81,37.86,65000.0,20.4276,20.4546,20.4168,20.4438,65000.0
2013-01-30 14:30:00,37.87,37.88,37.85,37.87,54100.0,20.4492,20.4546,20.4384,20.4492,54100.0
2013-01-30 14:35:00,37.86,37.87,37.85,37.87,86100.0,20.4438,20.4492,20.4384,20.4492,86100.0
2013-01-30 14:40:00,37.87,37.9,37.87,37.88,76100.0,20.4492,20.4654,20.4492,20.4546,76100.0
2013-01-30 14:45:00,37.88,37.91,37.85,37.89,77800.0,20.4546,20.4708,20.4384,20.46,77800.0
2013-01-30 14:50:00,37.9,37.9,37.84,37.85,60000.0,20.4654,20.4654,20.433,20.4384,60000.0
2013-01-30 14:55:00,37.86,37.9,37.85,37.9,47400.0,20.4438,20.4654,20.4384,20.4654,47400.0
2013-01-30 15:00:00,37.9,37.92,37.89,37.92,89600.0,20.4654,20.4762,20.46,20.4762,89600.0
2013-01-30 15:05:00,37.91,37.95,37.91,37.93,88000.0,20.4708,20.4924,20.4708,20.4816,88000.0
2013-01-30 15:10:00,37.93,37.93,37.89,37.9,62800.0,20.4816,20.4816,20.46,20.4654,62800.0
2013-01-30 15:15:00,37.91,37.91,37.88,37.88,35100.0,20.4708,20.4708,20.4546,20.4546,35100.0
2013-01-30 15:20:00,37.89,37.9,37.85,37.85,56400.0,20.46,20.4654,20.4384,20.4384,56400.0
2013-01-30 15:25:00,37.86,37.86,37.85,37.85,86700.0,20.4438,20.4438,20.4384,20.4384,86700.0
2013-01-30 15:30:00,37.85,37.86,37.83,37.85,196600.0,20.4384,20.4438,20.4276,20.4384,196600.0
2013-01-30 15:35:00,37.84,37.88,37.84,37.88,58300.0,20.433,20.4546,20.433,20.4546,58300.0
2013-01-30 15:40:00,37.87,37.88,37.84,37.85,47600.0,20.4492,20.4546,20.433,20.4384,47600.0
2013-01-30 15:45:00,37.84,37.85,37.79,37.81,214900.0,20.433,20.4384,20.406,20.4168,214900.0
2013-01-30 15:50:00,37.81,37.83,37.73,37.75,172800.0,20.4168,20.4276,20.3736,20.3844,172800.0
2013-01-30 15:55:00,37.75,37.78,37.68,37.72,522400.0,20.3844,20.4006,20.3466,20.3682,522400.0
2013-01-31 09:30:00,37.85,37.85,37.61,37.63,176000.0,20.4384,20.4384,20.3088,20.3196,176000.0
2013-01-31 09:35:00,37.64,37.75,37.61,37.74,51500.0,20.325,20.3844,20.3088,20.379,51500.0
2013-01-31 09:40:00,37.74,37.85,37.7,37.72,95500.0,20.379,20.4384,20.3574,20.3682,95500.0
2013-01-31 09:45:00,37.72,37.79,37.69,37.71,83100.0,20.3682,20.406,20.352,20.3628,83100.0
2013-01-31 09:50:00,37.73,37.73,37.65,37.73,28600.0,20.3736,20.3736,20.3304,20.3736,28600.0
2013-01-31 09:55:00,37.72,37.78,37.69,37.76,69600.0,20.3682,20.4006,20.352,20.3898,69600.0
2013-01-31 10:00:00,37.76,37.77,37.74,37.77,65200.0,20.3898,20.3952,20.379,20.3952,65200.0
2013-01-31 10:05:00,37.77,37.8,37.74,37.76,56400.0,20.3952,20.4114,20.379,20.3898,56400.0
2013-01-31 10:10:00,37.76,37.78,37.74,37.75,46300.0,20.3898,20.4006,20.379,20.3844,46300.0
2013-01-31 10:15:00,37.75,37.77,37.71,37.73,65800.0,20.3844,20.3952,20.3628,20.3736,65800.0
2013-01-31 10:20:00,37.72,37.76,37.72,37.74,53400.0,20.3682,20.3898,20.3682,20.379,53400.0
2013-01-31 10:25:00,37.74,37.78,37.72,37.77,49800.0,20.379,20.4006,20.3682,20.3952,49800.0
2013-01-31 10:30:00,37.77,37.79,37.72,37.79,38900.0,20.3952,20.406,20.3682,20.406,38900.0
2013-01-31 10:35:00,37.79,37.79,37.74,37.75,65600.0,20.406,20.406,20.379,20.3844,65600.0
2013-01-31 10:40:00,37.75,37.76,37.69,37.72,39500.0,20.3844,20.3898,20.352,20.3682,39500.0
2013-01-31 10:45:00,37.72,37.73,37.64,37.66,40700.0,20.3682,20.3736,20.325,20.3358,40700.0
2013-01-31 10:50:00,37.67,37.68,37.63,37.66,44800.0,20.3412,20.3466,20.3196,20.3358,44800.0
2013-01-31 10:55:00,37.65,37.66,37.61,37.61,41600.0,20.3304,20.3358,20.3088,20.3088,41600.0
2013-01-31 11:00:00,37.62,37.62,37.55,37.56,62500.0,20.3142,20.3142,20.2764,20.2818,62500.0
2013-01-31 11:05:00,37.56,37.6,37.52,37.57,55900.0,20.2818,20.3034,20.2602,20.2872,55900.0
2013-01-31 11:10:00,37.57,37.59,37.55,37.56,42600.0,20.2872,20.298,20.2764,20.2818,42600.0
2013-01-31 11:15:00,37.56,37.59,37.54,37.58,38300.0,20.2818,20.298,20.271,20.2926,38300.0
2013-01-31 11:20:00,37.57,37.58,37.54,37.55,51600.0,20.2872,20.2926,20.271,20.2764,51600.0
2013-01-31 11:25:00,37.55,37.57,37.54,37.54,43300.0,20.2764,20.2872,20.271,20.271,43300.0
2013-01-31 11:30:00,37.53,37.54,37.5,37.5,122100.0,20.2656,20.271,20.2494,20.2494,122100.0
2013-01-31 11:35:00,37.5,37.52,37.48,37.5,93600.0,20.2494,20.2602,20.2386,20.2494,93600.0
2013-01-31 11:40:00,37.5,37.53,37.46,37.47,90000.0,20.2494,20.2656,20.2278,20.2332,90000.0
2013-01-31 11:45:00,37.47,37.48,37.45,37.45,71400.0,20.2332,20.2386,20.2224,20.2224,71400.0
2013-01-31 11:50:00,37.45,37.46,37.41,37.43,48700.0,20.2224,20.2278,20.2008,20.2116,48700.0
2013-01-31 11:55:00,37.43,37.45,37.41,37.41,28400.0,20.2116,20.2224,20.2008,20.2008,28400.0
2013-01-31 12:00:00,37.42,37.44,37.41,37.43,38900.0,20.2062,20.217,20.2008,20.2116,38900.0
2013-01-31 12:05:00,37.44,37.46,37.42,37.43,45800.0,20.217,20.2278,20.2062,20.2116,45800.0
2013-01-31 12:10:00,37.43,37.45,37.42,37.44,16300.0,20.2116,20.2224,20.2062,20.217,16300.0
2013-01-31 12:15:00,37.45,37.47,37.43,37.44,35500.0,20.2224,20.2332,20.2116,20.217,35500.0
2013-01-31 12:20:00,37.45,37.45,37.43,37.44,18600.0,20.2224,20.2224,20.2116,20.217,18600.0
2013-01-31 12:25:00,37.43,37.44,37.42,37.43,19100.0,20.2116,20.217,20.2062,20.2116,19100.0
2013-01-31 12:30:00,37.42,37.45,37.41,37.43,34600.0,20.2062,20.2224,20.2008,20.2116,34600.0
2013-01-31 12:35:00,37.43,37.45,37.43,37.44,18700.0,20.2116,20.2224,20.2116,20.217,18700.0
2013-01-31 12:40:00,37.44,37.44,37.43,37.44,24500.0,20.217,20.217,20.2116,20.217,24500.0
2013-01-31 12:45:00,37.44,37.48,37.43,37.45,33900.0,20.217,20.2386,20.2116,20.2224,33900.0
2013-01-31 12:50:00,37.44,37.45,37.43,37.44,26400.0,20.217,20.2224,20.2116,20.217,26400.0
2013-01-31 12:55:00,37.43,37.44,37.4,37.41,26700.0,20.2116,20.217,20.1954,20.2008,26700.0
2013-01-31 13:00:00,37.4,37.41,37.4,37.41,20300.0,20.1954,20.2008,20.1954,20.2008,20300.0
2013-01-31 13:05:00,37.41,37.42,37.39,37.41,52400.0,20.2008,20.2062,20.19,20.2008,52400.0
2013-01-31 13:10:00,37.41,37.41,37.39,37.4,57500.0,20.2008,20.2008,20.19,20.1954,57500.0
2013-01-31 13:15:00,37.4,37.43,37.4,37.41,60100.0,20.1954,20.2116,20.1954,20.2008,60100.0
2013-01-31 13:20:00,37.41,37.46,37.4,37.45,87700.0,20.2008,20.2278,20.1954,20.2224,87700.0
2013-01-31 13:25:00,37.45,37.47,37.44,37.45,41200.0,20.2224,20.2332,20.217,20.2224,41200.0
2013-01-31 13:30:00,37.45,37.48,37.45,37.47,34000.0,20.2224,20.2386,20.2224,20.2332,34000.0
2013-01-31 13:35:00,37.47,37.5,37.46,37.49,14100.0,20.2332,20.2494,20.2278,20.244,14100.0
2013-01-31 13:40:00,37.48,37.48,37.46,37.46,280100.0,20.2386,20.2386,20.2278,20.2278,280100.0
2013-01-31 13:45:00,37.47,37.5,37.46,37.5,43400.0,20.2332,20.2494,20.2278,20.2494,43400.0
2013-01-31 13:50:00,37.49,37.56,37.49,37.55,59500.0,20.244,20.2818,20.244,20.2764,59500.0
2013-01-31 13:55:00,37.54,37.61,37.54,37.61,40400.0,20.271,20.3088,20.271,20.3088,40400.0
2013-01-31 14:00:00,37.6,37.61,37.55,37.55,32900.0,20.3034,20.3088,20.2764,20.2764,32900.0
2013-01-31 14:05:00,37.55,37.55,37.41,37.47,357800.0,20.2764,20.2764,20.2008,20.2332,357800.0
2013-01-31 14:10:00,37.46,37.47,37.24,37.34,1153400.0,20.2278,20.2332,20.109,20.163,1153400.0
2013-01-31 14:15:00,37.35,37.37,37.26,37.32,617600.0,20.1684,20.1792,20.1198,20.1522,617600.0
2013-01-31 14:20:00,37.32,37.39,37.3,37.38,116800.0,20.1522,20.19,20.1414,20.1846,116800.0
2013-01-31 14:25:00,37.38,37.43,37.37,37.4,92000.0,20.1846,20.2116,20.1792,20.1954,92000.0
2013-01-31 14:30:00,37.41,37.46,37.4,37.46,70200.0,20.2008,20.2278,20.1954,20.2278,70200.0
2013-01-31 14:35:00,37.45,37.49,37.39,37.43,278700.0,20.2224,20.244,20.19,20.2116,278700.0
2013-01-31 14:40:00,37.42,37.46,37.42,37.43,124400.0,20.2062,20.2278,20.2062,20.2116,124400.0
2013-01-31 14:45:00,37.43,37.43,37.38,37.39,90300.0,20.2116,20.2116,20.1846,20.19,90300.0
2013-01-31 14:50:00,37.38,37.44,37.38,37.43,102500.0,20.1846,20.217,20.1846,20.2116,102500.0
2013-01-31 14:55:00,37.42,37.46,37.41,37.41,85500.0,20.2062,20.2278,20.2008,20.2008,85500.0
2013-01-31 15:00:00,37.4,37.41,37.39,37.41,124900.0,20.1954,20.2008,20.19,20.2008,124900.0
2013-01-31 15:05:00,37.41,37.41,37.4,37.4,76100.0,20.2008,20.2008,20.1954,20.1954,76100.0
2013-01-31 15:10:00,37.41,37.41,37.39,37.4,121900.0,20.2008,20.2008,20.19,20.1954,121900.0
2013-01-31 15:15:00,37.4,37.43,37.4,37.43,120500.0,20.1954,20.2116,20.1954,20.2116,120500.0
2013-01-31 15:20:00,37.42,37.43,37.41,37.41,108600.0,20.2062,20.2116,20.2008,20.2008,108600.0
2013-01-31 15:25:00,37.41,37.42,37.39,37.41,153500.0,20.2008,20.2062,20.19,20.2008,153500.0
2013-01-31 15:30:00,37.41,37.42,37.4,37.42,114300.0,20.2008,20.2062,20.1954,20.2062,114300.0
2013-01-31 15:35:00,37.41,37.42,37.41,37.41,126700.0,20.2008,20.2062,20.2008,20.2008,126700.0
2013-01-31 15:40:00,37.41,37.42,37.41,37.42,103700.0,20.2008,20.2062,20.2008,20.2062,103700.0
2013-01-31 15:45:00,37.41,37.42,37.4,37.41,267900.0,20.2008,20.2062,20.1954,20.2008,267900.0
2013-01-31 15:50:00,37.41,37.43,37.41,37.42,116800.0,20.2008,20.2116,20.2008,20.2062,116800.0
2013-01-31 15:55:00,37.42,37.47,37.41,37.44,761500.0,20.2062,20.2332,20.2008,20.217,761500.0
2013-02-01 09:30:00,37.74,37.78,37.51,37.55,171700.0,20.379,20.4006,20.2548,20.2764,171700.0
2013-02-01 09:35:00,37.55,37.58,37.46,37.51,75000.0,20.2764,20.2926,20.2278,20.2548,75000.0
2013-02-01 09:40:00,37.51,37.6,37.5,37.54,128000.0,20.2548,20.3034,20.2494,20.271,128000.0
2013-02-01 09:45:00,37.55,37.55,37.47,37.47,83800.0,20.2764,20.2764,20.2332,20.2332,83800.0
2013-02-01 09:50:00,37.48,37.48,37.42,37.43,63600.0,20.2386,20.2386,20.2062,20.2116,63600.0
2013-02-01 09:55:00,37.44,37.45,37.3,37.32,129600.0,20.217,20.2224,20.1414,20.1522,129600.0
2013-02-01 10:00:00,37.32,37.5,37.32,37.4,142900.0,20.1522,20.2494,20.1522,20.1954,142900.0
2013-02-01 10:05:00,37.4,37.49,37.38,37.45,104100.0,20.1954,20.244,20.1846,20.2224,104100.0
2013-02-01 10:10:00,37.45,37.48,37.4,37.45,89700.0,20.2224,20.2386,20.1954,20.2224,89700.0
2013-02-01 10:15:00,37.46,37.47,37.4,37.42,86400.0,20.2278,20.2332,20.1954,20.2062,86400.0
2013-02-01 10:20:00,37.41,37.43,37.37,37.4,173200.0,20.2008,20.2116,20.1792,20.1954,173200.0
2013-02-01 10:25:00,37.4,37.45,37.39,37.43,104400.0,20.1954,20.2224,20.19,20.2116,104400.0
2013-02-01 10:30:00,37.43,37.45,37.42,37.44,51800.0,20.2116,20.2224,20.2062,20.217,51800.0
2013-02-01 10:35:00,37.44,37.49,37.41,37.48,134900.0,20.217,20.244,20.2008,20.2386,134900.0
2013-02-01 10:40:00,37.48,37.49,37.47,37.48,49500.0,20.2386,20.244,20.2332,20.2386,49500.0
2013-02-01 10:45:00,37.48,37.48,37.46,37.48,62400.0,20.2386,20.2386,20.2278,20.2386,62400.0
2013-02-01 10:50:00,37.48,37.5,37.43,37.43,74400.0,20.2386,20.2494,20.2116,20.2116,74400.0
2013-02-01 10:55:00,37.44,37.45,37.4,37.42,67100.0,20.217,20.2224,20.1954,20.2062,67100.0
2013-02-01 11:00:00,37.43,37.46,37.4,37.44,125600.0,20.2116,20.2278,20.1954,20.217,125600.0
2013-02-01 11:05:00,37.44,37.44,37.4,37.4,45000.0,20.217,20.217,20.1954,20.1954,45000.0
2013-02-01 11:10:00,37.4,37.5,37.4,37.5,164100.0,20.1954,20.2494,20.1954,20.2494,164100.0
2013-02-01 11:15:00,37.5,37.5,37.47,37.47,117600.0,20.2494,20.2494,20.2332,20.2332,117600.0
2013-02-01 11:20:00,37.47,37.5,37.47,37.5,55200.0,20.2332,20.2494,20.2332,20.2494,55200.0
2013-02-01 11:25:00,37.5,37.5,37.48,37.49,82200.0,20.2494,20.2494,20.2386,20.244,82200.0
2013-02-01 11:30:00,37.49,37.5,37.49,37.5,62400.0,20.244,20.2494,20.244,20.2494,62400.0
2013-02-01 11:35:00,37.5,37.5,37.49,37.5,35900.0,20.2494,20.2494,20.244,20.2494,35900.0
2013-02-01 11:40:00,37.49,37.52,37.49,37.51,92900.0,20.244,20.2602,20.244,20.2548,92900.0
2013-02-01 11:45:00,37.5,37.53,37.49,37.49,73500.0,20.2494,20.2656,20.244,20.244,73500.0
2013-02-01 11:50:00,37.5,37.52,37.49,37.52,48700.0,20.2494,20.2602,20.244,20.2602,48700.0
2013-02-01 11:55:00,37.51,37.55,37.49,37.54,77500.0,20.2548,20.2764,20.244,20.271,77500.0
2013-02-01 12:00:00,37.54,37.54,37.49,37.49,28500.0,20.271,20.271,20.244,20.244,28500.0
2013-02-01 12:05:00,37.49,37.52,37.49,37.52,50900.0,20.244,20.2602,20.244,20.2602,50900.0
2013-02-01 12:10:00,37.52,37.52,37.47,37.47,125500.0,20.2602,20.2602,20.2332,20.2332,125500.0
2013-02-01 12:15:00,37.48,37.48,37.41,37.41,49600.0,20.2386,20.2386,20.2008,20.2008,49600.0
2013-02-01 12:20:00,37.41,37.43,37.4,37.41,123600.0,20.2008,20.2116,20.1954,20.2008,123600.0
2013-02-01 12:25:00,37.41,37.43,37.4,37.42,82800.0,20.2008,20.2116,20.1954,20.2062,82800.0
2013-02-01 12:30:00,37.43,37.43,37.42,37.42,33400.0,20.2116,20.2116,20.2062,20.2062,33400.0
2013-02-01 12:35:00,37.42,37.45,37.42,37.43,67900.0,20.2062,20.2224,20.2062,20.2116,67900.0
2013-02-01 12:40:00,37.43,37.49,37.43,37.49,45600.0,20.2116,20.244,20.2116,20.244,45600.0
2013-02-01 12:45:00,37.49,37.49,37.46,37.46,25500.0,20.244,20.244,20.2278,20.2278,25500.0
2013-02-01 12:50:00,37.46,37.47,37.42,37.45,58600.0,20.2278,20.2332,20.2062,20.2224,58600.0
2013-02-01 12:55:00,37.47,37.48,37.46,37.46,22100.0,20.2332,20.2386,20.2278,20.2278,22100.0
2013-02-01 13:00:00,37.47,37.47,37.44,37.47,62500.0,20.2332,20.2332,20.217,20.2332,62500.0
2013-02-01 13:05:00,37.47,37.55,37.46,37.53,84600.0,20.2332,20.2764,20.2278,20.2656,84600.0
2013-02-01 13:10:00,37.52,37.52,37.5,37.51,28800.0,20.2602,20.2602,20.2494,20.2548,28800.0
2013-02-01 13:15:00,37.51,37.52,37.49,37.5,51800.0,20.2548,20.2602,20.244,20.2494,51800.0
2013-02-01 13:20:00,37.51,37.52,37.49,37.52,28700.0,20.2548,20.2602,20.244,20.2602,28700.0
2013-02-01 13:25:00,37.52,37.53,37.48,37.5,83000.0,20.2602,20.2656,20.2386,20.2494,83000.0
2013-02-01 13:30:00,37.49,37.52,37.48,37.49,45500.0,20.244,20.2602,20.2386,20.244,45500.0
2013-02-01 13:35:00,37.49,37.52,37.46,37.5,108800.0,20.244,20.2602,20.2278,20.2494,108800.0
2013-02-01 13:40:00,37.5,37.5,37.45,37.46,87100.0,20.2494,20.2494,20.2224,20.2278,87100.0
2013-02-01 13:45:00,37.47,37.47,37.41,37.42,82800.0,20.2332,20.2332,20.2008,20.2062,82800.0
2013-02-01 13:50:00,37.43,37.43,37.42,37.42,74100.0,20.2116,20.2116,20.2062,20.2062,74100.0
2013-02-01 13:55:00,37.43,37.45,37.42,37.43,112200.0,20.2116,20.2224,20.2062,20.2116,112200.0
2013-02-01 14:00:00,37.44,37.47,37.41,37.46,80400.0,20.217,20.2332,20.2008,20.2278,80400.0
2013-02-01 14:05:00,37.46,37.47,37.42,37.44,97100.0,20.2278,20.2332,20.2062,20.217,97100.0
2013-02-01 14:10:00,37.45,37.45,37.41,37.43,45700.0,20.2224,20.2224,20.2008,20.2116,45700.0
2013-02-01 14:15:00,37.44,37.47,37.44,37.47,38300.0,20.217,20.2332,20.217,20.2332,38300.0
2013-02-01 14:20:00,37.46,37.47,37.42,37.47,65500.0,20.2278,20.2332,20.2062,20.2332,65500.0
2013-02-01 14:25:00,37.46,37.47,37.41,37.42,27500.0,20.2278,20.2332,20.2008,20.2062,27500.0
2013-02-01 14:30:00,37.43,37.45,37.42,37.44,72400.0,20.2116,20.2224,20.2062,20.217,72400.0
2013-02-01 14:35:00,37.45,37.45,37.39,37.4,76800.0,20.2224,20.2224,20.19,20.1954,76800.0
2013-02-01 14:40:00,37.4,37.42,37.37,37.41,166800.0,20.1954,20.2062,20.1792,20.2008,166800.0
2013-02-01 14:45:00,37.4,37.41,37.36,37.36,100600.0,20.1954,20.2008,20.1738,20.1738,100600.0
2013-02-01 14:50:00,37.36,37.37,37.31,37.32,59900.0,20.1738,20.1792,20.1468,20.1522,59900.0
2013-02-01 14:55:00,37.32,37.33,37.27,37.28,85100.0,20.1522,20.1576,20.1252,20.1306,85100.0
2013-02-01 15:00:00,37.28,37.33,37.25,37.33,100500.0,20.1306,20.1576,20.1144,20.1576,100500.0
2013-02-01 15:05:00,37.33,37.38,37.32,37.37,57900.0,20.1576,20.1846,20.1522,20.1792,57900.0
2013-02-01 15:10:00,37.37,37.38,37.36,37.37,53700.0,20.1792,20.1846,20.1738,20.1792,53700.0
2013-02-01 15:15:00,37.36,37.37,37.35,37.36,87000.0,20.1738,20.1792,20.1684,20.1738,87000.0
2013-02-01 15:20:00,37.36,37.36,37.27,37.3,112500.0,20.1738,20.1738,20.1252,20.1414,112500.0
2013-02-01 15:25:00,37.31,37.38,37.3,37.38,134700.0,20.1468,20.1846,20.1414,20.1846,134700.0
2013-02-01 15:30:00,37.38,37.43,37.36,37.42,71900.0,20.1846,20.2116,20.1738,20.2062,71900.0
2013-02-01 15:35:00,37.41,37.43,37.37,37.38,90800.0,20.2008,20.2116,20.1792,20.1846,90800.0
2013-02-01 15:40:00,37.37,37.48,37.36,37.45,210300.0,20.1792,20.2386,20.1738,20.2224,210300.0
2013-02-01 15:45:00,37.45,37.51,37.44,37.51,121300.0,20.2224,20.2548,20.217,20.2548,121300.0
2013-02-01 15:50:00,37.51,37.51,37.5,37.5,150800.0,20.2548,20.2548,20.2494,20.2494,150800.0
2013-02-01 15:55:00,37.51,37.53,37.46,37.48,389900.0,20.2548,20.2656,20.2278,20.2386,389900.0
2013-02-04 09:30:00,37.4,37.47,37.29,37.34,131900.0,20.1954,20.2332,20.136,20.163,131900.0
2013-02-04 09:35:00,37.32,37.33,37.18,37.2,67700.0,20.1522,20.1576,20.0766,20.0874,67700.0
2013-02-04 09:40:00,37.21,37.25,37.13,37.14,89300.0,20.0928,20.1144,20.0496,20.055,89300.0
2013-02-04 09:45:00,37.14,37.14,37.05,37.11,60500.0,20.055,20.055,20.0064,20.0388,60500.0
2013-02-04 09:50:00,37.1,37.12,37.06,37.1,24200.0,20.0334,20.0442,20.0118,20.0334,24200.0
2013-02-04 09:55:00,37.1,37.1,37.0,37.0,51600.0,20.0334,20.0334,19.9794,19.9794,51600.0
2013-02-04 10:00:00,37.01,37.07,37.0,37.04,96000.0,19.9848,20.0172,19.9794,20.001,96000.0
2013-02-04 10:05:00,37.03,37.03,37.0,37.01,97000.0,19.9956,19.9956,19.9794,19.9848,97000.0
2013-02-04 10:10:00,37.01,37.06,37.0,37.01,37800.0,19.9848,20.0118,19.9794,19.9848,37800.0
2013-02-04 10:15:00,37.02,37.02,36.95,36.98,60700.0,19.9902,19.9902,19.9524,19.9686,60700.0
2013-02-04 10:20:00,36.98,37.01,36.98,37.0,32500.0,19.9686,19.9848,19.9686,19.9794,32500.0
2013-02-04 10:25:00,37.0,37.0,36.97,37.0,46200.0,19.9794,19.9794,19.9632,19.9794,46200.0
2013-02-04 10:30:00,36.99,37.0,36.98,36.99,17500.0,19.974,19.9794,19.9686,19.974,17500.0
2013-02-04 10:35:00,36.99,37.0,36.96,36.98,28900.0,19.974,19.9794,19.9578,19.9686,28900.0
2013-02-04 10:40:00,36.97,37.0,36.97,36.98,28600.0,19.9632,19.9794,19.9632,19.9686,28600.0
2013-02-04 10:45:00,36.99,37.0,36.95,36.98,40200.0,19.974,19.9794,19.9524,19.9686,40200.0
2013-02-04 10:50:00,36.97,36.99,36.95,36.99,23600.0,19.9632,19.974,19.9524,19.974,23600.0
2013-02-04 10:55:00,36.98,37.04,36.96,36.96,111900.0,19.9686,20.001,19.9578,19.9578,111900.0
2013-02-04 11:00:00,36.97,36.98,36.93,36.94,36400.0,19.9632,19.9686,19.9416,19.947,36400.0
2013-02-04 11:05:00,36.94,36.94,36.91,36.93,26400.0,19.947,19.947,19.9308,19.9416,26400.0
2013-02-04 11:10:00,36.93,37.03,36.93,37.03,49800.0,19.9416,19.9956,19.9416,19.9956,49800.0
2013-02-04 11:15:00,37.03,37.03,36.92,36.92,24400.0,19.9956,19.9956,19.9362,19.9362,24400.0
2013-02-04 11:20:00,36.92,36.94,36.91,36.91,21200.0,19.9362,19.947,19.9308,19.9308,21200.0
2013-02-04 11:25:00,36.91,36.92,36.88,36.89,36700.0,19.9308,19.9362,19.9146,19.92,36700.0
2013-02-04 11:30:00,36.89,36.93,36.88,36.89,64600.0,19.92,19.9416,19.9146,19.92,64600.0
2013-02-04 11:35:00,36.89,36.9,36.85,36.89,63500.0,19.92,19.9254,19.8984,19.92,63500.0
2013-02-04 11:40:00,36.89,36.9,36.84,36.86,63000.0,19.92,19.9254,19.893,19.9038,63000.0
2013-02-04 11:45:00,36.86,36.88,36.83,36.84,37200.0,19.9038,19.9146,19.8876,19.893,37200.0
2013-02-04 11:50:00,36.84,36.84,36.81,36.82,41000.0,19.893,19.893,19.8768,19.8822,41000.0
2013-02-04 11:55:00,36.81,36.84,36.79,36.8,52900.0,19.8768,19.893,19.866,19.8714,52900.0
2013-02-04 12:00:00,36.81,36.87,36.8,36.86,62500.0,19.8768,19.9092,19.8714,19.9038,62500.0
2013-02-04 12:05:00,36.85,36.86,36.82,36.82,29000.0,19.8984,19.9038,19.8822,19.8822,29000.0
2013-02-04 12:10:00,36.83,36.94,36.82,36.91,49200.0,19.8876,19.947,19.8822,19.9308,49200.0
2013-02-04 12:15:00,36.91,36.91,36.86,36.87,19600.0,19.9308,19.9308,19.9038,19.9092,19600.0
2013-02-04 12:20:00,36.87,36.88,36.82,36.84,42200.0,19.9092,19.9146,19.8822,19.893,42200.0
2013-02-04 12:25:00,36.84,36.85,36.83,36.84,51600.0,19.893,19.8984,19.8876,19.893,51600.0
2013-02-04 12:30:00,36.84,36.84,36.8,36.8,22700.0,19.893,19.893,19.8714,19.8714,22700.0
2013-02-04 12:35:00,36.8,36.86,36.8,36.84,39800.0,19.8714,19.9038,19.8714,19.893,39800.0
2013-02-04 12:40:00,36.85,36.88,36.8,36.84,43200.0,19.8984,19.9146,19.8714,19.893,43200.0
2013-02-04 12:45:00,36.84,36.84,36.8,36.83,30000.0,19.893,19.893,19.8714,19.8876,30000.0
2013-02-04 12:50:00,36.84,36.85,36.8,36.8,21600.0,19.893,19.8984,19.8714,19.8714,21600.0
2013-02-04 12:55:00,36.8,36.81,36.79,36.8,32700.0,19.8714,19.8768,19.866,19.8714,32700.0
2013-02-04 13:00:00,36.81,36.83,36.81,36.81,18900.0,19.8768,19.8876,19.8768,19.8768,18900.0
2013-02-04 13:05:00,36.81,36.82,36.79,36.8,24300.0,19.8768,19.8822,19.866,19.8714,24300.0
2013-02-04 13:10:00,36.8,36.85,36.8,36.83,35100.0,19.8714,19.8984,19.8714,19.8876,35100.0
2013-02-04 13:15:00,36.83,36.84,36.8,36.8,22700.0,19.8876,19.893,19.8714,19.8714,22700.0
2013-02-04 13:20:00,36.8,36.81,36.8,36.81,19500.0,19.8714,19.8768,19.8714,19.8768,19500.0
2013-02-04 13:25:00,36.8,36.81,36.79,36.8,23300.0,19.8714,19.8768,19.866,19.8714,23300.0
2013-02-04 13:30:00,36.8,36.85,36.78,36.79,58700.0,19.8714,19.8984,19.8606,19.866,58700.0
2013-02-04 13:35:00,36.79,36.85,36.78,36.8,50000.0,19.866,19.8984,19.8606,19.8714,50000.0
2013-02-04 13:40:00,36.8,36.81,36.77,36.77,30200.0,19.8714,19.8768,19.8552,19.8552,30200.0
2013-02-04 13:45:00,36.77,36.78,36.76,36.78,45600.0,19.8552,19.8606,19.8498,19.8606,45600.0
2013-02-04 13:50:00,36.78,36.8,36.76,36.77,59300.0,19.8606,19.8714,19.8498,19.8552,59300.0
2013-02-04 13:55:00,36.78,36.8,36.76,36.77,58100.0,19.8606,19.8714,19.8498,19.8552,58100.0
2013-02-04 14:00:00,36.77,36.8,36.76,36.76,44700.0,19.8552,19.8714,19.8498,19.8498,44700.0
2013-02-04 14:05:00,36.76,36.77,36.76,36.77,33300.0,19.8498,19.8552,19.8498,19.8552,33300.0
2013-02-04 14:10:00,36.76,36.83,36.76,36.83,49900.0,19.8498,19.8876,19.8498,19.8876,49900.0
2013-02-04 14:15:00,36.82,36.83,36.79,36.79,52800.0,19.8822,19.8876,19.866,19.866,52800.0
2013-02-04 14:20:00,36.8,36.84,36.78,36.8,57700.0,19.8714,19.893,19.8606,19.8714,57700.0
2013-02-04 14:25:00,36.8,36.83,36.78,36.83,84600.0,19.8714,19.8876,19.8606,19.8876,84600.0
2013-02-04 14:30:00,36.83,36.83,36.77,36.78,46900.0,19.8876,19.8876,19.8552,19.8606,46900.0
2013-02-04 14:35:00,36.78,36.81,36.77,36.79,39100.0,19.8606,19.8768,19.8552,19.866,39100.0
2013-02-04 14:40:00,36.79,36.8,36.77,36.79,53700.0,19.866,19.8714,19.8552,19.866,53700.0
2013-02-04 14:45:00,36.79,36.8,36.76,36.76,29600.0,19.866,19.8714,19.8498,19.8498,29600.0
2013-02-04 14:50:00,36.76,36.77,36.76,36.76,15000.0,19.8498,19.8552,19.8498,19.8498,15000.0
2013-02-04 14:55:00,36.76,36.8,36.76,36.77,56500.0,19.8498,19.8714,19.8498,19.8552,56500.0
2013-02-04 15:00:00,36.78,36.81,36.77,36.8,49200.0,19.8606,19.8768,19.8552,19.8714,49200.0
2013-02-04 15:05:00,36.8,36.84,36.78,36.78,68100.0,19.8714,19.893,19.8606,19.8606,68100.0
2013-02-04 15:10:00,36.78,36.79,36.73,36.73,45500.0,19.8606,19.866,19.8336,19.8336,45500.0
2013-02-04 15:15:00,36.73,36.74,36.71,36.72,43700.0,19.8336,19.839,19.8228,19.8282,43700.0
2013-02-04 15:20:00,36.72,36.72,36.7,36.7,54700.0,19.8282,19.8282,19.8174,19.8174,54700.0
2013-02-04 15:25:00,36.7,36.79,36.69,36.72,69300.0,19.8174,19.866,19.812,19.8282,69300.0
2013-02-04 15:30:00,36.72,36.76,36.71,36.72,84200.0,19.8282,19.8498,19.8228,19.8282,84200.0
2013-02-04 15:35:00,36.71,36.72,36.62,36.62,120300.0,19.8228,19.8282,19.7742,19.7742,120300.0
2013-02-04 15:40:00,36.62,36.63,36.57,36.57,98300.0,19.7742,19.7796,19.7472,19.7472,98300.0
2013-02-04 15:45:00,36.58,36.65,36.57,36.63,213000.0,19.7526,19.7904,19.7472,19.7796,213000.0
2013-02-04 15:50:00,36.62,36.63,36.57,36.62,151100.0,19.7742,19.7796,19.7472,19.7742,151100.0
2013-02-04 15:55:00,36.61,36.64,36.56,36.59,283600.0,19.7688,19.785,19.7418,19.758,283600.0
2013-02-05 09:30:00,36.73,37.14,36.7,37.13,110000.0,19.8336,20.055,19.8174,20.0496,110000.0
2013-02-05 09:35:00,37.14,37.14,36.93,36.93,39200.0,20.055,20.055,19.9416,19.9416,39200.0
2013-02-05 09:40:00,36.94,37.0,36.86,36.86,73000.0,19.947,19.9794,19.9038,19.9038,73000.0
2013-02-05 09:45:00,36.86,36.98,36.85,36.98,65100.0,19.9038,19.9686,19.8984,19.9686,65100.0
2013-02-05 09:50:00,36.98,37.0,36.9,36.95,45200.0,19.9686,19.9794,19.9254,19.9524,45200.0
2013-02-05 09:55:00,36.96,36.97,36.89,36.92,37600.0,19.9578,19.9632,19.92,19.9362,37600.0
2013-02-05 10:00:00,36.92,37.09,36.92,37.08,76300.0,19.9362,20.028,19.9362,20.0226,76300.0
2013-02-05 10:05:00,37.08,37.08,37.02,37.02,32300.0,20.0226,20.0226,19.9902,19.9902,32300.0
2013-02-05 10:10:00,37.02,37.08,37.02,37.08,27300.0,19.9902,20.0226,19.9902,20.0226,27300.0
2013-02-05 10:15:00,37.08,37.09,37.03,37.04,46900.0,20.0226,20.028,19.9956,20.001,46900.0
2013-02-05 10:20:00,37.04,37.06,37.03,37.06,28200.0,20.001,20.0118,19.9956,20.0118,28200.0
2013-02-05 10:25:00,37.05,37.13,37.03,37.04,43400.0,20.0064,20.0496,19.9956,20.001,43400.0
2013-02-05 10:30:00,37.04,37.05,36.99,37.02,32000.0,20.001,20.0064,19.974,19.9902,32000.0
2013-02-05 10:35:00,37.03,37.05,37.02,37.04,18800.0,19.9956,20.0064,19.9902,20.001,18800.0
2013-02-05 10:40:00,37.05,37.11,37.04,37.05,37600.0,20.0064,20.0388,20.001,20.0064,37600.0
2013-02-05 10:45:00,37.06,37.07,37.03,37.06,32100.0,20.0118,20.0172,19.9956,20.0118,32100.0
2013-02-05 10:50:00,37.06,37.07,37.05,37.05,30600.0,20.0118,20.0172,20.0064,20.0064,30600.0
2013-02-05 10:55:00,37.06,37.09,37.04,37.09,50000.0,20.0118,20.028,20.001,20.028,50000.0
2013-02-05 11:00:00,37.09,37.1,37.08,37.09,47900.0,20.028,20.0334,20.0226,20.028,47900.0
2013-02-05 11:05:00,37.1,37.12,37.06,37.11,79300.0,20.0334,20.0442,20.0118,20.0388,79300.0
2013-02-05 11:10:00,37.12,37.19,37.1,37.17,90600.0,20.0442,20.082,20.0334,20.0712,90600.0
2013-02-05 11:15:00,37.17,37.2,37.16,37.18,40400.0,20.0712,20.0874,20.0658,20.0766,40400.0
2013-02-05 11:20:00,37.18,37.25,37.18,37.24,59600.0,20.0766,20.1144,20.0766,20.109,59600.0
2013-02-05 11:25:00,37.24,37.25,37.22,37.23,46800.0,20.109,20.1144,20.0982,20.1036,46800.0
2013-02-05 11:30:00,37.23,37.26,37.22,37.25,40400.0,20.1036,20.1198,20.0982,20.1144,40400.0
2013-02-05 11:35:00,37.25,37.26,37.23,37.23,49300.0,20.1144,20.1198,20.1036,20.1036,49300.0
2013-02-05 11:40:00,37.23,37.25,37.22,37.23,36700.0,20.1036,20.1144,20.0982,20.1036,36700.0
2013-02-05 11:45:00,37.22,37.24,37.22,37.24,17400.0,20.0982,20.109,20.0982,20.109,17400.0
2013-02-05 11:50:00,37.23,37.24,37.22,37.23,50300.0,20.1036,20.109,20.0982,20.1036,50300.0
2013-02-05 11:55:00,37.23,37.25,37.22,37.24,35500.0,20.1036,20.1144,20.0982,20.109,35500.0
2013-02-05 12:00:00,37.24,37.25,37.22,37.24,52700.0,20.109,20.1144,20.0982,20.109,52700.0
2013-02-05 12:05:00,37.23,37.26,37.23,37.23,43800.0,20.1036,20.1198,20.1036,20.1036,43800.0
2013-02-05 12:10:00,37.23,37.29,37.22,37.24,55300.0,20.1036,20.136,20.0982,20.109,55300.0
2013-02-05 12:15:00,37.23,37.24,37.22,37.23,19000.0,20.1036,20.109,20.0982,20.1036,19000.0
2013-02-05 12:20:00,37.22,37.23,37.22,37.22,14800.0,20.0982,20.1036,20.0982,20.0982,14800.0
2013-02-05 12:25:00,37.22,37.27,37.22,37.26,109900.0,20.0982,20.1252,20.0982,20.1198,109900.0
2013-02-05 12:30:00,37.25,37.31,37.23,37.3,70000.0,20.1144,20.1468,20.1036,20.1414,70000.0
2013-02-05 12:35:00,37.3,37.33,37.27,37.27,53300.0,20.1414,20.1576,20.1252,20.1252,53300.0
2013-02-05 12:40:00,37.27,37.3,37.26,37.29,59900.0,20.1252,20.1414,20.1198,20.136,59900.0
2013-02-05 12:45:00,37.29,37.31,37.28,37.31,10600.0,20.136,20.1468,20.1306,20.1468,10600.0
2013-02-05 12:50:00,37.31,37.31,37.25,37.31,33000.0,20.1468,20.1468,20.1144,20.1468,33000.0
2013-02-05 12:55:00,37.3,37.32,37.3,37.32,26000.0,20.1414,20.1522,20.1414,20.1522,26000.0
2013-02-05 13:00:00,37.31,37.34,37.3,37.32,48000.0,20.1468,20.163,20.1414,20.1522,48000.0
2013-02-05 13:05:00,37.33,37.36,37.33,37.36,84400.0,20.1576,20.1738,20.1576,20.1738,84400.0
2013-02-05 13:10:00,37.36,37.37,37.31,37.31,26100.0,20.1738,20.1792,20.1468,20.1468,26100.0
2013-02-05 13:15:00,37.31,37.32,37.25,37.25,23500.0,20.1468,20.1522,20.1144,20.1144,23500.0
2013-02-05 13:20:00,37.25,37.26,37.22,37.23,20100.0,20.1144,20.1198,20.0982,20.1036,20100.0
2013-02-05 13:25:00,37.23,37.25,37.23,37.23,26200.0,20.1036,20.1144,20.1036,20.1036,26200.0
2013-02-05 13:30:00,37.22,37.26,37.22,37.26,37100.0,20.0982,20.1198,20.0982,20.1198,37100.0
2013-02-05 13:35:00,37.25,37.29,37.25,37.29,18400.0,20.1144,20.136,20.1144,20.136,18400.0
2013-02-05 13:40:00,37.29,37.3,37.28,37.29,25400.0,20.136,20.1414,20.1306,20.136,25400.0
2013-02-05 13:45:00,37.29,37.3,37.26,37.29,131500.0,20.136,20.1414,20.1198,20.136,131500.0
2013-02-05 13:50:00,37.3,37.35,37.3,37.34,43000.0,20.1414,20.1684,20.1414,20.163,43000.0
2013-02-05 13:55:00,37.34,37.34,37.3,37.3,30000.0,20.163,20.163,20.1414,20.1414,30000.0
2013-02-05 14:00:00,37.29,37.29,37.26,37.28,32700.0,20.136,20.136,20.1198,20.1306,32700.0
2013-02-05 14:05:00,37.29,37.29,37.28,37.29,8900.0,20.136,20.136,20.1306,20.136,8900.0
2013-02-05 14:10:00,37.29,37.29,37.25,37.27,43000.0,20.136,20.136,20.1144,20.1252,43000.0
2013-02-05 14:15:00,37.27,37.28,37.26,37.27,52700.0,20.1252,20.1306,20.1198,20.1252,52700.0
2013-02-05 14:20:00,37.27,37.31,37.27,37.3,34200.0,20.1252,20.1468,20.1252,20.1414,34200.0
2013-02-05 14:25:00,37.31,37.31,37.27,37.27,32200.0,20.1468,20.1468,20.1252,20.1252,32200.0
2013-02-05 14:30:00,37.27,37.34,37.27,37.34,41700.0,20.1252,20.163,20.1252,20.163,41700.0
2013-02-05 14:35:00,37.33,37.35,37.33,37.34,26800.0,20.1576,20.1684,20.1576,20.163,26800.0
2013-02-05 14:40:00,37.35,37.41,37.34,37.4,77000.0,20.1684,20.2008,20.163,20.1954,77000.0
2013-02-05 14:45:00,37.4,37.43,37.36,37.36,91900.0,20.1954,20.2116,20.1738,20.1738,91900.0
2013-02-05 14:50:00,37.36,37.38,37.34,37.38,88700.0,20.1738,20.1846,20.163,20.1846,88700.0
2013-02-05 14:55:00,37.38,37.42,37.36,37.4,112800.0,20.1846,20.2062,20.1738,20.1954,112800.0
2013-02-05 15:00:00,37.41,37.46,37.4,37.45,103500.0,20.2008,20.2278,20.1954,20.2224,103500.0
2013-02-05 15:05:00,37.46,37.48,37.41,37.45,86000.0,20.2278,20.2386,20.2008,20.2224,86000.0
2013-02-05 15:10:00,37.45,37.48,37.44,37.48,102300.0,20.2224,20.2386,20.217,20.2386,102300.0
2013-02-05 15:15:00,37.48,37.48,37.44,37.46,116600.0,20.2386,20.2386,20.217,20.2278,116600.0
2013-02-05 15:20:00,37.45,37.48,37.44,37.45,104100.0,20.2224,20.2386,20.217,20.2224,104100.0
2013-02-05 15:25:00,37.44,37.45,37.41,37.41,93600.0,20.217,20.2224,20.2008,20.2008,93600.0
2013-02-05 15:30:00,37.42,37.44,37.4,37.43,76600.0,20.2062,20.217,20.1954,20.2116,76600.0
2013-02-05 15:35:00,37.43,37.45,37.42,37.43,66700.0,20.2116,20.2224,20.2062,20.2116,66700.0
2013-02-05 15:40:00,37.43,37.44,37.41,37.42,74000.0,20.2116,20.217,20.2008,20.2062,74000.0
2013-02-05 15:45:00,37.41,37.42,37.38,37.38,69900.0,20.2008,20.2062,20.1846,20.1846,69900.0
2013-02-05 15:50:00,37.38,37.41,37.38,37.39,123300.0,20.1846,20.2008,20.1846,20.19,123300.0
2013-02-05 15:55:00,37.38,37.39,37.34,37.37,194600.0,20.1846,20.19,20.163,20.1792,194600.0
2013-02-06 09:30:00,37.25,37.4,37.23,37.4,95600.0,20.1144,20.1954,20.1036,20.1954,95600.0
2013-02-06 09:35:00,37.4,37.45,37.33,37.41,120100.0,20.1954,20.2224,20.1576,20.2008,120100.0
2013-02-06 09:40:00,37.42,37.43,37.37,37.39,88200.0,20.2062,20.2116,20.1792,20.19,88200.0
2013-02-06 09:45:00,37.39,37.39,37.37,37.38,42800.0,20.19,20.19,20.1792,20.1846,42800.0
2013-02-06 09:50:00,37.37,37.41,37.37,37.37,40200.0,20.1792,20.2008,20.1792,20.1792,40200.0
2013-02-06 09:55:00,37.38,37.42,37.37,37.39,62700.0,20.1846,20.2062,20.1792,20.19,62700.0
2013-02-06 10:00:00,37.39,37.43,37.39,37.41,32800.0,20.19,20.2116,20.19,20.2008,32800.0
2013-02-06 10:05:00,37.41,37.46,37.41,37.45,32900.0,20.2008,20.2278,20.2008,20.2224,32900.0
2013-02-06 10:10:00,37.45,37.47,37.41,37.41,21400.0,20.2224,20.2332,20.2008,20.2008,21400.0
2013-02-06 10:15:00,37.41,37.42,37.37,37.37,38700.0,20.2008,20.2062,20.1792,20.1792,38700.0
2013-02-06 10:20:00,37.37,37.45,37.36,37.43,91000.0,20.1792,20.2224,20.1738,20.2116,91000.0
2013-02-06 10:25:00,37.43,37.47,37.41,37.43,49700.0,20.2116,20.2332,20.2008,20.2116,49700.0
2013-02-06 10:30:00,37.44,37.45,37.38,37.38,50800.0,20.217,20.2224,20.1846,20.1846,50800.0
2013-02-06 10:35:00,37.39,37.41,37.37,37.38,121100.0,20.19,20.2008,20.1792,20.1846,121100.0
2013-02-06 10:40:00,37.38,37.38,37.35,37.36,61500.0,20.1846,20.1846,20.1684,20.1738,61500.0
2013-02-06 10:45:00,37.36,37.37,37.35,37.35,52800.0,20.1738,20.1792,20.1684,20.1684,52800.0
2013-02-06 10:50:00,37.35,37.37,37.35,37.36,91100.0,20.1684,20.1792,20.1684,20.1738,91100.0
2013-02-06 10:55:00,37.37,37.37,37.35,37.37,40600.0,20.1792,20.1792,20.1684,20.1792,40600.0
2013-02-06 11:00:00,37.37,37.38,37.36,37.38,121300.0,20.1792,20.1846,20.1738,20.1846,121300.0
2013-02-06 11:05:00,37.38,37.38,37.35,37.36,107100.0,20.1846,20.1846,20.1684,20.1738,107100.0
2013-02-06 11:10:00,37.36,37.37,37.33,37.34,33400.0,20.1738,20.1792,20.1576,20.163,33400.0
2013-02-06 11:15:00,37.35,37.36,37.34,37.35,40200.0,20.1684,20.1738,20.163,20.1684,40200.0
2013-02-06 11:20:00,37.35,37.36,37.34,37.36,32200.0,20.1684,20.1738,20.163,20.1738,32200.0
2013-02-06 11:25:00,37.35,37.37,37.34,37.36,46100.0,20.1684,20.1792,20.163,20.1738,46100.0
2013-02-06 11:30:00,37.36,37.38,37.34,37.36,56600.0,20.1738,20.1846,20.163,20.1738,56600.0
2013-02-06 11:35:00,37.36,37.38,37.34,37.37,45800.0,20.1738,20.1846,20.163,20.1792,45800.0
2013-02-06 11:40:00,37.37,37.37,37.35,37.36,22100.0,20.1792,20.1792,20.1684,20.1738,22100.0
2013-02-06 11:45:00,37.36,37.37,37.35,37.36,24400.0,20.1738,20.1792,20.1684,20.1738,24400.0
2013-02-06 11:50:00,37.35,37.36,37.34,37.36,36800.0,20.1684,20.1738,20.163,20.1738,36800.0
2013-02-06 11:55:00,37.36,37.36,37.34,37.36,27200.0,20.1738,20.1738,20.163,20.1738,27200.0
2013-02-06 12:00:00,37.36,37.37,37.34,37.36,19000.0,20.1738,20.1792,20.163,20.1738,19000.0
2013-02-06 12:05:00,37.36,37.37,37.34,37.37,35300.0,20.1738,20.1792,20.163,20.1792,35300.0
2013-02-06 12:10:00,37.37,37.37,37.35,37.36,36800.0,20.1792,20.1792,20.1684,20.1738,36800.0
2013-02-06 12:15:00,37.36,37.36,37.34,37.34,27400.0,20.1738,20.1738,20.163,20.163,27400.0
2013-02-06 12:20:00,37.35,37.35,37.33,37.34,59200.0,20.1684,20.1684,20.1576,20.163,59200.0
2013-02-06 12:25:00,37.35,37.35,37.34,37.34,45700.0,20.1684,20.1684,20.163,20.163,45700.0
2013-02-06 12:30:00,37.34,37.35,37.32,37.33,43200.0,20.163,20.1684,20.1522,20.1576,43200.0
2013-02-06 12:35:00,37.33,37.34,37.3,37.31,38700.0,20.1576,20.163,20.1414,20.1468,38700.0
2013-02-06 12:40:00,37.3,37.34,37.29,37.33,82800.0,20.1414,20.163,20.136,20.1576,82800.0
2013-02-06 12:45:00,37.33,37.35,37.31,37.33,48100.0,20.1576,20.1684,20.1468,20.1576,48100.0
2013-02-06 12:50:00,37.33,37.34,37.31,37.33,65400.0,20.1576,20.163,20.1468,20.1576,65400.0
2013-02-06 12:55:00,37.32,37.33,37.29,37.3,40300.0,20.1522,20.1576,20.136,20.1414,40300.0
2013-02-06 13:00:00,37.3,37.32,37.29,37.3,37800.0,20.1414,20.1522,20.136,20.1414,37800.0
2013-02-06 13:05:00,37.3,37.31,37.26,37.3,39200.0,20.1414,20.1468,20.1198,20.1414,39200.0
2013-02-06 13:10:00,37.3,37.31,37.26,37.27,62900.0,20.1414,20.1468,20.1198,20.1252,62900.0
2013-02-06 13:15:00,37.27,37.3,37.27,37.29,21600.0,20.1252,20.1414,20.1252,20.136,21600.0
2013-02-06 13:20:00,37.29,37.29,37.23,37.25,85200.0,20.136,20.136,20.1036,20.1144,85200.0
2013-02-06 13:25:00,37.25,37.26,37.23,37.23,45300.0,20.1144,20.1198,20.1036,20.1036,45300.0
2013-02-06 13:30:00,37.22,37.26,37.21,37.23,35600.0,20.0982,20.1198,20.0928,20.1036,35600.0
2013-02-06 13:35:00,37.22,37.24,37.22,37.23,17600.0,20.0982,20.109,20.0982,20.1036,17600.0
2013-02-06 13:40:00,37.22,37.25,37.22,37.25,22400.0,20.0982,20.1144,20.0982,20.1144,22400.0
2013-02-06 13:45:00,37.24,37.25,37.23,37.23,40900.0,20.109,20.1144,20.1036,20.1036,40900.0
2013-02-06 13:50:00,37.22,37.23,37.18,37.2,36300.0,20.0982,20.1036,20.0766,20.0874,36300.0
2013-02-06 13:55:00,37.2,37.24,37.18,37.21,96700.0,20.0874,20.109,20.0766,20.0928,96700.0
2013-02-06 14:00:00,37.21,37.26,37.2,37.26,43300.0,20.0928,20.1198,20.0874,20.1198,43300.0
2013-02-06 14:05:00,37.25,37.26,37.2,37.23,46900.0,20.1144,20.1198,20.0874,20.1036,46900.0
2013-02-06 14:10:00,37.23,37.23,37.2,37.2,58400.0,20.1036,20.1036,20.0874,20.0874,58400.0
2013-02-06 14:15:00,37.21,37.21,37.19,37.2,39600.0,20.0928,20.0928,20.082,20.0874,39600.0
2013-02-06 14:20:00,37.21,37.25,37.2,37.25,36500.0,20.0928,20.1144,20.0874,20.1144,36500.0
2013-02-06 14:25:00,37.25,37.27,37.25,37.26,59000.0,20.1144,20.1252,20.1144,20.1198,59000.0
2013-02-06 14:30:00,37.26,37.27,37.21,37.22,39700.0,20.1198,20.1252,20.0928,20.0982,39700.0
2013-02-06 14:35:00,37.21,37.22,37.18,37.19,55600.0,20.0928,20.0982,20.0766,20.082,55600.0
2013-02-06 14:40:00,37.18,37.25,37.18,37.25,52400.0,20.0766,20.1144,20.0766,20.1144,52400.0
2013-02-06 14:45:00,37.25,37.29,37.25,37.29,51700.0,20.1144,20.136,20.1144,20.136,51700.0
2013-02-06 14:50:00,37.29,37.3,37.26,37.27,46200.0,20.136,20.1414,20.1198,20.1252,46200.0
2013-02-06 14:55:00,37.26,37.29,37.26,37.29,42900.0,20.1198,20.136,20.1198,20.136,42900.0
2013-02-06 15:00:00,37.28,37.34,37.28,37.3,66900.0,20.1306,20.163,20.1306,20.1414,66900.0
2013-02-06 15:05:00,37.29,37.29,37.25,37.26,54200.0,20.136,20.136,20.1144,20.1198,54200.0
2013-02-06 15:10:00,37.26,37.26,37.21,37.25,69900.0,20.1198,20.1198,20.0928,20.1144,69900.0
2013-02-06 15:15:00,37.24,37.28,37.23,37.24,45600.0,20.109,20.1306,20.1036,20.109,45600.0
2013-02-06 15:20:00,37.23,37.28,37.2,37.28,73500.0,20.1036,20.1306,20.0874,20.1306,73500.0
2013-02-06 15:25:00,37.27,37.29,37.26,37.28,55200.0,20.1252,20.136,20.1198,20.1306,55200.0
2013-02-06 15:30:00,37.29,37.29,37.25,37.27,49100.0,20.136,20.136,20.1144,20.1252,49100.0
2013-02-06 15:35:00,37.26,37.28,37.21,37.21,81800.0,20.1198,20.1306,20.0928,20.0928,81800.0
2013-02-06 15:40:00,37.22,37.26,37.22,37.25,97600.0,20.0982,20.1198,20.0982,20.1144,97600.0
2013-02-06 15:45:00,37.25,37.29,37.25,37.25,104500.0,20.1144,20.136,20.1144,20.1144,104500.0
2013-02-06 15:50:00,37.25,37.26,37.25,37.25,93900.0,20.1144,20.1198,20.1144,20.1144,93900.0
2013-02-06 15:55:00,37.25,37.28,37.24,37.26,154800.0,20.1144,20.1306,20.109,20.1198,154800.0
2013-02-07 09:30:00,37.38,37.54,37.32,37.43,126900.0,20.1846,20.271,20.1522,20.2116,126900.0
2013-02-07 09:35:00,37.43,37.47,37.36,37.45,81600.0,20.2116,20.2332,20.1738,20.2224,81600.0
2013-02-07 09:40:00,37.47,37.5,37.38,37.48,54300.0,20.2332,20.2494,20.1846,20.2386,54300.0
2013-02-07 09:45:00,37.47,37.58,37.47,37.49,75000.0,20.2332,20.2926,20.2332,20.244,75000.0
2013-02-07 09:50:00,37.5,37.51,37.43,37.51,44100.0,20.2494,20.2548,20.2116,20.2548,44100.0
2013-02-07 09:55:00,37.51,37.55,37.47,37.55,32900.0,20.2548,20.2764,20.2332,20.2764,32900.0
2013-02-07 10:00:00,37.54,37.59,37.54,37.57,34300.0,20.271,20.298,20.271,20.2872,34300.0
2013-02-07 10:05:00,37.57,37.57,37.49,37.51,30800.0,20.2872,20.2872,20.244,20.2548,30800.0
2013-02-07 10:10:00,37.51,37.53,37.45,37.45,135800.0,20.2548,20.2656,20.2224,20.2224,135800.0
2013-02-07 10:15:00,37.45,37.47,37.42,37.47,33700.0,20.2224,20.2332,20.2062,20.2332,33700.0
2013-02-07 10:20:00,37.47,37.48,37.41,37.43,56000.0,20.2332,20.2386,20.2008,20.2116,56000.0
2013-02-07 10:25:00,37.44,37.44,37.38,37.4,45800.0,20.217,20.217,20.1846,20.1954,45800.0
2013-02-07 10:30:00,37.4,37.41,37.37,37.38,73900.0,20.1954,20.2008,20.1792,20.1846,73900.0
2013-02-07 10:35:00,37.38,37.39,37.34,37.35,74200.0,20.1846,20.19,20.163,20.1684,74200.0
2013-02-07 10:40:00,37.34,37.36,37.33,37.34,30400.0,20.163,20.1738,20.1576,20.163,30400.0
2013-02-07 10:45:00,37.34,37.45,37.32,37.45,214900.0,20.163,20.2224,20.1522,20.2224,214900.0
2013-02-07 10:50:00,37.45,37.5,37.4,37.5,204000.0,20.2224,20.2494,20.1954,20.2494,204000.0
2013-02-07 10:55:00,37.5,37.51,37.44,37.48,122900.0,20.2494,20.2548,20.217,20.2386,122900.0
2013-02-07 11:00:00,37.48,37.56,37.45,37.56,129800.0,20.2386,20.2818,20.2224,20.2818,129800.0
2013-02-07 11:05:00,37.55,37.6,37.51,37.52,105700.0,20.2764,20.3034,20.2548,20.2602,105700.0
2013-02-07 11:10:00,37.52,37.53,37.49,37.49,48000.0,20.2602,20.2656,20.244,20.244,48000.0
2013-02-07 11:15:00,37.5,37.51,37.43,37.44,35000.0,20.2494,20.2548,20.2116,20.217,35000.0
2013-02-07 11:20:00,37.43,37.45,37.42,37.43,37000.0,20.2116,20.2224,20.2062,20.2116,37000.0
2013-02-07 11:25:00,37.43,37.47,37.4,37.45,71800.0,20.2116,20.2332,20.1954,20.2224,71800.0
2013-02-07 11:30:00,37.45,37.47,37.43,37.44,40300.0,20.2224,20.2332,20.2116,20.217,40300.0
2013-02-07 11:35:00,37.43,37.45,37.41,37.41,31300.0,20.2116,20.2224,20.2008,20.2008,31300.0
2013-02-07 11:40:00,37.41,37.44,37.41,37.43,40400.0,20.2008,20.217,20.2008,20.2116,40400.0
2013-02-07 11:45:00,37.43,37.45,37.42,37.43,49100.0,20.2116,20.2224,20.2062,20.2116,49100.0
2013-02-07 11:50:00,37.43,37.46,37.43,37.45,50000.0,20.2116,20.2278,20.2116,20.2224,50000.0
2013-02-07 11:55:00,37.45,37.46,37.44,37.45,55000.0,20.2224,20.2278,20.217,20.2224,55000.0
2013-02-07 12:00:00,37.45,37.49,37.44,37.49,41800.0,20.2224,20.244,20.217,20.244,41800.0
2013-02-07 12:05:00,37.49,37.49,37.45,37.49,35200.0,20.244,20.244,20.2224,20.244,35200.0
2013-02-07 12:10:00,37.49,37.52,37.48,37.5,82300.0,20.244,20.2602,20.2386,20.2494,82300.0
2013-02-07 12:15:00,37.5,37.53,37.49,37.53,100600.0,20.2494,20.2656,20.244,20.2656,100600.0
2013-02-07 12:20:00,37.53,37.53,37.48,37.51,27800.0,20.2656,20.2656,20.2386,20.2548,27800.0
2013-02-07 12:25:00,37.52,37.52,37.49,37.52,47500.0,20.2602,20.2602,20.244,20.2602,47500.0
2013-02-07 12:30:00,37.52,37.56,37.5,37.55,56900.0,20.2602,20.2818,20.2494,20.2764,56900.0
2013-02-07 12:35:00,37.55,37.57,37.52,37.55,102700.0,20.2764,20.2872,20.2602,20.2764,102700.0
2013-02-07 12:40:00,37.55,37.61,37.55,37.59,67000.0,20.2764,20.3088,20.2764,20.298,67000.0
2013-02-07 12:45:00,37.6,37.62,37.58,37.62,41300.0,20.3034,20.3142,20.2926,20.3142,41300.0
2013-02-07 12:50:00,37.62,37.67,37.61,37.64,43200.0,20.3142,20.3412,20.3088,20.325,43200.0
2013-02-07 12:55:00,37.65,37.72,37.64,37.71,80100.0,20.3304,20.3682,20.325,20.3628,80100.0
2013-02-07 13:00:00,37.7,37.71,37.68,37.69,56900.0,20.3574,20.3628,20.3466,20.352,56900.0
2013-02-07 13:05:00,37.69,37.72,37.68,37.68,44700.0,20.352,20.3682,20.3466,20.3466,44700.0
2013-02-07 13:10:00,37.68,37.71,37.67,37.69,55200.0,20.3466,20.3628,20.3412,20.352,55200.0
2013-02-07 13:15:00,37.69,37.7,37.63,37.68,27300.0,20.352,20.3574,20.3196,20.3466,27300.0
2013-02-07 13:20:00,37.68,37.72,37.66,37.72,37900.0,20.3466,20.3682,20.3358,20.3682,37900.0
2013-02-07 13:25:00,37.73,37.74,37.69,37.69,46100.0,20.3736,20.379,20.352,20.352,46100.0
2013-02-07 13:30:00,37.69,37.71,37.69,37.69,22300.0,20.352,20.3628,20.352,20.352,22300.0
2013-02-07 13:35:00,37.69,37.7,37.68,37.69,32800.0,20.352,20.3574,20.3466,20.352,32800.0
2013-02-07 13:40:00,37.69,37.72,37.69,37.7,50500.0,20.352,20.3682,20.352,20.3574,50500.0
2013-02-07 13:45:00,37.7,37.79,37.7,37.76,96800.0,20.3574,20.406,20.3574,20.3898,96800.0
2013-02-07 13:50:00,37.76,37.79,37.76,37.78,35600.0,20.3898,20.406,20.3898,20.4006,35600.0
2013-02-07 13:55:00,37.78,37.82,37.77,37.81,36600.0,20.4006,20.4222,20.3952,20.4168,36600.0
2013-02-07 14:00:00,37.8,37.85,37.79,37.83,41500.0,20.4114,20.4384,20.406,20.4276,41500.0
2013-02-07 14:05:00,37.83,37.84,37.79,37.8,49700.0,20.4276,20.433,20.406,20.4114,49700.0
2013-02-07 14:10:00,37.8,37.8,37.77,37.8,21700.0,20.4114,20.4114,20.3952,20.4114,21700.0
2013-02-07 14:15:00,37.8,37.87,37.79,37.86,67100.0,20.4114,20.4492,20.406,20.4438,67100.0
2013-02-07 14:20:00,37.86,37.89,37.84,37.88,54900.0,20.4438,20.46,20.433,20.4546,54900.0
2013-02-07 14:25:00,37.88,37.92,37.87,37.9,62400.0,20.4546,20.4762,20.4492,20.4654,62400.0
2013-02-07 14:30:00,37.91,37.93,37.87,37.88,61800.0,20.4708,20.4816,20.4492,20.4546,61800.0
2013-02-07 14:35:00,37.88,37.89,37.81,37.82,31300.0,20.4546,20.46,20.4168,20.4222,31300.0
2013-02-07 14:40:00,37.81,37.82,37.76,37.77,26000.0,20.4168,20.4222,20.3898,20.3952,26000.0
2013-02-07 14:45:00,37.77,37.84,37.77,37.84,32600.0,20.3952,20.433,20.3952,20.433,32600.0
2013-02-07 14:50:00,37.84,37.84,37.82,37.83,22900.0,20.433,20.433,20.4222,20.4276,22900.0
2013-02-07 14:55:00,37.83,37.86,37.8,37.84,38200.0,20.4276,20.4438,20.4114,20.433,38200.0
2013-02-07 15:00:00,37.83,37.84,37.77,37.77,28600.0,20.4276,20.433,20.3952,20.3952,28600.0
2013-02-07 15:05:00,37.8,37.85,37.8,37.83,61600.0,20.4114,20.4384,20.4114,20.4276,61600.0
2013-02-07 15:10:00,37.82,37.85,37.79,37.84,44100.0,20.4222,20.4384,20.406,20.433,44100.0
2013-02-07 15:15:00,37.85,37.88,37.84,37.87,35200.0,20.4384,20.4546,20.433,20.4492,35200.0
2013-02-07 15:20:00,37.87,37.88,37.84,37.85,51100.0,20.4492,20.4546,20.433,20.4384,51100.0
2013-02-07 15:25:00,37.85,37.86,37.82,37.85,45600.0,20.4384,20.4438,20.4222,20.4384,45600.0
2013-02-07 15:30:00,37.84,37.86,37.81,37.84,47000.0,20.433,20.4438,20.4168,20.433,47000.0
2013-02-07 15:35:00,37.83,37.84,37.78,37.79,83900.0,20.4276,20.433,20.4006,20.406,83900.0
2013-02-07 15:40:00,37.79,37.82,37.77,37.77,41500.0,20.406,20.4222,20.3952,20.3952,41500.0
2013-02-07 15:45:00,37.77,37.79,37.73,37.79,97900.0,20.3952,20.406,20.3736,20.406,97900.0
2013-02-07 15:50:00,37.78,37.79,37.73,37.73,53500.0,20.4006,20.406,20.3736,20.3736,53500.0
2013-02-07 15:55:00,37.73,37.79,37.73,37.78,159700.0,20.3736,20.406,20.3736,20.4006,159700.0
2013-02-08 09:30:00,37.72,38.17,37.65,37.7,143200.0,20.3682,20.6112,20.3304,20.3574,143200.0
2013-02-08 09:35:00,37.67,37.74,37.66,37.74,30200.0,20.3412,20.379,20.3358,20.379,30200.0
2013-02-08 09:40:00,37.74,37.79,37.69,37.74,65900.0,20.379,20.406,20.352,20.379,65900.0
2013-02-08 09:45:00,37.74,37.78,37.69,37.7,93900.0,20.379,20.4006,20.352,20.3574,93900.0
2013-02-08 09:50:00,37.7,37.72,37.63,37.72,266000.0,20.3574,20.3682,20.3196,20.3682,266000.0
2013-02-08 09:55:00,37.71,37.73,37.57,37.58,67100.0,20.3628,20.3736,20.2872,20.2926,67100.0
2013-02-08 10:00:00,37.58,37.62,37.55,37.61,45500.0,20.2926,20.3142,20.2764,20.3088,45500.0
2013-02-08 10:05:00,37.6,37.66,37.6,37.65,80800.0,20.3034,20.3358,20.3034,20.3304,80800.0
2013-02-08 10:10:00,37.64,37.69,37.62,37.67,40100.0,20.325,20.352,20.3142,20.3412,40100.0
2013-02-08 10:15:00,37.67,37.74,37.67,37.7,66600.0,20.3412,20.379,20.3412,20.3574,66600.0
2013-02-08 10:20:00,37.71,37.77,37.7,37.72,122800.0,20.3628,20.3952,20.3574,20.3682,122800.0
2013-02-08 10:25:00,37.72,37.74,37.69,37.7,70800.0,20.3682,20.379,20.352,20.3574,70800.0
2013-02-08 10:30:00,37.7,37.74,37.7,37.7,37700.0,20.3574,20.379,20.3574,20.3574,37700.0
2013-02-08 10:35:00,37.7,37.75,37.7,37.72,34900.0,20.3574,20.3844,20.3574,20.3682,34900.0
2013-02-08 10:40:00,37.72,37.74,37.69,37.69,77500.0,20.3682,20.379,20.352,20.352,77500.0
2013-02-08 10:45:00,37.7,37.71,37.67,37.67,136100.0,20.3574,20.3628,20.3412,20.3412,136100.0
2013-02-08 10:50:00,37.67,37.69,37.65,37.67,52400.0,20.3412,20.352,20.3304,20.3412,52400.0
2013-02-08 10:55:00,37.68,37.71,37.66,37.67,81000.0,20.3466,20.3628,20.3358,20.3412,81000.0
2013-02-08 11:00:00,37.67,37.7,37.64,37.64,61700.0,20.3412,20.3574,20.325,20.325,61700.0
2013-02-08 11:05:00,37.64,37.66,37.64,37.65,48500.0,20.325,20.3358,20.325,20.3304,48500.0
2013-02-08 11:10:00,37.65,37.7,37.64,37.68,77500.0,20.3304,20.3574,20.325,20.3466,77500.0
2013-02-08 11:15:00,37.68,37.69,37.65,37.65,97300.0,20.3466,20.352,20.3304,20.3304,97300.0
2013-02-08 11:20:00,37.65,37.72,37.65,37.71,142000.0,20.3304,20.3682,20.3304,20.3628,142000.0
2013-02-08 11:25:00,37.72,37.74,37.71,37.72,30200.0,20.3682,20.379,20.3628,20.3682,30200.0
2013-02-08 11:30:00,37.72,37.72,37.7,37.7,52500.0,20.3682,20.3682,20.3574,20.3574,52500.0
2013-02-08 11:35:00,37.71,37.73,37.7,37.72,18300.0,20.3628,20.3736,20.3574,20.3682,18300.0
2013-02-08 11:40:00,37.72,37.73,37.7,37.71,32400.0,20.3682,20.3736,20.3574,20.3628,32400.0
2013-02-08 11:45:00,37.71,37.73,37.7,37.72,21100.0,20.3628,20.3736,20.3574,20.3682,21100.0
2013-02-08 11:50:00,37.73,37.76,37.7,37.75,146800.0,20.3736,20.3898,20.3574,20.3844,146800.0
2013-02-08 11:55:00,37.75,37.8,37.75,37.76,96900.0,20.3844,20.4114,20.3844,20.3898,96900.0
2013-02-08 12:00:00,37.76,37.76,37.72,37.72,43100.0,20.3898,20.3898,20.3682,20.3682,43100.0
2013-02-08 12:05:00,37.73,37.75,37.72,37.73,47400.0,20.3736,20.3844,20.3682,20.3736,47400.0
2013-02-08 12:10:00,37.72,37.73,37.71,37.71,25900.0,20.3682,20.3736,20.3628,20.3628,25900.0
2013-02-08 12:15:00,37.71,37.71,37.68,37.7,24500.0,20.3628,20.3628,20.3466,20.3574,24500.0
2013-02-08 12:20:00,37.7,37.7,37.64,37.64,26600.0,20.3574,20.3574,20.325,20.325,26600.0
2013-02-08 12:25:00,37.65,37.65,37.63,37.65,18100.0,20.3304,20.3304,20.3196,20.3304,18100.0
2013-02-08 12:30:00,37.64,37.7,37.64,37.69,38000.0,20.325,20.3574,20.325,20.352,38000.0
2013-02-08 12:35:00,37.68,37.7,37.68,37.7,13300.0,20.3466,20.3574,20.3466,20.3574,13300.0
2013-02-08 12:40:00,37.7,37.72,37.69,37.72,19100.0,20.3574,20.3682,20.352,20.3682,19100.0
2013-02-08 12:45:00,37.71,37.71,37.69,37.7,21900.0,20.3628,20.3628,20.352,20.3574,21900.0
2013-02-08 12:50:00,37.7,37.7,37.66,37.66,12100.0,20.3574,20.3574,20.3358,20.3358,12100.0
2013-02-08 12:55:00,37.66,37.71,37.65,37.71,17900.0,20.3358,20.3628,20.3304,20.3628,17900.0
2013-02-08 13:00:00,37.69,37.75,37.67,37.72,59600.0,20.352,20.3844,20.3412,20.3682,59600.0
2013-02-08 13:05:00,37.73,37.75,37.72,37.73,17900.0,20.3736,20.3844,20.3682,20.3736,17900.0
2013-02-08 13:10:00,37.73,37.75,37.71,37.71,19900.0,20.3736,20.3844,20.3628,20.3628,19900.0
2013-02-08 13:15:00,37.71,37.72,37.65,37.66,25900.0,20.3628,20.3682,20.3304,20.3358,25900.0
2013-02-08 13:20:00,37.65,37.66,37.58,37.59,83400.0,20.3304,20.3358,20.2926,20.298,83400.0
2013-02-08 13:25:00,37.59,37.61,37.56,37.57,109600.0,20.298,20.3088,20.2818,20.2872,109600.0
2013-02-08 13:30:00,37.58,37.6,37.57,37.58,87500.0,20.2926,20.3034,20.2872,20.2926,87500.0
2013-02-08 13:35:00,37.58,37.59,37.56,37.57,41500.0,20.2926,20.298,20.2818,20.2872,41500.0
2013-02-08 13:40:00,37.57,37.58,37.5,37.51,76600.0,20.2872,20.2926,20.2494,20.2548,76600.0
2013-02-08 13:45:00,37.51,37.51,37.46,37.49,127900.0,20.2548,20.2548,20.2278,20.244,127900.0
2013-02-08 13:50:00,37.49,37.49,37.41,37.42,95300.0,20.244,20.244,20.2008,20.2062,95300.0
2013-02-08 13:55:00,37.41,37.5,37.41,37.49,142000.0,20.2008,20.2494,20.2008,20.244,142000.0
2013-02-08 14:00:00,37.49,37.51,37.48,37.5,33500.0,20.244,20.2548,20.2386,20.2494,33500.0
2013-02-08 14:05:00,37.51,37.51,37.49,37.5,60000.0,20.2548,20.2548,20.244,20.2494,60000.0
2013-02-08 14:10:00,37.5,37.51,37.48,37.49,50800.0,20.2494,20.2548,20.2386,20.244,50800.0
2013-02-08 14:15:00,37.49,37.5,37.48,37.5,23100.0,20.244,20.2494,20.2386,20.2494,23100.0
2013-02-08 14:20:00,37.5,37.51,37.48,37.48,52300.0,20.2494,20.2548,20.2386,20.2386,52300.0
2013-02-08 14:25:00,37.48,37.52,37.47,37.47,67200.0,20.2386,20.2602,20.2332,20.2332,67200.0
2013-02-08 14:30:00,37.48,37.5,37.47,37.5,53000.0,20.2386,20.2494,20.2332,20.2494,53000.0
2013-02-08 14:35:00,37.5,37.52,37.5,37.51,63900.0,20.2494,20.2602,20.2494,20.2548,63900.0
2013-02-08 14:40:00,37.51,37.51,37.49,37.5,65000.0,20.2548,20.2548,20.244,20.2494,65000.0
2013-02-08 14:45:00,37.5,37.51,37.48,37.49,74000.0,20.2494,20.2548,20.2386,20.244,74000.0
2013-02-08 14:50:00,37.49,37.5,37.48,37.5,49800.0,20.244,20.2494,20.2386,20.2494,49800.0
2013-02-08 14:55:00,37.5,37.51,37.49,37.5,48300.0,20.2494,20.2548,20.244,20.2494,48300.0
2013-02-08 15:00:00,37.51,37.51,37.48,37.49,168500.0,20.2548,20.2548,20.2386,20.244,168500.0
2013-02-08 15:05:00,37.48,37.49,37.46,37.47,113000.0,20.2386,20.244,20.2278,20.2332,113000.0
2013-02-08 15:10:00,37.47,37.49,37.46,37.49,43900.0,20.2332,20.244,20.2278,20.244,43900.0
2013-02-08 15:15:00,37.49,37.5,37.48,37.49,56900.0,20.244,20.2494,20.2386,20.244,56900.0
2013-02-08 15:20:00,37.49,37.49,37.46,37.47,50700.0,20.244,20.244,20.2278,20.2332,50700.0
2013-02-08 15:25:00,37.48,37.48,37.46,37.48,80700.0,20.2386,20.2386,20.2278,20.2386,80700.0
2013-02-08 15:30:00,37.48,37.49,37.47,37.49,69000.0,20.2386,20.244,20.2332,20.244,69000.0
2013-02-08 15:35:00,37.49,37.51,37.47,37.51,109500.0,20.244,20.2548,20.2332,20.2548,109500.0
2013-02-08 15:40:00,37.5,37.55,37.5,37.54,132200.0,20.2494,20.2764,20.2494,20.271,132200.0
2013-02-08 15:45:00,37.55,37.55,37.52,37.54,148200.0,20.2764,20.2764,20.2602,20.271,148200.0
2013-02-08 15:50:00,37.55,37.59,37.54,37.59,133300.0,20.2764,20.298,20.271,20.298,133300.0
2013-02-08 15:55:00,37.59,37.62,37.55,37.59,419900.0,20.298,20.3142,20.2764,20.298,419900.0
2013-02-11 09:30:00,37.57,37.64,37.5,37.6,68700.0,20.2872,20.325,20.2494,20.3034,68700.0
2013-02-11 09:35:00,37.57,37.68,37.54,37.68,47600.0,20.2872,20.3466,20.271,20.3466,47600.0
2013-02-11 09:40:00,37.68,37.68,37.6,37.65,53000.0,20.3466,20.3466,20.3034,20.3304,53000.0
2013-02-11 09:45:00,37.64,37.69,37.64,37.68,44100.0,20.325,20.352,20.325,20.3466,44100.0
2013-02-11 09:50:00,37.67,37.73,37.66,37.68,82800.0,20.3412,20.3736,20.3358,20.3466,82800.0
2013-02-11 09:55:00,37.69,37.75,37.68,37.68,48000.0,20.352,20.3844,20.3466,20.3466,48000.0
2013-02-11 10:00:00,37.69,37.69,37.66,37.67,72500.0,20.352,20.352,20.3358,20.3412,72500.0
2013-02-11 10:05:00,37.66,37.72,37.66,37.67,39500.0,20.3358,20.3682,20.3358,20.3412,39500.0
2013-02-11 10:10:00,37.67,37.7,37.65,37.65,53800.0,20.3412,20.3574,20.3304,20.3304,53800.0
2013-02-11 10:15:00,37.66,37.68,37.59,37.61,56300.0,20.3358,20.3466,20.298,20.3088,56300.0
2013-02-11 10:20:00,37.61,37.66,37.59,37.59,62200.0,20.3088,20.3358,20.298,20.298,62200.0
2013-02-11 10:25:00,37.59,37.62,37.57,37.6,33700.0,20.298,20.3142,20.2872,20.3034,33700.0
2013-02-11 10:30:00,37.6,37.61,37.59,37.59,51900.0,20.3034,20.3088,20.298,20.298,51900.0
2013-02-11 10:35:00,37.6,37.62,37.6,37.6,38500.0,20.3034,20.3142,20.3034,20.3034,38500.0
2013-02-11 10:40:00,37.6,37.63,37.6,37.62,19900.0,20.3034,20.3196,20.3034,20.3142,19900.0
2013-02-11 10:45:00,37.62,37.64,37.6,37.61,34800.0,20.3142,20.325,20.3034,20.3088,34800.0
2013-02-11 10:50:00,37.61,37.64,37.6,37.62,40100.0,20.3088,20.325,20.3034,20.3142,40100.0
2013-02-11 10:55:00,37.61,37.61,37.6,37.6,31700.0,20.3088,20.3088,20.3034,20.3034,31700.0
2013-02-11 11:00:00,37.6,37.61,37.59,37.6,19900.0,20.3034,20.3088,20.298,20.3034,19900.0
2013-02-11 11:05:00,37.6,37.62,37.6,37.62,19100.0,20.3034,20.3142,20.3034,20.3142,19100.0
2013-02-11 11:10:00,37.61,37.65,37.61,37.62,35600.0,20.3088,20.3304,20.3088,20.3142,35600.0
2013-02-11 11:15:00,37.61,37.62,37.6,37.61,14600.0,20.3088,20.3142,20.3034,20.3088,14600.0
2013-02-11 11:20:00,37.61,37.65,37.59,37.64,42500.0,20.3088,20.3304,20.298,20.325,42500.0
2013-02-11 11:25:00,37.64,37.67,37.62,37.65,142000.0,20.325,20.3412,20.3142,20.3304,142000.0
2013-02-11 11:30:00,37.66,37.69,37.65,37.69,72400.0,20.3358,20.352,20.3304,20.352,72400.0
2013-02-11 11:35:00,37.68,37.7,37.68,37.7,15500.0,20.3466,20.3574,20.3466,20.3574,15500.0
2013-02-11 11:40:00,37.7,37.7,37.69,37.69,8900.0,20.3574,20.3574,20.352,20.352,8900.0
2013-02-11 11:45:00,37.7,37.7,37.69,37.7,8200.0,20.3574,20.3574,20.352,20.3574,8200.0
2013-02-11 11:50:00,37.69,37.7,37.64,37.65,26600.0,20.352,20.3574,20.325,20.3304,26600.0
2013-02-11 11:55:00,37.64,37.68,37.64,37.67,21600.0,20.325,20.3466,20.325,20.3412,21600.0
2013-02-11 12:00:00,37.67,37.67,37.65,37.66,12400.0,20.3412,20.3412,20.3304,20.3358,12400.0
2013-02-11 12:05:00,37.66,37.67,37.65,37.65,9600.0,20.3358,20.3412,20.3304,20.3304,9600.0
2013-02-11 12:10:00,37.64,37.64,37.62,37.63,14700.0,20.325,20.325,20.3142,20.3196,14700.0
2013-02-11 12:15:00,37.63,37.64,37.62,37.63,12100.0,20.3196,20.325,20.3142,20.3196,12100.0
2013-02-11 12:20:00,37.64,37.64,37.63,37.63,1800.0,20.325,20.325,20.3196,20.3196,1800.0
2013-02-11 12:25:00,37.64,37.64,37.63,37.63,5200.0,20.325,20.325,20.3196,20.3196,5200.0
2013-02-11 12:30:00,37.64,37.64,37.62,37.62,13100.0,20.325,20.325,20.3142,20.3142,13100.0
2013-02-11 12:35:00,37.63,37.63,37.62,37.63,7200.0,20.3196,20.3196,20.3142,20.3196,7200.0
2013-02-11 12:40:00,37.63,37.63,37.62,37.62,36700.0,20.3196,20.3196,20.3142,20.3142,36700.0
2013-02-11 12:45:00,37.63,37.63,37.62,37.63,6800.0,20.3196,20.3196,20.3142,20.3196,6800.0
2013-02-11 12:50:00,37.62,37.65,37.62,37.65,24800.0,20.3142,20.3304,20.3142,20.3304,24800.0
2013-02-11 12:55:00,37.65,37.65,37.63,37.63,35100.0,20.3304,20.3304,20.3196,20.3196,35100.0
2013-02-11 13:00:00,37.64,37.64,37.62,37.63,32500.0,20.325,20.325,20.3142,20.3196,32500.0
2013-02-11 13:05:00,37.63,37.64,37.58,37.59,42600.0,20.3196,20.325,20.2926,20.298,42600.0
2013-02-11 13:10:00,37.6,37.6,37.59,37.59,8900.0,20.3034,20.3034,20.298,20.298,8900.0
2013-02-11 13:15:00,37.6,37.6,37.59,37.6,8700.0,20.3034,20.3034,20.298,20.3034,8700.0
2013-02-11 13:20:00,37.6,37.6,37.59,37.59,15000.0,20.3034,20.3034,20.298,20.298,15000.0
2013-02-11 13:25:00,37.6,37.6,37.59,37.6,15600.0,20.3034,20.3034,20.298,20.3034,15600.0
2013-02-11 13:30:00,37.6,37.6,37.59,37.59,7400.0,20.3034,20.3034,20.298,20.298,7400.0
2013-02-11 13:35:00,37.6,37.6,37.58,37.58,14100.0,20.3034,20.3034,20.2926,20.2926,14100.0
2013-02-11 13:40:00,37.58,37.6,37.58,37.59,21100.0,20.2926,20.3034,20.2926,20.298,21100.0
2013-02-11 13:45:00,37.59,37.59,37.57,37.57,14800.0,20.298,20.298,20.2872,20.2872,14800.0
2013-02-11 13:50:00,37.58,37.58,37.53,37.53,37500.0,20.2926,20.2926,20.2656,20.2656,37500.0
2013-02-11 13:55:00,37.54,37.55,37.5,37.52,58300.0,20.271,20.2764,20.2494,20.2602,58300.0
2013-02-11 14:00:00,37.52,37.54,37.51,37.54,35500.0,20.2602,20.271,20.2548,20.271,35500.0
2013-02-11 14:05:00,37.53,37.53,37.51,37.52,38900.0,20.2656,20.2656,20.2548,20.2602,38900.0
2013-02-11 14:10:00,37.52,37.52,37.51,37.52,15100.0,20.2602,20.2602,20.2548,20.2602,15100.0
2013-02-11 14:15:00,37.51,37.52,37.51,37.52,5800.0,20.2548,20.2602,20.2548,20.2602,5800.0
2013-02-11 14:20:00,37.52,37.52,37.51,37.52,10000.0,20.2602,20.2602,20.2548,20.2602,10000.0
2013-02-11 14:25:00,37.52,37.57,37.52,37.56,26800.0,20.2602,20.2872,20.2602,20.2818,26800.0
2013-02-11 14:30:00,37.56,37.57,37.56,37.57,7800.0,20.2818,20.2872,20.2818,20.2872,7800.0
2013-02-11 14:35:00,37.56,37.6,37.56,37.58,28900.0,20.2818,20.3034,20.2818,20.2926,28900.0
2013-02-11 14:40:00,37.58,37.59,37.57,37.59,98400.0,20.2926,20.298,20.2872,20.298,98400.0
2013-02-11 14:45:00,37.59,37.6,37.58,37.6,31600.0,20.298,20.3034,20.2926,20.3034,31600.0
2013-02-11 14:50:00,37.6,37.6,37.58,37.59,35800.0,20.3034,20.3034,20.2926,20.298,35800.0
2013-02-11 14:55:00,37.59,37.6,37.59,37.6,35900.0,20.298,20.3034,20.298,20.3034,35900.0
2013-02-11 15:00:00,37.6,37.65,37.59,37.6,64200.0,20.3034,20.3304,20.298,20.3034,64200.0
2013-02-11 15:05:00,37.6,37.6,37.59,37.6,18300.0,20.3034,20.3034,20.298,20.3034,18300.0
2013-02-11 15:10:00,37.6,37.64,37.59,37.64,30500.0,20.3034,20.325,20.298,20.325,30500.0
2013-02-11 15:15:00,37.64,37.66,37.64,37.64,41000.0,20.325,20.3358,20.325,20.325,41000.0
2013-02-11 15:20:00,37.63,37.66,37.62,37.63,40100.0,20.3196,20.3358,20.3142,20.3196,40100.0
2013-02-11 15:25:00,37.62,37.63,37.61,37.62,19400.0,20.3142,20.3196,20.3088,20.3142,19400.0
2013-02-11 15:30:00,37.62,37.67,37.62,37.66,72700.0,20.3142,20.3412,20.3142,20.3358,72700.0
2013-02-11 15:35:00,37.66,37.66,37.63,37.64,58700.0,20.3358,20.3358,20.3196,20.325,58700.0
2013-02-11 15:40:00,37.63,37.64,37.6,37.62,55700.0,20.3196,20.325,20.3034,20.3142,55700.0
2013-02-11 15:45:00,37.61,37.64,37.6,37.62,54600.0,20.3088,20.325,20.3034,20.3142,54600.0
2013-02-11 15:50:00,37.62,37.65,37.62,37.64,56700.0,20.3142,20.3304,20.3142,20.325,56700.0
2013-02-11 15:55:00,37.64,37.65,37.63,37.64,142200.0,20.325,20.3304,20.3196,20.325,142200.0
2013-02-12 09:30:00,37.59,37.7,37.54,37.66,98500.0,20.298,20.3574,20.271,20.3358,98500.0
2013-02-12 09:35:00,37.66,37.66,37.51,37.52,74100.0,20.3358,20.3358,20.2548,20.2602,74100.0
2013-02-12 09:40:00,37.52,37.54,37.47,37.49,86700.0,20.2602,20.271,20.2332,20.244,86700.0
2013-02-12 09:45:00,37.49,37.53,37.47,37.47,23400.0,20.244,20.2656,20.2332,20.2332,23400.0
2013-02-12 09:50:00,37.47,37.5,37.46,37.48,34800.0,20.2332,20.2494,20.2278,20.2386,34800.0
2013-02-12 09:55:00,37.49,37.53,37.47,37.48,21400.0,20.244,20.2656,20.2332,20.2386,21400.0
2013-02-12 10:00:00,37.47,37.5,37.46,37.47,24900.0,20.2332,20.2494,20.2278,20.2332,24900.0
2013-02-12 10:05:00,37.48,37.51,37.46,37.5,29400.0,20.2386,20.2548,20.2278,20.2494,29400.0
2013-02-12 10:10:00,37.5,37.53,37.49,37.5,21900.0,20.2494,20.2656,20.244,20.2494,21900.0
2013-02-12 10:15:00,37.5,37.5,37.49,37.5,11400.0,20.2494,20.2494,20.244,20.2494,11400.0
2013-02-12 10:20:00,37.5,37.5,37.48,37.48,31200.0,20.2494,20.2494,20.2386,20.2386,31200.0
2013-02-12 10:25:00,37.48,37.48,37.43,37.43,22800.0,20.2386,20.2386,20.2116,20.2116,22800.0
2013-02-12 10:30:00,37.44,37.44,37.42,37.42,35600.0,20.217,20.217,20.2062,20.2062,35600.0
2013-02-12 10:35:00,37.43,37.43,37.4,37.42,27500.0,20.2116,20.2116,20.1954,20.2062,27500.0
2013-02-12 10:40:00,37.41,37.42,37.34,37.35,40400.0,20.2008,20.2062,20.163,20.1684,40400.0
2013-02-12 10:45:00,37.35,37.43,37.35,37.43,26100.0,20.1684,20.2116,20.1684,20.2116,26100.0
2013-02-12 10:50:00,37.43,37.47,37.43,37.46,19100.0,20.2116,20.2332,20.2116,20.2278,19100.0
2013-02-12 10:55:00,37.47,37.51,37.46,37.5,30900.0,20.2332,20.2548,20.2278,20.2494,30900.0
2013-02-12 11:00:00,37.51,37.52,37.5,37.51,19700.0,20.2548,20.2602,20.2494,20.2548,19700.0
2013-02-12 11:05:00,37.51,37.56,37.5,37.54,33000.0,20.2548,20.2818,20.2494,20.271,33000.0
2013-02-12 11:10:00,37.54,37.55,37.53,37.55,32000.0,20.271,20.2764,20.2656,20.2764,32000.0
2013-02-12 11:15:00,37.55,37.6,37.54,37.6,32800.0,20.2764,20.3034,20.271,20.3034,32800.0
2013-02-12 11:20:00,37.6,37.62,37.59,37.61,50300.0,20.3034,20.3142,20.298,20.3088,50300.0
2013-02-12 11:25:00,37.61,37.64,37.61,37.64,27700.0,20.3088,20.325,20.3088,20.325,27700.0
2013-02-12 11:30:00,37.65,37.69,37.64,37.69,43200.0,20.3304,20.352,20.325,20.352,43200.0
2013-02-12 11:35:00,37.69,37.72,37.68,37.71,29800.0,20.352,20.3682,20.3466,20.3628,29800.0
2013-02-12 11:40:00,37.69,37.71,37.64,37.7,99900.0,20.352,20.3628,20.325,20.3574,99900.0
2013-02-12 11:45:00,37.69,37.7,37.68,37.68,23000.0,20.352,20.3574,20.3466,20.3466,23000.0
2013-02-12 11:50:00,37.69,37.69,37.68,37.69,7800.0,20.352,20.352,20.3466,20.352,7800.0
2013-02-12 11:55:00,37.69,37.72,37.68,37.72,38000.0,20.352,20.3682,20.3466,20.3682,38000.0
2013-02-12 12:00:00,37.7,37.71,37.68,37.69,15700.0,20.3574,20.3628,20.3466,20.352,15700.0
2013-02-12 12:05:00,37.69,37.69,37.67,37.68,23800.0,20.352,20.352,20.3412,20.3466,23800.0
2013-02-12 12:10:00,37.67,37.68,37.65,37.66,16700.0,20.3412,20.3466,20.3304,20.3358,16700.0
2013-02-12 12:15:00,37.65,37.66,37.62,37.63,6400.0,20.3304,20.3358,20.3142,20.3196,6400.0
2013-02-12 12:20:00,37.62,37.68,37.62,37.67,54000.0,20.3142,20.3466,20.3142,20.3412,54000.0
2013-02-12 12:25:00,37.66,37.67,37.65,37.65,18400.0,20.3358,20.3412,20.3304,20.3304,18400.0
2013-02-12 12:30:00,37.65,37.69,37.65,37.68,16300.0,20.3304,20.352,20.3304,20.3466,16300.0
2013-02-12 12:35:00,37.69,37.69,37.65,37.68,27000.0,20.352,20.352,20.3304,20.3466,27000.0
2013-02-12 12:40:00,37.69,37.69,37.66,37.67,19300.0,20.352,20.352,20.3358,20.3412,19300.0
2013-02-12 12:45:00,37.66,37.71,37.66,37.7,46500.0,20.3358,20.3628,20.3358,20.3574,46500.0
2013-02-12 12:50:00,37.7,37.71,37.7,37.7,33800.0,20.3574,20.3628,20.3574,20.3574,33800.0
2013-02-12 12:55:00,37.7,37.71,37.7,37.7,15600.0,20.3574,20.3628,20.3574,20.3574,15600.0
2013-02-12 13:00:00,37.7,37.71,37.7,37.7,9800.0,20.3574,20.3628,20.3574,20.3574,9800.0
2013-02-12 13:05:00,37.7,37.71,37.7,37.7,16900.0,20.3574,20.3628,20.3574,20.3574,16900.0
2013-02-12 13:10:00,37.7,37.77,37.7,37.75,36900.0,20.3574,20.3952,20.3574,20.3844,36900.0
2013-02-12 13:15:00,37.76,37.77,37.75,37.77,10800.0,20.3898,20.3952,20.3844,20.3952,10800.0
2013-02-12 13:20:00,37.77,37.77,37.75,37.77,16600.0,20.3952,20.3952,20.3844,20.3952,16600.0
2013-02-12 13:25:00,37.77,37.78,37.76,37.77,26700.0,20.3952,20.4006,20.3898,20.3952,26700.0
2013-02-12 13:30:00,37.77,37.77,37.76,37.77,23800.0,20.3952,20.3952,20.3898,20.3952,23800.0
2013-02-12 13:35:00,37.77,37.79,37.76,37.79,30300.0,20.3952,20.406,20.3898,20.406,30300.0
2013-02-12 13:40:00,37.79,37.81,37.78,37.81,34100.0,20.406,20.4168,20.4006,20.4168,34100.0
2013-02-12 13:45:00,37.81,37.81,37.79,37.8,26800.0,20.4168,20.4168,20.406,20.4114,26800.0
2013-02-12 13:50:00,37.8,37.82,37.79,37.8,32000.0,20.4114,20.4222,20.406,20.4114,32000.0
2013-02-12 13:55:00,37.8,37.81,37.78,37.81,36200.0,20.4114,20.4168,20.4006,20.4168,36200.0
2013-02-12 14:00:00,37.8,37.81,37.79,37.81,29400.0,20.4114,20.4168,20.406,20.4168,29400.0
2013-02-12 14:05:00,37.81,37.81,37.8,37.8,14500.0,20.4168,20.4168,20.4114,20.4114,14500.0
2013-02-12 14:10:00,37.8,37.81,37.79,37.81,40400.0,20.4114,20.4168,20.406,20.4168,40400.0
2013-02-12 14:15:00,37.81,37.81,37.8,37.81,12000.0,20.4168,20.4168,20.4114,20.4168,12000.0
2013-02-12 14:20:00,37.81,37.81,37.78,37.81,29300.0,20.4168,20.4168,20.4006,20.4168,29300.0
2013-02-12 14:25:00,37.81,37.81,37.77,37.77,24700.0,20.4168,20.4168,20.3952,20.3952,24700.0
2013-02-12 14:30:00,37.77,37.78,37.73,37.73,34700.0,20.3952,20.4006,20.3736,20.3736,34700.0
2013-02-12 14:35:00,37.73,37.73,37.69,37.71,29300.0,20.3736,20.3736,20.352,20.3628,29300.0
2013-02-12 14:40:00,37.7,37.71,37.7,37.71,17200.0,20.3574,20.3628,20.3574,20.3628,17200.0
2013-02-12 14:45:00,37.7,37.72,37.7,37.71,24100.0,20.3574,20.3682,20.3574,20.3628,24100.0
2013-02-12 14:50:00,37.71,37.72,37.68,37.68,14800.0,20.3628,20.3682,20.3466,20.3466,14800.0
2013-02-12 14:55:00,37.68,37.69,37.65,37.65,26900.0,20.3466,20.352,20.3304,20.3304,26900.0
2013-02-12 15:00:00,37.65,37.65,37.63,37.64,47100.0,20.3304,20.3304,20.3196,20.325,47100.0
2013-02-12 15:05:00,37.63,37.66,37.63,37.65,25600.0,20.3196,20.3358,20.3196,20.3304,25600.0
2013-02-12 15:10:00,37.64,37.7,37.64,37.7,30600.0,20.325,20.3574,20.325,20.3574,30600.0
2013-02-12 15:15:00,37.7,37.7,37.69,37.69,6900.0,20.3574,20.3574,20.352,20.352,6900.0
2013-02-12 15:20:00,37.7,37.7,37.67,37.67,26500.0,20.3574,20.3574,20.3412,20.3412,26500.0
2013-02-12 15:25:00,37.68,37.68,37.67,37.67,10100.0,20.3466,20.3466,20.3412,20.3412,10100.0
2013-02-12 15:30:00,37.67,37.69,37.67,37.69,22300.0,20.3412,20.352,20.3412,20.352,22300.0
2013-02-12 15:35:00,37.68,37.69,37.66,37.66,32500.0,20.3466,20.352,20.3358,20.3358,32500.0
2013-02-12 15:40:00,37.66,37.69,37.66,37.69,29600.0,20.3358,20.352,20.3358,20.352,29600.0
2013-02-12 15:45:00,37.69,37.71,37.68,37.7,56900.0,20.352,20.3628,20.3466,20.3574,56900.0
2013-02-12 15:50:00,37.7,37.71,37.7,37.7,33300.0,20.3574,20.3628,20.3574,20.3574,33300.0
2013-02-12 15:55:00,37.7,37.74,37.7,37.73,94200.0,20.3574,20.379,20.3574,20.3736,94200.0
2013-02-13 09:30:00,37.82,37.91,37.8,37.81,55800.0,20.4222,20.4708,20.4114,20.4168,55800.0
2013-02-13 09:35:00,37.81,37.82,37.7,37.79,22200.0,20.4168,20.4222,20.3574,20.406,22200.0
2013-02-13 09:40:00,37.79,37.8,37.68,37.72,28500.0,20.406,20.4114,20.3466,20.3682,28500.0
2013-02-13 09:45:00,37.74,37.78,37.7,37.77,25800.0,20.379,20.4006,20.3574,20.3952,25800.0
2013-02-13 09:50:00,37.75,37.78,37.7,37.7,14600.0,20.3844,20.4006,20.3574,20.3574,14600.0
2013-02-13 09:55:00,37.72,37.77,37.71,37.75,15500.0,20.3682,20.3952,20.3628,20.3844,15500.0
2013-02-13 10:00:00,37.74,37.79,37.73,37.77,26500.0,20.379,20.406,20.3736,20.3952,26500.0
2013-02-13 10:05:00,37.77,37.78,37.75,37.76,9800.0,20.3952,20.4006,20.3844,20.3898,9800.0
2013-02-13 10:10:00,37.76,37.81,37.75,37.8,25600.0,20.3898,20.4168,20.3844,20.4114,25600.0
2013-02-13 10:15:00,37.81,37.85,37.8,37.84,14400.0,20.4168,20.4384,20.4114,20.433,14400.0
2013-02-13 10:20:00,37.83,37.85,37.83,37.83,10800.0,20.4276,20.4384,20.4276,20.4276,10800.0
2013-02-13 10:25:00,37.84,37.88,37.83,37.84,20900.0,20.433,20.4546,20.4276,20.433,20900.0
2013-02-13 10:30:00,37.84,37.84,37.81,37.84,21100.0,20.433,20.433,20.4168,20.433,21100.0
2013-02-13 10:35:00,37.84,37.84,37.8,37.83,25300.0,20.433,20.433,20.4114,20.4276,25300.0
2013-02-13 10:40:00,37.82,37.84,37.8,37.84,27200.0,20.4222,20.433,20.4114,20.433,27200.0
2013-02-13 10:45:00,37.83,37.84,37.8,37.8,25700.0,20.4276,20.433,20.4114,20.4114,25700.0
2013-02-13 10:50:00,37.8,37.8,37.75,37.77,70400.0,20.4114,20.4114,20.3844,20.3952,70400.0
2013-02-13 10:55:00,37.77,37.79,37.74,37.75,38200.0,20.3952,20.406,20.379,20.3844,38200.0
2013-02-13 11:00:00,37.75,37.78,37.75,37.76,22000.0,20.3844,20.4006,20.3844,20.3898,22000.0
2013-02-13 11:05:00,37.75,37.76,37.73,37.76,22500.0,20.3844,20.3898,20.3736,20.3898,22500.0
2013-02-13 11:10:00,37.75,37.78,37.75,37.78,17800.0,20.3844,20.4006,20.3844,20.4006,17800.0
2013-02-13 11:15:00,37.78,37.79,37.74,37.75,30600.0,20.4006,20.406,20.379,20.3844,30600.0
2013-02-13 11:20:00,37.75,37.76,37.73,37.74,9500.0,20.3844,20.3898,20.3736,20.379,9500.0
2013-02-13 11:25:00,37.73,37.75,37.71,37.74,16000.0,20.3736,20.3844,20.3628,20.379,16000.0
2013-02-13 11:30:00,37.74,37.74,37.72,37.74,17900.0,20.379,20.379,20.3682,20.379,17900.0
2013-02-13 11:35:00,37.74,37.76,37.71,37.71,19800.0,20.379,20.3898,20.3628,20.3628,19800.0
2013-02-13 11:40:00,37.72,37.75,37.7,37.75,12500.0,20.3682,20.3844,20.3574,20.3844,12500.0
2013-02-13 11:45:00,37.75,37.75,37.7,37.73,11000.0,20.3844,20.3844,20.3574,20.3736,11000.0
2013-02-13 11:50:00,37.73,37.74,37.71,37.71,9000.0,20.3736,20.379,20.3628,20.3628,9000.0
2013-02-13 11:55:00,37.72,37.76,37.71,37.74,13900.0,20.3682,20.3898,20.3628,20.379,13900.0
2013-02-13 12:00:00,37.74,37.75,37.73,37.73,7300.0,20.379,20.3844,20.3736,20.3736,7300.0
2013-02-13 12:05:00,37.74,37.76,37.73,37.74,47800.0,20.379,20.3898,20.3736,20.379,47800.0
2013-02-13 12:10:00,37.75,37.76,37.74,37.76,26300.0,20.3844,20.3898,20.379,20.3898,26300.0
2013-02-13 12:15:00,37.75,37.79,37.75,37.78,15600.0,20.3844,20.406,20.3844,20.4006,15600.0
2013-02-13 12:20:00,37.79,37.8,37.78,37.79,8300.0,20.406,20.4114,20.4006,20.406,8300.0
2013-02-13 12:25:00,37.79,37.79,37.77,37.77,10100.0,20.406,20.406,20.3952,20.3952,10100.0
2013-02-13 12:30:00,37.77,37.8,37.77,37.79,7800.0,20.3952,20.4114,20.3952,20.406,7800.0
2013-02-13 12:35:00,37.79,37.8,37.78,37.8,11600.0,20.406,20.4114,20.4006,20.4114,11600.0
2013-02-13 12:40:00,37.8,37.81,37.79,37.8,13800.0,20.4114,20.4168,20.406,20.4114,13800.0
2013-02-13 12:45:00,37.81,37.83,37.81,37.83,10900.0,20.4168,20.4276,20.4168,20.4276,10900.0
2013-02-13 12:50:00,37.83,37.83,37.81,37.82,6500.0,20.4276,20.4276,20.4168,20.4222,6500.0
2013-02-13 12:55:00,37.82,37.83,37.81,37.81,8300.0,20.4222,20.4276,20.4168,20.4168,8300.0
2013-02-13 13:00:00,37.81,37.84,37.81,37.82,6300.0,20.4168,20.433,20.4168,20.4222,6300.0
2013-02-13 13:05:00,37.82,37.82,37.8,37.82,15000.0,20.4222,20.4222,20.4114,20.4222,15000.0
2013-02-13 13:10:00,37.81,37.82,37.77,37.79,31700.0,20.4168,20.4222,20.3952,20.406,31700.0
2013-02-13 13:15:00,37.79,37.81,37.78,37.8,14900.0,20.406,20.4168,20.4006,20.4114,14900.0
2013-02-13 13:20:00,37.79,37.81,37.77,37.8,21900.0,20.406,20.4168,20.3952,20.4114,21900.0
2013-02-13 13:25:00,37.79,37.8,37.77,37.79,12000.0,20.406,20.4114,20.3952,20.406,12000.0
2013-02-13 13:30:00,37.79,37.8,37.77,37.79,12100.0,20.406,20.4114,20.3952,20.406,12100.0
2013-02-13 13:35:00,37.79,37.8,37.77,37.78,16800.0,20.406,20.4114,20.3952,20.4006,16800.0
2013-02-13 13:40:00,37.79,37.81,37.77,37.79,13500.0,20.406,20.4168,20.3952,20.406,13500.0
2013-02-13 13:45:00,37.79,37.79,37.77,37.77,7800.0,20.406,20.406,20.3952,20.3952,7800.0
2013-02-13 13:50:00,37.78,37.79,37.77,37.79,11600.0,20.4006,20.406,20.3952,20.406,11600.0
2013-02-13 13:55:00,37.79,37.8,37.78,37.79,14800.0,20.406,20.4114,20.4006,20.406,14800.0
2013-02-13 14:00:00,37.79,37.84,37.78,37.81,39900.0,20.406,20.433,20.4006,20.4168,39900.0
2013-02-13 14:05:00,37.81,37.82,37.78,37.79,8700.0,20.4168,20.4222,20.4006,20.406,8700.0
2013-02-13 14:10:00,37.79,37.81,37.77,37.81,37200.0,20.406,20.4168,20.3952,20.4168,37200.0
2013-02-13 14:15:00,37.8,37.81,37.78,37.8,25500.0,20.4114,20.4168,20.4006,20.4114,25500.0
2013-02-13 14:20:00,37.79,37.79,37.77,37.78,17700.0,20.406,20.406,20.3952,20.4006,17700.0
2013-02-13 14:25:00,37.77,37.78,37.74,37.77,40300.0,20.3952,20.4006,20.379,20.3952,40300.0
2013-02-13 14:30:00,37.77,37.78,37.72,37.73,17600.0,20.3952,20.4006,20.3682,20.3736,17600.0
2013-02-13 14:35:00,37.73,37.76,37.72,37.75,20700.0,20.3736,20.3898,20.3682,20.3844,20700.0
2013-02-13 14:40:00,37.76,37.77,37.73,37.77,25600.0,20.3898,20.3952,20.3736,20.3952,25600.0
2013-02-13 14:45:00,37.77,37.79,37.75,37.75,14900.0,20.3952,20.406,20.3844,20.3844,14900.0
2013-02-13 14:50:00,37.75,37.76,37.71,37.71,11100.0,20.3844,20.3898,20.3628,20.3628,11100.0
2013-02-13 14:55:00,37.72,37.76,37.7,37.75,24300.0,20.3682,20.3898,20.3574,20.3844,24300.0
2013-02-13 15:00:00,37.76,37.78,37.74,37.74,15200.0,20.3898,20.4006,20.379,20.379,15200.0
2013-02-13 15:05:00,37.75,37.76,37.7,37.73,36200.0,20.3844,20.3898,20.3574,20.3736,36200.0
2013-02-13 15:10:00,37.73,37.73,37.7,37.72,17700.0,20.3736,20.3736,20.3574,20.3682,17700.0
2013-02-13 15:15:00,37.72,37.74,37.71,37.74,10700.0,20.3682,20.379,20.3628,20.379,10700.0
2013-02-13 15:20:00,37.74,37.75,37.72,37.73,15800.0,20.379,20.3844,20.3682,20.3736,15800.0
2013-02-13 15:25:00,37.72,37.73,37.69,37.72,109100.0,20.3682,20.3736,20.352,20.3682,109100.0
2013-02-13 15:30:00,37.73,37.75,37.72,37.75,30400.0,20.3736,20.3844,20.3682,20.3844,30400.0
2013-02-13 15:35:00,37.74,37.78,37.73,37.78,42400.0,20.379,20.4006,20.3736,20.4006,42400.0
2013-02-13 15:40:00,37.78,37.79,37.74,37.76,31100.0,20.4006,20.406,20.379,20.3898,31100.0
2013-02-13 15:45:00,37.76,37.76,37.73,37.73,29100.0,20.3898,20.3898,20.3736,20.3736,29100.0
2013-02-13 15:50:00,37.74,37.78,37.73,37.78,33800.0,20.379,20.4006,20.3736,20.4006,33800.0
2013-02-13 15:55:00,37.78,37.82,37.77,37.8,97800.0,20.4006,20.4222,20.3952,20.4114,97800.0
2013-02-14 09:30:00,37.62,37.77,37.57,37.64,60700.0,20.3142,20.3952,20.2872,20.325,60700.0
2013-02-14 09:35:00,37.66,37.66,37.52,37.52,74300.0,20.3358,20.3358,20.2602,20.2602,74300.0
2013-02-14 09:40:00,37.52,37.54,37.41,37.45,52200.0,20.2602,20.271,20.2008,20.2224,52200.0
2013-02-14 09:45:00,37.43,37.46,37.37,37.37,73900.0,20.2116,20.2278,20.1792,20.1792,73900.0
2013-02-14 09:50:00,37.37,37.51,37.37,37.49,33600.0,20.1792,20.2548,20.1792,20.244,33600.0
2013-02-14 09:55:00,37.49,37.52,37.45,37.5,38700.0,20.244,20.2602,20.2224,20.2494,38700.0
2013-02-14 10:00:00,37.5,37.58,37.49,37.55,42600.0,20.2494,20.2926,20.244,20.2764,42600.0
2013-02-14 10:05:00,37.55,37.57,37.48,37.51,52400.0,20.2764,20.2872,20.2386,20.2548,52400.0
2013-02-14 10:10:00,37.52,37.59,37.51,37.55,42500.0,20.2602,20.298,20.2548,20.2764,42500.0
2013-02-14 10:15:00,37.54,37.55,37.51,37.51,20700.0,20.271,20.2764,20.2548,20.2548,20700.0
2013-02-14 10:20:00,37.52,37.56,37.5,37.54,35300.0,20.2602,20.2818,20.2494,20.271,35300.0
2013-02-14 10:25:00,37.54,37.58,37.5,37.5,32100.0,20.271,20.2926,20.2494,20.2494,32100.0
2013-02-14 10:30:00,37.51,37.52,37.47,37.49,23600.0,20.2548,20.2602,20.2332,20.244,23600.0
2013-02-14 10:35:00,37.49,37.52,37.49,37.51,38300.0,20.244,20.2602,20.244,20.2548,38300.0
2013-02-14 10:40:00,37.51,37.58,37.5,37.53,52000.0,20.2548,20.2926,20.2494,20.2656,52000.0
2013-02-14 10:45:00,37.52,37.57,37.51,37.55,43300.0,20.2602,20.2872,20.2548,20.2764,43300.0
2013-02-14 10:50:00,37.54,37.56,37.51,37.52,22000.0,20.271,20.2818,20.2548,20.2602,22000.0
2013-02-14 10:55:00,37.52,37.52,37.49,37.52,14800.0,20.2602,20.2602,20.244,20.2602,14800.0
2013-02-14 11:00:00,37.51,37.52,37.5,37.51,14000.0,20.2548,20.2602,20.2494,20.2548,14000.0
2013-02-14 11:05:00,37.51,37.51,37.47,37.48,23500.0,20.2548,20.2548,20.2332,20.2386,23500.0
2013-02-14 11:10:00,37.48,37.5,37.48,37.49,11700.0,20.2386,20.2494,20.2386,20.244,11700.0
2013-02-14 11:15:00,37.5,37.5,37.45,37.48,38200.0,20.2494,20.2494,20.2224,20.2386,38200.0
2013-02-14 11:20:00,37.48,37.5,37.47,37.47,20500.0,20.2386,20.2494,20.2332,20.2332,20500.0
2013-02-14 11:25:00,37.48,37.5,37.46,37.47,18600.0,20.2386,20.2494,20.2278,20.2332,18600.0
2013-02-14 11:30:00,37.48,37.5,37.47,37.49,16400.0,20.2386,20.2494,20.2332,20.244,16400.0
2013-02-14 11:35:00,37.49,37.52,37.49,37.49,29300.0,20.244,20.2602,20.244,20.244,29300.0
2013-02-14 11:40:00,37.48,37.51,37.46,37.51,32700.0,20.2386,20.2548,20.2278,20.2548,32700.0
2013-02-14 11:45:00,37.5,37.51,37.47,37.47,15500.0,20.2494,20.2548,20.2332,20.2332,15500.0
2013-02-14 11:50:00,37.47,37.52,37.46,37.49,40900.0,20.2332,20.2602,20.2278,20.244,40900.0
2013-02-14 11:55:00,37.49,37.51,37.47,37.51,93600.0,20.244,20.2548,20.2332,20.2548,93600.0
2013-02-14 12:00:00,37.5,37.56,37.5,37.56,11100.0,20.2494,20.2818,20.2494,20.2818,11100.0
2013-02-14 12:05:00,37.55,37.61,37.55,37.6,12200.0,20.2764,20.3088,20.2764,20.3034,12200.0
2013-02-14 12:10:00,37.59,37.6,37.58,37.6,9500.0,20.298,20.3034,20.2926,20.3034,9500.0
2013-02-14 12:15:00,37.59,37.61,37.59,37.6,13600.0,20.298,20.3088,20.298,20.3034,13600.0
2013-02-14 12:20:00,37.6,37.61,37.56,37.56,13500.0,20.3034,20.3088,20.2818,20.2818,13500.0
2013-02-14 12:25:00,37.57,37.59,37.54,37.54,23100.0,20.2872,20.298,20.271,20.271,23100.0
2013-02-14 12:30:00,37.54,37.54,37.52,37.52,9000.0,20.271,20.271,20.2602,20.2602,9000.0
2013-02-14 12:35:00,37.52,37.54,37.51,37.54,15200.0,20.2602,20.271,20.2548,20.271,15200.0
2013-02-14 12:40:00,37.54,37.55,37.51,37.53,13100.0,20.271,20.2764,20.2548,20.2656,13100.0
2013-02-14 12:45:00,37.52,37.56,37.52,37.56,9400.0,20.2602,20.2818,20.2602,20.2818,9400.0
2013-02-14 12:50:00,37.55,37.57,37.53,37.57,7300.0,20.2764,20.2872,20.2656,20.2872,7300.0
2013-02-14 12:55:00,37.57,37.6,37.56,37.56,16900.0,20.2872,20.3034,20.2818,20.2818,16900.0
2013-02-14 13:00:00,37.56,37.58,37.55,37.58,18500.0,20.2818,20.2926,20.2764,20.2926,18500.0
2013-02-14 13:05:00,37.58,37.59,37.56,37.57,10800.0,20.2926,20.298,20.2818,20.2872,10800.0
2013-02-14 13:10:00,37.57,37.59,37.55,37.57,20700.0,20.2872,20.298,20.2764,20.2872,20700.0
2013-02-14 13:15:00,37.58,37.58,37.54,37.56,29300.0,20.2926,20.2926,20.271,20.2818,29300.0
2013-02-14 13:20:00,37.55,37.55,37.53,37.54,19800.0,20.2764,20.2764,20.2656,20.271,19800.0
2013-02-14 13:25:00,37.53,37.54,37.52,37.54,18600.0,20.2656,20.271,20.2602,20.271,18600.0
2013-02-14 13:30:00,37.54,37.56,37.52,37.52,23200.0,20.271,20.2818,20.2602,20.2602,23200.0
2013-02-14 13:35:00,37.52,37.53,37.51,37.52,13600.0,20.2602,20.2656,20.2548,20.2602,13600.0
2013-02-14 13:40:00,37.52,37.54,37.5,37.54,23800.0,20.2602,20.271,20.2494,20.271,23800.0
2013-02-14 13:45:00,37.54,37.57,37.54,37.56,19700.0,20.271,20.2872,20.271,20.2818,19700.0
2013-02-14 13:50:00,37.55,37.58,37.55,37.55,13700.0,20.2764,20.2926,20.2764,20.2764,13700.0
2013-02-14 13:55:00,37.56,37.58,37.55,37.56,12400.0,20.2818,20.2926,20.2764,20.2818,12400.0
2013-02-14 14:00:00,37.57,37.59,37.54,37.58,41100.0,20.2872,20.298,20.271,20.2926,41100.0
2013-02-14 14:05:00,37.57,37.6,37.57,37.6,32000.0,20.2872,20.3034,20.2872,20.3034,32000.0
2013-02-14 14:10:00,37.6,37.64,37.57,37.58,51200.0,20.3034,20.325,20.2872,20.2926,51200.0
2013-02-14 14:15:00,37.58,37.59,37.55,37.57,24400.0,20.2926,20.298,20.2764,20.2872,24400.0
2013-02-14 14:20:00,37.57,37.58,37.56,37.58,10800.0,20.2872,20.2926,20.2818,20.2926,10800.0
2013-02-14 14:25:00,37.58,37.6,37.57,37.57,24500.0,20.2926,20.3034,20.2872,20.2872,24500.0
2013-02-14 14:30:00,37.57,37.57,37.55,37.56,14400.0,20.2872,20.2872,20.2764,20.2818,14400.0
2013-02-14 14:35:00,37.56,37.58,37.55,37.56,20400.0,20.2818,20.2926,20.2764,20.2818,20400.0
2013-02-14 14:40:00,37.56,37.57,37.53,37.56,34400.0,20.2818,20.2872,20.2656,20.2818,34400.0
2013-02-14 14:45:00,37.56,37.56,37.54,37.56,12000.0,20.2818,20.2818,20.271,20.2818,12000.0
2013-02-14 14:50:00,37.55,37.57,37.55,37.57,17700.0,20.2764,20.2872,20.2764,20.2872,17700.0
2013-02-14 14:55:00,37.57,37.59,37.55,37.56,24900.0,20.2872,20.298,20.2764,20.2818,24900.0
2013-02-14 15:00:00,37.56,37.6,37.55,37.56,62000.0,20.2818,20.3034,20.2764,20.2818,62000.0
2013-02-14 15:05:00,37.56,37.56,37.54,37.55,15900.0,20.2818,20.2818,20.271,20.2764,15900.0
2013-02-14 15:10:00,37.55,37.6,37.53,37.54,35200.0,20.2764,20.3034,20.2656,20.271,35200.0
2013-02-14 15:15:00,37.55,37.57,37.53,37.56,20900.0,20.2764,20.2872,20.2656,20.2818,20900.0
2013-02-14 15:20:00,37.55,37.59,37.55,37.57,16000.0,20.2764,20.298,20.2764,20.2872,16000.0
2013-02-14 15:25:00,37.56,37.57,37.55,37.57,15900.0,20.2818,20.2872,20.2764,20.2872,15900.0
2013-02-14 15:30:00,37.56,37.56,37.54,37.54,23000.0,20.2818,20.2818,20.271,20.271,23000.0
2013-02-14 15:35:00,37.55,37.55,37.53,37.54,15500.0,20.2764,20.2764,20.2656,20.271,15500.0
2013-02-14 15:40:00,37.55,37.58,37.54,37.56,34200.0,20.2764,20.2926,20.271,20.2818,34200.0
2013-02-14 15:45:00,37.56,37.57,37.55,37.55,23400.0,20.2818,20.2872,20.2764,20.2764,23400.0
2013-02-14 15:50:00,37.55,37.56,37.55,37.55,23400.0,20.2764,20.2818,20.2764,20.2764,23400.0
2013-02-14 15:55:00,37.56,37.57,37.55,37.56,103800.0,20.2818,20.2872,20.2764,20.2818,103800.0
2013-02-15 09:30:00,37.56,37.69,37.55,37.67,511200.0,20.2818,20.352,20.2764,20.3412,511200.0
2013-02-15 09:35:00,37.66,37.74,37.63,37.7,30800.0,20.3358,20.379,20.3196,20.3574,30800.0
2013-02-15 09:40:00,37.7,37.72,37.67,37.67,24800.0,20.3574,20.3682,20.3412,20.3412,24800.0
2013-02-15 09:45:00,37.67,37.72,37.67,37.7,22900.0,20.3412,20.3682,20.3412,20.3574,22900.0
2013-02-15 09:50:00,37.71,37.72,37.66,37.72,33000.0,20.3628,20.3682,20.3358,20.3682,33000.0
2013-02-15 09:55:00,37.71,37.74,37.68,37.73,28600.0,20.3628,20.379,20.3466,20.3736,28600.0
2013-02-15 10:00:00,37.72,37.79,37.72,37.79,24100.0,20.3682,20.406,20.3682,20.406,24100.0
2013-02-15 10:05:00,37.79,37.8,37.74,37.78,38300.0,20.406,20.4114,20.379,20.4006,38300.0
2013-02-15 10:10:00,37.78,37.83,37.77,37.82,41800.0,20.4006,20.4276,20.3952,20.4222,41800.0
2013-02-15 10:15:00,37.82,37.83,37.77,37.82,25800.0,20.4222,20.4276,20.3952,20.4222,25800.0
2013-02-15 10:20:00,37.82,37.83,37.78,37.79,42400.0,20.4222,20.4276,20.4006,20.406,42400.0
2013-02-15 10:25:00,37.79,37.82,37.76,37.8,34000.0,20.406,20.4222,20.3898,20.4114,34000.0
2013-02-15 10:30:00,37.8,37.82,37.76,37.78,50500.0,20.4114,20.4222,20.3898,20.4006,50500.0
2013-02-15 10:35:00,37.78,37.82,37.78,37.81,38800.0,20.4006,20.4222,20.4006,20.4168,38800.0
2013-02-15 10:40:00,37.81,37.84,37.79,37.83,24000.0,20.4168,20.433,20.406,20.4276,24000.0
2013-02-15 10:45:00,37.83,37.84,37.81,37.83,28300.0,20.4276,20.433,20.4168,20.4276,28300.0
2013-02-15 10:50:00,37.84,37.84,37.75,37.77,37500.0,20.433,20.433,20.3844,20.3952,37500.0
2013-02-15 10:55:00,37.76,37.84,37.76,37.84,39100.0,20.3898,20.433,20.3898,20.433,39100.0
2013-02-15 11:00:00,37.84,37.84,37.81,37.82,19900.0,20.433,20.433,20.4168,20.4222,19900.0
2013-02-15 11:05:00,37.82,37.83,37.79,37.81,24500.0,20.4222,20.4276,20.406,20.4168,24500.0
2013-02-15 11:10:00,37.82,37.83,37.81,37.82,12400.0,20.4222,20.4276,20.4168,20.4222,12400.0
2013-02-15 11:15:00,37.82,37.84,37.81,37.82,30700.0,20.4222,20.433,20.4168,20.4222,30700.0
2013-02-15 11:20:00,37.82,37.82,37.79,37.8,28400.0,20.4222,20.4222,20.406,20.4114,28400.0
2013-02-15 11:25:00,37.81,37.84,37.79,37.8,57200.0,20.4168,20.433,20.406,20.4114,57200.0
2013-02-15 11:30:00,37.81,37.81,37.76,37.8,42900.0,20.4168,20.4168,20.3898,20.4114,42900.0
2013-02-15 11:35:00,37.79,37.8,37.76,37.79,25400.0,20.406,20.4114,20.3898,20.406,25400.0
2013-02-15 11:40:00,37.78,37.78,37.74,37.75,81000.0,20.4006,20.4006,20.379,20.3844,81000.0
2013-02-15 11:45:00,37.75,37.77,37.73,37.75,30100.0,20.3844,20.3952,20.3736,20.3844,30100.0
2013-02-15 11:50:00,37.74,37.74,37.7,37.73,22600.0,20.379,20.379,20.3574,20.3736,22600.0
2013-02-15 11:55:00,37.73,37.74,37.72,37.74,19600.0,20.3736,20.379,20.3682,20.379,19600.0
2013-02-15 12:00:00,37.74,37.75,37.69,37.7,46900.0,20.379,20.3844,20.352,20.3574,46900.0
2013-02-15 12:05:00,37.7,37.7,37.66,37.67,27400.0,20.3574,20.3574,20.3358,20.3412,27400.0
2013-02-15 12:10:00,37.67,37.67,37.64,37.65,38800.0,20.3412,20.3412,20.325,20.3304,38800.0
2013-02-15 12:15:00,37.65,37.66,37.6,37.62,41000.0,20.3304,20.3358,20.3034,20.3142,41000.0
2013-02-15 12:20:00,37.63,37.64,37.61,37.61,33200.0,20.3196,20.325,20.3088,20.3088,33200.0
2013-02-15 12:25:00,37.61,37.64,37.58,37.63,39600.0,20.3088,20.325,20.2926,20.3196,39600.0
2013-02-15 12:30:00,37.64,37.64,37.58,37.59,31000.0,20.325,20.325,20.2926,20.298,31000.0
2013-02-15 12:35:00,37.59,37.59,37.54,37.56,40800.0,20.298,20.298,20.271,20.2818,40800.0
2013-02-15 12:40:00,37.56,37.59,37.55,37.59,25400.0,20.2818,20.298,20.2764,20.298,25400.0
2013-02-15 12:45:00,37.59,37.6,37.57,37.59,27200.0,20.298,20.3034,20.2872,20.298,27200.0
2013-02-15 12:50:00,37.59,37.6,37.59,37.59,11800.0,20.298,20.3034,20.298,20.298,11800.0
2013-02-15 12:55:00,37.6,37.64,37.59,37.64,14900.0,20.3034,20.325,20.298,20.325,14900.0
2013-02-15 13:00:00,37.64,37.65,37.61,37.61,23300.0,20.325,20.3304,20.3088,20.3088,23300.0
2013-02-15 13:05:00,37.61,37.61,37.59,37.59,8800.0,20.3088,20.3088,20.298,20.298,8800.0
2013-02-15 13:10:00,37.6,37.61,37.58,37.6,16000.0,20.3034,20.3088,20.2926,20.3034,16000.0
2013-02-15 13:15:00,37.61,37.62,37.61,37.61,14000.0,20.3088,20.3142,20.3088,20.3088,14000.0
2013-02-15 13:20:00,37.62,37.62,37.59,37.61,9600.0,20.3142,20.3142,20.298,20.3088,9600.0
2013-02-15 13:25:00,37.61,37.64,37.6,37.62,18800.0,20.3088,20.325,20.3034,20.3142,18800.0
2013-02-15 13:30:00,37.63,37.66,37.63,37.65,19500.0,20.3196,20.3358,20.3196,20.3304,19500.0
2013-02-15 13:35:00,37.65,37.69,37.64,37.67,47600.0,20.3304,20.352,20.325,20.3412,47600.0
2013-02-15 13:40:00,37.68,37.69,37.66,37.66,20900.0,20.3466,20.352,20.3358,20.3358,20900.0
2013-02-15 13:45:00,37.66,37.66,37.61,37.61,14700.0,20.3358,20.3358,20.3088,20.3088,14700.0
2013-02-15 13:50:00,37.61,37.64,37.61,37.63,14800.0,20.3088,20.325,20.3088,20.3196,14800.0
2013-02-15 13:55:00,37.63,37.64,37.63,37.63,7900.0,20.3196,20.325,20.3196,20.3196,7900.0
2013-02-15 14:00:00,37.64,37.64,37.59,37.59,29000.0,20.325,20.325,20.298,20.298,29000.0
2013-02-15 14:05:00,37.59,37.61,37.58,37.6,30500.0,20.298,20.3088,20.2926,20.3034,30500.0
2013-02-15 14:10:00,37.6,37.6,37.57,37.57,29600.0,20.3034,20.3034,20.2872,20.2872,29600.0
2013-02-15 14:15:00,37.57,37.58,37.51,37.51,27400.0,20.2872,20.2926,20.2548,20.2548,27400.0
2013-02-15 14:20:00,37.51,37.53,37.5,37.51,28800.0,20.2548,20.2656,20.2494,20.2548,28800.0
2013-02-15 14:25:00,37.5,37.51,37.47,37.51,44300.0,20.2494,20.2548,20.2332,20.2548,44300.0
2013-02-15 14:30:00,37.51,37.56,37.5,37.53,29800.0,20.2548,20.2818,20.2494,20.2656,29800.0
2013-02-15 14:35:00,37.53,37.53,37.5,37.53,24400.0,20.2656,20.2656,20.2494,20.2656,24400.0
2013-02-15 14:40:00,37.53,37.53,37.43,37.43,44900.0,20.2656,20.2656,20.2116,20.2116,44900.0
2013-02-15 14:45:00,37.44,37.48,37.44,37.46,44900.0,20.217,20.2386,20.217,20.2278,44900.0
2013-02-15 14:50:00,37.45,37.46,37.42,37.44,35700.0,20.2224,20.2278,20.2062,20.217,35700.0
2013-02-15 14:55:00,37.44,37.45,37.42,37.43,17900.0,20.217,20.2224,20.2062,20.2116,17900.0
2013-02-15 15:00:00,37.43,37.47,37.42,37.47,10400.0,20.2116,20.2332,20.2062,20.2332,10400.0
2013-02-15 15:05:00,37.47,37.48,37.45,37.46,41000.0,20.2332,20.2386,20.2224,20.2278,41000.0
2013-02-15 15:10:00,37.46,37.47,37.45,37.47,23800.0,20.2278,20.2332,20.2224,20.2332,23800.0
2013-02-15 15:15:00,37.47,37.49,37.46,37.48,30300.0,20.2332,20.244,20.2278,20.2386,30300.0
2013-02-15 15:20:00,37.48,37.53,37.48,37.52,22900.0,20.2386,20.2656,20.2386,20.2602,22900.0
2013-02-15 15:25:00,37.53,37.57,37.52,37.56,24500.0,20.2656,20.2872,20.2602,20.2818,24500.0
2013-02-15 15:30:00,37.56,37.56,37.53,37.54,17200.0,20.2818,20.2818,20.2656,20.271,17200.0
2013-02-15 15:35:00,37.53,37.54,37.53,37.54,15400.0,20.2656,20.271,20.2656,20.271,15400.0
2013-02-15 15:40:00,37.54,37.56,37.53,37.54,60700.0,20.271,20.2818,20.2656,20.271,60700.0
2013-02-15 15:45:00,37.55,37.56,37.52,37.52,71300.0,20.2764,20.2818,20.2602,20.2602,71300.0
2013-02-15 15:50:00,37.53,37.53,37.5,37.52,52200.0,20.2656,20.2656,20.2494,20.2602,52200.0
2013-02-15 15:55:00,37.52,37.55,37.51,37.54,290300.0,20.2602,20.2764,20.2548,20.271,290300.0
2013-02-19 09:30:00,37.52,37.73,37.51,37.69,89600.0,20.2602,20.3736,20.2548,20.352,89600.0
2013-02-19 09:35:00,37.68,37.72,37.63,37.69,26200.0,20.3466,20.3682,20.3196,20.352,26200.0
2013-02-19 09:40:00,37.69,37.69,37.6,37.64,18000.0,20.352,20.352,20.3034,20.325,18000.0
2013-02-19 09:45:00,37.64,37.68,37.58,37.68,22700.0,20.325,20.3466,20.2926,20.3466,22700.0
2013-02-19 09:50:00,37.68,37.71,37.65,37.66,27700.0,20.3466,20.3628,20.3304,20.3358,27700.0
2013-02-19 09:55:00,37.66,37.67,37.6,37.63,12300.0,20.3358,20.3412,20.3034,20.3196,12300.0
2013-02-19 10:00:00,37.63,37.79,37.63,37.74,72600.0,20.3196,20.406,20.3196,20.379,72600.0
2013-02-19 10:05:00,37.73,37.78,37.68,37.69,30200.0,20.3736,20.4006,20.3466,20.352,30200.0
2013-02-19 10:10:00,37.68,37.71,37.62,37.65,23500.0,20.3466,20.3628,20.3142,20.3304,23500.0
2013-02-19 10:15:00,37.66,37.68,37.61,37.62,134000.0,20.3358,20.3466,20.3088,20.3142,134000.0
2013-02-19 10:20:00,37.63,37.64,37.56,37.57,24200.0,20.3196,20.325,20.2818,20.2872,24200.0
2013-02-19 10:25:00,37.57,37.58,37.52,37.53,26300.0,20.2872,20.2926,20.2602,20.2656,26300.0
2013-02-19 10:30:00,37.54,37.62,37.51,37.59,32400.0,20.271,20.3142,20.2548,20.298,32400.0
2013-02-19 10:35:00,37.58,37.58,37.52,37.58,36900.0,20.2926,20.2926,20.2602,20.2926,36900.0
2013-02-19 10:40:00,37.59,37.61,37.59,37.61,12000.0,20.298,20.3088,20.298,20.3088,12000.0
2013-02-19 10:45:00,37.61,37.62,37.53,37.53,35100.0,20.3088,20.3142,20.2656,20.2656,35100.0
2013-02-19 10:50:00,37.53,37.54,37.5,37.5,30300.0,20.2656,20.271,20.2494,20.2494,30300.0
2013-02-19 10:55:00,37.51,37.58,37.51,37.57,23000.0,20.2548,20.2926,20.2548,20.2872,23000.0
2013-02-19 11:00:00,37.57,37.6,37.55,37.55,18900.0,20.2872,20.3034,20.2764,20.2764,18900.0
2013-02-19 11:05:00,37.55,37.57,37.51,37.53,26100.0,20.2764,20.2872,20.2548,20.2656,26100.0
2013-02-19 11:10:00,37.53,37.54,37.51,37.52,22000.0,20.2656,20.271,20.2548,20.2602,22000.0
2013-02-19 11:15:00,37.51,37.52,37.48,37.49,41000.0,20.2548,20.2602,20.2386,20.244,41000.0
2013-02-19 11:20:00,37.5,37.54,37.49,37.5,37100.0,20.2494,20.271,20.244,20.2494,37100.0
2013-02-19 11:25:00,37.5,37.51,37.48,37.51,40900.0,20.2494,20.2548,20.2386,20.2548,40900.0
2013-02-19 11:30:00,37.52,37.57,37.47,37.57,28200.0,20.2602,20.2872,20.2332,20.2872,28200.0
2013-02-19 11:35:00,37.57,37.58,37.5,37.51,39400.0,20.2872,20.2926,20.2494,20.2548,39400.0
2013-02-19 11:40:00,37.5,37.51,37.46,37.48,50100.0,20.2494,20.2548,20.2278,20.2386,50100.0
2013-02-19 11:45:00,37.47,37.48,37.45,37.45,48200.0,20.2332,20.2386,20.2224,20.2224,48200.0
2013-02-19 11:50:00,37.46,37.51,37.45,37.5,15800.0,20.2278,20.2548,20.2224,20.2494,15800.0
2013-02-19 11:55:00,37.5,37.51,37.5,37.51,18100.0,20.2494,20.2548,20.2494,20.2548,18100.0
2013-02-19 12:00:00,37.51,37.51,37.47,37.47,41300.0,20.2548,20.2548,20.2332,20.2332,41300.0
2013-02-19 12:05:00,37.47,37.47,37.44,37.45,27000.0,20.2332,20.2332,20.217,20.2224,27000.0
2013-02-19 12:10:00,37.45,37.5,37.44,37.5,32300.0,20.2224,20.2494,20.217,20.2494,32300.0
2013-02-19 12:15:00,37.5,37.53,37.49,37.53,17700.0,20.2494,20.2656,20.244,20.2656,17700.0
2013-02-19 12:20:00,37.52,37.53,37.48,37.48,21500.0,20.2602,20.2656,20.2386,20.2386,21500.0
2013-02-19 12:25:00,37.48,37.51,37.48,37.5,18700.0,20.2386,20.2548,20.2386,20.2494,18700.0
2013-02-19 12:30:00,37.49,37.5,37.47,37.47,11800.0,20.244,20.2494,20.2332,20.2332,11800.0
2013-02-19 12:35:00,37.48,37.48,37.45,37.46,20600.0,20.2386,20.2386,20.2224,20.2278,20600.0
2013-02-19 12:40:00,37.46,37.49,37.46,37.48,12300.0,20.2278,20.244,20.2278,20.2386,12300.0
2013-02-19 12:45:00,37.48,37.48,37.45,37.45,19700.0,20.2386,20.2386,20.2224,20.2224,19700.0
2013-02-19 12:50:00,37.45,37.47,37.41,37.45,69200.0,20.2224,20.2332,20.2008,20.2224,69200.0
2013-02-19 12:55:00,37.44,37.45,37.42,37.44,22500.0,20.217,20.2224,20.2062,20.217,22500.0
2013-02-19 13:00:00,37.45,37.46,37.45,37.45,16400.0,20.2224,20.2278,20.2224,20.2224,16400.0
2013-02-19 13:05:00,37.46,37.46,37.38,37.41,106100.0,20.2278,20.2278,20.1846,20.2008,106100.0
2013-02-19 13:10:00,37.41,37.41,37.36,37.37,34800.0,20.2008,20.2008,20.1738,20.1792,34800.0
2013-02-19 13:15:00,37.36,37.37,37.32,37.34,41600.0,20.1738,20.1792,20.1522,20.163,41600.0
2013-02-19 13:20:00,37.34,37.37,37.33,37.35,21500.0,20.163,20.1792,20.1576,20.1684,21500.0
2013-02-19 13:25:00,37.35,37.37,37.35,37.36,18600.0,20.1684,20.1792,20.1684,20.1738,18600.0
2013-02-19 13:30:00,37.35,37.36,37.35,37.36,10500.0,20.1684,20.1738,20.1684,20.1738,10500.0
2013-02-19 13:35:00,37.36,37.36,37.35,37.36,36000.0,20.1738,20.1738,20.1684,20.1738,36000.0
2013-02-19 13:40:00,37.35,37.36,37.35,37.36,22300.0,20.1684,20.1738,20.1684,20.1738,22300.0
2013-02-19 13:45:00,37.36,37.36,37.35,37.36,19800.0,20.1738,20.1738,20.1684,20.1738,19800.0
2013-02-19 13:50:00,37.35,37.36,37.35,37.35,8700.0,20.1684,20.1738,20.1684,20.1684,8700.0
2013-02-19 13:55:00,37.35,37.47,37.35,37.47,62900.0,20.1684,20.2332,20.1684,20.2332,62900.0
2013-02-19 14:00:00,37.46,37.48,37.45,37.47,46000.0,20.2278,20.2386,20.2224,20.2332,46000.0
2013-02-19 14:05:00,37.47,37.5,37.47,37.48,31400.0,20.2332,20.2494,20.2332,20.2386,31400.0
2013-02-19 14:10:00,37.48,37.48,37.42,37.43,52100.0,20.2386,20.2386,20.2062,20.2116,52100.0
2013-02-19 14:15:00,37.42,37.43,37.42,37.43,6300.0,20.2062,20.2116,20.2062,20.2116,6300.0
2013-02-19 14:20:00,37.42,37.45,37.42,37.45,27200.0,20.2062,20.2224,20.2062,20.2224,27200.0
2013-02-19 14:25:00,37.45,37.45,37.44,37.45,18100.0,20.2224,20.2224,20.217,20.2224,18100.0
2013-02-19 14:30:00,37.45,37.45,37.4,37.43,126500.0,20.2224,20.2224,20.1954,20.2116,126500.0
2013-02-19 14:35:00,37.44,37.44,37.4,37.42,114600.0,20.217,20.217,20.1954,20.2062,114600.0
2013-02-19 14:40:00,37.42,37.42,37.4,37.41,45700.0,20.2062,20.2062,20.1954,20.2008,45700.0
2013-02-19 14:45:00,37.41,37.43,37.4,37.42,61700.0,20.2008,20.2116,20.1954,20.2062,61700.0
2013-02-19 14:50:00,37.42,37.42,37.41,37.41,13500.0,20.2062,20.2062,20.2008,20.2008,13500.0
2013-02-19 14:55:00,37.42,37.42,37.4,37.4,33600.0,20.2062,20.2062,20.1954,20.1954,33600.0
2013-02-19 15:00:00,37.41,37.41,37.37,37.41,59100.0,20.2008,20.2008,20.1792,20.2008,59100.0
2013-02-19 15:05:00,37.41,37.41,37.39,37.39,30600.0,20.2008,20.2008,20.19,20.19,30600.0
2013-02-19 15:10:00,37.39,37.42,37.38,37.4,49500.0,20.19,20.2062,20.1846,20.1954,49500.0
2013-02-19 15:15:00,37.4,37.42,37.4,37.4,39600.0,20.1954,20.2062,20.1954,20.1954,39600.0
2013-02-19 15:20:00,37.41,37.43,37.4,37.41,66000.0,20.2008,20.2116,20.1954,20.2008,66000.0
2013-02-19 15:25:00,37.4,37.43,37.39,37.42,89300.0,20.1954,20.2116,20.19,20.2062,89300.0
2013-02-19 15:30:00,37.43,37.43,37.36,37.36,61600.0,20.2116,20.2116,20.1738,20.1738,61600.0
2013-02-19 15:35:00,37.37,37.4,37.37,37.4,37900.0,20.1792,20.1954,20.1792,20.1954,37900.0
2013-02-19 15:40:00,37.4,37.43,37.39,37.39,141500.0,20.1954,20.2116,20.19,20.19,141500.0
2013-02-19 15:45:00,37.4,37.42,37.39,37.41,118200.0,20.1954,20.2062,20.19,20.2008,118200.0
2013-02-19 15:50:00,37.41,37.42,37.39,37.4,91300.0,20.2008,20.2062,20.19,20.1954,91300.0
2013-02-19 15:55:00,37.4,37.43,37.39,37.41,248500.0,20.1954,20.2116,20.19,20.2008,248500.0
2013-02-20 09:30:00,37.44,37.48,37.38,37.46,39000.0,20.217,20.2386,20.1846,20.2278,39000.0
2013-02-20 09:35:00,37.47,37.51,37.44,37.5,30400.0,20.2332,20.2548,20.217,20.2494,30400.0
2013-02-20 09:40:00,37.5,37.51,37.38,37.4,82900.0,20.2494,20.2548,20.1846,20.1954,82900.0
2013-02-20 09:45:00,37.39,37.5,37.39,37.45,22400.0,20.19,20.2494,20.19,20.2224,22400.0
2013-02-20 09:50:00,37.45,37.51,37.44,37.46,12800.0,20.2224,20.2548,20.217,20.2278,12800.0
2013-02-20 09:55:00,37.47,37.55,37.47,37.52,21000.0,20.2332,20.2764,20.2332,20.2602,21000.0
2013-02-20 10:00:00,37.52,37.52,37.45,37.47,16800.0,20.2602,20.2602,20.2224,20.2332,16800.0
2013-02-20 10:05:00,37.47,37.48,37.43,37.46,21800.0,20.2332,20.2386,20.2116,20.2278,21800.0
2013-02-20 10:10:00,37.45,37.46,37.43,37.43,32500.0,20.2224,20.2278,20.2116,20.2116,32500.0
2013-02-20 10:15:00,37.43,37.46,37.4,37.41,407000.0,20.2116,20.2278,20.1954,20.2008,407000.0
2013-02-20 10:20:00,37.41,37.43,37.39,37.39,24900.0,20.2008,20.2116,20.19,20.19,24900.0
2013-02-20 10:25:00,37.4,37.48,37.39,37.46,38100.0,20.1954,20.2386,20.19,20.2278,38100.0
2013-02-20 10:30:00,37.46,37.52,37.46,37.52,40400.0,20.2278,20.2602,20.2278,20.2602,40400.0
2013-02-20 10:35:00,37.52,37.52,37.49,37.51,38100.0,20.2602,20.2602,20.244,20.2548,38100.0
2013-02-20 10:40:00,37.51,37.53,37.48,37.5,43900.0,20.2548,20.2656,20.2386,20.2494,43900.0
2013-02-20 10:45:00,37.51,37.52,37.48,37.52,37700.0,20.2548,20.2602,20.2386,20.2602,37700.0
2013-02-20 10:50:00,37.52,37.53,37.5,37.52,59500.0,20.2602,20.2656,20.2494,20.2602,59500.0
2013-02-20 10:55:00,37.52,37.54,37.51,37.52,57300.0,20.2602,20.271,20.2548,20.2602,57300.0
2013-02-20 11:00:00,37.52,37.52,37.46,37.48,84300.0,20.2602,20.2602,20.2278,20.2386,84300.0
2013-02-20 11:05:00,37.48,37.5,37.45,37.47,34100.0,20.2386,20.2494,20.2224,20.2332,34100.0
2013-02-20 11:10:00,37.47,37.51,37.47,37.5,31200.0,20.2332,20.2548,20.2332,20.2494,31200.0
2013-02-20 11:15:00,37.49,37.51,37.48,37.49,35200.0,20.244,20.2548,20.2386,20.244,35200.0
2013-02-20 11:20:00,37.49,37.51,37.46,37.48,34900.0,20.244,20.2548,20.2278,20.2386,34900.0
2013-02-20 11:25:00,37.48,37.5,37.48,37.5,21500.0,20.2386,20.2494,20.2386,20.2494,21500.0
2013-02-20 11:30:00,37.5,37.5,37.46,37.46,34300.0,20.2494,20.2494,20.2278,20.2278,34300.0
2013-02-20 11:35:00,37.47,37.48,37.45,37.47,47300.0,20.2332,20.2386,20.2224,20.2332,47300.0
2013-02-20 11:40:00,37.47,37.52,37.46,37.51,77500.0,20.2332,20.2602,20.2278,20.2548,77500.0
2013-02-20 11:45:00,37.5,37.53,37.5,37.5,43700.0,20.2494,20.2656,20.2494,20.2494,43700.0
2013-02-20 11:50:00,37.51,37.52,37.5,37.51,15100.0,20.2548,20.2602,20.2494,20.2548,15100.0
2013-02-20 11:55:00,37.5,37.51,37.5,37.5,26200.0,20.2494,20.2548,20.2494,20.2494,26200.0
2013-02-20 12:00:00,37.5,37.5,37.47,37.49,19300.0,20.2494,20.2494,20.2332,20.244,19300.0
2013-02-20 12:05:00,37.5,37.52,37.48,37.49,13000.0,20.2494,20.2602,20.2386,20.244,13000.0
2013-02-20 12:10:00,37.49,37.5,37.46,37.47,66800.0,20.244,20.2494,20.2278,20.2332,66800.0
2013-02-20 12:15:00,37.47,37.48,37.47,37.48,8700.0,20.2332,20.2386,20.2332,20.2386,8700.0
2013-02-20 12:20:00,37.48,37.49,37.46,37.47,12100.0,20.2386,20.244,20.2278,20.2332,12100.0
2013-02-20 12:25:00,37.48,37.52,37.46,37.47,45600.0,20.2386,20.2602,20.2278,20.2332,45600.0
2013-02-20 12:30:00,37.47,37.47,37.44,37.45,38700.0,20.2332,20.2332,20.217,20.2224,38700.0
2013-02-20 12:35:00,37.46,37.48,37.45,37.47,16700.0,20.2278,20.2386,20.2224,20.2332,16700.0
2013-02-20 12:40:00,37.47,37.48,37.45,37.47,28000.0,20.2332,20.2386,20.2224,20.2332,28000.0
2013-02-20 12:45:00,37.48,37.48,37.45,37.45,15700.0,20.2386,20.2386,20.2224,20.2224,15700.0
2013-02-20 12:50:00,37.45,37.46,37.44,37.45,56900.0,20.2224,20.2278,20.217,20.2224,56900.0
2013-02-20 12:55:00,37.46,37.47,37.45,37.45,12800.0,20.2278,20.2332,20.2224,20.2224,12800.0
2013-02-20 13:00:00,37.46,37.48,37.45,37.48,114400.0,20.2278,20.2386,20.2224,20.2386,114400.0
2013-02-20 13:05:00,37.48,37.49,37.45,37.49,61300.0,20.2386,20.244,20.2224,20.244,61300.0
2013-02-20 13:10:00,37.49,37.49,37.46,37.48,21300.0,20.244,20.244,20.2278,20.2386,21300.0
2013-02-20 13:15:00,37.48,37.51,37.46,37.5,20600.0,20.2386,20.2548,20.2278,20.2494,20600.0
2013-02-20 13:20:00,37.5,37.51,37.48,37.49,62300.0,20.2494,20.2548,20.2386,20.244,62300.0
2013-02-20 13:25:00,37.48,37.49,37.47,37.49,9400.0,20.2386,20.244,20.2332,20.244,9400.0
2013-02-20 13:30:00,37.49,37.5,37.47,37.5,49000.0,20.244,20.2494,20.2332,20.2494,49000.0
2013-02-20 13:35:00,37.5,37.51,37.47,37.51,75400.0,20.2494,20.2548,20.2332,20.2548,75400.0
2013-02-20 13:40:00,37.5,37.51,37.47,37.5,24000.0,20.2494,20.2548,20.2332,20.2494,24000.0
2013-02-20 13:45:00,37.5,37.5,37.47,37.49,14900.0,20.2494,20.2494,20.2332,20.244,14900.0
2013-02-20 13:50:00,37.49,37.5,37.45,37.45,46800.0,20.244,20.2494,20.2224,20.2224,46800.0
2013-02-20 13:55:00,37.45,37.47,37.44,37.47,16000.0,20.2224,20.2332,20.217,20.2332,16000.0
2013-02-20 14:00:00,37.47,37.49,37.44,37.49,99300.0,20.2332,20.244,20.217,20.244,99300.0
2013-02-20 14:05:00,37.49,37.49,37.46,37.47,46900.0,20.244,20.244,20.2278,20.2332,46900.0
2013-02-20 14:10:00,37.48,37.48,37.44,37.44,55200.0,20.2386,20.2386,20.217,20.217,55200.0
2013-02-20 14:15:00,37.43,37.47,37.42,37.45,24300.0,20.2116,20.2332,20.2062,20.2224,24300.0
2013-02-20 14:20:00,37.45,37.46,37.43,37.45,30600.0,20.2224,20.2278,20.2116,20.2224,30600.0
2013-02-20 14:25:00,37.45,37.46,37.44,37.45,11300.0,20.2224,20.2278,20.217,20.2224,11300.0
2013-02-20 14:30:00,37.46,37.47,37.44,37.45,35200.0,20.2278,20.2332,20.217,20.2224,35200.0
2013-02-20 14:35:00,37.46,37.47,37.44,37.46,24600.0,20.2278,20.2332,20.217,20.2278,24600.0
2013-02-20 14:40:00,37.45,37.46,37.4,37.41,30100.0,20.2224,20.2278,20.1954,20.2008,30100.0
2013-02-20 14:45:00,37.41,37.41,37.31,37.32,62400.0,20.2008,20.2008,20.1468,20.1522,62400.0
2013-02-20 14:50:00,37.33,37.34,37.3,37.32,53100.0,20.1576,20.163,20.1414,20.1522,53100.0
2013-02-20 14:55:00,37.32,37.33,37.3,37.3,29000.0,20.1522,20.1576,20.1414,20.1414,29000.0
2013-02-20 15:00:00,37.31,37.31,37.23,37.25,123600.0,20.1468,20.1468,20.1036,20.1144,123600.0
2013-02-20 15:05:00,37.25,37.26,37.22,37.26,33900.0,20.1144,20.1198,20.0982,20.1198,33900.0
2013-02-20 15:10:00,37.26,37.31,37.24,37.3,112500.0,20.1198,20.1468,20.109,20.1414,112500.0
2013-02-20 15:15:00,37.3,37.33,37.27,37.32,110400.0,20.1414,20.1576,20.1252,20.1522,110400.0
2013-02-20 15:20:00,37.32,37.36,37.3,37.35,92600.0,20.1522,20.1738,20.1414,20.1684,92600.0
2013-02-20 15:25:00,37.35,37.35,37.29,37.29,87400.0,20.1684,20.1684,20.136,20.136,87400.0
2013-02-20 15:30:00,37.3,37.3,37.18,37.19,119200.0,20.1414,20.1414,20.0766,20.082,119200.0
2013-02-20 15:35:00,37.2,37.25,37.2,37.24,79200.0,20.0874,20.1144,20.0874,20.109,79200.0
2013-02-20 15:40:00,37.24,37.27,37.21,37.21,78400.0,20.109,20.1252,20.0928,20.0928,78400.0
2013-02-20 15:45:00,37.21,37.24,37.2,37.24,149500.0,20.0928,20.109,20.0874,20.109,149500.0
2013-02-20 15:50:00,37.23,37.25,37.19,37.19,100700.0,20.1036,20.1144,20.082,20.082,100700.0
2013-02-20 15:55:00,37.19,37.2,37.1,37.14,239200.0,20.082,20.0874,20.0334,20.055,239200.0
2013-02-21 09:30:00,37.1,37.1,36.8,36.82,110100.0,20.0334,20.0334,19.8714,19.8822,110100.0
2013-02-21 09:35:00,36.84,36.91,36.75,36.75,50800.0,19.893,19.9308,19.8444,19.8444,50800.0
2013-02-21 09:40:00,36.72,36.72,36.65,36.66,63400.0,19.8282,19.8282,19.7904,19.7958,63400.0
2013-02-21 09:45:00,36.66,36.7,36.63,36.68,43200.0,19.7958,19.8174,19.7796,19.8066,43200.0
2013-02-21 09:50:00,36.67,36.68,36.62,36.66,39800.0,19.8012,19.8066,19.7742,19.7958,39800.0
2013-02-21 09:55:00,36.65,36.72,36.65,36.66,29300.0,19.7904,19.8282,19.7904,19.7958,29300.0
2013-02-21 10:00:00,36.65,36.67,36.59,36.59,47100.0,19.7904,19.8012,19.758,19.758,47100.0
2013-02-21 10:05:00,36.59,36.6,36.56,36.57,25200.0,19.758,19.7634,19.7418,19.7472,25200.0
2013-02-21 10:10:00,36.57,36.66,36.57,36.64,55400.0,19.7472,19.7958,19.7472,19.785,55400.0
2013-02-21 10:15:00,36.64,36.64,36.55,36.56,55000.0,19.785,19.785,19.7364,19.7418,55000.0
2013-02-21 10:20:00,36.55,36.66,36.55,36.66,71100.0,19.7364,19.7958,19.7364,19.7958,71100.0
2013-02-21 10:25:00,36.67,36.71,36.67,36.71,33600.0,19.8012,19.8228,19.8012,19.8228,33600.0
2013-02-21 10:30:00,36.7,36.79,36.68,36.76,55000.0,19.8174,19.866,19.8066,19.8498,55000.0
2013-02-21 10:35:00,36.75,36.76,36.7,36.72,37600.0,19.8444,19.8498,19.8174,19.8282,37600.0
2013-02-21 10:40:00,36.73,36.79,36.73,36.78,30500.0,19.8336,19.866,19.8336,19.8606,30500.0
2013-02-21 10:45:00,36.78,36.87,36.78,36.87,67300.0,19.8606,19.9092,19.8606,19.9092,67300.0
2013-02-21 10:50:00,36.87,36.9,36.73,36.87,83600.0,19.9092,19.9254,19.8336,19.9092,83600.0
2013-02-21 10:55:00,36.86,36.91,36.84,36.9,65700.0,19.9038,19.9308,19.893,19.9254,65700.0
2013-02-21 11:00:00,36.9,36.91,36.89,36.9,28000.0,19.9254,19.9308,19.92,19.9254,28000.0
2013-02-21 11:05:00,36.9,36.9,36.85,36.86,28000.0,19.9254,19.9254,19.8984,19.9038,28000.0
2013-02-21 11:10:00,36.86,36.9,36.86,36.87,32700.0,19.9038,19.9254,19.9038,19.9092,32700.0
2013-02-21 11:15:00,36.86,36.87,36.81,36.82,47900.0,19.9038,19.9092,19.8768,19.8822,47900.0
2013-02-21 11:20:00,36.82,36.82,36.79,36.8,24600.0,19.8822,19.8822,19.866,19.8714,24600.0
2013-02-21 11:25:00,36.8,36.8,36.75,36.77,20400.0,19.8714,19.8714,19.8444,19.8552,20400.0
2013-02-21 11:30:00,36.76,36.8,36.71,36.71,43700.0,19.8498,19.8714,19.8228,19.8228,43700.0
2013-02-21 11:35:00,36.71,36.74,36.7,36.72,28600.0,19.8228,19.839,19.8174,19.8282,28600.0
2013-02-21 11:40:00,36.72,36.79,36.71,36.76,32000.0,19.8282,19.866,19.8228,19.8498,32000.0
2013-02-21 11:45:00,36.77,36.79,36.75,36.78,10200.0,19.8552,19.866,19.8444,19.8606,10200.0
2013-02-21 11:50:00,36.78,36.82,36.78,36.8,11800.0,19.8606,19.8822,19.8606,19.8714,11800.0
2013-02-21 11:55:00,36.8,36.82,36.78,36.81,15700.0,19.8714,19.8822,19.8606,19.8768,15700.0
2013-02-21 12:00:00,36.81,36.82,36.76,36.77,11100.0,19.8768,19.8822,19.8498,19.8552,11100.0
2013-02-21 12:05:00,36.77,36.77,36.75,36.76,9800.0,19.8552,19.8552,19.8444,19.8498,9800.0
2013-02-21 12:10:00,36.75,36.75,36.72,36.72,19000.0,19.8444,19.8444,19.8282,19.8282,19000.0
2013-02-21 12:15:00,36.72,36.74,36.71,36.72,21800.0,19.8282,19.839,19.8228,19.8282,21800.0
2013-02-21 12:20:00,36.72,36.74,36.7,36.72,11200.0,19.8282,19.839,19.8174,19.8282,11200.0
2013-02-21 12:25:00,36.72,36.75,36.7,36.74,18700.0,19.8282,19.8444,19.8174,19.839,18700.0
2013-02-21 12:30:00,36.75,36.75,36.71,36.72,11200.0,19.8444,19.8444,19.8228,19.8282,11200.0
2013-02-21 12:35:00,36.73,36.73,36.68,36.69,16900.0,19.8336,19.8336,19.8066,19.812,16900.0
2013-02-21 12:40:00,36.68,36.72,36.68,36.72,19800.0,19.8066,19.8282,19.8066,19.8282,19800.0
2013-02-21 12:45:00,36.72,36.79,36.71,36.79,68300.0,19.8282,19.866,19.8228,19.866,68300.0
2013-02-21 12:50:00,36.78,36.82,36.77,36.82,27600.0,19.8606,19.8822,19.8552,19.8822,27600.0
2013-02-21 12:55:00,36.82,36.87,36.82,36.84,28400.0,19.8822,19.9092,19.8822,19.893,28400.0
2013-02-21 13:00:00,36.83,36.87,36.81,36.84,59800.0,19.8876,19.9092,19.8768,19.893,59800.0
2013-02-21 13:05:00,36.84,36.85,36.8,36.8,18800.0,19.893,19.8984,19.8714,19.8714,18800.0
2013-02-21 13:10:00,36.79,36.81,36.77,36.78,66100.0,19.866,19.8768,19.8552,19.8606,66100.0
2013-02-21 13:15:00,36.79,36.79,36.74,36.75,31400.0,19.866,19.866,19.839,19.8444,31400.0
2013-02-21 13:20:00,36.76,36.78,36.75,36.76,12600.0,19.8498,19.8606,19.8444,19.8498,12600.0
2013-02-21 13:25:00,36.76,36.81,36.75,36.81,30700.0,19.8498,19.8768,19.8444,19.8768,30700.0
2013-02-21 13:30:00,36.8,36.84,36.77,36.83,30200.0,19.8714,19.893,19.8552,19.8876,30200.0
2013-02-21 13:35:00,36.83,36.84,36.82,36.83,15500.0,19.8876,19.893,19.8822,19.8876,15500.0
2013-02-21 13:40:00,36.84,36.84,36.78,36.79,36400.0,19.893,19.893,19.8606,19.866,36400.0
2013-02-21 13:45:00,36.79,36.79,36.75,36.76,43200.0,19.866,19.866,19.8444,19.8498,43200.0
2013-02-21 13:50:00,36.75,36.76,36.72,36.72,26400.0,19.8444,19.8498,19.8282,19.8282,26400.0
2013-02-21 13:55:00,36.72,36.73,36.72,36.72,8500.0,19.8282,19.8336,19.8282,19.8282,8500.0
2013-02-21 14:00:00,36.73,36.73,36.64,36.64,58400.0,19.8336,19.8336,19.785,19.785,58400.0
2013-02-21 14:05:00,36.65,36.66,36.63,36.64,19900.0,19.7904,19.7958,19.7796,19.785,19900.0
2013-02-21 14:10:00,36.64,36.67,36.64,36.67,26400.0,19.785,19.8012,19.785,19.8012,26400.0
2013-02-21 14:15:00,36.68,36.69,36.63,36.63,20900.0,19.8066,19.812,19.7796,19.7796,20900.0
2013-02-21 14:20:00,36.64,36.64,36.61,36.61,29700.0,19.785,19.785,19.7688,19.7688,29700.0
2013-02-21 14:25:00,36.61,36.63,36.6,36.63,22300.0,19.7688,19.7796,19.7634,19.7796,22300.0
2013-02-21 14:30:00,36.63,36.7,36.63,36.7,16800.0,19.7796,19.8174,19.7796,19.8174,16800.0
2013-02-21 14:35:00,36.7,36.7,36.65,36.69,25200.0,19.8174,19.8174,19.7904,19.812,25200.0
2013-02-21 14:40:00,36.69,36.72,36.68,36.71,21400.0,19.812,19.8282,19.8066,19.8228,21400.0
2013-02-21 14:45:00,36.71,36.73,36.7,36.71,15200.0,19.8228,19.8336,19.8174,19.8228,15200.0
2013-02-21 14:50:00,36.7,36.75,36.68,36.75,27400.0,19.8174,19.8444,19.8066,19.8444,27400.0
2013-02-21 14:55:00,36.74,36.8,36.74,36.76,29400.0,19.839,19.8714,19.839,19.8498,29400.0
2013-02-21 15:00:00,36.77,36.78,36.73,36.74,33600.0,19.8552,19.8606,19.8336,19.839,33600.0
2013-02-21 15:05:00,36.75,36.78,36.75,36.75,45300.0,19.8444,19.8606,19.8444,19.8444,45300.0
2013-02-21 15:10:00,36.75,36.81,36.73,36.81,46500.0,19.8444,19.8768,19.8336,19.8768,46500.0
2013-02-21 15:15:00,36.81,36.84,36.79,36.84,81100.0,19.8768,19.893,19.866,19.893,81100.0
2013-02-21 15:20:00,36.84,36.87,36.83,36.84,59500.0,19.893,19.9092,19.8876,19.893,59500.0
2013-02-21 15:25:00,36.85,36.9,36.85,36.9,38500.0,19.8984,19.9254,19.8984,19.9254,38500.0
2013-02-21 15:30:00,36.9,36.9,36.81,36.81,102200.0,19.9254,19.9254,19.8768,19.8768,102200.0
2013-02-21 15:35:00,36.82,36.85,36.81,36.83,87900.0,19.8822,19.8984,19.8768,19.8876,87900.0
2013-02-21 15:40:00,36.83,36.84,36.81,36.83,51500.0,19.8876,19.893,19.8768,19.8876,51500.0
2013-02-21 15:45:00,36.83,36.85,36.81,36.81,84000.0,19.8876,19.8984,19.8768,19.8768,84000.0
2013-02-21 15:50:00,36.81,36.82,36.73,36.74,94200.0,19.8768,19.8822,19.8336,19.839,94200.0
2013-02-21 15:55:00,36.74,36.75,36.68,36.72,243100.0,19.839,19.8444,19.8066,19.8282,243100.0
2013-02-22 09:30:00,36.8,37.06,36.8,36.88,57300.0,19.8714,20.0118,19.8714,19.9146,57300.0
2013-02-22 09:35:00,36.87,36.9,36.82,36.85,32400.0,19.9092,19.9254,19.8822,19.8984,32400.0
2013-02-22 09:40:00,36.85,36.86,36.8,36.82,27100.0,19.8984,19.9038,19.8714,19.8822,27100.0
2013-02-22 09:45:00,36.81,36.82,36.72,36.75,23100.0,19.8768,19.8822,19.8282,19.8444,23100.0
2013-02-22 09:50:00,36.75,36.79,36.73,36.74,23100.0,19.8444,19.866,19.8336,19.839,23100.0
2013-02-22 09:55:00,36.74,36.8,36.67,36.75,27700.0,19.839,19.8714,19.8012,19.8444,27700.0
2013-02-22 10:00:00,36.78,36.78,36.67,36.67,16400.0,19.8606,19.8606,19.8012,19.8012,16400.0
2013-02-22 10:05:00,36.67,36.74,36.67,36.73,22000.0,19.8012,19.839,19.8012,19.8336,22000.0
2013-02-22 10:10:00,36.73,36.81,36.72,36.78,33000.0,19.8336,19.8768,19.8282,19.8606,33000.0
2013-02-22 10:15:00,36.79,36.88,36.75,36.87,23000.0,19.866,19.9146,19.8444,19.9092,23000.0
2013-02-22 10:20:00,36.87,36.95,36.87,36.9,26700.0,19.9092,19.9524,19.9092,19.9254,26700.0
2013-02-22 10:25:00,36.9,36.92,36.86,36.87,25700.0,19.9254,19.9362,19.9038,19.9092,25700.0
2013-02-22 10:30:00,36.86,36.87,36.84,36.84,24100.0,19.9038,19.9092,19.893,19.893,24100.0
2013-02-22 10:35:00,36.84,36.91,36.83,36.91,81000.0,19.893,19.9308,19.8876,19.9308,81000.0
2013-02-22 10:40:00,36.91,36.95,36.9,36.95,25700.0,19.9308,19.9524,19.9254,19.9524,25700.0
2013-02-22 10:45:00,36.95,37.0,36.94,36.98,26500.0,19.9524,19.9794,19.947,19.9686,26500.0
2013-02-22 10:50:00,36.97,36.98,36.97,36.98,7700.0,19.9632,19.9686,19.9632,19.9686,7700.0
2013-02-22 10:55:00,36.98,36.98,36.95,36.96,14100.0,19.9686,19.9686,19.9524,19.9578,14100.0
2013-02-22 11:00:00,36.97,37.0,36.96,36.98,21700.0,19.9632,19.9794,19.9578,19.9686,21700.0
2013-02-22 11:05:00,36.98,36.98,36.94,36.94,8700.0,19.9686,19.9686,19.947,19.947,8700.0
2013-02-22 11:10:00,36.94,36.94,36.87,36.93,15400.0,19.947,19.947,19.9092,19.9416,15400.0
2013-02-22 11:15:00,36.93,36.95,36.9,36.92,34700.0,19.9416,19.9524,19.9254,19.9362,34700.0
2013-02-22 11:20:00,36.92,36.92,36.9,36.92,14300.0,19.9362,19.9362,19.9254,19.9362,14300.0
2013-02-22 11:25:00,36.92,36.96,36.91,36.95,6700.0,19.9362,19.9578,19.9308,19.9524,6700.0
2013-02-22 11:30:00,36.95,36.97,36.93,36.95,13100.0,19.9524,19.9632,19.9416,19.9524,13100.0
2013-02-22 11:35:00,36.94,36.97,36.93,36.95,56600.0,19.947,19.9632,19.9416,19.9524,56600.0
2013-02-22 11:40:00,36.96,36.97,36.94,36.95,8800.0,19.9578,19.9632,19.947,19.9524,8800.0
2013-02-22 11:45:00,36.95,36.98,36.93,36.97,17100.0,19.9524,19.9686,19.9416,19.9632,17100.0
2013-02-22 11:50:00,36.96,36.97,36.95,36.95,28100.0,19.9578,19.9632,19.9524,19.9524,28100.0
2013-02-22 11:55:00,36.95,36.95,36.93,36.95,10300.0,19.9524,19.9524,19.9416,19.9524,10300.0
2013-02-22 12:00:00,36.96,36.96,36.94,36.95,5200.0,19.9578,19.9578,19.947,19.9524,5200.0
2013-02-22 12:05:00,36.95,36.96,36.93,36.96,22900.0,19.9524,19.9578,19.9416,19.9578,22900.0
2013-02-22 12:10:00,36.96,36.97,36.94,36.97,5800.0,19.9578,19.9632,19.947,19.9632,5800.0
2013-02-22 12:15:00,36.96,36.96,36.91,36.93,21600.0,19.9578,19.9578,19.9308,19.9416,21600.0
2013-02-22 12:20:00,36.92,36.93,36.92,36.93,6000.0,19.9362,19.9416,19.9362,19.9416,6000.0
2013-02-22 12:25:00,36.93,36.93,36.92,36.92,8700.0,19.9416,19.9416,19.9362,19.9362,8700.0
2013-02-22 12:30:00,36.93,36.94,36.92,36.94,13400.0,19.9416,19.947,19.9362,19.947,13400.0
2013-02-22 12:35:00,36.93,36.95,36.91,36.95,10500.0,19.9416,19.9524,19.9308,19.9524,10500.0
2013-02-22 12:40:00,36.96,36.98,36.95,36.96,18100.0,19.9578,19.9686,19.9524,19.9578,18100.0
2013-02-22 12:45:00,36.96,36.98,36.95,36.98,14800.0,19.9578,19.9686,19.9524,19.9686,14800.0
2013-02-22 12:50:00,36.99,36.99,36.94,36.94,11500.0,19.974,19.974,19.947,19.947,11500.0
2013-02-22 12:55:00,36.94,36.94,36.89,36.9,25800.0,19.947,19.947,19.92,19.9254,25800.0
2013-02-22 13:00:00,36.91,36.91,36.89,36.9,7000.0,19.9308,19.9308,19.92,19.9254,7000.0
2013-02-22 13:05:00,36.9,36.9,36.86,36.87,15100.0,19.9254,19.9254,19.9038,19.9092,15100.0
2013-02-22 13:10:00,36.88,36.88,36.85,36.86,13300.0,19.9146,19.9146,19.8984,19.9038,13300.0
2013-02-22 13:15:00,36.87,36.88,36.84,36.86,7600.0,19.9092,19.9146,19.893,19.9038,7600.0
2013-02-22 13:20:00,36.86,36.86,36.84,36.86,5300.0,19.9038,19.9038,19.893,19.9038,5300.0
2013-02-22 13:25:00,36.86,36.86,36.81,36.82,25400.0,19.9038,19.9038,19.8768,19.8822,25400.0
2013-02-22 13:30:00,36.82,36.82,36.78,36.79,20600.0,19.8822,19.8822,19.8606,19.866,20600.0
2013-02-22 13:35:00,36.79,36.82,36.78,36.82,15900.0,19.866,19.8822,19.8606,19.8822,15900.0
2013-02-22 13:40:00,36.81,36.85,36.81,36.82,11000.0,19.8768,19.8984,19.8768,19.8822,11000.0
2013-02-22 13:45:00,36.82,36.9,36.82,36.9,8600.0,19.8822,19.9254,19.8822,19.9254,8600.0
2013-02-22 13:50:00,36.91,36.91,36.88,36.89,25900.0,19.9308,19.9308,19.9146,19.92,25900.0
2013-02-22 13:55:00,36.89,36.91,36.87,36.9,38000.0,19.92,19.9308,19.9092,19.9254,38000.0
2013-02-22 14:00:00,36.9,36.9,36.85,36.86,21200.0,19.9254,19.9254,19.8984,19.9038,21200.0
2013-02-22 14:05:00,36.86,36.87,36.78,36.79,28700.0,19.9038,19.9092,19.8606,19.866,28700.0
2013-02-22 14:10:00,36.79,36.81,36.78,36.8,19500.0,19.866,19.8768,19.8606,19.8714,19500.0
2013-02-22 14:15:00,36.8,36.8,36.78,36.79,8600.0,19.8714,19.8714,19.8606,19.866,8600.0
2013-02-22 14:20:00,36.79,36.81,36.78,36.79,17100.0,19.866,19.8768,19.8606,19.866,17100.0
2013-02-22 14:25:00,36.8,36.81,36.78,36.8,10100.0,19.8714,19.8768,19.8606,19.8714,10100.0
2013-02-22 14:30:00,36.8,36.81,36.79,36.8,7000.0,19.8714,19.8768,19.866,19.8714,7000.0
2013-02-22 14:35:00,36.8,36.81,36.78,36.78,12900.0,19.8714,19.8768,19.8606,19.8606,12900.0
2013-02-22 14:40:00,36.79,36.8,36.77,36.8,19300.0,19.866,19.8714,19.8552,19.8714,19300.0
2013-02-22 14:45:00,36.8,36.8,36.77,36.79,24300.0,19.8714,19.8714,19.8552,19.866,24300.0
2013-02-22 14:50:00,36.8,36.84,36.78,36.84,14700.0,19.8714,19.893,19.8606,19.893,14700.0
2013-02-22 14:55:00,36.84,36.86,36.83,36.86,18300.0,19.893,19.9038,19.8876,19.9038,18300.0
2013-02-22 15:00:00,36.87,36.93,36.86,36.92,52400.0,19.9092,19.9416,19.9038,19.9362,52400.0
2013-02-22 15:05:00,36.92,36.96,36.91,36.94,22900.0,19.9362,19.9578,19.9308,19.947,22900.0
2013-02-22 15:10:00,36.95,36.96,36.92,36.95,21500.0,19.9524,19.9578,19.9362,19.9524,21500.0
2013-02-22 15:15:00,36.96,37.0,36.95,36.98,52600.0,19.9578,19.9794,19.9524,19.9686,52600.0
2013-02-22 15:20:00,36.98,36.98,36.9,36.9,21900.0,19.9686,19.9686,19.9254,19.9254,21900.0
2013-02-22 15:25:00,36.9,36.92,36.88,36.91,24200.0,19.9254,19.9362,19.9146,19.9308,24200.0
2013-02-22 15:30:00,36.92,36.94,36.89,36.94,20800.0,19.9362,19.947,19.92,19.947,20800.0
2013-02-22 15:35:00,36.94,36.97,36.93,36.97,15700.0,19.947,19.9632,19.9416,19.9632,15700.0
2013-02-22 15:40:00,36.97,36.97,36.95,36.96,26000.0,19.9632,19.9632,19.9524,19.9578,26000.0
2013-02-22 15:45:00,36.96,36.97,36.94,36.96,49000.0,19.9578,19.9632,19.947,19.9578,49000.0
2013-02-22 15:50:00,36.96,36.97,36.93,36.94,55500.0,19.9578,19.9632,19.9416,19.947,55500.0
2013-02-22 15:55:00,36.95,37.01,36.94,37.0,113900.0,19.9524,19.9848,19.947,19.9794,113900.0
2013-02-25 09:30:00,37.04,37.11,36.88,36.9,147400.0,20.001,20.0388,19.9146,19.9254,147400.0
2013-02-25 09:35:00,36.91,37.03,36.88,37.02,68000.0,19.9308,19.9956,19.9146,19.9902,68000.0
2013-02-25 09:40:00,37.02,37.09,37.0,37.09,22000.0,19.9902,20.028,19.9794,20.028,22000.0
2013-02-25 09:45:00,37.1,37.2,37.07,37.18,19600.0,20.0334,20.0874,20.0172,20.0766,19600.0
2013-02-25 09:50:00,37.18,37.22,37.12,37.17,34700.0,20.0766,20.0982,20.0442,20.0712,34700.0
2013-02-25 09:55:00,37.16,37.16,37.05,37.06,21500.0,20.0658,20.0658,20.0064,20.0118,21500.0
2013-02-25 10:00:00,37.04,37.1,37.04,37.08,29500.0,20.001,20.0334,20.001,20.0226,29500.0
2013-02-25 10:05:00,37.08,37.09,37.04,37.05,27600.0,20.0226,20.028,20.001,20.0064,27600.0
2013-02-25 10:10:00,37.04,37.05,36.97,36.97,29000.0,20.001,20.0064,19.9632,19.9632,29000.0
2013-02-25 10:15:00,36.97,36.98,36.88,36.88,22900.0,19.9632,19.9686,19.9146,19.9146,22900.0
2013-02-25 10:20:00,36.88,36.9,36.76,36.77,60700.0,19.9146,19.9254,19.8498,19.8552,60700.0
2013-02-25 10:25:00,36.77,36.82,36.72,36.72,38200.0,19.8552,19.8822,19.8282,19.8282,38200.0
2013-02-25 10:30:00,36.73,36.81,36.73,36.8,47500.0,19.8336,19.8768,19.8336,19.8714,47500.0
2013-02-25 10:35:00,36.8,36.84,36.79,36.81,32300.0,19.8714,19.893,19.866,19.8768,32300.0
2013-02-25 10:40:00,36.8,36.85,36.76,36.82,47200.0,19.8714,19.8984,19.8498,19.8822,47200.0
2013-02-25 10:45:00,36.82,36.83,36.76,36.8,125300.0,19.8822,19.8876,19.8498,19.8714,125300.0
2013-02-25 10:50:00,36.8,36.83,36.78,36.81,42100.0,19.8714,19.8876,19.8606,19.8768,42100.0
2013-02-25 10:55:00,36.81,36.93,36.8,36.9,21300.0,19.8768,19.9416,19.8714,19.9254,21300.0
2013-02-25 11:00:00,36.9,36.9,36.84,36.85,38000.0,19.9254,19.9254,19.893,19.8984,38000.0
2013-02-25 11:05:00,36.84,36.93,36.83,36.91,31100.0,19.893,19.9416,19.8876,19.9308,31100.0
2013-02-25 11:10:00,36.92,36.94,36.9,36.93,15000.0,19.9362,19.947,19.9254,19.9416,15000.0
2013-02-25 11:15:00,36.93,37.0,36.93,36.94,23000.0,19.9416,19.9794,19.9416,19.947,23000.0
2013-02-25 11:20:00,36.95,36.97,36.93,36.97,7500.0,19.9524,19.9632,19.9416,19.9632,7500.0
2013-02-25 11:25:00,36.97,36.99,36.95,36.97,15300.0,19.9632,19.974,19.9524,19.9632,15300.0
2013-02-25 11:30:00,36.98,36.98,36.93,36.93,22800.0,19.9686,19.9686,19.9416,19.9416,22800.0
2013-02-25 11:35:00,36.93,36.93,36.84,36.85,33600.0,19.9416,19.9416,19.893,19.8984,33600.0
2013-02-25 11:40:00,36.87,36.87,36.83,36.84,34800.0,19.9092,19.9092,19.8876,19.893,34800.0
2013-02-25 11:45:00,36.85,36.85,36.78,36.82,39000.0,19.8984,19.8984,19.8606,19.8822,39000.0
2013-02-25 11:50:00,36.82,36.83,36.79,36.81,44600.0,19.8822,19.8876,19.866,19.8768,44600.0
2013-02-25 11:55:00,36.81,36.83,36.79,36.81,18300.0,19.8768,19.8876,19.866,19.8768,18300.0
2013-02-25 12:00:00,36.81,36.82,36.76,36.79,8600.0,19.8768,19.8822,19.8498,19.866,8600.0
2013-02-25 12:05:00,36.8,36.85,36.8,36.83,21500.0,19.8714,19.8984,19.8714,19.8876,21500.0
2013-02-25 12:10:00,36.84,36.86,36.83,36.83,11400.0,19.893,19.9038,19.8876,19.8876,11400.0
2013-02-25 12:15:00,36.84,36.84,36.8,36.84,31800.0,19.893,19.893,19.8714,19.893,31800.0
2013-02-25 12:20:00,36.84,36.86,36.82,36.83,12600.0,19.893,19.9038,19.8822,19.8876,12600.0
2013-02-25 12:25:00,36.83,36.86,36.8,36.86,33500.0,19.8876,19.9038,19.8714,19.9038,33500.0
2013-02-25 12:30:00,36.85,36.87,36.81,36.86,14400.0,19.8984,19.9092,19.8768,19.9038,14400.0
2013-02-25 12:35:00,36.86,36.86,36.83,36.85,12400.0,19.9038,19.9038,19.8876,19.8984,12400.0
2013-02-25 12:40:00,36.84,36.86,36.83,36.83,14900.0,19.893,19.9038,19.8876,19.8876,14900.0
2013-02-25 12:45:00,36.83,36.84,36.8,36.8,54100.0,19.8876,19.893,19.8714,19.8714,54100.0
2013-02-25 12:50:00,36.8,36.8,36.75,36.79,32700.0,19.8714,19.8714,19.8444,19.866,32700.0
2013-02-25 12:55:00,36.77,36.8,36.76,36.79,20900.0,19.8552,19.8714,19.8498,19.866,20900.0
2013-02-25 13:00:00,36.8,36.8,36.75,36.79,31600.0,19.8714,19.8714,19.8444,19.866,31600.0
2013-02-25 13:05:00,36.78,36.81,36.77,36.79,25400.0,19.8606,19.8768,19.8552,19.866,25400.0
2013-02-25 13:10:00,36.8,36.83,36.77,36.8,14600.0,19.8714,19.8876,19.8552,19.8714,14600.0
2013-02-25 13:15:00,36.79,36.8,36.75,36.75,10700.0,19.866,19.8714,19.8444,19.8444,10700.0
2013-02-25 13:20:00,36.75,36.82,36.73,36.81,36500.0,19.8444,19.8822,19.8336,19.8768,36500.0
2013-02-25 13:25:00,36.81,36.82,36.76,36.78,28100.0,19.8768,19.8822,19.8498,19.8606,28100.0
2013-02-25 13:30:00,36.77,36.78,36.7,36.7,19400.0,19.8552,19.8606,19.8174,19.8174,19400.0
2013-02-25 13:35:00,36.71,36.71,36.63,36.66,23200.0,19.8228,19.8228,19.7796,19.7958,23200.0
2013-02-25 13:40:00,36.65,36.65,36.58,36.63,49200.0,19.7904,19.7904,19.7526,19.7796,49200.0
2013-02-25 13:45:00,36.64,36.64,36.59,36.63,21400.0,19.785,19.785,19.758,19.7796,21400.0
2013-02-25 13:50:00,36.63,36.67,36.61,36.61,18400.0,19.7796,19.8012,19.7688,19.7688,18400.0
2013-02-25 13:55:00,36.62,36.64,36.56,36.58,25800.0,19.7742,19.785,19.7418,19.7526,25800.0
2013-02-25 14:00:00,36.58,36.59,36.55,36.55,29100.0,19.7526,19.758,19.7364,19.7364,29100.0
2013-02-25 14:05:00,36.55,36.6,36.51,36.6,39500.0,19.7364,19.7634,19.7148,19.7634,39500.0
2013-02-25 14:10:00,36.59,36.59,36.52,36.58,29100.0,19.758,19.758,19.7202,19.7526,29100.0
2013-02-25 14:15:00,36.58,36.62,36.55,36.62,27400.0,19.7526,19.7742,19.7364,19.7742,27400.0
2013-02-25 14:20:00,36.62,36.62,36.56,36.56,16400.0,19.7742,19.7742,19.7418,19.7418,16400.0
2013-02-25 14:25:00,36.56,36.6,36.55,36.57,29600.0,19.7418,19.7634,19.7364,19.7472,29600.0
2013-02-25 14:30:00,36.57,36.61,36.56,36.58,22900.0,19.7472,19.7688,19.7418,19.7526,22900.0
2013-02-25 14:35:00,36.59,36.61,36.55,36.55,31500.0,19.758,19.7688,19.7364,19.7364,31500.0
2013-02-25 14:40:00,36.55,36.6,36.54,36.6,21900.0,19.7364,19.7634,19.731,19.7634,21900.0
2013-02-25 14:45:00,36.6,36.6,36.54,36.55,24600.0,19.7634,19.7634,19.731,19.7364,24600.0
2013-02-25 14:50:00,36.56,36.59,36.54,36.59,25200.0,19.7418,19.758,19.731,19.758,25200.0
2013-02-25 14:55:00,36.6,36.65,36.58,36.58,19300.0,19.7634,19.7904,19.7526,19.7526,19300.0
2013-02-25 15:00:00,36.57,36.63,36.57,36.61,23900.0,19.7472,19.7796,19.7472,19.7688,23900.0
2013-02-25 15:05:00,36.62,36.65,36.58,36.62,37400.0,19.7742,19.7904,19.7526,19.7742,37400.0
2013-02-25 15:10:00,36.63,36.65,36.57,36.57,32100.0,19.7796,19.7904,19.7472,19.7472,32100.0
2013-02-25 15:15:00,36.56,36.58,36.45,36.45,114500.0,19.7418,19.7526,19.6824,19.6824,114500.0
2013-02-25 15:20:00,36.45,36.51,36.43,36.51,53800.0,19.6824,19.7148,19.6716,19.7148,53800.0
2013-02-25 15:25:00,36.51,36.51,36.39,36.41,100800.0,19.7148,19.7148,19.65,19.6608,100800.0
2013-02-25 15:30:00,36.42,36.44,36.37,36.43,62100.0,19.6662,19.677,19.6392,19.6716,62100.0
2013-02-25 15:35:00,36.43,36.45,36.38,36.39,85200.0,19.6716,19.6824,19.6446,19.65,85200.0
2013-02-25 15:40:00,36.39,36.42,36.36,36.38,78900.0,19.65,19.6662,19.6338,19.6446,78900.0
2013-02-25 15:45:00,36.38,36.41,36.37,36.38,131900.0,19.6446,19.6608,19.6392,19.6446,131900.0
2013-02-25 15:50:00,36.38,36.39,36.22,36.24,268800.0,19.6446,19.65,19.5582,19.569,268800.0
2013-02-25 15:55:00,36.24,36.24,36.11,36.12,316800.0,19.569,19.569,19.4988,19.5042,316800.0
2013-02-26 09:30:00,36.2,36.2,36.09,36.18,102600.0,19.5474,19.5474,19.488,19.5366,102600.0
2013-02-26 09:35:00,36.18,36.34,36.17,36.31,56700.0,19.5366,19.623,19.5312,19.6068,56700.0
2013-02-26 09:40:00,36.32,36.47,36.31,36.37,41000.0,19.6122,19.6932,19.6068,19.6392,41000.0
2013-02-26 09:45:00,36.37,36.38,36.29,36.3,23800.0,19.6392,19.6446,19.596,19.6014,23800.0
2013-02-26 09:50:00,36.3,36.33,36.24,36.28,17200.0,19.6014,19.6176,19.569,19.5906,17200.0
2013-02-26 09:55:00,36.28,36.4,36.27,36.34,19700.0,19.5906,19.6554,19.5852,19.623,19700.0
2013-02-26 10:00:00,36.35,36.45,36.35,36.42,56100.0,19.6284,19.6824,19.6284,19.6662,56100.0
2013-02-26 10:05:00,36.42,36.43,36.31,36.34,39600.0,19.6662,19.6716,19.6068,19.623,39600.0
2013-02-26 10:10:00,36.34,36.34,36.25,36.25,38700.0,19.623,19.623,19.5744,19.5744,38700.0
2013-02-26 10:15:00,36.24,36.31,36.22,36.28,36200.0,19.569,19.6068,19.5582,19.5906,36200.0
2013-02-26 10:20:00,36.28,36.28,36.17,36.17,43100.0,19.5906,19.5906,19.5312,19.5312,43100.0
2013-02-26 10:25:00,36.17,36.23,36.1,36.13,47800.0,19.5312,19.5636,19.4934,19.5096,47800.0
2013-02-26 10:30:00,36.13,36.13,36.03,36.03,46900.0,19.5096,19.5096,19.4556,19.4556,46900.0
2013-02-26 10:35:00,36.03,36.03,35.97,36.01,72400.0,19.4556,19.4556,19.4232,19.4448,72400.0
2013-02-26 10:40:00,36.01,36.09,36.01,36.03,52900.0,19.4448,19.488,19.4448,19.4556,52900.0
2013-02-26 10:45:00,36.03,36.14,36.01,36.12,56900.0,19.4556,19.515,19.4448,19.5042,56900.0
2013-02-26 10:50:00,36.11,36.23,36.11,36.23,29200.0,19.4988,19.5636,19.4988,19.5636,29200.0
2013-02-26 10:55:00,36.23,36.26,36.13,36.13,34000.0,19.5636,19.5798,19.5096,19.5096,34000.0
2013-02-26 11:00:00,36.13,36.14,36.05,36.06,34300.0,19.5096,19.515,19.4664,19.4718,34300.0
2013-02-26 11:05:00,36.06,36.06,36.0,36.02,31600.0,19.4718,19.4718,19.4394,19.4502,31600.0
2013-02-26 11:10:00,36.01,36.08,35.96,35.96,45800.0,19.4448,19.4826,19.4178,19.4178,45800.0
2013-02-26 11:15:00,35.95,36.04,35.95,36.01,51800.0,19.4124,19.461,19.4124,19.4448,51800.0
2013-02-26 11:20:00,36.01,36.03,35.91,35.93,49400.0,19.4448,19.4556,19.3908,19.4016,49400.0
2013-02-26 11:25:00,35.93,36.0,35.93,35.99,37300.0,19.4016,19.4394,19.4016,19.434,37300.0
2013-02-26 11:30:00,35.98,36.05,35.98,36.01,24100.0,19.4286,19.4664,19.4286,19.4448,24100.0
2013-02-26 11:35:00,36.01,36.01,35.95,35.96,28200.0,19.4448,19.4448,19.4124,19.4178,28200.0
2013-02-26 11:40:00,35.95,35.95,35.9,35.9,31200.0,19.4124,19.4124,19.3854,19.3854,31200.0
2013-02-26 11:45:00,35.91,35.98,35.89,35.98,37500.0,19.3908,19.4286,19.38,19.4286,37500.0
2013-02-26 11:50:00,35.98,36.04,35.98,36.03,27300.0,19.4286,19.461,19.4286,19.4556,27300.0
2013-02-26 11:55:00,36.03,36.1,36.02,36.03,30300.0,19.4556,19.4934,19.4502,19.4556,30300.0
2013-02-26 12:00:00,36.02,36.13,36.02,36.13,28400.0,19.4502,19.5096,19.4502,19.5096,28400.0
2013-02-26 12:05:00,36.12,36.16,36.08,36.09,35000.0,19.5042,19.5258,19.4826,19.488,35000.0
2013-02-26 12:10:00,36.11,36.13,36.06,36.1,37000.0,19.4988,19.5096,19.4718,19.4934,37000.0
2013-02-26 12:15:00,36.1,36.1,36.03,36.04,57500.0,19.4934,19.4934,19.4556,19.461,57500.0
2013-02-26 12:20:00,36.04,36.04,35.99,36.0,20400.0,19.461,19.461,19.434,19.4394,20400.0
2013-02-26 12:25:00,35.98,36.04,35.98,36.02,24000.0,19.4286,19.461,19.4286,19.4502,24000.0
2013-02-26 12:30:00,36.02,36.04,36.0,36.04,28100.0,19.4502,19.461,19.4394,19.461,28100.0
2013-02-26 12:35:00,36.04,36.09,36.04,36.06,22300.0,19.461,19.488,19.461,19.4718,22300.0
2013-02-26 12:40:00,36.08,36.09,36.03,36.04,22100.0,19.4826,19.488,19.4556,19.461,22100.0
2013-02-26 12:45:00,36.04,36.13,36.01,36.12,24900.0,19.461,19.5096,19.4448,19.5042,24900.0
2013-02-26 12:50:00,36.11,36.15,36.1,36.11,12300.0,19.4988,19.5204,19.4934,19.4988,12300.0
2013-02-26 12:55:00,36.13,36.2,36.13,36.18,17000.0,19.5096,19.5474,19.5096,19.5366,17000.0
2013-02-26 13:00:00,36.17,36.22,36.16,36.22,18100.0,19.5312,19.5582,19.5258,19.5582,18100.0
2013-02-26 13:05:00,36.22,36.23,36.2,36.21,18500.0,19.5582,19.5636,19.5474,19.5528,18500.0
2013-02-26 13:10:00,36.22,36.22,36.13,36.14,16700.0,19.5582,19.5582,19.5096,19.515,16700.0
2013-02-26 13:15:00,36.14,36.14,36.09,36.12,18100.0,19.515,19.515,19.488,19.5042,18100.0
2013-02-26 13:20:00,36.11,36.15,36.07,36.15,37100.0,19.4988,19.5204,19.4772,19.5204,37100.0
2013-02-26 13:25:00,36.15,36.22,36.14,36.15,46900.0,19.5204,19.5582,19.515,19.5204,46900.0
2013-02-26 13:30:00,36.15,36.23,36.14,36.22,31000.0,19.5204,19.5636,19.515,19.5582,31000.0
2013-02-26 13:35:00,36.23,36.29,36.22,36.27,27300.0,19.5636,19.596,19.5582,19.5852,27300.0
2013-02-26 13:40:00,36.26,36.26,36.22,36.23,23300.0,19.5798,19.5798,19.5582,19.5636,23300.0
2013-02-26 13:45:00,36.22,36.29,36.22,36.27,25900.0,19.5582,19.596,19.5582,19.5852,25900.0
2013-02-26 13:50:00,36.27,36.28,36.22,36.23,21000.0,19.5852,19.5906,19.5582,19.5636,21000.0
2013-02-26 13:55:00,36.23,36.24,36.21,36.23,39200.0,19.5636,19.569,19.5528,19.5636,39200.0
2013-02-26 14:00:00,36.23,36.27,36.19,36.26,34800.0,19.5636,19.5852,19.542,19.5798,34800.0
2013-02-26 14:05:00,36.26,36.28,36.24,36.24,19100.0,19.5798,19.5906,19.569,19.569,19100.0
2013-02-26 14:10:00,36.24,36.24,36.19,36.22,21100.0,19.569,19.569,19.542,19.5582,21100.0
2013-02-26 14:15:00,36.22,36.23,36.19,36.2,20500.0,19.5582,19.5636,19.542,19.5474,20500.0
2013-02-26 14:20:00,36.21,36.25,36.2,36.24,27500.0,19.5528,19.5744,19.5474,19.569,27500.0
2013-02-26 14:25:00,36.24,36.27,36.2,36.27,21300.0,19.569,19.5852,19.5474,19.5852,21300.0
2013-02-26 14:30:00,36.27,36.27,36.21,36.23,33400.0,19.5852,19.5852,19.5528,19.5636,33400.0
2013-02-26 14:35:00,36.22,36.25,36.18,36.18,62200.0,19.5582,19.5744,19.5366,19.5366,62200.0
2013-02-26 14:40:00,36.18,36.18,36.11,36.12,38300.0,19.5366,19.5366,19.4988,19.5042,38300.0
2013-02-26 14:45:00,36.12,36.13,36.09,36.1,39900.0,19.5042,19.5096,19.488,19.4934,39900.0
2013-02-26 14:50:00,36.1,36.15,36.09,36.15,60400.0,19.4934,19.5204,19.488,19.5204,60400.0
2013-02-26 14:55:00,36.16,36.2,36.16,36.17,38000.0,19.5258,19.5474,19.5258,19.5312,38000.0
2013-02-26 15:00:00,36.17,36.22,36.16,36.18,31800.0,19.5312,19.5582,19.5258,19.5366,31800.0
2013-02-26 15:05:00,36.18,36.2,36.15,36.2,44500.0,19.5366,19.5474,19.5204,19.5474,44500.0
2013-02-26 15:10:00,36.2,36.22,36.16,36.2,36400.0,19.5474,19.5582,19.5258,19.5474,36400.0
2013-02-26 15:15:00,36.19,36.21,36.16,36.18,46000.0,19.542,19.5528,19.5258,19.5366,46000.0
2013-02-26 15:20:00,36.18,36.23,36.16,36.19,46300.0,19.5366,19.5636,19.5258,19.542,46300.0
2013-02-26 15:25:00,36.19,36.21,36.15,36.16,195200.0,19.542,19.5528,19.5204,19.5258,195200.0
2013-02-26 15:30:00,36.16,36.16,36.13,36.15,63800.0,19.5258,19.5258,19.5096,19.5204,63800.0
2013-02-26 15:35:00,36.15,36.21,36.13,36.2,64200.0,19.5204,19.5528,19.5096,19.5474,64200.0
2013-02-26 15:40:00,36.21,36.27,36.2,36.25,77600.0,19.5528,19.5852,19.5474,19.5744,77600.0
2013-02-26 15:45:00,36.23,36.26,36.2,36.26,95000.0,19.5636,19.5798,19.5474,19.5798,95000.0
2013-02-26 15:50:00,36.26,36.29,36.23,36.25,82200.0,19.5798,19.596,19.5636,19.5744,82200.0
2013-02-26 15:55:00,36.25,36.26,36.18,36.21,195700.0,19.5744,19.5798,19.5366,19.5528,195700.0
2013-02-27 09:30:00,36.1,36.26,36.09,36.24,58500.0,19.4934,19.5798,19.488,19.569,58500.0
2013-02-27 09:35:00,36.25,36.3,36.2,36.26,21500.0,19.5744,19.6014,19.5474,19.5798,21500.0
2013-02-27 09:40:00,36.25,36.48,36.25,36.41,34200.0,19.5744,19.6986,19.5744,19.6608,34200.0
2013-02-27 09:45:00,36.42,36.44,36.32,36.33,49100.0,19.6662,19.677,19.6122,19.6176,49100.0
2013-02-27 09:50:00,36.32,36.4,36.28,36.36,50000.0,19.6122,19.6554,19.5906,19.6338,50000.0
2013-02-27 09:55:00,36.36,36.4,36.27,36.29,75500.0,19.6338,19.6554,19.5852,19.596,75500.0
2013-02-27 10:00:00,36.29,36.48,36.27,36.47,37700.0,19.596,19.6986,19.5852,19.6932,37700.0
2013-02-27 10:05:00,36.47,36.52,36.46,36.47,26700.0,19.6932,19.7202,19.6878,19.6932,26700.0
2013-02-27 10:10:00,36.47,36.58,36.47,36.51,37800.0,19.6932,19.7526,19.6932,19.7148,37800.0
2013-02-27 10:15:00,36.51,36.55,36.48,36.51,44100.0,19.7148,19.7364,19.6986,19.7148,44100.0
2013-02-27 10:20:00,36.51,36.67,36.51,36.66,53300.0,19.7148,19.8012,19.7148,19.7958,53300.0
2013-02-27 10:25:00,36.66,36.67,36.58,36.59,25000.0,19.7958,19.8012,19.7526,19.758,25000.0
2013-02-27 10:30:00,36.59,36.59,36.51,36.57,27600.0,19.758,19.758,19.7148,19.7472,27600.0
2013-02-27 10:35:00,36.58,36.66,36.55,36.66,25500.0,19.7526,19.7958,19.7364,19.7958,25500.0
2013-02-27 10:40:00,36.66,36.73,36.66,36.73,49700.0,19.7958,19.8336,19.7958,19.8336,49700.0
2013-02-27 10:45:00,36.73,36.75,36.64,36.64,91200.0,19.8336,19.8444,19.785,19.785,91200.0
2013-02-27 10:50:00,36.64,36.65,36.62,36.63,43400.0,19.785,19.7904,19.7742,19.7796,43400.0
2013-02-27 10:55:00,36.64,36.67,36.55,36.58,82800.0,19.785,19.8012,19.7364,19.7526,82800.0
2013-02-27 11:00:00,36.57,36.59,36.55,36.57,75500.0,19.7472,19.758,19.7364,19.7472,75500.0
2013-02-27 11:05:00,36.58,36.58,36.55,36.57,25300.0,19.7526,19.7526,19.7364,19.7472,25300.0
2013-02-27 11:10:00,36.57,36.57,36.55,36.56,33900.0,19.7472,19.7472,19.7364,19.7418,33900.0
2013-02-27 11:15:00,36.56,36.58,36.49,36.5,94600.0,19.7418,19.7526,19.704,19.7094,94600.0
2013-02-27 11:20:00,36.5,36.53,36.42,36.53,115100.0,19.7094,19.7256,19.6662,19.7256,115100.0
2013-02-27 11:25:00,36.53,36.53,36.46,36.46,36600.0,19.7256,19.7256,19.6878,19.6878,36600.0
2013-02-27 11:30:00,36.46,36.52,36.46,36.49,57200.0,19.6878,19.7202,19.6878,19.704,57200.0
2013-02-27 11:35:00,36.5,36.51,36.48,36.49,35600.0,19.7094,19.7148,19.6986,19.704,35600.0
2013-02-27 11:40:00,36.49,36.5,36.49,36.49,35500.0,19.704,19.7094,19.704,19.704,35500.0
2013-02-27 11:45:00,36.5,36.5,36.46,36.47,36500.0,19.7094,19.7094,19.6878,19.6932,36500.0
2013-02-27 11:50:00,36.46,36.48,36.43,36.44,43600.0,19.6878,19.6986,19.6716,19.677,43600.0
2013-02-27 11:55:00,36.44,36.47,36.41,36.43,36100.0,19.677,19.6932,19.6608,19.6716,36100.0
2013-02-27 12:00:00,36.44,36.5,36.43,36.44,52500.0,19.677,19.7094,19.6716,19.677,52500.0
2013-02-27 12:05:00,36.44,36.49,36.44,36.48,27100.0,19.677,19.704,19.677,19.6986,27100.0
2013-02-27 12:10:00,36.48,36.49,36.43,36.43,29200.0,19.6986,19.704,19.6716,19.6716,29200.0
2013-02-27 12:15:00,36.43,36.44,36.41,36.43,28600.0,19.6716,19.677,19.6608,19.6716,28600.0
2013-02-27 12:20:00,36.43,36.51,36.43,36.47,41100.0,19.6716,19.7148,19.6716,19.6932,41100.0
2013-02-27 12:25:00,36.47,36.5,36.46,36.49,18600.0,19.6932,19.7094,19.6878,19.704,18600.0
2013-02-27 12:30:00,36.49,36.54,36.49,36.51,35700.0,19.704,19.731,19.704,19.7148,35700.0
2013-02-27 12:35:00,36.51,36.52,36.45,36.46,35900.0,19.7148,19.7202,19.6824,19.6878,35900.0
2013-02-27 12:40:00,36.46,36.47,36.43,36.44,37000.0,19.6878,19.6932,19.6716,19.677,37000.0
2013-02-27 12:45:00,36.44,36.47,36.42,36.42,43100.0,19.677,19.6932,19.6662,19.6662,43100.0
2013-02-27 12:50:00,36.43,36.45,36.41,36.41,33100.0,19.6716,19.6824,19.6608,19.6608,33100.0
2013-02-27 12:55:00,36.41,36.43,36.39,36.4,86600.0,19.6608,19.6716,19.65,19.6554,86600.0
2013-02-27 13:00:00,36.41,36.41,36.38,36.4,32100.0,19.6608,19.6608,19.6446,19.6554,32100.0
2013-02-27 13:05:00,36.4,36.45,36.4,36.42,44700.0,19.6554,19.6824,19.6554,19.6662,44700.0
2013-02-27 13:10:00,36.43,36.49,36.41,36.49,39500.0,19.6716,19.704,19.6608,19.704,39500.0
2013-02-27 13:15:00,36.49,36.51,36.48,36.5,56200.0,19.704,19.7148,19.6986,19.7094,56200.0
2013-02-27 13:20:00,36.51,36.52,36.49,36.5,68600.0,19.7148,19.7202,19.704,19.7094,68600.0
2013-02-27 13:25:00,36.51,36.64,36.5,36.59,81200.0,19.7148,19.785,19.7094,19.758,81200.0
2013-02-27 13:30:00,36.6,36.62,36.58,36.6,37400.0,19.7634,19.7742,19.7526,19.7634,37400.0
2013-02-27 13:35:00,36.61,36.62,36.59,36.61,44600.0,19.7688,19.7742,19.758,19.7688,44600.0
2013-02-27 13:40:00,36.62,36.63,36.59,36.6,60800.0,19.7742,19.7796,19.758,19.7634,60800.0
2013-02-27 13:45:00,36.6,36.62,36.59,36.61,61700.0,19.7634,19.7742,19.758,19.7688,61700.0
2013-02-27 13:50:00,36.6,36.62,36.6,36.61,49800.0,19.7634,19.7742,19.7634,19.7688,49800.0
2013-02-27 13:55:00,36.61,36.63,36.6,36.63,50000.0,19.7688,19.7796,19.7634,19.7796,50000.0
2013-02-27 14:00:00,36.63,36.69,36.63,36.68,30000.0,19.7796,19.812,19.7796,19.8066,30000.0
2013-02-27 14:05:00,36.68,36.72,36.67,36.7,58400.0,19.8066,19.8282,19.8012,19.8174,58400.0
2013-02-27 14:10:00,36.7,36.77,36.7,36.76,80500.0,19.8174,19.8552,19.8174,19.8498,80500.0
2013-02-27 14:15:00,36.76,36.78,36.75,36.78,20700.0,19.8498,19.8606,19.8444,19.8606,20700.0
2013-02-27 14:20:00,36.77,36.84,36.77,36.84,37000.0,19.8552,19.893,19.8552,19.893,37000.0
2013-02-27 14:25:00,36.84,36.89,36.83,36.87,59000.0,19.893,19.92,19.8876,19.9092,59000.0
2013-02-27 14:30:00,36.86,36.87,36.85,36.85,22100.0,19.9038,19.9092,19.8984,19.8984,22100.0
2013-02-27 14:35:00,36.86,36.86,36.85,36.86,15800.0,19.9038,19.9038,19.8984,19.9038,15800.0
2013-02-27 14:40:00,36.85,36.86,36.81,36.85,129200.0,19.8984,19.9038,19.8768,19.8984,129200.0
2013-02-27 14:45:00,36.85,36.87,36.82,36.86,44100.0,19.8984,19.9092,19.8822,19.9038,44100.0
2013-02-27 14:50:00,36.86,36.87,36.81,36.82,40300.0,19.9038,19.9092,19.8768,19.8822,40300.0
2013-02-27 14:55:00,36.81,36.88,36.81,36.88,25400.0,19.8768,19.9146,19.8768,19.9146,25400.0
2013-02-27 15:00:00,36.88,36.9,36.85,36.9,80100.0,19.9146,19.9254,19.8984,19.9254,80100.0
2013-02-27 15:05:00,36.9,36.95,36.89,36.94,62200.0,19.9254,19.9524,19.92,19.947,62200.0
2013-02-27 15:10:00,36.95,36.99,36.93,36.99,92400.0,19.9524,19.974,19.9416,19.974,92400.0
2013-02-27 15:15:00,36.99,36.99,36.98,36.99,15000.0,19.974,19.974,19.9686,19.974,15000.0
2013-02-27 15:20:00,36.98,37.03,36.98,37.03,57500.0,19.9686,19.9956,19.9686,19.9956,57500.0
2013-02-27 15:25:00,37.02,37.04,36.96,36.99,102800.0,19.9902,20.001,19.9578,19.974,102800.0
2013-02-27 15:30:00,36.98,37.02,36.98,37.02,56900.0,19.9686,19.9902,19.9686,19.9902,56900.0
2013-02-27 15:35:00,37.02,37.05,37.01,37.04,63600.0,19.9902,20.0064,19.9848,20.001,63600.0
2013-02-27 15:40:00,37.05,37.05,37.01,37.03,85300.0,20.0064,20.0064,19.9848,19.9956,85300.0
2013-02-27 15:45:00,37.04,37.05,37.01,37.02,130000.0,20.001,20.0064,19.9848,19.9902,130000.0
2013-02-27 15:50:00,37.02,37.06,37.01,37.06,143300.0,19.9902,20.0118,19.9848,20.0118,143300.0
2013-02-27 15:55:00,37.05,37.06,37.03,37.05,286900.0,20.0064,20.0118,19.9956,20.0064,286900.0
2013-02-28 09:30:00,37.06,37.08,37.01,37.07,36200.0,20.0118,20.0226,19.9848,20.0172,36200.0
2013-02-28 09:35:00,37.08,37.12,36.97,36.98,45900.0,20.0226,20.0442,19.9632,19.9686,45900.0
2013-02-28 09:40:00,36.99,37.03,36.91,36.93,69400.0,19.974,19.9956,19.9308,19.9416,69400.0
2013-02-28 09:45:00,36.91,37.08,36.88,37.07,37100.0,19.9308,20.0226,19.9146,20.0172,37100.0
2013-02-28 09:50:00,37.06,37.11,37.03,37.08,53900.0,20.0118,20.0388,19.9956,20.0226,53900.0
2013-02-28 09:55:00,37.06,37.06,37.01,37.05,18900.0,20.0118,20.0118,19.9848,20.0064,18900.0
2013-02-28 10:00:00,37.05,37.09,36.95,36.95,56700.0,20.0064,20.028,19.9524,19.9524,56700.0
2013-02-28 10:05:00,36.95,36.97,36.93,36.95,19000.0,19.9524,19.9632,19.9416,19.9524,19000.0
2013-02-28 10:10:00,36.94,36.95,36.91,36.93,20000.0,19.947,19.9524,19.9308,19.9416,20000.0
2013-02-28 10:15:00,36.94,36.97,36.91,36.92,21000.0,19.947,19.9632,19.9308,19.9362,21000.0
2013-02-28 10:20:00,36.91,36.93,36.86,36.86,27000.0,19.9308,19.9416,19.9038,19.9038,27000.0
2013-02-28 10:25:00,36.86,36.94,36.86,36.91,38100.0,19.9038,19.947,19.9038,19.9308,38100.0
2013-02-28 10:30:00,36.91,36.92,36.85,36.85,47400.0,19.9308,19.9362,19.8984,19.8984,47400.0
2013-02-28 10:35:00,36.85,36.87,36.81,36.84,54800.0,19.8984,19.9092,19.8768,19.893,54800.0
2013-02-28 10:40:00,36.84,36.85,36.8,36.83,54300.0,19.893,19.8984,19.8714,19.8876,54300.0
2013-02-28 10:45:00,36.83,36.83,36.77,36.78,31000.0,19.8876,19.8876,19.8552,19.8606,31000.0
2013-02-28 10:50:00,36.77,36.8,36.77,36.79,28000.0,19.8552,19.8714,19.8552,19.866,28000.0
2013-02-28 10:55:00,36.8,36.83,36.78,36.83,17700.0,19.8714,19.8876,19.8606,19.8876,17700.0
2013-02-28 11:00:00,36.83,36.94,36.82,36.93,20400.0,19.8876,19.947,19.8822,19.9416,20400.0
2013-02-28 11:05:00,36.94,36.97,36.89,36.92,35000.0,19.947,19.9632,19.92,19.9362,35000.0
2013-02-28 11:10:00,36.92,36.93,36.8,36.82,44900.0,19.9362,19.9416,19.8714,19.8822,44900.0
2013-02-28 11:15:00,36.81,36.86,36.78,36.86,83700.0,19.8768,19.9038,19.8606,19.9038,83700.0
2013-02-28 11:20:00,36.86,36.89,36.82,36.88,25900.0,19.9038,19.92,19.8822,19.9146,25900.0
2013-02-28 11:25:00,36.88,36.99,36.88,36.97,61200.0,19.9146,19.974,19.9146,19.9632,61200.0
2013-02-28 11:30:00,36.96,36.97,36.89,36.93,36200.0,19.9578,19.9632,19.92,19.9416,36200.0
2013-02-28 11:35:00,36.92,36.93,36.9,36.91,21500.0,19.9362,19.9416,19.9254,19.9308,21500.0
2013-02-28 11:40:00,36.91,36.96,36.9,36.96,70100.0,19.9308,19.9578,19.9254,19.9578,70100.0
2013-02-28 11:45:00,36.96,36.97,36.93,36.93,32700.0,19.9578,19.9632,19.9416,19.9416,32700.0
2013-02-28 11:50:00,36.94,36.97,36.94,36.94,47300.0,19.947,19.9632,19.947,19.947,47300.0
2013-02-28 11:55:00,36.94,36.98,36.94,36.98,18300.0,19.947,19.9686,19.947,19.9686,18300.0
2013-02-28 12:00:00,36.98,37.0,36.95,36.97,34000.0,19.9686,19.9794,19.9524,19.9632,34000.0
2013-02-28 12:05:00,36.96,37.0,36.95,37.0,44500.0,19.9578,19.9794,19.9524,19.9794,44500.0
2013-02-28 12:10:00,37.0,37.02,37.0,37.02,13500.0,19.9794,19.9902,19.9794,19.9902,13500.0
2013-02-28 12:15:00,37.01,37.05,37.01,37.05,95700.0,19.9848,20.0064,19.9848,20.0064,95700.0
2013-02-28 12:20:00,37.04,37.07,37.04,37.06,21600.0,20.001,20.0172,20.001,20.0118,21600.0
2013-02-28 12:25:00,37.06,37.09,37.06,37.09,18200.0,20.0118,20.028,20.0118,20.028,18200.0
2013-02-28 12:30:00,37.09,37.1,37.07,37.09,30100.0,20.028,20.0334,20.0172,20.028,30100.0
2013-02-28 12:35:00,37.09,37.12,37.08,37.1,43400.0,20.028,20.0442,20.0226,20.0334,43400.0
2013-02-28 12:40:00,37.11,37.19,37.1,37.15,29800.0,20.0388,20.082,20.0334,20.0604,29800.0
2013-02-28 12:45:00,37.14,37.15,37.11,37.15,14500.0,20.055,20.0604,20.0388,20.0604,14500.0
2013-02-28 12:50:00,37.15,37.16,37.12,37.15,25000.0,20.0604,20.0658,20.0442,20.0604,25000.0
2013-02-28 12:55:00,37.15,37.17,37.15,37.16,33800.0,20.0604,20.0712,20.0604,20.0658,33800.0
2013-02-28 13:00:00,37.16,37.23,37.16,37.21,24500.0,20.0658,20.1036,20.0658,20.0928,24500.0
2013-02-28 13:05:00,37.22,37.23,37.19,37.23,14000.0,20.0982,20.1036,20.082,20.1036,14000.0
2013-02-28 13:10:00,37.23,37.23,37.21,37.23,9400.0,20.1036,20.1036,20.0928,20.1036,9400.0
2013-02-28 13:15:00,37.22,37.3,37.22,37.29,65000.0,20.0982,20.1414,20.0982,20.136,65000.0
2013-02-28 13:20:00,37.29,37.33,37.28,37.32,27800.0,20.136,20.1576,20.1306,20.1522,27800.0
2013-02-28 13:25:00,37.32,37.35,37.3,37.31,28900.0,20.1522,20.1684,20.1414,20.1468,28900.0
2013-02-28 13:30:00,37.3,37.31,37.28,37.3,25000.0,20.1414,20.1468,20.1306,20.1414,25000.0
2013-02-28 13:35:00,37.31,37.33,37.31,37.32,27800.0,20.1468,20.1576,20.1468,20.1522,27800.0
2013-02-28 13:40:00,37.31,37.34,37.31,37.33,19700.0,20.1468,20.163,20.1468,20.1576,19700.0
2013-02-28 13:45:00,37.33,37.38,37.33,37.38,26100.0,20.1576,20.1846,20.1576,20.1846,26100.0
2013-02-28 13:50:00,37.38,37.43,37.37,37.43,28800.0,20.1846,20.2116,20.1792,20.2116,28800.0
2013-02-28 13:55:00,37.44,37.44,37.4,37.43,42700.0,20.217,20.217,20.1954,20.2116,42700.0
2013-02-28 14:00:00,37.42,37.44,37.37,37.39,49300.0,20.2062,20.217,20.1792,20.19,49300.0
2013-02-28 14:05:00,37.39,37.45,37.39,37.43,20100.0,20.19,20.2224,20.19,20.2116,20100.0
2013-02-28 14:10:00,37.44,37.45,37.4,37.41,29400.0,20.217,20.2224,20.1954,20.2008,29400.0
2013-02-28 14:15:00,37.4,37.41,37.37,37.38,18100.0,20.1954,20.2008,20.1792,20.1846,18100.0
2013-02-28 14:20:00,37.37,37.44,37.37,37.44,18700.0,20.1792,20.217,20.1792,20.217,18700.0
2013-02-28 14:25:00,37.43,37.44,37.39,37.39,19100.0,20.2116,20.217,20.19,20.19,19100.0
2013-02-28 14:30:00,37.39,37.41,37.37,37.41,54600.0,20.19,20.2008,20.1792,20.2008,54600.0
2013-02-28 14:35:00,37.41,37.42,37.38,37.42,33500.0,20.2008,20.2062,20.1846,20.2062,33500.0
2013-02-28 14:40:00,37.41,37.44,37.41,37.44,8300.0,20.2008,20.217,20.2008,20.217,8300.0
2013-02-28 14:45:00,37.44,37.47,37.43,37.46,50900.0,20.217,20.2332,20.2116,20.2278,50900.0
2013-02-28 14:50:00,37.46,37.47,37.44,37.45,25300.0,20.2278,20.2332,20.217,20.2224,25300.0
2013-02-28 14:55:00,37.45,37.48,37.43,37.47,44300.0,20.2224,20.2386,20.2116,20.2332,44300.0
2013-02-28 15:00:00,37.46,37.47,37.43,37.45,53700.0,20.2278,20.2332,20.2116,20.2224,53700.0
2013-02-28 15:05:00,37.45,37.45,37.4,37.41,54200.0,20.2224,20.2224,20.1954,20.2008,54200.0
2013-02-28 15:10:00,37.4,37.41,37.37,37.38,54900.0,20.1954,20.2008,20.1792,20.1846,54900.0
2013-02-28 15:15:00,37.38,37.42,37.37,37.41,85500.0,20.1846,20.2062,20.1792,20.2008,85500.0
2013-02-28 15:20:00,37.4,37.44,37.39,37.4,63700.0,20.1954,20.217,20.19,20.1954,63700.0
2013-02-28 15:25:00,37.4,37.43,37.4,37.43,52900.0,20.1954,20.2116,20.1954,20.2116,52900.0
2013-02-28 15:30:00,37.42,37.43,37.4,37.41,87200.0,20.2062,20.2116,20.1954,20.2008,87200.0
2013-02-28 15:35:00,37.41,37.45,37.41,37.41,76500.0,20.2008,20.2224,20.2008,20.2008,76500.0
2013-02-28 15:40:00,37.42,37.43,37.38,37.43,118900.0,20.2062,20.2116,20.1846,20.2116,118900.0
2013-02-28 15:45:00,37.43,37.43,37.39,37.41,227100.0,20.2116,20.2116,20.19,20.2008,227100.0
2013-02-28 15:50:00,37.41,37.41,37.29,37.3,239800.0,20.2008,20.2008,20.136,20.1414,239800.0
2013-02-28 15:55:00,37.29,37.3,37.04,37.04,1117700.0,20.136,20.1414,20.001,20.001,1117700.0
2013-03-01 09:30:00,36.96,37.01,36.83,36.86,79500.0,19.9578,19.9848,19.8876,19.9038,79500.0
2013-03-01 09:35:00,36.85,36.9,36.78,36.81,30300.0,19.8984,19.9254,19.8606,19.8768,30300.0
2013-03-01 09:40:00,36.8,36.83,36.72,36.79,27600.0,19.8714,19.8876,19.8282,19.866,27600.0
2013-03-01 09:45:00,36.79,36.84,36.74,36.83,45700.0,19.866,19.893,19.839,19.8876,45700.0
2013-03-01 09:50:00,36.83,36.84,36.75,36.77,34400.0,19.8876,19.893,19.8444,19.8552,34400.0
2013-03-01 09:55:00,36.78,36.83,36.73,36.73,23000.0,19.8606,19.8876,19.8336,19.8336,23000.0
2013-03-01 10:00:00,36.73,36.86,36.73,36.83,37200.0,19.8336,19.9038,19.8336,19.8876,37200.0
2013-03-01 10:05:00,36.83,36.96,36.83,36.96,30700.0,19.8876,19.9578,19.8876,19.9578,30700.0
2013-03-01 10:10:00,36.96,36.97,36.91,36.97,26500.0,19.9578,19.9632,19.9308,19.9632,26500.0
2013-03-01 10:15:00,36.97,36.98,36.9,36.93,31600.0,19.9632,19.9686,19.9254,19.9416,31600.0
2013-03-01 10:20:00,36.93,36.96,36.9,36.96,26900.0,19.9416,19.9578,19.9254,19.9578,26900.0
2013-03-01 10:25:00,36.97,37.03,36.95,37.02,24700.0,19.9632,19.9956,19.9524,19.9902,24700.0
2013-03-01 10:30:00,37.02,37.06,36.99,37.04,33100.0,19.9902,20.0118,19.974,20.001,33100.0
2013-03-01 10:35:00,37.04,37.09,37.04,37.08,28000.0,20.001,20.028,20.001,20.0226,28000.0
2013-03-01 10:40:00,37.08,37.22,37.08,37.2,90200.0,20.0226,20.0982,20.0226,20.0874,90200.0
2013-03-01 10:45:00,37.2,37.21,37.17,37.19,40600.0,20.0874,20.0928,20.0712,20.082,40600.0
2013-03-01 10:50:00,37.19,37.27,37.19,37.27,38000.0,20.082,20.1252,20.082,20.1252,38000.0
2013-03-01 10:55:00,37.26,37.29,37.19,37.26,39600.0,20.1198,20.136,20.082,20.1198,39600.0
2013-03-01 11:00:00,37.25,37.3,37.25,37.27,32700.0,20.1144,20.1414,20.1144,20.1252,32700.0
2013-03-01 11:05:00,37.27,37.31,37.27,37.28,22600.0,20.1252,20.1468,20.1252,20.1306,22600.0
2013-03-01 11:10:00,37.27,37.29,37.27,37.27,22700.0,20.1252,20.136,20.1252,20.1252,22700.0
2013-03-01 11:15:00,37.26,37.26,37.22,37.23,17500.0,20.1198,20.1198,20.0982,20.1036,17500.0
2013-03-01 11:20:00,37.23,37.25,37.22,37.24,24700.0,20.1036,20.1144,20.0982,20.109,24700.0
2013-03-01 11:25:00,37.24,37.26,37.2,37.2,29000.0,20.109,20.1198,20.0874,20.0874,29000.0
2013-03-01 11:30:00,37.2,37.24,37.17,37.19,35400.0,20.0874,20.109,20.0712,20.082,35400.0
2013-03-01 11:35:00,37.19,37.22,37.18,37.18,21400.0,20.082,20.0982,20.0766,20.0766,21400.0
2013-03-01 11:40:00,37.17,37.17,37.1,37.13,34900.0,20.0712,20.0712,20.0334,20.0496,34900.0
2013-03-01 11:45:00,37.14,37.16,37.09,37.1,23000.0,20.055,20.0658,20.028,20.0334,23000.0
2013-03-01 11:50:00,37.1,37.13,37.07,37.09,38300.0,20.0334,20.0496,20.0172,20.028,38300.0
2013-03-01 11:55:00,37.09,37.15,37.09,37.13,30200.0,20.028,20.0604,20.028,20.0496,30200.0
2013-03-01 12:00:00,37.14,37.18,37.12,37.15,30700.0,20.055,20.0766,20.0442,20.0604,30700.0
2013-03-01 12:05:00,37.15,37.2,37.15,37.19,19200.0,20.0604,20.0874,20.0604,20.082,19200.0
2013-03-01 12:10:00,37.19,37.2,37.16,37.16,15800.0,20.082,20.0874,20.0658,20.0658,15800.0
2013-03-01 12:15:00,37.16,37.17,37.13,37.16,37000.0,20.0658,20.0712,20.0496,20.0658,37000.0
2013-03-01 12:20:00,37.16,37.21,37.15,37.21,23900.0,20.0658,20.0928,20.0604,20.0928,23900.0
2013-03-01 12:25:00,37.21,37.23,37.2,37.2,17200.0,20.0928,20.1036,20.0874,20.0874,17200.0
2013-03-01 12:30:00,37.2,37.22,37.19,37.19,18700.0,20.0874,20.0982,20.082,20.082,18700.0
2013-03-01 12:35:00,37.19,37.2,37.17,37.2,20500.0,20.082,20.0874,20.0712,20.0874,20500.0
2013-03-01 12:40:00,37.2,37.23,37.19,37.2,25600.0,20.0874,20.1036,20.082,20.0874,25600.0
2013-03-01 12:45:00,37.18,37.18,37.12,37.12,12000.0,20.0766,20.0766,20.0442,20.0442,12000.0
2013-03-01 12:50:00,37.12,37.2,37.12,37.18,23600.0,20.0442,20.0874,20.0442,20.0766,23600.0
2013-03-01 12:55:00,37.19,37.25,37.19,37.22,23100.0,20.082,20.1144,20.082,20.0982,23100.0
2013-03-01 13:00:00,37.22,37.23,37.21,37.23,22600.0,20.0982,20.1036,20.0928,20.1036,22600.0
2013-03-01 13:05:00,37.23,37.23,37.11,37.11,19300.0,20.1036,20.1036,20.0388,20.0388,19300.0
2013-03-01 13:10:00,37.11,37.18,37.11,37.16,24200.0,20.0388,20.0766,20.0388,20.0658,24200.0
2013-03-01 13:15:00,37.15,37.18,37.15,37.17,20400.0,20.0604,20.0766,20.0604,20.0712,20400.0
2013-03-01 13:20:00,37.16,37.18,37.14,37.17,13800.0,20.0658,20.0766,20.055,20.0712,13800.0
2013-03-01 13:25:00,37.16,37.16,37.12,37.14,12700.0,20.0658,20.0658,20.0442,20.055,12700.0
2013-03-01 13:30:00,37.15,37.16,37.1,37.14,20300.0,20.0604,20.0658,20.0334,20.055,20300.0
2013-03-01 13:35:00,37.12,37.15,37.1,37.13,31000.0,20.0442,20.0604,20.0334,20.0496,31000.0
2013-03-01 13:40:00,37.14,37.15,37.09,37.09,22000.0,20.055,20.0604,20.028,20.028,22000.0
2013-03-01 13:45:00,37.1,37.11,37.07,37.07,23900.0,20.0334,20.0388,20.0172,20.0172,23900.0
2013-03-01 13:50:00,37.07,37.08,37.05,37.08,25300.0,20.0172,20.0226,20.0064,20.0226,25300.0
2013-03-01 13:55:00,37.07,37.13,37.07,37.13,20700.0,20.0172,20.0496,20.0172,20.0496,20700.0
2013-03-01 14:00:00,37.13,37.14,37.12,37.14,15100.0,20.0496,20.055,20.0442,20.055,15100.0
2013-03-01 14:05:00,37.14,37.16,37.12,37.12,24000.0,20.055,20.0658,20.0442,20.0442,24000.0
2013-03-01 14:10:00,37.11,37.12,37.08,37.11,14800.0,20.0388,20.0442,20.0226,20.0388,14800.0
2013-03-01 14:15:00,37.1,37.13,37.09,37.11,36700.0,20.0334,20.0496,20.028,20.0388,36700.0
2013-03-01 14:20:00,37.12,37.15,37.08,37.09,20100.0,20.0442,20.0604,20.0226,20.028,20100.0
2013-03-01 14:25:00,37.1,37.1,37.07,37.1,36700.0,20.0334,20.0334,20.0172,20.0334,36700.0
2013-03-01 14:30:00,37.1,37.16,37.1,37.14,18600.0,20.0334,20.0658,20.0334,20.055,18600.0
2013-03-01 14:35:00,37.15,37.19,37.15,37.15,25400.0,20.0604,20.082,20.0604,20.0604,25400.0
2013-03-01 14:40:00,37.15,37.19,37.15,37.19,24000.0,20.0604,20.082,20.0604,20.082,24000.0
2013-03-01 14:45:00,37.19,37.19,37.14,37.16,33300.0,20.082,20.082,20.055,20.0658,33300.0
2013-03-01 14:50:00,37.16,37.2,37.16,37.2,34600.0,20.0658,20.0874,20.0658,20.0874,34600.0
2013-03-01 14:55:00,37.2,37.21,37.16,37.21,50700.0,20.0874,20.0928,20.0658,20.0928,50700.0
2013-03-01 15:00:00,37.2,37.23,37.19,37.19,40500.0,20.0874,20.1036,20.082,20.082,40500.0
2013-03-01 15:05:00,37.19,37.23,37.16,37.19,45600.0,20.082,20.1036,20.0658,20.082,45600.0
2013-03-01 15:10:00,37.2,37.2,37.18,37.19,35000.0,20.0874,20.0874,20.0766,20.082,35000.0
2013-03-01 15:15:00,37.18,37.19,37.17,37.19,33100.0,20.0766,20.082,20.0712,20.082,33100.0
2013-03-01 15:20:00,37.19,37.21,37.18,37.2,56800.0,20.082,20.0928,20.0766,20.0874,56800.0
2013-03-01 15:25:00,37.2,37.23,37.18,37.2,39800.0,20.0874,20.1036,20.0766,20.0874,39800.0
2013-03-01 15:30:00,37.2,37.23,37.2,37.22,54200.0,20.0874,20.1036,20.0874,20.0982,54200.0
2013-03-01 15:35:00,37.21,37.22,37.18,37.19,41600.0,20.0928,20.0982,20.0766,20.082,41600.0
2013-03-01 15:40:00,37.18,37.19,37.15,37.16,44000.0,20.0766,20.082,20.0604,20.0658,44000.0
2013-03-01 15:45:00,37.16,37.22,37.16,37.2,155300.0,20.0658,20.0982,20.0658,20.0874,155300.0
2013-03-01 15:50:00,37.2,37.23,37.2,37.2,97100.0,20.0874,20.1036,20.0874,20.0874,97100.0
2013-03-01 15:55:00,37.21,37.28,37.19,37.27,257700.0,20.0928,20.1306,20.082,20.1252,257700.0
2013-03-04 09:30:00,37.2,37.22,37.06,37.11,29300.0,20.0874,20.0982,20.0118,20.0388,29300.0
2013-03-04 09:35:00,37.12,37.17,37.02,37.04,23500.0,20.0442,20.0712,19.9902,20.001,23500.0
2013-03-04 09:40:00,37.05,37.07,36.93,36.94,34400.0,20.0064,20.0172,19.9416,19.947,34400.0
2013-03-04 09:45:00,36.94,37.04,36.93,37.02,55000.0,19.947,20.001,19.9416,19.9902,55000.0
2013-03-04 09:50:00,37.02,37.09,37.0,37.09,43500.0,19.9902,20.028,19.9794,20.028,43500.0
2013-03-04 09:55:00,37.09,37.1,36.99,36.99,28500.0,20.028,20.0334,19.974,19.974,28500.0
2013-03-04 10:00:00,36.99,37.06,36.97,37.01,21000.0,19.974,20.0118,19.9632,19.9848,21000.0
2013-03-04 10:05:00,37.02,37.09,37.02,37.08,22000.0,19.9902,20.028,19.9902,20.0226,22000.0
2013-03-04 10:10:00,37.07,37.08,36.96,36.96,19200.0,20.0172,20.0226,19.9578,19.9578,19200.0
2013-03-04 10:15:00,36.97,36.99,36.91,36.95,41000.0,19.9632,19.974,19.9308,19.9524,41000.0
2013-03-04 10:20:00,36.95,36.97,36.9,36.91,45800.0,19.9524,19.9632,19.9254,19.9308,45800.0
2013-03-04 10:25:00,36.91,36.91,36.86,36.89,27400.0,19.9308,19.9308,19.9038,19.92,27400.0
2013-03-04 10:30:00,36.88,36.95,36.88,36.93,36500.0,19.9146,19.9524,19.9146,19.9416,36500.0
2013-03-04 10:35:00,36.93,36.93,36.86,36.91,26600.0,19.9416,19.9416,19.9038,19.9308,26600.0
2013-03-04 10:40:00,36.93,36.97,36.92,36.93,18000.0,19.9416,19.9632,19.9362,19.9416,18000.0
2013-03-04 10:45:00,36.94,36.98,36.93,36.95,21600.0,19.947,19.9686,19.9416,19.9524,21600.0
2013-03-04 10:50:00,36.96,36.97,36.94,36.96,20600.0,19.9578,19.9632,19.947,19.9578,20600.0
2013-03-04 10:55:00,36.96,36.96,36.91,36.92,23800.0,19.9578,19.9578,19.9308,19.9362,23800.0
2013-03-04 11:00:00,36.92,36.92,36.86,36.89,20900.0,19.9362,19.9362,19.9038,19.92,20900.0
2013-03-04 11:05:00,36.88,36.93,36.87,36.92,14700.0,19.9146,19.9416,19.9092,19.9362,14700.0
2013-03-04 11:10:00,36.91,36.92,36.88,36.89,32100.0,19.9308,19.9362,19.9146,19.92,32100.0
2013-03-04 11:15:00,36.9,36.91,36.88,36.91,17100.0,19.9254,19.9308,19.9146,19.9308,17100.0
2013-03-04 11:20:00,36.92,36.92,36.87,36.91,24300.0,19.9362,19.9362,19.9092,19.9308,24300.0
2013-03-04 11:25:00,36.91,36.91,36.88,36.9,24600.0,19.9308,19.9308,19.9146,19.9254,24600.0
2013-03-04 11:30:00,36.9,36.94,36.87,36.87,37700.0,19.9254,19.947,19.9092,19.9092,37700.0
2013-03-04 11:35:00,36.88,36.93,36.86,36.92,30100.0,19.9146,19.9416,19.9038,19.9362,30100.0
2013-03-04 11:40:00,36.91,36.91,36.87,36.89,19600.0,19.9308,19.9308,19.9092,19.92,19600.0
2013-03-04 11:45:00,36.88,36.89,36.87,36.87,13400.0,19.9146,19.92,19.9092,19.9092,13400.0
2013-03-04 11:50:00,36.88,36.95,36.87,36.95,21700.0,19.9146,19.9524,19.9092,19.9524,21700.0
2013-03-04 11:55:00,36.95,36.98,36.93,36.95,27100.0,19.9524,19.9686,19.9416,19.9524,27100.0
2013-03-04 12:00:00,36.94,36.96,36.92,36.93,20400.0,19.947,19.9578,19.9362,19.9416,20400.0
2013-03-04 12:05:00,36.93,36.93,36.89,36.9,31700.0,19.9416,19.9416,19.92,19.9254,31700.0
2013-03-04 12:10:00,36.9,36.91,36.89,36.9,20400.0,19.9254,19.9308,19.92,19.9254,20400.0
2013-03-04 12:15:00,36.9,36.91,36.87,36.88,19300.0,19.9254,19.9308,19.9092,19.9146,19300.0
2013-03-04 12:20:00,36.87,36.91,36.85,36.91,33900.0,19.9092,19.9308,19.8984,19.9308,33900.0
2013-03-04 12:25:00,36.91,36.95,36.9,36.91,32200.0,19.9308,19.9524,19.9254,19.9308,32200.0
2013-03-04 12:30:00,36.91,36.91,36.85,36.87,46800.0,19.9308,19.9308,19.8984,19.9092,46800.0
2013-03-04 12:35:00,36.86,36.87,36.84,36.87,44400.0,19.9038,19.9092,19.893,19.9092,44400.0
2013-03-04 12:40:00,36.87,36.96,36.86,36.96,19700.0,19.9092,19.9578,19.9038,19.9578,19700.0
2013-03-04 12:45:00,36.96,36.97,36.93,36.96,36300.0,19.9578,19.9632,19.9416,19.9578,36300.0
2013-03-04 12:50:00,36.96,36.99,36.96,36.99,8900.0,19.9578,19.974,19.9578,19.974,8900.0
2013-03-04 12:55:00,36.99,36.99,36.98,36.98,16900.0,19.974,19.974,19.9686,19.9686,16900.0
2013-03-04 13:00:00,36.98,37.0,36.97,36.98,44500.0,19.9686,19.9794,19.9632,19.9686,44500.0
2013-03-04 13:05:00,36.99,36.99,36.94,36.97,21300.0,19.974,19.974,19.947,19.9632,21300.0
2013-03-04 13:10:00,36.97,36.98,36.95,36.98,14300.0,19.9632,19.9686,19.9524,19.9686,14300.0
2013-03-04 13:15:00,36.98,37.01,36.98,36.99,14600.0,19.9686,19.9848,19.9686,19.974,14600.0
2013-03-04 13:20:00,36.98,37.06,36.98,37.06,30600.0,19.9686,20.0118,19.9686,20.0118,30600.0
2013-03-04 13:25:00,37.05,37.09,37.02,37.08,38200.0,20.0064,20.028,19.9902,20.0226,38200.0
2013-03-04 13:30:00,37.07,37.08,37.05,37.08,13800.0,20.0172,20.0226,20.0064,20.0226,13800.0
2013-03-04 13:35:00,37.07,37.08,37.03,37.04,36400.0,20.0172,20.0226,19.9956,20.001,36400.0
2013-03-04 13:40:00,37.04,37.08,37.03,37.05,18900.0,20.001,20.0226,19.9956,20.0064,18900.0
2013-03-04 13:45:00,37.05,37.08,37.05,37.08,19500.0,20.0064,20.0226,20.0064,20.0226,19500.0
2013-03-04 13:50:00,37.09,37.12,37.08,37.11,12600.0,20.028,20.0442,20.0226,20.0388,12600.0
2013-03-04 13:55:00,37.1,37.16,37.08,37.16,22200.0,20.0334,20.0658,20.0226,20.0658,22200.0
2013-03-04 14:00:00,37.16,37.18,37.14,37.18,14900.0,20.0658,20.0766,20.055,20.0766,14900.0
2013-03-04 14:05:00,37.17,37.19,37.16,37.18,31700.0,20.0712,20.082,20.0658,20.0766,31700.0
2013-03-04 14:10:00,37.17,37.18,37.15,37.16,29900.0,20.0712,20.0766,20.0604,20.0658,29900.0
2013-03-04 14:15:00,37.17,37.18,37.15,37.18,30700.0,20.0712,20.0766,20.0604,20.0766,30700.0
2013-03-04 14:20:00,37.18,37.22,37.18,37.22,18200.0,20.0766,20.0982,20.0766,20.0982,18200.0
2013-03-04 14:25:00,37.22,37.32,37.22,37.31,41900.0,20.0982,20.1522,20.0982,20.1468,41900.0
2013-03-04 14:30:00,37.31,37.32,37.26,37.26,16500.0,20.1468,20.1522,20.1198,20.1198,16500.0
2013-03-04 14:35:00,37.27,37.31,37.26,37.31,33100.0,20.1252,20.1468,20.1198,20.1468,33100.0
2013-03-04 14:40:00,37.31,37.31,37.29,37.3,24200.0,20.1468,20.1468,20.136,20.1414,24200.0
2013-03-04 14:45:00,37.29,37.32,37.28,37.3,51800.0,20.136,20.1522,20.1306,20.1414,51800.0
2013-03-04 14:50:00,37.3,37.33,37.29,37.3,32200.0,20.1414,20.1576,20.136,20.1414,32200.0
2013-03-04 14:55:00,37.29,37.38,37.28,37.35,80300.0,20.136,20.1846,20.1306,20.1684,80300.0
2013-03-04 15:00:00,37.36,37.36,37.31,37.35,42900.0,20.1738,20.1738,20.1468,20.1684,42900.0
2013-03-04 15:05:00,37.34,37.38,37.33,37.36,35100.0,20.163,20.1846,20.1576,20.1738,35100.0
2013-03-04 15:10:00,37.36,37.38,37.35,37.37,50700.0,20.1738,20.1846,20.1684,20.1792,50700.0
2013-03-04 15:15:00,37.37,37.39,37.36,37.37,32400.0,20.1792,20.19,20.1738,20.1792,32400.0
2013-03-04 15:20:00,37.38,37.41,37.36,37.41,42200.0,20.1846,20.2008,20.1738,20.2008,42200.0
2013-03-04 15:25:00,37.41,37.43,37.4,37.43,42600.0,20.2008,20.2116,20.1954,20.2116,42600.0
2013-03-04 15:30:00,37.43,37.48,37.41,37.48,49700.0,20.2116,20.2386,20.2008,20.2386,49700.0
2013-03-04 15:35:00,37.48,37.5,37.46,37.48,78300.0,20.2386,20.2494,20.2278,20.2386,78300.0
2013-03-04 15:40:00,37.48,37.51,37.48,37.49,53200.0,20.2386,20.2548,20.2386,20.244,53200.0
2013-03-04 15:45:00,37.5,37.52,37.48,37.51,106300.0,20.2494,20.2602,20.2386,20.2548,106300.0
2013-03-04 15:50:00,37.5,37.51,37.48,37.5,73700.0,20.2494,20.2548,20.2386,20.2494,73700.0
2013-03-04 15:55:00,37.51,37.53,37.48,37.53,170100.0,20.2548,20.2656,20.2386,20.2656,170100.0
2013-03-05 09:30:00,37.78,37.78,37.59,37.62,45600.0,20.4006,20.4006,20.298,20.3142,45600.0
2013-03-05 09:35:00,37.64,37.65,37.53,37.54,37200.0,20.325,20.3304,20.2656,20.271,37200.0
2013-03-05 09:40:00,37.53,37.54,37.44,37.44,27900.0,20.2656,20.271,20.217,20.217,27900.0
2013-03-05 09:45:00,37.44,37.61,37.44,37.6,27800.0,20.217,20.3088,20.217,20.3034,27800.0
2013-03-05 09:50:00,37.6,37.62,37.59,37.62,22400.0,20.3034,20.3142,20.298,20.3142,22400.0
2013-03-05 09:55:00,37.62,37.66,37.58,37.58,14700.0,20.3142,20.3358,20.2926,20.2926,14700.0
2013-03-05 10:00:00,37.58,37.68,37.53,37.53,29800.0,20.2926,20.3466,20.2656,20.2656,29800.0
2013-03-05 10:05:00,37.53,37.53,37.42,37.48,40900.0,20.2656,20.2656,20.2062,20.2386,40900.0
2013-03-05 10:10:00,37.48,37.49,37.43,37.47,43800.0,20.2386,20.244,20.2116,20.2332,43800.0
2013-03-05 10:15:00,37.48,37.5,37.44,37.45,63800.0,20.2386,20.2494,20.217,20.2224,63800.0
2013-03-05 10:20:00,37.45,37.49,37.41,37.41,104800.0,20.2224,20.244,20.2008,20.2008,104800.0
2013-03-05 10:25:00,37.42,37.43,37.34,37.37,74800.0,20.2062,20.2116,20.163,20.1792,74800.0
2013-03-05 10:30:00,37.38,37.4,37.31,37.34,68100.0,20.1846,20.1954,20.1468,20.163,68100.0
2013-03-05 10:35:00,37.34,37.39,37.3,37.34,74800.0,20.163,20.19,20.1414,20.163,74800.0
2013-03-05 10:40:00,37.34,37.36,37.3,37.32,44200.0,20.163,20.1738,20.1414,20.1522,44200.0
2013-03-05 10:45:00,37.32,37.34,37.3,37.32,41900.0,20.1522,20.163,20.1414,20.1522,41900.0
2013-03-05 10:50:00,37.33,37.34,37.27,37.31,54500.0,20.1576,20.163,20.1252,20.1468,54500.0
2013-03-05 10:55:00,37.31,37.33,37.28,37.29,35200.0,20.1468,20.1576,20.1306,20.136,35200.0
2013-03-05 11:00:00,37.29,37.34,37.27,37.33,50800.0,20.136,20.163,20.1252,20.1576,50800.0
2013-03-05 11:05:00,37.32,37.41,37.32,37.41,36700.0,20.1522,20.2008,20.1522,20.2008,36700.0
2013-03-05 11:10:00,37.41,37.46,37.41,37.44,43000.0,20.2008,20.2278,20.2008,20.217,43000.0
2013-03-05 11:15:00,37.44,37.5,37.44,37.49,26500.0,20.217,20.2494,20.217,20.244,26500.0
2013-03-05 11:20:00,37.48,37.49,37.45,37.49,19500.0,20.2386,20.244,20.2224,20.244,19500.0
2013-03-05 11:25:00,37.48,37.49,37.44,37.44,29900.0,20.2386,20.244,20.217,20.217,29900.0
2013-03-05 11:30:00,37.43,37.47,37.43,37.44,17600.0,20.2116,20.2332,20.2116,20.217,17600.0
2013-03-05 11:35:00,37.43,37.43,37.36,37.38,24800.0,20.2116,20.2116,20.1738,20.1846,24800.0
2013-03-05 11:40:00,37.38,37.39,37.36,37.37,18900.0,20.1846,20.19,20.1738,20.1792,18900.0
2013-03-05 11:45:00,37.36,37.39,37.34,37.39,14500.0,20.1738,20.19,20.163,20.19,14500.0
2013-03-05 11:50:00,37.39,37.4,37.39,37.4,10800.0,20.19,20.1954,20.19,20.1954,10800.0
2013-03-05 11:55:00,37.4,37.41,37.29,37.29,25800.0,20.1954,20.2008,20.136,20.136,25800.0
2013-03-05 12:00:00,37.3,37.33,37.28,37.29,18500.0,20.1414,20.1576,20.1306,20.136,18500.0
2013-03-05 12:05:00,37.29,37.3,37.29,37.29,23900.0,20.136,20.1414,20.136,20.136,23900.0
2013-03-05 12:10:00,37.29,37.3,37.26,37.28,30200.0,20.136,20.1414,20.1198,20.1306,30200.0
2013-03-05 12:15:00,37.27,37.29,37.25,37.26,29900.0,20.1252,20.136,20.1144,20.1198,29900.0
2013-03-05 12:20:00,37.26,37.26,37.25,37.26,6600.0,20.1198,20.1198,20.1144,20.1198,6600.0
2013-03-05 12:25:00,37.27,37.28,37.24,37.26,33000.0,20.1252,20.1306,20.109,20.1198,33000.0
2013-03-05 12:30:00,37.25,37.28,37.25,37.26,28000.0,20.1144,20.1306,20.1144,20.1198,28000.0
2013-03-05 12:35:00,37.26,37.28,37.26,37.28,11100.0,20.1198,20.1306,20.1198,20.1306,11100.0
2013-03-05 12:40:00,37.28,37.29,37.26,37.29,21600.0,20.1306,20.136,20.1198,20.136,21600.0
2013-03-05 12:45:00,37.3,37.31,37.29,37.3,6700.0,20.1414,20.1468,20.136,20.1414,6700.0
2013-03-05 12:50:00,37.3,37.32,37.3,37.3,5800.0,20.1414,20.1522,20.1414,20.1414,5800.0
2013-03-05 12:55:00,37.3,37.3,37.29,37.3,7700.0,20.1414,20.1414,20.136,20.1414,7700.0
2013-03-05 13:00:00,37.29,37.33,37.29,37.3,18900.0,20.136,20.1576,20.136,20.1414,18900.0
2013-03-05 13:05:00,37.3,37.3,37.28,37.29,11600.0,20.1414,20.1414,20.1306,20.136,11600.0
2013-03-05 13:10:00,37.29,37.31,37.27,37.31,9200.0,20.136,20.1468,20.1252,20.1468,9200.0
2013-03-05 13:15:00,37.31,37.34,37.31,37.33,33500.0,20.1468,20.163,20.1468,20.1576,33500.0
2013-03-05 13:20:00,37.33,37.36,37.33,37.35,23600.0,20.1576,20.1738,20.1576,20.1684,23600.0
2013-03-05 13:25:00,37.35,37.36,37.31,37.32,20100.0,20.1684,20.1738,20.1468,20.1522,20100.0
2013-03-05 13:30:00,37.32,37.4,37.32,37.39,15400.0,20.1522,20.1954,20.1522,20.19,15400.0
2013-03-05 13:35:00,37.4,37.4,37.34,37.35,14300.0,20.1954,20.1954,20.163,20.1684,14300.0
2013-03-05 13:40:00,37.36,37.37,37.35,37.36,14500.0,20.1738,20.1792,20.1684,20.1738,14500.0
2013-03-05 13:45:00,37.36,37.38,37.34,37.36,17700.0,20.1738,20.1846,20.163,20.1738,17700.0
2013-03-05 13:50:00,37.35,37.36,37.34,37.35,8000.0,20.1684,20.1738,20.163,20.1684,8000.0
2013-03-05 13:55:00,37.34,37.36,37.33,37.36,4500.0,20.163,20.1738,20.1576,20.1738,4500.0
2013-03-05 14:00:00,37.36,37.39,37.36,37.39,11800.0,20.1738,20.19,20.1738,20.19,11800.0
2013-03-05 14:05:00,37.38,37.39,37.37,37.37,13000.0,20.1846,20.19,20.1792,20.1792,13000.0
2013-03-05 14:10:00,37.37,37.39,37.36,37.39,6100.0,20.1792,20.19,20.1738,20.19,6100.0
2013-03-05 14:15:00,37.39,37.4,37.39,37.4,5700.0,20.19,20.1954,20.19,20.1954,5700.0
2013-03-05 14:20:00,37.39,37.43,37.38,37.38,24200.0,20.19,20.2116,20.1846,20.1846,24200.0
2013-03-05 14:25:00,37.38,37.39,37.38,37.38,8100.0,20.1846,20.19,20.1846,20.1846,8100.0
2013-03-05 14:30:00,37.38,37.41,37.38,37.4,31500.0,20.1846,20.2008,20.1846,20.1954,31500.0
2013-03-05 14:35:00,37.39,37.4,37.39,37.4,10000.0,20.19,20.1954,20.19,20.1954,10000.0
2013-03-05 14:40:00,37.4,37.42,37.39,37.41,32400.0,20.1954,20.2062,20.19,20.2008,32400.0
2013-03-05 14:45:00,37.41,37.44,37.4,37.4,14400.0,20.2008,20.217,20.1954,20.1954,14400.0
2013-03-05 14:50:00,37.4,37.41,37.38,37.41,42500.0,20.1954,20.2008,20.1846,20.2008,42500.0
2013-03-05 14:55:00,37.41,37.44,37.41,37.43,15200.0,20.2008,20.217,20.2008,20.2116,15200.0
2013-03-05 15:00:00,37.43,37.44,37.39,37.43,43600.0,20.2116,20.217,20.19,20.2116,43600.0
2013-03-05 15:05:00,37.43,37.45,37.4,37.43,32300.0,20.2116,20.2224,20.1954,20.2116,32300.0
2013-03-05 15:10:00,37.43,37.46,37.43,37.44,33900.0,20.2116,20.2278,20.2116,20.217,33900.0
2013-03-05 15:15:00,37.45,37.46,37.44,37.45,12300.0,20.2224,20.2278,20.217,20.2224,12300.0
2013-03-05 15:20:00,37.45,37.5,37.44,37.45,81800.0,20.2224,20.2494,20.217,20.2224,81800.0
2013-03-05 15:25:00,37.44,37.48,37.44,37.45,36900.0,20.217,20.2386,20.217,20.2224,36900.0
2013-03-05 15:30:00,37.45,37.49,37.45,37.45,33900.0,20.2224,20.244,20.2224,20.2224,33900.0
2013-03-05 15:35:00,37.45,37.47,37.43,37.43,26900.0,20.2224,20.2332,20.2116,20.2116,26900.0
2013-03-05 15:40:00,37.43,37.48,37.41,37.47,55000.0,20.2116,20.2386,20.2008,20.2332,55000.0
2013-03-05 15:45:00,37.46,37.47,37.4,37.41,79600.0,20.2278,20.2332,20.1954,20.2008,79600.0
2013-03-05 15:50:00,37.4,37.41,37.37,37.37,53200.0,20.1954,20.2008,20.1792,20.1792,53200.0
2013-03-05 15:55:00,37.38,37.46,37.37,37.45,96200.0,20.1846,20.2278,20.1792,20.2224,96200.0
2013-03-06 09:30:00,37.54,37.54,37.45,37.49,44100.0,20.271,20.271,20.2224,20.244,44100.0
2013-03-06 09:35:00,37.49,37.53,37.38,37.46,39800.0,20.244,20.2656,20.1846,20.2278,39800.0
2013-03-06 09:40:00,37.46,37.48,37.34,37.38,51100.0,20.2278,20.2386,20.163,20.1846,51100.0
2013-03-06 09:45:00,37.38,37.46,37.35,37.45,19000.0,20.1846,20.2278,20.1684,20.2224,19000.0
2013-03-06 09:50:00,37.44,37.46,37.41,37.42,10700.0,20.217,20.2278,20.2008,20.2062,10700.0
2013-03-06 09:55:00,37.42,37.47,37.35,37.37,11900.0,20.2062,20.2332,20.1684,20.1792,11900.0
2013-03-06 10:00:00,37.35,37.37,37.24,37.25,75800.0,20.1684,20.1792,20.109,20.1144,75800.0
2013-03-06 10:05:00,37.24,37.36,37.24,37.32,22800.0,20.109,20.1738,20.109,20.1522,22800.0
2013-03-06 10:10:00,37.32,37.39,37.32,37.34,9000.0,20.1522,20.19,20.1522,20.163,9000.0
2013-03-06 10:15:00,37.34,37.34,37.23,37.23,10600.0,20.163,20.163,20.1036,20.1036,10600.0
2013-03-06 10:20:00,37.23,37.33,37.22,37.32,22800.0,20.1036,20.1576,20.0982,20.1522,22800.0
2013-03-06 10:25:00,37.32,37.34,37.29,37.32,11300.0,20.1522,20.163,20.136,20.1522,11300.0
2013-03-06 10:30:00,37.31,37.32,37.2,37.2,38200.0,20.1468,20.1522,20.0874,20.0874,38200.0
2013-03-06 10:35:00,37.2,37.25,37.19,37.24,14800.0,20.0874,20.1144,20.082,20.109,14800.0
2013-03-06 10:40:00,37.24,37.25,37.2,37.21,21400.0,20.109,20.1144,20.0874,20.0928,21400.0
2013-03-06 10:45:00,37.22,37.26,37.22,37.25,22600.0,20.0982,20.1198,20.0982,20.1144,22600.0
2013-03-06 10:50:00,37.26,37.31,37.26,37.3,27800.0,20.1198,20.1468,20.1198,20.1414,27800.0
2013-03-06 10:55:00,37.28,37.28,37.14,37.14,20500.0,20.1306,20.1306,20.055,20.055,20500.0
2013-03-06 11:00:00,37.14,37.2,37.13,37.14,23500.0,20.055,20.0874,20.0496,20.055,23500.0
2013-03-06 11:05:00,37.13,37.14,37.08,37.12,21900.0,20.0496,20.055,20.0226,20.0442,21900.0
2013-03-06 11:10:00,37.12,37.19,37.12,37.19,17900.0,20.0442,20.082,20.0442,20.082,17900.0
2013-03-06 11:15:00,37.2,37.25,37.2,37.23,28100.0,20.0874,20.1144,20.0874,20.1036,28100.0
2013-03-06 11:20:00,37.24,37.25,37.15,37.17,25200.0,20.109,20.1144,20.0604,20.0712,25200.0
2013-03-06 11:25:00,37.16,37.16,37.05,37.06,18700.0,20.0658,20.0658,20.0064,20.0118,18700.0
2013-03-06 11:30:00,37.05,37.07,37.03,37.07,52100.0,20.0064,20.0172,19.9956,20.0172,52100.0
2013-03-06 11:35:00,37.07,37.07,37.04,37.04,23800.0,20.0172,20.0172,20.001,20.001,23800.0
2013-03-06 11:40:00,37.05,37.05,37.01,37.01,35900.0,20.0064,20.0064,19.9848,19.9848,35900.0
2013-03-06 11:45:00,37.01,37.1,37.01,37.1,35300.0,19.9848,20.0334,19.9848,20.0334,35300.0
2013-03-06 11:50:00,37.1,37.14,37.06,37.06,33500.0,20.0334,20.055,20.0118,20.0118,33500.0
2013-03-06 11:55:00,37.06,37.09,37.05,37.09,21400.0,20.0118,20.028,20.0064,20.028,21400.0
2013-03-06 12:00:00,37.09,37.11,37.07,37.08,28400.0,20.028,20.0388,20.0172,20.0226,28400.0
2013-03-06 12:05:00,37.08,37.12,37.06,37.09,26100.0,20.0226,20.0442,20.0118,20.028,26100.0
2013-03-06 12:10:00,37.09,37.13,37.06,37.07,25000.0,20.028,20.0496,20.0118,20.0172,25000.0
2013-03-06 12:15:00,37.07,37.07,37.01,37.03,33400.0,20.0172,20.0172,19.9848,19.9956,33400.0
2013-03-06 12:20:00,37.03,37.08,37.02,37.07,17300.0,19.9956,20.0226,19.9902,20.0172,17300.0
2013-03-06 12:25:00,37.07,37.08,37.03,37.06,26500.0,20.0172,20.0226,19.9956,20.0118,26500.0
2013-03-06 12:30:00,37.06,37.09,37.06,37.09,17900.0,20.0118,20.028,20.0118,20.028,17900.0
2013-03-06 12:35:00,37.08,37.14,37.08,37.13,22100.0,20.0226,20.055,20.0226,20.0496,22100.0
2013-03-06 12:40:00,37.12,37.12,37.07,37.09,14800.0,20.0442,20.0442,20.0172,20.028,14800.0
2013-03-06 12:45:00,37.09,37.1,37.06,37.08,10600.0,20.028,20.0334,20.0118,20.0226,10600.0
2013-03-06 12:50:00,37.07,37.1,37.07,37.08,25600.0,20.0172,20.0334,20.0172,20.0226,25600.0
2013-03-06 12:55:00,37.08,37.09,37.02,37.02,19800.0,20.0226,20.028,19.9902,19.9902,19800.0
2013-03-06 13:00:00,37.02,37.02,36.99,37.01,36700.0,19.9902,19.9902,19.974,19.9848,36700.0
2013-03-06 13:05:00,37.0,37.03,37.0,37.03,12100.0,19.9794,19.9956,19.9794,19.9956,12100.0
2013-03-06 13:10:00,37.02,37.04,37.01,37.04,26800.0,19.9902,20.001,19.9848,20.001,26800.0
2013-03-06 13:15:00,37.04,37.04,37.03,37.03,8600.0,20.001,20.001,19.9956,19.9956,8600.0
2013-03-06 13:20:00,37.03,37.08,37.03,37.08,17100.0,19.9956,20.0226,19.9956,20.0226,17100.0
2013-03-06 13:25:00,37.07,37.08,37.03,37.03,16700.0,20.0172,20.0226,19.9956,19.9956,16700.0
2013-03-06 13:30:00,37.04,37.04,37.02,37.03,15600.0,20.001,20.001,19.9902,19.9956,15600.0
2013-03-06 13:35:00,37.02,37.03,37.01,37.01,10800.0,19.9902,19.9956,19.9848,19.9848,10800.0
2013-03-06 13:40:00,37.01,37.02,36.99,36.99,18900.0,19.9848,19.9902,19.974,19.974,18900.0
2013-03-06 13:45:00,36.99,37.01,36.96,36.96,61900.0,19.974,19.9848,19.9578,19.9578,61900.0
2013-03-06 13:50:00,36.96,36.97,36.95,36.95,11700.0,19.9578,19.9632,19.9524,19.9524,11700.0
2013-03-06 13:55:00,36.96,36.96,36.95,36.95,14100.0,19.9578,19.9578,19.9524,19.9524,14100.0
2013-03-06 14:00:00,36.95,37.0,36.93,37.0,35300.0,19.9524,19.9794,19.9416,19.9794,35300.0
2013-03-06 14:05:00,37.0,37.0,36.94,36.94,24300.0,19.9794,19.9794,19.947,19.947,24300.0
2013-03-06 14:10:00,36.95,36.96,36.9,36.95,46400.0,19.9524,19.9578,19.9254,19.9524,46400.0
2013-03-06 14:15:00,36.95,36.95,36.92,36.94,20200.0,19.9524,19.9524,19.9362,19.947,20200.0
2013-03-06 14:20:00,36.94,36.97,36.92,36.96,28000.0,19.947,19.9632,19.9362,19.9578,28000.0
2013-03-06 14:25:00,36.95,36.97,36.94,36.96,32500.0,19.9524,19.9632,19.947,19.9578,32500.0
2013-03-06 14:30:00,36.96,37.0,36.95,36.99,27700.0,19.9578,19.9794,19.9524,19.974,27700.0
2013-03-06 14:35:00,37.0,37.05,37.0,37.04,52200.0,19.9794,20.0064,19.9794,20.001,52200.0
2013-03-06 14:40:00,37.04,37.05,37.01,37.01,25200.0,20.001,20.0064,19.9848,19.9848,25200.0
2013-03-06 14:45:00,37.02,37.1,37.01,37.09,117500.0,19.9902,20.0334,19.9848,20.028,117500.0
2013-03-06 14:50:00,37.09,37.12,37.05,37.06,30000.0,20.028,20.0442,20.0064,20.0118,30000.0
2013-03-06 14:55:00,37.07,37.07,37.03,37.03,25200.0,20.0172,20.0172,19.9956,19.9956,25200.0
2013-03-06 15:00:00,37.03,37.04,37.03,37.03,29200.0,19.9956,20.001,19.9956,19.9956,29200.0
2013-03-06 15:05:00,37.04,37.05,37.03,37.05,31400.0,20.001,20.0064,19.9956,20.0064,31400.0
2013-03-06 15:10:00,37.05,37.05,37.02,37.03,29200.0,20.0064,20.0064,19.9902,19.9956,29200.0
2013-03-06 15:15:00,37.03,37.04,37.02,37.02,16600.0,19.9956,20.001,19.9902,19.9902,16600.0
2013-03-06 15:20:00,37.03,37.03,37.02,37.02,23000.0,19.9956,19.9956,19.9902,19.9902,23000.0
2013-03-06 15:25:00,37.02,37.03,37.0,37.03,89000.0,19.9902,19.9956,19.9794,19.9956,89000.0
2013-03-06 15:30:00,37.03,37.05,37.02,37.03,69400.0,19.9956,20.0064,19.9902,19.9956,69400.0
2013-03-06 15:35:00,37.02,37.04,37.02,37.03,42400.0,19.9902,20.001,19.9902,19.9956,42400.0
2013-03-06 15:40:00,37.02,37.03,36.99,36.99,47700.0,19.9902,19.9956,19.974,19.974,47700.0
2013-03-06 15:45:00,37.0,37.0,36.95,36.95,200300.0,19.9794,19.9794,19.9524,19.9524,200300.0
2013-03-06 15:50:00,36.95,36.96,36.92,36.93,86500.0,19.9524,19.9578,19.9362,19.9416,86500.0
2013-03-06 15:55:00,36.93,36.98,36.92,36.96,249900.0,19.9416,19.9686,19.9362,19.9578,249900.0
2013-03-07 09:30:00,37.09,37.13,37.01,37.03,54300.0,20.028,20.0496,19.9848,19.9956,54300.0
2013-03-07 09:35:00,37.04,37.04,36.93,36.94,25100.0,20.001,20.001,19.9416,19.947,25100.0
2013-03-07 09:40:00,36.93,37.01,36.9,37.01,32100.0,19.9416,19.9848,19.9254,19.9848,32100.0
2013-03-07 09:45:00,37.02,37.02,36.9,36.91,20100.0,19.9902,19.9902,19.9254,19.9308,20100.0
2013-03-07 09:50:00,36.9,36.91,36.83,36.91,22400.0,19.9254,19.9308,19.8876,19.9308,22400.0
2013-03-07 09:55:00,36.91,36.98,36.88,36.98,15000.0,19.9308,19.9686,19.9146,19.9686,15000.0
2013-03-07 10:00:00,36.98,37.0,36.87,36.9,32300.0,19.9686,19.9794,19.9092,19.9254,32300.0
2013-03-07 10:05:00,36.89,36.95,36.87,36.92,30800.0,19.92,19.9524,19.9092,19.9362,30800.0
2013-03-07 10:10:00,36.92,36.97,36.9,36.94,63300.0,19.9362,19.9632,19.9254,19.947,63300.0
2013-03-07 10:15:00,36.94,37.02,36.91,37.02,42800.0,19.947,19.9902,19.9308,19.9902,42800.0
2013-03-07 10:20:00,37.03,37.03,36.95,37.01,23300.0,19.9956,19.9956,19.9524,19.9848,23300.0
2013-03-07 10:25:00,37.01,37.07,37.0,37.06,30900.0,19.9848,20.0172,19.9794,20.0118,30900.0
2013-03-07 10:30:00,37.07,37.11,37.05,37.11,28100.0,20.0172,20.0388,20.0064,20.0388,28100.0
2013-03-07 10:35:00,37.11,37.11,37.08,37.08,16300.0,20.0388,20.0388,20.0226,20.0226,16300.0
2013-03-07 10:40:00,37.09,37.11,37.03,37.1,35700.0,20.028,20.0388,19.9956,20.0334,35700.0
2013-03-07 10:45:00,37.1,37.11,37.04,37.08,14200.0,20.0334,20.0388,20.001,20.0226,14200.0
2013-03-07 10:50:00,37.08,37.08,37.03,37.03,29000.0,20.0226,20.0226,19.9956,19.9956,29000.0
2013-03-07 10:55:00,37.02,37.1,37.01,37.07,171000.0,19.9902,20.0334,19.9848,20.0172,171000.0
2013-03-07 11:00:00,37.08,37.19,37.08,37.17,85600.0,20.0226,20.082,20.0226,20.0712,85600.0
2013-03-07 11:05:00,37.17,37.26,37.17,37.26,38900.0,20.0712,20.1198,20.0712,20.1198,38900.0
2013-03-07 11:10:00,37.26,37.26,37.2,37.21,20700.0,20.1198,20.1198,20.0874,20.0928,20700.0
2013-03-07 11:15:00,37.2,37.24,37.2,37.21,13000.0,20.0874,20.109,20.0874,20.0928,13000.0
2013-03-07 11:20:00,37.21,37.24,37.2,37.21,13100.0,20.0928,20.109,20.0874,20.0928,13100.0
2013-03-07 11:25:00,37.21,37.26,37.2,37.23,41300.0,20.0928,20.1198,20.0874,20.1036,41300.0
2013-03-07 11:30:00,37.24,37.24,37.21,37.21,36400.0,20.109,20.109,20.0928,20.0928,36400.0
2013-03-07 11:35:00,37.2,37.23,37.17,37.19,55200.0,20.0874,20.1036,20.0712,20.082,55200.0
2013-03-07 11:40:00,37.19,37.19,37.16,37.16,18900.0,20.082,20.082,20.0658,20.0658,18900.0
2013-03-07 11:45:00,37.16,37.17,37.14,37.16,26200.0,20.0658,20.0712,20.055,20.0658,26200.0
2013-03-07 11:50:00,37.16,37.25,37.15,37.19,66200.0,20.0658,20.1144,20.0604,20.082,66200.0
2013-03-07 11:55:00,37.19,37.2,37.17,37.17,74000.0,20.082,20.0874,20.0712,20.0712,74000.0
2013-03-07 12:00:00,37.18,37.21,37.15,37.18,85300.0,20.0766,20.0928,20.0604,20.0766,85300.0
2013-03-07 12:05:00,37.18,37.19,37.16,37.17,22800.0,20.0766,20.082,20.0658,20.0712,22800.0
2013-03-07 12:10:00,37.18,37.19,37.15,37.19,42000.0,20.0766,20.082,20.0604,20.082,42000.0
2013-03-07 12:15:00,37.18,37.22,37.18,37.21,25000.0,20.0766,20.0982,20.0766,20.0928,25000.0
2013-03-07 12:20:00,37.22,37.24,37.21,37.23,18400.0,20.0982,20.109,20.0928,20.1036,18400.0
2013-03-07 12:25:00,37.23,37.23,37.2,37.21,19800.0,20.1036,20.1036,20.0874,20.0928,19800.0
2013-03-07 12:30:00,37.21,37.22,37.19,37.2,29700.0,20.0928,20.0982,20.082,20.0874,29700.0
2013-03-07 12:35:00,37.2,37.2,37.18,37.19,15400.0,20.0874,20.0874,20.0766,20.082,15400.0
2013-03-07 12:40:00,37.19,37.2,37.16,37.18,28500.0,20.082,20.0874,20.0658,20.0766,28500.0
2013-03-07 12:45:00,37.18,37.21,37.18,37.2,31200.0,20.0766,20.0928,20.0766,20.0874,31200.0
2013-03-07 12:50:00,37.2,37.21,37.19,37.19,39300.0,20.0874,20.0928,20.082,20.082,39300.0
2013-03-07 12:55:00,37.19,37.21,37.19,37.2,34100.0,20.082,20.0928,20.082,20.0874,34100.0
2013-03-07 13:00:00,37.2,37.21,37.17,37.2,32400.0,20.0874,20.0928,20.0712,20.0874,32400.0
2013-03-07 13:05:00,37.19,37.2,37.19,37.2,16100.0,20.082,20.0874,20.082,20.0874,16100.0
2013-03-07 13:10:00,37.2,37.22,37.19,37.21,39800.0,20.0874,20.0982,20.082,20.0928,39800.0
2013-03-07 13:15:00,37.21,37.23,37.19,37.2,30100.0,20.0928,20.1036,20.082,20.0874,30100.0
2013-03-07 13:20:00,37.2,37.22,37.19,37.22,36300.0,20.0874,20.0982,20.082,20.0982,36300.0
2013-03-07 13:25:00,37.21,37.23,37.2,37.21,11600.0,20.0928,20.1036,20.0874,20.0928,11600.0
2013-03-07 13:30:00,37.22,37.22,37.2,37.2,8900.0,20.0982,20.0982,20.0874,20.0874,8900.0
2013-03-07 13:35:00,37.2,37.22,37.2,37.22,8700.0,20.0874,20.0982,20.0874,20.0982,8700.0
2013-03-07 13:40:00,37.22,37.22,37.19,37.19,14100.0,20.0982,20.0982,20.082,20.082,14100.0
2013-03-07 13:45:00,37.2,37.22,37.19,37.22,19900.0,20.0874,20.0982,20.082,20.0982,19900.0
2013-03-07 13:50:00,37.21,37.23,37.21,37.21,13800.0,20.0928,20.1036,20.0928,20.0928,13800.0
2013-03-07 13:55:00,37.21,37.23,37.2,37.21,25800.0,20.0928,20.1036,20.0874,20.0928,25800.0
2013-03-07 14:00:00,37.22,37.22,37.19,37.2,21200.0,20.0982,20.0982,20.082,20.0874,21200.0
2013-03-07 14:05:00,37.2,37.22,37.19,37.21,19900.0,20.0874,20.0982,20.082,20.0928,19900.0
2013-03-07 14:10:00,37.2,37.22,37.2,37.22,21700.0,20.0874,20.0982,20.0874,20.0982,21700.0
2013-03-07 14:15:00,37.21,37.24,37.21,37.23,19200.0,20.0928,20.109,20.0928,20.1036,19200.0
2013-03-07 14:20:00,37.23,37.23,37.22,37.23,14800.0,20.1036,20.1036,20.0982,20.1036,14800.0
2013-03-07 14:25:00,37.23,37.27,37.23,37.26,29800.0,20.1036,20.1252,20.1036,20.1198,29800.0
2013-03-07 14:30:00,37.25,37.26,37.24,37.25,26000.0,20.1144,20.1198,20.109,20.1144,26000.0
2013-03-07 14:35:00,37.25,37.26,37.23,37.26,28800.0,20.1144,20.1198,20.1036,20.1198,28800.0
2013-03-07 14:40:00,37.26,37.27,37.24,37.26,28200.0,20.1198,20.1252,20.109,20.1198,28200.0
2013-03-07 14:45:00,37.26,37.28,37.25,37.27,24300.0,20.1198,20.1306,20.1144,20.1252,24300.0
2013-03-07 14:50:00,37.27,37.27,37.25,37.25,31900.0,20.1252,20.1252,20.1144,20.1144,31900.0
2013-03-07 14:55:00,37.25,37.27,37.25,37.26,26900.0,20.1144,20.1252,20.1144,20.1198,26900.0
2013-03-07 15:00:00,37.26,37.26,37.23,37.24,34300.0,20.1198,20.1198,20.1036,20.109,34300.0
2013-03-07 15:05:00,37.24,37.27,37.23,37.24,50300.0,20.109,20.1252,20.1036,20.109,50300.0
2013-03-07 15:10:00,37.24,37.26,37.23,37.25,34600.0,20.109,20.1198,20.1036,20.1144,34600.0
2013-03-07 15:15:00,37.24,37.26,37.23,37.26,35000.0,20.109,20.1198,20.1036,20.1198,35000.0
2013-03-07 15:20:00,37.26,37.26,37.24,37.25,88600.0,20.1198,20.1198,20.109,20.1144,88600.0
2013-03-07 15:25:00,37.25,37.27,37.24,37.26,49900.0,20.1144,20.1252,20.109,20.1198,49900.0
2013-03-07 15:30:00,37.27,37.27,37.25,37.27,27800.0,20.1252,20.1252,20.1144,20.1252,27800.0
2013-03-07 15:35:00,37.27,37.27,37.25,37.25,44500.0,20.1252,20.1252,20.1144,20.1144,44500.0
2013-03-07 15:40:00,37.25,37.26,37.25,37.26,87600.0,20.1144,20.1198,20.1144,20.1198,87600.0
2013-03-07 15:45:00,37.26,37.27,37.25,37.26,80800.0,20.1198,20.1252,20.1144,20.1198,80800.0
2013-03-07 15:50:00,37.26,37.26,37.25,37.26,66100.0,20.1198,20.1198,20.1144,20.1198,66100.0
2013-03-07 15:55:00,37.25,37.27,37.24,37.24,207100.0,20.1144,20.1252,20.109,20.109,207100.0
2013-03-08 09:30:00,37.38,37.45,37.24,37.33,73400.0,20.1846,20.2224,20.109,20.1576,73400.0
2013-03-08 09:35:00,37.33,37.34,37.24,37.26,81700.0,20.1576,20.163,20.109,20.1198,81700.0
2013-03-08 09:40:00,37.25,37.32,37.22,37.26,35800.0,20.1144,20.1522,20.0982,20.1198,35800.0
2013-03-08 09:45:00,37.27,37.29,37.25,37.27,16300.0,20.1252,20.136,20.1144,20.1252,16300.0
2013-03-08 09:50:00,37.28,37.28,37.25,37.25,18000.0,20.1306,20.1306,20.1144,20.1144,18000.0
2013-03-08 09:55:00,37.23,37.29,37.23,37.28,16800.0,20.1036,20.136,20.1036,20.1306,16800.0
2013-03-08 10:00:00,37.29,37.3,37.26,37.3,18000.0,20.136,20.1414,20.1198,20.1414,18000.0
2013-03-08 10:05:00,37.3,37.3,37.25,37.27,31600.0,20.1414,20.1414,20.1144,20.1252,31600.0
2013-03-08 10:10:00,37.27,37.27,37.16,37.18,24800.0,20.1252,20.1252,20.0658,20.0766,24800.0
2013-03-08 10:15:00,37.17,37.25,37.17,37.25,19700.0,20.0712,20.1144,20.0712,20.1144,19700.0
2013-03-08 10:20:00,37.25,37.34,37.25,37.34,19600.0,20.1144,20.163,20.1144,20.163,19600.0
2013-03-08 10:25:00,37.35,37.35,37.28,37.33,26800.0,20.1684,20.1684,20.1306,20.1576,26800.0
2013-03-08 10:30:00,37.33,37.33,37.3,37.32,19900.0,20.1576,20.1576,20.1414,20.1522,19900.0
2013-03-08 10:35:00,37.31,37.32,37.26,37.28,20300.0,20.1468,20.1522,20.1198,20.1306,20300.0
2013-03-08 10:40:00,37.27,37.31,37.27,37.27,26800.0,20.1252,20.1468,20.1252,20.1252,26800.0
2013-03-08 10:45:00,37.27,37.28,37.26,37.27,12200.0,20.1252,20.1306,20.1198,20.1252,12200.0
2013-03-08 10:50:00,37.27,37.28,37.23,37.25,23100.0,20.1252,20.1306,20.1036,20.1144,23100.0
2013-03-08 10:55:00,37.24,37.28,37.2,37.22,76500.0,20.109,20.1306,20.0874,20.0982,76500.0
2013-03-08 11:00:00,37.22,37.22,37.12,37.14,52500.0,20.0982,20.0982,20.0442,20.055,52500.0
2013-03-08 11:05:00,37.13,37.15,37.12,37.13,77700.0,20.0496,20.0604,20.0442,20.0496,77700.0
2013-03-08 11:10:00,37.13,37.14,37.11,37.12,14400.0,20.0496,20.055,20.0388,20.0442,14400.0
2013-03-08 11:15:00,37.12,37.14,37.09,37.09,23300.0,20.0442,20.055,20.028,20.028,23300.0
2013-03-08 11:20:00,37.09,37.11,37.09,37.1,121700.0,20.028,20.0388,20.028,20.0334,121700.0
2013-03-08 11:25:00,37.11,37.14,37.1,37.14,28600.0,20.0388,20.055,20.0334,20.055,28600.0
2013-03-08 11:30:00,37.14,37.21,37.13,37.17,48900.0,20.055,20.0928,20.0496,20.0712,48900.0
2013-03-08 11:35:00,37.16,37.2,37.15,37.19,24300.0,20.0658,20.0874,20.0604,20.082,24300.0
2013-03-08 11:40:00,37.19,37.2,37.18,37.19,15100.0,20.082,20.0874,20.0766,20.082,15100.0
2013-03-08 11:45:00,37.18,37.21,37.18,37.21,12400.0,20.0766,20.0928,20.0766,20.0928,12400.0
2013-03-08 11:50:00,37.22,37.24,37.2,37.22,25900.0,20.0982,20.109,20.0874,20.0982,25900.0
2013-03-08 11:55:00,37.21,37.23,37.2,37.22,39300.0,20.0928,20.1036,20.0874,20.0982,39300.0
2013-03-08 12:00:00,37.23,37.24,37.22,37.23,33400.0,20.1036,20.109,20.0982,20.1036,33400.0
2013-03-08 12:05:00,37.23,37.24,37.22,37.23,29700.0,20.1036,20.109,20.0982,20.1036,29700.0
2013-03-08 12:10:00,37.22,37.24,37.19,37.21,32000.0,20.0982,20.109,20.082,20.0928,32000.0
2013-03-08 12:15:00,37.21,37.21,37.2,37.2,19200.0,20.0928,20.0928,20.0874,20.0874,19200.0
2013-03-08 12:20:00,37.2,37.23,37.2,37.23,21100.0,20.0874,20.1036,20.0874,20.1036,21100.0
2013-03-08 12:25:00,37.23,37.23,37.2,37.2,24000.0,20.1036,20.1036,20.0874,20.0874,24000.0
2013-03-08 12:30:00,37.2,37.21,37.2,37.2,14100.0,20.0874,20.0928,20.0874,20.0874,14100.0
2013-03-08 12:35:00,37.2,37.21,37.2,37.2,20800.0,20.0874,20.0928,20.0874,20.0874,20800.0
2013-03-08 12:40:00,37.2,37.24,37.2,37.21,30000.0,20.0874,20.109,20.0874,20.0928,30000.0
2013-03-08 12:45:00,37.22,37.24,37.21,37.23,30100.0,20.0982,20.109,20.0928,20.1036,30100.0
2013-03-08 12:50:00,37.22,37.27,37.21,37.27,23400.0,20.0982,20.1252,20.0928,20.1252,23400.0
2013-03-08 12:55:00,37.27,37.3,37.26,37.29,21000.0,20.1252,20.1414,20.1198,20.136,21000.0
2013-03-08 13:00:00,37.3,37.3,37.26,37.26,24500.0,20.1414,20.1414,20.1198,20.1198,24500.0
2013-03-08 13:05:00,37.26,37.3,37.25,37.29,15600.0,20.1198,20.1414,20.1144,20.136,15600.0
2013-03-08 13:10:00,37.29,37.34,37.29,37.34,35300.0,20.136,20.163,20.136,20.163,35300.0
2013-03-08 13:15:00,37.34,37.36,37.33,37.36,14400.0,20.163,20.1738,20.1576,20.1738,14400.0
2013-03-08 13:20:00,37.35,37.36,37.34,37.35,47200.0,20.1684,20.1738,20.163,20.1684,47200.0
2013-03-08 13:25:00,37.34,37.35,37.33,37.33,21800.0,20.163,20.1684,20.1576,20.1576,21800.0
2013-03-08 13:30:00,37.33,37.34,37.31,37.31,16900.0,20.1576,20.163,20.1468,20.1468,16900.0
2013-03-08 13:35:00,37.31,37.32,37.3,37.32,23600.0,20.1468,20.1522,20.1414,20.1522,23600.0
2013-03-08 13:40:00,37.32,37.35,37.31,37.34,36800.0,20.1522,20.1684,20.1468,20.163,36800.0
2013-03-08 13:45:00,37.34,37.36,37.34,37.36,9000.0,20.163,20.1738,20.163,20.1738,9000.0
2013-03-08 13:50:00,37.35,37.36,37.35,37.36,3900.0,20.1684,20.1738,20.1684,20.1738,3900.0
2013-03-08 13:55:00,37.35,37.36,37.35,37.36,16200.0,20.1684,20.1738,20.1684,20.1738,16200.0
2013-03-08 14:00:00,37.35,37.37,37.35,37.37,28400.0,20.1684,20.1792,20.1684,20.1792,28400.0
2013-03-08 14:05:00,37.37,37.37,37.36,37.36,10700.0,20.1792,20.1792,20.1738,20.1738,10700.0
2013-03-08 14:10:00,37.37,37.37,37.35,37.35,25100.0,20.1792,20.1792,20.1684,20.1684,25100.0
2013-03-08 14:15:00,37.35,37.37,37.35,37.36,32800.0,20.1684,20.1792,20.1684,20.1738,32800.0
2013-03-08 14:20:00,37.35,37.39,37.35,37.38,18900.0,20.1684,20.19,20.1684,20.1846,18900.0
2013-03-08 14:25:00,37.37,37.4,37.37,37.4,15900.0,20.1792,20.1954,20.1792,20.1954,15900.0
2013-03-08 14:30:00,37.4,37.41,37.39,37.41,24700.0,20.1954,20.2008,20.19,20.2008,24700.0
2013-03-08 14:35:00,37.4,37.41,37.39,37.39,14300.0,20.1954,20.2008,20.19,20.19,14300.0
2013-03-08 14:40:00,37.4,37.4,37.37,37.37,18000.0,20.1954,20.1954,20.1792,20.1792,18000.0
2013-03-08 14:45:00,37.36,37.4,37.36,37.37,30100.0,20.1738,20.1954,20.1738,20.1792,30100.0
2013-03-08 14:50:00,37.38,37.39,37.36,37.37,17600.0,20.1846,20.19,20.1738,20.1792,17600.0
2013-03-08 14:55:00,37.36,37.39,37.36,37.39,17500.0,20.1738,20.19,20.1738,20.19,17500.0
2013-03-08 15:00:00,37.39,37.42,37.38,37.4,28800.0,20.19,20.2062,20.1846,20.1954,28800.0
2013-03-08 15:05:00,37.4,37.41,37.39,37.4,14000.0,20.1954,20.2008,20.19,20.1954,14000.0
2013-03-08 15:10:00,37.39,37.42,37.39,37.4,80600.0,20.19,20.2062,20.19,20.1954,80600.0
2013-03-08 15:15:00,37.4,37.41,37.39,37.4,37900.0,20.1954,20.2008,20.19,20.1954,37900.0
2013-03-08 15:20:00,37.41,37.42,37.39,37.4,36400.0,20.2008,20.2062,20.19,20.1954,36400.0
2013-03-08 15:25:00,37.4,37.4,37.38,37.39,27000.0,20.1954,20.1954,20.1846,20.19,27000.0
2013-03-08 15:30:00,37.4,37.4,37.38,37.4,32000.0,20.1954,20.1954,20.1846,20.1954,32000.0
2013-03-08 15:35:00,37.4,37.4,37.37,37.37,53900.0,20.1954,20.1954,20.1792,20.1792,53900.0
2013-03-08 15:40:00,37.38,37.38,37.37,37.37,22900.0,20.1846,20.1846,20.1792,20.1792,22900.0
2013-03-08 15:45:00,37.37,37.42,37.36,37.42,93500.0,20.1792,20.2062,20.1738,20.2062,93500.0
2013-03-08 15:50:00,37.42,37.44,37.4,37.41,86300.0,20.2062,20.217,20.1954,20.2008,86300.0
2013-03-08 15:55:00,37.41,37.41,37.3,37.32,200000.0,20.2008,20.2008,20.1414,20.1522,200000.0
2013-03-11 09:30:00,37.38,37.41,37.32,37.38,43100.0,20.1846,20.2008,20.1522,20.1846,43100.0
2013-03-11 09:35:00,37.37,37.37,37.25,37.27,11200.0,20.1792,20.1792,20.1144,20.1252,11200.0
2013-03-11 09:40:00,37.26,37.27,37.2,37.21,10100.0,20.1198,20.1252,20.0874,20.0928,10100.0
2013-03-11 09:45:00,37.21,37.26,37.2,37.23,8300.0,20.0928,20.1198,20.0874,20.1036,8300.0
2013-03-11 09:50:00,37.23,37.29,37.23,37.27,12900.0,20.1036,20.136,20.1036,20.1252,12900.0
2013-03-11 09:55:00,37.27,37.28,37.23,37.24,9300.0,20.1252,20.1306,20.1036,20.109,9300.0
2013-03-11 10:00:00,37.23,37.25,37.18,37.19,14100.0,20.1036,20.1144,20.0766,20.082,14100.0
2013-03-11 10:05:00,37.17,37.19,37.16,37.17,6100.0,20.0712,20.082,20.0658,20.0712,6100.0
2013-03-11 10:10:00,37.18,37.23,37.18,37.2,13600.0,20.0766,20.1036,20.0766,20.0874,13600.0
2013-03-11 10:15:00,37.19,37.19,37.15,37.16,13100.0,20.082,20.082,20.0604,20.0658,13100.0
2013-03-11 10:20:00,37.17,37.17,37.15,37.16,4500.0,20.0712,20.0712,20.0604,20.0658,4500.0
2013-03-11 10:25:00,37.16,37.17,37.15,37.16,7400.0,20.0658,20.0712,20.0604,20.0658,7400.0
2013-03-11 10:30:00,37.16,37.22,37.15,37.22,24800.0,20.0658,20.0982,20.0604,20.0982,24800.0
2013-03-11 10:35:00,37.22,37.26,37.21,37.23,30400.0,20.0982,20.1198,20.0928,20.1036,30400.0
2013-03-11 10:40:00,37.24,37.25,37.23,37.25,12300.0,20.109,20.1144,20.1036,20.1144,12300.0
2013-03-11 10:45:00,37.24,37.25,37.23,37.24,11000.0,20.109,20.1144,20.1036,20.109,11000.0
2013-03-11 10:50:00,37.24,37.25,37.19,37.2,22600.0,20.109,20.1144,20.082,20.0874,22600.0
2013-03-11 10:55:00,37.2,37.2,37.13,37.17,20900.0,20.0874,20.0874,20.0496,20.0712,20900.0
2013-03-11 11:00:00,37.18,37.2,37.17,37.18,40300.0,20.0766,20.0874,20.0712,20.0766,40300.0
2013-03-11 11:05:00,37.19,37.21,37.16,37.17,32600.0,20.082,20.0928,20.0658,20.0712,32600.0
2013-03-11 11:10:00,37.17,37.2,37.16,37.2,54700.0,20.0712,20.0874,20.0658,20.0874,54700.0
2013-03-11 11:15:00,37.2,37.21,37.18,37.19,48800.0,20.0874,20.0928,20.0766,20.082,48800.0
2013-03-11 11:20:00,37.19,37.21,37.16,37.2,23400.0,20.082,20.0928,20.0658,20.0874,23400.0
2013-03-11 11:25:00,37.21,37.21,37.2,37.2,18600.0,20.0928,20.0928,20.0874,20.0874,18600.0
2013-03-11 11:30:00,37.2,37.21,37.19,37.19,37500.0,20.0874,20.0928,20.082,20.082,37500.0
2013-03-11 11:35:00,37.19,37.2,37.18,37.19,23400.0,20.082,20.0874,20.0766,20.082,23400.0
2013-03-11 11:40:00,37.19,37.19,37.18,37.19,10700.0,20.082,20.082,20.0766,20.082,10700.0
2013-03-11 11:45:00,37.18,37.18,37.13,37.17,15800.0,20.0766,20.0766,20.0496,20.0712,15800.0
2013-03-11 11:50:00,37.16,37.16,37.13,37.15,16900.0,20.0658,20.0658,20.0496,20.0604,16900.0
2013-03-11 11:55:00,37.15,37.17,37.15,37.16,16700.0,20.0604,20.0712,20.0604,20.0658,16700.0
2013-03-11 12:00:00,37.16,37.2,37.15,37.19,25800.0,20.0658,20.0874,20.0604,20.082,25800.0
2013-03-11 12:05:00,37.19,37.22,37.19,37.2,28000.0,20.082,20.0982,20.082,20.0874,28000.0
2013-03-11 12:10:00,37.19,37.2,37.19,37.2,15700.0,20.082,20.0874,20.082,20.0874,15700.0
2013-03-11 12:15:00,37.21,37.21,37.17,37.17,33100.0,20.0928,20.0928,20.0712,20.0712,33100.0
2013-03-11 12:20:00,37.18,37.19,37.18,37.19,22500.0,20.0766,20.082,20.0766,20.082,22500.0
2013-03-11 12:25:00,37.2,37.26,37.19,37.25,19200.0,20.0874,20.1198,20.082,20.1144,19200.0
2013-03-11 12:30:00,37.25,37.26,37.24,37.25,7400.0,20.1144,20.1198,20.109,20.1144,7400.0
2013-03-11 12:35:00,37.25,37.29,37.25,37.27,7200.0,20.1144,20.136,20.1144,20.1252,7200.0
2013-03-11 12:40:00,37.27,37.29,37.27,37.29,6300.0,20.1252,20.136,20.1252,20.136,6300.0
2013-03-11 12:45:00,37.29,37.37,37.28,37.37,11400.0,20.136,20.1792,20.1306,20.1792,11400.0
2013-03-11 12:50:00,37.37,37.37,37.33,37.34,8000.0,20.1792,20.1792,20.1576,20.163,8000.0
2013-03-11 12:55:00,37.34,37.39,37.34,37.36,19600.0,20.163,20.19,20.163,20.1738,19600.0
2013-03-11 13:00:00,37.36,37.39,37.36,37.39,12600.0,20.1738,20.19,20.1738,20.19,12600.0
2013-03-11 13:05:00,37.38,37.43,37.38,37.39,23800.0,20.1846,20.2116,20.1846,20.19,23800.0
2013-03-11 13:10:00,37.39,37.4,37.37,37.39,13200.0,20.19,20.1954,20.1792,20.19,13200.0
2013-03-11 13:15:00,37.39,37.4,37.39,37.4,3900.0,20.19,20.1954,20.19,20.1954,3900.0
2013-03-11 13:20:00,37.4,37.41,37.4,37.41,5700.0,20.1954,20.2008,20.1954,20.2008,5700.0
2013-03-11 13:25:00,37.41,37.41,37.37,37.37,13000.0,20.2008,20.2008,20.1792,20.1792,13000.0
2013-03-11 13:30:00,37.38,37.38,37.35,37.36,11200.0,20.1846,20.1846,20.1684,20.1738,11200.0
2013-03-11 13:35:00,37.36,37.39,37.35,37.39,7400.0,20.1738,20.19,20.1684,20.19,7400.0
2013-03-11 13:40:00,37.39,37.4,37.35,37.35,10100.0,20.19,20.1954,20.1684,20.1684,10100.0
2013-03-11 13:45:00,37.35,37.35,37.32,37.32,15200.0,20.1684,20.1684,20.1522,20.1522,15200.0
2013-03-11 13:50:00,37.32,37.34,37.31,37.32,10500.0,20.1522,20.163,20.1468,20.1522,10500.0
2013-03-11 13:55:00,37.32,37.33,37.32,37.32,5900.0,20.1522,20.1576,20.1522,20.1522,5900.0
2013-03-11 14:00:00,37.33,37.35,37.32,37.35,14200.0,20.1576,20.1684,20.1522,20.1684,14200.0
2013-03-11 14:05:00,37.35,37.35,37.32,37.35,23200.0,20.1684,20.1684,20.1522,20.1684,23200.0
2013-03-11 14:10:00,37.34,37.36,37.34,37.36,8100.0,20.163,20.1738,20.163,20.1738,8100.0
2013-03-11 14:15:00,37.36,37.37,37.33,37.34,60400.0,20.1738,20.1792,20.1576,20.163,60400.0
2013-03-11 14:20:00,37.35,37.36,37.32,37.36,23800.0,20.1684,20.1738,20.1522,20.1738,23800.0
2013-03-11 14:25:00,37.36,37.38,37.36,37.38,5800.0,20.1738,20.1846,20.1738,20.1846,5800.0
2013-03-11 14:30:00,37.38,37.38,37.33,37.34,12000.0,20.1846,20.1846,20.1576,20.163,12000.0
2013-03-11 14:35:00,37.34,37.36,37.34,37.35,17500.0,20.163,20.1738,20.163,20.1684,17500.0
2013-03-11 14:40:00,37.35,37.36,37.34,37.35,16900.0,20.1684,20.1738,20.163,20.1684,16900.0
2013-03-11 14:45:00,37.34,37.36,37.33,37.34,21600.0,20.163,20.1738,20.1576,20.163,21600.0
2013-03-11 14:50:00,37.34,37.34,37.32,37.32,6100.0,20.163,20.163,20.1522,20.1522,6100.0
2013-03-11 14:55:00,37.33,37.35,37.32,37.35,13000.0,20.1576,20.1684,20.1522,20.1684,13000.0
2013-03-11 15:00:00,37.35,37.35,37.32,37.33,14000.0,20.1684,20.1684,20.1522,20.1576,14000.0
2013-03-11 15:05:00,37.33,37.33,37.3,37.31,11700.0,20.1576,20.1576,20.1414,20.1468,11700.0
2013-03-11 15:10:00,37.3,37.32,37.3,37.32,10300.0,20.1414,20.1522,20.1414,20.1522,10300.0
2013-03-11 15:15:00,37.31,37.32,37.28,37.3,19500.0,20.1468,20.1522,20.1306,20.1414,19500.0
2013-03-11 15:20:00,37.31,37.32,37.3,37.32,13800.0,20.1468,20.1522,20.1414,20.1522,13800.0
2013-03-11 15:25:00,37.32,37.34,37.32,37.34,12900.0,20.1522,20.163,20.1522,20.163,12900.0
2013-03-11 15:30:00,37.34,37.34,37.3,37.3,26700.0,20.163,20.163,20.1414,20.1414,26700.0
2013-03-11 15:35:00,37.31,37.32,37.27,37.27,23800.0,20.1468,20.1522,20.1252,20.1252,23800.0
2013-03-11 15:40:00,37.26,37.26,37.25,37.25,35500.0,20.1198,20.1198,20.1144,20.1144,35500.0
2013-03-11 15:45:00,37.25,37.3,37.24,37.3,106600.0,20.1144,20.1414,20.109,20.1414,106600.0
2013-03-11 15:50:00,37.29,37.31,37.28,37.29,71300.0,20.136,20.1468,20.1306,20.136,71300.0
2013-03-11 15:55:00,37.29,37.34,37.28,37.32,119100.0,20.136,20.163,20.1306,20.1522,119100.0
2013-03-12 09:30:00,37.36,37.46,37.25,37.27,52800.0,20.1738,20.2278,20.1144,20.1252,52800.0
2013-03-12 09:35:00,37.25,37.3,37.2,37.24,7600.0,20.1144,20.1414,20.0874,20.109,7600.0
2013-03-12 09:40:00,37.27,37.39,37.27,37.32,13500.0,20.1252,20.19,20.1252,20.1522,13500.0
2013-03-12 09:45:00,37.33,37.33,37.26,37.27,7400.0,20.1576,20.1576,20.1198,20.1252,7400.0
2013-03-12 09:50:00,37.27,37.37,37.27,37.32,18100.0,20.1252,20.1792,20.1252,20.1522,18100.0
2013-03-12 09:55:00,37.32,37.38,37.32,37.35,23700.0,20.1522,20.1846,20.1522,20.1684,23700.0
2013-03-12 10:00:00,37.37,37.42,37.35,37.39,25400.0,20.1792,20.2062,20.1684,20.19,25400.0
2013-03-12 10:05:00,37.42,37.45,37.4,37.41,46200.0,20.2062,20.2224,20.1954,20.2008,46200.0
2013-03-12 10:10:00,37.41,37.44,37.4,37.41,14500.0,20.2008,20.217,20.1954,20.2008,14500.0
2013-03-12 10:15:00,37.4,37.46,37.4,37.44,18700.0,20.1954,20.2278,20.1954,20.217,18700.0
2013-03-12 10:20:00,37.44,37.47,37.43,37.44,23500.0,20.217,20.2332,20.2116,20.217,23500.0
2013-03-12 10:25:00,37.44,37.46,37.41,37.41,39700.0,20.217,20.2278,20.2008,20.2008,39700.0
2013-03-12 10:30:00,37.42,37.42,37.37,37.38,80400.0,20.2062,20.2062,20.1792,20.1846,80400.0
2013-03-12 10:35:00,37.38,37.39,37.37,37.39,23900.0,20.1846,20.19,20.1792,20.19,23900.0
2013-03-12 10:40:00,37.39,37.39,37.34,37.35,55800.0,20.19,20.19,20.163,20.1684,55800.0
2013-03-12 10:45:00,37.35,37.37,37.34,37.34,11300.0,20.1684,20.1792,20.163,20.163,11300.0
2013-03-12 10:50:00,37.34,37.36,37.32,37.36,15300.0,20.163,20.1738,20.1522,20.1738,15300.0
2013-03-12 10:55:00,37.37,37.37,37.32,37.34,14800.0,20.1792,20.1792,20.1522,20.163,14800.0
2013-03-12 11:00:00,37.35,37.35,37.33,37.34,22100.0,20.1684,20.1684,20.1576,20.163,22100.0
2013-03-12 11:05:00,37.32,37.32,37.26,37.26,23100.0,20.1522,20.1522,20.1198,20.1198,23100.0
2013-03-12 11:10:00,37.26,37.29,37.26,37.29,29300.0,20.1198,20.136,20.1198,20.136,29300.0
2013-03-12 11:15:00,37.28,37.3,37.28,37.29,21300.0,20.1306,20.1414,20.1306,20.136,21300.0
2013-03-12 11:20:00,37.28,37.3,37.26,37.26,38000.0,20.1306,20.1414,20.1198,20.1198,38000.0
2013-03-12 11:25:00,37.26,37.29,37.25,37.25,12200.0,20.1198,20.136,20.1144,20.1144,12200.0
2013-03-12 11:30:00,37.25,37.26,37.24,37.25,21100.0,20.1144,20.1198,20.109,20.1144,21100.0
2013-03-12 11:35:00,37.25,37.27,37.22,37.22,18600.0,20.1144,20.1252,20.0982,20.0982,18600.0
2013-03-12 11:40:00,37.22,37.29,37.22,37.28,28100.0,20.0982,20.136,20.0982,20.1306,28100.0
2013-03-12 11:45:00,37.28,37.33,37.28,37.33,49900.0,20.1306,20.1576,20.1306,20.1576,49900.0
2013-03-12 11:50:00,37.33,37.35,37.31,37.32,62700.0,20.1576,20.1684,20.1468,20.1522,62700.0
2013-03-12 11:55:00,37.32,37.36,37.31,37.31,16300.0,20.1522,20.1738,20.1468,20.1468,16300.0
2013-03-12 12:00:00,37.31,37.34,37.29,37.3,27700.0,20.1468,20.163,20.136,20.1414,27700.0
2013-03-12 12:05:00,37.3,37.31,37.29,37.31,13800.0,20.1414,20.1468,20.136,20.1468,13800.0
2013-03-12 12:10:00,37.3,37.31,37.28,37.3,9700.0,20.1414,20.1468,20.1306,20.1414,9700.0
2013-03-12 12:15:00,37.3,37.3,37.26,37.27,33900.0,20.1414,20.1414,20.1198,20.1252,33900.0
2013-03-12 12:20:00,37.26,37.27,37.22,37.22,26200.0,20.1198,20.1252,20.0982,20.0982,26200.0
2013-03-12 12:25:00,37.23,37.23,37.2,37.2,24300.0,20.1036,20.1036,20.0874,20.0874,24300.0
2013-03-12 12:30:00,37.19,37.23,37.19,37.23,10000.0,20.082,20.1036,20.082,20.1036,10000.0
2013-03-12 12:35:00,37.23,37.23,37.19,37.19,18600.0,20.1036,20.1036,20.082,20.082,18600.0
2013-03-12 12:40:00,37.2,37.23,37.19,37.22,50300.0,20.0874,20.1036,20.082,20.0982,50300.0
2013-03-12 12:45:00,37.23,37.23,37.2,37.2,7500.0,20.1036,20.1036,20.0874,20.0874,7500.0
2013-03-12 12:50:00,37.21,37.22,37.19,37.2,17400.0,20.0928,20.0982,20.082,20.0874,17400.0
2013-03-12 12:55:00,37.2,37.25,37.19,37.22,27900.0,20.0874,20.1144,20.082,20.0982,27900.0
2013-03-12 13:00:00,37.23,37.23,37.21,37.22,5700.0,20.1036,20.1036,20.0928,20.0982,5700.0
2013-03-12 13:05:00,37.22,37.25,37.22,37.25,11400.0,20.0982,20.1144,20.0982,20.1144,11400.0
2013-03-12 13:10:00,37.25,37.25,37.22,37.22,24800.0,20.1144,20.1144,20.0982,20.0982,24800.0
2013-03-12 13:15:00,37.22,37.24,37.22,37.23,6000.0,20.0982,20.109,20.0982,20.1036,6000.0
2013-03-12 13:20:00,37.23,37.24,37.23,37.24,12300.0,20.1036,20.109,20.1036,20.109,12300.0
2013-03-12 13:25:00,37.23,37.24,37.22,37.24,15000.0,20.1036,20.109,20.0982,20.109,15000.0
2013-03-12 13:30:00,37.24,37.24,37.22,37.22,16000.0,20.109,20.109,20.0982,20.0982,16000.0
2013-03-12 13:35:00,37.22,37.24,37.21,37.22,16600.0,20.0982,20.109,20.0928,20.0982,16600.0
2013-03-12 13:40:00,37.21,37.22,37.2,37.22,11800.0,20.0928,20.0982,20.0874,20.0982,11800.0
2013-03-12 13:45:00,37.22,37.23,37.18,37.18,17700.0,20.0982,20.1036,20.0766,20.0766,17700.0
2013-03-12 13:50:00,37.18,37.21,37.18,37.2,48700.0,20.0766,20.0928,20.0766,20.0874,48700.0
2013-03-12 13:55:00,37.19,37.22,37.18,37.19,45900.0,20.082,20.0982,20.0766,20.082,45900.0
2013-03-12 14:00:00,37.19,37.2,37.16,37.16,24600.0,20.082,20.0874,20.0658,20.0658,24600.0
2013-03-12 14:05:00,37.17,37.19,37.16,37.18,29300.0,20.0712,20.082,20.0658,20.0766,29300.0
2013-03-12 14:10:00,37.19,37.19,37.16,37.17,21900.0,20.082,20.082,20.0658,20.0712,21900.0
2013-03-12 14:15:00,37.17,37.19,37.16,37.18,18200.0,20.0712,20.082,20.0658,20.0766,18200.0
2013-03-12 14:20:00,37.17,37.2,37.17,37.2,18000.0,20.0712,20.0874,20.0712,20.0874,18000.0
2013-03-12 14:25:00,37.2,37.2,37.18,37.18,19800.0,20.0874,20.0874,20.0766,20.0766,19800.0
2013-03-12 14:30:00,37.19,37.2,37.18,37.2,25600.0,20.082,20.0874,20.0766,20.0874,25600.0
2013-03-12 14:35:00,37.2,37.2,37.19,37.2,89500.0,20.0874,20.0874,20.082,20.0874,89500.0
2013-03-12 14:40:00,37.2,37.21,37.19,37.2,28900.0,20.0874,20.0928,20.082,20.0874,28900.0
2013-03-12 14:45:00,37.21,37.22,37.19,37.2,49300.0,20.0928,20.0982,20.082,20.0874,49300.0
2013-03-12 14:50:00,37.2,37.23,37.19,37.23,32500.0,20.0874,20.1036,20.082,20.1036,32500.0
2013-03-12 14:55:00,37.23,37.24,37.19,37.2,52000.0,20.1036,20.109,20.082,20.0874,52000.0
2013-03-12 15:00:00,37.2,37.2,37.18,37.19,29500.0,20.0874,20.0874,20.0766,20.082,29500.0
2013-03-12 15:05:00,37.19,37.2,37.17,37.19,35300.0,20.082,20.0874,20.0712,20.082,35300.0
2013-03-12 15:10:00,37.2,37.2,37.16,37.18,90500.0,20.0874,20.0874,20.0658,20.0766,90500.0
2013-03-12 15:15:00,37.17,37.2,37.16,37.16,49500.0,20.0712,20.0874,20.0658,20.0658,49500.0
2013-03-12 15:20:00,37.17,37.2,37.15,37.2,45600.0,20.0712,20.0874,20.0604,20.0874,45600.0
2013-03-12 15:25:00,37.2,37.2,37.16,37.17,46900.0,20.0874,20.0874,20.0658,20.0712,46900.0
2013-03-12 15:30:00,37.17,37.2,37.17,37.2,32200.0,20.0712,20.0874,20.0712,20.0874,32200.0
2013-03-12 15:35:00,37.2,37.2,37.18,37.19,57200.0,20.0874,20.0874,20.0766,20.082,57200.0
2013-03-12 15:40:00,37.19,37.2,37.13,37.15,118900.0,20.082,20.0874,20.0496,20.0604,118900.0
2013-03-12 15:45:00,37.15,37.19,37.15,37.19,115700.0,20.0604,20.082,20.0604,20.082,115700.0
2013-03-12 15:50:00,37.19,37.21,37.18,37.21,192000.0,20.082,20.0928,20.0766,20.0928,192000.0
2013-03-12 15:55:00,37.21,37.27,37.2,37.27,361800.0,20.0928,20.1252,20.0874,20.1252,361800.0
2013-03-13 09:30:00,37.25,37.35,37.25,37.35,40800.0,20.1144,20.1684,20.1144,20.1684,40800.0
2013-03-13 09:35:00,37.34,37.34,37.25,37.28,38700.0,20.163,20.163,20.1144,20.1306,38700.0
2013-03-13 09:40:00,37.27,37.28,37.04,37.04,69200.0,20.1252,20.1306,20.001,20.001,69200.0
2013-03-13 09:45:00,37.03,37.04,36.89,36.95,61200.0,19.9956,20.001,19.92,19.9524,61200.0
2013-03-13 09:50:00,36.95,36.97,36.91,36.93,21800.0,19.9524,19.9632,19.9308,19.9416,21800.0
2013-03-13 09:55:00,36.94,36.94,36.86,36.87,19200.0,19.947,19.947,19.9038,19.9092,19200.0
2013-03-13 10:00:00,36.87,36.89,36.8,36.87,33200.0,19.9092,19.92,19.8714,19.9092,33200.0
2013-03-13 10:05:00,36.86,36.89,36.83,36.83,20900.0,19.9038,19.92,19.8876,19.8876,20900.0
2013-03-13 10:10:00,36.83,36.86,36.81,36.84,21800.0,19.8876,19.9038,19.8768,19.893,21800.0
2013-03-13 10:15:00,36.84,36.86,36.81,36.84,25800.0,19.893,19.9038,19.8768,19.893,25800.0
2013-03-13 10:20:00,36.85,36.9,36.81,36.9,37000.0,19.8984,19.9254,19.8768,19.9254,37000.0
2013-03-13 10:25:00,36.91,36.93,36.86,36.92,31900.0,19.9308,19.9416,19.9038,19.9362,31900.0
2013-03-13 10:30:00,36.92,36.93,36.84,36.84,64300.0,19.9362,19.9416,19.893,19.893,64300.0
2013-03-13 10:35:00,36.83,36.85,36.82,36.84,19200.0,19.8876,19.8984,19.8822,19.893,19200.0
2013-03-13 10:40:00,36.85,36.87,36.82,36.87,24800.0,19.8984,19.9092,19.8822,19.9092,24800.0
2013-03-13 10:45:00,36.88,36.88,36.83,36.84,26000.0,19.9146,19.9146,19.8876,19.893,26000.0
2013-03-13 10:50:00,36.84,36.85,36.8,36.84,29900.0,19.893,19.8984,19.8714,19.893,29900.0
2013-03-13 10:55:00,36.85,36.87,36.84,36.86,42200.0,19.8984,19.9092,19.893,19.9038,42200.0
2013-03-13 11:00:00,36.86,36.87,36.84,36.86,52000.0,19.9038,19.9092,19.893,19.9038,52000.0
2013-03-13 11:05:00,36.86,36.88,36.85,36.88,33400.0,19.9038,19.9146,19.8984,19.9146,33400.0
2013-03-13 11:10:00,36.87,36.88,36.85,36.87,88900.0,19.9092,19.9146,19.8984,19.9092,88900.0
2013-03-13 11:15:00,36.87,36.87,36.84,36.86,43900.0,19.9092,19.9092,19.893,19.9038,43900.0
2013-03-13 11:20:00,36.85,36.85,36.81,36.84,20100.0,19.8984,19.8984,19.8768,19.893,20100.0
2013-03-13 11:25:00,36.84,36.84,36.78,36.8,46900.0,19.893,19.893,19.8606,19.8714,46900.0
2013-03-13 11:30:00,36.8,36.82,36.79,36.8,36100.0,19.8714,19.8822,19.866,19.8714,36100.0
2013-03-13 11:35:00,36.8,36.83,36.8,36.83,27100.0,19.8714,19.8876,19.8714,19.8876,27100.0
2013-03-13 11:40:00,36.82,36.83,36.8,36.81,30500.0,19.8822,19.8876,19.8714,19.8768,30500.0
2013-03-13 11:45:00,36.81,36.82,36.79,36.82,18400.0,19.8768,19.8822,19.866,19.8822,18400.0
2013-03-13 11:50:00,36.82,36.86,36.81,36.86,14200.0,19.8822,19.9038,19.8768,19.9038,14200.0
2013-03-13 11:55:00,36.86,36.86,36.8,36.81,20300.0,19.9038,19.9038,19.8714,19.8768,20300.0
2013-03-13 12:00:00,36.8,36.82,36.79,36.81,44400.0,19.8714,19.8822,19.866,19.8768,44400.0
2013-03-13 12:05:00,36.8,36.82,36.79,36.82,15900.0,19.8714,19.8822,19.866,19.8822,15900.0
2013-03-13 12:10:00,36.82,36.86,36.82,36.86,22400.0,19.8822,19.9038,19.8822,19.9038,22400.0
2013-03-13 12:15:00,36.86,36.87,36.84,36.85,42200.0,19.9038,19.9092,19.893,19.8984,42200.0
2013-03-13 12:20:00,36.85,36.86,36.85,36.85,27000.0,19.8984,19.9038,19.8984,19.8984,27000.0
2013-03-13 12:25:00,36.85,36.89,36.84,36.87,33700.0,19.8984,19.92,19.893,19.9092,33700.0
2013-03-13 12:30:00,36.87,36.89,36.85,36.87,46700.0,19.9092,19.92,19.8984,19.9092,46700.0
2013-03-13 12:35:00,36.87,36.89,36.86,36.88,30100.0,19.9092,19.92,19.9038,19.9146,30100.0
2013-03-13 12:40:00,36.87,36.9,36.87,36.9,20700.0,19.9092,19.9254,19.9092,19.9254,20700.0
2013-03-13 12:45:00,36.9,36.93,36.86,36.88,34000.0,19.9254,19.9416,19.9038,19.9146,34000.0
2013-03-13 12:50:00,36.87,36.95,36.87,36.95,23300.0,19.9092,19.9524,19.9092,19.9524,23300.0
2013-03-13 12:55:00,36.95,36.95,36.91,36.93,22400.0,19.9524,19.9524,19.9308,19.9416,22400.0
2013-03-13 13:00:00,36.93,36.96,36.92,36.94,26000.0,19.9416,19.9578,19.9362,19.947,26000.0
2013-03-13 13:05:00,36.94,36.99,36.93,36.99,17200.0,19.947,19.974,19.9416,19.974,17200.0
2013-03-13 13:10:00,36.98,37.01,36.96,37.01,35800.0,19.9686,19.9848,19.9578,19.9848,35800.0
2013-03-13 13:15:00,37.0,37.02,36.99,37.0,22900.0,19.9794,19.9902,19.974,19.9794,22900.0
2013-03-13 13:20:00,37.0,37.02,36.98,37.01,21700.0,19.9794,19.9902,19.9686,19.9848,21700.0
2013-03-13 13:25:00,37.02,37.04,37.0,37.0,35400.0,19.9902,20.001,19.9794,19.9794,35400.0
2013-03-13 13:30:00,37.0,37.01,36.95,36.95,29600.0,19.9794,19.9848,19.9524,19.9524,29600.0
2013-03-13 13:35:00,36.95,36.96,36.94,36.95,19500.0,19.9524,19.9578,19.947,19.9524,19500.0
2013-03-13 13:40:00,36.95,36.97,36.94,36.97,16600.0,19.9524,19.9632,19.947,19.9632,16600.0
2013-03-13 13:45:00,36.97,36.98,36.94,36.94,13400.0,19.9632,19.9686,19.947,19.947,13400.0
2013-03-13 13:50:00,36.94,36.97,36.93,36.95,22300.0,19.947,19.9632,19.9416,19.9524,22300.0
2013-03-13 13:55:00,36.95,36.95,36.94,36.94,8000.0,19.9524,19.9524,19.947,19.947,8000.0
2013-03-13 14:00:00,36.95,36.97,36.92,36.95,24900.0,19.9524,19.9632,19.9362,19.9524,24900.0
2013-03-13 14:05:00,36.96,36.96,36.95,36.95,6300.0,19.9578,19.9578,19.9524,19.9524,6300.0
2013-03-13 14:10:00,36.95,36.96,36.95,36.95,16800.0,19.9524,19.9578,19.9524,19.9524,16800.0
2013-03-13 14:15:00,36.96,36.97,36.95,36.97,11700.0,19.9578,19.9632,19.9524,19.9632,11700.0
2013-03-13 14:20:00,36.97,36.97,36.94,36.95,31700.0,19.9632,19.9632,19.947,19.9524,31700.0
2013-03-13 14:25:00,36.96,36.98,36.93,36.93,26400.0,19.9578,19.9686,19.9416,19.9416,26400.0
2013-03-13 14:30:00,36.94,36.95,36.93,36.94,20100.0,19.947,19.9524,19.9416,19.947,20100.0
2013-03-13 14:35:00,36.94,36.94,36.91,36.93,19900.0,19.947,19.947,19.9308,19.9416,19900.0
2013-03-13 14:40:00,36.93,36.93,36.86,36.88,23600.0,19.9416,19.9416,19.9038,19.9146,23600.0
2013-03-13 14:45:00,36.88,36.89,36.87,36.89,29700.0,19.9146,19.92,19.9092,19.92,29700.0
2013-03-13 14:50:00,36.89,36.89,36.87,36.88,30800.0,19.92,19.92,19.9092,19.9146,30800.0
2013-03-13 14:55:00,36.88,36.95,36.87,36.95,34900.0,19.9146,19.9524,19.9092,19.9524,34900.0
2013-03-13 15:00:00,36.96,36.96,36.92,36.93,27500.0,19.9578,19.9578,19.9362,19.9416,27500.0
2013-03-13 15:05:00,36.92,36.93,36.89,36.92,31200.0,19.9362,19.9416,19.92,19.9362,31200.0
2013-03-13 15:10:00,36.92,36.95,36.89,36.93,110700.0,19.9362,19.9524,19.92,19.9416,110700.0
2013-03-13 15:15:00,36.93,36.97,36.93,36.95,36600.0,19.9416,19.9632,19.9416,19.9524,36600.0
2013-03-13 15:20:00,36.95,37.0,36.95,37.0,38900.0,19.9524,19.9794,19.9524,19.9794,38900.0
2013-03-13 15:25:00,37.0,37.0,36.98,36.98,34300.0,19.9794,19.9794,19.9686,19.9686,34300.0
2013-03-13 15:30:00,36.99,37.0,36.96,36.97,65300.0,19.974,19.9794,19.9578,19.9632,65300.0
2013-03-13 15:35:00,36.97,37.01,36.97,36.98,41400.0,19.9632,19.9848,19.9632,19.9686,41400.0
2013-03-13 15:40:00,36.98,36.99,36.96,36.96,36800.0,19.9686,19.974,19.9578,19.9578,36800.0
2013-03-13 15:45:00,36.96,36.97,36.94,36.95,96900.0,19.9578,19.9632,19.947,19.9524,96900.0
2013-03-13 15:50:00,36.94,37.0,36.94,37.0,90000.0,19.947,19.9794,19.947,19.9794,90000.0
2013-03-13 15:55:00,36.99,37.0,36.89,36.92,245200.0,19.974,19.9794,19.92,19.9362,245200.0
2013-03-14 09:30:00,37.0,37.03,36.96,37.01,30400.0,19.9794,19.9956,19.9578,19.9848,30400.0
2013-03-14 09:35:00,37.02,37.15,37.01,37.12,28800.0,19.9902,20.0604,19.9848,20.0442,28800.0
2013-03-14 09:40:00,37.12,37.15,37.07,37.15,13000.0,20.0442,20.0604,20.0172,20.0604,13000.0
2013-03-14 09:45:00,37.14,37.21,37.12,37.15,28300.0,20.055,20.0928,20.0442,20.0604,28300.0
2013-03-14 09:50:00,37.14,37.2,37.12,37.17,24400.0,20.055,20.0874,20.0442,20.0712,24400.0
2013-03-14 09:55:00,37.17,37.2,37.16,37.18,23400.0,20.0712,20.0874,20.0658,20.0766,23400.0
2013-03-14 10:00:00,37.18,37.2,37.17,37.2,19900.0,20.0766,20.0874,20.0712,20.0874,19900.0
2013-03-14 10:05:00,37.2,37.21,37.15,37.17,26000.0,20.0874,20.0928,20.0604,20.0712,26000.0
2013-03-14 10:10:00,37.17,37.18,37.12,37.13,19100.0,20.0712,20.0766,20.0442,20.0496,19100.0
2013-03-14 10:15:00,37.12,37.13,37.08,37.08,19700.0,20.0442,20.0496,20.0226,20.0226,19700.0
2013-03-14 10:20:00,37.09,37.1,37.05,37.09,16600.0,20.028,20.0334,20.0064,20.028,16600.0
2013-03-14 10:25:00,37.08,37.1,37.07,37.08,20800.0,20.0226,20.0334,20.0172,20.0226,20800.0
2013-03-14 10:30:00,37.08,37.1,37.07,37.09,19000.0,20.0226,20.0334,20.0172,20.028,19000.0
2013-03-14 10:35:00,37.1,37.1,37.08,37.09,14900.0,20.0334,20.0334,20.0226,20.028,14900.0
2013-03-14 10:40:00,37.09,37.11,37.08,37.09,77500.0,20.028,20.0388,20.0226,20.028,77500.0
2013-03-14 10:45:00,37.09,37.11,37.09,37.11,27400.0,20.028,20.0388,20.028,20.0388,27400.0
2013-03-14 10:50:00,37.11,37.11,37.09,37.09,19600.0,20.0388,20.0388,20.028,20.028,19600.0
2013-03-14 10:55:00,37.1,37.1,37.05,37.06,23500.0,20.0334,20.0334,20.0064,20.0118,23500.0
2013-03-14 11:00:00,37.06,37.07,37.03,37.05,15800.0,20.0118,20.0172,19.9956,20.0064,15800.0
2013-03-14 11:05:00,37.05,37.06,37.0,37.01,19600.0,20.0064,20.0118,19.9794,19.9848,19600.0
2013-03-14 11:10:00,37.01,37.05,37.01,37.02,12900.0,19.9848,20.0064,19.9848,19.9902,12900.0
2013-03-14 11:15:00,37.02,37.04,37.01,37.02,22300.0,19.9902,20.001,19.9848,19.9902,22300.0
2013-03-14 11:20:00,37.02,37.05,37.02,37.04,18600.0,19.9902,20.0064,19.9902,20.001,18600.0
2013-03-14 11:25:00,37.05,37.06,37.01,37.02,20600.0,20.0064,20.0118,19.9848,19.9902,20600.0
2013-03-14 11:30:00,37.01,37.06,37.0,37.0,17500.0,19.9848,20.0118,19.9794,19.9794,17500.0
2013-03-14 11:35:00,37.01,37.02,36.98,36.98,31400.0,19.9848,19.9902,19.9686,19.9686,31400.0
2013-03-14 11:40:00,36.98,37.0,36.98,37.0,8900.0,19.9686,19.9794,19.9686,19.9794,8900.0
2013-03-14 11:45:00,37.0,37.0,36.99,37.0,19100.0,19.9794,19.9794,19.974,19.9794,19100.0
2013-03-14 11:50:00,37.0,37.0,36.98,37.0,82600.0,19.9794,19.9794,19.9686,19.9794,82600.0
2013-03-14 11:55:00,37.0,37.01,36.99,36.99,22400.0,19.9794,19.9848,19.974,19.974,22400.0
2013-03-14 12:00:00,37.0,37.0,36.99,37.0,24700.0,19.9794,19.9794,19.974,19.9794,24700.0
2013-03-14 12:05:00,37.0,37.02,36.99,37.01,16300.0,19.9794,19.9902,19.974,19.9848,16300.0
2013-03-14 12:10:00,37.02,37.04,37.01,37.01,19500.0,19.9902,20.001,19.9848,19.9848,19500.0
2013-03-14 12:15:00,37.01,37.05,37.01,37.05,4400.0,19.9848,20.0064,19.9848,20.0064,4400.0
2013-03-14 12:20:00,37.04,37.05,37.02,37.05,16000.0,20.001,20.0064,19.9902,20.0064,16000.0
2013-03-14 12:25:00,37.05,37.05,37.02,37.05,20600.0,20.0064,20.0064,19.9902,20.0064,20600.0
2013-03-14 12:30:00,37.05,37.05,37.04,37.05,9000.0,20.0064,20.0064,20.001,20.0064,9000.0
2013-03-14 12:35:00,37.05,37.05,37.04,37.05,12200.0,20.0064,20.0064,20.001,20.0064,12200.0
2013-03-14 12:40:00,37.05,37.05,37.03,37.05,120900.0,20.0064,20.0064,19.9956,20.0064,120900.0
2013-03-14 12:45:00,37.04,37.05,37.01,37.02,22200.0,20.001,20.0064,19.9848,19.9902,22200.0
2013-03-14 12:50:00,37.01,37.01,36.98,36.98,12100.0,19.9848,19.9848,19.9686,19.9686,12100.0
2013-03-14 12:55:00,36.99,37.01,36.98,36.99,8600.0,19.974,19.9848,19.9686,19.974,8600.0
2013-03-14 13:00:00,36.98,36.99,36.91,36.94,26400.0,19.9686,19.974,19.9308,19.947,26400.0
2013-03-14 13:05:00,36.94,36.98,36.94,36.95,9700.0,19.947,19.9686,19.947,19.9524,9700.0
2013-03-14 13:10:00,36.96,36.98,36.92,36.95,14600.0,19.9578,19.9686,19.9362,19.9524,14600.0
2013-03-14 13:15:00,36.95,36.98,36.94,36.95,16600.0,19.9524,19.9686,19.947,19.9524,16600.0
2013-03-14 13:20:00,36.95,36.97,36.94,36.96,12900.0,19.9524,19.9632,19.947,19.9578,12900.0
2013-03-14 13:25:00,36.96,36.97,36.93,36.96,7600.0,19.9578,19.9632,19.9416,19.9578,7600.0
2013-03-14 13:30:00,36.95,36.96,36.94,36.95,10100.0,19.9524,19.9578,19.947,19.9524,10100.0
2013-03-14 13:35:00,36.96,36.96,36.92,36.92,44300.0,19.9578,19.9578,19.9362,19.9362,44300.0
2013-03-14 13:40:00,36.93,36.95,36.92,36.93,7400.0,19.9416,19.9524,19.9362,19.9416,7400.0
2013-03-14 13:45:00,36.94,36.95,36.93,36.94,12600.0,19.947,19.9524,19.9416,19.947,12600.0
2013-03-14 13:50:00,36.94,36.95,36.93,36.93,16200.0,19.947,19.9524,19.9416,19.9416,16200.0
2013-03-14 13:55:00,36.93,36.94,36.93,36.94,4200.0,19.9416,19.947,19.9416,19.947,4200.0
2013-03-14 14:00:00,36.94,36.95,36.94,36.95,5400.0,19.947,19.9524,19.947,19.9524,5400.0
2013-03-14 14:05:00,36.95,36.95,36.94,36.95,16200.0,19.9524,19.9524,19.947,19.9524,16200.0
2013-03-14 14:10:00,36.95,36.95,36.92,36.93,29900.0,19.9524,19.9524,19.9362,19.9416,29900.0
2013-03-14 14:15:00,36.93,36.93,36.84,36.9,29800.0,19.9416,19.9416,19.893,19.9254,29800.0
2013-03-14 14:20:00,36.9,36.95,36.9,36.95,22400.0,19.9254,19.9524,19.9254,19.9524,22400.0
2013-03-14 14:25:00,36.95,36.95,36.92,36.93,20900.0,19.9524,19.9524,19.9362,19.9416,20900.0
2013-03-14 14:30:00,36.93,36.94,36.93,36.93,9900.0,19.9416,19.947,19.9416,19.9416,9900.0
2013-03-14 14:35:00,36.94,36.96,36.93,36.95,66500.0,19.947,19.9578,19.9416,19.9524,66500.0
2013-03-14 14:40:00,36.96,37.01,36.94,36.95,131400.0,19.9578,19.9848,19.947,19.9524,131400.0
2013-03-14 14:45:00,36.96,36.99,36.95,36.96,136600.0,19.9578,19.974,19.9524,19.9578,136600.0
2013-03-14 14:50:00,36.95,36.98,36.94,36.96,15500.0,19.9524,19.9686,19.947,19.9578,15500.0
2013-03-14 14:55:00,36.96,36.98,36.94,36.95,19800.0,19.9578,19.9686,19.947,19.9524,19800.0
2013-03-14 15:00:00,36.95,36.96,36.95,36.96,20500.0,19.9524,19.9578,19.9524,19.9578,20500.0
2013-03-14 15:05:00,36.96,36.96,36.93,36.94,32400.0,19.9578,19.9578,19.9416,19.947,32400.0
2013-03-14 15:10:00,36.94,36.95,36.92,36.93,62200.0,19.947,19.9524,19.9362,19.9416,62200.0
2013-03-14 15:15:00,36.93,36.96,36.93,36.96,21400.0,19.9416,19.9578,19.9416,19.9578,21400.0
2013-03-14 15:20:00,36.95,36.95,36.93,36.93,13600.0,19.9524,19.9524,19.9416,19.9416,13600.0
2013-03-14 15:25:00,36.93,36.95,36.93,36.95,27700.0,19.9416,19.9524,19.9416,19.9524,27700.0
2013-03-14 15:30:00,36.94,36.98,36.94,36.97,38400.0,19.947,19.9686,19.947,19.9632,38400.0
2013-03-14 15:35:00,36.98,36.98,36.94,36.97,126200.0,19.9686,19.9686,19.947,19.9632,126200.0
2013-03-14 15:40:00,36.98,37.01,36.96,36.97,50000.0,19.9686,19.9848,19.9578,19.9632,50000.0
2013-03-14 15:45:00,36.97,36.99,36.95,36.96,124600.0,19.9632,19.974,19.9524,19.9578,124600.0
2013-03-14 15:50:00,36.96,36.97,36.95,36.97,58500.0,19.9578,19.9632,19.9524,19.9632,58500.0
2013-03-14 15:55:00,36.97,36.98,36.89,36.96,238000.0,19.9632,19.9686,19.92,19.9578,238000.0
2013-03-15 09:30:00,36.81,36.88,36.68,36.83,845500.0,19.8768,19.9146,19.8066,19.8876,845500.0
2013-03-15 09:35:00,36.82,36.84,36.76,36.76,20300.0,19.8822,19.893,19.8498,19.8498,20300.0
2013-03-15 09:40:00,36.76,36.78,36.71,36.76,22400.0,19.8498,19.8606,19.8228,19.8498,22400.0
2013-03-15 09:45:00,36.76,36.76,36.62,36.67,64300.0,19.8498,19.8498,19.7742,19.8012,64300.0
2013-03-15 09:50:00,36.68,36.79,36.63,36.71,23900.0,19.8066,19.866,19.7796,19.8228,23900.0
2013-03-15 09:55:00,36.71,36.75,36.66,36.72,42000.0,19.8228,19.8444,19.7958,19.8282,42000.0
2013-03-15 10:00:00,36.71,36.76,36.66,36.72,29000.0,19.8228,19.8498,19.7958,19.8282,29000.0
2013-03-15 10:05:00,36.72,36.72,36.7,36.72,42700.0,19.8282,19.8282,19.8174,19.8282,42700.0
2013-03-15 10:10:00,36.73,36.73,36.68,36.69,125000.0,19.8336,19.8336,19.8066,19.812,125000.0
2013-03-15 10:15:00,36.68,36.7,36.66,36.69,34800.0,19.8066,19.8174,19.7958,19.812,34800.0
2013-03-15 10:20:00,36.69,36.69,36.66,36.67,29500.0,19.812,19.812,19.7958,19.8012,29500.0
2013-03-15 10:25:00,36.67,36.71,36.66,36.71,26900.0,19.8012,19.8228,19.7958,19.8228,26900.0
2013-03-15 10:30:00,36.72,36.77,36.7,36.71,48600.0,19.8282,19.8552,19.8174,19.8228,48600.0
2013-03-15 10:35:00,36.71,36.72,36.66,36.66,112000.0,19.8228,19.8282,19.7958,19.7958,112000.0
2013-03-15 10:40:00,36.66,36.67,36.63,36.64,53100.0,19.7958,19.8012,19.7796,19.785,53100.0
2013-03-15 10:45:00,36.64,36.65,36.6,36.62,71600.0,19.785,19.7904,19.7634,19.7742,71600.0
2013-03-15 10:50:00,36.62,36.63,36.58,36.61,63300.0,19.7742,19.7796,19.7526,19.7688,63300.0
2013-03-15 10:55:00,36.6,36.63,36.58,36.59,51100.0,19.7634,19.7796,19.7526,19.758,51100.0
2013-03-15 11:00:00,36.6,36.62,36.59,36.62,38300.0,19.7634,19.7742,19.758,19.7742,38300.0
2013-03-15 11:05:00,36.62,36.62,36.59,36.6,56400.0,19.7742,19.7742,19.758,19.7634,56400.0
2013-03-15 11:10:00,36.6,36.61,36.58,36.59,66300.0,19.7634,19.7688,19.7526,19.758,66300.0
2013-03-15 11:15:00,36.59,36.62,36.58,36.62,39400.0,19.758,19.7742,19.7526,19.7742,39400.0
2013-03-15 11:20:00,36.61,36.67,36.61,36.66,108200.0,19.7688,19.8012,19.7688,19.7958,108200.0
2013-03-15 11:25:00,36.66,36.67,36.65,36.66,53800.0,19.7958,19.8012,19.7904,19.7958,53800.0
2013-03-15 11:30:00,36.66,36.67,36.65,36.67,27000.0,19.7958,19.8012,19.7904,19.8012,27000.0
2013-03-15 11:35:00,36.66,36.67,36.66,36.66,30300.0,19.7958,19.8012,19.7958,19.7958,30300.0
2013-03-15 11:40:00,36.66,36.67,36.64,36.64,44500.0,19.7958,19.8012,19.785,19.785,44500.0
2013-03-15 11:45:00,36.65,36.65,36.63,36.63,36000.0,19.7904,19.7904,19.7796,19.7796,36000.0
2013-03-15 11:50:00,36.64,36.66,36.62,36.65,48900.0,19.785,19.7958,19.7742,19.7904,48900.0
2013-03-15 11:55:00,36.65,36.66,36.64,36.65,35300.0,19.7904,19.7958,19.785,19.7904,35300.0
2013-03-15 12:00:00,36.65,36.67,36.65,36.67,30100.0,19.7904,19.8012,19.7904,19.8012,30100.0
2013-03-15 12:05:00,36.67,36.67,36.65,36.66,31000.0,19.8012,19.8012,19.7904,19.7958,31000.0
2013-03-15 12:10:00,36.67,36.68,36.64,36.66,65600.0,19.8012,19.8066,19.785,19.7958,65600.0
2013-03-15 12:15:00,36.66,36.72,36.66,36.72,15700.0,19.7958,19.8282,19.7958,19.8282,15700.0
2013-03-15 12:20:00,36.71,36.72,36.65,36.66,136100.0,19.8228,19.8282,19.7904,19.7958,136100.0
2013-03-15 12:25:00,36.67,36.68,36.66,36.67,17000.0,19.8012,19.8066,19.7958,19.8012,17000.0
2013-03-15 12:30:00,36.67,36.69,36.64,36.69,32800.0,19.8012,19.812,19.785,19.812,32800.0
2013-03-15 12:35:00,36.68,36.7,36.67,36.7,21300.0,19.8066,19.8174,19.8012,19.8174,21300.0
2013-03-15 12:40:00,36.7,36.71,36.67,36.7,33500.0,19.8174,19.8228,19.8012,19.8174,33500.0
2013-03-15 12:45:00,36.71,36.73,36.7,36.73,19100.0,19.8228,19.8336,19.8174,19.8336,19100.0
2013-03-15 12:50:00,36.73,36.73,36.68,36.7,78800.0,19.8336,19.8336,19.8066,19.8174,78800.0
2013-03-15 12:55:00,36.69,36.7,36.67,36.67,270700.0,19.812,19.8174,19.8012,19.8012,270700.0
2013-03-15 13:00:00,36.68,36.7,36.67,36.7,28600.0,19.8066,19.8174,19.8012,19.8174,28600.0
2013-03-15 13:05:00,36.7,36.7,36.69,36.7,25700.0,19.8174,19.8174,19.812,19.8174,25700.0
2013-03-15 13:10:00,36.7,36.75,36.7,36.75,48400.0,19.8174,19.8444,19.8174,19.8444,48400.0
2013-03-15 13:15:00,36.75,36.75,36.73,36.73,37600.0,19.8444,19.8444,19.8336,19.8336,37600.0
2013-03-15 13:20:00,36.73,36.73,36.7,36.7,10800.0,19.8336,19.8336,19.8174,19.8174,10800.0
2013-03-15 13:25:00,36.7,36.71,36.7,36.7,24100.0,19.8174,19.8228,19.8174,19.8174,24100.0
2013-03-15 13:30:00,36.71,36.72,36.7,36.7,26700.0,19.8228,19.8282,19.8174,19.8174,26700.0
2013-03-15 13:35:00,36.7,36.71,36.68,36.68,176700.0,19.8174,19.8228,19.8066,19.8066,176700.0
2013-03-15 13:40:00,36.69,36.69,36.63,36.63,37000.0,19.812,19.812,19.7796,19.7796,37000.0
2013-03-15 13:45:00,36.63,36.63,36.59,36.59,19200.0,19.7796,19.7796,19.758,19.758,19200.0
2013-03-15 13:50:00,36.59,36.6,36.57,36.59,29200.0,19.758,19.7634,19.7472,19.758,29200.0
2013-03-15 13:55:00,36.59,36.6,36.59,36.6,21600.0,19.758,19.7634,19.758,19.7634,21600.0
2013-03-15 14:00:00,36.6,36.61,36.59,36.59,30500.0,19.7634,19.7688,19.758,19.758,30500.0
2013-03-15 14:05:00,36.59,36.59,36.54,36.56,43000.0,19.758,19.758,19.731,19.7418,43000.0
2013-03-15 14:10:00,36.56,36.56,36.52,36.54,36600.0,19.7418,19.7418,19.7202,19.731,36600.0
2013-03-15 14:15:00,36.54,36.55,36.52,36.52,40100.0,19.731,19.7364,19.7202,19.7202,40100.0
2013-03-15 14:20:00,36.53,36.56,36.52,36.53,25700.0,19.7256,19.7418,19.7202,19.7256,25700.0
2013-03-15 14:25:00,36.53,36.53,36.5,36.5,38200.0,19.7256,19.7256,19.7094,19.7094,38200.0
2013-03-15 14:30:00,36.51,36.52,36.5,36.5,74700.0,19.7148,19.7202,19.7094,19.7094,74700.0
2013-03-15 14:35:00,36.5,36.52,36.48,36.5,36900.0,19.7094,19.7202,19.6986,19.7094,36900.0
2013-03-15 14:40:00,36.51,36.52,36.48,36.49,46700.0,19.7148,19.7202,19.6986,19.704,46700.0
2013-03-15 14:45:00,36.49,36.5,36.46,36.49,50400.0,19.704,19.7094,19.6878,19.704,50400.0
2013-03-15 14:50:00,36.48,36.49,36.46,36.48,51300.0,19.6986,19.704,19.6878,19.6986,51300.0
2013-03-15 14:55:00,36.48,36.49,36.47,36.48,24500.0,19.6986,19.704,19.6932,19.6986,24500.0
2013-03-15 15:00:00,36.48,36.49,36.44,36.45,122900.0,19.6986,19.704,19.677,19.6824,122900.0
2013-03-15 15:05:00,36.45,36.46,36.44,36.44,40900.0,19.6824,19.6878,19.677,19.677,40900.0
2013-03-15 15:10:00,36.44,36.46,36.41,36.42,85300.0,19.677,19.6878,19.6608,19.6662,85300.0
2013-03-15 15:15:00,36.42,36.44,36.41,36.43,29800.0,19.6662,19.677,19.6608,19.6716,29800.0
2013-03-15 15:20:00,36.43,36.48,36.43,36.45,69800.0,19.6716,19.6986,19.6716,19.6824,69800.0
2013-03-15 15:25:00,36.44,36.46,36.44,36.44,32900.0,19.677,19.6878,19.677,19.677,32900.0
2013-03-15 15:30:00,36.44,36.45,36.4,36.41,138100.0,19.677,19.6824,19.6554,19.6608,138100.0
2013-03-15 15:35:00,36.42,36.46,36.41,36.44,84700.0,19.6662,19.6878,19.6608,19.677,84700.0
2013-03-15 15:40:00,36.44,36.45,36.42,36.43,86600.0,19.677,19.6824,19.6662,19.6716,86600.0
2013-03-15 15:45:00,36.43,36.43,36.39,36.4,115100.0,19.6716,19.6716,19.65,19.6554,115100.0
2013-03-15 15:50:00,36.4,36.44,36.4,36.44,141800.0,19.6554,19.677,19.6554,19.677,141800.0
2013-03-15 15:55:00,36.43,36.46,36.39,36.4,535500.0,19.6716,19.6878,19.65,19.6554,535500.0
2013-03-18 09:30:00,36.21,36.21,36.11,36.19,97400.0,19.5528,19.5528,19.4988,19.542,97400.0
2013-03-18 09:35:00,36.19,36.34,36.19,36.22,47400.0,19.542,19.623,19.542,19.5582,47400.0
2013-03-18 09:40:00,36.25,36.33,36.21,36.25,22800.0,19.5744,19.6176,19.5528,19.5744,22800.0
2013-03-18 09:45:00,36.24,36.3,36.2,36.27,33300.0,19.569,19.6014,19.5474,19.5852,33300.0
2013-03-18 09:50:00,36.27,36.29,36.21,36.23,21900.0,19.5852,19.596,19.5528,19.5636,21900.0
2013-03-18 09:55:00,36.23,36.3,36.23,36.29,32800.0,19.5636,19.6014,19.5636,19.596,32800.0
2013-03-18 10:00:00,36.26,36.35,36.26,36.31,30600.0,19.5798,19.6284,19.5798,19.6068,30600.0
2013-03-18 10:05:00,36.31,36.34,36.25,36.26,20200.0,19.6068,19.623,19.5744,19.5798,20200.0
2013-03-18 10:10:00,36.25,36.33,36.23,36.32,19800.0,19.5744,19.6176,19.5636,19.6122,19800.0
2013-03-18 10:15:00,36.33,36.34,36.26,36.26,20800.0,19.6176,19.623,19.5798,19.5798,20800.0
2013-03-18 10:20:00,36.25,36.31,36.24,36.27,28200.0,19.5744,19.6068,19.569,19.5852,28200.0
2013-03-18 10:25:00,36.28,36.32,36.28,36.32,25300.0,19.5906,19.6122,19.5906,19.6122,25300.0
2013-03-18 10:30:00,36.33,36.39,36.33,36.38,43400.0,19.6176,19.65,19.6176,19.6446,43400.0
2013-03-18 10:35:00,36.37,36.37,36.3,36.31,20900.0,19.6392,19.6392,19.6014,19.6068,20900.0
2013-03-18 10:40:00,36.31,36.38,36.3,36.38,44300.0,19.6068,19.6446,19.6014,19.6446,44300.0
2013-03-18 10:45:00,36.38,36.43,36.38,36.43,20500.0,19.6446,19.6716,19.6446,19.6716,20500.0
2013-03-18 10:50:00,36.42,36.43,36.36,36.38,25300.0,19.6662,19.6716,19.6338,19.6446,25300.0
2013-03-18 10:55:00,36.37,36.39,36.32,36.32,23800.0,19.6392,19.65,19.6122,19.6122,23800.0
2013-03-18 11:00:00,36.3,36.4,36.28,36.39,35400.0,19.6014,19.6554,19.5906,19.65,35400.0
2013-03-18 11:05:00,36.4,36.4,36.35,36.36,23100.0,19.6554,19.6554,19.6284,19.6338,23100.0
2013-03-18 11:10:00,36.36,36.4,36.36,36.38,16400.0,19.6338,19.6554,19.6338,19.6446,16400.0
2013-03-18 11:15:00,36.37,36.39,36.35,36.37,19200.0,19.6392,19.65,19.6284,19.6392,19200.0
2013-03-18 11:20:00,36.37,36.4,36.36,36.38,22200.0,19.6392,19.6554,19.6338,19.6446,22200.0
2013-03-18 11:25:00,36.39,36.39,36.34,36.35,25700.0,19.65,19.65,19.623,19.6284,25700.0
2013-03-18 11:30:00,36.35,36.36,36.33,36.33,13500.0,19.6284,19.6338,19.6176,19.6176,13500.0
2013-03-18 11:35:00,36.34,36.36,36.33,36.36,19300.0,19.623,19.6338,19.6176,19.6338,19300.0
2013-03-18 11:40:00,36.36,36.36,36.3,36.34,22400.0,19.6338,19.6338,19.6014,19.623,22400.0
2013-03-18 11:45:00,36.33,36.34,36.3,36.33,24300.0,19.6176,19.623,19.6014,19.6176,24300.0
2013-03-18 11:50:00,36.33,36.38,36.32,36.38,28300.0,19.6176,19.6446,19.6122,19.6446,28300.0
2013-03-18 11:55:00,36.38,36.41,36.38,36.41,49000.0,19.6446,19.6608,19.6446,19.6608,49000.0
2013-03-18 12:00:00,36.41,36.46,36.41,36.43,42500.0,19.6608,19.6878,19.6608,19.6716,42500.0
2013-03-18 12:05:00,36.43,36.48,36.43,36.44,35800.0,19.6716,19.6986,19.6716,19.677,35800.0
2013-03-18 12:10:00,36.45,36.46,36.41,36.43,25200.0,19.6824,19.6878,19.6608,19.6716,25200.0
2013-03-18 12:15:00,36.45,36.46,36.41,36.44,25800.0,19.6824,19.6878,19.6608,19.677,25800.0
2013-03-18 12:20:00,36.45,36.45,36.4,36.4,16600.0,19.6824,19.6824,19.6554,19.6554,16600.0
2013-03-18 12:25:00,36.41,36.41,36.37,36.37,13700.0,19.6608,19.6608,19.6392,19.6392,13700.0
2013-03-18 12:30:00,36.37,36.38,36.33,36.34,47800.0,19.6392,19.6446,19.6176,19.623,47800.0
2013-03-18 12:35:00,36.34,36.37,36.34,36.37,15400.0,19.623,19.6392,19.623,19.6392,15400.0
2013-03-18 12:40:00,36.37,36.38,36.34,36.35,17300.0,19.6392,19.6446,19.623,19.6284,17300.0
2013-03-18 12:45:00,36.35,36.35,36.32,36.33,12900.0,19.6284,19.6284,19.6122,19.6176,12900.0
2013-03-18 12:50:00,36.33,36.37,36.32,36.37,23600.0,19.6176,19.6392,19.6122,19.6392,23600.0
2013-03-18 12:55:00,36.38,36.4,36.37,36.4,11300.0,19.6446,19.6554,19.6392,19.6554,11300.0
2013-03-18 13:00:00,36.4,36.4,36.38,36.38,15900.0,19.6554,19.6554,19.6446,19.6446,15900.0
2013-03-18 13:05:00,36.38,36.39,36.38,36.38,9500.0,19.6446,19.65,19.6446,19.6446,9500.0
2013-03-18 13:10:00,36.38,36.39,36.38,36.39,11600.0,19.6446,19.65,19.6446,19.65,11600.0
2013-03-18 13:15:00,36.38,36.39,36.38,36.38,12600.0,19.6446,19.65,19.6446,19.6446,12600.0
2013-03-18 13:20:00,36.39,36.44,36.38,36.44,23100.0,19.65,19.677,19.6446,19.677,23100.0
2013-03-18 13:25:00,36.44,36.44,36.4,36.41,42600.0,19.677,19.677,19.6554,19.6608,42600.0
2013-03-18 13:30:00,36.41,36.41,36.37,36.37,20600.0,19.6608,19.6608,19.6392,19.6392,20600.0
2013-03-18 13:35:00,36.37,36.39,36.34,36.38,30000.0,19.6392,19.65,19.623,19.6446,30000.0
2013-03-18 13:40:00,36.39,36.39,36.34,36.35,23800.0,19.65,19.65,19.623,19.6284,23800.0
2013-03-18 13:45:00,36.34,36.34,36.3,36.33,18900.0,19.623,19.623,19.6014,19.6176,18900.0
2013-03-18 13:50:00,36.33,36.37,36.33,36.35,20800.0,19.6176,19.6392,19.6176,19.6284,20800.0
2013-03-18 13:55:00,36.36,36.38,36.33,36.33,27900.0,19.6338,19.6446,19.6176,19.6176,27900.0
2013-03-18 14:00:00,36.33,36.41,36.33,36.41,19100.0,19.6176,19.6608,19.6176,19.6608,19100.0
2013-03-18 14:05:00,36.41,36.42,36.4,36.4,19800.0,19.6608,19.6662,19.6554,19.6554,19800.0
2013-03-18 14:10:00,36.4,36.43,36.4,36.42,22500.0,19.6554,19.6716,19.6554,19.6662,22500.0
2013-03-18 14:15:00,36.43,36.44,36.42,36.43,15400.0,19.6716,19.677,19.6662,19.6716,15400.0
2013-03-18 14:20:00,36.41,36.42,36.4,36.41,26100.0,19.6608,19.6662,19.6554,19.6608,26100.0
2013-03-18 14:25:00,36.42,36.46,36.41,36.46,31800.0,19.6662,19.6878,19.6608,19.6878,31800.0
2013-03-18 14:30:00,36.46,36.47,36.45,36.45,17700.0,19.6878,19.6932,19.6824,19.6824,17700.0
2013-03-18 14:35:00,36.45,36.46,36.41,36.42,22300.0,19.6824,19.6878,19.6608,19.6662,22300.0
2013-03-18 14:40:00,36.41,36.42,36.4,36.4,21900.0,19.6608,19.6662,19.6554,19.6554,21900.0
2013-03-18 14:45:00,36.41,36.41,36.4,36.41,16400.0,19.6608,19.6608,19.6554,19.6608,16400.0
2013-03-18 14:50:00,36.41,36.41,36.38,36.39,20300.0,19.6608,19.6608,19.6446,19.65,20300.0
2013-03-18 14:55:00,36.38,36.39,36.34,36.34,32200.0,19.6446,19.65,19.623,19.623,32200.0
2013-03-18 15:00:00,36.34,36.38,36.34,36.38,14800.0,19.623,19.6446,19.623,19.6446,14800.0
2013-03-18 15:05:00,36.38,36.4,36.36,36.37,24100.0,19.6446,19.6554,19.6338,19.6392,24100.0
2013-03-18 15:10:00,36.37,36.38,36.36,36.36,25600.0,19.6392,19.6446,19.6338,19.6338,25600.0
2013-03-18 15:15:00,36.36,36.39,36.28,36.35,59700.0,19.6338,19.65,19.5906,19.6284,59700.0
2013-03-18 15:20:00,36.35,36.35,36.3,36.3,25700.0,19.6284,19.6284,19.6014,19.6014,25700.0
2013-03-18 15:25:00,36.3,36.35,36.29,36.32,57800.0,19.6014,19.6284,19.596,19.6122,57800.0
2013-03-18 15:30:00,36.33,36.34,36.3,36.34,24700.0,19.6176,19.623,19.6014,19.623,24700.0
2013-03-18 15:35:00,36.34,36.34,36.27,36.3,33600.0,19.623,19.623,19.5852,19.6014,33600.0
2013-03-18 15:40:00,36.3,36.34,36.28,36.31,42700.0,19.6014,19.623,19.5906,19.6068,42700.0
2013-03-18 15:45:00,36.31,36.32,36.29,36.29,46500.0,19.6068,19.6122,19.596,19.596,46500.0
2013-03-18 15:50:00,36.3,36.3,36.27,36.27,51700.0,19.6014,19.6014,19.5852,19.5852,51700.0
2013-03-18 15:55:00,36.27,36.28,36.23,36.23,272800.0,19.5852,19.5906,19.5636,19.5636,272800.0
2013-03-19 09:30:00,36.27,36.41,36.26,36.38,44100.0,19.5852,19.6608,19.5798,19.6446,44100.0
2013-03-19 09:35:00,36.39,36.4,36.32,36.32,15800.0,19.65,19.6554,19.6122,19.6122,15800.0
2013-03-19 09:40:00,36.31,36.43,36.3,36.34,48700.0,19.6068,19.6716,19.6014,19.623,48700.0
2013-03-19 09:45:00,36.34,36.41,36.32,36.33,14400.0,19.623,19.6608,19.6122,19.6176,14400.0
2013-03-19 09:50:00,36.33,36.43,36.33,36.4,11900.0,19.6176,19.6716,19.6176,19.6554,11900.0
2013-03-19 09:55:00,36.4,36.41,36.27,36.41,15400.0,19.6554,19.6608,19.5852,19.6608,15400.0
2013-03-19 10:00:00,36.4,36.41,36.32,36.38,15600.0,19.6554,19.6608,19.6122,19.6446,15600.0
2013-03-19 10:05:00,36.38,36.38,36.33,36.35,17300.0,19.6446,19.6446,19.6176,19.6284,17300.0
2013-03-19 10:10:00,36.36,36.36,36.32,36.34,24700.0,19.6338,19.6338,19.6122,19.623,24700.0
2013-03-19 10:15:00,36.34,36.38,36.33,36.37,29100.0,19.623,19.6446,19.6176,19.6392,29100.0
2013-03-19 10:20:00,36.38,36.45,36.38,36.4,37100.0,19.6446,19.6824,19.6446,19.6554,37100.0
2013-03-19 10:25:00,36.38,36.38,36.33,36.37,11800.0,19.6446,19.6446,19.6176,19.6392,11800.0
2013-03-19 10:30:00,36.38,36.38,36.31,36.32,14600.0,19.6446,19.6446,19.6068,19.6122,14600.0
2013-03-19 10:35:00,36.32,36.4,36.31,36.4,20400.0,19.6122,19.6554,19.6068,19.6554,20400.0
2013-03-19 10:40:00,36.39,36.4,36.37,36.38,11800.0,19.65,19.6554,19.6392,19.6446,11800.0
2013-03-19 10:45:00,36.39,36.39,36.29,36.3,26900.0,19.65,19.65,19.596,19.6014,26900.0
2013-03-19 10:50:00,36.3,36.39,36.3,36.39,15500.0,19.6014,19.65,19.6014,19.65,15500.0
2013-03-19 10:55:00,36.38,36.43,36.37,36.4,25200.0,19.6446,19.6716,19.6392,19.6554,25200.0
2013-03-19 11:00:00,36.42,36.43,36.33,36.36,13300.0,19.6662,19.6716,19.6176,19.6338,13300.0
2013-03-19 11:05:00,36.37,36.42,36.37,36.41,17900.0,19.6392,19.6662,19.6392,19.6608,17900.0
2013-03-19 11:10:00,36.41,36.43,36.4,36.43,17100.0,19.6608,19.6716,19.6554,19.6716,17100.0
2013-03-19 11:15:00,36.44,36.5,36.44,36.5,26700.0,19.677,19.7094,19.677,19.7094,26700.0
2013-03-19 11:20:00,36.5,36.52,36.49,36.51,24800.0,19.7094,19.7202,19.704,19.7148,24800.0
2013-03-19 11:25:00,36.5,36.52,36.49,36.52,17100.0,19.7094,19.7202,19.704,19.7202,17100.0
2013-03-19 11:30:00,36.52,36.55,36.49,36.51,37600.0,19.7202,19.7364,19.704,19.7148,37600.0
2013-03-19 11:35:00,36.52,36.52,36.46,36.46,18400.0,19.7202,19.7202,19.6878,19.6878,18400.0
2013-03-19 11:40:00,36.47,36.48,36.45,36.45,35100.0,19.6932,19.6986,19.6824,19.6824,35100.0
2013-03-19 11:45:00,36.44,36.46,36.41,36.43,66700.0,19.677,19.6878,19.6608,19.6716,66700.0
2013-03-19 11:50:00,36.43,36.46,36.4,36.43,28100.0,19.6716,19.6878,19.6554,19.6716,28100.0
2013-03-19 11:55:00,36.43,36.44,36.36,36.38,65700.0,19.6716,19.677,19.6338,19.6446,65700.0
2013-03-19 12:00:00,36.38,36.41,36.36,36.39,18800.0,19.6446,19.6608,19.6338,19.65,18800.0
2013-03-19 12:05:00,36.39,36.41,36.38,36.39,22200.0,19.65,19.6608,19.6446,19.65,22200.0
2013-03-19 12:10:00,36.38,36.38,36.32,36.33,35700.0,19.6446,19.6446,19.6122,19.6176,35700.0
2013-03-19 12:15:00,36.33,36.36,36.3,36.32,42500.0,19.6176,19.6338,19.6014,19.6122,42500.0
2013-03-19 12:20:00,36.34,36.38,36.33,36.36,28700.0,19.623,19.6446,19.6176,19.6338,28700.0
2013-03-19 12:25:00,36.36,36.41,36.34,36.4,20700.0,19.6338,19.6608,19.623,19.6554,20700.0
2013-03-19 12:30:00,36.39,36.4,36.35,36.36,22400.0,19.65,19.6554,19.6284,19.6338,22400.0
2013-03-19 12:35:00,36.36,36.38,36.36,36.37,11900.0,19.6338,19.6446,19.6338,19.6392,11900.0
2013-03-19 12:40:00,36.38,36.43,36.38,36.42,14600.0,19.6446,19.6716,19.6446,19.6662,14600.0
2013-03-19 12:45:00,36.42,36.43,36.38,36.38,8400.0,19.6662,19.6716,19.6446,19.6446,8400.0
2013-03-19 12:50:00,36.38,36.4,36.37,36.38,18100.0,19.6446,19.6554,19.6392,19.6446,18100.0
2013-03-19 12:55:00,36.38,36.39,36.35,36.36,10900.0,19.6446,19.65,19.6284,19.6338,10900.0
2013-03-19 13:00:00,36.36,36.36,36.33,36.33,9600.0,19.6338,19.6338,19.6176,19.6176,9600.0
2013-03-19 13:05:00,36.32,36.37,36.32,36.33,6600.0,19.6122,19.6392,19.6122,19.6176,6600.0
2013-03-19 13:10:00,36.33,36.34,36.29,36.3,9800.0,19.6176,19.623,19.596,19.6014,9800.0
2013-03-19 13:15:00,36.29,36.29,36.23,36.23,20800.0,19.596,19.596,19.5636,19.5636,20800.0
2013-03-19 13:20:00,36.22,36.23,36.19,36.21,21800.0,19.5582,19.5636,19.542,19.5528,21800.0
2013-03-19 13:25:00,36.2,36.22,36.18,36.18,14100.0,19.5474,19.5582,19.5366,19.5366,14100.0
2013-03-19 13:30:00,36.18,36.29,36.17,36.29,18400.0,19.5366,19.596,19.5312,19.596,18400.0
2013-03-19 13:35:00,36.28,36.3,36.25,36.29,45500.0,19.5906,19.6014,19.5744,19.596,45500.0
2013-03-19 13:40:00,36.28,36.3,36.26,36.28,17700.0,19.5906,19.6014,19.5798,19.5906,17700.0
2013-03-19 13:45:00,36.28,36.33,36.27,36.33,19400.0,19.5906,19.6176,19.5852,19.6176,19400.0
2013-03-19 13:50:00,36.32,36.34,36.3,36.31,32100.0,19.6122,19.623,19.6014,19.6068,32100.0
2013-03-19 13:55:00,36.31,36.38,36.31,36.35,12100.0,19.6068,19.6446,19.6068,19.6284,12100.0
2013-03-19 14:00:00,36.35,36.4,36.35,36.39,20400.0,19.6284,19.6554,19.6284,19.65,20400.0
2013-03-19 14:05:00,36.39,36.45,36.39,36.44,21100.0,19.65,19.6824,19.65,19.677,21100.0
2013-03-19 14:10:00,36.43,36.45,36.38,36.38,12600.0,19.6716,19.6824,19.6446,19.6446,12600.0
2013-03-19 14:15:00,36.37,36.42,36.36,36.37,30000.0,19.6392,19.6662,19.6338,19.6392,30000.0
2013-03-19 14:20:00,36.37,36.43,36.36,36.43,19100.0,19.6392,19.6716,19.6338,19.6716,19100.0
2013-03-19 14:25:00,36.43,36.45,36.42,36.44,20300.0,19.6716,19.6824,19.6662,19.677,20300.0
2013-03-19 14:30:00,36.44,36.5,36.43,36.43,44000.0,19.677,19.7094,19.6716,19.6716,44000.0
2013-03-19 14:35:00,36.44,36.45,36.4,36.41,15200.0,19.677,19.6824,19.6554,19.6608,15200.0
2013-03-19 14:40:00,36.41,36.42,36.37,36.4,21900.0,19.6608,19.6662,19.6392,19.6554,21900.0
2013-03-19 14:45:00,36.4,36.43,36.39,36.39,24700.0,19.6554,19.6716,19.65,19.65,24700.0
2013-03-19 14:50:00,36.39,36.41,36.37,36.4,12100.0,19.65,19.6608,19.6392,19.6554,12100.0
2013-03-19 14:55:00,36.38,36.39,36.33,36.37,30200.0,19.6446,19.65,19.6176,19.6392,30200.0
2013-03-19 15:00:00,36.37,36.43,36.37,36.39,17100.0,19.6392,19.6716,19.6392,19.65,17100.0
2013-03-19 15:05:00,36.38,36.41,36.35,36.4,14800.0,19.6446,19.6608,19.6284,19.6554,14800.0
2013-03-19 15:10:00,36.38,36.54,36.37,36.54,36300.0,19.6446,19.731,19.6392,19.731,36300.0
2013-03-19 15:15:00,36.53,36.6,36.47,36.49,29300.0,19.7256,19.7634,19.6932,19.704,29300.0
2013-03-19 15:20:00,36.48,36.48,36.4,36.42,22800.0,19.6986,19.6986,19.6554,19.6662,22800.0
2013-03-19 15:25:00,36.42,36.47,36.42,36.47,24100.0,19.6662,19.6932,19.6662,19.6932,24100.0
2013-03-19 15:30:00,36.46,36.47,36.41,36.44,30200.0,19.6878,19.6932,19.6608,19.677,30200.0
2013-03-19 15:35:00,36.44,36.53,36.43,36.52,30700.0,19.677,19.7256,19.6716,19.7202,30700.0
2013-03-19 15:40:00,36.52,36.53,36.46,36.47,42400.0,19.7202,19.7256,19.6878,19.6932,42400.0
2013-03-19 15:45:00,36.49,36.54,36.48,36.52,44100.0,19.704,19.731,19.6986,19.7202,44100.0
2013-03-19 15:50:00,36.52,36.59,36.51,36.58,62500.0,19.7202,19.758,19.7148,19.7526,62500.0
2013-03-19 15:55:00,36.58,36.6,36.56,36.57,144900.0,19.7526,19.7634,19.7418,19.7472,144900.0
2013-03-20 09:30:00,36.65,36.8,36.64,36.68,49700.0,19.7904,19.8714,19.785,19.8066,49700.0
2013-03-20 09:35:00,36.69,36.79,36.69,36.79,17700.0,19.812,19.866,19.812,19.866,17700.0
2013-03-20 09:40:00,36.78,36.8,36.7,36.73,39700.0,19.8606,19.8714,19.8174,19.8336,39700.0
2013-03-20 09:45:00,36.72,36.81,36.68,36.68,39300.0,19.8282,19.8768,19.8066,19.8066,39300.0
2013-03-20 09:50:00,36.68,36.71,36.65,36.71,13500.0,19.8066,19.8228,19.7904,19.8228,13500.0
2013-03-20 09:55:00,36.71,36.71,36.65,36.66,34200.0,19.8228,19.8228,19.7904,19.7958,34200.0
2013-03-20 10:00:00,36.67,36.76,36.65,36.75,15100.0,19.8012,19.8498,19.7904,19.8444,15100.0
2013-03-20 10:05:00,36.76,36.77,36.71,36.72,12700.0,19.8498,19.8552,19.8228,19.8282,12700.0
2013-03-20 10:10:00,36.72,36.82,36.72,36.76,13600.0,19.8282,19.8822,19.8282,19.8498,13600.0
2013-03-20 10:15:00,36.75,36.81,36.74,36.75,22400.0,19.8444,19.8768,19.839,19.8444,22400.0
2013-03-20 10:20:00,36.76,36.77,36.72,36.73,5900.0,19.8498,19.8552,19.8282,19.8336,5900.0
2013-03-20 10:25:00,36.73,36.8,36.73,36.79,13900.0,19.8336,19.8714,19.8336,19.866,13900.0
2013-03-20 10:30:00,36.8,36.84,36.78,36.82,38300.0,19.8714,19.893,19.8606,19.8822,38300.0
2013-03-20 10:35:00,36.81,36.81,36.76,36.78,10700.0,19.8768,19.8768,19.8498,19.8606,10700.0
2013-03-20 10:40:00,36.77,36.77,36.72,36.73,16100.0,19.8552,19.8552,19.8282,19.8336,16100.0
2013-03-20 10:45:00,36.72,36.77,36.72,36.75,11300.0,19.8282,19.8552,19.8282,19.8444,11300.0
2013-03-20 10:50:00,36.74,36.8,36.72,36.79,25100.0,19.839,19.8714,19.8282,19.866,25100.0
2013-03-20 10:55:00,36.79,36.8,36.76,36.78,16300.0,19.866,19.8714,19.8498,19.8606,16300.0
2013-03-20 11:00:00,36.78,36.8,36.76,36.8,13500.0,19.8606,19.8714,19.8498,19.8714,13500.0
2013-03-20 11:05:00,36.8,36.84,36.79,36.83,17900.0,19.8714,19.893,19.866,19.8876,17900.0
2013-03-20 11:10:00,36.83,36.92,36.83,36.91,25700.0,19.8876,19.9362,19.8876,19.9308,25700.0
2013-03-20 11:15:00,36.9,36.91,36.86,36.86,16400.0,19.9254,19.9308,19.9038,19.9038,16400.0
2013-03-20 11:20:00,36.86,36.9,36.86,36.9,16000.0,19.9038,19.9254,19.9038,19.9254,16000.0
2013-03-20 11:25:00,36.89,36.91,36.87,36.91,14300.0,19.92,19.9308,19.9092,19.9308,14300.0
2013-03-20 11:30:00,36.92,36.95,36.89,36.9,17200.0,19.9362,19.9524,19.92,19.9254,17200.0
2013-03-20 11:35:00,36.9,36.91,36.86,36.91,82500.0,19.9254,19.9308,19.9038,19.9308,82500.0
2013-03-20 11:40:00,36.9,36.9,36.86,36.86,20300.0,19.9254,19.9254,19.9038,19.9038,20300.0
2013-03-20 11:45:00,36.85,36.87,36.83,36.85,25100.0,19.8984,19.9092,19.8876,19.8984,25100.0
2013-03-20 11:50:00,36.84,36.86,36.81,36.85,31800.0,19.893,19.9038,19.8768,19.8984,31800.0
2013-03-20 11:55:00,36.85,36.86,36.83,36.84,45300.0,19.8984,19.9038,19.8876,19.893,45300.0
2013-03-20 12:00:00,36.84,36.85,36.83,36.84,28100.0,19.893,19.8984,19.8876,19.893,28100.0
2013-03-20 12:05:00,36.83,36.85,36.82,36.84,28700.0,19.8876,19.8984,19.8822,19.893,28700.0
2013-03-20 12:10:00,36.84,36.86,36.84,36.86,22300.0,19.893,19.9038,19.893,19.9038,22300.0
2013-03-20 12:15:00,36.86,36.86,36.85,36.85,8500.0,19.9038,19.9038,19.8984,19.8984,8500.0
2013-03-20 12:20:00,36.85,36.87,36.84,36.85,15900.0,19.8984,19.9092,19.893,19.8984,15900.0
2013-03-20 12:25:00,36.84,36.86,36.84,36.85,22500.0,19.893,19.9038,19.893,19.8984,22500.0
2013-03-20 12:30:00,36.86,36.89,36.85,36.87,65500.0,19.9038,19.92,19.8984,19.9092,65500.0
2013-03-20 12:35:00,36.87,36.87,36.86,36.86,10300.0,19.9092,19.9092,19.9038,19.9038,10300.0
2013-03-20 12:40:00,36.86,36.87,36.85,36.87,22900.0,19.9038,19.9092,19.8984,19.9092,22900.0
2013-03-20 12:45:00,36.87,36.88,36.86,36.87,18600.0,19.9092,19.9146,19.9038,19.9092,18600.0
2013-03-20 12:50:00,36.88,36.88,36.85,36.86,19800.0,19.9146,19.9146,19.8984,19.9038,19800.0
2013-03-20 12:55:00,36.85,36.86,36.84,36.85,21200.0,19.8984,19.9038,19.893,19.8984,21200.0
2013-03-20 13:00:00,36.85,36.86,36.85,36.86,14400.0,19.8984,19.9038,19.8984,19.9038,14400.0
2013-03-20 13:05:00,36.86,36.86,36.84,36.85,131400.0,19.9038,19.9038,19.893,19.8984,131400.0
2013-03-20 13:10:00,36.85,36.86,36.84,36.85,91600.0,19.8984,19.9038,19.893,19.8984,91600.0
2013-03-20 13:15:00,36.86,36.86,36.85,36.86,7200.0,19.9038,19.9038,19.8984,19.9038,7200.0
2013-03-20 13:20:00,36.86,36.86,36.84,36.85,34900.0,19.9038,19.9038,19.893,19.8984,34900.0
2013-03-20 13:25:00,36.85,36.85,36.84,36.84,14400.0,19.8984,19.8984,19.893,19.893,14400.0
2013-03-20 13:30:00,36.85,36.85,36.84,36.84,27100.0,19.8984,19.8984,19.893,19.893,27100.0
2013-03-20 13:35:00,36.85,36.86,36.84,36.86,19100.0,19.8984,19.9038,19.893,19.9038,19100.0
2013-03-20 13:40:00,36.86,36.87,36.86,36.86,121200.0,19.9038,19.9092,19.9038,19.9038,121200.0
2013-03-20 13:45:00,36.86,36.89,36.86,36.88,43500.0,19.9038,19.92,19.9038,19.9146,43500.0
2013-03-20 13:50:00,36.88,36.88,36.84,36.88,19700.0,19.9146,19.9146,19.893,19.9146,19700.0
2013-03-20 13:55:00,36.89,36.89,36.84,36.86,45600.0,19.92,19.92,19.893,19.9038,45600.0
2013-03-20 14:00:00,36.85,36.89,36.84,36.89,35400.0,19.8984,19.92,19.893,19.92,35400.0
2013-03-20 14:05:00,36.88,36.9,36.85,36.86,22100.0,19.9146,19.9254,19.8984,19.9038,22100.0
2013-03-20 14:10:00,36.86,36.88,36.85,36.86,19600.0,19.9038,19.9146,19.8984,19.9038,19600.0
2013-03-20 14:15:00,36.87,36.9,36.86,36.88,82500.0,19.9092,19.9254,19.9038,19.9146,82500.0
2013-03-20 14:20:00,36.87,36.96,36.87,36.95,223900.0,19.9092,19.9578,19.9092,19.9524,223900.0
2013-03-20 14:25:00,36.95,36.96,36.92,36.93,59400.0,19.9524,19.9578,19.9362,19.9416,59400.0
2013-03-20 14:30:00,36.93,36.96,36.9,36.95,73000.0,19.9416,19.9578,19.9254,19.9524,73000.0
2013-03-20 14:35:00,36.95,37.0,36.95,37.0,23500.0,19.9524,19.9794,19.9524,19.9794,23500.0
2013-03-20 14:40:00,36.99,37.01,36.97,37.0,23100.0,19.974,19.9848,19.9632,19.9794,23100.0
2013-03-20 14:45:00,36.99,37.0,36.95,36.95,84100.0,19.974,19.9794,19.9524,19.9524,84100.0
2013-03-20 14:50:00,36.95,36.99,36.94,36.95,19700.0,19.9524,19.974,19.947,19.9524,19700.0
2013-03-20 14:55:00,36.96,36.96,36.94,36.95,24000.0,19.9578,19.9578,19.947,19.9524,24000.0
2013-03-20 15:00:00,36.95,36.96,36.92,36.96,59100.0,19.9524,19.9578,19.9362,19.9578,59100.0
2013-03-20 15:05:00,36.96,36.99,36.95,36.98,34000.0,19.9578,19.974,19.9524,19.9686,34000.0
2013-03-20 15:10:00,36.98,37.0,36.98,36.98,63900.0,19.9686,19.9794,19.9686,19.9686,63900.0
2013-03-20 15:15:00,36.99,37.01,36.98,36.99,34300.0,19.974,19.9848,19.9686,19.974,34300.0
2013-03-20 15:20:00,36.98,36.99,36.95,36.96,32800.0,19.9686,19.974,19.9524,19.9578,32800.0
2013-03-20 15:25:00,36.96,36.97,36.94,36.96,16400.0,19.9578,19.9632,19.947,19.9578,16400.0
2013-03-20 15:30:00,36.97,36.97,36.92,36.96,99400.0,19.9632,19.9632,19.9362,19.9578,99400.0
2013-03-20 15:35:00,36.95,36.96,36.93,36.96,145900.0,19.9524,19.9578,19.9416,19.9578,145900.0
2013-03-20 15:40:00,36.95,37.01,36.95,37.01,109900.0,19.9524,19.9848,19.9524,19.9848,109900.0
2013-03-20 15:45:00,37.01,37.03,36.97,37.02,118100.0,19.9848,19.9956,19.9632,19.9902,118100.0
2013-03-20 15:50:00,37.01,37.01,36.94,36.95,73200.0,19.9848,19.9848,19.947,19.9524,73200.0
2013-03-20 15:55:00,36.95,36.97,36.92,36.96,175500.0,19.9524,19.9632,19.9362,19.9578,175500.0
2013-03-21 09:30:00,36.93,37.02,36.86,36.94,72900.0,19.9416,19.9902,19.9038,19.947,72900.0
2013-03-21 09:35:00,36.93,36.99,36.92,36.99,19800.0,19.9416,19.974,19.9362,19.974,19800.0
2013-03-21 09:40:00,36.99,37.0,36.93,36.96,17500.0,19.974,19.9794,19.9416,19.9578,17500.0
2013-03-21 09:45:00,36.95,37.07,36.95,37.07,52300.0,19.9524,20.0172,19.9524,20.0172,52300.0
2013-03-21 09:50:00,37.07,37.08,36.99,37.07,30900.0,20.0172,20.0226,19.974,20.0172,30900.0
2013-03-21 09:55:00,37.07,37.09,37.05,37.08,13100.0,20.0172,20.028,20.0064,20.0226,13100.0
2013-03-21 10:00:00,37.07,37.14,37.05,37.14,29200.0,20.0172,20.055,20.0064,20.055,29200.0
2013-03-21 10:05:00,37.12,37.12,37.07,37.1,19600.0,20.0442,20.0442,20.0172,20.0334,19600.0
2013-03-21 10:10:00,37.1,37.1,37.06,37.07,24800.0,20.0334,20.0334,20.0118,20.0172,24800.0
2013-03-21 10:15:00,37.08,37.09,37.05,37.07,14700.0,20.0226,20.028,20.0064,20.0172,14700.0
2013-03-21 10:20:00,37.06,37.09,37.02,37.06,25500.0,20.0118,20.028,19.9902,20.0118,25500.0
2013-03-21 10:25:00,37.05,37.08,37.02,37.08,14000.0,20.0064,20.0226,19.9902,20.0226,14000.0
2013-03-21 10:30:00,37.07,37.09,37.02,37.08,33700.0,20.0172,20.028,19.9902,20.0226,33700.0
2013-03-21 10:35:00,37.09,37.12,37.07,37.08,22000.0,20.028,20.0442,20.0172,20.0226,22000.0
2013-03-21 10:40:00,37.09,37.2,37.09,37.2,38300.0,20.028,20.0874,20.028,20.0874,38300.0
2013-03-21 10:45:00,37.2,37.2,37.15,37.16,74400.0,20.0874,20.0874,20.0604,20.0658,74400.0
2013-03-21 10:50:00,37.16,37.19,37.16,37.19,32500.0,20.0658,20.082,20.0658,20.082,32500.0
2013-03-21 10:55:00,37.19,37.19,37.15,37.19,34500.0,20.082,20.082,20.0604,20.082,34500.0
2013-03-21 11:00:00,37.18,37.2,37.12,37.13,50800.0,20.0766,20.0874,20.0442,20.0496,50800.0
2013-03-21 11:05:00,37.13,37.18,37.08,37.16,73200.0,20.0496,20.0766,20.0226,20.0658,73200.0
2013-03-21 11:10:00,37.16,37.2,37.16,37.19,24000.0,20.0658,20.0874,20.0658,20.082,24000.0
2013-03-21 11:15:00,37.19,37.28,37.19,37.28,33100.0,20.082,20.1306,20.082,20.1306,33100.0
2013-03-21 11:20:00,37.29,37.33,37.28,37.33,30200.0,20.136,20.1576,20.1306,20.1576,30200.0
2013-03-21 11:25:00,37.33,37.36,37.29,37.33,40700.0,20.1576,20.1738,20.136,20.1576,40700.0
2013-03-21 11:30:00,37.33,37.36,37.32,37.36,38100.0,20.1576,20.1738,20.1522,20.1738,38100.0
2013-03-21 11:35:00,37.37,37.4,37.35,37.39,32300.0,20.1792,20.1954,20.1684,20.19,32300.0
2013-03-21 11:40:00,37.4,37.44,37.39,37.43,44500.0,20.1954,20.217,20.19,20.2116,44500.0
2013-03-21 11:45:00,37.44,37.45,37.36,37.44,47900.0,20.217,20.2224,20.1738,20.217,47900.0
2013-03-21 11:50:00,37.44,37.48,37.39,37.4,107800.0,20.217,20.2386,20.19,20.1954,107800.0
2013-03-21 11:55:00,37.4,37.41,37.4,37.41,127100.0,20.1954,20.2008,20.1954,20.2008,127100.0
2013-03-21 12:00:00,37.41,37.44,37.4,37.43,59800.0,20.2008,20.217,20.1954,20.2116,59800.0
2013-03-21 12:05:00,37.42,37.44,37.39,37.4,216800.0,20.2062,20.217,20.19,20.1954,216800.0
2013-03-21 12:10:00,37.41,37.42,37.39,37.41,38900.0,20.2008,20.2062,20.19,20.2008,38900.0
2013-03-21 12:15:00,37.41,37.43,37.38,37.42,19400.0,20.2008,20.2116,20.1846,20.2062,19400.0
2013-03-21 12:20:00,37.43,37.45,37.4,37.44,73800.0,20.2116,20.2224,20.1954,20.217,73800.0
2013-03-21 12:25:00,37.44,37.44,37.41,37.44,36300.0,20.217,20.217,20.2008,20.217,36300.0
2013-03-21 12:30:00,37.43,37.45,37.41,37.42,47700.0,20.2116,20.2224,20.2008,20.2062,47700.0
2013-03-21 12:35:00,37.42,37.45,37.41,37.45,20800.0,20.2062,20.2224,20.2008,20.2224,20800.0
2013-03-21 12:40:00,37.44,37.45,37.43,37.45,36300.0,20.217,20.2224,20.2116,20.2224,36300.0
2013-03-21 12:45:00,37.45,37.48,37.43,37.47,57800.0,20.2224,20.2386,20.2116,20.2332,57800.0
2013-03-21 12:50:00,37.47,37.52,37.46,37.52,76800.0,20.2332,20.2602,20.2278,20.2602,76800.0
2013-03-21 12:55:00,37.51,37.6,37.51,37.56,101400.0,20.2548,20.3034,20.2548,20.2818,101400.0
2013-03-21 13:00:00,37.55,37.62,37.54,37.61,60900.0,20.2764,20.3142,20.271,20.3088,60900.0
2013-03-21 13:05:00,37.62,37.64,37.58,37.64,58200.0,20.3142,20.325,20.2926,20.325,58200.0
2013-03-21 13:10:00,37.64,37.67,37.63,37.64,105000.0,20.325,20.3412,20.3196,20.325,105000.0
2013-03-21 13:15:00,37.63,37.64,37.58,37.62,36900.0,20.3196,20.325,20.2926,20.3142,36900.0
2013-03-21 13:20:00,37.62,37.63,37.55,37.55,41100.0,20.3142,20.3196,20.2764,20.2764,41100.0
2013-03-21 13:25:00,37.55,37.59,37.53,37.55,64800.0,20.2764,20.298,20.2656,20.2764,64800.0
2013-03-21 13:30:00,37.56,37.56,37.5,37.5,43200.0,20.2818,20.2818,20.2494,20.2494,43200.0
2013-03-21 13:35:00,37.5,37.51,37.49,37.51,27700.0,20.2494,20.2548,20.244,20.2548,27700.0
2013-03-21 13:40:00,37.51,37.54,37.48,37.5,52300.0,20.2548,20.271,20.2386,20.2494,52300.0
2013-03-21 13:45:00,37.51,37.58,37.5,37.57,24800.0,20.2548,20.2926,20.2494,20.2872,24800.0
2013-03-21 13:50:00,37.57,37.61,37.57,37.58,26000.0,20.2872,20.3088,20.2872,20.2926,26000.0
2013-03-21 13:55:00,37.58,37.62,37.58,37.62,28900.0,20.2926,20.3142,20.2926,20.3142,28900.0
2013-03-21 14:00:00,37.61,37.62,37.54,37.57,39800.0,20.3088,20.3142,20.271,20.2872,39800.0
2013-03-21 14:05:00,37.57,37.57,37.51,37.55,28300.0,20.2872,20.2872,20.2548,20.2764,28300.0
2013-03-21 14:10:00,37.55,37.69,37.52,37.64,77200.0,20.2764,20.352,20.2602,20.325,77200.0
2013-03-21 14:15:00,37.64,37.7,37.62,37.66,92500.0,20.325,20.3574,20.3142,20.3358,92500.0
2013-03-21 14:20:00,37.66,37.7,37.65,37.69,41000.0,20.3358,20.3574,20.3304,20.352,41000.0
2013-03-21 14:25:00,37.69,37.7,37.65,37.66,35100.0,20.352,20.3574,20.3304,20.3358,35100.0
2013-03-21 14:30:00,37.66,37.67,37.65,37.67,20900.0,20.3358,20.3412,20.3304,20.3412,20900.0
2013-03-21 14:35:00,37.66,37.68,37.65,37.66,31400.0,20.3358,20.3466,20.3304,20.3358,31400.0
2013-03-21 14:40:00,37.66,37.68,37.65,37.68,24400.0,20.3358,20.3466,20.3304,20.3466,24400.0
2013-03-21 14:45:00,37.67,37.68,37.67,37.68,8800.0,20.3412,20.3466,20.3412,20.3466,8800.0
2013-03-21 14:50:00,37.68,37.68,37.65,37.66,27500.0,20.3466,20.3466,20.3304,20.3358,27500.0
2013-03-21 14:55:00,37.65,37.66,37.6,37.61,21300.0,20.3304,20.3358,20.3034,20.3088,21300.0
2013-03-21 15:00:00,37.6,37.64,37.6,37.62,114500.0,20.3034,20.325,20.3034,20.3142,114500.0
2013-03-21 15:05:00,37.62,37.64,37.57,37.63,57200.0,20.3142,20.325,20.2872,20.3196,57200.0
2013-03-21 15:10:00,37.62,37.63,37.58,37.6,29400.0,20.3142,20.3196,20.2926,20.3034,29400.0
2013-03-21 15:15:00,37.6,37.6,37.54,37.57,233900.0,20.3034,20.3034,20.271,20.2872,233900.0
2013-03-21 15:20:00,37.57,37.57,37.53,37.55,99200.0,20.2872,20.2872,20.2656,20.2764,99200.0
2013-03-21 15:25:00,37.54,37.55,37.48,37.48,128200.0,20.271,20.2764,20.2386,20.2386,128200.0
2013-03-21 15:30:00,37.48,37.49,37.42,37.45,89500.0,20.2386,20.244,20.2062,20.2224,89500.0
2013-03-21 15:35:00,37.45,37.45,37.41,37.44,78400.0,20.2224,20.2224,20.2008,20.217,78400.0
2013-03-21 15:40:00,37.44,37.44,37.32,37.32,124100.0,20.217,20.217,20.1522,20.1522,124100.0
2013-03-21 15:45:00,37.33,37.33,37.25,37.3,167800.0,20.1576,20.1576,20.1144,20.1414,167800.0
2013-03-21 15:50:00,37.31,37.33,37.28,37.31,143600.0,20.1468,20.1576,20.1306,20.1468,143600.0
2013-03-21 15:55:00,37.31,37.31,37.19,37.21,343000.0,20.1468,20.1468,20.082,20.0928,343000.0
2013-03-22 09:30:00,37.17,37.41,37.16,37.34,61400.0,20.0712,20.2008,20.0658,20.163,61400.0
2013-03-22 09:35:00,37.31,37.41,37.31,37.34,22800.0,20.1468,20.2008,20.1468,20.163,22800.0
2013-03-22 09:40:00,37.37,37.43,37.33,37.42,50500.0,20.1792,20.2116,20.1576,20.2062,50500.0
2013-03-22 09:45:00,37.41,37.41,37.33,37.33,23400.0,20.2008,20.2008,20.1576,20.1576,23400.0
2013-03-22 09:50:00,37.33,37.48,37.31,37.47,26000.0,20.1576,20.2386,20.1468,20.2332,26000.0
2013-03-22 09:55:00,37.48,37.51,37.37,37.51,72400.0,20.2386,20.2548,20.1792,20.2548,72400.0
2013-03-22 10:00:00,37.5,37.54,37.41,37.54,57200.0,20.2494,20.271,20.2008,20.271,57200.0
2013-03-22 10:05:00,37.52,37.62,37.51,37.6,71800.0,20.2602,20.3142,20.2548,20.3034,71800.0
2013-03-22 10:10:00,37.6,37.68,37.59,37.66,17700.0,20.3034,20.3466,20.298,20.3358,17700.0
2013-03-22 10:15:00,37.66,37.68,37.63,37.65,30700.0,20.3358,20.3466,20.3196,20.3304,30700.0
2013-03-22 10:20:00,37.64,37.68,37.59,37.63,51700.0,20.325,20.3466,20.298,20.3196,51700.0
2013-03-22 10:25:00,37.63,37.71,37.61,37.71,26800.0,20.3196,20.3628,20.3088,20.3628,26800.0
2013-03-22 10:30:00,37.71,37.74,37.68,37.69,26700.0,20.3628,20.379,20.3466,20.352,26700.0
2013-03-22 10:35:00,37.69,37.7,37.66,37.68,17800.0,20.352,20.3574,20.3358,20.3466,17800.0
2013-03-22 10:40:00,37.68,37.69,37.62,37.63,12600.0,20.3466,20.352,20.3142,20.3196,12600.0
2013-03-22 10:45:00,37.63,37.68,37.59,37.6,24800.0,20.3196,20.3466,20.298,20.3034,24800.0
2013-03-22 10:50:00,37.6,37.69,37.6,37.69,24800.0,20.3034,20.352,20.3034,20.352,24800.0
2013-03-22 10:55:00,37.68,37.74,37.66,37.73,30800.0,20.3466,20.379,20.3358,20.3736,30800.0
2013-03-22 11:00:00,37.73,37.75,37.72,37.74,33700.0,20.3736,20.3844,20.3682,20.379,33700.0
2013-03-22 11:05:00,37.73,37.76,37.73,37.75,25400.0,20.3736,20.3898,20.3736,20.3844,25400.0
2013-03-22 11:10:00,37.75,37.76,37.73,37.75,17600.0,20.3844,20.3898,20.3736,20.3844,17600.0
2013-03-22 11:15:00,37.75,37.78,37.75,37.77,26700.0,20.3844,20.4006,20.3844,20.3952,26700.0
2013-03-22 11:20:00,37.77,37.82,37.77,37.8,47300.0,20.3952,20.4222,20.3952,20.4114,47300.0
2013-03-22 11:25:00,37.78,37.86,37.78,37.84,31900.0,20.4006,20.4438,20.4006,20.433,31900.0
2013-03-22 11:30:00,37.84,37.85,37.73,37.74,26100.0,20.433,20.4384,20.3736,20.379,26100.0
2013-03-22 11:35:00,37.73,37.74,37.68,37.68,19800.0,20.3736,20.379,20.3466,20.3466,19800.0
2013-03-22 11:40:00,37.69,37.71,37.65,37.65,38300.0,20.352,20.3628,20.3304,20.3304,38300.0
2013-03-22 11:45:00,37.66,37.68,37.65,37.66,20700.0,20.3358,20.3466,20.3304,20.3358,20700.0
2013-03-22 11:50:00,37.66,37.66,37.62,37.66,41900.0,20.3358,20.3358,20.3142,20.3358,41900.0
2013-03-22 11:55:00,37.66,37.7,37.64,37.65,44500.0,20.3358,20.3574,20.325,20.3304,44500.0
2013-03-22 12:00:00,37.65,37.71,37.65,37.71,9600.0,20.3304,20.3628,20.3304,20.3628,9600.0
2013-03-22 12:05:00,37.71,37.72,37.65,37.65,27100.0,20.3628,20.3682,20.3304,20.3304,27100.0
2013-03-22 12:10:00,37.65,37.66,37.6,37.62,38000.0,20.3304,20.3358,20.3034,20.3142,38000.0
2013-03-22 12:15:00,37.62,37.65,37.62,37.64,20700.0,20.3142,20.3304,20.3142,20.325,20700.0
2013-03-22 12:20:00,37.65,37.65,37.64,37.64,26800.0,20.3304,20.3304,20.325,20.325,26800.0
2013-03-22 12:25:00,37.64,37.66,37.63,37.63,57600.0,20.325,20.3358,20.3196,20.3196,57600.0
2013-03-22 12:30:00,37.63,37.66,37.61,37.64,36400.0,20.3196,20.3358,20.3088,20.325,36400.0
2013-03-22 12:35:00,37.64,37.66,37.63,37.66,18000.0,20.325,20.3358,20.3196,20.3358,18000.0
2013-03-22 12:40:00,37.66,37.66,37.64,37.65,12800.0,20.3358,20.3358,20.325,20.3304,12800.0
2013-03-22 12:45:00,37.65,37.65,37.62,37.63,16400.0,20.3304,20.3304,20.3142,20.3196,16400.0
2013-03-22 12:50:00,37.62,37.63,37.61,37.62,16800.0,20.3142,20.3196,20.3088,20.3142,16800.0
2013-03-22 12:55:00,37.62,37.62,37.6,37.6,19200.0,20.3142,20.3142,20.3034,20.3034,19200.0
2013-03-22 13:00:00,37.61,37.62,37.58,37.62,38400.0,20.3088,20.3142,20.2926,20.3142,38400.0
2013-03-22 13:05:00,37.62,37.62,37.59,37.6,25800.0,20.3142,20.3142,20.298,20.3034,25800.0
2013-03-22 13:10:00,37.6,37.61,37.59,37.6,21600.0,20.3034,20.3088,20.298,20.3034,21600.0
2013-03-22 13:15:00,37.59,37.6,37.58,37.58,14100.0,20.298,20.3034,20.2926,20.2926,14100.0
2013-03-22 13:20:00,37.58,37.6,37.57,37.6,16200.0,20.2926,20.3034,20.2872,20.3034,16200.0
2013-03-22 13:25:00,37.6,37.61,37.6,37.6,31400.0,20.3034,20.3088,20.3034,20.3034,31400.0
2013-03-22 13:30:00,37.61,37.61,37.58,37.59,24200.0,20.3088,20.3088,20.2926,20.298,24200.0
2013-03-22 13:35:00,37.59,37.62,37.57,37.61,31800.0,20.298,20.3142,20.2872,20.3088,31800.0
2013-03-22 13:40:00,37.62,37.62,37.6,37.6,10900.0,20.3142,20.3142,20.3034,20.3034,10900.0
2013-03-22 13:45:00,37.61,37.61,37.6,37.61,22100.0,20.3088,20.3088,20.3034,20.3088,22100.0
2013-03-22 13:50:00,37.61,37.61,37.58,37.58,17400.0,20.3088,20.3088,20.2926,20.2926,17400.0
2013-03-22 13:55:00,37.58,37.61,37.58,37.6,18600.0,20.2926,20.3088,20.2926,20.3034,18600.0
2013-03-22 14:00:00,37.59,37.62,37.59,37.6,25400.0,20.298,20.3142,20.298,20.3034,25400.0
2013-03-22 14:05:00,37.6,37.61,37.58,37.59,23100.0,20.3034,20.3088,20.2926,20.298,23100.0
2013-03-22 14:10:00,37.59,37.62,37.59,37.61,14600.0,20.298,20.3142,20.298,20.3088,14600.0
2013-03-22 14:15:00,37.62,37.63,37.6,37.62,20400.0,20.3142,20.3196,20.3034,20.3142,20400.0
2013-03-22 14:20:00,37.63,37.68,37.63,37.68,19400.0,20.3196,20.3466,20.3196,20.3466,19400.0
2013-03-22 14:25:00,37.68,37.68,37.65,37.66,14300.0,20.3466,20.3466,20.3304,20.3358,14300.0
2013-03-22 14:30:00,37.66,37.66,37.65,37.66,12500.0,20.3358,20.3358,20.3304,20.3358,12500.0
2013-03-22 14:35:00,37.67,37.67,37.64,37.65,41700.0,20.3412,20.3412,20.325,20.3304,41700.0
2013-03-22 14:40:00,37.65,37.65,37.64,37.65,11200.0,20.3304,20.3304,20.325,20.3304,11200.0
2013-03-22 14:45:00,37.65,37.65,37.62,37.62,27000.0,20.3304,20.3304,20.3142,20.3142,27000.0
2013-03-22 14:50:00,37.63,37.63,37.6,37.62,32300.0,20.3196,20.3196,20.3034,20.3142,32300.0
2013-03-22 14:55:00,37.62,37.64,37.6,37.6,60700.0,20.3142,20.325,20.3034,20.3034,60700.0
2013-03-22 15:00:00,37.6,37.62,37.6,37.62,18700.0,20.3034,20.3142,20.3034,20.3142,18700.0
2013-03-22 15:05:00,37.62,37.62,37.61,37.62,15100.0,20.3142,20.3142,20.3088,20.3142,15100.0
2013-03-22 15:10:00,37.62,37.62,37.6,37.61,30500.0,20.3142,20.3142,20.3034,20.3088,30500.0
2013-03-22 15:15:00,37.61,37.61,37.57,37.57,28300.0,20.3088,20.3088,20.2872,20.2872,28300.0
2013-03-22 15:20:00,37.57,37.61,37.56,37.61,24400.0,20.2872,20.3088,20.2818,20.3088,24400.0
2013-03-22 15:25:00,37.61,37.61,37.58,37.61,36300.0,20.3088,20.3088,20.2926,20.3088,36300.0
2013-03-22 15:30:00,37.61,37.61,37.58,37.61,33900.0,20.3088,20.3088,20.2926,20.3088,33900.0
2013-03-22 15:35:00,37.6,37.61,37.6,37.61,22200.0,20.3034,20.3088,20.3034,20.3088,22200.0
2013-03-22 15:40:00,37.61,37.61,37.55,37.57,137100.0,20.3088,20.3088,20.2764,20.2872,137100.0
2013-03-22 15:45:00,37.57,37.59,37.55,37.55,47100.0,20.2872,20.298,20.2764,20.2764,47100.0
2013-03-22 15:50:00,37.55,37.6,37.55,37.56,136000.0,20.2764,20.3034,20.2764,20.2818,136000.0
2013-03-22 15:55:00,37.56,37.62,37.56,37.62,108000.0,20.2818,20.3142,20.2818,20.3142,108000.0
2013-03-25 09:30:00,37.71,37.75,37.54,37.55,76800.0,20.3628,20.3844,20.271,20.2764,76800.0
2013-03-25 09:35:00,37.54,37.63,37.52,37.62,85000.0,20.271,20.3196,20.2602,20.3142,85000.0
2013-03-25 09:40:00,37.62,37.72,37.62,37.72,23600.0,20.3142,20.3682,20.3142,20.3682,23600.0
2013-03-25 09:45:00,37.71,37.76,37.66,37.66,24300.0,20.3628,20.3898,20.3358,20.3358,24300.0
2013-03-25 09:50:00,37.67,37.7,37.65,37.66,38200.0,20.3412,20.3574,20.3304,20.3358,38200.0
2013-03-25 09:55:00,37.66,37.7,37.64,37.7,52700.0,20.3358,20.3574,20.325,20.3574,52700.0
2013-03-25 10:00:00,37.7,37.71,37.68,37.69,32700.0,20.3574,20.3628,20.3466,20.352,32700.0
2013-03-25 10:05:00,37.69,37.72,37.67,37.72,40400.0,20.352,20.3682,20.3412,20.3682,40400.0
2013-03-25 10:10:00,37.72,37.73,37.68,37.69,60800.0,20.3682,20.3736,20.3466,20.352,60800.0
2013-03-25 10:15:00,37.69,37.7,37.68,37.7,47300.0,20.352,20.3574,20.3466,20.3574,47300.0
2013-03-25 10:20:00,37.7,37.72,37.7,37.7,17500.0,20.3574,20.3682,20.3574,20.3574,17500.0
2013-03-25 10:25:00,37.7,37.7,37.66,37.67,21100.0,20.3574,20.3574,20.3358,20.3412,21100.0
2013-03-25 10:30:00,37.68,37.71,37.64,37.71,37700.0,20.3466,20.3628,20.325,20.3628,37700.0
2013-03-25 10:35:00,37.72,37.73,37.68,37.69,25300.0,20.3682,20.3736,20.3466,20.352,25300.0
2013-03-25 10:40:00,37.69,37.69,37.64,37.64,23200.0,20.352,20.352,20.325,20.325,23200.0
2013-03-25 10:45:00,37.64,37.67,37.59,37.67,25600.0,20.325,20.3412,20.298,20.3412,25600.0
2013-03-25 10:50:00,37.66,37.66,37.63,37.64,30700.0,20.3358,20.3358,20.3196,20.325,30700.0
2013-03-25 10:55:00,37.63,37.65,37.6,37.6,29500.0,20.3196,20.3304,20.3034,20.3034,29500.0
2013-03-25 11:00:00,37.6,37.6,37.53,37.6,32800.0,20.3034,20.3034,20.2656,20.3034,32800.0
2013-03-25 11:05:00,37.59,37.61,37.56,37.59,27400.0,20.298,20.3088,20.2818,20.298,27400.0
2013-03-25 11:10:00,37.6,37.61,37.54,37.54,31500.0,20.3034,20.3088,20.271,20.271,31500.0
2013-03-25 11:15:00,37.53,37.54,37.48,37.48,71300.0,20.2656,20.271,20.2386,20.2386,71300.0
2013-03-25 11:20:00,37.48,37.48,37.41,37.46,37800.0,20.2386,20.2386,20.2008,20.2278,37800.0
2013-03-25 11:25:00,37.46,37.5,37.45,37.47,55900.0,20.2278,20.2494,20.2224,20.2332,55900.0
2013-03-25 11:30:00,37.47,37.54,37.47,37.53,26600.0,20.2332,20.271,20.2332,20.2656,26600.0
2013-03-25 11:35:00,37.53,37.53,37.5,37.51,29900.0,20.2656,20.2656,20.2494,20.2548,29900.0
2013-03-25 11:40:00,37.51,37.52,37.47,37.49,31200.0,20.2548,20.2602,20.2332,20.244,31200.0
2013-03-25 11:45:00,37.48,37.53,37.46,37.52,27300.0,20.2386,20.2656,20.2278,20.2602,27300.0
2013-03-25 11:50:00,37.52,37.53,37.5,37.51,38900.0,20.2602,20.2656,20.2494,20.2548,38900.0
2013-03-25 11:55:00,37.5,37.52,37.5,37.5,21400.0,20.2494,20.2602,20.2494,20.2494,21400.0
2013-03-25 12:00:00,37.5,37.52,37.46,37.48,29400.0,20.2494,20.2602,20.2278,20.2386,29400.0
2013-03-25 12:05:00,37.48,37.48,37.43,37.43,25400.0,20.2386,20.2386,20.2116,20.2116,25400.0
2013-03-25 12:10:00,37.43,37.43,37.39,37.42,45200.0,20.2116,20.2116,20.19,20.2062,45200.0
2013-03-25 12:15:00,37.43,37.46,37.42,37.44,22600.0,20.2116,20.2278,20.2062,20.217,22600.0
2013-03-25 12:20:00,37.44,37.44,37.38,37.38,28100.0,20.217,20.217,20.1846,20.1846,28100.0
2013-03-25 12:25:00,37.38,37.42,37.35,37.38,92000.0,20.1846,20.2062,20.1684,20.1846,92000.0
2013-03-25 12:30:00,37.38,37.41,37.38,37.39,35200.0,20.1846,20.2008,20.1846,20.19,35200.0
2013-03-25 12:35:00,37.38,37.38,37.35,37.36,34700.0,20.1846,20.1846,20.1684,20.1738,34700.0
2013-03-25 12:40:00,37.37,37.41,37.37,37.41,14300.0,20.1792,20.2008,20.1792,20.2008,14300.0
2013-03-25 12:45:00,37.41,37.44,37.4,37.42,54700.0,20.2008,20.217,20.1954,20.2062,54700.0
2013-03-25 12:50:00,37.41,37.42,37.36,37.37,45000.0,20.2008,20.2062,20.1738,20.1792,45000.0
2013-03-25 12:55:00,37.37,37.42,37.36,37.41,34100.0,20.1792,20.2062,20.1738,20.2008,34100.0
2013-03-25 13:00:00,37.41,37.42,37.37,37.41,29400.0,20.2008,20.2062,20.1792,20.2008,29400.0
2013-03-25 13:05:00,37.41,37.41,37.36,37.39,33500.0,20.2008,20.2008,20.1738,20.19,33500.0
2013-03-25 13:10:00,37.38,37.41,37.36,37.39,19400.0,20.1846,20.2008,20.1738,20.19,19400.0
2013-03-25 13:15:00,37.38,37.41,37.37,37.37,26700.0,20.1846,20.2008,20.1792,20.1792,26700.0
2013-03-25 13:20:00,37.37,37.4,37.37,37.38,16100.0,20.1792,20.1954,20.1792,20.1846,16100.0
2013-03-25 13:25:00,37.38,37.42,37.38,37.42,47900.0,20.1846,20.2062,20.1846,20.2062,47900.0
2013-03-25 13:30:00,37.41,37.42,37.4,37.42,29800.0,20.2008,20.2062,20.1954,20.2062,29800.0
2013-03-25 13:35:00,37.42,37.47,37.41,37.46,71600.0,20.2062,20.2332,20.2008,20.2278,71600.0
2013-03-25 13:40:00,37.45,37.48,37.42,37.48,128000.0,20.2224,20.2386,20.2062,20.2386,128000.0
2013-03-25 13:45:00,37.48,37.57,37.46,37.53,61200.0,20.2386,20.2872,20.2278,20.2656,61200.0
2013-03-25 13:50:00,37.55,37.57,37.53,37.54,24400.0,20.2764,20.2872,20.2656,20.271,24400.0
2013-03-25 13:55:00,37.54,37.56,37.51,37.52,54400.0,20.271,20.2818,20.2548,20.2602,54400.0
2013-03-25 14:00:00,37.52,37.52,37.5,37.51,21000.0,20.2602,20.2602,20.2494,20.2548,21000.0
2013-03-25 14:05:00,37.5,37.51,37.5,37.51,20400.0,20.2494,20.2548,20.2494,20.2548,20400.0
2013-03-25 14:10:00,37.51,37.55,37.49,37.52,94500.0,20.2548,20.2764,20.244,20.2602,94500.0
2013-03-25 14:15:00,37.52,37.57,37.52,37.55,65500.0,20.2602,20.2872,20.2602,20.2764,65500.0
2013-03-25 14:20:00,37.56,37.58,37.54,37.55,43600.0,20.2818,20.2926,20.271,20.2764,43600.0
2013-03-25 14:25:00,37.56,37.57,37.55,37.55,26900.0,20.2818,20.2872,20.2764,20.2764,26900.0
2013-03-25 14:30:00,37.55,37.56,37.54,37.55,41700.0,20.2764,20.2818,20.271,20.2764,41700.0
2013-03-25 14:35:00,37.55,37.56,37.53,37.55,65300.0,20.2764,20.2818,20.2656,20.2764,65300.0
2013-03-25 14:40:00,37.55,37.56,37.54,37.56,39600.0,20.2764,20.2818,20.271,20.2818,39600.0
2013-03-25 14:45:00,37.56,37.57,37.55,37.56,24600.0,20.2818,20.2872,20.2764,20.2818,24600.0
2013-03-25 14:50:00,37.55,37.56,37.55,37.55,16100.0,20.2764,20.2818,20.2764,20.2764,16100.0
2013-03-25 14:55:00,37.56,37.57,37.55,37.56,33200.0,20.2818,20.2872,20.2764,20.2818,33200.0
2013-03-25 15:00:00,37.56,37.56,37.54,37.56,45100.0,20.2818,20.2818,20.271,20.2818,45100.0
2013-03-25 15:05:00,37.56,37.56,37.54,37.55,73000.0,20.2818,20.2818,20.271,20.2764,73000.0
2013-03-25 15:10:00,37.54,37.6,37.54,37.59,55500.0,20.271,20.3034,20.271,20.298,55500.0
2013-03-25 15:15:00,37.6,37.6,37.58,37.59,43400.0,20.3034,20.3034,20.2926,20.298,43400.0
2013-03-25 15:20:00,37.59,37.6,37.54,37.54,51300.0,20.298,20.3034,20.271,20.271,51300.0
2013-03-25 15:25:00,37.54,37.55,37.51,37.55,79200.0,20.271,20.2764,20.2548,20.2764,79200.0
2013-03-25 15:30:00,37.54,37.6,37.54,37.59,68400.0,20.271,20.3034,20.271,20.298,68400.0
2013-03-25 15:35:00,37.58,37.62,37.57,37.6,56500.0,20.2926,20.3142,20.2872,20.3034,56500.0
2013-03-25 15:40:00,37.6,37.6,37.57,37.58,61700.0,20.3034,20.3034,20.2872,20.2926,61700.0
2013-03-25 15:45:00,37.58,37.58,37.55,37.57,114800.0,20.2926,20.2926,20.2764,20.2872,114800.0
2013-03-25 15:50:00,37.57,37.63,37.56,37.61,179200.0,20.2872,20.3196,20.2818,20.3088,179200.0
2013-03-25 15:55:00,37.61,37.62,37.59,37.61,140200.0,20.3088,20.3142,20.298,20.3088,140200.0
2013-03-26 09:30:00,37.72,37.83,37.66,37.83,56400.0,20.3682,20.4276,20.3358,20.4276,56400.0
2013-03-26 09:35:00,37.84,37.85,37.82,37.82,20900.0,20.433,20.4384,20.4222,20.4222,20900.0
2013-03-26 09:40:00,37.82,37.82,37.69,37.74,40100.0,20.4222,20.4222,20.352,20.379,40100.0
2013-03-26 09:45:00,37.74,37.75,37.65,37.66,42300.0,20.379,20.3844,20.3304,20.3358,42300.0
2013-03-26 09:50:00,37.66,37.7,37.57,37.62,85700.0,20.3358,20.3574,20.2872,20.3142,85700.0
2013-03-26 09:55:00,37.63,37.66,37.59,37.6,29500.0,20.3196,20.3358,20.298,20.3034,29500.0
2013-03-26 10:00:00,37.6,37.62,37.57,37.61,76200.0,20.3034,20.3142,20.2872,20.3088,76200.0
2013-03-26 10:05:00,37.6,37.66,37.58,37.63,58300.0,20.3034,20.3358,20.2926,20.3196,58300.0
2013-03-26 10:10:00,37.64,37.68,37.63,37.66,115400.0,20.325,20.3466,20.3196,20.3358,115400.0
2013-03-26 10:15:00,37.65,37.68,37.64,37.67,69000.0,20.3304,20.3466,20.325,20.3412,69000.0
2013-03-26 10:20:00,37.67,37.76,37.67,37.76,31900.0,20.3412,20.3898,20.3412,20.3898,31900.0
2013-03-26 10:25:00,37.76,37.84,37.76,37.78,43100.0,20.3898,20.433,20.3898,20.4006,43100.0
2013-03-26 10:30:00,37.79,37.83,37.76,37.77,12600.0,20.406,20.4276,20.3898,20.3952,12600.0
2013-03-26 10:35:00,37.78,37.78,37.74,37.74,16400.0,20.4006,20.4006,20.379,20.379,16400.0
2013-03-26 10:40:00,37.73,37.75,37.69,37.71,14600.0,20.3736,20.3844,20.352,20.3628,14600.0
2013-03-26 10:45:00,37.72,37.75,37.69,37.74,11600.0,20.3682,20.3844,20.352,20.379,11600.0
2013-03-26 10:50:00,37.74,37.79,37.73,37.79,8400.0,20.379,20.406,20.3736,20.406,8400.0
2013-03-26 10:55:00,37.78,37.8,37.76,37.77,16600.0,20.4006,20.4114,20.3898,20.3952,16600.0
2013-03-26 11:00:00,37.77,37.82,37.77,37.82,16300.0,20.3952,20.4222,20.3952,20.4222,16300.0
2013-03-26 11:05:00,37.8,37.82,37.79,37.81,11000.0,20.4114,20.4222,20.406,20.4168,11000.0
2013-03-26 11:10:00,37.81,37.82,37.78,37.79,24700.0,20.4168,20.4222,20.4006,20.406,24700.0
2013-03-26 11:15:00,37.79,37.8,37.75,37.8,12900.0,20.406,20.4114,20.3844,20.4114,12900.0
2013-03-26 11:20:00,37.81,37.81,37.78,37.81,12200.0,20.4168,20.4168,20.4006,20.4168,12200.0
2013-03-26 11:25:00,37.8,37.83,37.78,37.81,19800.0,20.4114,20.4276,20.4006,20.4168,19800.0
2013-03-26 11:30:00,37.82,37.87,37.81,37.87,21500.0,20.4222,20.4492,20.4168,20.4492,21500.0
2013-03-26 11:35:00,37.87,37.89,37.86,37.89,17600.0,20.4492,20.46,20.4438,20.46,17600.0
2013-03-26 11:40:00,37.89,37.93,37.89,37.93,25700.0,20.46,20.4816,20.46,20.4816,25700.0
2013-03-26 11:45:00,37.93,37.94,37.91,37.91,13700.0,20.4816,20.487,20.4708,20.4708,13700.0
2013-03-26 11:50:00,37.91,37.93,37.88,37.88,13800.0,20.4708,20.4816,20.4546,20.4546,13800.0
2013-03-26 11:55:00,37.88,37.9,37.88,37.89,12800.0,20.4546,20.4654,20.4546,20.46,12800.0
2013-03-26 12:00:00,37.89,37.91,37.87,37.9,14100.0,20.46,20.4708,20.4492,20.4654,14100.0
2013-03-26 12:05:00,37.9,37.91,37.89,37.9,33300.0,20.4654,20.4708,20.46,20.4654,33300.0
2013-03-26 12:10:00,37.9,37.91,37.88,37.88,33100.0,20.4654,20.4708,20.4546,20.4546,33100.0
2013-03-26 12:15:00,37.88,37.89,37.83,37.83,27200.0,20.4546,20.46,20.4276,20.4276,27200.0
2013-03-26 12:20:00,37.84,37.86,37.8,37.8,20200.0,20.433,20.4438,20.4114,20.4114,20200.0
2013-03-26 12:25:00,37.8,37.84,37.79,37.83,63400.0,20.4114,20.433,20.406,20.4276,63400.0
2013-03-26 12:30:00,37.83,37.84,37.82,37.83,11100.0,20.4276,20.433,20.4222,20.4276,11100.0
2013-03-26 12:35:00,37.83,37.83,37.8,37.8,7200.0,20.4276,20.4276,20.4114,20.4114,7200.0
2013-03-26 12:40:00,37.8,37.84,37.79,37.83,21700.0,20.4114,20.433,20.406,20.4276,21700.0
2013-03-26 12:45:00,37.84,37.88,37.84,37.88,12700.0,20.433,20.4546,20.433,20.4546,12700.0
2013-03-26 12:50:00,37.87,37.87,37.84,37.85,7200.0,20.4492,20.4492,20.433,20.4384,7200.0
2013-03-26 12:55:00,37.85,37.85,37.8,37.84,16800.0,20.4384,20.4384,20.4114,20.433,16800.0
2013-03-26 13:00:00,37.84,37.89,37.82,37.88,12500.0,20.433,20.46,20.4222,20.4546,12500.0
2013-03-26 13:05:00,37.87,37.88,37.85,37.86,15200.0,20.4492,20.4546,20.4384,20.4438,15200.0
2013-03-26 13:10:00,37.86,37.88,37.86,37.88,10100.0,20.4438,20.4546,20.4438,20.4546,10100.0
2013-03-26 13:15:00,37.89,37.91,37.89,37.91,25000.0,20.46,20.4708,20.46,20.4708,25000.0
2013-03-26 13:20:00,37.91,37.93,37.9,37.91,22600.0,20.4708,20.4816,20.4654,20.4708,22600.0
2013-03-26 13:25:00,37.91,37.92,37.9,37.91,9500.0,20.4708,20.4762,20.4654,20.4708,9500.0
2013-03-26 13:30:00,37.91,37.91,37.9,37.91,10300.0,20.4708,20.4708,20.4654,20.4708,10300.0
2013-03-26 13:35:00,37.91,37.92,37.88,37.88,19300.0,20.4708,20.4762,20.4546,20.4546,19300.0
2013-03-26 13:40:00,37.89,37.9,37.87,37.89,14900.0,20.46,20.4654,20.4492,20.46,14900.0
2013-03-26 13:45:00,37.89,37.9,37.86,37.89,14100.0,20.46,20.4654,20.4438,20.46,14100.0
2013-03-26 13:50:00,37.89,37.9,37.88,37.9,37600.0,20.46,20.4654,20.4546,20.4654,37600.0
2013-03-26 13:55:00,37.9,37.9,37.89,37.89,24800.0,20.4654,20.4654,20.46,20.46,24800.0
2013-03-26 14:00:00,37.89,37.91,37.86,37.88,36400.0,20.46,20.4708,20.4438,20.4546,36400.0
2013-03-26 14:05:00,37.88,37.88,37.84,37.84,23700.0,20.4546,20.4546,20.433,20.433,23700.0
2013-03-26 14:10:00,37.84,37.85,37.82,37.83,104300.0,20.433,20.4384,20.4222,20.4276,104300.0
2013-03-26 14:15:00,37.84,37.87,37.83,37.87,41600.0,20.433,20.4492,20.4276,20.4492,41600.0
2013-03-26 14:20:00,37.88,37.88,37.86,37.88,24000.0,20.4546,20.4546,20.4438,20.4546,24000.0
2013-03-26 14:25:00,37.88,37.89,37.86,37.87,31800.0,20.4546,20.46,20.4438,20.4492,31800.0
2013-03-26 14:30:00,37.86,37.88,37.86,37.88,24300.0,20.4438,20.4546,20.4438,20.4546,24300.0
2013-03-26 14:35:00,37.88,37.88,37.84,37.84,33600.0,20.4546,20.4546,20.433,20.433,33600.0
2013-03-26 14:40:00,37.84,37.85,37.83,37.85,26200.0,20.433,20.4384,20.4276,20.4384,26200.0
2013-03-26 14:45:00,37.84,37.88,37.84,37.85,37000.0,20.433,20.4546,20.433,20.4384,37000.0
2013-03-26 14:50:00,37.85,37.9,37.85,37.9,26300.0,20.4384,20.4654,20.4384,20.4654,26300.0
2013-03-26 14:55:00,37.89,37.92,37.89,37.9,96400.0,20.46,20.4762,20.46,20.4654,96400.0
2013-03-26 15:00:00,37.89,37.91,37.88,37.9,21100.0,20.46,20.4708,20.4546,20.4654,21100.0
2013-03-26 15:05:00,37.9,37.91,37.9,37.9,27900.0,20.4654,20.4708,20.4654,20.4654,27900.0
2013-03-26 15:10:00,37.9,37.93,37.9,37.92,24100.0,20.4654,20.4816,20.4654,20.4762,24100.0
2013-03-26 15:15:00,37.92,37.92,37.86,37.88,39800.0,20.4762,20.4762,20.4438,20.4546,39800.0
2013-03-26 15:20:00,37.88,37.91,37.88,37.91,121900.0,20.4546,20.4708,20.4546,20.4708,121900.0
2013-03-26 15:25:00,37.91,37.92,37.9,37.91,27100.0,20.4708,20.4762,20.4654,20.4708,27100.0
2013-03-26 15:30:00,37.91,37.94,37.91,37.94,33400.0,20.4708,20.487,20.4708,20.487,33400.0
2013-03-26 15:35:00,37.94,37.94,37.93,37.94,20900.0,20.487,20.487,20.4816,20.487,20900.0
2013-03-26 15:40:00,37.94,37.96,37.93,37.95,57900.0,20.487,20.4978,20.4816,20.4924,57900.0
2013-03-26 15:45:00,37.95,37.96,37.92,37.95,99300.0,20.4924,20.4978,20.4762,20.4924,99300.0
2013-03-26 15:50:00,37.95,37.96,37.91,37.92,129800.0,20.4924,20.4978,20.4708,20.4762,129800.0
2013-03-26 15:55:00,37.91,38.0,37.91,37.99,328400.0,20.4708,20.5194,20.4708,20.514,328400.0
2013-03-27 09:30:00,37.87,37.87,37.77,37.8,55600.0,20.4492,20.4492,20.3952,20.4114,55600.0
2013-03-27 09:35:00,37.8,37.86,37.79,37.83,40800.0,20.4114,20.4438,20.406,20.4276,40800.0
2013-03-27 09:40:00,37.82,37.84,37.8,37.81,11500.0,20.4222,20.433,20.4114,20.4168,11500.0
2013-03-27 09:45:00,37.81,37.87,37.81,37.86,31400.0,20.4168,20.4492,20.4168,20.4438,31400.0
2013-03-27 09:50:00,37.86,37.89,37.84,37.88,22400.0,20.4438,20.46,20.433,20.4546,22400.0
2013-03-27 09:55:00,37.89,37.95,37.89,37.9,19900.0,20.46,20.4924,20.46,20.4654,19900.0
2013-03-27 10:00:00,37.89,37.92,37.87,37.92,13100.0,20.46,20.4762,20.4492,20.4762,13100.0
2013-03-27 10:05:00,37.92,37.94,37.9,37.91,16500.0,20.4762,20.487,20.4654,20.4708,16500.0
2013-03-27 10:10:00,37.91,37.96,37.91,37.94,25700.0,20.4708,20.4978,20.4708,20.487,25700.0
2013-03-27 10:15:00,37.94,38.02,37.89,37.9,215300.0,20.487,20.5302,20.46,20.4654,215300.0
2013-03-27 10:20:00,37.9,37.98,37.9,37.97,10800.0,20.4654,20.5086,20.4654,20.5032,10800.0
2013-03-27 10:25:00,37.97,38.01,37.94,37.94,40300.0,20.5032,20.5248,20.487,20.487,40300.0
2013-03-27 10:30:00,37.94,37.99,37.91,37.95,38100.0,20.487,20.514,20.4708,20.4924,38100.0
2013-03-27 10:35:00,37.94,38.0,37.94,37.99,33100.0,20.487,20.5194,20.487,20.514,33100.0
2013-03-27 10:40:00,37.99,38.0,37.98,38.0,24600.0,20.514,20.5194,20.5086,20.5194,24600.0
2013-03-27 10:45:00,37.99,38.01,37.97,37.98,36300.0,20.514,20.5248,20.5032,20.5086,36300.0
2013-03-27 10:50:00,37.98,38.0,37.97,38.0,19300.0,20.5086,20.5194,20.5032,20.5194,19300.0
2013-03-27 10:55:00,37.99,38.01,37.98,37.99,42100.0,20.514,20.5248,20.5086,20.514,42100.0
2013-03-27 11:00:00,37.99,38.0,37.98,37.99,21000.0,20.514,20.5194,20.5086,20.514,21000.0
2013-03-27 11:05:00,37.98,38.0,37.97,37.99,30600.0,20.5086,20.5194,20.5032,20.514,30600.0
2013-03-27 11:10:00,37.99,38.01,37.98,37.98,42300.0,20.514,20.5248,20.5086,20.5086,42300.0
2013-03-27 11:15:00,37.99,38.0,37.96,37.96,16600.0,20.514,20.5194,20.4978,20.4978,16600.0
2013-03-27 11:20:00,37.96,37.98,37.95,37.98,12800.0,20.4978,20.5086,20.4924,20.5086,12800.0
2013-03-27 11:25:00,37.98,37.98,37.95,37.97,18900.0,20.5086,20.5086,20.4924,20.5032,18900.0
2013-03-27 11:30:00,37.97,37.98,37.95,37.97,21700.0,20.5032,20.5086,20.4924,20.5032,21700.0
2013-03-27 11:35:00,37.98,37.99,37.96,37.99,14800.0,20.5086,20.514,20.4978,20.514,14800.0
2013-03-27 11:40:00,37.99,38.0,37.97,37.99,20600.0,20.514,20.5194,20.5032,20.514,20600.0
2013-03-27 11:45:00,37.99,38.0,37.96,37.97,24500.0,20.514,20.5194,20.4978,20.5032,24500.0
2013-03-27 11:50:00,37.98,37.99,37.96,37.96,51200.0,20.5086,20.514,20.4978,20.4978,51200.0
2013-03-27 11:55:00,37.97,37.98,37.95,37.96,46600.0,20.5032,20.5086,20.4924,20.4978,46600.0
2013-03-27 12:00:00,37.96,38.0,37.95,38.0,31300.0,20.4978,20.5194,20.4924,20.5194,31300.0
2013-03-27 12:05:00,38.0,38.0,37.94,37.94,58600.0,20.5194,20.5194,20.487,20.487,58600.0
2013-03-27 12:10:00,37.93,37.97,37.93,37.97,20300.0,20.4816,20.5032,20.4816,20.5032,20300.0
2013-03-27 12:15:00,37.98,37.99,37.97,37.98,21000.0,20.5086,20.514,20.5032,20.5086,21000.0
2013-03-27 12:20:00,37.98,37.99,37.97,37.98,12600.0,20.5086,20.514,20.5032,20.5086,12600.0
2013-03-27 12:25:00,37.98,38.0,37.96,37.97,38800.0,20.5086,20.5194,20.4978,20.5032,38800.0
2013-03-27 12:30:00,37.97,37.98,37.93,37.98,52200.0,20.5032,20.5086,20.4816,20.5086,52200.0
2013-03-27 12:35:00,37.98,37.99,37.97,37.99,32600.0,20.5086,20.514,20.5032,20.514,32600.0
2013-03-27 12:40:00,37.99,38.0,37.98,37.99,29800.0,20.514,20.5194,20.5086,20.514,29800.0
2013-03-27 12:45:00,37.98,38.0,37.97,37.98,9200.0,20.5086,20.5194,20.5032,20.5086,9200.0
2013-03-27 12:50:00,37.97,38.0,37.97,37.98,29600.0,20.5032,20.5194,20.5032,20.5086,29600.0
2013-03-27 12:55:00,37.98,38.04,37.97,38.03,101800.0,20.5086,20.541,20.5032,20.5356,101800.0
2013-03-27 13:00:00,38.02,38.04,38.02,38.03,16100.0,20.5302,20.541,20.5302,20.5356,16100.0
2013-03-27 13:05:00,38.04,38.04,38.0,38.01,17400.0,20.541,20.541,20.5194,20.5248,17400.0
2013-03-27 13:10:00,38.01,38.03,37.98,38.02,33600.0,20.5248,20.5356,20.5086,20.5302,33600.0
2013-03-27 13:15:00,38.03,38.15,38.03,38.14,120500.0,20.5356,20.6004,20.5356,20.595,120500.0
2013-03-27 13:20:00,38.15,38.2,38.12,38.13,86700.0,20.6004,20.6274,20.5842,20.5896,86700.0
2013-03-27 13:25:00,38.13,38.17,38.13,38.16,23700.0,20.5896,20.6112,20.5896,20.6058,23700.0
2013-03-27 13:30:00,38.17,38.2,38.16,38.19,37200.0,20.6112,20.6274,20.6058,20.622,37200.0
2013-03-27 13:35:00,38.19,38.21,38.18,38.19,18200.0,20.622,20.6328,20.6166,20.622,18200.0
2013-03-27 13:40:00,38.2,38.2,38.16,38.17,27500.0,20.6274,20.6274,20.6058,20.6112,27500.0
2013-03-27 13:45:00,38.18,38.18,38.15,38.15,28800.0,20.6166,20.6166,20.6004,20.6004,28800.0
2013-03-27 13:50:00,38.16,38.16,38.15,38.16,27700.0,20.6058,20.6058,20.6004,20.6058,27700.0
2013-03-27 13:55:00,38.16,38.16,38.15,38.16,21700.0,20.6058,20.6058,20.6004,20.6058,21700.0
2013-03-27 14:00:00,38.15,38.2,38.15,38.2,39500.0,20.6004,20.6274,20.6004,20.6274,39500.0
2013-03-27 14:05:00,38.2,38.27,38.2,38.27,108900.0,20.6274,20.6652,20.6274,20.6652,108900.0
2013-03-27 14:10:00,38.27,38.28,38.25,38.27,45000.0,20.6652,20.6706,20.6544,20.6652,45000.0
2013-03-27 14:15:00,38.28,38.29,38.26,38.28,51100.0,20.6706,20.676,20.6598,20.6706,51100.0
2013-03-27 14:20:00,38.27,38.35,38.27,38.34,39600.0,20.6652,20.7084,20.6652,20.703,39600.0
2013-03-27 14:25:00,38.33,38.36,38.32,38.35,25200.0,20.6976,20.7138,20.6922,20.7084,25200.0
2013-03-27 14:30:00,38.35,38.38,38.35,38.37,44400.0,20.7084,20.7246,20.7084,20.7192,44400.0
2013-03-27 14:35:00,38.36,38.39,38.32,38.33,43800.0,20.7138,20.73,20.6922,20.6976,43800.0
2013-03-27 14:40:00,38.32,38.38,38.32,38.36,42700.0,20.6922,20.7246,20.6922,20.7138,42700.0
2013-03-27 14:45:00,38.37,38.43,38.37,38.41,51500.0,20.7192,20.7516,20.7192,20.7408,51500.0
2013-03-27 14:50:00,38.4,38.43,38.4,38.41,33400.0,20.7354,20.7516,20.7354,20.7408,33400.0
2013-03-27 14:55:00,38.41,38.41,38.4,38.4,15900.0,20.7408,20.7408,20.7354,20.7354,15900.0
2013-03-27 15:00:00,38.4,38.42,38.39,38.4,70300.0,20.7354,20.7462,20.73,20.7354,70300.0
2013-03-27 15:05:00,38.4,38.4,38.38,38.39,23200.0,20.7354,20.7354,20.7246,20.73,23200.0
2013-03-27 15:10:00,38.39,38.4,38.38,38.4,30800.0,20.73,20.7354,20.7246,20.7354,30800.0
2013-03-27 15:15:00,38.4,38.4,38.34,38.36,28800.0,20.7354,20.7354,20.703,20.7138,28800.0
2013-03-27 15:20:00,38.35,38.4,38.35,38.36,39800.0,20.7084,20.7354,20.7084,20.7138,39800.0
2013-03-27 15:25:00,38.36,38.41,38.34,38.4,26300.0,20.7138,20.7408,20.703,20.7354,26300.0
2013-03-27 15:30:00,38.4,38.42,38.4,38.41,27700.0,20.7354,20.7462,20.7354,20.7408,27700.0
2013-03-27 15:35:00,38.41,38.41,38.4,38.41,39400.0,20.7408,20.7408,20.7354,20.7408,39400.0
2013-03-27 15:40:00,38.41,38.41,38.38,38.39,37700.0,20.7408,20.7408,20.7246,20.73,37700.0
2013-03-27 15:45:00,38.37,38.38,38.34,38.34,85600.0,20.7192,20.7246,20.703,20.703,85600.0
2013-03-27 15:50:00,38.34,38.35,38.32,38.34,79000.0,20.703,20.7084,20.6922,20.703,79000.0
2013-03-27 15:55:00,38.34,38.39,38.34,38.37,190900.0,20.703,20.73,20.703,20.7192,190900.0
2013-03-28 09:30:00,38.36,38.37,38.25,38.31,61800.0,20.7138,20.7192,20.6544,20.6868,61800.0
2013-03-28 09:35:00,38.31,38.33,38.22,38.24,42000.0,20.6868,20.6976,20.6382,20.649,42000.0
2013-03-28 09:40:00,38.23,38.23,38.08,38.11,58000.0,20.6436,20.6436,20.5626,20.5788,58000.0
2013-03-28 09:45:00,38.12,38.22,38.11,38.18,16100.0,20.5842,20.6382,20.5788,20.6166,16100.0
2013-03-28 09:50:00,38.17,38.35,38.17,38.35,18500.0,20.6112,20.7084,20.6112,20.7084,18500.0
2013-03-28 09:55:00,38.36,38.37,38.3,38.33,16300.0,20.7138,20.7192,20.6814,20.6976,16300.0
2013-03-28 10:00:00,38.32,38.4,38.3,38.39,30200.0,20.6922,20.7354,20.6814,20.73,30200.0
2013-03-28 10:05:00,38.39,38.42,38.37,38.41,31700.0,20.73,20.7462,20.7192,20.7408,31700.0
2013-03-28 10:10:00,38.42,38.48,38.41,38.47,27900.0,20.7462,20.7786,20.7408,20.7732,27900.0
2013-03-28 10:15:00,38.47,38.48,38.46,38.47,28100.0,20.7732,20.7786,20.7678,20.7732,28100.0
2013-03-28 10:20:00,38.45,38.5,38.44,38.46,39400.0,20.7624,20.7894,20.757,20.7678,39400.0
2013-03-28 10:25:00,38.45,38.54,38.45,38.54,49900.0,20.7624,20.811,20.7624,20.811,49900.0
2013-03-28 10:30:00,38.55,38.61,38.55,38.58,26600.0,20.8164,20.8488,20.8164,20.8326,26600.0
2013-03-28 10:35:00,38.58,38.62,38.57,38.62,24600.0,20.8326,20.8542,20.8272,20.8542,24600.0
2013-03-28 10:40:00,38.61,38.64,38.59,38.61,22500.0,20.8488,20.865,20.838,20.8488,22500.0
2013-03-28 10:45:00,38.61,38.61,38.57,38.58,22700.0,20.8488,20.8488,20.8272,20.8326,22700.0
2013-03-28 10:50:00,38.58,38.63,38.57,38.62,51100.0,20.8326,20.8596,20.8272,20.8542,51100.0
2013-03-28 10:55:00,38.62,38.69,38.61,38.67,53300.0,20.8542,20.892,20.8488,20.8812,53300.0
2013-03-28 11:00:00,38.66,38.7,38.64,38.65,27200.0,20.8758,20.8974,20.865,20.8704,27200.0
2013-03-28 11:05:00,38.66,38.68,38.61,38.61,16100.0,20.8758,20.8866,20.8488,20.8488,16100.0
2013-03-28 11:10:00,38.61,38.66,38.61,38.66,12100.0,20.8488,20.8758,20.8488,20.8758,12100.0
2013-03-28 11:15:00,38.65,38.68,38.65,38.66,23200.0,20.8704,20.8866,20.8704,20.8758,23200.0
2013-03-28 11:20:00,38.66,38.66,38.6,38.61,40400.0,20.8758,20.8758,20.8434,20.8488,40400.0
2013-03-28 11:25:00,38.6,38.61,38.58,38.59,31200.0,20.8434,20.8488,20.8326,20.838,31200.0
2013-03-28 11:30:00,38.6,38.61,38.56,38.58,29600.0,20.8434,20.8488,20.8218,20.8326,29600.0
2013-03-28 11:35:00,38.59,38.67,38.58,38.66,51300.0,20.838,20.8812,20.8326,20.8758,51300.0
2013-03-28 11:40:00,38.66,38.72,38.63,38.7,76600.0,20.8758,20.9082,20.8596,20.8974,76600.0
2013-03-28 11:45:00,38.71,38.73,38.68,38.68,36200.0,20.9028,20.9136,20.8866,20.8866,36200.0
2013-03-28 11:50:00,38.69,38.74,38.69,38.72,34500.0,20.892,20.919,20.892,20.9082,34500.0
2013-03-28 11:55:00,38.71,38.74,38.71,38.71,32500.0,20.9028,20.919,20.9028,20.9028,32500.0
2013-03-28 12:00:00,38.71,38.73,38.7,38.72,26500.0,20.9028,20.9136,20.8974,20.9082,26500.0
2013-03-28 12:05:00,38.71,38.73,38.7,38.7,28000.0,20.9028,20.9136,20.8974,20.8974,28000.0
2013-03-28 12:10:00,38.71,38.71,38.67,38.68,20600.0,20.9028,20.9028,20.8812,20.8866,20600.0
2013-03-28 12:15:00,38.68,38.69,38.65,38.69,55600.0,20.8866,20.892,20.8704,20.892,55600.0
2013-03-28 12:20:00,38.68,38.74,38.68,38.72,30300.0,20.8866,20.919,20.8866,20.9082,30300.0
2013-03-28 12:25:00,38.72,38.72,38.68,38.7,24300.0,20.9082,20.9082,20.8866,20.8974,24300.0
2013-03-28 12:30:00,38.7,38.73,38.68,38.72,48000.0,20.8974,20.9136,20.8866,20.9082,48000.0
2013-03-28 12:35:00,38.72,38.73,38.71,38.72,40900.0,20.9082,20.9136,20.9028,20.9082,40900.0
2013-03-28 12:40:00,38.72,38.74,38.71,38.72,52800.0,20.9082,20.919,20.9028,20.9082,52800.0
2013-03-28 12:45:00,38.72,38.73,38.7,38.71,51000.0,20.9082,20.9136,20.8974,20.9028,51000.0
2013-03-28 12:50:00,38.71,38.72,38.68,38.69,112500.0,20.9028,20.9082,20.8866,20.892,112500.0
2013-03-28 12:55:00,38.69,38.72,38.68,38.72,33400.0,20.892,20.9082,20.8866,20.9082,33400.0
2013-03-28 13:00:00,38.71,38.72,38.7,38.71,64400.0,20.9028,20.9082,20.8974,20.9028,64400.0
2013-03-28 13:05:00,38.71,38.73,38.7,38.72,59400.0,20.9028,20.9136,20.8974,20.9082,59400.0
2013-03-28 13:10:00,38.71,38.74,38.71,38.72,46700.0,20.9028,20.919,20.9028,20.9082,46700.0
2013-03-28 13:15:00,38.72,38.73,38.71,38.71,27500.0,20.9082,20.9136,20.9028,20.9028,27500.0
2013-03-28 13:20:00,38.72,38.73,38.7,38.73,47000.0,20.9082,20.9136,20.8974,20.9136,47000.0
2013-03-28 13:25:00,38.72,38.73,38.7,38.71,30300.0,20.9082,20.9136,20.8974,20.9028,30300.0
2013-03-28 13:30:00,38.71,38.71,38.7,38.7,31200.0,20.9028,20.9028,20.8974,20.8974,31200.0
2013-03-28 13:35:00,38.7,38.71,38.7,38.7,31100.0,20.8974,20.9028,20.8974,20.8974,31100.0
2013-03-28 13:40:00,38.7,38.71,38.7,38.71,39400.0,20.8974,20.9028,20.8974,20.9028,39400.0
2013-03-28 13:45:00,38.71,38.71,38.69,38.7,56600.0,20.9028,20.9028,20.892,20.8974,56600.0
2013-03-28 13:50:00,38.7,38.72,38.7,38.72,27000.0,20.8974,20.9082,20.8974,20.9082,27000.0
2013-03-28 13:55:00,38.72,38.73,38.71,38.71,56500.0,20.9082,20.9136,20.9028,20.9028,56500.0
2013-03-28 14:00:00,38.71,38.73,38.7,38.7,70900.0,20.9028,20.9136,20.8974,20.8974,70900.0
2013-03-28 14:05:00,38.7,38.71,38.69,38.7,27900.0,20.8974,20.9028,20.892,20.8974,27900.0
2013-03-28 14:10:00,38.7,38.7,38.68,38.7,33100.0,20.8974,20.8974,20.8866,20.8974,33100.0
2013-03-28 14:15:00,38.7,38.71,38.69,38.7,68200.0,20.8974,20.9028,20.892,20.8974,68200.0
2013-03-28 14:20:00,38.7,38.73,38.7,38.71,76800.0,20.8974,20.9136,20.8974,20.9028,76800.0
2013-03-28 14:25:00,38.71,38.71,38.68,38.7,73500.0,20.9028,20.9028,20.8866,20.8974,73500.0
2013-03-28 14:30:00,38.69,38.7,38.66,38.68,30800.0,20.892,20.8974,20.8758,20.8866,30800.0
2013-03-28 14:35:00,38.68,38.7,38.67,38.68,47100.0,20.8866,20.8974,20.8812,20.8866,47100.0
2013-03-28 14:40:00,38.68,38.7,38.67,38.7,36900.0,20.8866,20.8974,20.8812,20.8974,36900.0
2013-03-28 14:45:00,38.7,38.71,38.69,38.71,40900.0,20.8974,20.9028,20.892,20.9028,40900.0
2013-03-28 14:50:00,38.71,38.72,38.7,38.71,57400.0,20.9028,20.9082,20.8974,20.9028,57400.0
2013-03-28 14:55:00,38.71,38.72,38.7,38.71,65200.0,20.9028,20.9082,20.8974,20.9028,65200.0
2013-03-28 15:00:00,38.71,38.72,38.7,38.7,54500.0,20.9028,20.9082,20.8974,20.8974,54500.0
2013-03-28 15:05:00,38.7,38.73,38.69,38.71,108400.0,20.8974,20.9136,20.892,20.9028,108400.0
2013-03-28 15:10:00,38.72,38.74,38.69,38.73,110800.0,20.9082,20.919,20.892,20.9136,110800.0
2013-03-28 15:15:00,38.73,38.74,38.7,38.73,61800.0,20.9136,20.919,20.8974,20.9136,61800.0
2013-03-28 15:20:00,38.73,38.74,38.71,38.73,118600.0,20.9136,20.919,20.9028,20.9136,118600.0
2013-03-28 15:25:00,38.73,38.74,38.7,38.73,121000.0,20.9136,20.919,20.8974,20.9136,121000.0
2013-03-28 15:30:00,38.73,38.74,38.71,38.73,160200.0,20.9136,20.919,20.9028,20.9136,160200.0
2013-03-28 15:35:00,38.73,38.8,38.72,38.74,94600.0,20.9136,20.9514,20.9082,20.919,94600.0
2013-03-28 15:40:00,38.74,38.77,38.73,38.76,77300.0,20.919,20.9352,20.9136,20.9298,77300.0
2013-03-28 15:45:00,38.76,38.76,38.74,38.75,75600.0,20.9298,20.9298,20.919,20.9244,75600.0
2013-03-28 15:50:00,38.75,38.75,38.73,38.73,112600.0,20.9244,20.9244,20.9136,20.9136,112600.0
2013-03-28 15:55:00,38.74,38.74,38.66,38.67,583100.0,20.919,20.919,20.8758,20.8812,583100.0
2013-04-01 09:30:00,38.64,38.92,38.64,38.82,63700.0,20.865,21.0162,20.865,20.9622,63700.0
2013-04-01 09:35:00,38.85,38.87,38.77,38.86,43300.0,20.9784,20.9892,20.9352,20.9838,43300.0
2013-04-01 09:40:00,38.85,38.92,38.85,38.89,34400.0,20.9784,21.0162,20.9784,21.0,34400.0
2013-04-01 09:45:00,38.9,38.93,38.85,38.93,27800.0,21.0054,21.0216,20.9784,21.0216,27800.0
2013-04-01 09:50:00,38.93,38.99,38.92,38.99,56700.0,21.0216,21.054,21.0162,21.054,56700.0
2013-04-01 09:55:00,38.98,39.0,38.94,38.99,47200.0,21.0486,21.0594,21.027,21.054,47200.0
2013-04-01 10:00:00,38.99,39.05,38.89,39.04,172800.0,21.054,21.0864,21.0,21.081,172800.0
2013-04-01 10:05:00,39.05,39.07,38.99,39.04,76100.0,21.0864,21.0972,21.054,21.081,76100.0
2013-04-01 10:10:00,39.04,39.14,39.04,39.1,87500.0,21.081,21.135,21.081,21.1134,87500.0
2013-04-01 10:15:00,39.1,39.13,39.05,39.13,38200.0,21.1134,21.1296,21.0864,21.1296,38200.0
2013-04-01 10:20:00,39.13,39.2,39.09,39.18,52000.0,21.1296,21.1674,21.108,21.1566,52000.0
2013-04-01 10:25:00,39.19,39.19,39.1,39.11,29000.0,21.162,21.162,21.1134,21.1188,29000.0
2013-04-01 10:30:00,39.1,39.11,38.97,39.0,38300.0,21.1134,21.1188,21.0432,21.0594,38300.0
2013-04-01 10:35:00,39.01,39.01,38.93,39.0,79300.0,21.0648,21.0648,21.0216,21.0594,79300.0
2013-04-01 10:40:00,38.99,38.99,38.92,38.98,32000.0,21.054,21.054,21.0162,21.0486,32000.0
2013-04-01 10:45:00,38.98,39.03,38.94,39.02,53400.0,21.0486,21.0756,21.027,21.0702,53400.0
2013-04-01 10:50:00,39.02,39.04,38.99,39.03,55000.0,21.0702,21.081,21.054,21.0756,55000.0
2013-04-01 10:55:00,39.03,39.04,38.96,38.98,53900.0,21.0756,21.081,21.0378,21.0486,53900.0
2013-04-01 11:00:00,38.97,39.0,38.91,38.93,92100.0,21.0432,21.0594,21.0108,21.0216,92100.0
2013-04-01 11:05:00,38.92,39.01,38.92,39.0,103600.0,21.0162,21.0648,21.0162,21.0594,103600.0
2013-04-01 11:10:00,39.0,39.05,39.0,39.02,40200.0,21.0594,21.0864,21.0594,21.0702,40200.0
2013-04-01 11:15:00,39.02,39.04,38.99,39.03,16800.0,21.0702,21.081,21.054,21.0756,16800.0
2013-04-01 11:20:00,39.03,39.04,38.98,39.01,72300.0,21.0756,21.081,21.0486,21.0648,72300.0
2013-04-01 11:25:00,39.01,39.02,38.96,38.99,96000.0,21.0648,21.0702,21.0378,21.054,96000.0
2013-04-01 11:30:00,39.0,39.04,39.0,39.03,19700.0,21.0594,21.081,21.0594,21.0756,19700.0
2013-04-01 11:35:00,39.03,39.05,39.01,39.03,48800.0,21.0756,21.0864,21.0648,21.0756,48800.0
2013-04-01 11:40:00,39.03,39.16,39.03,39.16,78900.0,21.0756,21.1458,21.0756,21.1458,78900.0
2013-04-01 11:45:00,39.16,39.2,39.14,39.18,33100.0,21.1458,21.1674,21.135,21.1566,33100.0
2013-04-01 11:50:00,39.18,39.19,39.1,39.14,38800.0,21.1566,21.162,21.1134,21.135,38800.0
2013-04-01 11:55:00,39.14,39.15,39.09,39.09,26400.0,21.135,21.1404,21.108,21.108,26400.0
2013-04-01 12:00:00,39.09,39.09,39.07,39.08,24500.0,21.108,21.108,21.0972,21.1026,24500.0
2013-04-01 12:05:00,39.08,39.12,39.08,39.1,36800.0,21.1026,21.1242,21.1026,21.1134,36800.0
2013-04-01 12:10:00,39.11,39.11,39.08,39.1,15000.0,21.1188,21.1188,21.1026,21.1134,15000.0
2013-04-01 12:15:00,39.09,39.1,39.06,39.09,28000.0,21.108,21.1134,21.0918,21.108,28000.0
2013-04-01 12:20:00,39.1,39.1,39.05,39.05,19500.0,21.1134,21.1134,21.0864,21.0864,19500.0
2013-04-01 12:25:00,39.05,39.08,39.05,39.07,41900.0,21.0864,21.1026,21.0864,21.0972,41900.0
2013-04-01 12:30:00,39.07,39.09,39.06,39.09,25600.0,21.0972,21.108,21.0918,21.108,25600.0
2013-04-01 12:35:00,39.09,39.11,39.08,39.1,21600.0,21.108,21.1188,21.1026,21.1134,21600.0
2013-04-01 12:40:00,39.1,39.15,39.1,39.12,27400.0,21.1134,21.1404,21.1134,21.1242,27400.0
2013-04-01 12:45:00,39.12,39.13,39.11,39.11,12600.0,21.1242,21.1296,21.1188,21.1188,12600.0
2013-04-01 12:50:00,39.12,39.14,39.07,39.07,25200.0,21.1242,21.135,21.0972,21.0972,25200.0
2013-04-01 12:55:00,39.07,39.13,39.07,39.12,113000.0,21.0972,21.1296,21.0972,21.1242,113000.0
2013-04-01 13:00:00,39.11,39.12,39.09,39.12,20100.0,21.1188,21.1242,21.108,21.1242,20100.0
2013-04-01 13:05:00,39.12,39.14,39.12,39.13,21600.0,21.1242,21.135,21.1242,21.1296,21600.0
2013-04-01 13:10:00,39.13,39.13,39.11,39.12,11500.0,21.1296,21.1296,21.1188,21.1242,11500.0
2013-04-01 13:15:00,39.11,39.12,39.1,39.1,8000.0,21.1188,21.1242,21.1134,21.1134,8000.0
2013-04-01 13:20:00,39.11,39.15,39.11,39.14,15300.0,21.1188,21.1404,21.1188,21.135,15300.0
2013-04-01 13:25:00,39.14,39.19,39.13,39.16,45600.0,21.135,21.162,21.1296,21.1458,45600.0
2013-04-01 13:30:00,39.15,39.2,39.15,39.2,34200.0,21.1404,21.1674,21.1404,21.1674,34200.0
2013-04-01 13:35:00,39.2,39.22,39.17,39.21,40300.0,21.1674,21.1782,21.1512,21.1728,40300.0
2013-04-01 13:40:00,39.22,39.25,39.19,39.23,73500.0,21.1782,21.1944,21.162,21.1836,73500.0
2013-04-01 13:45:00,39.23,39.32,39.22,39.32,43900.0,21.1836,21.2322,21.1782,21.2322,43900.0
2013-04-01 13:50:00,39.31,39.32,39.27,39.31,17900.0,21.2268,21.2322,21.2052,21.2268,17900.0
2013-04-01 13:55:00,39.31,39.31,39.26,39.29,18900.0,21.2268,21.2268,21.1998,21.216,18900.0
2013-04-01 14:00:00,39.29,39.34,39.29,39.33,43600.0,21.216,21.243,21.216,21.2376,43600.0
2013-04-01 14:05:00,39.32,39.35,39.3,39.34,30300.0,21.2322,21.2484,21.2214,21.243,30300.0
2013-04-01 14:10:00,39.34,39.37,39.31,39.37,48100.0,21.243,21.2592,21.2268,21.2592,48100.0
2013-04-01 14:15:00,39.37,39.39,39.34,39.35,79000.0,21.2592,21.27,21.243,21.2484,79000.0
2013-04-01 14:20:00,39.34,39.38,39.27,39.3,73800.0,21.243,21.2646,21.2052,21.2214,73800.0
2013-04-01 14:25:00,39.31,39.33,39.28,39.29,29800.0,21.2268,21.2376,21.2106,21.216,29800.0
2013-04-01 14:30:00,39.29,39.3,39.25,39.25,47900.0,21.216,21.2214,21.1944,21.1944,47900.0
2013-04-01 14:35:00,39.25,39.26,39.24,39.24,29600.0,21.1944,21.1998,21.189,21.189,29600.0
2013-04-01 14:40:00,39.25,39.26,39.21,39.22,55500.0,21.1944,21.1998,21.1728,21.1782,55500.0
2013-04-01 14:45:00,39.22,39.22,39.19,39.22,53300.0,21.1782,21.1782,21.162,21.1782,53300.0
2013-04-01 14:50:00,39.22,39.23,39.2,39.23,28800.0,21.1782,21.1836,21.1674,21.1836,28800.0
2013-04-01 14:55:00,39.23,39.24,39.19,39.2,29300.0,21.1836,21.189,21.162,21.1674,29300.0
2013-04-01 15:00:00,39.19,39.19,39.1,39.13,77200.0,21.162,21.162,21.1134,21.1296,77200.0
2013-04-01 15:05:00,39.13,39.15,39.12,39.14,42000.0,21.1296,21.1404,21.1242,21.135,42000.0
2013-04-01 15:10:00,39.14,39.15,39.09,39.1,46300.0,21.135,21.1404,21.108,21.1134,46300.0
2013-04-01 15:15:00,39.11,39.14,39.07,39.08,39700.0,21.1188,21.135,21.0972,21.1026,39700.0
2013-04-01 15:20:00,39.08,39.09,39.04,39.07,33400.0,21.1026,21.108,21.081,21.0972,33400.0
2013-04-01 15:25:00,39.06,39.11,39.04,39.06,103200.0,21.0918,21.1188,21.081,21.0918,103200.0
2013-04-01 15:30:00,39.05,39.1,39.04,39.08,51600.0,21.0864,21.1134,21.081,21.1026,51600.0
2013-04-01 15:35:00,39.08,39.09,39.04,39.09,92400.0,21.1026,21.108,21.081,21.108,92400.0
2013-04-01 15:40:00,39.08,39.1,39.08,39.1,53000.0,21.1026,21.1134,21.1026,21.1134,53000.0
2013-04-01 15:45:00,39.11,39.16,39.1,39.12,107300.0,21.1188,21.1458,21.1134,21.1242,107300.0
2013-04-01 15:50:00,39.12,39.14,39.07,39.08,127100.0,21.1242,21.135,21.0972,21.1026,127100.0
2013-04-01 15:55:00,39.08,39.13,39.08,39.09,176800.0,21.1026,21.1296,21.1026,21.108,176800.0
2013-04-02 09:30:00,39.3,39.35,39.08,39.13,96600.0,21.2214,21.2484,21.1026,21.1296,96600.0
2013-04-02 09:35:00,39.13,39.2,39.0,39.09,61500.0,21.1296,21.1674,21.0594,21.108,61500.0
2013-04-02 09:40:00,39.09,39.11,39.02,39.05,44200.0,21.108,21.1188,21.0702,21.0864,44200.0
2013-04-02 09:45:00,39.05,39.09,39.02,39.09,29900.0,21.0864,21.108,21.0702,21.108,29900.0
2013-04-02 09:50:00,39.09,39.12,39.08,39.11,33500.0,21.108,21.1242,21.1026,21.1188,33500.0
2013-04-02 09:55:00,39.1,39.14,39.08,39.14,31800.0,21.1134,21.135,21.1026,21.135,31800.0
2013-04-02 10:00:00,39.13,39.17,39.08,39.14,45300.0,21.1296,21.1512,21.1026,21.135,45300.0
2013-04-02 10:05:00,39.14,39.25,39.14,39.23,35300.0,21.135,21.1944,21.135,21.1836,35300.0
2013-04-02 10:10:00,39.23,39.23,39.15,39.16,18300.0,21.1836,21.1836,21.1404,21.1458,18300.0
2013-04-02 10:15:00,39.17,39.19,39.13,39.13,28400.0,21.1512,21.162,21.1296,21.1296,28400.0
2013-04-02 10:20:00,39.13,39.21,39.11,39.2,34100.0,21.1296,21.1728,21.1188,21.1674,34100.0
2013-04-02 10:25:00,39.2,39.2,39.15,39.17,21000.0,21.1674,21.1674,21.1404,21.1512,21000.0
2013-04-02 10:30:00,39.17,39.17,39.13,39.15,34300.0,21.1512,21.1512,21.1296,21.1404,34300.0
2013-04-02 10:35:00,39.14,39.22,39.14,39.22,30200.0,21.135,21.1782,21.135,21.1782,30200.0
2013-04-02 10:40:00,39.22,39.28,39.21,39.27,39900.0,21.1782,21.2106,21.1728,21.2052,39900.0
2013-04-02 10:45:00,39.28,39.29,39.24,39.25,38100.0,21.2106,21.216,21.189,21.1944,38100.0
2013-04-02 10:50:00,39.26,39.28,39.25,39.27,33100.0,21.1998,21.2106,21.1944,21.2052,33100.0
2013-04-02 10:55:00,39.26,39.26,39.24,39.24,48800.0,21.1998,21.1998,21.189,21.189,48800.0
2013-04-02 11:00:00,39.25,39.26,39.22,39.24,39100.0,21.1944,21.1998,21.1782,21.189,39100.0
2013-04-02 11:05:00,39.23,39.25,39.16,39.16,39200.0,21.1836,21.1944,21.1458,21.1458,39200.0
2013-04-02 11:10:00,39.16,39.16,39.11,39.11,22400.0,21.1458,21.1458,21.1188,21.1188,22400.0
2013-04-02 11:15:00,39.12,39.12,39.07,39.08,18500.0,21.1242,21.1242,21.0972,21.1026,18500.0
2013-04-02 11:20:00,39.08,39.09,39.05,39.06,112000.0,21.1026,21.108,21.0864,21.0918,112000.0
2013-04-02 11:25:00,39.07,39.08,39.03,39.04,31100.0,21.0972,21.1026,21.0756,21.081,31100.0
2013-04-02 11:30:00,39.04,39.05,39.0,39.04,75000.0,21.081,21.0864,21.0594,21.081,75000.0
2013-04-02 11:35:00,39.04,39.04,38.98,39.02,54500.0,21.081,21.081,21.0486,21.0702,54500.0
2013-04-02 11:40:00,39.03,39.05,39.0,39.04,22000.0,21.0756,21.0864,21.0594,21.081,22000.0
2013-04-02 11:45:00,39.04,39.05,39.03,39.04,20700.0,21.081,21.0864,21.0756,21.081,20700.0
2013-04-02 11:50:00,39.05,39.05,38.99,39.01,51400.0,21.0864,21.0864,21.054,21.0648,51400.0
2013-04-02 11:55:00,39.01,39.01,38.98,38.98,18000.0,21.0648,21.0648,21.0486,21.0486,18000.0
2013-04-02 12:00:00,38.99,39.0,38.98,38.99,9600.0,21.054,21.0594,21.0486,21.054,9600.0
2013-04-02 12:05:00,39.0,39.0,38.97,39.0,34700.0,21.0594,21.0594,21.0432,21.0594,34700.0
2013-04-02 12:10:00,38.99,39.03,38.99,39.03,22900.0,21.054,21.0756,21.054,21.0756,22900.0
2013-04-02 12:15:00,39.03,39.05,39.02,39.03,15500.0,21.0756,21.0864,21.0702,21.0756,15500.0
2013-04-02 12:20:00,39.02,39.05,39.01,39.02,28300.0,21.0702,21.0864,21.0648,21.0702,28300.0
2013-04-02 12:25:00,39.03,39.03,39.0,39.03,16200.0,21.0756,21.0756,21.0594,21.0756,16200.0
2013-04-02 12:30:00,39.03,39.03,39.0,39.02,26300.0,21.0756,21.0756,21.0594,21.0702,26300.0
2013-04-02 12:35:00,39.01,39.06,39.01,39.06,36800.0,21.0648,21.0918,21.0648,21.0918,36800.0
2013-04-02 12:40:00,39.06,39.08,39.06,39.08,9900.0,21.0918,21.1026,21.0918,21.1026,9900.0
2013-04-02 12:45:00,39.08,39.09,39.08,39.09,19700.0,21.1026,21.108,21.1026,21.108,19700.0
2013-04-02 12:50:00,39.09,39.12,39.08,39.12,33400.0,21.108,21.1242,21.1026,21.1242,33400.0
2013-04-02 12:55:00,39.12,39.15,39.12,39.15,6400.0,21.1242,21.1404,21.1242,21.1404,6400.0
2013-04-02 13:00:00,39.15,39.16,39.14,39.16,12900.0,21.1404,21.1458,21.135,21.1458,12900.0
2013-04-02 13:05:00,39.15,39.16,39.15,39.16,6200.0,21.1404,21.1458,21.1404,21.1458,6200.0
2013-04-02 13:10:00,39.16,39.16,39.15,39.16,4600.0,21.1458,21.1458,21.1404,21.1458,4600.0
2013-04-02 13:15:00,39.16,39.17,39.15,39.16,31600.0,21.1458,21.1512,21.1404,21.1458,31600.0
2013-04-02 13:20:00,39.16,39.16,39.11,39.12,45600.0,21.1458,21.1458,21.1188,21.1242,45600.0
2013-04-02 13:25:00,39.11,39.12,39.08,39.08,28200.0,21.1188,21.1242,21.1026,21.1026,28200.0
2013-04-02 13:30:00,39.08,39.13,39.05,39.12,65800.0,21.1026,21.1296,21.0864,21.1242,65800.0
2013-04-02 13:35:00,39.13,39.13,39.12,39.13,4000.0,21.1296,21.1296,21.1242,21.1296,4000.0
2013-04-02 13:40:00,39.13,39.13,39.12,39.13,9800.0,21.1296,21.1296,21.1242,21.1296,9800.0
2013-04-02 13:45:00,39.12,39.14,39.12,39.13,38300.0,21.1242,21.135,21.1242,21.1296,38300.0
2013-04-02 13:50:00,39.13,39.13,39.08,39.09,37100.0,21.1296,21.1296,21.1026,21.108,37100.0
2013-04-02 13:55:00,39.09,39.1,39.03,39.1,59700.0,21.108,21.1134,21.0756,21.1134,59700.0
2013-04-02 14:00:00,39.1,39.12,39.09,39.09,17600.0,21.1134,21.1242,21.108,21.108,17600.0
2013-04-02 14:05:00,39.09,39.1,39.07,39.08,49400.0,21.108,21.1134,21.0972,21.1026,49400.0
2013-04-02 14:10:00,39.08,39.08,39.02,39.02,32900.0,21.1026,21.1026,21.0702,21.0702,32900.0
2013-04-02 14:15:00,39.02,39.03,39.02,39.03,15800.0,21.0702,21.0756,21.0702,21.0756,15800.0
2013-04-02 14:20:00,39.02,39.04,39.0,39.01,29300.0,21.0702,21.081,21.0594,21.0648,29300.0
2013-04-02 14:25:00,39.01,39.02,38.98,39.0,27100.0,21.0648,21.0702,21.0486,21.0594,27100.0
2013-04-02 14:30:00,39.0,39.0,38.95,38.96,19500.0,21.0594,21.0594,21.0324,21.0378,19500.0
2013-04-02 14:35:00,38.95,38.96,38.91,38.94,53200.0,21.0324,21.0378,21.0108,21.027,53200.0
2013-04-02 14:40:00,38.94,38.94,38.89,38.93,38500.0,21.027,21.027,21.0,21.0216,38500.0
2013-04-02 14:45:00,38.93,38.93,38.89,38.89,60900.0,21.0216,21.0216,21.0,21.0,60900.0
2013-04-02 14:50:00,38.89,38.91,38.84,38.86,66600.0,21.0,21.0108,20.973,20.9838,66600.0
2013-04-02 14:55:00,38.87,38.92,38.86,38.9,42200.0,20.9892,21.0162,20.9838,21.0054,42200.0
2013-04-02 15:00:00,38.91,38.91,38.87,38.91,45600.0,21.0108,21.0108,20.9892,21.0108,45600.0
2013-04-02 15:05:00,38.91,38.91,38.88,38.88,25900.0,21.0108,21.0108,20.9946,20.9946,25900.0
2013-04-02 15:10:00,38.89,38.89,38.86,38.87,34300.0,21.0,21.0,20.9838,20.9892,34300.0
2013-04-02 15:15:00,38.86,38.87,38.77,38.77,41700.0,20.9838,20.9892,20.9352,20.9352,41700.0
2013-04-02 15:20:00,38.77,38.79,38.74,38.77,80900.0,20.9352,20.946,20.919,20.9352,80900.0
2013-04-02 15:25:00,38.77,38.8,38.74,38.78,96500.0,20.9352,20.9514,20.919,20.9406,96500.0
2013-04-02 15:30:00,38.78,38.84,38.78,38.84,51300.0,20.9406,20.973,20.9406,20.973,51300.0
2013-04-02 15:35:00,38.84,38.85,38.81,38.81,72800.0,20.973,20.9784,20.9568,20.9568,72800.0
2013-04-02 15:40:00,38.81,38.82,38.77,38.78,65400.0,20.9568,20.9622,20.9352,20.9406,65400.0
2013-04-02 15:45:00,38.79,38.8,38.76,38.79,170000.0,20.946,20.9514,20.9298,20.946,170000.0
2013-04-02 15:50:00,38.79,38.8,38.75,38.77,174000.0,20.946,20.9514,20.9244,20.9352,174000.0
2013-04-02 15:55:00,38.76,38.84,38.76,38.83,167200.0,20.9298,20.973,20.9298,20.9676,167200.0
2013-04-03 09:30:00,38.78,38.84,38.45,38.46,148000.0,20.9406,20.973,20.7624,20.7678,148000.0
2013-04-03 09:35:00,38.45,38.78,38.33,38.36,129900.0,20.7624,20.9406,20.6976,20.7138,129900.0
2013-04-03 09:40:00,38.35,38.46,38.35,38.41,98700.0,20.7084,20.7678,20.7084,20.7408,98700.0
2013-04-03 09:45:00,38.42,38.46,38.4,38.44,35600.0,20.7462,20.7678,20.7354,20.757,35600.0
2013-04-03 09:50:00,38.44,38.48,38.41,38.48,53300.0,20.757,20.7786,20.7408,20.7786,53300.0
2013-04-03 09:55:00,38.48,38.6,38.47,38.52,65800.0,20.7786,20.8434,20.7732,20.8002,65800.0
2013-04-03 10:00:00,38.51,38.55,38.35,38.37,90400.0,20.7948,20.8164,20.7084,20.7192,90400.0
2013-04-03 10:05:00,38.38,38.47,38.37,38.45,47400.0,20.7246,20.7732,20.7192,20.7624,47400.0
2013-04-03 10:10:00,38.45,38.48,38.43,38.48,69700.0,20.7624,20.7786,20.7516,20.7786,69700.0
2013-04-03 10:15:00,38.48,38.49,38.41,38.44,77900.0,20.7786,20.784,20.7408,20.757,77900.0
2013-04-03 10:20:00,38.44,38.45,38.4,38.43,31600.0,20.757,20.7624,20.7354,20.7516,31600.0
2013-04-03 10:25:00,38.43,38.47,38.4,38.47,26000.0,20.7516,20.7732,20.7354,20.7732,26000.0
2013-04-03 10:30:00,38.48,38.49,38.4,38.48,40300.0,20.7786,20.784,20.7354,20.7786,40300.0
2013-04-03 10:35:00,38.48,38.49,38.42,38.49,52400.0,20.7786,20.784,20.7462,20.784,52400.0
2013-04-03 10:40:00,38.48,38.5,38.4,38.41,38200.0,20.7786,20.7894,20.7354,20.7408,38200.0
2013-04-03 10:45:00,38.4,38.42,38.39,38.42,35200.0,20.7354,20.7462,20.73,20.7462,35200.0
2013-04-03 10:50:00,38.42,38.42,38.4,38.41,33900.0,20.7462,20.7462,20.7354,20.7408,33900.0
2013-04-03 10:55:00,38.41,38.41,38.34,38.34,51000.0,20.7408,20.7408,20.703,20.703,51000.0
2013-04-03 11:00:00,38.34,38.35,38.3,38.3,35400.0,20.703,20.7084,20.6814,20.6814,35400.0
2013-04-03 11:05:00,38.3,38.36,38.27,38.34,87000.0,20.6814,20.7138,20.6652,20.703,87000.0
2013-04-03 11:10:00,38.32,38.33,38.28,38.3,37500.0,20.6922,20.6976,20.6706,20.6814,37500.0
2013-04-03 11:15:00,38.3,38.3,38.22,38.22,26100.0,20.6814,20.6814,20.6382,20.6382,26100.0
2013-04-03 11:20:00,38.23,38.23,38.2,38.2,57200.0,20.6436,20.6436,20.6274,20.6274,57200.0
2013-04-03 11:25:00,38.21,38.27,38.2,38.2,36300.0,20.6328,20.6652,20.6274,20.6274,36300.0
2013-04-03 11:30:00,38.2,38.21,38.19,38.19,58100.0,20.6274,20.6328,20.622,20.622,58100.0
2013-04-03 11:35:00,38.2,38.22,38.17,38.18,29400.0,20.6274,20.6382,20.6112,20.6166,29400.0
2013-04-03 11:40:00,38.18,38.18,38.07,38.07,54500.0,20.6166,20.6166,20.5572,20.5572,54500.0
2013-04-03 11:45:00,38.07,38.11,38.05,38.11,49700.0,20.5572,20.5788,20.5464,20.5788,49700.0
2013-04-03 11:50:00,38.11,38.13,38.09,38.13,60700.0,20.5788,20.5896,20.568,20.5896,60700.0
2013-04-03 11:55:00,38.13,38.13,38.04,38.05,48100.0,20.5896,20.5896,20.541,20.5464,48100.0
2013-04-03 12:00:00,38.06,38.07,38.01,38.02,40700.0,20.5518,20.5572,20.5248,20.5302,40700.0
2013-04-03 12:05:00,38.02,38.02,38.0,38.01,56900.0,20.5302,20.5302,20.5194,20.5248,56900.0
2013-04-03 12:10:00,38.01,38.03,38.0,38.03,42300.0,20.5248,20.5356,20.5194,20.5356,42300.0
2013-04-03 12:15:00,38.02,38.03,37.97,38.01,84400.0,20.5302,20.5356,20.5032,20.5248,84400.0
2013-04-03 12:20:00,38.01,38.02,37.95,37.95,35900.0,20.5248,20.5302,20.4924,20.4924,35900.0
2013-04-03 12:25:00,37.95,37.97,37.95,37.96,51600.0,20.4924,20.5032,20.4924,20.4978,51600.0
2013-04-03 12:30:00,37.96,38.01,37.96,38.01,55500.0,20.4978,20.5248,20.4978,20.5248,55500.0
2013-04-03 12:35:00,38.01,38.02,37.95,37.98,49100.0,20.5248,20.5302,20.4924,20.5086,49100.0
2013-04-03 12:40:00,37.98,37.99,37.94,37.95,47400.0,20.5086,20.514,20.487,20.4924,47400.0
2013-04-03 12:45:00,37.95,37.96,37.91,37.91,38200.0,20.4924,20.4978,20.4708,20.4708,38200.0
2013-04-03 12:50:00,37.91,37.97,37.89,37.95,34900.0,20.4708,20.5032,20.46,20.4924,34900.0
2013-04-03 12:55:00,37.95,37.95,37.93,37.95,21500.0,20.4924,20.4924,20.4816,20.4924,21500.0
2013-04-03 13:00:00,37.95,37.95,37.91,37.95,33100.0,20.4924,20.4924,20.4708,20.4924,33100.0
2013-04-03 13:05:00,37.95,37.96,37.89,37.95,23300.0,20.4924,20.4978,20.46,20.4924,23300.0
2013-04-03 13:10:00,37.95,37.95,37.91,37.91,18300.0,20.4924,20.4924,20.4708,20.4708,18300.0
2013-04-03 13:15:00,37.91,37.93,37.88,37.9,42400.0,20.4708,20.4816,20.4546,20.4654,42400.0
2013-04-03 13:20:00,37.9,37.9,37.69,37.73,187500.0,20.4654,20.4654,20.352,20.3736,187500.0
2013-04-03 13:25:00,37.73,37.8,37.7,37.73,52200.0,20.3736,20.4114,20.3574,20.3736,52200.0
2013-04-03 13:30:00,37.72,37.74,37.61,37.61,117400.0,20.3682,20.379,20.3088,20.3088,117400.0
2013-04-03 13:35:00,37.62,37.63,37.59,37.6,144600.0,20.3142,20.3196,20.298,20.3034,144600.0
2013-04-03 13:40:00,37.61,37.72,37.6,37.69,131500.0,20.3088,20.3682,20.3034,20.352,131500.0
2013-04-03 13:45:00,37.69,37.78,37.69,37.76,79200.0,20.352,20.4006,20.352,20.3898,79200.0
2013-04-03 13:50:00,37.76,37.78,37.75,37.76,41500.0,20.3898,20.4006,20.3844,20.3898,41500.0
2013-04-03 13:55:00,37.76,37.77,37.75,37.75,37700.0,20.3898,20.3952,20.3844,20.3844,37700.0
2013-04-03 14:00:00,37.75,37.77,37.67,37.67,49900.0,20.3844,20.3952,20.3412,20.3412,49900.0
2013-04-03 14:05:00,37.66,37.73,37.65,37.73,63600.0,20.3358,20.3736,20.3304,20.3736,63600.0
2013-04-03 14:10:00,37.73,37.79,37.73,37.77,45100.0,20.3736,20.406,20.3736,20.3952,45100.0
2013-04-03 14:15:00,37.77,37.86,37.77,37.86,70800.0,20.3952,20.4438,20.3952,20.4438,70800.0
2013-04-03 14:20:00,37.86,37.89,37.84,37.85,61200.0,20.4438,20.46,20.433,20.4384,61200.0
2013-04-03 14:25:00,37.85,37.89,37.84,37.86,39200.0,20.4384,20.46,20.433,20.4438,39200.0
2013-04-03 14:30:00,37.86,37.89,37.82,37.88,59800.0,20.4438,20.46,20.4222,20.4546,59800.0
2013-04-03 14:35:00,37.88,37.89,37.85,37.88,57400.0,20.4546,20.46,20.4384,20.4546,57400.0
2013-04-03 14:40:00,37.87,38.02,37.87,38.02,127900.0,20.4492,20.5302,20.4492,20.5302,127900.0
2013-04-03 14:45:00,38.02,38.04,37.98,38.02,91700.0,20.5302,20.541,20.5086,20.5302,91700.0
2013-04-03 14:50:00,38.02,38.04,37.99,38.0,81800.0,20.5302,20.541,20.514,20.5194,81800.0
2013-04-03 14:55:00,38.0,38.01,37.98,37.98,48200.0,20.5194,20.5248,20.5086,20.5086,48200.0
2013-04-03 15:00:00,37.98,37.99,37.93,37.95,84500.0,20.5086,20.514,20.4816,20.4924,84500.0
2013-04-03 15:05:00,37.95,37.95,37.8,37.81,67000.0,20.4924,20.4924,20.4114,20.4168,67000.0
2013-04-03 15:10:00,37.81,37.87,37.77,37.8,85800.0,20.4168,20.4492,20.3952,20.4114,85800.0
2013-04-03 15:15:00,37.81,37.81,37.74,37.79,90400.0,20.4168,20.4168,20.379,20.406,90400.0
2013-04-03 15:20:00,37.8,37.8,37.7,37.72,93300.0,20.4114,20.4114,20.3574,20.3682,93300.0
2013-04-03 15:25:00,37.72,37.83,37.72,37.83,51100.0,20.3682,20.4276,20.3682,20.4276,51100.0
2013-04-03 15:30:00,37.83,37.88,37.82,37.86,129500.0,20.4276,20.4546,20.4222,20.4438,129500.0
2013-04-03 15:35:00,37.86,37.86,37.76,37.76,50900.0,20.4438,20.4438,20.3898,20.3898,50900.0
2013-04-03 15:40:00,37.76,37.88,37.72,37.84,113200.0,20.3898,20.4546,20.3682,20.433,113200.0
2013-04-03 15:45:00,37.83,37.86,37.81,37.84,121200.0,20.4276,20.4438,20.4168,20.433,121200.0
2013-04-03 15:50:00,37.85,37.91,37.84,37.87,203700.0,20.4384,20.4708,20.433,20.4492,203700.0
2013-04-03 15:55:00,37.86,37.89,37.83,37.84,258400.0,20.4438,20.46,20.4276,20.433,258400.0
2013-04-04 09:30:00,37.84,37.89,37.7,37.76,70400.0,20.433,20.46,20.3574,20.3898,70400.0
2013-04-04 09:35:00,37.77,37.81,37.71,37.77,23000.0,20.3952,20.4168,20.3628,20.3952,23000.0
2013-04-04 09:40:00,37.77,37.96,37.77,37.96,18300.0,20.3952,20.4978,20.3952,20.4978,18300.0
2013-04-04 09:45:00,37.96,38.02,37.96,38.01,36500.0,20.4978,20.5302,20.4978,20.5248,36500.0
2013-04-04 09:50:00,38.01,38.15,38.01,38.05,29400.0,20.5248,20.6004,20.5248,20.5464,29400.0
2013-04-04 09:55:00,38.05,38.05,37.95,37.95,54100.0,20.5464,20.5464,20.4924,20.4924,54100.0
2013-04-04 10:00:00,37.95,38.03,37.95,38.03,36000.0,20.4924,20.5356,20.4924,20.5356,36000.0
2013-04-04 10:05:00,38.03,38.09,38.0,38.05,17500.0,20.5356,20.568,20.5194,20.5464,17500.0
2013-04-04 10:10:00,38.06,38.12,38.05,38.08,20400.0,20.5518,20.5842,20.5464,20.5626,20400.0
2013-04-04 10:15:00,38.08,38.08,38.0,38.02,35700.0,20.5626,20.5626,20.5194,20.5302,35700.0
2013-04-04 10:20:00,38.01,38.02,37.94,37.96,49300.0,20.5248,20.5302,20.487,20.4978,49300.0
2013-04-04 10:25:00,37.97,37.97,37.78,37.82,67200.0,20.5032,20.5032,20.4006,20.4222,67200.0
2013-04-04 10:30:00,37.82,37.86,37.74,37.75,21900.0,20.4222,20.4438,20.379,20.3844,21900.0
2013-04-04 10:35:00,37.74,37.75,37.71,37.74,21200.0,20.379,20.3844,20.3628,20.379,21200.0
2013-04-04 10:40:00,37.73,37.84,37.73,37.81,59300.0,20.3736,20.433,20.3736,20.4168,59300.0
2013-04-04 10:45:00,37.8,37.82,37.75,37.76,26000.0,20.4114,20.4222,20.3844,20.3898,26000.0
2013-04-04 10:50:00,37.75,37.91,37.75,37.91,30200.0,20.3844,20.4708,20.3844,20.4708,30200.0
2013-04-04 10:55:00,37.91,37.91,37.74,37.79,44900.0,20.4708,20.4708,20.379,20.406,44900.0
2013-04-04 11:00:00,37.79,37.79,37.73,37.76,26200.0,20.406,20.406,20.3736,20.3898,26200.0
2013-04-04 11:05:00,37.76,37.81,37.76,37.8,29300.0,20.3898,20.4168,20.3898,20.4114,29300.0
2013-04-04 11:10:00,37.8,37.87,37.8,37.86,21000.0,20.4114,20.4492,20.4114,20.4438,21000.0
2013-04-04 11:15:00,37.85,37.94,37.85,37.94,13100.0,20.4384,20.487,20.4384,20.487,13100.0
2013-04-04 11:20:00,37.94,37.99,37.93,37.96,10300.0,20.487,20.514,20.4816,20.4978,10300.0
2013-04-04 11:25:00,37.97,37.97,37.91,37.95,15800.0,20.5032,20.5032,20.4708,20.4924,15800.0
2013-04-04 11:30:00,37.94,37.94,37.85,37.85,31300.0,20.487,20.487,20.4384,20.4384,31300.0
2013-04-04 11:35:00,37.85,37.87,37.81,37.82,13500.0,20.4384,20.4492,20.4168,20.4222,13500.0
2013-04-04 11:40:00,37.82,37.89,37.81,37.87,18600.0,20.4222,20.46,20.4168,20.4492,18600.0
2013-04-04 11:45:00,37.87,37.87,37.82,37.82,8500.0,20.4492,20.4492,20.4222,20.4222,8500.0
2013-04-04 11:50:00,37.82,37.87,37.82,37.83,22700.0,20.4222,20.4492,20.4222,20.4276,22700.0
2013-04-04 11:55:00,37.84,37.84,37.8,37.8,12900.0,20.433,20.433,20.4114,20.4114,12900.0
2013-04-04 12:00:00,37.8,37.8,37.7,37.71,23700.0,20.4114,20.4114,20.3574,20.3628,23700.0
2013-04-04 12:05:00,37.7,37.74,37.7,37.72,29800.0,20.3574,20.379,20.3574,20.3682,29800.0
2013-04-04 12:10:00,37.73,37.74,37.69,37.74,19800.0,20.3736,20.379,20.352,20.379,19800.0
2013-04-04 12:15:00,37.74,37.8,37.74,37.8,19200.0,20.379,20.4114,20.379,20.4114,19200.0
2013-04-04 12:20:00,37.79,37.81,37.75,37.78,14500.0,20.406,20.4168,20.3844,20.4006,14500.0
2013-04-04 12:25:00,37.78,37.83,37.78,37.83,16800.0,20.4006,20.4276,20.4006,20.4276,16800.0
2013-04-04 12:30:00,37.83,37.87,37.8,37.87,28800.0,20.4276,20.4492,20.4114,20.4492,28800.0
2013-04-04 12:35:00,37.86,37.89,37.84,37.86,39200.0,20.4438,20.46,20.433,20.4438,39200.0
2013-04-04 12:40:00,37.87,37.87,37.79,37.8,20300.0,20.4492,20.4492,20.406,20.4114,20300.0
2013-04-04 12:45:00,37.81,37.84,37.79,37.84,9900.0,20.4168,20.433,20.406,20.433,9900.0
2013-04-04 12:50:00,37.83,37.83,37.79,37.79,8600.0,20.4276,20.4276,20.406,20.406,8600.0
2013-04-04 12:55:00,37.79,37.8,37.75,37.76,18800.0,20.406,20.4114,20.3844,20.3898,18800.0
2013-04-04 13:00:00,37.75,37.76,37.73,37.73,25700.0,20.3844,20.3898,20.3736,20.3736,25700.0
2013-04-04 13:05:00,37.73,37.75,37.72,37.72,6100.0,20.3736,20.3844,20.3682,20.3682,6100.0
2013-04-04 13:10:00,37.72,37.75,37.68,37.68,21800.0,20.3682,20.3844,20.3466,20.3466,21800.0
2013-04-04 13:15:00,37.68,37.73,37.66,37.73,32100.0,20.3466,20.3736,20.3358,20.3736,32100.0
2013-04-04 13:20:00,37.73,37.74,37.71,37.72,7600.0,20.3736,20.379,20.3628,20.3682,7600.0
2013-04-04 13:25:00,37.72,37.76,37.72,37.74,6600.0,20.3682,20.3898,20.3682,20.379,6600.0
2013-04-04 13:30:00,37.74,37.78,37.73,37.74,24100.0,20.379,20.4006,20.3736,20.379,24100.0
2013-04-04 13:35:00,37.75,37.76,37.72,37.72,18600.0,20.3844,20.3898,20.3682,20.3682,18600.0
2013-04-04 13:40:00,37.72,37.83,37.71,37.83,21000.0,20.3682,20.4276,20.3628,20.4276,21000.0
2013-04-04 13:45:00,37.84,37.85,37.79,37.8,9400.0,20.433,20.4384,20.406,20.4114,9400.0
2013-04-04 13:50:00,37.8,37.82,37.8,37.81,9900.0,20.4114,20.4222,20.4114,20.4168,9900.0
2013-04-04 13:55:00,37.8,37.81,37.78,37.81,29100.0,20.4114,20.4168,20.4006,20.4168,29100.0
2013-04-04 14:00:00,37.8,37.85,37.77,37.78,109300.0,20.4114,20.4384,20.3952,20.4006,109300.0
2013-04-04 14:05:00,37.78,37.8,37.76,37.76,20300.0,20.4006,20.4114,20.3898,20.3898,20300.0
2013-04-04 14:10:00,37.77,37.77,37.75,37.75,12600.0,20.3952,20.3952,20.3844,20.3844,12600.0
2013-04-04 14:15:00,37.75,37.81,37.75,37.81,27200.0,20.3844,20.4168,20.3844,20.4168,27200.0
2013-04-04 14:20:00,37.8,37.9,37.8,37.89,38300.0,20.4114,20.4654,20.4114,20.46,38300.0
2013-04-04 14:25:00,37.9,37.92,37.88,37.88,45200.0,20.4654,20.4762,20.4546,20.4546,45200.0
2013-04-04 14:30:00,37.88,37.99,37.87,37.97,59400.0,20.4546,20.514,20.4492,20.5032,59400.0
2013-04-04 14:35:00,37.98,37.98,37.88,37.88,93500.0,20.5086,20.5086,20.4546,20.4546,93500.0
2013-04-04 14:40:00,37.89,37.99,37.89,37.99,44400.0,20.46,20.514,20.46,20.514,44400.0
2013-04-04 14:45:00,38.0,38.05,37.95,38.04,91800.0,20.5194,20.5464,20.4924,20.541,91800.0
2013-04-04 14:50:00,38.05,38.07,37.92,37.93,68600.0,20.5464,20.5572,20.4762,20.4816,68600.0
2013-04-04 14:55:00,37.93,37.95,37.92,37.93,21400.0,20.4816,20.4924,20.4762,20.4816,21400.0
2013-04-04 15:00:00,37.93,37.95,37.92,37.95,29800.0,20.4816,20.4924,20.4762,20.4924,29800.0
2013-04-04 15:05:00,37.96,37.97,37.89,37.9,54600.0,20.4978,20.5032,20.46,20.4654,54600.0
2013-04-04 15:10:00,37.9,37.98,37.87,37.97,39400.0,20.4654,20.5086,20.4492,20.5032,39400.0
2013-04-04 15:15:00,37.97,37.98,37.89,37.91,54700.0,20.5032,20.5086,20.46,20.4708,54700.0
2013-04-04 15:20:00,37.92,37.94,37.9,37.91,32300.0,20.4762,20.487,20.4654,20.4708,32300.0
2013-04-04 15:25:00,37.92,37.94,37.89,37.89,23100.0,20.4762,20.487,20.46,20.46,23100.0
2013-04-04 15:30:00,37.89,37.94,37.89,37.9,37400.0,20.46,20.487,20.46,20.4654,37400.0
2013-04-04 15:35:00,37.9,37.94,37.89,37.89,31100.0,20.4654,20.487,20.46,20.46,31100.0
2013-04-04 15:40:00,37.89,37.91,37.87,37.88,32700.0,20.46,20.4708,20.4492,20.4546,32700.0
2013-04-04 15:45:00,37.88,37.91,37.84,37.84,78300.0,20.4546,20.4708,20.433,20.433,78300.0
2013-04-04 15:50:00,37.84,37.92,37.84,37.92,56600.0,20.433,20.4762,20.433,20.4762,56600.0
2013-04-04 15:55:00,37.91,37.91,37.82,37.85,151500.0,20.4708,20.4708,20.4222,20.4384,151500.0
2013-04-05 09:30:00,37.55,37.56,37.31,37.33,113600.0,20.2764,20.2818,20.1468,20.1576,113600.0
2013-04-05 09:35:00,37.33,37.36,37.27,37.31,110600.0,20.1576,20.1738,20.1252,20.1468,110600.0
2013-04-05 09:40:00,37.31,37.35,37.26,37.3,74500.0,20.1468,20.1684,20.1198,20.1414,74500.0
2013-04-05 09:45:00,37.3,37.31,37.26,37.29,57400.0,20.1414,20.1468,20.1198,20.136,57400.0
2013-04-05 09:50:00,37.3,37.3,37.24,37.27,92500.0,20.1414,20.1414,20.109,20.1252,92500.0
2013-04-05 09:55:00,37.27,37.35,37.27,37.32,106400.0,20.1252,20.1684,20.1252,20.1522,106400.0
2013-04-05 10:00:00,37.33,37.35,37.27,37.35,63500.0,20.1576,20.1684,20.1252,20.1684,63500.0
2013-04-05 10:05:00,37.35,37.35,37.28,37.32,107900.0,20.1684,20.1684,20.1306,20.1522,107900.0
2013-04-05 10:10:00,37.31,37.36,37.3,37.33,85400.0,20.1468,20.1738,20.1414,20.1576,85400.0
2013-04-05 10:15:00,37.32,37.35,37.29,37.34,42800.0,20.1522,20.1684,20.136,20.163,42800.0
2013-04-05 10:20:00,37.35,37.41,37.34,37.39,25200.0,20.1684,20.2008,20.163,20.19,25200.0
2013-04-05 10:25:00,37.39,37.41,37.33,37.36,40600.0,20.19,20.2008,20.1576,20.1738,40600.0
2013-04-05 10:30:00,37.36,37.47,37.36,37.42,41800.0,20.1738,20.2332,20.1738,20.2062,41800.0
2013-04-05 10:35:00,37.42,37.45,37.38,37.45,40500.0,20.2062,20.2224,20.1846,20.2224,40500.0
2013-04-05 10:40:00,37.45,37.52,37.44,37.49,120500.0,20.2224,20.2602,20.217,20.244,120500.0
2013-04-05 10:45:00,37.49,37.57,37.48,37.57,24600.0,20.244,20.2872,20.2386,20.2872,24600.0
2013-04-05 10:50:00,37.56,37.57,37.46,37.57,46500.0,20.2818,20.2872,20.2278,20.2872,46500.0
2013-04-05 10:55:00,37.58,37.63,37.58,37.59,13900.0,20.2926,20.3196,20.2926,20.298,13900.0
2013-04-05 11:00:00,37.58,37.66,37.57,37.65,32200.0,20.2926,20.3358,20.2872,20.3304,32200.0
2013-04-05 11:05:00,37.65,37.67,37.64,37.65,23300.0,20.3304,20.3412,20.325,20.3304,23300.0
2013-04-05 11:10:00,37.66,37.74,37.65,37.72,24900.0,20.3358,20.379,20.3304,20.3682,24900.0
2013-04-05 11:15:00,37.72,37.8,37.72,37.75,39200.0,20.3682,20.4114,20.3682,20.3844,39200.0
2013-04-05 11:20:00,37.76,37.76,37.68,37.69,21600.0,20.3898,20.3898,20.3466,20.352,21600.0
2013-04-05 11:25:00,37.69,37.69,37.6,37.62,42100.0,20.352,20.352,20.3034,20.3142,42100.0
2013-04-05 11:30:00,37.61,37.64,37.6,37.62,49600.0,20.3088,20.325,20.3034,20.3142,49600.0
2013-04-05 11:35:00,37.63,37.64,37.58,37.61,41400.0,20.3196,20.325,20.2926,20.3088,41400.0
2013-04-05 11:40:00,37.61,37.64,37.59,37.62,76900.0,20.3088,20.325,20.298,20.3142,76900.0
2013-04-05 11:45:00,37.62,37.63,37.6,37.63,25800.0,20.3142,20.3196,20.3034,20.3196,25800.0
2013-04-05 11:50:00,37.63,37.65,37.61,37.62,45100.0,20.3196,20.3304,20.3088,20.3142,45100.0
2013-04-05 11:55:00,37.63,37.64,37.57,37.6,57700.0,20.3196,20.325,20.2872,20.3034,57700.0
2013-04-05 12:00:00,37.6,37.62,37.52,37.59,87700.0,20.3034,20.3142,20.2602,20.298,87700.0
2013-04-05 12:05:00,37.59,37.61,37.57,37.57,69100.0,20.298,20.3088,20.2872,20.2872,69100.0
2013-04-05 12:10:00,37.57,37.61,37.57,37.59,8800.0,20.2872,20.3088,20.2872,20.298,8800.0
2013-04-05 12:15:00,37.59,37.61,37.58,37.6,8500.0,20.298,20.3088,20.2926,20.3034,8500.0
2013-04-05 12:20:00,37.58,37.6,37.55,37.57,33700.0,20.2926,20.3034,20.2764,20.2872,33700.0
2013-04-05 12:25:00,37.57,37.62,37.57,37.62,10600.0,20.2872,20.3142,20.2872,20.3142,10600.0
2013-04-05 12:30:00,37.62,37.62,37.59,37.6,10700.0,20.3142,20.3142,20.298,20.3034,10700.0
2013-04-05 12:35:00,37.6,37.63,37.59,37.62,22900.0,20.3034,20.3196,20.298,20.3142,22900.0
2013-04-05 12:40:00,37.62,37.64,37.62,37.64,10600.0,20.3142,20.325,20.3142,20.325,10600.0
2013-04-05 12:45:00,37.64,37.66,37.63,37.63,82400.0,20.325,20.3358,20.3196,20.3196,82400.0
2013-04-05 12:50:00,37.62,37.62,37.58,37.59,28700.0,20.3142,20.3142,20.2926,20.298,28700.0
2013-04-05 12:55:00,37.6,37.6,37.54,37.55,39000.0,20.3034,20.3034,20.271,20.2764,39000.0
2013-04-05 13:00:00,37.54,37.55,37.49,37.5,62700.0,20.271,20.2764,20.244,20.2494,62700.0
2013-04-05 13:05:00,37.5,37.56,37.5,37.55,31700.0,20.2494,20.2818,20.2494,20.2764,31700.0
2013-04-05 13:10:00,37.56,37.59,37.56,37.59,15300.0,20.2818,20.298,20.2818,20.298,15300.0
2013-04-05 13:15:00,37.58,37.62,37.57,37.58,34900.0,20.2926,20.3142,20.2872,20.2926,34900.0
2013-04-05 13:20:00,37.57,37.65,37.57,37.59,23800.0,20.2872,20.3304,20.2872,20.298,23800.0
2013-04-05 13:25:00,37.58,37.65,37.56,37.65,70100.0,20.2926,20.3304,20.2818,20.3304,70100.0
2013-04-05 13:30:00,37.64,37.66,37.6,37.6,31100.0,20.325,20.3358,20.3034,20.3034,31100.0
2013-04-05 13:35:00,37.6,37.62,37.58,37.6,61500.0,20.3034,20.3142,20.2926,20.3034,61500.0
2013-04-05 13:40:00,37.59,37.66,37.59,37.66,37600.0,20.298,20.3358,20.298,20.3358,37600.0
2013-04-05 13:45:00,37.66,37.68,37.64,37.66,33800.0,20.3358,20.3466,20.325,20.3358,33800.0
2013-04-05 13:50:00,37.64,37.64,37.61,37.63,26400.0,20.325,20.325,20.3088,20.3196,26400.0
2013-04-05 13:55:00,37.63,37.65,37.61,37.61,8700.0,20.3196,20.3304,20.3088,20.3088,8700.0
2013-04-05 14:00:00,37.62,37.65,37.61,37.65,15600.0,20.3142,20.3304,20.3088,20.3304,15600.0
2013-04-05 14:05:00,37.65,37.67,37.64,37.67,12400.0,20.3304,20.3412,20.325,20.3412,12400.0
2013-04-05 14:10:00,37.67,37.67,37.65,37.66,12500.0,20.3412,20.3412,20.3304,20.3358,12500.0
2013-04-05 14:15:00,37.66,37.68,37.66,37.67,14400.0,20.3358,20.3466,20.3358,20.3412,14400.0
2013-04-05 14:20:00,37.66,37.7,37.66,37.7,25400.0,20.3358,20.3574,20.3358,20.3574,25400.0
2013-04-05 14:25:00,37.7,37.74,37.7,37.74,20000.0,20.3574,20.379,20.3574,20.379,20000.0
2013-04-05 14:30:00,37.73,37.74,37.64,37.72,131800.0,20.3736,20.379,20.325,20.3682,131800.0
2013-04-05 14:35:00,37.72,37.75,37.7,37.74,56000.0,20.3682,20.3844,20.3574,20.379,56000.0
2013-04-05 14:40:00,37.74,37.75,37.7,37.7,39800.0,20.379,20.3844,20.3574,20.3574,39800.0
2013-04-05 14:45:00,37.7,37.71,37.63,37.66,30900.0,20.3574,20.3628,20.3196,20.3358,30900.0
2013-04-05 14:50:00,37.67,37.68,37.65,37.67,21100.0,20.3412,20.3466,20.3304,20.3412,21100.0
2013-04-05 14:55:00,37.67,37.69,37.66,37.69,27600.0,20.3412,20.352,20.3358,20.352,27600.0
2013-04-05 15:00:00,37.68,37.69,37.64,37.66,22700.0,20.3466,20.352,20.325,20.3358,22700.0
2013-04-05 15:05:00,37.66,37.66,37.61,37.64,25800.0,20.3358,20.3358,20.3088,20.325,25800.0
2013-04-05 15:10:00,37.64,37.67,37.64,37.66,20200.0,20.325,20.3412,20.325,20.3358,20200.0
2013-04-05 15:15:00,37.65,37.66,37.62,37.63,37800.0,20.3304,20.3358,20.3142,20.3196,37800.0
2013-04-05 15:20:00,37.63,37.67,37.61,37.67,20100.0,20.3196,20.3412,20.3088,20.3412,20100.0
2013-04-05 15:25:00,37.67,37.67,37.57,37.57,159500.0,20.3412,20.3412,20.2872,20.2872,159500.0
2013-04-05 15:30:00,37.58,37.58,37.55,37.55,46100.0,20.2926,20.2926,20.2764,20.2764,46100.0
2013-04-05 15:35:00,37.55,37.59,37.53,37.54,163400.0,20.2764,20.298,20.2656,20.271,163400.0
2013-04-05 15:40:00,37.55,37.59,37.51,37.55,210200.0,20.2764,20.298,20.2548,20.2764,210200.0
2013-04-05 15:45:00,37.55,37.61,37.54,37.59,106600.0,20.2764,20.3088,20.271,20.298,106600.0
2013-04-05 15:50:00,37.59,37.59,37.53,37.55,147200.0,20.298,20.298,20.2656,20.2764,147200.0
2013-04-05 15:55:00,37.55,37.59,37.51,37.53,181400.0,20.2764,20.298,20.2548,20.2656,181400.0
2013-04-08 09:30:00,37.52,37.69,37.5,37.58,90700.0,20.2602,20.352,20.2494,20.2926,90700.0
2013-04-08 09:35:00,37.6,37.65,37.53,37.63,21200.0,20.3034,20.3304,20.2656,20.3196,21200.0
2013-04-08 09:40:00,37.64,37.7,37.58,37.65,27100.0,20.325,20.3574,20.2926,20.3304,27100.0
2013-04-08 09:45:00,37.65,37.68,37.56,37.57,28400.0,20.3304,20.3466,20.2818,20.2872,28400.0
2013-04-08 09:50:00,37.57,37.64,37.53,37.64,26500.0,20.2872,20.325,20.2656,20.325,26500.0
2013-04-08 09:55:00,37.65,37.79,37.65,37.78,37500.0,20.3304,20.406,20.3304,20.4006,37500.0
2013-04-08 10:00:00,37.79,37.8,37.68,37.72,27500.0,20.406,20.4114,20.3466,20.3682,27500.0
2013-04-08 10:05:00,37.72,37.77,37.68,37.76,35800.0,20.3682,20.3952,20.3466,20.3898,35800.0
2013-04-08 10:10:00,37.76,37.78,37.75,37.77,19300.0,20.3898,20.4006,20.3844,20.3952,19300.0
2013-04-08 10:15:00,37.77,37.77,37.63,37.68,26600.0,20.3952,20.3952,20.3196,20.3466,26600.0
2013-04-08 10:20:00,37.67,37.7,37.66,37.69,9900.0,20.3412,20.3574,20.3358,20.352,9900.0
2013-04-08 10:25:00,37.7,37.7,37.67,37.7,21800.0,20.3574,20.3574,20.3412,20.3574,21800.0
2013-04-08 10:30:00,37.7,37.73,37.68,37.69,20400.0,20.3574,20.3736,20.3466,20.352,20400.0
2013-04-08 10:35:00,37.68,37.7,37.66,37.7,11900.0,20.3466,20.3574,20.3358,20.3574,11900.0
2013-04-08 10:40:00,37.69,37.74,37.68,37.72,14200.0,20.352,20.379,20.3466,20.3682,14200.0
2013-04-08 10:45:00,37.72,37.82,37.71,37.76,36900.0,20.3682,20.4222,20.3628,20.3898,36900.0
2013-04-08 10:50:00,37.75,37.82,37.73,37.81,19100.0,20.3844,20.4222,20.3736,20.4168,19100.0
2013-04-08 10:55:00,37.82,37.89,37.81,37.88,22400.0,20.4222,20.46,20.4168,20.4546,22400.0
2013-04-08 11:00:00,37.88,37.88,37.8,37.81,43700.0,20.4546,20.4546,20.4114,20.4168,43700.0
2013-04-08 11:05:00,37.8,37.87,37.79,37.86,25100.0,20.4114,20.4492,20.406,20.4438,25100.0
2013-04-08 11:10:00,37.86,37.92,37.85,37.91,14400.0,20.4438,20.4762,20.4384,20.4708,14400.0
2013-04-08 11:15:00,37.92,37.94,37.88,37.9,42700.0,20.4762,20.487,20.4546,20.4654,42700.0
2013-04-08 11:20:00,37.9,37.93,37.89,37.91,24300.0,20.4654,20.4816,20.46,20.4708,24300.0
2013-04-08 11:25:00,37.91,37.95,37.9,37.94,30900.0,20.4708,20.4924,20.4654,20.487,30900.0
2013-04-08 11:30:00,37.94,37.95,37.9,37.9,32000.0,20.487,20.4924,20.4654,20.4654,32000.0
2013-04-08 11:35:00,37.91,37.93,37.88,37.91,24900.0,20.4708,20.4816,20.4546,20.4708,24900.0
2013-04-08 11:40:00,37.91,37.93,37.84,37.92,45600.0,20.4708,20.4816,20.433,20.4762,45600.0
2013-04-08 11:45:00,37.92,37.94,37.91,37.94,15500.0,20.4762,20.487,20.4708,20.487,15500.0
2013-04-08 11:50:00,37.94,37.94,37.82,37.83,63100.0,20.487,20.487,20.4222,20.4276,63100.0
2013-04-08 11:55:00,37.83,37.87,37.77,37.78,64800.0,20.4276,20.4492,20.3952,20.4006,64800.0
2013-04-08 12:00:00,37.79,37.79,37.74,37.79,38500.0,20.406,20.406,20.379,20.406,38500.0
2013-04-08 12:05:00,37.79,37.81,37.77,37.77,42800.0,20.406,20.4168,20.3952,20.3952,42800.0
2013-04-08 12:10:00,37.77,37.78,37.73,37.74,49000.0,20.3952,20.4006,20.3736,20.379,49000.0
2013-04-08 12:15:00,37.76,37.76,37.7,37.73,32100.0,20.3898,20.3898,20.3574,20.3736,32100.0
2013-04-08 12:20:00,37.73,37.74,37.69,37.73,42200.0,20.3736,20.379,20.352,20.3736,42200.0
2013-04-08 12:25:00,37.74,37.8,37.73,37.75,44800.0,20.379,20.4114,20.3736,20.3844,44800.0
2013-04-08 12:30:00,37.75,37.8,37.73,37.76,81100.0,20.3844,20.4114,20.3736,20.3898,81100.0
2013-04-08 12:35:00,37.75,37.82,37.74,37.81,39100.0,20.3844,20.4222,20.379,20.4168,39100.0
2013-04-08 12:40:00,37.8,37.81,37.74,37.75,38600.0,20.4114,20.4168,20.379,20.3844,38600.0
2013-04-08 12:45:00,37.76,37.79,37.75,37.75,16400.0,20.3898,20.406,20.3844,20.3844,16400.0
2013-04-08 12:50:00,37.75,37.81,37.75,37.81,26900.0,20.3844,20.4168,20.3844,20.4168,26900.0
2013-04-08 12:55:00,37.82,37.88,37.82,37.87,28800.0,20.4222,20.4546,20.4222,20.4492,28800.0
2013-04-08 13:00:00,37.88,37.88,37.81,37.81,35600.0,20.4546,20.4546,20.4168,20.4168,35600.0
2013-04-08 13:05:00,37.83,37.85,37.82,37.83,26700.0,20.4276,20.4384,20.4222,20.4276,26700.0
2013-04-08 13:10:00,37.84,37.87,37.82,37.87,28800.0,20.433,20.4492,20.4222,20.4492,28800.0
2013-04-08 13:15:00,37.87,37.89,37.85,37.88,25100.0,20.4492,20.46,20.4384,20.4546,25100.0
2013-04-08 13:20:00,37.88,37.88,37.82,37.83,25900.0,20.4546,20.4546,20.4222,20.4276,25900.0
2013-04-08 13:25:00,37.82,37.89,37.82,37.89,19800.0,20.4222,20.46,20.4222,20.46,19800.0
2013-04-08 13:30:00,37.88,37.9,37.84,37.87,35900.0,20.4546,20.4654,20.433,20.4492,35900.0
2013-04-08 13:35:00,37.85,37.86,37.84,37.85,28200.0,20.4384,20.4438,20.433,20.4384,28200.0
2013-04-08 13:40:00,37.86,37.93,37.86,37.92,19800.0,20.4438,20.4816,20.4438,20.4762,19800.0
2013-04-08 13:45:00,37.92,37.96,37.9,37.95,36100.0,20.4762,20.4978,20.4654,20.4924,36100.0
2013-04-08 13:50:00,37.95,37.96,37.92,37.93,25900.0,20.4924,20.4978,20.4762,20.4816,25900.0
2013-04-08 13:55:00,37.93,37.99,37.93,37.99,17800.0,20.4816,20.514,20.4816,20.514,17800.0
2013-04-08 14:00:00,37.98,38.01,37.95,38.0,56000.0,20.5086,20.5248,20.4924,20.5194,56000.0
2013-04-08 14:05:00,38.0,38.04,37.99,38.01,23900.0,20.5194,20.541,20.514,20.5248,23900.0
2013-04-08 14:10:00,38.0,38.1,38.0,38.06,26500.0,20.5194,20.5734,20.5194,20.5518,26500.0
2013-04-08 14:15:00,38.07,38.13,38.01,38.03,56400.0,20.5572,20.5896,20.5248,20.5356,56400.0
2013-04-08 14:20:00,38.03,38.08,38.02,38.03,131200.0,20.5356,20.5626,20.5302,20.5356,131200.0
2013-04-08 14:25:00,38.03,38.05,37.99,38.02,37400.0,20.5356,20.5464,20.514,20.5302,37400.0
2013-04-08 14:30:00,38.02,38.04,37.99,38.0,81100.0,20.5302,20.541,20.514,20.5194,81100.0
2013-04-08 14:35:00,37.99,38.0,37.96,37.96,23700.0,20.514,20.5194,20.4978,20.4978,23700.0
2013-04-08 14:40:00,37.96,38.0,37.96,38.0,40400.0,20.4978,20.5194,20.4978,20.5194,40400.0
2013-04-08 14:45:00,38.0,38.01,37.97,38.0,34000.0,20.5194,20.5248,20.5032,20.5194,34000.0
2013-04-08 14:50:00,37.99,38.02,37.97,38.0,50900.0,20.514,20.5302,20.5032,20.5194,50900.0
2013-04-08 14:55:00,38.0,38.01,37.96,37.96,29300.0,20.5194,20.5248,20.4978,20.4978,29300.0
2013-04-08 15:00:00,37.97,38.03,37.96,38.03,29900.0,20.5032,20.5356,20.4978,20.5356,29900.0
2013-04-08 15:05:00,38.03,38.05,38.02,38.04,35100.0,20.5356,20.5464,20.5302,20.541,35100.0
2013-04-08 15:10:00,38.02,38.05,38.02,38.04,49200.0,20.5302,20.5464,20.5302,20.541,49200.0
2013-04-08 15:15:00,38.03,38.04,37.98,37.98,21300.0,20.5356,20.541,20.5086,20.5086,21300.0
2013-04-08 15:20:00,37.98,38.03,37.98,38.02,27800.0,20.5086,20.5356,20.5086,20.5302,27800.0
2013-04-08 15:25:00,38.03,38.03,38.01,38.02,26800.0,20.5356,20.5356,20.5248,20.5302,26800.0
2013-04-08 15:30:00,38.03,38.03,37.98,38.03,42000.0,20.5356,20.5356,20.5086,20.5356,42000.0
2013-04-08 15:35:00,38.03,38.08,38.02,38.07,38900.0,20.5356,20.5626,20.5302,20.5572,38900.0
2013-04-08 15:40:00,38.07,38.11,38.02,38.03,83300.0,20.5572,20.5788,20.5302,20.5356,83300.0
2013-04-08 15:45:00,38.03,38.06,38.02,38.03,66600.0,20.5356,20.5518,20.5302,20.5356,66600.0
2013-04-08 15:50:00,38.04,38.07,38.04,38.07,38200.0,20.541,20.5572,20.541,20.5572,38200.0
2013-04-08 15:55:00,38.07,38.11,38.05,38.11,111800.0,20.5572,20.5788,20.5464,20.5788,111800.0
2013-04-09 09:30:00,38.1,38.29,38.04,38.23,91300.0,20.5734,20.676,20.541,20.6436,91300.0
2013-04-09 09:35:00,38.26,38.28,38.15,38.27,38700.0,20.6598,20.6706,20.6004,20.6652,38700.0
2013-04-09 09:40:00,38.27,38.28,38.1,38.11,37200.0,20.6652,20.6706,20.5734,20.5788,37200.0
2013-04-09 09:45:00,38.11,38.2,38.1,38.2,25800.0,20.5788,20.6274,20.5734,20.6274,25800.0
2013-04-09 09:50:00,38.2,38.29,38.19,38.29,39300.0,20.6274,20.676,20.622,20.676,39300.0
2013-04-09 09:55:00,38.28,38.37,38.28,38.32,26600.0,20.6706,20.7192,20.6706,20.6922,26600.0
2013-04-09 10:00:00,38.32,38.36,38.27,38.34,42600.0,20.6922,20.7138,20.6652,20.703,42600.0
2013-04-09 10:05:00,38.33,38.41,38.32,38.41,30200.0,20.6976,20.7408,20.6922,20.7408,30200.0
2013-04-09 10:10:00,38.4,38.45,38.37,38.43,34100.0,20.7354,20.7624,20.7192,20.7516,34100.0
2013-04-09 10:15:00,38.43,38.45,38.38,38.41,36100.0,20.7516,20.7624,20.7246,20.7408,36100.0
2013-04-09 10:20:00,38.42,38.46,38.4,38.44,33800.0,20.7462,20.7678,20.7354,20.757,33800.0
2013-04-09 10:25:00,38.43,38.51,38.43,38.51,38400.0,20.7516,20.7948,20.7516,20.7948,38400.0
2013-04-09 10:30:00,38.5,38.53,38.43,38.43,44700.0,20.7894,20.8056,20.7516,20.7516,44700.0
2013-04-09 10:35:00,38.44,38.52,38.42,38.42,67300.0,20.757,20.8002,20.7462,20.7462,67300.0
2013-04-09 10:40:00,38.42,38.49,38.39,38.47,36800.0,20.7462,20.784,20.73,20.7732,36800.0
2013-04-09 10:45:00,38.47,38.5,38.43,38.44,23200.0,20.7732,20.7894,20.7516,20.757,23200.0
2013-04-09 10:50:00,38.45,38.46,38.4,38.4,29800.0,20.7624,20.7678,20.7354,20.7354,29800.0
2013-04-09 10:55:00,38.4,38.46,38.39,38.43,34400.0,20.7354,20.7678,20.73,20.7516,34400.0
2013-04-09 11:00:00,38.43,38.55,38.43,38.53,66300.0,20.7516,20.8164,20.7516,20.8056,66300.0
2013-04-09 11:05:00,38.52,38.58,38.48,38.54,85700.0,20.8002,20.8326,20.7786,20.811,85700.0
2013-04-09 11:10:00,38.55,38.56,38.5,38.55,46400.0,20.8164,20.8218,20.7894,20.8164,46400.0
2013-04-09 11:15:00,38.55,38.55,38.43,38.44,30000.0,20.8164,20.8164,20.7516,20.757,30000.0
2013-04-09 11:20:00,38.43,38.48,38.42,38.48,37300.0,20.7516,20.7786,20.7462,20.7786,37300.0
2013-04-09 11:25:00,38.47,38.61,38.47,38.6,36900.0,20.7732,20.8488,20.7732,20.8434,36900.0
2013-04-09 11:30:00,38.61,38.61,38.51,38.52,25600.0,20.8488,20.8488,20.7948,20.8002,25600.0
2013-04-09 11:35:00,38.52,38.55,38.51,38.54,30400.0,20.8002,20.8164,20.7948,20.811,30400.0
2013-04-09 11:40:00,38.54,38.59,38.52,38.57,255500.0,20.811,20.838,20.8002,20.8272,255500.0
2013-04-09 11:45:00,38.56,38.68,38.56,38.68,49500.0,20.8218,20.8866,20.8218,20.8866,49500.0
2013-04-09 11:50:00,38.67,38.68,38.59,38.65,38600.0,20.8812,20.8866,20.838,20.8704,38600.0
2013-04-09 11:55:00,38.65,38.68,38.58,38.68,34700.0,20.8704,20.8866,20.8326,20.8866,34700.0
2013-04-09 12:00:00,38.68,38.68,38.6,38.61,25700.0,20.8866,20.8866,20.8434,20.8488,25700.0
2013-04-09 12:05:00,38.61,38.66,38.58,38.64,52900.0,20.8488,20.8758,20.8326,20.865,52900.0
2013-04-09 12:10:00,38.65,38.72,38.63,38.71,44600.0,20.8704,20.9082,20.8596,20.9028,44600.0
2013-04-09 12:15:00,38.71,38.73,38.68,38.71,24400.0,20.9028,20.9136,20.8866,20.9028,24400.0
2013-04-09 12:20:00,38.7,38.71,38.64,38.65,18900.0,20.8974,20.9028,20.865,20.8704,18900.0
2013-04-09 12:25:00,38.65,38.67,38.63,38.65,25800.0,20.8704,20.8812,20.8596,20.8704,25800.0
2013-04-09 12:30:00,38.64,38.66,38.62,38.65,26200.0,20.865,20.8758,20.8542,20.8704,26200.0
2013-04-09 12:35:00,38.65,38.66,38.63,38.63,25800.0,20.8704,20.8758,20.8596,20.8596,25800.0
2013-04-09 12:40:00,38.63,38.64,38.59,38.59,15500.0,20.8596,20.865,20.838,20.838,15500.0
2013-04-09 12:45:00,38.59,38.63,38.56,38.6,38800.0,20.838,20.8596,20.8218,20.8434,38800.0
2013-04-09 12:50:00,38.59,38.62,38.54,38.55,26500.0,20.838,20.8542,20.811,20.8164,26500.0
2013-04-09 12:55:00,38.56,38.58,38.55,38.58,18500.0,20.8218,20.8326,20.8164,20.8326,18500.0
2013-04-09 13:00:00,38.58,38.63,38.57,38.59,36500.0,20.8326,20.8596,20.8272,20.838,36500.0
2013-04-09 13:05:00,38.59,38.63,38.58,38.62,23800.0,20.838,20.8596,20.8326,20.8542,23800.0
2013-04-09 13:10:00,38.62,38.63,38.6,38.61,36000.0,20.8542,20.8596,20.8434,20.8488,36000.0
2013-04-09 13:15:00,38.6,38.68,38.6,38.66,44100.0,20.8434,20.8866,20.8434,20.8758,44100.0
2013-04-09 13:20:00,38.67,38.7,38.63,38.7,25800.0,20.8812,20.8974,20.8596,20.8974,25800.0
2013-04-09 13:25:00,38.7,38.75,38.69,38.75,23700.0,20.8974,20.9244,20.892,20.9244,23700.0
2013-04-09 13:30:00,38.75,38.79,38.74,38.78,37800.0,20.9244,20.946,20.919,20.9406,37800.0
2013-04-09 13:35:00,38.79,38.8,38.75,38.77,44900.0,20.946,20.9514,20.9244,20.9352,44900.0
2013-04-09 13:40:00,38.76,38.79,38.75,38.77,43600.0,20.9298,20.946,20.9244,20.9352,43600.0
2013-04-09 13:45:00,38.77,38.8,38.76,38.79,140100.0,20.9352,20.9514,20.9298,20.946,140100.0
2013-04-09 13:50:00,38.78,38.79,38.77,38.79,24900.0,20.9406,20.946,20.9352,20.946,24900.0
2013-04-09 13:55:00,38.79,38.79,38.75,38.77,30000.0,20.946,20.946,20.9244,20.9352,30000.0
2013-04-09 14:00:00,38.76,38.78,38.75,38.75,13800.0,20.9298,20.9406,20.9244,20.9244,13800.0
2013-04-09 14:05:00,38.76,38.79,38.75,38.79,23900.0,20.9298,20.946,20.9244,20.946,23900.0
2013-04-09 14:10:00,38.79,38.79,38.75,38.77,35900.0,20.946,20.946,20.9244,20.9352,35900.0
2013-04-09 14:15:00,38.76,38.77,38.71,38.71,15800.0,20.9298,20.9352,20.9028,20.9028,15800.0
2013-04-09 14:20:00,38.71,38.72,38.68,38.72,43200.0,20.9028,20.9082,20.8866,20.9082,43200.0
2013-04-09 14:25:00,38.71,38.75,38.71,38.73,17000.0,20.9028,20.9244,20.9028,20.9136,17000.0
2013-04-09 14:30:00,38.73,38.76,38.73,38.73,17600.0,20.9136,20.9298,20.9136,20.9136,17600.0
2013-04-09 14:35:00,38.74,38.75,38.71,38.72,17800.0,20.919,20.9244,20.9028,20.9082,17800.0
2013-04-09 14:40:00,38.73,38.77,38.71,38.73,25300.0,20.9136,20.9352,20.9028,20.9136,25300.0
2013-04-09 14:45:00,38.74,38.77,38.73,38.73,28000.0,20.919,20.9352,20.9136,20.9136,28000.0
2013-04-09 14:50:00,38.74,38.74,38.7,38.71,15800.0,20.919,20.919,20.8974,20.9028,15800.0
2013-04-09 14:55:00,38.7,38.73,38.69,38.69,28400.0,20.8974,20.9136,20.892,20.892,28400.0
2013-04-09 15:00:00,38.7,38.75,38.7,38.74,20100.0,20.8974,20.9244,20.8974,20.919,20100.0
2013-04-09 15:05:00,38.75,38.78,38.69,38.72,34800.0,20.9244,20.9406,20.892,20.9082,34800.0
2013-04-09 15:10:00,38.72,38.72,38.64,38.66,30400.0,20.9082,20.9082,20.865,20.8758,30400.0
2013-04-09 15:15:00,38.67,38.68,38.64,38.66,66000.0,20.8812,20.8866,20.865,20.8758,66000.0
2013-04-09 15:20:00,38.67,38.69,38.64,38.65,156700.0,20.8812,20.892,20.865,20.8704,156700.0
2013-04-09 15:25:00,38.65,38.66,38.62,38.63,46000.0,20.8704,20.8758,20.8542,20.8596,46000.0
2013-04-09 15:30:00,38.64,38.64,38.62,38.63,21400.0,20.865,20.865,20.8542,20.8596,21400.0
2013-04-09 15:35:00,38.62,38.64,38.59,38.59,55200.0,20.8542,20.865,20.838,20.838,55200.0
2013-04-09 15:40:00,38.6,38.63,38.58,38.6,44700.0,20.8434,20.8596,20.8326,20.8434,44700.0
2013-04-09 15:45:00,38.6,38.63,38.6,38.62,63000.0,20.8434,20.8596,20.8434,20.8542,63000.0
2013-04-09 15:50:00,38.63,38.65,38.6,38.65,67600.0,20.8596,20.8704,20.8434,20.8704,67600.0
2013-04-09 15:55:00,38.65,38.67,38.63,38.63,405200.0,20.8704,20.8812,20.8596,20.8596,405200.0
2013-04-10 09:30:00,38.75,38.9,38.71,38.88,98000.0,20.9244,21.0054,20.9028,20.9946,98000.0
2013-04-10 09:35:00,38.89,38.89,38.67,38.83,37000.0,21.0,21.0,20.8812,20.9676,37000.0
2013-04-10 09:40:00,38.83,38.87,38.78,38.79,27600.0,20.9676,20.9892,20.9406,20.946,27600.0
2013-04-10 09:45:00,38.79,38.84,38.77,38.82,25700.0,20.946,20.973,20.9352,20.9622,25700.0
2013-04-10 09:50:00,38.83,38.87,38.8,38.85,45300.0,20.9676,20.9892,20.9514,20.9784,45300.0
2013-04-10 09:55:00,38.86,38.9,38.85,38.88,26200.0,20.9838,21.0054,20.9784,20.9946,26200.0
2013-04-10 10:00:00,38.87,38.9,38.81,38.81,20000.0,20.9892,21.0054,20.9568,20.9568,20000.0
2013-04-10 10:05:00,38.81,38.89,38.81,38.86,13700.0,20.9568,21.0,20.9568,20.9838,13700.0
2013-04-10 10:10:00,38.87,38.9,38.78,38.8,18800.0,20.9892,21.0054,20.9406,20.9514,18800.0
2013-04-10 10:15:00,38.81,38.84,38.75,38.75,14900.0,20.9568,20.973,20.9244,20.9244,14900.0
2013-04-10 10:20:00,38.77,38.79,38.73,38.73,15200.0,20.9352,20.946,20.9136,20.9136,15200.0
2013-04-10 10:25:00,38.73,38.73,38.7,38.72,13400.0,20.9136,20.9136,20.8974,20.9082,13400.0
2013-04-10 10:30:00,38.72,38.75,38.72,38.73,15900.0,20.9082,20.9244,20.9082,20.9136,15900.0
2013-04-10 10:35:00,38.72,38.73,38.67,38.68,11900.0,20.9082,20.9136,20.8812,20.8866,11900.0
2013-04-10 10:40:00,38.69,38.72,38.68,38.72,17500.0,20.892,20.9082,20.8866,20.9082,17500.0
2013-04-10 10:45:00,38.71,38.72,38.65,38.66,27300.0,20.9028,20.9082,20.8704,20.8758,27300.0
2013-04-10 10:50:00,38.66,38.7,38.64,38.7,16300.0,20.8758,20.8974,20.865,20.8974,16300.0
2013-04-10 10:55:00,38.69,38.78,38.66,38.78,32600.0,20.892,20.9406,20.8758,20.9406,32600.0
2013-04-10 11:00:00,38.79,38.8,38.74,38.75,17600.0,20.946,20.9514,20.919,20.9244,17600.0
2013-04-10 11:05:00,38.75,38.84,38.75,38.83,21800.0,20.9244,20.973,20.9244,20.9676,21800.0
2013-04-10 11:10:00,38.84,38.9,38.83,38.89,36300.0,20.973,21.0054,20.9676,21.0,36300.0
2013-04-10 11:15:00,38.89,38.9,38.88,38.88,37200.0,21.0,21.0054,20.9946,20.9946,37200.0
2013-04-10 11:20:00,38.88,38.9,38.86,38.9,53300.0,20.9946,21.0054,20.9838,21.0054,53300.0
2013-04-10 11:25:00,38.89,38.9,38.88,38.89,31400.0,21.0,21.0054,20.9946,21.0,31400.0
2013-04-10 11:30:00,38.89,38.94,38.88,38.94,51500.0,21.0,21.027,20.9946,21.027,51500.0
2013-04-10 11:35:00,38.93,38.97,38.92,38.96,61700.0,21.0216,21.0432,21.0162,21.0378,61700.0
2013-04-10 11:40:00,38.97,38.98,38.91,38.92,34900.0,21.0432,21.0486,21.0108,21.0162,34900.0
2013-04-10 11:45:00,38.91,38.92,38.89,38.92,17200.0,21.0108,21.0162,21.0,21.0162,17200.0
2013-04-10 11:50:00,38.92,38.98,38.92,38.97,36600.0,21.0162,21.0486,21.0162,21.0432,36600.0
2013-04-10 11:55:00,38.97,38.98,38.94,38.96,30200.0,21.0432,21.0486,21.027,21.0378,30200.0
2013-04-10 12:00:00,38.95,38.96,38.91,38.95,31100.0,21.0324,21.0378,21.0108,21.0324,31100.0
2013-04-10 12:05:00,38.94,38.99,38.94,38.98,30500.0,21.027,21.054,21.027,21.0486,30500.0
2013-04-10 12:10:00,38.98,38.99,38.95,38.95,21400.0,21.0486,21.054,21.0324,21.0324,21400.0
2013-04-10 12:15:00,38.95,38.99,38.95,38.97,28100.0,21.0324,21.054,21.0324,21.0432,28100.0
2013-04-10 12:20:00,38.97,38.99,38.96,38.97,32800.0,21.0432,21.054,21.0378,21.0432,32800.0
2013-04-10 12:25:00,38.98,39.0,38.98,38.99,62700.0,21.0486,21.0594,21.0486,21.054,62700.0
2013-04-10 12:30:00,38.99,39.0,38.98,38.98,35600.0,21.054,21.0594,21.0486,21.0486,35600.0
2013-04-10 12:35:00,38.98,39.01,38.97,38.99,37200.0,21.0486,21.0648,21.0432,21.054,37200.0
2013-04-10 12:40:00,38.98,38.99,38.95,38.98,18600.0,21.0486,21.054,21.0324,21.0486,18600.0
2013-04-10 12:45:00,38.98,39.01,38.97,38.98,21400.0,21.0486,21.0648,21.0432,21.0486,21400.0
2013-04-10 12:50:00,38.98,39.0,38.96,38.96,14900.0,21.0486,21.0594,21.0378,21.0378,14900.0
2013-04-10 12:55:00,38.97,39.04,38.97,39.03,28800.0,21.0432,21.081,21.0432,21.0756,28800.0
2013-04-10 13:00:00,39.03,39.04,39.01,39.01,25100.0,21.0756,21.081,21.0648,21.0648,25100.0
2013-04-10 13:05:00,39.0,39.01,38.99,38.99,9800.0,21.0594,21.0648,21.054,21.054,9800.0
2013-04-10 13:10:00,38.99,39.01,38.97,38.97,14000.0,21.054,21.0648,21.0432,21.0432,14000.0
2013-04-10 13:15:00,38.97,38.98,38.96,38.97,16700.0,21.0432,21.0486,21.0378,21.0432,16700.0
2013-04-10 13:20:00,38.96,39.0,38.96,39.0,17600.0,21.0378,21.0594,21.0378,21.0594,17600.0
2013-04-10 13:25:00,39.0,39.05,39.0,39.02,21700.0,21.0594,21.0864,21.0594,21.0702,21700.0
2013-04-10 13:30:00,39.02,39.04,38.99,39.0,26000.0,21.0702,21.081,21.054,21.0594,26000.0
2013-04-10 13:35:00,38.99,39.01,38.97,39.0,21600.0,21.054,21.0648,21.0432,21.0594,21600.0
2013-04-10 13:40:00,39.0,39.02,38.99,39.0,17900.0,21.0594,21.0702,21.054,21.0594,17900.0
2013-04-10 13:45:00,39.01,39.03,38.99,38.99,15800.0,21.0648,21.0756,21.054,21.054,15800.0
2013-04-10 13:50:00,39.0,39.0,38.95,38.97,19700.0,21.0594,21.0594,21.0324,21.0432,19700.0
2013-04-10 13:55:00,38.98,38.98,38.96,38.97,8300.0,21.0486,21.0486,21.0378,21.0432,8300.0
2013-04-10 14:00:00,38.97,38.98,38.96,38.97,23900.0,21.0432,21.0486,21.0378,21.0432,23900.0
2013-04-10 14:05:00,38.97,38.98,38.95,38.97,14100.0,21.0432,21.0486,21.0324,21.0432,14100.0
2013-04-10 14:10:00,38.97,38.98,38.91,38.92,60300.0,21.0432,21.0486,21.0108,21.0162,60300.0
2013-04-10 14:15:00,38.91,39.0,38.91,38.99,26600.0,21.0108,21.0594,21.0108,21.054,26600.0
2013-04-10 14:20:00,38.98,38.99,38.94,38.94,30300.0,21.0486,21.054,21.027,21.027,30300.0
2013-04-10 14:25:00,38.93,38.97,38.93,38.96,17500.0,21.0216,21.0432,21.0216,21.0378,17500.0
2013-04-10 14:30:00,38.96,38.96,38.91,38.92,25500.0,21.0378,21.0378,21.0108,21.0162,25500.0
2013-04-10 14:35:00,38.93,38.94,38.92,38.93,20200.0,21.0216,21.027,21.0162,21.0216,20200.0
2013-04-10 14:40:00,38.94,38.97,38.93,38.94,32900.0,21.027,21.0432,21.0216,21.027,32900.0
2013-04-10 14:45:00,38.93,38.97,38.92,38.95,22000.0,21.0216,21.0432,21.0162,21.0324,22000.0
2013-04-10 14:50:00,38.95,38.96,38.91,38.91,17700.0,21.0324,21.0378,21.0108,21.0108,17700.0
2013-04-10 14:55:00,38.91,38.93,38.91,38.92,15500.0,21.0108,21.0216,21.0108,21.0162,15500.0
2013-04-10 15:00:00,38.91,38.91,38.85,38.85,24700.0,21.0108,21.0108,20.9784,20.9784,24700.0
2013-04-10 15:05:00,38.85,38.88,38.85,38.86,28800.0,20.9784,20.9946,20.9784,20.9838,28800.0
2013-04-10 15:10:00,38.86,38.9,38.85,38.88,23300.0,20.9838,21.0054,20.9784,20.9946,23300.0
2013-04-10 15:15:00,38.89,38.9,38.87,38.88,26400.0,21.0,21.0054,20.9892,20.9946,26400.0
2013-04-10 15:20:00,38.88,38.94,38.88,38.94,26700.0,20.9946,21.027,20.9946,21.027,26700.0
2013-04-10 15:25:00,38.93,38.96,38.93,38.94,25100.0,21.0216,21.0378,21.0216,21.027,25100.0
2013-04-10 15:30:00,38.93,38.94,38.9,38.9,35100.0,21.0216,21.027,21.0054,21.0054,35100.0
2013-04-10 15:35:00,38.91,38.94,38.9,38.92,49400.0,21.0108,21.027,21.0054,21.0162,49400.0
2013-04-10 15:40:00,38.93,38.94,38.89,38.91,54400.0,21.0216,21.027,21.0,21.0108,54400.0
2013-04-10 15:45:00,38.91,38.93,38.9,38.93,60200.0,21.0108,21.0216,21.0054,21.0216,60200.0
2013-04-10 15:50:00,38.92,38.93,38.92,38.93,47700.0,21.0162,21.0216,21.0162,21.0216,47700.0
2013-04-10 15:55:00,38.92,38.93,38.9,38.92,159500.0,21.0162,21.0216,21.0054,21.0162,159500.0
2013-04-11 09:30:00,39.0,39.01,38.86,38.95,51000.0,21.0594,21.0648,20.9838,21.0324,51000.0
2013-04-11 09:35:00,38.95,38.95,38.76,38.79,13600.0,21.0324,21.0324,20.9298,20.946,13600.0
2013-04-11 09:40:00,38.8,38.82,38.71,38.72,32000.0,20.9514,20.9622,20.9028,20.9082,32000.0
2013-04-11 09:45:00,38.72,38.9,38.71,38.9,18700.0,20.9082,21.0054,20.9028,21.0054,18700.0
2013-04-11 09:50:00,38.89,38.95,38.86,38.87,44800.0,21.0,21.0324,20.9838,20.9892,44800.0
2013-04-11 09:55:00,38.88,38.9,38.85,38.89,13500.0,20.9946,21.0054,20.9784,21.0,13500.0
2013-04-11 10:00:00,38.88,38.89,38.84,38.87,39300.0,20.9946,21.0,20.973,20.9892,39300.0
2013-04-11 10:05:00,38.87,38.96,38.87,38.96,20500.0,20.9892,21.0378,20.9892,21.0378,20500.0
2013-04-11 10:10:00,38.95,38.98,38.92,38.98,29600.0,21.0324,21.0486,21.0162,21.0486,29600.0
2013-04-11 10:15:00,38.99,39.0,38.95,38.98,27800.0,21.054,21.0594,21.0324,21.0486,27800.0
2013-04-11 10:20:00,38.97,38.99,38.93,38.93,11900.0,21.0432,21.054,21.0216,21.0216,11900.0
2013-04-11 10:25:00,38.9,38.92,38.87,38.92,15000.0,21.0054,21.0162,20.9892,21.0162,15000.0
2013-04-11 10:30:00,38.91,38.93,38.9,38.93,15800.0,21.0108,21.0216,21.0054,21.0216,15800.0
2013-04-11 10:35:00,38.94,39.0,38.91,38.99,28000.0,21.027,21.0594,21.0108,21.054,28000.0
2013-04-11 10:40:00,38.99,38.99,38.97,38.98,19400.0,21.054,21.054,21.0432,21.0486,19400.0
2013-04-11 10:45:00,38.99,38.99,38.97,38.99,11000.0,21.054,21.054,21.0432,21.054,11000.0
2013-04-11 10:50:00,38.99,39.01,38.98,39.0,24800.0,21.054,21.0648,21.0486,21.0594,24800.0
2013-04-11 10:55:00,39.0,39.01,38.98,39.0,30000.0,21.0594,21.0648,21.0486,21.0594,30000.0
2013-04-11 11:00:00,39.0,39.03,38.99,39.01,29600.0,21.0594,21.0756,21.054,21.0648,29600.0
2013-04-11 11:05:00,39.02,39.03,38.99,39.0,21700.0,21.0702,21.0756,21.054,21.0594,21700.0
2013-04-11 11:10:00,39.0,39.03,38.97,39.02,35500.0,21.0594,21.0756,21.0432,21.0702,35500.0
2013-04-11 11:15:00,39.02,39.03,38.99,39.03,47300.0,21.0702,21.0756,21.054,21.0756,47300.0
2013-04-11 11:20:00,39.03,39.05,39.01,39.03,33200.0,21.0756,21.0864,21.0648,21.0756,33200.0
2013-04-11 11:25:00,39.04,39.05,39.01,39.02,33900.0,21.081,21.0864,21.0648,21.0702,33900.0
2013-04-11 11:30:00,39.0,39.01,38.9,38.92,41400.0,21.0594,21.0648,21.0054,21.0162,41400.0
2013-04-11 11:35:00,38.92,38.92,38.89,38.92,29800.0,21.0162,21.0162,21.0,21.0162,29800.0
2013-04-11 11:40:00,38.92,38.97,38.91,38.96,24300.0,21.0162,21.0432,21.0108,21.0378,24300.0
2013-04-11 11:45:00,38.97,38.97,38.94,38.95,14900.0,21.0432,21.0432,21.027,21.0324,14900.0
2013-04-11 11:50:00,38.96,38.97,38.95,38.96,16900.0,21.0378,21.0432,21.0324,21.0378,16900.0
2013-04-11 11:55:00,38.96,38.99,38.95,38.99,18900.0,21.0378,21.054,21.0324,21.054,18900.0
2013-04-11 12:00:00,38.99,39.01,38.97,38.97,27200.0,21.054,21.0648,21.0432,21.0432,27200.0
2013-04-11 12:05:00,38.98,38.98,38.95,38.98,29700.0,21.0486,21.0486,21.0324,21.0486,29700.0
2013-04-11 12:10:00,38.98,39.0,38.94,38.95,28500.0,21.0486,21.0594,21.027,21.0324,28500.0
2013-04-11 12:15:00,38.95,38.99,38.94,38.98,13500.0,21.0324,21.054,21.027,21.0486,13500.0
2013-04-11 12:20:00,38.97,39.0,38.96,38.98,30100.0,21.0432,21.0594,21.0378,21.0486,30100.0
2013-04-11 12:25:00,38.99,39.0,38.95,38.97,26800.0,21.054,21.0594,21.0324,21.0432,26800.0
2013-04-11 12:30:00,38.97,39.01,38.96,38.99,24700.0,21.0432,21.0648,21.0378,21.054,24700.0
2013-04-11 12:35:00,38.99,39.01,38.97,38.99,28500.0,21.054,21.0648,21.0432,21.054,28500.0
2013-04-11 12:40:00,39.0,39.0,38.98,38.99,31700.0,21.0594,21.0594,21.0486,21.054,31700.0
2013-04-11 12:45:00,39.0,39.01,38.98,38.98,18000.0,21.0594,21.0648,21.0486,21.0486,18000.0
2013-04-11 12:50:00,38.98,39.0,38.98,39.0,24200.0,21.0486,21.0594,21.0486,21.0594,24200.0
2013-04-11 12:55:00,38.99,39.05,38.99,39.04,27600.0,21.054,21.0864,21.054,21.081,27600.0
2013-04-11 13:00:00,39.04,39.07,38.99,39.0,62600.0,21.081,21.0972,21.054,21.0594,62600.0
2013-04-11 13:05:00,39.0,39.0,38.99,39.0,16700.0,21.0594,21.0594,21.054,21.0594,16700.0
2013-04-11 13:10:00,39.0,39.02,39.0,39.02,13100.0,21.0594,21.0702,21.0594,21.0702,13100.0
2013-04-11 13:15:00,39.03,39.05,39.02,39.05,12400.0,21.0756,21.0864,21.0702,21.0864,12400.0
2013-04-11 13:20:00,39.04,39.05,39.04,39.04,10100.0,21.081,21.0864,21.081,21.081,10100.0
2013-04-11 13:25:00,39.04,39.05,38.98,38.98,19000.0,21.081,21.0864,21.0486,21.0486,19000.0
2013-04-11 13:30:00,38.98,39.01,38.97,38.99,20300.0,21.0486,21.0648,21.0432,21.054,20300.0
2013-04-11 13:35:00,39.0,39.03,38.99,39.02,19700.0,21.0594,21.0756,21.054,21.0702,19700.0
2013-04-11 13:40:00,39.03,39.04,38.95,38.99,38500.0,21.0756,21.081,21.0324,21.054,38500.0
2013-04-11 13:45:00,38.99,39.01,38.99,39.0,15800.0,21.054,21.0648,21.054,21.0594,15800.0
2013-04-11 13:50:00,39.0,39.01,38.95,38.95,15300.0,21.0594,21.0648,21.0324,21.0324,15300.0
2013-04-11 13:55:00,38.95,38.95,38.9,38.9,13100.0,21.0324,21.0324,21.0054,21.0054,13100.0
2013-04-11 14:00:00,38.89,38.9,38.85,38.86,16000.0,21.0,21.0054,20.9784,20.9838,16000.0
2013-04-11 14:05:00,38.86,38.88,38.86,38.86,21800.0,20.9838,20.9946,20.9838,20.9838,21800.0
2013-04-11 14:10:00,38.87,38.87,38.81,38.83,26400.0,20.9892,20.9892,20.9568,20.9676,26400.0
2013-04-11 14:15:00,38.84,38.84,38.77,38.77,22300.0,20.973,20.973,20.9352,20.9352,22300.0
2013-04-11 14:20:00,38.77,38.78,38.75,38.75,17700.0,20.9352,20.9406,20.9244,20.9244,17700.0
2013-04-11 14:25:00,38.76,38.77,38.72,38.73,44000.0,20.9298,20.9352,20.9082,20.9136,44000.0
2013-04-11 14:30:00,38.73,38.84,38.73,38.84,25900.0,20.9136,20.973,20.9136,20.973,25900.0
2013-04-11 14:35:00,38.85,38.91,38.82,38.83,40400.0,20.9784,21.0108,20.9622,20.9676,40400.0
2013-04-11 14:40:00,38.84,38.89,38.83,38.85,25800.0,20.973,21.0,20.9676,20.9784,25800.0
2013-04-11 14:45:00,38.85,38.85,38.81,38.83,22800.0,20.9784,20.9784,20.9568,20.9676,22800.0
2013-04-11 14:50:00,38.83,38.84,38.78,38.82,37400.0,20.9676,20.973,20.9406,20.9622,37400.0
2013-04-11 14:55:00,38.82,38.94,38.82,38.94,18300.0,20.9622,21.027,20.9622,21.027,18300.0
2013-04-11 15:00:00,38.94,38.94,38.87,38.89,29600.0,21.027,21.027,20.9892,21.0,29600.0
2013-04-11 15:05:00,38.89,38.91,38.85,38.86,26000.0,21.0,21.0108,20.9784,20.9838,26000.0
2013-04-11 15:10:00,38.85,38.88,38.84,38.86,33100.0,20.9784,20.9946,20.973,20.9838,33100.0
2013-04-11 15:15:00,38.85,38.86,38.81,38.85,34200.0,20.9784,20.9838,20.9568,20.9784,34200.0
2013-04-11 15:20:00,38.86,38.86,38.79,38.83,26600.0,20.9838,20.9838,20.946,20.9676,26600.0
2013-04-11 15:25:00,38.84,38.85,38.84,38.85,13200.0,20.973,20.9784,20.973,20.9784,13200.0
2013-04-11 15:30:00,38.84,38.88,38.83,38.84,42900.0,20.973,20.9946,20.9676,20.973,42900.0
2013-04-11 15:35:00,38.85,38.85,38.79,38.82,47000.0,20.9784,20.9784,20.946,20.9622,47000.0
2013-04-11 15:40:00,38.82,38.85,38.78,38.82,60100.0,20.9622,20.9784,20.9406,20.9622,60100.0
2013-04-11 15:45:00,38.82,38.85,38.81,38.82,59300.0,20.9622,20.9784,20.9568,20.9622,59300.0
2013-04-11 15:50:00,38.81,38.82,38.71,38.73,144200.0,20.9568,20.9622,20.9028,20.9136,144200.0
2013-04-11 15:55:00,38.74,38.79,38.71,38.75,272000.0,20.919,20.946,20.9028,20.9244,272000.0
2013-04-12 09:30:00,38.49,38.65,38.48,38.58,77800.0,20.784,20.8704,20.7786,20.8326,77800.0
2013-04-12 09:35:00,38.56,38.68,38.52,38.65,36600.0,20.8218,20.8866,20.8002,20.8704,36600.0
2013-04-12 09:40:00,38.63,38.78,38.47,38.48,68100.0,20.8596,20.9406,20.7732,20.7786,68100.0
2013-04-12 09:45:00,38.48,38.62,38.45,38.55,69900.0,20.7786,20.8542,20.7624,20.8164,69900.0
2013-04-12 09:50:00,38.56,38.62,38.49,38.49,38900.0,20.8218,20.8542,20.784,20.784,38900.0
2013-04-12 09:55:00,38.51,38.54,38.45,38.52,52200.0,20.7948,20.811,20.7624,20.8002,52200.0
2013-04-12 10:00:00,38.52,38.55,38.5,38.51,32400.0,20.8002,20.8164,20.7894,20.7948,32400.0
2013-04-12 10:05:00,38.51,38.53,38.48,38.48,33700.0,20.7948,20.8056,20.7786,20.7786,33700.0
2013-04-12 10:10:00,38.49,38.62,38.48,38.61,48200.0,20.784,20.8542,20.7786,20.8488,48200.0
2013-04-12 10:15:00,38.61,38.7,38.61,38.61,38900.0,20.8488,20.8974,20.8488,20.8488,38900.0
2013-04-12 10:20:00,38.61,38.61,38.51,38.54,30700.0,20.8488,20.8488,20.7948,20.811,30700.0
2013-04-12 10:25:00,38.54,38.59,38.51,38.59,24300.0,20.811,20.838,20.7948,20.838,24300.0
2013-04-12 10:30:00,38.59,38.61,38.53,38.57,15300.0,20.838,20.8488,20.8056,20.8272,15300.0
2013-04-12 10:35:00,38.57,38.63,38.54,38.57,29500.0,20.8272,20.8596,20.811,20.8272,29500.0
2013-04-12 10:40:00,38.57,38.6,38.55,38.59,18000.0,20.8272,20.8434,20.8164,20.838,18000.0
2013-04-12 10:45:00,38.58,38.6,38.46,38.48,29000.0,20.8326,20.8434,20.7678,20.7786,29000.0
2013-04-12 10:50:00,38.49,38.57,38.48,38.48,18500.0,20.784,20.8272,20.7786,20.7786,18500.0
2013-04-12 10:55:00,38.48,38.51,38.44,38.47,32600.0,20.7786,20.7948,20.757,20.7732,32600.0
2013-04-12 11:00:00,38.46,38.46,38.41,38.41,12900.0,20.7678,20.7678,20.7408,20.7408,12900.0
2013-04-12 11:05:00,38.42,38.45,38.41,38.45,20100.0,20.7462,20.7624,20.7408,20.7624,20100.0
2013-04-12 11:10:00,38.44,38.55,38.44,38.55,17300.0,20.757,20.8164,20.757,20.8164,17300.0
2013-04-12 11:15:00,38.55,38.58,38.54,38.58,16400.0,20.8164,20.8326,20.811,20.8326,16400.0
2013-04-12 11:20:00,38.58,38.62,38.57,38.61,26400.0,20.8326,20.8542,20.8272,20.8488,26400.0
2013-04-12 11:25:00,38.62,38.65,38.6,38.62,41800.0,20.8542,20.8704,20.8434,20.8542,41800.0
2013-04-12 11:30:00,38.61,38.71,38.61,38.66,32900.0,20.8488,20.9028,20.8488,20.8758,32900.0
2013-04-12 11:35:00,38.66,38.7,38.65,38.67,25700.0,20.8758,20.8974,20.8704,20.8812,25700.0
2013-04-12 11:40:00,38.67,38.67,38.61,38.61,21700.0,20.8812,20.8812,20.8488,20.8488,21700.0
2013-04-12 11:45:00,38.61,38.68,38.61,38.68,16400.0,20.8488,20.8866,20.8488,20.8866,16400.0
2013-04-12 11:50:00,38.69,38.8,38.69,38.79,31200.0,20.892,20.9514,20.892,20.946,31200.0
2013-04-12 11:55:00,38.79,38.8,38.74,38.77,39800.0,20.946,20.9514,20.919,20.9352,39800.0
2013-04-12 12:00:00,38.77,38.77,38.71,38.71,15000.0,20.9352,20.9352,20.9028,20.9028,15000.0
2013-04-12 12:05:00,38.72,38.77,38.72,38.77,13200.0,20.9082,20.9352,20.9082,20.9352,13200.0
2013-04-12 12:10:00,38.77,38.77,38.73,38.75,20800.0,20.9352,20.9352,20.9136,20.9244,20800.0
2013-04-12 12:15:00,38.75,38.77,38.73,38.74,16200.0,20.9244,20.9352,20.9136,20.919,16200.0
2013-04-12 12:20:00,38.75,38.78,38.74,38.77,16900.0,20.9244,20.9406,20.919,20.9352,16900.0
2013-04-12 12:25:00,38.76,38.79,38.76,38.77,11000.0,20.9298,20.946,20.9298,20.9352,11000.0
2013-04-12 12:30:00,38.76,38.8,38.75,38.78,25300.0,20.9298,20.9514,20.9244,20.9406,25300.0
2013-04-12 12:35:00,38.78,38.8,38.77,38.8,7500.0,20.9406,20.9514,20.9352,20.9514,7500.0
2013-04-12 12:40:00,38.8,38.8,38.77,38.78,22600.0,20.9514,20.9514,20.9352,20.9406,22600.0
2013-04-12 12:45:00,38.79,38.81,38.78,38.81,15200.0,20.946,20.9568,20.9406,20.9568,15200.0
2013-04-12 12:50:00,38.82,38.86,38.82,38.86,17900.0,20.9622,20.9838,20.9622,20.9838,17900.0
2013-04-12 12:55:00,38.86,38.87,38.84,38.86,14500.0,20.9838,20.9892,20.973,20.9838,14500.0
2013-04-12 13:00:00,38.85,38.9,38.85,38.86,26100.0,20.9784,21.0054,20.9784,20.9838,26100.0
2013-04-12 13:05:00,38.86,38.89,38.84,38.88,16200.0,20.9838,21.0,20.973,20.9946,16200.0
2013-04-12 13:10:00,38.88,38.88,38.84,38.85,11700.0,20.9946,20.9946,20.973,20.9784,11700.0
2013-04-12 13:15:00,38.85,38.86,38.8,38.8,15800.0,20.9784,20.9838,20.9514,20.9514,15800.0
2013-04-12 13:20:00,38.78,38.79,38.77,38.77,10900.0,20.9406,20.946,20.9352,20.9352,10900.0
2013-04-12 13:25:00,38.78,38.78,38.66,38.66,29300.0,20.9406,20.9406,20.8758,20.8758,29300.0
2013-04-12 13:30:00,38.66,38.7,38.66,38.69,112400.0,20.8758,20.8974,20.8758,20.892,112400.0
2013-04-12 13:35:00,38.7,38.71,38.68,38.69,29500.0,20.8974,20.9028,20.8866,20.892,29500.0
2013-04-12 13:40:00,38.69,38.72,38.68,38.72,17100.0,20.892,20.9082,20.8866,20.9082,17100.0
2013-04-12 13:45:00,38.72,38.76,38.72,38.74,18900.0,20.9082,20.9298,20.9082,20.919,18900.0
2013-04-12 13:50:00,38.75,38.75,38.71,38.72,23300.0,20.9244,20.9244,20.9028,20.9082,23300.0
2013-04-12 13:55:00,38.72,38.73,38.69,38.72,22700.0,20.9082,20.9136,20.892,20.9082,22700.0
2013-04-12 14:00:00,38.72,38.75,38.69,38.75,22600.0,20.9082,20.9244,20.892,20.9244,22600.0
2013-04-12 14:05:00,38.75,38.83,38.74,38.83,12300.0,20.9244,20.9676,20.919,20.9676,12300.0
2013-04-12 14:10:00,38.83,38.86,38.81,38.82,16900.0,20.9676,20.9838,20.9568,20.9622,16900.0
2013-04-12 14:15:00,38.82,38.82,38.73,38.78,30700.0,20.9622,20.9622,20.9136,20.9406,30700.0
2013-04-12 14:20:00,38.78,38.81,38.77,38.8,17200.0,20.9406,20.9568,20.9352,20.9514,17200.0
2013-04-12 14:25:00,38.8,38.81,38.78,38.79,21400.0,20.9514,20.9568,20.9406,20.946,21400.0
2013-04-12 14:30:00,38.79,38.79,38.75,38.75,21800.0,20.946,20.946,20.9244,20.9244,21800.0
2013-04-12 14:35:00,38.76,38.77,38.74,38.76,10700.0,20.9298,20.9352,20.919,20.9298,10700.0
2013-04-12 14:40:00,38.77,38.81,38.77,38.81,13200.0,20.9352,20.9568,20.9352,20.9568,13200.0
2013-04-12 14:45:00,38.82,38.85,38.81,38.83,23100.0,20.9622,20.9784,20.9568,20.9676,23100.0
2013-04-12 14:50:00,38.83,38.83,38.78,38.78,21900.0,20.9676,20.9676,20.9406,20.9406,21900.0
2013-04-12 14:55:00,38.78,38.79,38.74,38.76,33800.0,20.9406,20.946,20.919,20.9298,33800.0
2013-04-12 15:00:00,38.77,38.77,38.73,38.76,36500.0,20.9352,20.9352,20.9136,20.9298,36500.0
2013-04-12 15:05:00,38.77,38.8,38.76,38.77,15000.0,20.9352,20.9514,20.9298,20.9352,15000.0
2013-04-12 15:10:00,38.78,38.81,38.77,38.77,21800.0,20.9406,20.9568,20.9352,20.9352,21800.0
2013-04-12 15:15:00,38.77,38.81,38.77,38.8,23600.0,20.9352,20.9568,20.9352,20.9514,23600.0
2013-04-12 15:20:00,38.81,38.81,38.77,38.77,21200.0,20.9568,20.9568,20.9352,20.9352,21200.0
2013-04-12 15:25:00,38.77,38.83,38.77,38.81,24300.0,20.9352,20.9676,20.9352,20.9568,24300.0
2013-04-12 15:30:00,38.82,38.82,38.77,38.78,57900.0,20.9622,20.9622,20.9352,20.9406,57900.0
2013-04-12 15:35:00,38.78,38.8,38.76,38.77,27300.0,20.9406,20.9514,20.9298,20.9352,27300.0
2013-04-12 15:40:00,38.77,38.82,38.77,38.82,46800.0,20.9352,20.9622,20.9352,20.9622,46800.0
2013-04-12 15:45:00,38.81,38.83,38.76,38.77,85000.0,20.9568,20.9676,20.9298,20.9352,85000.0
2013-04-12 15:50:00,38.77,38.79,38.75,38.76,107000.0,20.9352,20.946,20.9244,20.9298,107000.0
2013-04-12 15:55:00,38.76,38.77,38.71,38.77,160900.0,20.9298,20.9352,20.9028,20.9352,160900.0
2013-04-15 09:30:00,38.55,38.57,38.45,38.48,49500.0,20.8164,20.8272,20.7624,20.7786,49500.0
2013-04-15 09:35:00,38.49,38.54,38.43,38.47,19200.0,20.784,20.811,20.7516,20.7732,19200.0
2013-04-15 09:40:00,38.49,38.5,38.41,38.43,26200.0,20.784,20.7894,20.7408,20.7516,26200.0
2013-04-15 09:45:00,38.42,38.43,38.3,38.32,31800.0,20.7462,20.7516,20.6814,20.6922,31800.0
2013-04-15 09:50:00,38.32,38.39,38.29,38.36,49900.0,20.6922,20.73,20.676,20.7138,49900.0
2013-04-15 09:55:00,38.37,38.5,38.37,38.5,27400.0,20.7192,20.7894,20.7192,20.7894,27400.0
2013-04-15 10:00:00,38.49,38.49,38.32,38.39,41500.0,20.784,20.784,20.6922,20.73,41500.0
2013-04-15 10:05:00,38.4,38.41,38.31,38.39,54000.0,20.7354,20.7408,20.6868,20.73,54000.0
2013-04-15 10:10:00,38.39,38.4,38.32,38.34,44300.0,20.73,20.7354,20.6922,20.703,44300.0
2013-04-15 10:15:00,38.33,38.34,38.29,38.31,40700.0,20.6976,20.703,20.676,20.6868,40700.0
2013-04-15 10:20:00,38.3,38.33,38.22,38.23,37300.0,20.6814,20.6976,20.6382,20.6436,37300.0
2013-04-15 10:25:00,38.23,38.3,38.21,38.3,34100.0,20.6436,20.6814,20.6328,20.6814,34100.0
2013-04-15 10:30:00,38.3,38.34,38.26,38.34,35400.0,20.6814,20.703,20.6598,20.703,35400.0
2013-04-15 10:35:00,38.33,38.36,38.29,38.31,55300.0,20.6976,20.7138,20.676,20.6868,55300.0
2013-04-15 10:40:00,38.3,38.34,38.26,38.34,54300.0,20.6814,20.703,20.6598,20.703,54300.0
2013-04-15 10:45:00,38.34,38.45,38.34,38.45,74700.0,20.703,20.7624,20.703,20.7624,74700.0
2013-04-15 10:50:00,38.45,38.52,38.44,38.48,58300.0,20.7624,20.8002,20.757,20.7786,58300.0
2013-04-15 10:55:00,38.48,38.5,38.43,38.45,39800.0,20.7786,20.7894,20.7516,20.7624,39800.0
2013-04-15 11:00:00,38.45,38.45,38.26,38.31,115700.0,20.7624,20.7624,20.6598,20.6868,115700.0
2013-04-15 11:05:00,38.32,38.35,38.28,38.29,19800.0,20.6922,20.7084,20.6706,20.676,19800.0
2013-04-15 11:10:00,38.28,38.3,38.26,38.29,39800.0,20.6706,20.6814,20.6598,20.676,39800.0
2013-04-15 11:15:00,38.28,38.35,38.27,38.34,23100.0,20.6706,20.7084,20.6652,20.703,23100.0
2013-04-15 11:20:00,38.34,38.46,38.34,38.45,47100.0,20.703,20.7678,20.703,20.7624,47100.0
2013-04-15 11:25:00,38.46,38.49,38.41,38.48,28600.0,20.7678,20.784,20.7408,20.7786,28600.0
2013-04-15 11:30:00,38.48,38.5,38.45,38.46,29700.0,20.7786,20.7894,20.7624,20.7678,29700.0
2013-04-15 11:35:00,38.45,38.56,38.45,38.55,28400.0,20.7624,20.8218,20.7624,20.8164,28400.0
2013-04-15 11:40:00,38.54,38.55,38.48,38.5,21500.0,20.811,20.8164,20.7786,20.7894,21500.0
2013-04-15 11:45:00,38.5,38.52,38.48,38.5,22000.0,20.7894,20.8002,20.7786,20.7894,22000.0
2013-04-15 11:50:00,38.5,38.51,38.39,38.4,32700.0,20.7894,20.7948,20.73,20.7354,32700.0
2013-04-15 11:55:00,38.4,38.41,38.35,38.35,41200.0,20.7354,20.7408,20.7084,20.7084,41200.0
2013-04-15 12:00:00,38.35,38.4,38.35,38.39,25100.0,20.7084,20.7354,20.7084,20.73,25100.0
2013-04-15 12:05:00,38.4,38.41,38.39,38.39,24300.0,20.7354,20.7408,20.73,20.73,24300.0
2013-04-15 12:10:00,38.38,38.41,38.38,38.39,19300.0,20.7246,20.7408,20.7246,20.73,19300.0
2013-04-15 12:15:00,38.38,38.38,38.33,38.38,13800.0,20.7246,20.7246,20.6976,20.7246,13800.0
2013-04-15 12:20:00,38.38,38.39,38.35,38.36,22400.0,20.7246,20.73,20.7084,20.7138,22400.0
2013-04-15 12:25:00,38.35,38.38,38.35,38.36,16800.0,20.7084,20.7246,20.7084,20.7138,16800.0
2013-04-15 12:30:00,38.37,38.37,38.32,38.32,37100.0,20.7192,20.7192,20.6922,20.6922,37100.0
2013-04-15 12:35:00,38.32,38.34,38.27,38.27,28800.0,20.6922,20.703,20.6652,20.6652,28800.0
2013-04-15 12:40:00,38.27,38.28,38.2,38.2,27000.0,20.6652,20.6706,20.6274,20.6274,27000.0
2013-04-15 12:45:00,38.2,38.24,38.16,38.22,31800.0,20.6274,20.649,20.6058,20.6382,31800.0
2013-04-15 12:50:00,38.22,38.23,38.1,38.11,22200.0,20.6382,20.6436,20.5734,20.5788,22200.0
2013-04-15 12:55:00,38.11,38.15,38.09,38.15,25600.0,20.5788,20.6004,20.568,20.6004,25600.0
2013-04-15 13:00:00,38.15,38.15,38.09,38.1,30400.0,20.6004,20.6004,20.568,20.5734,30400.0
2013-04-15 13:05:00,38.1,38.12,38.08,38.12,24300.0,20.5734,20.5842,20.5626,20.5842,24300.0
2013-04-15 13:10:00,38.13,38.17,38.13,38.15,30400.0,20.5896,20.6112,20.5896,20.6004,30400.0
2013-04-15 13:15:00,38.16,38.17,38.11,38.17,21900.0,20.6058,20.6112,20.5788,20.6112,21900.0
2013-04-15 13:20:00,38.17,38.18,38.14,38.16,20900.0,20.6112,20.6166,20.595,20.6058,20900.0
2013-04-15 13:25:00,38.17,38.21,38.15,38.2,21200.0,20.6112,20.6328,20.6004,20.6274,21200.0
2013-04-15 13:30:00,38.21,38.23,38.18,38.22,27700.0,20.6328,20.6436,20.6166,20.6382,27700.0
2013-04-15 13:35:00,38.22,38.23,38.2,38.2,14000.0,20.6382,20.6436,20.6274,20.6274,14000.0
2013-04-15 13:40:00,38.2,38.22,38.18,38.18,19600.0,20.6274,20.6382,20.6166,20.6166,19600.0
2013-04-15 13:45:00,38.18,38.21,38.16,38.21,15100.0,20.6166,20.6328,20.6058,20.6328,15100.0
2013-04-15 13:50:00,38.2,38.22,38.17,38.22,33100.0,20.6274,20.6382,20.6112,20.6382,33100.0
2013-04-15 13:55:00,38.22,38.23,38.17,38.17,17200.0,20.6382,20.6436,20.6112,20.6112,17200.0
2013-04-15 14:00:00,38.18,38.19,38.14,38.15,22100.0,20.6166,20.622,20.595,20.6004,22100.0
2013-04-15 14:05:00,38.14,38.18,38.12,38.18,28700.0,20.595,20.6166,20.5842,20.6166,28700.0
2013-04-15 14:10:00,38.17,38.18,38.14,38.16,24100.0,20.6112,20.6166,20.595,20.6058,24100.0
2013-04-15 14:15:00,38.16,38.16,38.11,38.14,34000.0,20.6058,20.6058,20.5788,20.595,34000.0
2013-04-15 14:20:00,38.14,38.16,38.11,38.14,16700.0,20.595,20.6058,20.5788,20.595,16700.0
2013-04-15 14:25:00,38.13,38.14,38.07,38.1,23000.0,20.5896,20.595,20.5572,20.5734,23000.0
2013-04-15 14:30:00,38.12,38.12,38.09,38.1,13500.0,20.5842,20.5842,20.568,20.5734,13500.0
2013-04-15 14:35:00,38.09,38.14,38.09,38.1,24900.0,20.568,20.595,20.568,20.5734,24900.0
2013-04-15 14:40:00,38.11,38.21,38.11,38.21,15700.0,20.5788,20.6328,20.5788,20.6328,15700.0
2013-04-15 14:45:00,38.21,38.27,38.2,38.27,25900.0,20.6328,20.6652,20.6274,20.6652,25900.0
2013-04-15 14:50:00,38.27,38.28,38.25,38.27,29000.0,20.6652,20.6706,20.6544,20.6652,29000.0
2013-04-15 14:55:00,38.26,38.27,38.14,38.16,38200.0,20.6598,20.6652,20.595,20.6058,38200.0
2013-04-15 15:00:00,38.15,38.24,38.1,38.21,41600.0,20.6004,20.649,20.5734,20.6328,41600.0
2013-04-15 15:05:00,38.21,38.21,38.09,38.13,28200.0,20.6328,20.6328,20.568,20.5896,28200.0
2013-04-15 15:10:00,38.13,38.14,38.07,38.14,37000.0,20.5896,20.595,20.5572,20.595,37000.0
2013-04-15 15:15:00,38.14,38.2,38.14,38.18,33100.0,20.595,20.6274,20.595,20.6166,33100.0
2013-04-15 15:20:00,38.19,38.2,38.13,38.14,23000.0,20.622,20.6274,20.5896,20.595,23000.0
2013-04-15 15:25:00,38.13,38.15,38.06,38.06,28000.0,20.5896,20.6004,20.5518,20.5518,28000.0
2013-04-15 15:30:00,38.06,38.09,38.01,38.01,67700.0,20.5518,20.568,20.5248,20.5248,67700.0
2013-04-15 15:35:00,38.02,38.03,37.96,37.99,119300.0,20.5302,20.5356,20.4978,20.514,119300.0
2013-04-15 15:40:00,37.98,38.07,37.98,38.05,51600.0,20.5086,20.5572,20.5086,20.5464,51600.0
2013-04-15 15:45:00,38.04,38.13,38.0,38.0,82900.0,20.541,20.5896,20.5194,20.5194,82900.0
2013-04-15 15:50:00,38.01,38.06,38.01,38.01,85300.0,20.5248,20.5518,20.5248,20.5248,85300.0
2013-04-15 15:55:00,38.01,38.03,37.94,37.95,312500.0,20.5248,20.5356,20.487,20.4924,312500.0
2013-04-16 09:30:00,38.14,38.47,38.08,38.12,116000.0,20.595,20.7732,20.5626,20.5842,116000.0
2013-04-16 09:35:00,38.12,38.35,38.1,38.21,52400.0,20.5842,20.7084,20.5734,20.6328,52400.0
2013-04-16 09:40:00,38.21,38.22,38.08,38.08,41400.0,20.6328,20.6382,20.5626,20.5626,41400.0
2013-04-16 09:45:00,38.08,38.14,38.05,38.12,29900.0,20.5626,20.595,20.5464,20.5842,29900.0
2013-04-16 09:50:00,38.12,38.16,38.09,38.15,37400.0,20.5842,20.6058,20.568,20.6004,37400.0
2013-04-16 09:55:00,38.15,38.23,38.13,38.17,21200.0,20.6004,20.6436,20.5896,20.6112,21200.0
2013-04-16 10:00:00,38.18,38.26,38.18,38.19,43300.0,20.6166,20.6598,20.6166,20.622,43300.0
2013-04-16 10:05:00,38.2,38.22,38.16,38.19,40700.0,20.6274,20.6382,20.6058,20.622,40700.0
2013-04-16 10:10:00,38.19,38.19,38.05,38.08,50600.0,20.622,20.622,20.5464,20.5626,50600.0
2013-04-16 10:15:00,38.08,38.1,38.03,38.04,50100.0,20.5626,20.5734,20.5356,20.541,50100.0
2013-04-16 10:20:00,38.03,38.06,38.02,38.04,39700.0,20.5356,20.5518,20.5302,20.541,39700.0
2013-04-16 10:25:00,38.04,38.07,38.04,38.06,29200.0,20.541,20.5572,20.541,20.5518,29200.0
2013-04-16 10:30:00,38.05,38.09,38.02,38.06,54600.0,20.5464,20.568,20.5302,20.5518,54600.0
2013-04-16 10:35:00,38.06,38.06,38.0,38.04,63200.0,20.5518,20.5518,20.5194,20.541,63200.0
2013-04-16 10:40:00,38.04,38.09,38.03,38.04,39300.0,20.541,20.568,20.5356,20.541,39300.0
2013-04-16 10:45:00,38.03,38.09,38.03,38.07,44000.0,20.5356,20.568,20.5356,20.5572,44000.0
2013-04-16 10:50:00,38.07,38.08,38.04,38.05,50800.0,20.5572,20.5626,20.541,20.5464,50800.0
2013-04-16 10:55:00,38.05,38.11,38.05,38.11,41000.0,20.5464,20.5788,20.5464,20.5788,41000.0
2013-04-16 11:00:00,38.12,38.14,38.08,38.09,38400.0,20.5842,20.595,20.5626,20.568,38400.0
2013-04-16 11:05:00,38.09,38.09,38.04,38.07,44200.0,20.568,20.568,20.541,20.5572,44200.0
2013-04-16 11:10:00,38.06,38.11,38.05,38.11,63800.0,20.5518,20.5788,20.5464,20.5788,63800.0
2013-04-16 11:15:00,38.11,38.13,38.07,38.1,52700.0,20.5788,20.5896,20.5572,20.5734,52700.0
2013-04-16 11:20:00,38.09,38.09,38.03,38.05,46700.0,20.568,20.568,20.5356,20.5464,46700.0
2013-04-16 11:25:00,38.05,38.11,38.04,38.1,22400.0,20.5464,20.5788,20.541,20.5734,22400.0
2013-04-16 11:30:00,38.11,38.12,38.06,38.08,51300.0,20.5788,20.5842,20.5518,20.5626,51300.0
2013-04-16 11:35:00,38.08,38.08,38.05,38.06,33600.0,20.5626,20.5626,20.5464,20.5518,33600.0
2013-04-16 11:40:00,38.06,38.11,38.05,38.09,53100.0,20.5518,20.5788,20.5464,20.568,53100.0
2013-04-16 11:45:00,38.09,38.17,38.08,38.16,51800.0,20.568,20.6112,20.5626,20.6058,51800.0
2013-04-16 11:50:00,38.16,38.28,38.15,38.27,28700.0,20.6058,20.6706,20.6004,20.6652,28700.0
2013-04-16 11:55:00,38.27,38.27,38.12,38.15,85300.0,20.6652,20.6652,20.5842,20.6004,85300.0
2013-04-16 12:00:00,38.16,38.17,38.11,38.12,31100.0,20.6058,20.6112,20.5788,20.5842,31100.0
2013-04-16 12:05:00,38.12,38.16,38.12,38.15,43200.0,20.5842,20.6058,20.5842,20.6004,43200.0
2013-04-16 12:10:00,38.16,38.18,38.14,38.16,38400.0,20.6058,20.6166,20.595,20.6058,38400.0
2013-04-16 12:15:00,38.16,38.19,38.16,38.17,16000.0,20.6058,20.622,20.6058,20.6112,16000.0
2013-04-16 12:20:00,38.16,38.17,38.1,38.1,64000.0,20.6058,20.6112,20.5734,20.5734,64000.0
2013-04-16 12:25:00,38.11,38.15,38.08,38.09,52400.0,20.5788,20.6004,20.5626,20.568,52400.0
2013-04-16 12:30:00,38.08,38.1,38.07,38.09,18800.0,20.5626,20.5734,20.5572,20.568,18800.0
2013-04-16 12:35:00,38.1,38.12,38.06,38.1,30900.0,20.5734,20.5842,20.5518,20.5734,30900.0
2013-04-16 12:40:00,38.09,38.09,38.06,38.06,18000.0,20.568,20.568,20.5518,20.5518,18000.0
2013-04-16 12:45:00,38.06,38.07,38.02,38.02,28800.0,20.5518,20.5572,20.5302,20.5302,28800.0
2013-04-16 12:50:00,38.02,38.11,38.01,38.1,38900.0,20.5302,20.5788,20.5248,20.5734,38900.0
2013-04-16 12:55:00,38.1,38.21,38.1,38.21,17800.0,20.5734,20.6328,20.5734,20.6328,17800.0
2013-04-16 13:00:00,38.21,38.22,38.19,38.21,19600.0,20.6328,20.6382,20.622,20.6328,19600.0
2013-04-16 13:05:00,38.21,38.24,38.19,38.21,18900.0,20.6328,20.649,20.622,20.6328,18900.0
2013-04-16 13:10:00,38.22,38.26,38.21,38.26,11800.0,20.6382,20.6598,20.6328,20.6598,11800.0
2013-04-16 13:15:00,38.27,38.29,38.21,38.21,33700.0,20.6652,20.676,20.6328,20.6328,33700.0
2013-04-16 13:20:00,38.22,38.26,38.21,38.25,10900.0,20.6382,20.6598,20.6328,20.6544,10900.0
2013-04-16 13:25:00,38.25,38.27,38.23,38.27,23500.0,20.6544,20.6652,20.6436,20.6652,23500.0
2013-04-16 13:30:00,38.27,38.32,38.27,38.3,19500.0,20.6652,20.6922,20.6652,20.6814,19500.0
2013-04-16 13:35:00,38.29,38.31,38.29,38.29,22400.0,20.676,20.6868,20.676,20.676,22400.0
2013-04-16 13:40:00,38.3,38.3,38.25,38.27,19700.0,20.6814,20.6814,20.6544,20.6652,19700.0
2013-04-16 13:45:00,38.27,38.3,38.26,38.28,25100.0,20.6652,20.6814,20.6598,20.6706,25100.0
2013-04-16 13:50:00,38.28,38.28,38.26,38.28,8700.0,20.6706,20.6706,20.6598,20.6706,8700.0
2013-04-16 13:55:00,38.28,38.3,38.27,38.3,8500.0,20.6706,20.6814,20.6652,20.6814,8500.0
2013-04-16 14:00:00,38.3,38.37,38.29,38.37,13800.0,20.6814,20.7192,20.676,20.7192,13800.0
2013-04-16 14:05:00,38.37,38.37,38.31,38.34,27500.0,20.7192,20.7192,20.6868,20.703,27500.0
2013-04-16 14:10:00,38.33,38.33,38.28,38.3,24500.0,20.6976,20.6976,20.6706,20.6814,24500.0
2013-04-16 14:15:00,38.31,38.31,38.27,38.28,27200.0,20.6868,20.6868,20.6652,20.6706,27200.0
2013-04-16 14:20:00,38.28,38.3,38.27,38.28,17100.0,20.6706,20.6814,20.6652,20.6706,17100.0
2013-04-16 14:25:00,38.28,38.3,38.26,38.27,26400.0,20.6706,20.6814,20.6598,20.6652,26400.0
2013-04-16 14:30:00,38.26,38.27,38.23,38.25,18300.0,20.6598,20.6652,20.6436,20.6544,18300.0
2013-04-16 14:35:00,38.24,38.28,38.24,38.27,25300.0,20.649,20.6706,20.649,20.6652,25300.0
2013-04-16 14:40:00,38.26,38.29,38.26,38.28,19700.0,20.6598,20.676,20.6598,20.6706,19700.0
2013-04-16 14:45:00,38.28,38.36,38.28,38.34,24300.0,20.6706,20.7138,20.6706,20.703,24300.0
2013-04-16 14:50:00,38.33,38.37,38.33,38.36,22900.0,20.6976,20.7192,20.6976,20.7138,22900.0
2013-04-16 14:55:00,38.37,38.37,38.25,38.27,43900.0,20.7192,20.7192,20.6544,20.6652,43900.0
2013-04-16 15:00:00,38.28,38.31,38.27,38.3,38000.0,20.6706,20.6868,20.6652,20.6814,38000.0
2013-04-16 15:05:00,38.3,38.36,38.3,38.31,36000.0,20.6814,20.7138,20.6814,20.6868,36000.0
2013-04-16 15:10:00,38.32,38.33,38.3,38.31,20200.0,20.6922,20.6976,20.6814,20.6868,20200.0
2013-04-16 15:15:00,38.31,38.38,38.31,38.32,33400.0,20.6868,20.7246,20.6868,20.6922,33400.0
2013-04-16 15:20:00,38.33,38.35,38.3,38.32,120400.0,20.6976,20.7084,20.6814,20.6922,120400.0
2013-04-16 15:25:00,38.32,38.34,38.26,38.3,42100.0,20.6922,20.703,20.6598,20.6814,42100.0
2013-04-16 15:30:00,38.29,38.32,38.27,38.29,36600.0,20.676,20.6922,20.6652,20.676,36600.0
2013-04-16 15:35:00,38.29,38.34,38.27,38.34,62500.0,20.676,20.703,20.6652,20.703,62500.0
2013-04-16 15:40:00,38.33,38.36,38.32,38.35,38200.0,20.6976,20.7138,20.6922,20.7084,38200.0
2013-04-16 15:45:00,38.36,38.37,38.32,38.32,61000.0,20.7138,20.7192,20.6922,20.6922,61000.0
2013-04-16 15:50:00,38.32,38.36,38.31,38.35,104500.0,20.6922,20.7138,20.6868,20.7084,104500.0
2013-04-16 15:55:00,38.35,38.4,38.32,38.36,143400.0,20.7084,20.7354,20.6922,20.7138,143400.0
2013-04-17 09:30:00,38.24,38.27,37.97,37.98,68000.0,20.649,20.6652,20.5032,20.5086,68000.0
2013-04-17 09:35:00,37.99,38.0,37.76,37.77,104500.0,20.514,20.5194,20.3898,20.3952,104500.0
2013-04-17 09:40:00,37.77,37.78,37.71,37.74,82400.0,20.3952,20.4006,20.3628,20.379,82400.0
2013-04-17 09:45:00,37.75,37.78,37.72,37.76,67500.0,20.3844,20.4006,20.3682,20.3898,67500.0
2013-04-17 09:50:00,37.77,37.95,37.77,37.9,112800.0,20.3952,20.4924,20.3952,20.4654,112800.0
2013-04-17 09:55:00,37.89,37.93,37.85,37.91,43900.0,20.46,20.4816,20.4384,20.4708,43900.0
2013-04-17 10:00:00,37.9,37.98,37.89,37.94,114900.0,20.4654,20.5086,20.46,20.487,114900.0
2013-04-17 10:05:00,37.94,37.99,37.88,37.88,115400.0,20.487,20.514,20.4546,20.4546,115400.0
2013-04-17 10:10:00,37.87,37.87,37.79,37.8,62700.0,20.4492,20.4492,20.406,20.4114,62700.0
2013-04-17 10:15:00,37.8,37.81,37.76,37.77,36000.0,20.4114,20.4168,20.3898,20.3952,36000.0
2013-04-17 10:20:00,37.76,37.78,37.7,37.75,69800.0,20.3898,20.4006,20.3574,20.3844,69800.0
2013-04-17 10:25:00,37.75,37.79,37.71,37.77,46800.0,20.3844,20.406,20.3628,20.3952,46800.0
2013-04-17 10:30:00,37.77,37.77,37.73,37.75,21600.0,20.3952,20.3952,20.3736,20.3844,21600.0
2013-04-17 10:35:00,37.75,37.75,37.71,37.73,22200.0,20.3844,20.3844,20.3628,20.3736,22200.0
2013-04-17 10:40:00,37.73,37.74,37.69,37.71,53300.0,20.3736,20.379,20.352,20.3628,53300.0
2013-04-17 10:45:00,37.7,37.71,37.68,37.7,34300.0,20.3574,20.3628,20.3466,20.3574,34300.0
2013-04-17 10:50:00,37.7,37.7,37.66,37.66,45700.0,20.3574,20.3574,20.3358,20.3358,45700.0
2013-04-17 10:55:00,37.66,37.72,37.66,37.67,74900.0,20.3358,20.3682,20.3358,20.3412,74900.0
2013-04-17 11:00:00,37.67,37.7,37.65,37.66,21500.0,20.3412,20.3574,20.3304,20.3358,21500.0
2013-04-17 11:05:00,37.66,37.68,37.61,37.63,32300.0,20.3358,20.3466,20.3088,20.3196,32300.0
2013-04-17 11:10:00,37.63,37.69,37.62,37.69,32600.0,20.3196,20.352,20.3142,20.352,32600.0
2013-04-17 11:15:00,37.7,37.72,37.64,37.7,39000.0,20.3574,20.3682,20.325,20.3574,39000.0
2013-04-17 11:20:00,37.7,37.8,37.69,37.77,32700.0,20.3574,20.4114,20.352,20.3952,32700.0
2013-04-17 11:25:00,37.76,37.77,37.73,37.75,17700.0,20.3898,20.3952,20.3736,20.3844,17700.0
2013-04-17 11:30:00,37.74,37.76,37.73,37.74,50600.0,20.379,20.3898,20.3736,20.379,50600.0
2013-04-17 11:35:00,37.74,37.78,37.71,37.76,52500.0,20.379,20.4006,20.3628,20.3898,52500.0
2013-04-17 11:40:00,37.76,37.82,37.73,37.81,66800.0,20.3898,20.4222,20.3736,20.4168,66800.0
2013-04-17 11:45:00,37.81,37.88,37.75,37.86,41900.0,20.4168,20.4546,20.3844,20.4438,41900.0
2013-04-17 11:50:00,37.86,37.95,37.86,37.87,30300.0,20.4438,20.4924,20.4438,20.4492,30300.0
2013-04-17 11:55:00,37.87,37.9,37.87,37.9,15900.0,20.4492,20.4654,20.4492,20.4654,15900.0
2013-04-17 12:00:00,37.9,37.9,37.81,37.81,15400.0,20.4654,20.4654,20.4168,20.4168,15400.0
2013-04-17 12:05:00,37.81,37.82,37.76,37.77,17200.0,20.4168,20.4222,20.3898,20.3952,17200.0
2013-04-17 12:10:00,37.78,37.8,37.76,37.79,20200.0,20.4006,20.4114,20.3898,20.406,20200.0
2013-04-17 12:15:00,37.78,37.79,37.71,37.72,18500.0,20.4006,20.406,20.3628,20.3682,18500.0
2013-04-17 12:20:00,37.72,37.72,37.63,37.71,18100.0,20.3682,20.3682,20.3196,20.3628,18100.0
2013-04-17 12:25:00,37.7,37.7,37.65,37.65,31800.0,20.3574,20.3574,20.3304,20.3304,31800.0
2013-04-17 12:30:00,37.65,37.72,37.6,37.63,85000.0,20.3304,20.3682,20.3034,20.3196,85000.0
2013-04-17 12:35:00,37.62,37.7,37.62,37.7,13200.0,20.3142,20.3574,20.3142,20.3574,13200.0
2013-04-17 12:40:00,37.7,37.71,37.63,37.65,10200.0,20.3574,20.3628,20.3196,20.3304,10200.0
2013-04-17 12:45:00,37.66,37.74,37.64,37.64,28500.0,20.3358,20.379,20.325,20.325,28500.0
2013-04-17 12:50:00,37.64,37.67,37.62,37.62,27100.0,20.325,20.3412,20.3142,20.3142,27100.0
2013-04-17 12:55:00,37.61,37.66,37.61,37.64,30800.0,20.3088,20.3358,20.3088,20.325,30800.0
2013-04-17 13:00:00,37.65,37.67,37.62,37.65,40700.0,20.3304,20.3412,20.3142,20.3304,40700.0
2013-04-17 13:05:00,37.65,37.66,37.61,37.61,16100.0,20.3304,20.3358,20.3088,20.3088,16100.0
2013-04-17 13:10:00,37.63,37.65,37.63,37.65,21800.0,20.3196,20.3304,20.3196,20.3304,21800.0
2013-04-17 13:15:00,37.65,37.66,37.64,37.64,35800.0,20.3304,20.3358,20.325,20.325,35800.0
2013-04-17 13:20:00,37.65,37.67,37.64,37.65,42400.0,20.3304,20.3412,20.325,20.3304,42400.0
2013-04-17 13:25:00,37.67,37.72,37.64,37.68,44100.0,20.3412,20.3682,20.325,20.3466,44100.0
2013-04-17 13:30:00,37.68,37.78,37.68,37.71,35400.0,20.3466,20.4006,20.3466,20.3628,35400.0
2013-04-17 13:35:00,37.71,37.81,37.7,37.81,30100.0,20.3628,20.4168,20.3574,20.4168,30100.0
2013-04-17 13:40:00,37.81,37.95,37.8,37.94,47800.0,20.4168,20.4924,20.4114,20.487,47800.0
2013-04-17 13:45:00,37.94,37.96,37.8,37.81,48600.0,20.487,20.4978,20.4114,20.4168,48600.0
2013-04-17 13:50:00,37.8,37.83,37.76,37.82,48900.0,20.4114,20.4276,20.3898,20.4222,48900.0
2013-04-17 13:55:00,37.83,37.83,37.76,37.77,64300.0,20.4276,20.4276,20.3898,20.3952,64300.0
2013-04-17 14:00:00,37.78,37.8,37.75,37.77,49600.0,20.4006,20.4114,20.3844,20.3952,49600.0
2013-04-17 14:05:00,37.76,37.79,37.75,37.77,45000.0,20.3898,20.406,20.3844,20.3952,45000.0
2013-04-17 14:10:00,37.76,37.77,37.75,37.75,30300.0,20.3898,20.3952,20.3844,20.3844,30300.0
2013-04-17 14:15:00,37.76,37.76,37.71,37.73,29900.0,20.3898,20.3898,20.3628,20.3736,29900.0
2013-04-17 14:20:00,37.73,37.76,37.73,37.75,24700.0,20.3736,20.3898,20.3736,20.3844,24700.0
2013-04-17 14:25:00,37.75,37.82,37.73,37.76,111500.0,20.3844,20.4222,20.3736,20.3898,111500.0
2013-04-17 14:30:00,37.76,37.81,37.75,37.77,62300.0,20.3898,20.4168,20.3844,20.3952,62300.0
2013-04-17 14:35:00,37.78,37.78,37.74,37.74,33500.0,20.4006,20.4006,20.379,20.379,33500.0
2013-04-17 14:40:00,37.74,37.75,37.67,37.7,38400.0,20.379,20.3844,20.3412,20.3574,38400.0
2013-04-17 14:45:00,37.7,37.71,37.68,37.71,33200.0,20.3574,20.3628,20.3466,20.3628,33200.0
2013-04-17 14:50:00,37.71,37.72,37.68,37.7,37400.0,20.3628,20.3682,20.3466,20.3574,37400.0
2013-04-17 14:55:00,37.71,37.77,37.7,37.74,69900.0,20.3628,20.3952,20.3574,20.379,69900.0
2013-04-17 15:00:00,37.73,37.78,37.7,37.73,84600.0,20.3736,20.4006,20.3574,20.3736,84600.0
2013-04-17 15:05:00,37.74,37.83,37.72,37.83,80600.0,20.379,20.4276,20.3682,20.4276,80600.0
2013-04-17 15:10:00,37.84,37.86,37.75,37.82,88600.0,20.433,20.4438,20.3844,20.4222,88600.0
2013-04-17 15:15:00,37.81,37.89,37.78,37.82,95700.0,20.4168,20.46,20.4006,20.4222,95700.0
2013-04-17 15:20:00,37.84,37.85,37.78,37.81,115900.0,20.433,20.4384,20.4006,20.4168,115900.0
2013-04-17 15:25:00,37.81,37.85,37.8,37.82,101100.0,20.4168,20.4384,20.4114,20.4222,101100.0
2013-04-17 15:30:00,37.83,37.83,37.78,37.8,50900.0,20.4276,20.4276,20.4006,20.4114,50900.0
2013-04-17 15:35:00,37.8,37.81,37.75,37.8,63400.0,20.4114,20.4168,20.3844,20.4114,63400.0
2013-04-17 15:40:00,37.79,37.8,37.76,37.76,32200.0,20.406,20.4114,20.3898,20.3898,32200.0
2013-04-17 15:45:00,37.77,37.84,37.76,37.84,97100.0,20.3952,20.433,20.3898,20.433,97100.0
2013-04-17 15:50:00,37.84,37.85,37.8,37.83,142600.0,20.433,20.4384,20.4114,20.4276,142600.0
2013-04-17 15:55:00,37.83,37.84,37.77,37.78,181400.0,20.4276,20.433,20.3952,20.4006,181400.0
2013-04-18 09:30:00,37.77,38.24,37.7,37.76,73800.0,20.3952,20.649,20.3574,20.3898,73800.0
2013-04-18 09:35:00,37.8,37.96,37.6,37.65,47700.0,20.4114,20.4978,20.3034,20.3304,47700.0
2013-04-18 09:40:00,37.63,37.76,37.63,37.64,26400.0,20.3196,20.3898,20.3196,20.325,26400.0
2013-04-18 09:45:00,37.64,37.73,37.61,37.72,68200.0,20.325,20.3736,20.3088,20.3682,68200.0
2013-04-18 09:50:00,37.69,37.83,37.65,37.81,87600.0,20.352,20.4276,20.3304,20.4168,87600.0
2013-04-18 09:55:00,37.81,37.87,37.69,37.82,103500.0,20.4168,20.4492,20.352,20.4222,103500.0
2013-04-18 10:00:00,37.8,37.85,37.69,37.74,69200.0,20.4114,20.4384,20.352,20.379,69200.0
2013-04-18 10:05:00,37.76,37.77,37.71,37.74,39600.0,20.3898,20.3952,20.3628,20.379,39600.0
2013-04-18 10:10:00,37.74,37.82,37.71,37.8,47100.0,20.379,20.4222,20.3628,20.4114,47100.0
2013-04-18 10:15:00,37.81,37.81,37.69,37.69,87900.0,20.4168,20.4168,20.352,20.352,87900.0
2013-04-18 10:20:00,37.7,37.78,37.67,37.68,48400.0,20.3574,20.4006,20.3412,20.3466,48400.0
2013-04-18 10:25:00,37.67,37.75,37.63,37.74,27600.0,20.3412,20.3844,20.3196,20.379,27600.0
2013-04-18 10:30:00,37.75,37.86,37.75,37.83,46700.0,20.3844,20.4438,20.3844,20.4276,46700.0
2013-04-18 10:35:00,37.83,37.86,37.79,37.82,29300.0,20.4276,20.4438,20.406,20.4222,29300.0
2013-04-18 10:40:00,37.84,37.84,37.79,37.82,18500.0,20.433,20.433,20.406,20.4222,18500.0
2013-04-18 10:45:00,37.82,37.86,37.79,37.83,23600.0,20.4222,20.4438,20.406,20.4276,23600.0
2013-04-18 10:50:00,37.85,37.86,37.82,37.86,47600.0,20.4384,20.4438,20.4222,20.4438,47600.0
2013-04-18 10:55:00,37.87,37.87,37.8,37.86,30700.0,20.4492,20.4492,20.4114,20.4438,30700.0
2013-04-18 11:00:00,37.86,37.86,37.77,37.82,31700.0,20.4438,20.4438,20.3952,20.4222,31700.0
2013-04-18 11:05:00,37.82,37.88,37.8,37.88,13700.0,20.4222,20.4546,20.4114,20.4546,13700.0
2013-04-18 11:10:00,37.89,37.91,37.84,37.86,38700.0,20.46,20.4708,20.433,20.4438,38700.0
2013-04-18 11:15:00,37.88,37.99,37.88,37.91,26300.0,20.4546,20.514,20.4546,20.4708,26300.0
2013-04-18 11:20:00,37.91,37.95,37.87,37.88,26800.0,20.4708,20.4924,20.4492,20.4546,26800.0
2013-04-18 11:25:00,37.88,37.94,37.81,37.81,60700.0,20.4546,20.487,20.4168,20.4168,60700.0
2013-04-18 11:30:00,37.81,37.88,37.8,37.81,32200.0,20.4168,20.4546,20.4114,20.4168,32200.0
2013-04-18 11:35:00,37.81,37.86,37.8,37.82,11400.0,20.4168,20.4438,20.4114,20.4222,11400.0
2013-04-18 11:40:00,37.82,37.84,37.78,37.78,24600.0,20.4222,20.433,20.4006,20.4006,24600.0
2013-04-18 11:45:00,37.8,37.82,37.76,37.78,19200.0,20.4114,20.4222,20.3898,20.4006,19200.0
2013-04-18 11:50:00,37.77,37.8,37.76,37.77,20000.0,20.3952,20.4114,20.3898,20.3952,20000.0
2013-04-18 11:55:00,37.76,37.84,37.76,37.84,31000.0,20.3898,20.433,20.3898,20.433,31000.0
2013-04-18 12:00:00,37.83,37.89,37.82,37.84,37800.0,20.4276,20.46,20.4222,20.433,37800.0
2013-04-18 12:05:00,37.85,37.86,37.81,37.81,19100.0,20.4384,20.4438,20.4168,20.4168,19100.0
2013-04-18 12:10:00,37.82,37.87,37.81,37.87,22800.0,20.4222,20.4492,20.4168,20.4492,22800.0
2013-04-18 12:15:00,37.85,37.85,37.8,37.83,47700.0,20.4384,20.4384,20.4114,20.4276,47700.0
2013-04-18 12:20:00,37.81,37.89,37.79,37.85,35500.0,20.4168,20.46,20.406,20.4384,35500.0
2013-04-18 12:25:00,37.85,37.88,37.84,37.85,28200.0,20.4384,20.4546,20.433,20.4384,28200.0
2013-04-18 12:30:00,37.84,37.86,37.81,37.86,22200.0,20.433,20.4438,20.4168,20.4438,22200.0
2013-04-18 12:35:00,37.86,37.89,37.81,37.86,26300.0,20.4438,20.46,20.4168,20.4438,26300.0
2013-04-18 12:40:00,37.85,37.86,37.81,37.84,31200.0,20.4384,20.4438,20.4168,20.433,31200.0
2013-04-18 12:45:00,37.84,37.89,37.84,37.87,22300.0,20.433,20.46,20.433,20.4492,22300.0
2013-04-18 12:50:00,37.88,37.9,37.87,37.89,43100.0,20.4546,20.4654,20.4492,20.46,43100.0
2013-04-18 12:55:00,37.89,37.98,37.89,37.95,31700.0,20.46,20.5086,20.46,20.4924,31700.0
2013-04-18 13:00:00,37.95,37.96,37.92,37.95,32800.0,20.4924,20.4978,20.4762,20.4924,32800.0
2013-04-18 13:05:00,37.95,37.96,37.92,37.94,19000.0,20.4924,20.4978,20.4762,20.487,19000.0
2013-04-18 13:10:00,37.94,37.95,37.91,37.91,23500.0,20.487,20.4924,20.4708,20.4708,23500.0
2013-04-18 13:15:00,37.9,37.95,37.89,37.93,33500.0,20.4654,20.4924,20.46,20.4816,33500.0
2013-04-18 13:20:00,37.92,37.96,37.91,37.94,29500.0,20.4762,20.4978,20.4708,20.487,29500.0
2013-04-18 13:25:00,37.94,37.96,37.89,37.93,41300.0,20.487,20.4978,20.46,20.4816,41300.0
2013-04-18 13:30:00,37.92,37.94,37.88,37.91,16700.0,20.4762,20.487,20.4546,20.4708,16700.0
2013-04-18 13:35:00,37.9,37.91,37.88,37.91,27300.0,20.4654,20.4708,20.4546,20.4708,27300.0
2013-04-18 13:40:00,37.91,37.95,37.89,37.9,36400.0,20.4708,20.4924,20.46,20.4654,36400.0
2013-04-18 13:45:00,37.9,37.9,37.84,37.86,28100.0,20.4654,20.4654,20.433,20.4438,28100.0
2013-04-18 13:50:00,37.86,37.86,37.81,37.84,33800.0,20.4438,20.4438,20.4168,20.433,33800.0
2013-04-18 13:55:00,37.84,37.85,37.8,37.85,27400.0,20.433,20.4384,20.4114,20.4384,27400.0
2013-04-18 14:00:00,37.85,37.85,37.82,37.82,29800.0,20.4384,20.4384,20.4222,20.4222,29800.0
2013-04-18 14:05:00,37.82,37.86,37.79,37.79,40200.0,20.4222,20.4438,20.406,20.406,40200.0
2013-04-18 14:10:00,37.79,37.83,37.77,37.8,35700.0,20.406,20.4276,20.3952,20.4114,35700.0
2013-04-18 14:15:00,37.8,37.82,37.77,37.8,32000.0,20.4114,20.4222,20.3952,20.4114,32000.0
2013-04-18 14:20:00,37.8,37.83,37.77,37.79,74500.0,20.4114,20.4276,20.3952,20.406,74500.0
2013-04-18 14:25:00,37.79,37.83,37.79,37.82,43700.0,20.406,20.4276,20.406,20.4222,43700.0
2013-04-18 14:30:00,37.81,37.86,37.77,37.78,40200.0,20.4168,20.4438,20.3952,20.4006,40200.0
2013-04-18 14:35:00,37.78,37.84,37.77,37.82,61300.0,20.4006,20.433,20.3952,20.4222,61300.0
2013-04-18 14:40:00,37.81,37.82,37.78,37.78,42300.0,20.4168,20.4222,20.4006,20.4006,42300.0
2013-04-18 14:45:00,37.78,37.81,37.73,37.79,67000.0,20.4006,20.4168,20.3736,20.406,67000.0
2013-04-18 14:50:00,37.78,37.82,37.76,37.8,54000.0,20.4006,20.4222,20.3898,20.4114,54000.0
2013-04-18 14:55:00,37.79,37.79,37.7,37.75,59600.0,20.406,20.406,20.3574,20.3844,59600.0
2013-04-18 15:00:00,37.75,37.79,37.7,37.74,49900.0,20.3844,20.406,20.3574,20.379,49900.0
2013-04-18 15:05:00,37.75,37.79,37.75,37.77,56300.0,20.3844,20.406,20.3844,20.3952,56300.0
2013-04-18 15:10:00,37.77,37.85,37.77,37.85,41400.0,20.3952,20.4384,20.3952,20.4384,41400.0
2013-04-18 15:15:00,37.85,37.87,37.82,37.82,52900.0,20.4384,20.4492,20.4222,20.4222,52900.0
2013-04-18 15:20:00,37.82,37.85,37.78,37.84,55500.0,20.4222,20.4384,20.4006,20.433,55500.0
2013-04-18 15:25:00,37.83,37.88,37.83,37.87,48200.0,20.4276,20.4546,20.4276,20.4492,48200.0
2013-04-18 15:30:00,37.88,37.98,37.88,37.95,57900.0,20.4546,20.5086,20.4546,20.4924,57900.0
2013-04-18 15:35:00,37.94,37.96,37.91,37.93,68900.0,20.487,20.4978,20.4708,20.4816,68900.0
2013-04-18 15:40:00,37.93,37.99,37.91,37.98,81800.0,20.4816,20.514,20.4708,20.5086,81800.0
2013-04-18 15:45:00,37.98,38.0,37.91,37.95,114200.0,20.5086,20.5194,20.4708,20.4924,114200.0
2013-04-18 15:50:00,37.96,37.98,37.91,37.91,84500.0,20.4978,20.5086,20.4708,20.4708,84500.0
2013-04-18 15:55:00,37.92,37.94,37.89,37.91,183500.0,20.4762,20.487,20.46,20.4708,183500.0
2013-04-19 09:30:00,38.12,38.25,38.07,38.24,343800.0,20.5842,20.6544,20.5572,20.649,343800.0
2013-04-19 09:35:00,38.25,38.28,38.15,38.19,30300.0,20.6544,20.6706,20.6004,20.622,30300.0
2013-04-19 09:40:00,38.19,38.2,38.07,38.12,55000.0,20.622,20.6274,20.5572,20.5842,55000.0
2013-04-19 09:45:00,38.14,38.14,38.08,38.09,59800.0,20.595,20.595,20.5626,20.568,59800.0
2013-04-19 09:50:00,38.09,38.15,38.09,38.12,48400.0,20.568,20.6004,20.568,20.5842,48400.0
2013-04-19 09:55:00,38.12,38.16,38.1,38.12,60300.0,20.5842,20.6058,20.5734,20.5842,60300.0
2013-04-19 10:00:00,38.11,38.19,38.09,38.18,80000.0,20.5788,20.622,20.568,20.6166,80000.0
2013-04-19 10:05:00,38.18,38.42,38.18,38.41,64000.0,20.6166,20.7462,20.6166,20.7408,64000.0
2013-04-19 10:10:00,38.42,38.49,38.39,38.49,69700.0,20.7462,20.784,20.73,20.784,69700.0
2013-04-19 10:15:00,38.49,38.51,38.45,38.46,72200.0,20.784,20.7948,20.7624,20.7678,72200.0
2013-04-19 10:20:00,38.46,38.48,38.34,38.34,42600.0,20.7678,20.7786,20.703,20.703,42600.0
2013-04-19 10:25:00,38.32,38.33,38.22,38.32,28000.0,20.6922,20.6976,20.6382,20.6922,28000.0
2013-04-19 10:30:00,38.33,38.46,38.33,38.46,29200.0,20.6976,20.7678,20.6976,20.7678,29200.0
2013-04-19 10:35:00,38.46,38.55,38.46,38.54,58900.0,20.7678,20.8164,20.7678,20.811,58900.0
2013-04-19 10:40:00,38.55,38.57,38.5,38.53,48700.0,20.8164,20.8272,20.7894,20.8056,48700.0
2013-04-19 10:45:00,38.53,38.54,38.43,38.44,30400.0,20.8056,20.811,20.7516,20.757,30400.0
2013-04-19 10:50:00,38.44,38.46,38.38,38.46,37900.0,20.757,20.7678,20.7246,20.7678,37900.0
2013-04-19 10:55:00,38.47,38.57,38.45,38.53,48200.0,20.7732,20.8272,20.7624,20.8056,48200.0
2013-04-19 11:00:00,38.52,38.55,38.42,38.42,48000.0,20.8002,20.8164,20.7462,20.7462,48000.0
2013-04-19 11:05:00,38.42,38.49,38.37,38.43,40400.0,20.7462,20.784,20.7192,20.7516,40400.0
2013-04-19 11:10:00,38.43,38.49,38.42,38.48,26600.0,20.7516,20.784,20.7462,20.7786,26600.0
2013-04-19 11:15:00,38.48,38.51,38.44,38.44,44600.0,20.7786,20.7948,20.757,20.757,44600.0
2013-04-19 11:20:00,38.45,38.52,38.45,38.52,28900.0,20.7624,20.8002,20.7624,20.8002,28900.0
2013-04-19 11:25:00,38.52,38.53,38.48,38.5,38600.0,20.8002,20.8056,20.7786,20.7894,38600.0
2013-04-19 11:30:00,38.5,38.65,38.5,38.65,68600.0,20.7894,20.8704,20.7894,20.8704,68600.0
2013-04-19 11:35:00,38.64,38.67,38.62,38.66,38800.0,20.865,20.8812,20.8542,20.8758,38800.0
2013-04-19 11:40:00,38.66,38.67,38.59,38.61,36900.0,20.8758,20.8812,20.838,20.8488,36900.0
2013-04-19 11:45:00,38.62,38.63,38.6,38.6,25100.0,20.8542,20.8596,20.8434,20.8434,25100.0
2013-04-19 11:50:00,38.61,38.62,38.58,38.6,30500.0,20.8488,20.8542,20.8326,20.8434,30500.0
2013-04-19 11:55:00,38.61,38.64,38.6,38.64,56700.0,20.8488,20.865,20.8434,20.865,56700.0
2013-04-19 12:00:00,38.64,38.66,38.58,38.62,39200.0,20.865,20.8758,20.8326,20.8542,39200.0
2013-04-19 12:05:00,38.63,38.64,38.57,38.58,32500.0,20.8596,20.865,20.8272,20.8326,32500.0
2013-04-19 12:10:00,38.58,38.62,38.55,38.61,52100.0,20.8326,20.8542,20.8164,20.8488,52100.0
2013-04-19 12:15:00,38.62,38.62,38.58,38.59,19600.0,20.8542,20.8542,20.8326,20.838,19600.0
2013-04-19 12:20:00,38.58,38.59,38.49,38.52,26500.0,20.8326,20.838,20.784,20.8002,26500.0
2013-04-19 12:25:00,38.52,38.62,38.51,38.62,45600.0,20.8002,20.8542,20.7948,20.8542,45600.0
2013-04-19 12:30:00,38.62,38.68,38.62,38.66,31000.0,20.8542,20.8866,20.8542,20.8758,31000.0
2013-04-19 12:35:00,38.67,38.68,38.59,38.59,27700.0,20.8812,20.8866,20.838,20.838,27700.0
2013-04-19 12:40:00,38.59,38.63,38.58,38.6,29100.0,20.838,20.8596,20.8326,20.8434,29100.0
2013-04-19 12:45:00,38.6,38.61,38.55,38.57,26200.0,20.8434,20.8488,20.8164,20.8272,26200.0
2013-04-19 12:50:00,38.56,38.65,38.56,38.65,36400.0,20.8218,20.8704,20.8218,20.8704,36400.0
2013-04-19 12:55:00,38.65,38.66,38.62,38.66,24300.0,20.8704,20.8758,20.8542,20.8758,24300.0
2013-04-19 13:00:00,38.66,38.7,38.65,38.7,35300.0,20.8758,20.8974,20.8704,20.8974,35300.0
2013-04-19 13:05:00,38.7,38.72,38.67,38.67,25600.0,20.8974,20.9082,20.8812,20.8812,25600.0
2013-04-19 13:10:00,38.67,38.73,38.65,38.73,37200.0,20.8812,20.9136,20.8704,20.9136,37200.0
2013-04-19 13:15:00,38.73,38.77,38.72,38.72,36700.0,20.9136,20.9352,20.9082,20.9082,36700.0
2013-04-19 13:20:00,38.72,38.72,38.66,38.66,17600.0,20.9082,20.9082,20.8758,20.8758,17600.0
2013-04-19 13:25:00,38.66,38.67,38.6,38.66,32700.0,20.8758,20.8812,20.8434,20.8758,32700.0
2013-04-19 13:30:00,38.65,38.65,38.57,38.58,17500.0,20.8704,20.8704,20.8272,20.8326,17500.0
2013-04-19 13:35:00,38.57,38.61,38.57,38.59,30900.0,20.8272,20.8488,20.8272,20.838,30900.0
2013-04-19 13:40:00,38.59,38.65,38.59,38.65,43800.0,20.838,20.8704,20.838,20.8704,43800.0
2013-04-19 13:45:00,38.64,38.64,38.59,38.6,23400.0,20.865,20.865,20.838,20.8434,23400.0
2013-04-19 13:50:00,38.6,38.62,38.58,38.62,26000.0,20.8434,20.8542,20.8326,20.8542,26000.0
2013-04-19 13:55:00,38.62,38.62,38.58,38.58,13300.0,20.8542,20.8542,20.8326,20.8326,13300.0
2013-04-19 14:00:00,38.58,38.59,38.51,38.51,26400.0,20.8326,20.838,20.7948,20.7948,26400.0
2013-04-19 14:05:00,38.5,38.55,38.5,38.55,31400.0,20.7894,20.8164,20.7894,20.8164,31400.0
2013-04-19 14:10:00,38.55,38.56,38.52,38.53,26100.0,20.8164,20.8218,20.8002,20.8056,26100.0
2013-04-19 14:15:00,38.54,38.58,38.54,38.57,24900.0,20.811,20.8326,20.811,20.8272,24900.0
2013-04-19 14:20:00,38.57,38.58,38.54,38.55,25400.0,20.8272,20.8326,20.811,20.8164,25400.0
2013-04-19 14:25:00,38.55,38.56,38.51,38.51,26200.0,20.8164,20.8218,20.7948,20.7948,26200.0
2013-04-19 14:30:00,38.51,38.52,38.5,38.52,17800.0,20.7948,20.8002,20.7894,20.8002,17800.0
2013-04-19 14:35:00,38.52,38.54,38.51,38.53,31000.0,20.8002,20.811,20.7948,20.8056,31000.0
2013-04-19 14:40:00,38.53,38.58,38.53,38.58,38700.0,20.8056,20.8326,20.8056,20.8326,38700.0
2013-04-19 14:45:00,38.57,38.61,38.54,38.58,35700.0,20.8272,20.8488,20.811,20.8326,35700.0
2013-04-19 14:50:00,38.58,38.63,38.57,38.62,52900.0,20.8326,20.8596,20.8272,20.8542,52900.0
2013-04-19 14:55:00,38.61,38.67,38.61,38.66,36200.0,20.8488,20.8812,20.8488,20.8758,36200.0
2013-04-19 15:00:00,38.66,38.73,38.62,38.62,50400.0,20.8758,20.9136,20.8542,20.8542,50400.0
2013-04-19 15:05:00,38.62,38.77,38.62,38.74,57500.0,20.8542,20.9352,20.8542,20.919,57500.0
2013-04-19 15:10:00,38.74,38.87,38.72,38.87,122700.0,20.919,20.9892,20.9082,20.9892,122700.0
2013-04-19 15:15:00,38.87,38.92,38.85,38.91,94500.0,20.9892,21.0162,20.9784,21.0108,94500.0
2013-04-19 15:20:00,38.9,39.02,38.85,39.0,199900.0,21.0054,21.0702,20.9784,21.0594,199900.0
2013-04-19 15:25:00,38.99,39.01,38.94,38.99,83400.0,21.054,21.0648,21.027,21.054,83400.0
2013-04-19 15:30:00,38.98,39.01,38.93,38.93,88000.0,21.0486,21.0648,21.0216,21.0216,88000.0
2013-04-19 15:35:00,38.93,38.99,38.91,38.95,67400.0,21.0216,21.054,21.0108,21.0324,67400.0
2013-04-19 15:40:00,38.95,38.95,38.88,38.89,123400.0,21.0324,21.0324,20.9946,21.0,123400.0
2013-04-19 15:45:00,38.89,38.89,38.85,38.87,152400.0,21.0,21.0,20.9784,20.9892,152400.0
2013-04-19 15:50:00,38.88,38.88,38.81,38.82,92600.0,20.9946,20.9946,20.9568,20.9622,92600.0
2013-04-19 15:55:00,38.81,38.87,38.81,38.86,221400.0,20.9568,20.9892,20.9568,20.9838,221400.0
2013-04-22 09:30:00,38.94,38.99,38.84,38.85,100800.0,21.027,21.054,20.973,20.9784,100800.0
2013-04-22 09:35:00,38.84,38.86,38.83,38.84,45300.0,20.973,20.9838,20.9676,20.973,45300.0
2013-04-22 09:40:00,38.84,39.0,38.84,38.94,65700.0,20.973,21.0594,20.973,21.027,65700.0
2013-04-22 09:45:00,38.94,38.95,38.84,38.88,29100.0,21.027,21.0324,20.973,20.9946,29100.0
2013-04-22 09:50:00,38.87,39.0,38.84,38.98,20200.0,20.9892,21.0594,20.973,21.0486,20200.0
2013-04-22 09:55:00,38.96,39.07,38.96,39.05,26700.0,21.0378,21.0972,21.0378,21.0864,26700.0
2013-04-22 10:00:00,39.05,39.05,38.88,38.93,27900.0,21.0864,21.0864,20.9946,21.0216,27900.0
2013-04-22 10:05:00,38.92,38.92,38.84,38.84,21300.0,21.0162,21.0162,20.973,20.973,21300.0
2013-04-22 10:10:00,38.84,38.86,38.82,38.84,31500.0,20.973,20.9838,20.9622,20.973,31500.0
2013-04-22 10:15:00,38.84,38.88,38.84,38.84,23300.0,20.973,20.9946,20.973,20.973,23300.0
2013-04-22 10:20:00,38.84,38.87,38.83,38.86,36300.0,20.973,20.9892,20.9676,20.9838,36300.0
2013-04-22 10:25:00,38.86,38.89,38.8,38.85,30100.0,20.9838,21.0,20.9514,20.9784,30100.0
2013-04-22 10:30:00,38.85,38.86,38.81,38.84,33000.0,20.9784,20.9838,20.9568,20.973,33000.0
2013-04-22 10:35:00,38.84,38.87,38.78,38.86,40700.0,20.973,20.9892,20.9406,20.9838,40700.0
2013-04-22 10:40:00,38.86,38.92,38.86,38.87,15300.0,20.9838,21.0162,20.9838,20.9892,15300.0
2013-04-22 10:45:00,38.87,39.0,38.87,39.0,29100.0,20.9892,21.0594,20.9892,21.0594,29100.0
2013-04-22 10:50:00,39.0,39.02,38.95,38.96,31000.0,21.0594,21.0702,21.0324,21.0378,31000.0
2013-04-22 10:55:00,38.96,38.97,38.91,38.95,18200.0,21.0378,21.0432,21.0108,21.0324,18200.0
2013-04-22 11:00:00,38.95,38.96,38.9,38.93,10800.0,21.0324,21.0378,21.0054,21.0216,10800.0
2013-04-22 11:05:00,38.93,38.96,38.93,38.96,16300.0,21.0216,21.0378,21.0216,21.0378,16300.0
2013-04-22 11:10:00,38.95,38.98,38.94,38.95,18600.0,21.0324,21.0486,21.027,21.0324,18600.0
2013-04-22 11:15:00,38.94,38.99,38.92,38.97,24300.0,21.027,21.054,21.0162,21.0432,24300.0
2013-04-22 11:20:00,38.98,38.98,38.92,38.93,19900.0,21.0486,21.0486,21.0162,21.0216,19900.0
2013-04-22 11:25:00,38.94,38.98,38.91,38.96,49100.0,21.027,21.0486,21.0108,21.0378,49100.0
2013-04-22 11:30:00,38.96,38.98,38.93,38.98,15600.0,21.0378,21.0486,21.0216,21.0486,15600.0
2013-04-22 11:35:00,38.97,39.02,38.97,39.01,48000.0,21.0432,21.0702,21.0432,21.0648,48000.0
2013-04-22 11:40:00,39.0,39.01,38.97,39.0,16300.0,21.0594,21.0648,21.0432,21.0594,16300.0
2013-04-22 11:45:00,38.99,39.03,38.96,38.96,35400.0,21.054,21.0756,21.0378,21.0378,35400.0
2013-04-22 11:50:00,38.97,38.97,38.9,38.9,21100.0,21.0432,21.0432,21.0054,21.0054,21100.0
2013-04-22 11:55:00,38.9,38.96,38.88,38.88,140000.0,21.0054,21.0378,20.9946,20.9946,140000.0
2013-04-22 12:00:00,38.89,38.94,38.87,38.91,77700.0,21.0,21.027,20.9892,21.0108,77700.0
2013-04-22 12:05:00,38.91,38.96,38.91,38.96,77600.0,21.0108,21.0378,21.0108,21.0378,77600.0
2013-04-22 12:10:00,38.96,38.96,38.95,38.96,73000.0,21.0378,21.0378,21.0324,21.0378,73000.0
2013-04-22 12:15:00,38.96,39.0,38.95,38.98,22400.0,21.0378,21.0594,21.0324,21.0486,22400.0
2013-04-22 12:20:00,38.98,39.0,38.98,38.99,25800.0,21.0486,21.0594,21.0486,21.054,25800.0
2013-04-22 12:25:00,39.0,39.01,38.95,38.95,86500.0,21.0594,21.0648,21.0324,21.0324,86500.0
2013-04-22 12:30:00,38.96,38.96,38.93,38.95,24100.0,21.0378,21.0378,21.0216,21.0324,24100.0
2013-04-22 12:35:00,38.94,39.1,38.94,39.07,84400.0,21.027,21.1134,21.027,21.0972,84400.0
2013-04-22 12:40:00,39.07,39.09,38.99,39.0,47200.0,21.0972,21.108,21.054,21.0594,47200.0
2013-04-22 12:45:00,39.0,39.04,38.98,39.02,24800.0,21.0594,21.081,21.0486,21.0702,24800.0
2013-04-22 12:50:00,39.02,39.07,38.99,39.05,49300.0,21.0702,21.0972,21.054,21.0864,49300.0
2013-04-22 12:55:00,39.06,39.07,39.0,39.02,73000.0,21.0918,21.0972,21.0594,21.0702,73000.0
2013-04-22 13:00:00,39.02,39.06,38.98,38.98,43600.0,21.0702,21.0918,21.0486,21.0486,43600.0
2013-04-22 13:05:00,38.98,39.03,38.97,39.01,30000.0,21.0486,21.0756,21.0432,21.0648,30000.0
2013-04-22 13:10:00,39.01,39.02,38.97,38.98,17200.0,21.0648,21.0702,21.0432,21.0486,17200.0
2013-04-22 13:15:00,38.98,38.98,38.96,38.98,18000.0,21.0486,21.0486,21.0378,21.0486,18000.0
2013-04-22 13:20:00,38.98,38.98,38.95,38.96,19900.0,21.0486,21.0486,21.0324,21.0378,19900.0
2013-04-22 13:25:00,38.96,38.97,38.94,38.96,15900.0,21.0378,21.0432,21.027,21.0378,15900.0
2013-04-22 13:30:00,38.96,38.99,38.95,38.99,18800.0,21.0378,21.054,21.0324,21.054,18800.0
2013-04-22 13:35:00,38.99,39.01,38.97,38.99,30700.0,21.054,21.0648,21.0432,21.054,30700.0
2013-04-22 13:40:00,38.99,39.04,38.96,39.04,53500.0,21.054,21.081,21.0378,21.081,53500.0
2013-04-22 13:45:00,39.04,39.05,39.01,39.02,14200.0,21.081,21.0864,21.0648,21.0702,14200.0
2013-04-22 13:50:00,39.02,39.04,39.0,39.04,20500.0,21.0702,21.081,21.0594,21.081,20500.0
2013-04-22 13:55:00,39.04,39.06,38.96,39.0,120800.0,21.081,21.0918,21.0378,21.0594,120800.0
2013-04-22 14:00:00,39.0,39.04,39.0,39.0,19000.0,21.0594,21.081,21.0594,21.0594,19000.0
2013-04-22 14:05:00,39.0,39.01,38.99,39.01,16900.0,21.0594,21.0648,21.054,21.0648,16900.0
2013-04-22 14:10:00,39.0,39.01,39.0,39.0,13300.0,21.0594,21.0648,21.0594,21.0594,13300.0
2013-04-22 14:15:00,39.01,39.05,39.01,39.04,27500.0,21.0648,21.0864,21.0648,21.081,27500.0
2013-04-22 14:20:00,39.04,39.06,39.02,39.03,24800.0,21.081,21.0918,21.0702,21.0756,24800.0
2013-04-22 14:25:00,39.03,39.07,39.03,39.03,18800.0,21.0756,21.0972,21.0756,21.0756,18800.0
2013-04-22 14:30:00,39.03,39.03,39.0,39.01,9200.0,21.0756,21.0756,21.0594,21.0648,9200.0
2013-04-22 14:35:00,39.01,39.02,38.98,39.0,34900.0,21.0648,21.0702,21.0486,21.0594,34900.0
2013-04-22 14:40:00,39.01,39.04,39.0,39.01,27100.0,21.0648,21.081,21.0594,21.0648,27100.0
2013-04-22 14:45:00,39.01,39.02,38.98,38.98,25100.0,21.0648,21.0702,21.0486,21.0486,25100.0
2013-04-22 14:50:00,38.98,39.01,38.97,39.0,40800.0,21.0486,21.0648,21.0432,21.0594,40800.0
2013-04-22 14:55:00,39.0,39.02,38.99,38.99,20000.0,21.0594,21.0702,21.054,21.054,20000.0
2013-04-22 15:00:00,39.0,39.04,39.0,39.04,31900.0,21.0594,21.081,21.0594,21.081,31900.0
2013-04-22 15:05:00,39.04,39.04,39.01,39.02,17700.0,21.081,21.081,21.0648,21.0702,17700.0
2013-04-22 15:10:00,39.03,39.04,39.01,39.03,26300.0,21.0756,21.081,21.0648,21.0756,26300.0
2013-04-22 15:15:00,39.02,39.02,38.98,38.99,27600.0,21.0702,21.0702,21.0486,21.054,27600.0
2013-04-22 15:20:00,38.98,39.0,38.96,38.97,33000.0,21.0486,21.0594,21.0378,21.0432,33000.0
2013-04-22 15:25:00,38.97,38.99,38.96,38.97,30300.0,21.0432,21.054,21.0378,21.0432,30300.0
2013-04-22 15:30:00,38.97,39.02,38.97,39.01,24100.0,21.0432,21.0702,21.0432,21.0648,24100.0
2013-04-22 15:35:00,39.01,39.02,38.98,39.01,31500.0,21.0648,21.0702,21.0486,21.0648,31500.0
2013-04-22 15:40:00,39.0,39.03,39.0,39.03,37300.0,21.0594,21.0756,21.0594,21.0756,37300.0
2013-04-22 15:45:00,39.03,39.04,38.98,39.01,72100.0,21.0756,21.081,21.0486,21.0648,72100.0
2013-04-22 15:50:00,39.0,39.01,38.97,39.0,69000.0,21.0594,21.0648,21.0432,21.0594,69000.0
2013-04-22 15:55:00,39.0,39.01,38.97,39.0,109800.0,21.0594,21.0648,21.0432,21.0594,109800.0
2013-04-23 09:30:00,39.24,39.47,39.2,39.43,129600.0,21.189,21.3132,21.1674,21.2916,129600.0
2013-04-23 09:35:00,39.45,39.54,39.44,39.48,73400.0,21.3024,21.351,21.297,21.3186,73400.0
2013-04-23 09:40:00,39.48,39.56,39.47,39.55,41400.0,21.3186,21.3618,21.3132,21.3564,41400.0
2013-04-23 09:45:00,39.55,39.62,39.55,39.62,40800.0,21.3564,21.3942,21.3564,21.3942,40800.0
2013-04-23 09:50:00,39.63,39.67,39.53,39.53,33200.0,21.3996,21.4212,21.3456,21.3456,33200.0
2013-04-23 09:55:00,39.54,39.54,39.39,39.39,28900.0,21.351,21.351,21.27,21.27,28900.0
2013-04-23 10:00:00,39.39,39.49,39.37,39.44,30500.0,21.27,21.324,21.2592,21.297,30500.0
2013-04-23 10:05:00,39.44,39.44,39.34,39.35,24600.0,21.297,21.297,21.243,21.2484,24600.0
2013-04-23 10:10:00,39.36,39.43,39.35,39.36,21800.0,21.2538,21.2916,21.2484,21.2538,21800.0
2013-04-23 10:15:00,39.37,39.4,39.36,39.36,27900.0,21.2592,21.2754,21.2538,21.2538,27900.0
2013-04-23 10:20:00,39.37,39.4,39.34,39.36,41200.0,21.2592,21.2754,21.243,21.2538,41200.0
2013-04-23 10:25:00,39.36,39.37,39.31,39.31,64900.0,21.2538,21.2592,21.2268,21.2268,64900.0
2013-04-23 10:30:00,39.31,39.35,39.3,39.33,26200.0,21.2268,21.2484,21.2214,21.2376,26200.0
2013-04-23 10:35:00,39.33,39.39,39.31,39.31,17900.0,21.2376,21.27,21.2268,21.2268,17900.0
2013-04-23 10:40:00,39.31,39.35,39.29,39.3,28600.0,21.2268,21.2484,21.216,21.2214,28600.0
2013-04-23 10:45:00,39.3,39.36,39.3,39.32,19800.0,21.2214,21.2538,21.2214,21.2322,19800.0
2013-04-23 10:50:00,39.31,39.31,39.27,39.29,16800.0,21.2268,21.2268,21.2052,21.216,16800.0
2013-04-23 10:55:00,39.29,39.31,39.28,39.3,16800.0,21.216,21.2268,21.2106,21.2214,16800.0
2013-04-23 11:00:00,39.31,39.31,39.29,39.29,22100.0,21.2268,21.2268,21.216,21.216,22100.0
2013-04-23 11:05:00,39.29,39.33,39.28,39.29,20700.0,21.216,21.2376,21.2106,21.216,20700.0
2013-04-23 11:10:00,39.29,39.31,39.26,39.3,39600.0,21.216,21.2268,21.1998,21.2214,39600.0
2013-04-23 11:15:00,39.3,39.39,39.3,39.38,20000.0,21.2214,21.27,21.2214,21.2646,20000.0
2013-04-23 11:20:00,39.37,39.4,39.34,39.35,22100.0,21.2592,21.2754,21.243,21.2484,22100.0
2013-04-23 11:25:00,39.33,39.38,39.33,39.38,26800.0,21.2376,21.2646,21.2376,21.2646,26800.0
2013-04-23 11:30:00,39.37,39.38,39.34,39.37,22400.0,21.2592,21.2646,21.243,21.2592,22400.0
2013-04-23 11:35:00,39.37,39.41,39.37,39.4,77600.0,21.2592,21.2808,21.2592,21.2754,77600.0
2013-04-23 11:40:00,39.39,39.41,39.39,39.4,24600.0,21.27,21.2808,21.27,21.2754,24600.0
2013-04-23 11:45:00,39.4,39.41,39.38,39.39,27300.0,21.2754,21.2808,21.2646,21.27,27300.0
2013-04-23 11:50:00,39.39,39.4,39.3,39.35,59800.0,21.27,21.2754,21.2214,21.2484,59800.0
2013-04-23 11:55:00,39.34,39.38,39.32,39.34,13200.0,21.243,21.2646,21.2322,21.243,13200.0
2013-04-23 12:00:00,39.34,39.34,39.3,39.31,20400.0,21.243,21.243,21.2214,21.2268,20400.0
2013-04-23 12:05:00,39.31,39.34,39.3,39.32,25700.0,21.2268,21.243,21.2214,21.2322,25700.0
2013-04-23 12:10:00,39.32,39.34,39.28,39.32,19400.0,21.2322,21.243,21.2106,21.2322,19400.0
2013-04-23 12:15:00,39.32,39.35,39.32,39.34,12600.0,21.2322,21.2484,21.2322,21.243,12600.0
2013-04-23 12:20:00,39.34,39.38,39.33,39.35,13500.0,21.243,21.2646,21.2376,21.2484,13500.0
2013-04-23 12:25:00,39.36,39.39,39.34,39.34,38800.0,21.2538,21.27,21.243,21.243,38800.0
2013-04-23 12:30:00,39.34,39.41,39.34,39.41,41700.0,21.243,21.2808,21.243,21.2808,41700.0
2013-04-23 12:35:00,39.41,39.43,39.38,39.4,86000.0,21.2808,21.2916,21.2646,21.2754,86000.0
2013-04-23 12:40:00,39.4,39.41,39.37,39.38,12600.0,21.2754,21.2808,21.2592,21.2646,12600.0
2013-04-23 12:45:00,39.38,39.41,39.36,39.36,12600.0,21.2646,21.2808,21.2538,21.2538,12600.0
2013-04-23 12:50:00,39.35,39.38,39.35,39.38,10500.0,21.2484,21.2646,21.2484,21.2646,10500.0
2013-04-23 12:55:00,39.37,39.4,39.37,39.39,9000.0,21.2592,21.2754,21.2592,21.27,9000.0
2013-04-23 13:00:00,39.39,39.4,39.38,39.4,11700.0,21.27,21.2754,21.2646,21.2754,11700.0
2013-04-23 13:05:00,39.39,39.39,39.08,39.09,91500.0,21.27,21.27,21.1026,21.108,91500.0
2013-04-23 13:10:00,39.09,39.42,39.05,39.39,86700.0,21.108,21.2862,21.0864,21.27,86700.0
2013-04-23 13:15:00,39.36,39.42,39.34,39.37,40800.0,21.2538,21.2862,21.243,21.2592,40800.0
2013-04-23 13:20:00,39.36,39.42,39.35,39.41,17400.0,21.2538,21.2862,21.2484,21.2808,17400.0
2013-04-23 13:25:00,39.4,39.42,39.34,39.36,22200.0,21.2754,21.2862,21.243,21.2538,22200.0
2013-04-23 13:30:00,39.35,39.35,39.3,39.34,19500.0,21.2484,21.2484,21.2214,21.243,19500.0
2013-04-23 13:35:00,39.35,39.36,39.32,39.36,21200.0,21.2484,21.2538,21.2322,21.2538,21200.0
2013-04-23 13:40:00,39.36,39.42,39.36,39.42,48000.0,21.2538,21.2862,21.2538,21.2862,48000.0
2013-04-23 13:45:00,39.42,39.42,39.36,39.4,123000.0,21.2862,21.2862,21.2538,21.2754,123000.0
2013-04-23 13:50:00,39.4,39.42,39.39,39.41,19000.0,21.2754,21.2862,21.27,21.2808,19000.0
2013-04-23 13:55:00,39.41,39.44,39.4,39.44,22000.0,21.2808,21.297,21.2754,21.297,22000.0
2013-04-23 14:00:00,39.44,39.49,39.43,39.47,30100.0,21.297,21.324,21.2916,21.3132,30100.0
2013-04-23 14:05:00,39.48,39.48,39.39,39.43,43100.0,21.3186,21.3186,21.27,21.2916,43100.0
2013-04-23 14:10:00,39.42,39.42,39.36,39.39,19400.0,21.2862,21.2862,21.2538,21.27,19400.0
2013-04-23 14:15:00,39.4,39.41,39.37,39.41,37800.0,21.2754,21.2808,21.2592,21.2808,37800.0
2013-04-23 14:20:00,39.4,39.41,39.38,39.4,32600.0,21.2754,21.2808,21.2646,21.2754,32600.0
2013-04-23 14:25:00,39.4,39.43,39.36,39.36,38100.0,21.2754,21.2916,21.2538,21.2538,38100.0
2013-04-23 14:30:00,39.36,39.41,39.36,39.41,28000.0,21.2538,21.2808,21.2538,21.2808,28000.0
2013-04-23 14:35:00,39.41,39.42,39.38,39.4,32600.0,21.2808,21.2862,21.2646,21.2754,32600.0
2013-04-23 14:40:00,39.4,39.41,39.38,39.39,26000.0,21.2754,21.2808,21.2646,21.27,26000.0
2013-04-23 14:45:00,39.39,39.45,39.39,39.44,35000.0,21.27,21.3024,21.27,21.297,35000.0
2013-04-23 14:50:00,39.44,39.49,39.43,39.49,38100.0,21.297,21.324,21.2916,21.324,38100.0
2013-04-23 14:55:00,39.49,39.53,39.46,39.53,92200.0,21.324,21.3456,21.3078,21.3456,92200.0
2013-04-23 15:00:00,39.53,39.55,39.5,39.53,37500.0,21.3456,21.3564,21.3294,21.3456,37500.0
2013-04-23 15:05:00,39.52,39.52,39.45,39.46,42600.0,21.3402,21.3402,21.3024,21.3078,42600.0
2013-04-23 15:10:00,39.47,39.51,39.47,39.51,28700.0,21.3132,21.3348,21.3132,21.3348,28700.0
2013-04-23 15:15:00,39.51,39.54,39.5,39.52,35700.0,21.3348,21.351,21.3294,21.3402,35700.0
2013-04-23 15:20:00,39.53,39.53,39.48,39.48,25000.0,21.3456,21.3456,21.3186,21.3186,25000.0
2013-04-23 15:25:00,39.48,39.49,39.43,39.48,30700.0,21.3186,21.324,21.2916,21.3186,30700.0
2013-04-23 15:30:00,39.46,39.49,39.44,39.48,26600.0,21.3078,21.324,21.297,21.3186,26600.0
2013-04-23 15:35:00,39.49,39.49,39.45,39.46,36400.0,21.324,21.324,21.3024,21.3078,36400.0
2013-04-23 15:40:00,39.45,39.46,39.4,39.44,40500.0,21.3024,21.3078,21.2754,21.297,40500.0
2013-04-23 15:45:00,39.44,39.48,39.42,39.47,44300.0,21.297,21.3186,21.2862,21.3132,44300.0
2013-04-23 15:50:00,39.47,39.51,39.46,39.5,85700.0,21.3132,21.3348,21.3078,21.3294,85700.0
2013-04-23 15:55:00,39.5,39.53,39.49,39.52,101100.0,21.3294,21.3456,21.324,21.3402,101100.0
2013-04-24 09:30:00,39.64,39.86,39.64,39.77,56000.0,21.405,21.5238,21.405,21.4752,56000.0
2013-04-24 09:35:00,39.78,39.8,39.57,39.6,43900.0,21.4806,21.4914,21.3672,21.3834,43900.0
2013-04-24 09:40:00,39.57,39.6,39.5,39.58,50600.0,21.3672,21.3834,21.3294,21.3726,50600.0
2013-04-24 09:45:00,39.58,39.68,39.57,39.66,35000.0,21.3726,21.4266,21.3672,21.4158,35000.0
2013-04-24 09:50:00,39.65,39.69,39.6,39.63,32300.0,21.4104,21.432,21.3834,21.3996,32300.0
2013-04-24 09:55:00,39.64,39.67,39.59,39.67,64000.0,21.405,21.4212,21.378,21.4212,64000.0
2013-04-24 10:00:00,39.67,39.71,39.64,39.66,33800.0,21.4212,21.4428,21.405,21.4158,33800.0
2013-04-24 10:05:00,39.67,39.7,39.65,39.67,35100.0,21.4212,21.4374,21.4104,21.4212,35100.0
2013-04-24 10:10:00,39.66,39.67,39.59,39.59,38700.0,21.4158,21.4212,21.378,21.378,38700.0
2013-04-24 10:15:00,39.6,39.63,39.53,39.53,53200.0,21.3834,21.3996,21.3456,21.3456,53200.0
2013-04-24 10:20:00,39.53,39.56,39.52,39.55,42600.0,21.3456,21.3618,21.3402,21.3564,42600.0
2013-04-24 10:25:00,39.56,39.6,39.53,39.53,47600.0,21.3618,21.3834,21.3456,21.3456,47600.0
2013-04-24 10:30:00,39.54,39.61,39.52,39.59,117700.0,21.351,21.3888,21.3402,21.378,117700.0
2013-04-24 10:35:00,39.59,39.69,39.59,39.66,36900.0,21.378,21.432,21.378,21.4158,36900.0
2013-04-24 10:40:00,39.67,39.77,39.66,39.74,32000.0,21.4212,21.4752,21.4158,21.459,32000.0
2013-04-24 10:45:00,39.74,39.79,39.73,39.78,30300.0,21.459,21.486,21.4536,21.4806,30300.0
2013-04-24 10:50:00,39.77,39.82,39.77,39.78,35500.0,21.4752,21.5022,21.4752,21.4806,35500.0
2013-04-24 10:55:00,39.78,39.79,39.75,39.78,33800.0,21.4806,21.486,21.4644,21.4806,33800.0
2013-04-24 11:00:00,39.78,39.79,39.74,39.75,16600.0,21.4806,21.486,21.459,21.4644,16600.0
2013-04-24 11:05:00,39.75,39.78,39.7,39.71,21000.0,21.4644,21.4806,21.4374,21.4428,21000.0
2013-04-24 11:10:00,39.7,39.78,39.68,39.78,20700.0,21.4374,21.4806,21.4266,21.4806,20700.0
2013-04-24 11:15:00,39.78,39.83,39.73,39.83,34300.0,21.4806,21.5076,21.4536,21.5076,34300.0
2013-04-24 11:20:00,39.81,39.85,39.81,39.84,31300.0,21.4968,21.5184,21.4968,21.513,31300.0
2013-04-24 11:25:00,39.83,39.84,39.8,39.84,31200.0,21.5076,21.513,21.4914,21.513,31200.0
2013-04-24 11:30:00,39.84,39.86,39.8,39.8,40900.0,21.513,21.5238,21.4914,21.4914,40900.0
2013-04-24 11:35:00,39.79,39.79,39.74,39.76,20900.0,21.486,21.486,21.459,21.4698,20900.0
2013-04-24 11:40:00,39.76,39.81,39.75,39.81,12800.0,21.4698,21.4968,21.4644,21.4968,12800.0
2013-04-24 11:45:00,39.81,39.86,39.8,39.86,18600.0,21.4968,21.5238,21.4914,21.5238,18600.0
2013-04-24 11:50:00,39.86,39.86,39.82,39.82,16000.0,21.5238,21.5238,21.5022,21.5022,16000.0
2013-04-24 11:55:00,39.82,39.82,39.76,39.76,13100.0,21.5022,21.5022,21.4698,21.4698,13100.0
2013-04-24 12:00:00,39.77,39.83,39.76,39.82,23000.0,21.4752,21.5076,21.4698,21.5022,23000.0
2013-04-24 12:05:00,39.82,39.86,39.82,39.86,23600.0,21.5022,21.5238,21.5022,21.5238,23600.0
2013-04-24 12:10:00,39.85,39.86,39.82,39.83,23500.0,21.5184,21.5238,21.5022,21.5076,23500.0
2013-04-24 12:15:00,39.83,39.85,39.82,39.85,12200.0,21.5076,21.5184,21.5022,21.5184,12200.0
2013-04-24 12:20:00,39.85,39.87,39.84,39.86,21200.0,21.5184,21.5292,21.513,21.5238,21200.0
2013-04-24 12:25:00,39.86,39.87,39.86,39.87,16300.0,21.5238,21.5292,21.5238,21.5292,16300.0
2013-04-24 12:30:00,39.86,39.88,39.83,39.84,19200.0,21.5238,21.5345,21.5076,21.513,19200.0
2013-04-24 12:35:00,39.83,39.84,39.8,39.83,32500.0,21.5076,21.513,21.4914,21.5076,32500.0
2013-04-24 12:40:00,39.82,39.85,39.8,39.82,22700.0,21.5022,21.5184,21.4914,21.5022,22700.0
2013-04-24 12:45:00,39.82,39.87,39.81,39.85,38200.0,21.5022,21.5292,21.4968,21.5184,38200.0
2013-04-24 12:50:00,39.85,39.88,39.84,39.87,35000.0,21.5184,21.5345,21.513,21.5292,35000.0
2013-04-24 12:55:00,39.87,39.87,39.83,39.84,26500.0,21.5292,21.5292,21.5076,21.513,26500.0
2013-04-24 13:00:00,39.84,39.88,39.84,39.87,28800.0,21.513,21.5345,21.513,21.5292,28800.0
2013-04-24 13:05:00,39.87,39.89,39.87,39.88,38700.0,21.5292,21.5399,21.5292,21.5345,38700.0
2013-04-24 13:10:00,39.88,39.95,39.87,39.94,35900.0,21.5345,21.5723,21.5292,21.5669,35900.0
2013-04-24 13:15:00,39.94,39.95,39.91,39.92,38200.0,21.5669,21.5723,21.5507,21.5561,38200.0
2013-04-24 13:20:00,39.92,39.95,39.9,39.93,31900.0,21.5561,21.5723,21.5453,21.5615,31900.0
2013-04-24 13:25:00,39.93,39.94,39.91,39.93,9700.0,21.5615,21.5669,21.5507,21.5615,9700.0
2013-04-24 13:30:00,39.92,39.95,39.91,39.95,17500.0,21.5561,21.5723,21.5507,21.5723,17500.0
2013-04-24 13:35:00,39.95,39.95,39.92,39.92,72100.0,21.5723,21.5723,21.5561,21.5561,72100.0
2013-04-24 13:40:00,39.93,39.94,39.9,39.92,40800.0,21.5615,21.5669,21.5453,21.5561,40800.0
2013-04-24 13:45:00,39.91,39.94,39.9,39.92,26900.0,21.5507,21.5669,21.5453,21.5561,26900.0
2013-04-24 13:50:00,39.92,39.96,39.92,39.95,41100.0,21.5561,21.5777,21.5561,21.5723,41100.0
2013-04-24 13:55:00,39.95,40.0,39.95,39.97,62000.0,21.5723,21.5993,21.5723,21.5831,62000.0
2013-04-24 14:00:00,39.97,39.99,39.96,39.99,15600.0,21.5831,21.5939,21.5777,21.5939,15600.0
2013-04-24 14:05:00,39.98,39.98,39.95,39.96,45300.0,21.5885,21.5885,21.5723,21.5777,45300.0
2013-04-24 14:10:00,39.96,39.99,39.96,39.98,37100.0,21.5777,21.5939,21.5777,21.5885,37100.0
2013-04-24 14:15:00,39.98,40.0,39.97,40.0,93800.0,21.5885,21.5993,21.5831,21.5993,93800.0
2013-04-24 14:20:00,39.99,40.0,39.95,39.95,66500.0,21.5939,21.5993,21.5723,21.5723,66500.0
2013-04-24 14:25:00,39.96,39.96,39.92,39.93,32500.0,21.5777,21.5777,21.5561,21.5615,32500.0
2013-04-24 14:30:00,39.93,39.96,39.9,39.94,102200.0,21.5615,21.5777,21.5453,21.5669,102200.0
2013-04-24 14:35:00,39.94,39.97,39.93,39.95,48000.0,21.5669,21.5831,21.5615,21.5723,48000.0
2013-04-24 14:40:00,39.96,39.98,39.96,39.97,27200.0,21.5777,21.5885,21.5777,21.5831,27200.0
2013-04-24 14:45:00,39.97,39.99,39.97,39.98,27800.0,21.5831,21.5939,21.5831,21.5885,27800.0
2013-04-24 14:50:00,39.98,40.02,39.98,40.0,117400.0,21.5885,21.6101,21.5885,21.5993,117400.0
2013-04-24 14:55:00,39.99,40.04,39.99,40.02,74000.0,21.5939,21.6209,21.5939,21.6101,74000.0
2013-04-24 15:00:00,40.02,40.04,40.0,40.01,50100.0,21.6101,21.6209,21.5993,21.6047,50100.0
2013-04-24 15:05:00,40.01,40.03,40.0,40.01,59400.0,21.6047,21.6155,21.5993,21.6047,59400.0
2013-04-24 15:10:00,40.02,40.05,40.02,40.02,79700.0,21.6101,21.6263,21.6101,21.6101,79700.0
2013-04-24 15:15:00,40.02,40.05,40.01,40.04,32900.0,21.6101,21.6263,21.6047,21.6209,32900.0
2013-04-24 15:20:00,40.04,40.04,40.02,40.04,31000.0,21.6209,21.6209,21.6101,21.6209,31000.0
2013-04-24 15:25:00,40.04,40.09,40.03,40.09,83700.0,21.6209,21.6479,21.6155,21.6479,83700.0
2013-04-24 15:30:00,40.09,40.09,40.01,40.01,64800.0,21.6479,21.6479,21.6047,21.6047,64800.0
2013-04-24 15:35:00,40.0,40.01,39.94,39.98,67900.0,21.5993,21.6047,21.5669,21.5885,67900.0
2013-04-24 15:40:00,39.98,40.01,39.93,39.94,60600.0,21.5885,21.6047,21.5615,21.5669,60600.0
2013-04-24 15:45:00,39.95,40.01,39.95,39.97,65400.0,21.5723,21.6047,21.5723,21.5831,65400.0
2013-04-24 15:50:00,39.96,39.99,39.94,39.96,86100.0,21.5777,21.5939,21.5669,21.5777,86100.0
2013-04-24 15:55:00,39.95,39.98,39.93,39.96,127900.0,21.5723,21.5885,21.5615,21.5777,127900.0
2013-04-25 09:30:00,39.6,39.87,39.59,39.64,118900.0,21.5911,21.7383,21.5857,21.6129,118900.0
2013-04-25 09:35:00,39.64,39.67,39.53,39.66,48600.0,21.6129,21.6293,21.553,21.6238,48600.0
2013-04-25 09:40:00,39.66,39.66,39.55,39.56,45000.0,21.6238,21.6238,21.5639,21.5693,45000.0
2013-04-25 09:45:00,39.57,39.61,39.56,39.56,35300.0,21.5748,21.5966,21.5693,21.5693,35300.0
2013-04-25 09:50:00,39.56,39.63,39.56,39.62,59500.0,21.5693,21.6075,21.5693,21.602,59500.0
2013-04-25 09:55:00,39.62,39.63,39.57,39.6,106900.0,21.602,21.6075,21.5748,21.5911,106900.0
2013-04-25 10:00:00,39.6,39.62,39.57,39.58,75900.0,21.5911,21.602,21.5748,21.5802,75900.0
2013-04-25 10:05:00,39.59,39.63,39.58,39.62,78000.0,21.5857,21.6075,21.5802,21.602,78000.0
2013-04-25 10:10:00,39.62,39.63,39.58,39.6,46100.0,21.602,21.6075,21.5802,21.5911,46100.0
2013-04-25 10:15:00,39.6,39.61,39.55,39.58,53000.0,21.5911,21.5966,21.5639,21.5802,53000.0
2013-04-25 10:20:00,39.59,39.67,39.59,39.66,57200.0,21.5857,21.6293,21.5857,21.6238,57200.0
2013-04-25 10:25:00,39.67,39.72,39.61,39.72,60200.0,21.6293,21.6565,21.5966,21.6565,60200.0
2013-04-25 10:30:00,39.72,39.73,39.68,39.72,45400.0,21.6565,21.662,21.6347,21.6565,45400.0
2013-04-25 10:35:00,39.72,39.73,39.69,39.72,56400.0,21.6565,21.662,21.6402,21.6565,56400.0
2013-04-25 10:40:00,39.71,39.73,39.66,39.71,32600.0,21.6511,21.662,21.6238,21.6511,32600.0
2013-04-25 10:45:00,39.72,39.73,39.68,39.72,26800.0,21.6565,21.662,21.6347,21.6565,26800.0
2013-04-25 10:50:00,39.71,39.72,39.68,39.68,35800.0,21.6511,21.6565,21.6347,21.6347,35800.0
2013-04-25 10:55:00,39.68,39.7,39.65,39.68,27000.0,21.6347,21.6456,21.6184,21.6347,27000.0
2013-04-25 11:00:00,39.67,39.7,39.66,39.69,22600.0,21.6293,21.6456,21.6238,21.6402,22600.0
2013-04-25 11:05:00,39.69,39.72,39.66,39.69,49300.0,21.6402,21.6565,21.6238,21.6402,49300.0
2013-04-25 11:10:00,39.69,39.72,39.67,39.67,37000.0,21.6402,21.6565,21.6293,21.6293,37000.0
2013-04-25 11:15:00,39.68,39.71,39.67,39.68,37300.0,21.6347,21.6511,21.6293,21.6347,37300.0
2013-04-25 11:20:00,39.68,39.72,39.67,39.7,44900.0,21.6347,21.6565,21.6293,21.6456,44900.0
2013-04-25 11:25:00,39.71,39.72,39.69,39.69,26000.0,21.6511,21.6565,21.6402,21.6402,26000.0
2013-04-25 11:30:00,39.69,39.7,39.65,39.65,47300.0,21.6402,21.6456,21.6184,21.6184,47300.0
2013-04-25 11:35:00,39.66,39.66,39.62,39.65,17700.0,21.6238,21.6238,21.602,21.6184,17700.0
2013-04-25 11:40:00,39.66,39.67,39.63,39.66,42100.0,21.6238,21.6293,21.6075,21.6238,42100.0
2013-04-25 11:45:00,39.65,39.67,39.61,39.62,24700.0,21.6184,21.6293,21.5966,21.602,24700.0
2013-04-25 11:50:00,39.61,39.63,39.6,39.61,24100.0,21.5966,21.6075,21.5911,21.5966,24100.0
2013-04-25 11:55:00,39.61,39.63,39.57,39.59,41200.0,21.5966,21.6075,21.5748,21.5857,41200.0
2013-04-25 12:00:00,39.59,39.59,39.49,39.5,95100.0,21.5857,21.5857,21.5311,21.5366,95100.0
2013-04-25 12:05:00,39.5,39.59,39.46,39.58,50400.0,21.5366,21.5857,21.5148,21.5802,50400.0
2013-04-25 12:10:00,39.58,39.59,39.55,39.58,84400.0,21.5802,21.5857,21.5639,21.5802,84400.0
2013-04-25 12:15:00,39.58,39.58,39.55,39.58,22400.0,21.5802,21.5802,21.5639,21.5802,22400.0
2013-04-25 12:20:00,39.58,39.6,39.55,39.6,75200.0,21.5802,21.5911,21.5639,21.5911,75200.0
2013-04-25 12:25:00,39.59,39.63,39.57,39.62,54400.0,21.5857,21.6075,21.5748,21.602,54400.0
2013-04-25 12:30:00,39.62,39.67,39.61,39.65,30700.0,21.602,21.6293,21.5966,21.6184,30700.0
2013-04-25 12:35:00,39.65,39.69,39.62,39.63,29600.0,21.6184,21.6402,21.602,21.6075,29600.0
2013-04-25 12:40:00,39.63,39.66,39.61,39.66,13100.0,21.6075,21.6238,21.5966,21.6238,13100.0
2013-04-25 12:45:00,39.66,39.69,39.65,39.68,17000.0,21.6238,21.6402,21.6184,21.6347,17000.0
2013-04-25 12:50:00,39.68,39.7,39.66,39.68,22500.0,21.6347,21.6456,21.6238,21.6347,22500.0
2013-04-25 12:55:00,39.68,39.7,39.65,39.7,28900.0,21.6347,21.6456,21.6184,21.6456,28900.0
2013-04-25 13:00:00,39.7,39.7,39.62,39.64,67300.0,21.6456,21.6456,21.602,21.6129,67300.0
2013-04-25 13:05:00,39.64,39.64,39.6,39.62,22800.0,21.6129,21.6129,21.5911,21.602,22800.0
2013-04-25 13:10:00,39.61,39.65,39.59,39.62,69700.0,21.5966,21.6184,21.5857,21.602,69700.0
2013-04-25 13:15:00,39.63,39.66,39.62,39.64,62400.0,21.6075,21.6238,21.602,21.6129,62400.0
2013-04-25 13:20:00,39.64,39.64,39.57,39.6,62600.0,21.6129,21.6129,21.5748,21.5911,62600.0
2013-04-25 13:25:00,39.6,39.63,39.59,39.6,56700.0,21.5911,21.6075,21.5857,21.5911,56700.0
2013-04-25 13:30:00,39.6,39.6,39.56,39.59,24900.0,21.5911,21.5911,21.5693,21.5857,24900.0
2013-04-25 13:35:00,39.59,39.61,39.58,39.58,33300.0,21.5857,21.5966,21.5802,21.5802,33300.0
2013-04-25 13:40:00,39.58,39.6,39.56,39.57,22200.0,21.5802,21.5911,21.5693,21.5748,22200.0
2013-04-25 13:45:00,39.58,39.6,39.56,39.6,20200.0,21.5802,21.5911,21.5693,21.5911,20200.0
2013-04-25 13:50:00,39.59,39.6,39.58,39.59,23200.0,21.5857,21.5911,21.5802,21.5857,23200.0
2013-04-25 13:55:00,39.6,39.64,39.59,39.6,67500.0,21.5911,21.6129,21.5857,21.5911,67500.0
2013-04-25 14:00:00,39.59,39.61,39.57,39.58,33700.0,21.5857,21.5966,21.5748,21.5802,33700.0
2013-04-25 14:05:00,39.58,39.59,39.56,39.59,48200.0,21.5802,21.5857,21.5693,21.5857,48200.0
2013-04-25 14:10:00,39.59,39.6,39.56,39.59,35700.0,21.5857,21.5911,21.5693,21.5857,35700.0
2013-04-25 14:15:00,39.59,39.59,39.56,39.58,29600.0,21.5857,21.5857,21.5693,21.5802,29600.0
2013-04-25 14:20:00,39.57,39.57,39.51,39.53,24500.0,21.5748,21.5748,21.542,21.553,24500.0
2013-04-25 14:25:00,39.53,39.53,39.5,39.51,16800.0,21.553,21.553,21.5366,21.542,16800.0
2013-04-25 14:30:00,39.5,39.51,39.45,39.45,39300.0,21.5366,21.542,21.5093,21.5093,39300.0
2013-04-25 14:35:00,39.45,39.46,39.41,39.42,16400.0,21.5093,21.5148,21.4875,21.493,16400.0
2013-04-25 14:40:00,39.42,39.45,39.4,39.41,22500.0,21.493,21.5093,21.4821,21.4875,22500.0
2013-04-25 14:45:00,39.41,39.43,39.4,39.41,22100.0,21.4875,21.4984,21.4821,21.4875,22100.0
2013-04-25 14:50:00,39.41,39.41,39.31,39.32,29700.0,21.4875,21.4875,21.433,21.4385,29700.0
2013-04-25 14:55:00,39.31,39.31,39.26,39.29,28000.0,21.433,21.433,21.4057,21.4221,28000.0
2013-04-25 15:00:00,39.29,39.32,39.25,39.31,40800.0,21.4221,21.4385,21.4003,21.433,40800.0
2013-04-25 15:05:00,39.31,39.32,39.22,39.23,38900.0,21.433,21.4385,21.3839,21.3894,38900.0
2013-04-25 15:10:00,39.22,39.22,39.16,39.21,41200.0,21.3839,21.3839,21.3512,21.3785,41200.0
2013-04-25 15:15:00,39.21,39.22,39.18,39.19,27300.0,21.3785,21.3839,21.3621,21.3676,27300.0
2013-04-25 15:20:00,39.2,39.21,39.11,39.12,61000.0,21.373,21.3785,21.324,21.3294,61000.0
2013-04-25 15:25:00,39.11,39.12,39.06,39.11,65300.0,21.324,21.3294,21.2967,21.324,65300.0
2013-04-25 15:30:00,39.1,39.12,39.09,39.11,66200.0,21.3185,21.3294,21.3131,21.324,66200.0
2013-04-25 15:35:00,39.12,39.2,39.11,39.18,131800.0,21.3294,21.373,21.324,21.3621,131800.0
2013-04-25 15:40:00,39.19,39.2,39.16,39.17,70300.0,21.3676,21.373,21.3512,21.3567,70300.0
2013-04-25 15:45:00,39.17,39.21,39.13,39.13,146400.0,21.3567,21.3785,21.3349,21.3349,146400.0
2013-04-25 15:50:00,39.14,39.14,39.02,39.02,204700.0,21.3403,21.3403,21.2749,21.2749,204700.0
2013-04-25 15:55:00,39.02,39.13,39.02,39.12,225700.0,21.2749,21.3349,21.2749,21.3294,225700.0
2013-04-26 09:30:00,39.16,39.36,39.13,39.36,38200.0,21.3512,21.4603,21.3349,21.4603,38200.0
2013-04-26 09:35:00,39.34,39.34,39.19,39.2,38400.0,21.4494,21.4494,21.3676,21.373,38400.0
2013-04-26 09:40:00,39.19,39.31,39.19,39.24,25400.0,21.3676,21.433,21.3676,21.3948,25400.0
2013-04-26 09:45:00,39.25,39.28,39.19,39.22,15900.0,21.4003,21.4166,21.3676,21.3839,15900.0
2013-04-26 09:50:00,39.22,39.23,39.17,39.23,26600.0,21.3839,21.3894,21.3567,21.3894,26600.0
2013-04-26 09:55:00,39.22,39.29,39.2,39.29,35500.0,21.3839,21.4221,21.373,21.4221,35500.0
2013-04-26 10:00:00,39.29,39.29,39.25,39.25,20500.0,21.4221,21.4221,21.4003,21.4003,20500.0
2013-04-26 10:05:00,39.25,39.25,39.17,39.19,19200.0,21.4003,21.4003,21.3567,21.3676,19200.0
2013-04-26 10:10:00,39.19,39.22,39.13,39.2,45000.0,21.3676,21.3839,21.3349,21.373,45000.0
2013-04-26 10:15:00,39.18,39.19,39.11,39.12,39200.0,21.3621,21.3676,21.324,21.3294,39200.0
2013-04-26 10:20:00,39.12,39.14,39.05,39.09,41900.0,21.3294,21.3403,21.2912,21.3131,41900.0
2013-04-26 10:25:00,39.09,39.1,39.03,39.06,24600.0,21.3131,21.3185,21.2803,21.2967,24600.0
2013-04-26 10:30:00,39.07,39.07,38.97,39.0,34000.0,21.3021,21.3021,21.2476,21.264,34000.0
2013-04-26 10:35:00,39.0,39.02,38.98,39.0,16500.0,21.264,21.2749,21.2531,21.264,16500.0
2013-04-26 10:40:00,39.0,39.01,38.92,38.93,31900.0,21.264,21.2694,21.2204,21.2258,31900.0
2013-04-26 10:45:00,38.93,38.96,38.9,38.95,52700.0,21.2258,21.2422,21.2095,21.2367,52700.0
2013-04-26 10:50:00,38.96,38.96,38.89,38.9,45600.0,21.2422,21.2422,21.204,21.2095,45600.0
2013-04-26 10:55:00,38.91,38.95,38.89,38.94,19700.0,21.2149,21.2367,21.204,21.2313,19700.0
2013-04-26 11:00:00,38.93,39.0,38.92,38.99,23700.0,21.2258,21.264,21.2204,21.2585,23700.0
2013-04-26 11:05:00,39.0,39.0,38.94,38.95,18700.0,21.264,21.264,21.2313,21.2367,18700.0
2013-04-26 11:10:00,38.95,38.98,38.91,38.91,47200.0,21.2367,21.2531,21.2149,21.2149,47200.0
2013-04-26 11:15:00,38.91,38.99,38.91,38.94,15100.0,21.2149,21.2585,21.2149,21.2313,15100.0
2013-04-26 11:20:00,38.94,38.95,38.89,38.89,17000.0,21.2313,21.2367,21.204,21.204,17000.0
2013-04-26 11:25:00,38.9,38.91,38.86,38.88,53400.0,21.2095,21.2149,21.1876,21.1986,53400.0
2013-04-26 11:30:00,38.87,38.9,38.86,38.89,18800.0,21.1931,21.2095,21.1876,21.204,18800.0
2013-04-26 11:35:00,38.89,38.89,38.75,38.76,26900.0,21.204,21.204,21.1277,21.1331,26900.0
2013-04-26 11:40:00,38.76,38.76,38.71,38.73,28700.0,21.1331,21.1331,21.1059,21.1168,28700.0
2013-04-26 11:45:00,38.74,38.74,38.66,38.69,34600.0,21.1222,21.1222,21.0786,21.095,34600.0
2013-04-26 11:50:00,38.69,38.71,38.67,38.7,23500.0,21.095,21.1059,21.0841,21.1004,23500.0
2013-04-26 11:55:00,38.7,38.71,38.67,38.67,26800.0,21.1004,21.1059,21.0841,21.0841,26800.0
2013-04-26 12:00:00,38.67,38.68,38.63,38.65,32900.0,21.0841,21.0895,21.0622,21.0732,32900.0
2013-04-26 12:05:00,38.65,38.7,38.64,38.7,26100.0,21.0732,21.1004,21.0677,21.1004,26100.0
2013-04-26 12:10:00,38.68,38.74,38.67,38.7,28900.0,21.0895,21.1222,21.0841,21.1004,28900.0
2013-04-26 12:15:00,38.7,38.71,38.66,38.7,20500.0,21.1004,21.1059,21.0786,21.1004,20500.0
2013-04-26 12:20:00,38.69,38.7,38.64,38.64,45700.0,21.095,21.1004,21.0677,21.0677,45700.0
2013-04-26 12:25:00,38.65,38.66,38.62,38.63,18800.0,21.0732,21.0786,21.0568,21.0622,18800.0
2013-04-26 12:30:00,38.63,38.69,38.62,38.69,21100.0,21.0622,21.095,21.0568,21.095,21100.0
2013-04-26 12:35:00,38.69,38.71,38.65,38.66,25200.0,21.095,21.1059,21.0732,21.0786,25200.0
2013-04-26 12:40:00,38.66,38.69,38.64,38.64,21800.0,21.0786,21.095,21.0677,21.0677,21800.0
2013-04-26 12:45:00,38.65,38.66,38.6,38.61,33900.0,21.0732,21.0786,21.0459,21.0513,33900.0
2013-04-26 12:50:00,38.62,38.65,38.61,38.63,32500.0,21.0568,21.0732,21.0513,21.0622,32500.0
2013-04-26 12:55:00,38.63,38.68,38.61,38.66,27600.0,21.0622,21.0895,21.0513,21.0786,27600.0
2013-04-26 13:00:00,38.66,38.73,38.65,38.73,41700.0,21.0786,21.1168,21.0732,21.1168,41700.0
2013-04-26 13:05:00,38.72,38.74,38.69,38.73,30900.0,21.1113,21.1222,21.095,21.1168,30900.0
2013-04-26 13:10:00,38.74,38.74,38.69,38.7,43500.0,21.1222,21.1222,21.095,21.1004,43500.0
2013-04-26 13:15:00,38.7,38.74,38.68,38.73,50500.0,21.1004,21.1222,21.0895,21.1168,50500.0
2013-04-26 13:20:00,38.72,38.74,38.72,38.73,43500.0,21.1113,21.1222,21.1113,21.1168,43500.0
2013-04-26 13:25:00,38.73,38.78,38.73,38.76,32100.0,21.1168,21.144,21.1168,21.1331,32100.0
2013-04-26 13:30:00,38.75,38.79,38.75,38.78,12600.0,21.1277,21.1495,21.1277,21.144,12600.0
2013-04-26 13:35:00,38.79,38.8,38.78,38.79,18300.0,21.1495,21.1549,21.144,21.1495,18300.0
2013-04-26 13:40:00,38.78,38.81,38.77,38.8,35300.0,21.144,21.1604,21.1386,21.1549,35300.0
2013-04-26 13:45:00,38.79,38.8,38.77,38.79,25700.0,21.1495,21.1549,21.1386,21.1495,25700.0
2013-04-26 13:50:00,38.79,38.8,38.74,38.75,28300.0,21.1495,21.1549,21.1222,21.1277,28300.0
2013-04-26 13:55:00,38.74,38.76,38.74,38.75,13900.0,21.1222,21.1331,21.1222,21.1277,13900.0
2013-04-26 14:00:00,38.75,38.79,38.74,38.75,37400.0,21.1277,21.1495,21.1222,21.1277,37400.0
2013-04-26 14:05:00,38.76,38.8,38.75,38.75,36000.0,21.1331,21.1549,21.1277,21.1277,36000.0
2013-04-26 14:10:00,38.76,38.77,38.73,38.73,16300.0,21.1331,21.1386,21.1168,21.1168,16300.0
2013-04-26 14:15:00,38.73,38.75,38.72,38.73,15400.0,21.1168,21.1277,21.1113,21.1168,15400.0
2013-04-26 14:20:00,38.74,38.75,38.71,38.74,24700.0,21.1222,21.1277,21.1059,21.1222,24700.0
2013-04-26 14:25:00,38.74,38.75,38.72,38.73,14700.0,21.1222,21.1277,21.1113,21.1168,14700.0
2013-04-26 14:30:00,38.72,38.74,38.67,38.67,23400.0,21.1113,21.1222,21.0841,21.0841,23400.0
2013-04-26 14:35:00,38.67,38.7,38.66,38.7,20800.0,21.0841,21.1004,21.0786,21.1004,20800.0
2013-04-26 14:40:00,38.7,38.71,38.67,38.7,24800.0,21.1004,21.1059,21.0841,21.1004,24800.0
2013-04-26 14:45:00,38.7,38.75,38.68,38.73,38500.0,21.1004,21.1277,21.0895,21.1168,38500.0
2013-04-26 14:50:00,38.73,38.74,38.7,38.71,23000.0,21.1168,21.1222,21.1004,21.1059,23000.0
2013-04-26 14:55:00,38.7,38.73,38.7,38.71,25600.0,21.1004,21.1168,21.1004,21.1059,25600.0
2013-04-26 15:00:00,38.72,38.79,38.71,38.77,54100.0,21.1113,21.1495,21.1059,21.1386,54100.0
2013-04-26 15:05:00,38.77,38.82,38.77,38.82,55000.0,21.1386,21.1658,21.1386,21.1658,55000.0
2013-04-26 15:10:00,38.81,38.82,38.79,38.79,32900.0,21.1604,21.1658,21.1495,21.1495,32900.0
2013-04-26 15:15:00,38.79,38.81,38.79,38.81,10600.0,21.1495,21.1604,21.1495,21.1604,10600.0
2013-04-26 15:20:00,38.8,38.86,38.8,38.86,45100.0,21.1549,21.1876,21.1549,21.1876,45100.0
2013-04-26 15:25:00,38.86,38.87,38.83,38.85,63900.0,21.1876,21.1931,21.1713,21.1822,63900.0
2013-04-26 15:30:00,38.85,38.85,38.82,38.83,44500.0,21.1822,21.1822,21.1658,21.1713,44500.0
2013-04-26 15:35:00,38.83,38.83,38.8,38.8,29500.0,21.1713,21.1713,21.1549,21.1549,29500.0
2013-04-26 15:40:00,38.8,38.84,38.78,38.79,54100.0,21.1549,21.1767,21.144,21.1495,54100.0
2013-04-26 15:45:00,38.8,38.8,38.76,38.79,61200.0,21.1549,21.1549,21.1331,21.1495,61200.0
2013-04-26 15:50:00,38.78,38.79,38.76,38.77,72300.0,21.144,21.1495,21.1331,21.1386,72300.0
2013-04-26 15:55:00,38.77,38.78,38.74,38.77,131700.0,21.1386,21.144,21.1222,21.1386,131700.0
2013-04-29 09:30:00,39.07,39.08,38.88,38.9,59600.0,21.3021,21.3076,21.1986,21.2095,59600.0
2013-04-29 09:35:00,38.88,38.92,38.8,38.81,18400.0,21.1986,21.2204,21.1549,21.1604,18400.0
2013-04-29 09:40:00,38.81,38.94,38.81,38.94,20400.0,21.1604,21.2313,21.1604,21.2313,20400.0
2013-04-29 09:45:00,38.92,38.98,38.92,38.94,15800.0,21.2204,21.2531,21.2204,21.2313,15800.0
2013-04-29 09:50:00,38.94,39.0,38.91,38.91,17500.0,21.2313,21.264,21.2149,21.2149,17500.0
2013-04-29 09:55:00,38.9,38.96,38.9,38.93,23400.0,21.2095,21.2422,21.2095,21.2258,23400.0
2013-04-29 10:00:00,38.94,39.02,38.92,38.98,44400.0,21.2313,21.2749,21.2204,21.2531,44400.0
2013-04-29 10:05:00,38.97,38.99,38.87,38.92,36400.0,21.2476,21.2585,21.1931,21.2204,36400.0
2013-04-29 10:10:00,38.92,38.93,38.86,38.88,15900.0,21.2204,21.2258,21.1876,21.1986,15900.0
2013-04-29 10:15:00,38.87,38.91,38.85,38.88,20400.0,21.1931,21.2149,21.1822,21.1986,20400.0
2013-04-29 10:20:00,38.87,38.92,38.87,38.9,23600.0,21.1931,21.2204,21.1931,21.2095,23600.0
2013-04-29 10:25:00,38.9,38.95,38.86,38.91,53700.0,21.2095,21.2367,21.1876,21.2149,53700.0
2013-04-29 10:30:00,38.91,38.95,38.88,38.92,17600.0,21.2149,21.2367,21.1986,21.2204,17600.0
2013-04-29 10:35:00,38.91,38.94,38.9,38.91,14700.0,21.2149,21.2313,21.2095,21.2149,14700.0
2013-04-29 10:40:00,38.91,38.94,38.91,38.93,10300.0,21.2149,21.2313,21.2149,21.2258,10300.0
2013-04-29 10:45:00,38.92,38.96,38.89,38.91,29700.0,21.2204,21.2422,21.204,21.2149,29700.0
2013-04-29 10:50:00,38.9,38.93,38.89,38.93,16000.0,21.2095,21.2258,21.204,21.2258,16000.0
2013-04-29 10:55:00,38.92,38.93,38.86,38.91,32700.0,21.2204,21.2258,21.1876,21.2149,32700.0
2013-04-29 11:00:00,38.91,38.91,38.86,38.88,27800.0,21.2149,21.2149,21.1876,21.1986,27800.0
2013-04-29 11:05:00,38.87,38.91,38.84,38.85,55300.0,21.1931,21.2149,21.1767,21.1822,55300.0
2013-04-29 11:10:00,38.84,38.87,38.83,38.86,13500.0,21.1767,21.1931,21.1713,21.1876,13500.0
2013-04-29 11:15:00,38.86,38.9,38.83,38.89,58700.0,21.1876,21.2095,21.1713,21.204,58700.0
2013-04-29 11:20:00,38.88,38.95,38.88,38.91,25600.0,21.1986,21.2367,21.1986,21.2149,25600.0
2013-04-29 11:25:00,38.91,38.94,38.9,38.94,16900.0,21.2149,21.2313,21.2095,21.2313,16900.0
2013-04-29 11:30:00,38.93,38.95,38.9,38.9,20600.0,21.2258,21.2367,21.2095,21.2095,20600.0
2013-04-29 11:35:00,38.9,38.93,38.89,38.91,29300.0,21.2095,21.2258,21.204,21.2149,29300.0
2013-04-29 11:40:00,38.91,38.95,38.9,38.93,59800.0,21.2149,21.2367,21.2095,21.2258,59800.0
2013-04-29 11:45:00,38.92,38.94,38.89,38.9,28100.0,21.2204,21.2313,21.204,21.2095,28100.0
2013-04-29 11:50:00,38.88,38.9,38.85,38.85,10400.0,21.1986,21.2095,21.1822,21.1822,10400.0
2013-04-29 11:55:00,38.85,38.86,38.82,38.84,13900.0,21.1822,21.1876,21.1658,21.1767,13900.0
2013-04-29 12:00:00,38.83,38.86,38.81,38.86,10600.0,21.1713,21.1876,21.1604,21.1876,10600.0
2013-04-29 12:05:00,38.85,38.87,38.82,38.83,14700.0,21.1822,21.1931,21.1658,21.1713,14700.0
2013-04-29 12:10:00,38.83,38.84,38.81,38.83,13600.0,21.1713,21.1767,21.1604,21.1713,13600.0
2013-04-29 12:15:00,38.83,38.83,38.8,38.8,15100.0,21.1713,21.1713,21.1549,21.1549,15100.0
2013-04-29 12:20:00,38.8,38.85,38.8,38.85,23300.0,21.1549,21.1822,21.1549,21.1822,23300.0
2013-04-29 12:25:00,38.84,38.85,38.84,38.84,10600.0,21.1767,21.1822,21.1767,21.1767,10600.0
2013-04-29 12:30:00,38.83,38.84,38.82,38.83,11300.0,21.1713,21.1767,21.1658,21.1713,11300.0
2013-04-29 12:35:00,38.83,38.87,38.83,38.87,14800.0,21.1713,21.1931,21.1713,21.1931,14800.0
2013-04-29 12:40:00,38.87,38.91,38.87,38.88,11000.0,21.1931,21.2149,21.1931,21.1986,11000.0
2013-04-29 12:45:00,38.87,38.92,38.87,38.9,67200.0,21.1931,21.2204,21.1931,21.2095,67200.0
2013-04-29 12:50:00,38.9,38.91,38.87,38.87,23400.0,21.2095,21.2149,21.1931,21.1931,23400.0
2013-04-29 12:55:00,38.87,38.88,38.86,38.87,10400.0,21.1931,21.1986,21.1876,21.1931,10400.0
2013-04-29 13:00:00,38.87,38.88,38.83,38.88,22900.0,21.1931,21.1986,21.1713,21.1986,22900.0
2013-04-29 13:05:00,38.88,38.91,38.88,38.89,20300.0,21.1986,21.2149,21.1986,21.204,20300.0
2013-04-29 13:10:00,38.89,38.92,38.85,38.89,19900.0,21.204,21.2204,21.1822,21.204,19900.0
2013-04-29 13:15:00,38.89,38.91,38.88,38.91,21000.0,21.204,21.2149,21.1986,21.2149,21000.0
2013-04-29 13:20:00,38.91,38.91,38.9,38.91,47800.0,21.2149,21.2149,21.2095,21.2149,47800.0
2013-04-29 13:25:00,38.91,38.94,38.9,38.93,44000.0,21.2149,21.2313,21.2095,21.2258,44000.0
2013-04-29 13:30:00,38.94,38.94,38.92,38.93,27700.0,21.2313,21.2313,21.2204,21.2258,27700.0
2013-04-29 13:35:00,38.92,38.93,38.91,38.92,7400.0,21.2204,21.2258,21.2149,21.2204,7400.0
2013-04-29 13:40:00,38.92,38.93,38.91,38.93,19300.0,21.2204,21.2258,21.2149,21.2258,19300.0
2013-04-29 13:45:00,38.92,38.95,38.91,38.92,25300.0,21.2204,21.2367,21.2149,21.2204,25300.0
2013-04-29 13:50:00,38.91,38.92,38.88,38.9,21300.0,21.2149,21.2204,21.1986,21.2095,21300.0
2013-04-29 13:55:00,38.9,38.92,38.89,38.9,22600.0,21.2095,21.2204,21.204,21.2095,22600.0
2013-04-29 14:00:00,38.89,38.95,38.89,38.93,20300.0,21.204,21.2367,21.204,21.2258,20300.0
2013-04-29 14:05:00,38.92,38.94,38.92,38.94,23800.0,21.2204,21.2313,21.2204,21.2313,23800.0
2013-04-29 14:10:00,38.93,38.94,38.89,38.89,23200.0,21.2258,21.2313,21.204,21.204,23200.0
2013-04-29 14:15:00,38.89,38.89,38.85,38.86,13700.0,21.204,21.204,21.1822,21.1876,13700.0
2013-04-29 14:20:00,38.85,38.88,38.85,38.87,13100.0,21.1822,21.1986,21.1822,21.1931,13100.0
2013-04-29 14:25:00,38.87,38.9,38.86,38.89,8700.0,21.1931,21.2095,21.1876,21.204,8700.0
2013-04-29 14:30:00,38.89,38.91,38.87,38.91,33700.0,21.204,21.2149,21.1931,21.2149,33700.0
2013-04-29 14:35:00,38.91,38.96,38.91,38.95,36400.0,21.2149,21.2422,21.2149,21.2367,36400.0
2013-04-29 14:40:00,38.95,38.99,38.95,38.97,9900.0,21.2367,21.2585,21.2367,21.2476,9900.0
2013-04-29 14:45:00,38.97,39.01,38.97,38.98,15500.0,21.2476,21.2694,21.2476,21.2531,15500.0
2013-04-29 14:50:00,38.98,39.01,38.98,38.99,12600.0,21.2531,21.2694,21.2531,21.2585,12600.0
2013-04-29 14:55:00,38.99,39.0,38.96,38.99,16500.0,21.2585,21.264,21.2422,21.2585,16500.0
2013-04-29 15:00:00,39.0,39.01,38.97,38.98,11900.0,21.264,21.2694,21.2476,21.2531,11900.0
2013-04-29 15:05:00,38.97,38.97,38.91,38.93,37700.0,21.2476,21.2476,21.2149,21.2258,37700.0
2013-04-29 15:10:00,38.92,38.93,38.88,38.89,16900.0,21.2204,21.2258,21.1986,21.204,16900.0
2013-04-29 15:15:00,38.88,38.93,38.88,38.89,17100.0,21.1986,21.2258,21.1986,21.204,17100.0
2013-04-29 15:20:00,38.89,38.95,38.89,38.95,63000.0,21.204,21.2367,21.204,21.2367,63000.0
2013-04-29 15:25:00,38.95,38.96,38.9,38.93,58200.0,21.2367,21.2422,21.2095,21.2258,58200.0
2013-04-29 15:30:00,38.93,38.95,38.92,38.94,25200.0,21.2258,21.2367,21.2204,21.2313,25200.0
2013-04-29 15:35:00,38.94,38.97,38.94,38.95,19200.0,21.2313,21.2476,21.2313,21.2367,19200.0
2013-04-29 15:40:00,38.96,38.99,38.96,38.98,23500.0,21.2422,21.2585,21.2422,21.2531,23500.0
2013-04-29 15:45:00,38.98,38.98,38.91,38.91,23800.0,21.2531,21.2531,21.2149,21.2149,23800.0
2013-04-29 15:50:00,38.91,38.92,38.88,38.9,31900.0,21.2149,21.2204,21.1986,21.2095,31900.0
2013-04-29 15:55:00,38.9,38.9,38.87,38.89,99100.0,21.2095,21.2095,21.1931,21.204,99100.0
2013-04-30 09:30:00,39.0,39.0,38.82,38.89,60400.0,21.264,21.264,21.1658,21.204,60400.0
2013-04-30 09:35:00,38.9,38.94,38.85,38.88,50500.0,21.2095,21.2313,21.1822,21.1986,50500.0
2013-04-30 09:40:00,38.89,38.89,38.76,38.84,33000.0,21.204,21.204,21.1331,21.1767,33000.0
2013-04-30 09:45:00,38.84,38.84,38.76,38.81,27000.0,21.1767,21.1767,21.1331,21.1604,27000.0
2013-04-30 09:50:00,38.8,38.82,38.72,38.72,45900.0,21.1549,21.1658,21.1113,21.1113,45900.0
2013-04-30 09:55:00,38.72,38.74,38.62,38.64,52600.0,21.1113,21.1222,21.0568,21.0677,52600.0
2013-04-30 10:00:00,38.63,38.72,38.59,38.6,54900.0,21.0622,21.1113,21.0404,21.0459,54900.0
2013-04-30 10:05:00,38.61,38.65,38.58,38.63,38700.0,21.0513,21.0732,21.035,21.0622,38700.0
2013-04-30 10:10:00,38.64,38.72,38.64,38.68,21700.0,21.0677,21.1113,21.0677,21.0895,21700.0
2013-04-30 10:15:00,38.67,38.7,38.65,38.69,37200.0,21.0841,21.1004,21.0732,21.095,37200.0
2013-04-30 10:20:00,38.7,38.72,38.7,38.72,18600.0,21.1004,21.1113,21.1004,21.1113,18600.0
2013-04-30 10:25:00,38.72,38.72,38.65,38.68,33000.0,21.1113,21.1113,21.0732,21.0895,33000.0
2013-04-30 10:30:00,38.68,38.74,38.68,38.73,75900.0,21.0895,21.1222,21.0895,21.1168,75900.0
2013-04-30 10:35:00,38.73,38.76,38.72,38.72,29300.0,21.1168,21.1331,21.1113,21.1113,29300.0
2013-04-30 10:40:00,38.73,38.8,38.72,38.8,30300.0,21.1168,21.1549,21.1113,21.1549,30300.0
2013-04-30 10:45:00,38.81,38.83,38.81,38.83,28900.0,21.1604,21.1713,21.1604,21.1713,28900.0
2013-04-30 10:50:00,38.82,38.83,38.67,38.67,56900.0,21.1658,21.1713,21.0841,21.0841,56900.0
2013-04-30 10:55:00,38.68,38.69,38.66,38.67,24800.0,21.0895,21.095,21.0786,21.0841,24800.0
2013-04-30 11:00:00,38.67,38.72,38.67,38.68,29300.0,21.0841,21.1113,21.0841,21.0895,29300.0
2013-04-30 11:05:00,38.67,38.72,38.67,38.72,20400.0,21.0841,21.1113,21.0841,21.1113,20400.0
2013-04-30 11:10:00,38.72,38.72,38.69,38.71,17800.0,21.1113,21.1113,21.095,21.1059,17800.0
2013-04-30 11:15:00,38.69,38.7,38.67,38.7,29500.0,21.095,21.1004,21.0841,21.1004,29500.0
2013-04-30 11:20:00,38.7,38.73,38.68,38.71,16100.0,21.1004,21.1168,21.0895,21.1059,16100.0
2013-04-30 11:25:00,38.72,38.75,38.69,38.7,46500.0,21.1113,21.1277,21.095,21.1004,46500.0
2013-04-30 11:30:00,38.71,38.74,38.65,38.67,67800.0,21.1059,21.1222,21.0732,21.0841,67800.0
2013-04-30 11:35:00,38.67,38.76,38.66,38.75,29400.0,21.0841,21.1331,21.0786,21.1277,29400.0
2013-04-30 11:40:00,38.75,38.82,38.75,38.82,22000.0,21.1277,21.1658,21.1277,21.1658,22000.0
2013-04-30 11:45:00,38.83,38.84,38.79,38.8,25500.0,21.1713,21.1767,21.1495,21.1549,25500.0
2013-04-30 11:50:00,38.79,38.84,38.76,38.83,35000.0,21.1495,21.1767,21.1331,21.1713,35000.0
2013-04-30 11:55:00,38.83,38.84,38.79,38.84,61300.0,21.1713,21.1767,21.1495,21.1767,61300.0
2013-04-30 12:00:00,38.83,38.86,38.81,38.81,27000.0,21.1713,21.1876,21.1604,21.1604,27000.0
2013-04-30 12:05:00,38.82,38.9,38.82,38.89,52200.0,21.1658,21.2095,21.1658,21.204,52200.0
2013-04-30 12:10:00,38.89,38.91,38.87,38.91,19500.0,21.204,21.2149,21.1931,21.2149,19500.0
2013-04-30 12:15:00,38.9,38.91,38.85,38.88,14100.0,21.2095,21.2149,21.1822,21.1986,14100.0
2013-04-30 12:20:00,38.88,38.88,38.82,38.83,27900.0,21.1986,21.1986,21.1658,21.1713,27900.0
2013-04-30 12:25:00,38.83,38.84,38.78,38.81,45600.0,21.1713,21.1767,21.144,21.1604,45600.0
2013-04-30 12:30:00,38.8,38.8,38.78,38.8,18900.0,21.1549,21.1549,21.144,21.1549,18900.0
2013-04-30 12:35:00,38.8,38.81,38.78,38.79,27500.0,21.1549,21.1604,21.144,21.1495,27500.0
2013-04-30 12:40:00,38.79,38.81,38.77,38.77,20100.0,21.1495,21.1604,21.1386,21.1386,20100.0
2013-04-30 12:45:00,38.77,38.86,38.77,38.86,21200.0,21.1386,21.1876,21.1386,21.1876,21200.0
2013-04-30 12:50:00,38.86,38.86,38.81,38.84,17100.0,21.1876,21.1876,21.1604,21.1767,17100.0
2013-04-30 12:55:00,38.84,38.87,38.84,38.85,18500.0,21.1767,21.1931,21.1767,21.1822,18500.0
2013-04-30 13:00:00,38.86,38.88,38.84,38.85,18000.0,21.1876,21.1986,21.1767,21.1822,18000.0
2013-04-30 13:05:00,38.86,38.89,38.86,38.87,15300.0,21.1876,21.204,21.1876,21.1931,15300.0
2013-04-30 13:10:00,38.87,38.89,38.86,38.88,14700.0,21.1931,21.204,21.1876,21.1986,14700.0
2013-04-30 13:15:00,38.88,38.89,38.85,38.85,24900.0,21.1986,21.204,21.1822,21.1822,24900.0
2013-04-30 13:20:00,38.85,38.87,38.83,38.83,16600.0,21.1822,21.1931,21.1713,21.1713,16600.0
2013-04-30 13:25:00,38.84,38.85,38.82,38.83,14400.0,21.1767,21.1822,21.1658,21.1713,14400.0
2013-04-30 13:30:00,38.83,38.84,38.8,38.83,34100.0,21.1713,21.1767,21.1549,21.1713,34100.0
2013-04-30 13:35:00,38.83,38.84,38.78,38.83,63000.0,21.1713,21.1767,21.144,21.1713,63000.0
2013-04-30 13:40:00,38.85,38.87,38.82,38.87,29400.0,21.1822,21.1931,21.1658,21.1931,29400.0
2013-04-30 13:45:00,38.86,38.89,38.84,38.84,26700.0,21.1876,21.204,21.1767,21.1767,26700.0
2013-04-30 13:50:00,38.83,38.84,38.82,38.84,24500.0,21.1713,21.1767,21.1658,21.1767,24500.0
2013-04-30 13:55:00,38.83,38.84,38.81,38.81,23900.0,21.1713,21.1767,21.1604,21.1604,23900.0
2013-04-30 14:00:00,38.82,38.83,38.76,38.77,41500.0,21.1658,21.1713,21.1331,21.1386,41500.0
2013-04-30 14:05:00,38.77,38.8,38.74,38.78,45900.0,21.1386,21.1549,21.1222,21.144,45900.0
2013-04-30 14:10:00,38.79,38.86,38.78,38.85,22500.0,21.1495,21.1876,21.144,21.1822,22500.0
2013-04-30 14:15:00,38.84,38.84,38.82,38.83,14300.0,21.1767,21.1767,21.1658,21.1713,14300.0
2013-04-30 14:20:00,38.83,38.86,38.83,38.84,10700.0,21.1713,21.1876,21.1713,21.1767,10700.0
2013-04-30 14:25:00,38.84,38.86,38.82,38.85,23000.0,21.1767,21.1876,21.1658,21.1822,23000.0
2013-04-30 14:30:00,38.86,38.87,38.83,38.83,25900.0,21.1876,21.1931,21.1713,21.1713,25900.0
2013-04-30 14:35:00,38.83,38.89,38.83,38.88,18800.0,21.1713,21.204,21.1713,21.1986,18800.0
2013-04-30 14:40:00,38.88,38.91,38.88,38.91,28800.0,21.1986,21.2149,21.1986,21.2149,28800.0
2013-04-30 14:45:00,38.91,38.92,38.89,38.9,15400.0,21.2149,21.2204,21.204,21.2095,15400.0
2013-04-30 14:50:00,38.9,38.91,38.89,38.9,13100.0,21.2095,21.2149,21.204,21.2095,13100.0
2013-04-30 14:55:00,38.9,38.9,38.88,38.89,17200.0,21.2095,21.2095,21.1986,21.204,17200.0
2013-04-30 15:00:00,38.88,38.89,38.85,38.85,23800.0,21.1986,21.204,21.1822,21.1822,23800.0
2013-04-30 15:05:00,38.86,38.91,38.86,38.91,29200.0,21.1876,21.2149,21.1876,21.2149,29200.0
2013-04-30 15:10:00,38.9,38.95,38.9,38.95,22200.0,21.2095,21.2367,21.2095,21.2367,22200.0
2013-04-30 15:15:00,38.95,38.98,38.95,38.96,39900.0,21.2367,21.2531,21.2367,21.2422,39900.0
2013-04-30 15:20:00,38.96,39.0,38.95,39.0,29400.0,21.2422,21.264,21.2367,21.264,29400.0
2013-04-30 15:25:00,39.0,39.03,38.99,39.03,43700.0,21.264,21.2803,21.2585,21.2803,43700.0
2013-04-30 15:30:00,39.03,39.07,39.01,39.02,63900.0,21.2803,21.3021,21.2694,21.2749,63900.0
2013-04-30 15:35:00,39.02,39.06,39.02,39.06,32000.0,21.2749,21.2967,21.2749,21.2967,32000.0
2013-04-30 15:40:00,39.06,39.06,39.02,39.02,47900.0,21.2967,21.2967,21.2749,21.2749,47900.0
2013-04-30 15:45:00,39.03,39.08,39.02,39.08,73000.0,21.2803,21.3076,21.2749,21.3076,73000.0
2013-04-30 15:50:00,39.08,39.1,39.06,39.07,56200.0,21.3076,21.3185,21.2967,21.3021,56200.0
2013-04-30 15:55:00,39.07,39.11,39.05,39.1,148800.0,21.3021,21.324,21.2912,21.3185,148800.0
2013-05-01 09:30:00,39.07,39.09,38.83,39.05,96400.0,21.3021,21.3131,21.1713,21.2912,96400.0
2013-05-01 09:35:00,39.05,39.05,38.77,38.78,37600.0,21.2912,21.2912,21.1386,21.144,37600.0
2013-05-01 09:40:00,38.76,38.93,38.75,38.91,38300.0,21.1331,21.2258,21.1277,21.2149,38300.0
2013-05-01 09:45:00,38.91,38.95,38.87,38.88,24500.0,21.2149,21.2367,21.1931,21.1986,24500.0
2013-05-01 09:50:00,38.88,38.88,38.77,38.78,27400.0,21.1986,21.1986,21.1386,21.144,27400.0
2013-05-01 09:55:00,38.78,38.8,38.69,38.73,29600.0,21.144,21.1549,21.095,21.1168,29600.0
2013-05-01 10:00:00,38.75,38.82,38.74,38.75,27700.0,21.1277,21.1658,21.1222,21.1277,27700.0
2013-05-01 10:05:00,38.75,38.81,38.73,38.79,28600.0,21.1277,21.1604,21.1168,21.1495,28600.0
2013-05-01 10:10:00,38.79,38.81,38.74,38.74,29300.0,21.1495,21.1604,21.1222,21.1222,29300.0
2013-05-01 10:15:00,38.74,38.76,38.7,38.72,26200.0,21.1222,21.1331,21.1004,21.1113,26200.0
2013-05-01 10:20:00,38.73,38.75,38.71,38.74,15700.0,21.1168,21.1277,21.1059,21.1222,15700.0
2013-05-01 10:25:00,38.74,38.81,38.74,38.8,14200.0,21.1222,21.1604,21.1222,21.1549,14200.0
2013-05-01 10:30:00,38.8,38.81,38.78,38.78,20200.0,21.1549,21.1604,21.144,21.144,20200.0
2013-05-01 10:35:00,38.78,38.78,38.7,38.71,42000.0,21.144,21.144,21.1004,21.1059,42000.0
2013-05-01 10:40:00,38.71,38.8,38.71,38.78,15800.0,21.1059,21.1549,21.1059,21.144,15800.0
2013-05-01 10:45:00,38.79,38.82,38.78,38.8,25200.0,21.1495,21.1658,21.144,21.1549,25200.0
2013-05-01 10:50:00,38.8,38.89,38.76,38.88,36600.0,21.1549,21.204,21.1331,21.1986,36600.0
2013-05-01 10:55:00,38.88,38.91,38.84,38.89,39900.0,21.1986,21.2149,21.1767,21.204,39900.0
2013-05-01 11:00:00,38.89,38.9,38.85,38.87,36800.0,21.204,21.2095,21.1822,21.1931,36800.0
2013-05-01 11:05:00,38.87,38.89,38.82,38.84,31000.0,21.1931,21.204,21.1658,21.1767,31000.0
2013-05-01 11:10:00,38.83,38.9,38.83,38.89,33800.0,21.1713,21.2095,21.1713,21.204,33800.0
2013-05-01 11:15:00,38.89,38.91,38.72,38.74,189300.0,21.204,21.2149,21.1113,21.1222,189300.0
2013-05-01 11:20:00,38.74,38.76,38.72,38.74,45700.0,21.1222,21.1331,21.1113,21.1222,45700.0
2013-05-01 11:25:00,38.74,38.75,38.72,38.74,21600.0,21.1222,21.1277,21.1113,21.1222,21600.0
2013-05-01 11:30:00,38.74,38.77,38.73,38.75,36800.0,21.1222,21.1386,21.1168,21.1277,36800.0
2013-05-01 11:35:00,38.76,38.82,38.76,38.8,20000.0,21.1331,21.1658,21.1331,21.1549,20000.0
2013-05-01 11:40:00,38.79,38.8,38.79,38.8,14800.0,21.1495,21.1549,21.1495,21.1549,14800.0
2013-05-01 11:45:00,38.8,38.8,38.76,38.79,24500.0,21.1549,21.1549,21.1331,21.1495,24500.0
2013-05-01 11:50:00,38.79,38.8,38.76,38.79,15400.0,21.1495,21.1549,21.1331,21.1495,15400.0
2013-05-01 11:55:00,38.79,38.8,38.77,38.77,14800.0,21.1495,21.1549,21.1386,21.1386,14800.0
2013-05-01 12:00:00,38.76,38.78,38.73,38.77,25600.0,21.1331,21.144,21.1168,21.1386,25600.0
2013-05-01 12:05:00,38.78,38.8,38.77,38.79,15900.0,21.144,21.1549,21.1386,21.1495,15900.0
2013-05-01 12:10:00,38.78,38.79,38.73,38.75,65300.0,21.144,21.1495,21.1168,21.1277,65300.0
2013-05-01 12:15:00,38.76,38.78,38.75,38.77,27700.0,21.1331,21.144,21.1277,21.1386,27700.0
2013-05-01 12:20:00,38.76,38.76,38.74,38.76,13000.0,21.1331,21.1331,21.1222,21.1331,13000.0
2013-05-01 12:25:00,38.76,38.78,38.75,38.78,9400.0,21.1331,21.144,21.1277,21.144,9400.0
2013-05-01 12:30:00,38.79,38.8,38.77,38.77,61500.0,21.1495,21.1549,21.1386,21.1386,61500.0
2013-05-01 12:35:00,38.78,38.8,38.77,38.78,15100.0,21.144,21.1549,21.1386,21.144,15100.0
2013-05-01 12:40:00,38.79,38.79,38.78,38.79,9500.0,21.1495,21.1495,21.144,21.1495,9500.0
2013-05-01 12:45:00,38.79,38.8,38.77,38.78,16700.0,21.1495,21.1549,21.1386,21.144,16700.0
2013-05-01 12:50:00,38.79,38.79,38.77,38.78,13000.0,21.1495,21.1495,21.1386,21.144,13000.0
2013-05-01 12:55:00,38.77,38.77,38.71,38.72,34100.0,21.1386,21.1386,21.1059,21.1113,34100.0
2013-05-01 13:00:00,38.71,38.72,38.67,38.67,29700.0,21.1059,21.1113,21.0841,21.0841,29700.0
2013-05-01 13:05:00,38.66,38.66,38.62,38.62,19800.0,21.0786,21.0786,21.0568,21.0568,19800.0
2013-05-01 13:10:00,38.62,38.66,38.62,38.64,20400.0,21.0568,21.0786,21.0568,21.0677,20400.0
2013-05-01 13:15:00,38.63,38.68,38.63,38.68,17500.0,21.0622,21.0895,21.0622,21.0895,17500.0
2013-05-01 13:20:00,38.67,38.68,38.65,38.67,18200.0,21.0841,21.0895,21.0732,21.0841,18200.0
2013-05-01 13:25:00,38.67,38.7,38.67,38.68,18800.0,21.0841,21.1004,21.0841,21.0895,18800.0
2013-05-01 13:30:00,38.68,38.68,38.66,38.66,14500.0,21.0895,21.0895,21.0786,21.0786,14500.0
2013-05-01 13:35:00,38.65,38.65,38.58,38.6,53300.0,21.0732,21.0732,21.035,21.0459,53300.0
2013-05-01 13:40:00,38.59,38.59,38.49,38.51,41800.0,21.0404,21.0404,20.9859,20.9968,41800.0
2013-05-01 13:45:00,38.5,38.53,38.49,38.49,36300.0,20.9914,21.0077,20.9859,20.9859,36300.0
2013-05-01 13:50:00,38.49,38.54,38.48,38.54,37800.0,20.9859,21.0132,20.9805,21.0132,37800.0
2013-05-01 13:55:00,38.53,38.54,38.5,38.5,15200.0,21.0077,21.0132,20.9914,20.9914,15200.0
2013-05-01 14:00:00,38.51,38.57,38.5,38.51,65900.0,20.9968,21.0295,20.9914,20.9968,65900.0
2013-05-01 14:05:00,38.52,38.64,38.5,38.6,29100.0,21.0023,21.0677,20.9914,21.0459,29100.0
2013-05-01 14:10:00,38.6,38.64,38.55,38.61,56200.0,21.0459,21.0677,21.0186,21.0513,56200.0
2013-05-01 14:15:00,38.61,38.62,38.57,38.59,32700.0,21.0513,21.0568,21.0295,21.0404,32700.0
2013-05-01 14:20:00,38.6,38.66,38.6,38.63,43800.0,21.0459,21.0786,21.0459,21.0622,43800.0
2013-05-01 14:25:00,38.63,38.69,38.63,38.66,47900.0,21.0622,21.095,21.0622,21.0786,47900.0
2013-05-01 14:30:00,38.67,38.68,38.64,38.66,29200.0,21.0841,21.0895,21.0677,21.0786,29200.0
2013-05-01 14:35:00,38.65,38.67,38.63,38.66,32900.0,21.0732,21.0841,21.0622,21.0786,32900.0
2013-05-01 14:40:00,38.66,38.7,38.66,38.7,31500.0,21.0786,21.1004,21.0786,21.1004,31500.0
2013-05-01 14:45:00,38.7,38.73,38.67,38.71,44200.0,21.1004,21.1168,21.0841,21.1059,44200.0
2013-05-01 14:50:00,38.72,38.73,38.69,38.7,28400.0,21.1113,21.1168,21.095,21.1004,28400.0
2013-05-01 14:55:00,38.71,38.74,38.66,38.67,30600.0,21.1059,21.1222,21.0786,21.0841,30600.0
2013-05-01 15:00:00,38.67,38.7,38.64,38.65,34500.0,21.0841,21.1004,21.0677,21.0732,34500.0
2013-05-01 15:05:00,38.65,38.66,38.63,38.64,32400.0,21.0732,21.0786,21.0622,21.0677,32400.0
2013-05-01 15:10:00,38.64,38.65,38.59,38.6,25100.0,21.0677,21.0732,21.0404,21.0459,25100.0
2013-05-01 15:15:00,38.6,38.62,38.56,38.62,42600.0,21.0459,21.0568,21.0241,21.0568,42600.0
2013-05-01 15:20:00,38.62,38.62,38.57,38.58,51500.0,21.0568,21.0568,21.0295,21.035,51500.0
2013-05-01 15:25:00,38.58,38.64,38.58,38.62,73500.0,21.035,21.0677,21.035,21.0568,73500.0
2013-05-01 15:30:00,38.63,38.67,38.62,38.67,34600.0,21.0622,21.0841,21.0568,21.0841,34600.0
2013-05-01 15:35:00,38.66,38.69,38.62,38.62,58700.0,21.0786,21.095,21.0568,21.0568,58700.0
2013-05-01 15:40:00,38.62,38.64,38.54,38.54,79300.0,21.0568,21.0677,21.0132,21.0132,79300.0
2013-05-01 15:45:00,38.54,38.55,38.48,38.49,116800.0,21.0132,21.0186,20.9805,20.9859,116800.0
2013-05-01 15:50:00,38.49,38.51,38.46,38.48,74100.0,20.9859,20.9968,20.9696,20.9805,74100.0
2013-05-01 15:55:00,38.48,38.58,38.48,38.56,251300.0,20.9805,21.035,20.9805,21.0241,251300.0
2013-05-02 09:30:00,38.54,38.61,38.48,38.53,80200.0,21.0132,21.0513,20.9805,21.0077,80200.0
2013-05-02 09:35:00,38.53,38.64,38.5,38.61,56400.0,21.0077,21.0677,20.9914,21.0513,56400.0
2013-05-02 09:40:00,38.61,38.67,38.56,38.65,23700.0,21.0513,21.0841,21.0241,21.0732,23700.0
2013-05-02 09:45:00,38.67,38.73,38.63,38.63,34700.0,21.0841,21.1168,21.0622,21.0622,34700.0
2013-05-02 09:50:00,38.63,38.65,38.57,38.6,75500.0,21.0622,21.0732,21.0295,21.0459,75500.0
2013-05-02 09:55:00,38.59,38.59,38.47,38.49,21900.0,21.0404,21.0404,20.975,20.9859,21900.0
2013-05-02 10:00:00,38.48,38.57,38.47,38.5,45100.0,20.9805,21.0295,20.975,20.9914,45100.0
2013-05-02 10:05:00,38.49,38.53,38.48,38.52,31400.0,20.9859,21.0077,20.9805,21.0023,31400.0
2013-05-02 10:10:00,38.52,38.6,38.5,38.6,36100.0,21.0023,21.0459,20.9914,21.0459,36100.0
2013-05-02 10:15:00,38.6,38.63,38.57,38.57,28700.0,21.0459,21.0622,21.0295,21.0295,28700.0
2013-05-02 10:20:00,38.56,38.6,38.54,38.59,31500.0,21.0241,21.0459,21.0132,21.0404,31500.0
2013-05-02 10:25:00,38.59,38.63,38.59,38.6,17500.0,21.0404,21.0622,21.0404,21.0459,17500.0
2013-05-02 10:30:00,38.59,38.59,38.52,38.55,34800.0,21.0404,21.0404,21.0023,21.0186,34800.0
2013-05-02 10:35:00,38.56,38.56,38.51,38.54,30900.0,21.0241,21.0241,20.9968,21.0132,30900.0
2013-05-02 10:40:00,38.54,38.54,38.48,38.52,37000.0,21.0132,21.0132,20.9805,21.0023,37000.0
2013-05-02 10:45:00,38.52,38.53,38.42,38.44,45600.0,21.0023,21.0077,20.9477,20.9587,45600.0
2013-05-02 10:50:00,38.44,38.48,38.42,38.48,25900.0,20.9587,20.9805,20.9477,20.9805,25900.0
2013-05-02 10:55:00,38.48,38.57,38.46,38.55,22600.0,20.9805,21.0295,20.9696,21.0186,22600.0
2013-05-02 11:00:00,38.56,38.6,38.55,38.58,27100.0,21.0241,21.0459,21.0186,21.035,27100.0
2013-05-02 11:05:00,38.59,38.66,38.59,38.64,28500.0,21.0404,21.0786,21.0404,21.0677,28500.0
2013-05-02 11:10:00,38.64,38.71,38.63,38.7,38200.0,21.0677,21.1059,21.0622,21.1004,38200.0
2013-05-02 11:15:00,38.7,38.72,38.69,38.7,16300.0,21.1004,21.1113,21.095,21.1004,16300.0
2013-05-02 11:20:00,38.71,38.77,38.7,38.77,64800.0,21.1059,21.1386,21.1004,21.1386,64800.0
2013-05-02 11:25:00,38.77,38.8,38.76,38.8,108400.0,21.1386,21.1549,21.1331,21.1549,108400.0
2013-05-02 11:30:00,38.79,38.8,38.77,38.78,39200.0,21.1495,21.1549,21.1386,21.144,39200.0
2013-05-02 11:35:00,38.78,38.79,38.73,38.74,23600.0,21.144,21.1495,21.1168,21.1222,23600.0
2013-05-02 11:40:00,38.74,38.76,38.72,38.75,16400.0,21.1222,21.1331,21.1113,21.1277,16400.0
2013-05-02 11:45:00,38.74,38.75,38.73,38.74,13900.0,21.1222,21.1277,21.1168,21.1222,13900.0
2013-05-02 11:50:00,38.74,38.76,38.74,38.75,12700.0,21.1222,21.1331,21.1222,21.1277,12700.0
2013-05-02 11:55:00,38.74,38.76,38.73,38.75,30900.0,21.1222,21.1331,21.1168,21.1277,30900.0
2013-05-02 12:00:00,38.74,38.78,38.73,38.76,36600.0,21.1222,21.144,21.1168,21.1331,36600.0
2013-05-02 12:05:00,38.76,38.79,38.76,38.77,9400.0,21.1331,21.1495,21.1331,21.1386,9400.0
2013-05-02 12:10:00,38.77,38.79,38.75,38.79,34000.0,21.1386,21.1495,21.1277,21.1495,34000.0
2013-05-02 12:15:00,38.78,38.8,38.76,38.78,24800.0,21.144,21.1549,21.1331,21.144,24800.0
2013-05-02 12:20:00,38.78,38.78,38.69,38.71,39900.0,21.144,21.144,21.095,21.1059,39900.0
2013-05-02 12:25:00,38.7,38.71,38.65,38.67,16600.0,21.1004,21.1059,21.0732,21.0841,16600.0
2013-05-02 12:30:00,38.67,38.68,38.65,38.65,12000.0,21.0841,21.0895,21.0732,21.0732,12000.0
2013-05-02 12:35:00,38.64,38.64,38.62,38.62,11100.0,21.0677,21.0677,21.0568,21.0568,11100.0
2013-05-02 12:40:00,38.62,38.63,38.61,38.61,13100.0,21.0568,21.0622,21.0513,21.0513,13100.0
2013-05-02 12:45:00,38.62,38.62,38.6,38.61,15900.0,21.0568,21.0568,21.0459,21.0513,15900.0
2013-05-02 12:50:00,38.61,38.64,38.6,38.63,21500.0,21.0513,21.0677,21.0459,21.0622,21500.0
2013-05-02 12:55:00,38.63,38.68,38.63,38.66,19000.0,21.0622,21.0895,21.0622,21.0786,19000.0
2013-05-02 13:00:00,38.66,38.68,38.65,38.66,15400.0,21.0786,21.0895,21.0732,21.0786,15400.0
2013-05-02 13:05:00,38.66,38.67,38.64,38.65,19100.0,21.0786,21.0841,21.0677,21.0732,19100.0
2013-05-02 13:10:00,38.65,38.66,38.64,38.65,8800.0,21.0732,21.0786,21.0677,21.0732,8800.0
2013-05-02 13:15:00,38.65,38.67,38.64,38.67,21900.0,21.0732,21.0841,21.0677,21.0841,21900.0
2013-05-02 13:20:00,38.67,38.67,38.65,38.66,22100.0,21.0841,21.0841,21.0732,21.0786,22100.0
2013-05-02 13:25:00,38.66,38.69,38.65,38.66,24400.0,21.0786,21.095,21.0732,21.0786,24400.0
2013-05-02 13:30:00,38.66,38.68,38.66,38.68,20400.0,21.0786,21.0895,21.0786,21.0895,20400.0
2013-05-02 13:35:00,38.67,38.69,38.65,38.68,25500.0,21.0841,21.095,21.0732,21.0895,25500.0
2013-05-02 13:40:00,38.68,38.72,38.68,38.7,27800.0,21.0895,21.1113,21.0895,21.1004,27800.0
2013-05-02 13:45:00,38.69,38.72,38.68,38.7,19100.0,21.095,21.1113,21.0895,21.1004,19100.0
2013-05-02 13:50:00,38.69,38.72,38.69,38.72,15000.0,21.095,21.1113,21.095,21.1113,15000.0
2013-05-02 13:55:00,38.72,38.73,38.7,38.71,11100.0,21.1113,21.1168,21.1004,21.1059,11100.0
2013-05-02 14:00:00,38.7,38.71,38.66,38.67,25200.0,21.1004,21.1059,21.0786,21.0841,25200.0
2013-05-02 14:05:00,38.66,38.69,38.66,38.66,34300.0,21.0786,21.095,21.0786,21.0786,34300.0
2013-05-02 14:10:00,38.66,38.69,38.66,38.69,18500.0,21.0786,21.095,21.0786,21.095,18500.0
2013-05-02 14:15:00,38.69,38.72,38.66,38.71,45400.0,21.095,21.1113,21.0786,21.1059,45400.0
2013-05-02 14:20:00,38.72,38.72,38.7,38.71,19600.0,21.1113,21.1113,21.1004,21.1059,19600.0
2013-05-02 14:25:00,38.71,38.74,38.7,38.72,21100.0,21.1059,21.1222,21.1004,21.1113,21100.0
2013-05-02 14:30:00,38.72,38.76,38.69,38.75,35500.0,21.1113,21.1331,21.095,21.1277,35500.0
2013-05-02 14:35:00,38.76,38.78,38.75,38.75,30600.0,21.1331,21.144,21.1277,21.1277,30600.0
2013-05-02 14:40:00,38.76,38.78,38.76,38.76,32900.0,21.1331,21.144,21.1331,21.1331,32900.0
2013-05-02 14:45:00,38.75,38.76,38.73,38.73,37400.0,21.1277,21.1331,21.1168,21.1168,37400.0
2013-05-02 14:50:00,38.73,38.74,38.72,38.73,23000.0,21.1168,21.1222,21.1113,21.1168,23000.0
2013-05-02 14:55:00,38.72,38.73,38.71,38.72,20400.0,21.1113,21.1168,21.1059,21.1113,20400.0
2013-05-02 15:00:00,38.73,38.73,38.72,38.73,14000.0,21.1168,21.1168,21.1113,21.1168,14000.0
2013-05-02 15:05:00,38.73,38.73,38.68,38.68,21400.0,21.1168,21.1168,21.0895,21.0895,21400.0
2013-05-02 15:10:00,38.68,38.71,38.68,38.71,20500.0,21.0895,21.1059,21.0895,21.1059,20500.0
2013-05-02 15:15:00,38.71,38.75,38.7,38.73,44300.0,21.1059,21.1277,21.1004,21.1168,44300.0
2013-05-02 15:20:00,38.72,38.76,38.72,38.75,23000.0,21.1113,21.1331,21.1113,21.1277,23000.0
2013-05-02 15:25:00,38.75,38.77,38.74,38.76,34200.0,21.1277,21.1386,21.1222,21.1331,34200.0
2013-05-02 15:30:00,38.75,38.76,38.72,38.72,29500.0,21.1277,21.1331,21.1113,21.1113,29500.0
2013-05-02 15:35:00,38.72,38.73,38.72,38.73,20900.0,21.1113,21.1168,21.1113,21.1168,20900.0
2013-05-02 15:40:00,38.73,38.73,38.67,38.67,44200.0,21.1168,21.1168,21.0841,21.0841,44200.0
2013-05-02 15:45:00,38.68,38.69,38.68,38.69,53300.0,21.0895,21.095,21.0895,21.095,53300.0
2013-05-02 15:50:00,38.69,38.7,38.68,38.7,47100.0,21.095,21.1004,21.0895,21.1004,47100.0
2013-05-02 15:55:00,38.7,38.72,38.68,38.71,129200.0,21.1004,21.1113,21.0895,21.1059,129200.0
2013-05-03 09:30:00,38.93,38.94,38.76,38.81,64300.0,21.2258,21.2313,21.1331,21.1604,64300.0
2013-05-03 09:35:00,38.81,38.87,38.79,38.86,62300.0,21.1604,21.1931,21.1495,21.1876,62300.0
2013-05-03 09:40:00,38.85,38.9,38.85,38.9,72400.0,21.1822,21.2095,21.1822,21.2095,72400.0
2013-05-03 09:45:00,38.9,38.91,38.78,38.78,66700.0,21.2095,21.2149,21.144,21.144,66700.0
2013-05-03 09:50:00,38.78,38.86,38.78,38.85,127300.0,21.144,21.1876,21.144,21.1822,127300.0
2013-05-03 09:55:00,38.85,38.88,38.79,38.79,63000.0,21.1822,21.1986,21.1495,21.1495,63000.0
2013-05-03 10:00:00,38.79,38.83,38.69,38.73,34000.0,21.1495,21.1713,21.095,21.1168,34000.0
2013-05-03 10:05:00,38.73,38.73,38.69,38.72,30300.0,21.1168,21.1168,21.095,21.1113,30300.0
2013-05-03 10:10:00,38.71,38.73,38.66,38.67,59800.0,21.1059,21.1168,21.0786,21.0841,59800.0
2013-05-03 10:15:00,38.66,38.66,38.59,38.59,30200.0,21.0786,21.0786,21.0404,21.0404,30200.0
2013-05-03 10:20:00,38.59,38.7,38.56,38.7,75100.0,21.0404,21.1004,21.0241,21.1004,75100.0
2013-05-03 10:25:00,38.7,38.77,38.7,38.77,120800.0,21.1004,21.1386,21.1004,21.1386,120800.0
2013-05-03 10:30:00,38.76,38.84,38.76,38.84,80300.0,21.1331,21.1767,21.1331,21.1767,80300.0
2013-05-03 10:35:00,38.84,38.85,38.82,38.83,45600.0,21.1767,21.1822,21.1658,21.1713,45600.0
2013-05-03 10:40:00,38.84,38.84,38.8,38.8,23800.0,21.1767,21.1767,21.1549,21.1549,23800.0
2013-05-03 10:45:00,38.8,38.81,38.76,38.8,25200.0,21.1549,21.1604,21.1331,21.1549,25200.0
2013-05-03 10:50:00,38.8,38.82,38.79,38.81,27200.0,21.1549,21.1658,21.1495,21.1604,27200.0
2013-05-03 10:55:00,38.81,38.82,38.78,38.79,30400.0,21.1604,21.1658,21.144,21.1495,30400.0
2013-05-03 11:00:00,38.79,38.83,38.78,38.83,21100.0,21.1495,21.1713,21.144,21.1713,21100.0
2013-05-03 11:05:00,38.83,38.85,38.82,38.84,26800.0,21.1713,21.1822,21.1658,21.1767,26800.0
2013-05-03 11:10:00,38.85,38.86,38.83,38.83,16200.0,21.1822,21.1876,21.1713,21.1713,16200.0
2013-05-03 11:15:00,38.83,38.83,38.81,38.82,26700.0,21.1713,21.1713,21.1604,21.1658,26700.0
2013-05-03 11:20:00,38.81,38.85,38.81,38.84,27000.0,21.1604,21.1822,21.1604,21.1767,27000.0
2013-05-03 11:25:00,38.84,38.85,38.81,38.81,16800.0,21.1767,21.1822,21.1604,21.1604,16800.0
2013-05-03 11:30:00,38.8,38.83,38.79,38.79,23300.0,21.1549,21.1713,21.1495,21.1495,23300.0
2013-05-03 11:35:00,38.78,38.8,38.78,38.8,20400.0,21.144,21.1549,21.144,21.1549,20400.0
2013-05-03 11:40:00,38.79,38.83,38.79,38.81,20100.0,21.1495,21.1713,21.1495,21.1604,20100.0
2013-05-03 11:45:00,38.81,38.84,38.81,38.84,13800.0,21.1604,21.1767,21.1604,21.1767,13800.0
2013-05-03 11:50:00,38.84,38.85,38.83,38.84,17100.0,21.1767,21.1822,21.1713,21.1767,17100.0
2013-05-03 11:55:00,38.85,38.85,38.82,38.82,13200.0,21.1822,21.1822,21.1658,21.1658,13200.0
2013-05-03 12:00:00,38.84,38.85,38.83,38.85,12900.0,21.1767,21.1822,21.1713,21.1822,12900.0
2013-05-03 12:05:00,38.84,38.84,38.78,38.78,22500.0,21.1767,21.1767,21.144,21.144,22500.0
2013-05-03 12:10:00,38.79,38.83,38.78,38.83,32400.0,21.1495,21.1713,21.144,21.1713,32400.0
2013-05-03 12:15:00,38.84,38.85,38.83,38.85,14500.0,21.1767,21.1822,21.1713,21.1822,14500.0
2013-05-03 12:20:00,38.85,38.85,38.83,38.85,11900.0,21.1822,21.1822,21.1713,21.1822,11900.0
2013-05-03 12:25:00,38.84,38.85,38.82,38.83,15400.0,21.1767,21.1822,21.1658,21.1713,15400.0
2013-05-03 12:30:00,38.83,38.86,38.83,38.84,23700.0,21.1713,21.1876,21.1713,21.1767,23700.0
2013-05-03 12:35:00,38.84,38.86,38.82,38.82,32700.0,21.1767,21.1876,21.1658,21.1658,32700.0
2013-05-03 12:40:00,38.82,38.83,38.79,38.79,13200.0,21.1658,21.1713,21.1495,21.1495,13200.0
2013-05-03 12:45:00,38.79,38.8,38.75,38.77,18800.0,21.1495,21.1549,21.1277,21.1386,18800.0
2013-05-03 12:50:00,38.77,38.79,38.76,38.77,17400.0,21.1386,21.1495,21.1331,21.1386,17400.0
2013-05-03 12:55:00,38.77,38.8,38.77,38.78,11200.0,21.1386,21.1549,21.1386,21.144,11200.0
2013-05-03 13:00:00,38.8,38.81,38.78,38.78,15500.0,21.1549,21.1604,21.144,21.144,15500.0
2013-05-03 13:05:00,38.78,38.79,38.77,38.77,22500.0,21.144,21.1495,21.1386,21.1386,22500.0
2013-05-03 13:10:00,38.78,38.82,38.78,38.82,29100.0,21.144,21.1658,21.144,21.1658,29100.0
2013-05-03 13:15:00,38.81,38.82,38.8,38.82,29500.0,21.1604,21.1658,21.1549,21.1658,29500.0
2013-05-03 13:20:00,38.81,38.82,38.78,38.8,26700.0,21.1604,21.1658,21.144,21.1549,26700.0
2013-05-03 13:25:00,38.8,38.8,38.76,38.79,21700.0,21.1549,21.1549,21.1331,21.1495,21700.0
2013-05-03 13:30:00,38.79,38.84,38.79,38.83,19600.0,21.1495,21.1767,21.1495,21.1713,19600.0
2013-05-03 13:35:00,38.84,38.86,38.83,38.85,47800.0,21.1767,21.1876,21.1713,21.1822,47800.0
2013-05-03 13:40:00,38.85,38.88,38.85,38.85,45000.0,21.1822,21.1986,21.1822,21.1822,45000.0
2013-05-03 13:45:00,38.85,38.85,38.83,38.85,40400.0,21.1822,21.1822,21.1713,21.1822,40400.0
2013-05-03 13:50:00,38.85,38.85,38.83,38.83,18900.0,21.1822,21.1822,21.1713,21.1713,18900.0
2013-05-03 13:55:00,38.83,38.83,38.78,38.78,32700.0,21.1713,21.1713,21.144,21.144,32700.0
2013-05-03 14:00:00,38.79,38.8,38.78,38.79,24100.0,21.1495,21.1549,21.144,21.1495,24100.0
2013-05-03 14:05:00,38.79,38.8,38.77,38.79,41500.0,21.1495,21.1549,21.1386,21.1495,41500.0
2013-05-03 14:10:00,38.8,38.81,38.78,38.8,21200.0,21.1549,21.1604,21.144,21.1549,21200.0
2013-05-03 14:15:00,38.8,38.8,38.76,38.77,44800.0,21.1549,21.1549,21.1331,21.1386,44800.0
2013-05-03 14:20:00,38.78,38.79,38.76,38.76,30800.0,21.144,21.1495,21.1331,21.1331,30800.0
2013-05-03 14:25:00,38.76,38.77,38.75,38.76,23000.0,21.1331,21.1386,21.1277,21.1331,23000.0
2013-05-03 14:30:00,38.76,38.78,38.75,38.76,41200.0,21.1331,21.144,21.1277,21.1331,41200.0
2013-05-03 14:35:00,38.75,38.77,38.72,38.72,27700.0,21.1277,21.1386,21.1113,21.1113,27700.0
2013-05-03 14:40:00,38.73,38.73,38.71,38.73,36100.0,21.1168,21.1168,21.1059,21.1168,36100.0
2013-05-03 14:45:00,38.73,38.78,38.71,38.78,53800.0,21.1168,21.144,21.1059,21.144,53800.0
2013-05-03 14:50:00,38.78,38.79,38.77,38.77,52200.0,21.144,21.1495,21.1386,21.1386,52200.0
2013-05-03 14:55:00,38.78,38.8,38.72,38.72,28500.0,21.144,21.1549,21.1113,21.1113,28500.0
2013-05-03 15:00:00,38.72,38.75,38.71,38.74,46500.0,21.1113,21.1277,21.1059,21.1222,46500.0
2013-05-03 15:05:00,38.74,38.76,38.74,38.76,27100.0,21.1222,21.1331,21.1222,21.1331,27100.0
2013-05-03 15:10:00,38.75,38.77,38.74,38.76,54000.0,21.1277,21.1386,21.1222,21.1331,54000.0
2013-05-03 15:15:00,38.75,38.77,38.73,38.74,65100.0,21.1277,21.1386,21.1168,21.1222,65100.0
2013-05-03 15:20:00,38.75,38.76,38.73,38.76,50400.0,21.1277,21.1331,21.1168,21.1331,50400.0
2013-05-03 15:25:00,38.75,38.76,38.71,38.72,41200.0,21.1277,21.1331,21.1059,21.1113,41200.0
2013-05-03 15:30:00,38.72,38.73,38.71,38.71,60200.0,21.1113,21.1168,21.1059,21.1059,60200.0
2013-05-03 15:35:00,38.71,38.73,38.7,38.72,57400.0,21.1059,21.1168,21.1004,21.1113,57400.0
2013-05-03 15:40:00,38.73,38.73,38.72,38.72,53700.0,21.1168,21.1168,21.1113,21.1113,53700.0
2013-05-03 15:45:00,38.71,38.82,38.71,38.81,100300.0,21.1059,21.1658,21.1059,21.1604,100300.0
2013-05-03 15:50:00,38.81,38.85,38.8,38.85,130600.0,21.1604,21.1822,21.1549,21.1822,130600.0
2013-05-03 15:55:00,38.84,38.89,38.82,38.83,379100.0,21.1767,21.204,21.1658,21.1713,379100.0
2013-05-06 09:30:00,38.96,39.23,38.96,39.2,134600.0,21.2422,21.3894,21.2422,21.373,134600.0
2013-05-06 09:35:00,39.17,39.21,39.12,39.14,60400.0,21.3567,21.3785,21.3294,21.3403,60400.0
2013-05-06 09:40:00,39.15,39.15,39.07,39.1,32300.0,21.3458,21.3458,21.3021,21.3185,32300.0
2013-05-06 09:45:00,39.09,39.11,39.01,39.04,54300.0,21.3131,21.324,21.2694,21.2858,54300.0
2013-05-06 09:50:00,39.02,39.04,39.0,39.03,25400.0,21.2749,21.2858,21.264,21.2803,25400.0
2013-05-06 09:55:00,39.04,39.04,38.98,39.0,33500.0,21.2858,21.2858,21.2531,21.264,33500.0
2013-05-06 10:00:00,39.01,39.02,38.94,38.94,66900.0,21.2694,21.2749,21.2313,21.2313,66900.0
2013-05-06 10:05:00,38.94,38.94,38.85,38.85,41500.0,21.2313,21.2313,21.1822,21.1822,41500.0
2013-05-06 10:10:00,38.86,38.9,38.79,38.81,51100.0,21.1876,21.2095,21.1495,21.1604,51100.0
2013-05-06 10:15:00,38.81,38.84,38.8,38.81,16100.0,21.1604,21.1767,21.1549,21.1604,16100.0
2013-05-06 10:20:00,38.8,38.82,38.79,38.79,21400.0,21.1549,21.1658,21.1495,21.1495,21400.0
2013-05-06 10:25:00,38.8,38.9,38.77,38.9,18800.0,21.1549,21.2095,21.1386,21.2095,18800.0
2013-05-06 10:30:00,38.9,38.95,38.86,38.94,76700.0,21.2095,21.2367,21.1876,21.2313,76700.0
2013-05-06 10:35:00,38.94,38.94,38.89,38.9,50700.0,21.2313,21.2313,21.204,21.2095,50700.0
2013-05-06 10:40:00,38.9,38.97,38.88,38.97,91600.0,21.2095,21.2476,21.1986,21.2476,91600.0
2013-05-06 10:45:00,38.97,39.03,38.97,38.99,76600.0,21.2476,21.2803,21.2476,21.2585,76600.0
2013-05-06 10:50:00,38.99,39.01,38.96,38.98,85100.0,21.2585,21.2694,21.2422,21.2531,85100.0
2013-05-06 10:55:00,38.98,39.0,38.95,39.0,72700.0,21.2531,21.264,21.2367,21.264,72700.0
2013-05-06 11:00:00,38.99,39.02,38.97,38.97,46600.0,21.2585,21.2749,21.2476,21.2476,46600.0
2013-05-06 11:05:00,38.97,39.01,38.97,38.99,68900.0,21.2476,21.2694,21.2476,21.2585,68900.0
2013-05-06 11:10:00,39.0,39.01,38.96,39.01,43100.0,21.264,21.2694,21.2422,21.2694,43100.0
2013-05-06 11:15:00,39.0,39.07,39.0,39.07,40700.0,21.264,21.3021,21.264,21.3021,40700.0
2013-05-06 11:20:00,39.06,39.09,39.05,39.09,19100.0,21.2967,21.3131,21.2912,21.3131,19100.0
2013-05-06 11:25:00,39.09,39.1,39.07,39.08,45900.0,21.3131,21.3185,21.3021,21.3076,45900.0
2013-05-06 11:30:00,39.07,39.07,39.03,39.03,25500.0,21.3021,21.3021,21.2803,21.2803,25500.0
2013-05-06 11:35:00,39.02,39.07,39.02,39.06,24400.0,21.2749,21.3021,21.2749,21.2967,24400.0
2013-05-06 11:40:00,39.06,39.1,39.06,39.08,47700.0,21.2967,21.3185,21.2967,21.3076,47700.0
2013-05-06 11:45:00,39.08,39.11,39.07,39.09,61100.0,21.3076,21.324,21.3021,21.3131,61100.0
2013-05-06 11:50:00,39.09,39.11,39.09,39.1,3600.0,21.3131,21.324,21.3131,21.3185,3600.0
2013-05-06 11:55:00,39.11,39.11,39.09,39.09,10200.0,21.324,21.324,21.3131,21.3131,10200.0
2013-05-06 12:00:00,39.1,39.11,39.09,39.09,22200.0,21.3185,21.324,21.3131,21.3131,22200.0
2013-05-06 12:05:00,39.1,39.11,39.08,39.1,35500.0,21.3185,21.324,21.3076,21.3185,35500.0
2013-05-06 12:10:00,39.11,39.13,39.11,39.12,11000.0,21.324,21.3349,21.324,21.3294,11000.0
2013-05-06 12:15:00,39.12,39.14,39.1,39.11,15900.0,21.3294,21.3403,21.3185,21.324,15900.0
2013-05-06 12:20:00,39.11,39.11,39.09,39.09,15900.0,21.324,21.324,21.3131,21.3131,15900.0
2013-05-06 12:25:00,39.09,39.11,39.08,39.08,8700.0,21.3131,21.324,21.3076,21.3076,8700.0
2013-05-06 12:30:00,39.09,39.11,39.08,39.1,16200.0,21.3131,21.324,21.3076,21.3185,16200.0
2013-05-06 12:35:00,39.1,39.12,39.07,39.11,32500.0,21.3185,21.3294,21.3021,21.324,32500.0
2013-05-06 12:40:00,39.11,39.11,39.09,39.11,16200.0,21.324,21.324,21.3131,21.324,16200.0
2013-05-06 12:45:00,39.11,39.14,39.1,39.14,29400.0,21.324,21.3403,21.3185,21.3403,29400.0
2013-05-06 12:50:00,39.14,39.16,39.12,39.16,34700.0,21.3403,21.3512,21.3294,21.3512,34700.0
2013-05-06 12:55:00,39.15,39.16,39.12,39.15,16900.0,21.3458,21.3512,21.3294,21.3458,16900.0
2013-05-06 13:00:00,39.15,39.16,39.14,39.15,11800.0,21.3458,21.3512,21.3403,21.3458,11800.0
2013-05-06 13:05:00,39.15,39.17,39.15,39.15,19000.0,21.3458,21.3567,21.3458,21.3458,19000.0
2013-05-06 13:10:00,39.16,39.16,39.14,39.16,26200.0,21.3512,21.3512,21.3403,21.3512,26200.0
2013-05-06 13:15:00,39.16,39.18,39.15,39.15,13200.0,21.3512,21.3621,21.3458,21.3458,13200.0
2013-05-06 13:20:00,39.16,39.17,39.15,39.16,12300.0,21.3512,21.3567,21.3458,21.3512,12300.0
2013-05-06 13:25:00,39.15,39.18,39.15,39.17,13900.0,21.3458,21.3621,21.3458,21.3567,13900.0
2013-05-06 13:30:00,39.16,39.18,39.15,39.15,19700.0,21.3512,21.3621,21.3458,21.3458,19700.0
2013-05-06 13:35:00,39.15,39.17,39.13,39.15,20000.0,21.3458,21.3567,21.3349,21.3458,20000.0
2013-05-06 13:40:00,39.14,39.15,39.08,39.08,29200.0,21.3403,21.3458,21.3076,21.3076,29200.0
2013-05-06 13:45:00,39.09,39.09,39.07,39.07,10700.0,21.3131,21.3131,21.3021,21.3021,10700.0
2013-05-06 13:50:00,39.07,39.1,39.07,39.09,15600.0,21.3021,21.3185,21.3021,21.3131,15600.0
2013-05-06 13:55:00,39.09,39.11,39.08,39.09,41600.0,21.3131,21.324,21.3076,21.3131,41600.0
2013-05-06 14:00:00,39.08,39.1,39.08,39.1,21600.0,21.3076,21.3185,21.3076,21.3185,21600.0
2013-05-06 14:05:00,39.1,39.1,39.07,39.1,21100.0,21.3185,21.3185,21.3021,21.3185,21100.0
2013-05-06 14:10:00,39.1,39.14,39.09,39.14,23800.0,21.3185,21.3403,21.3131,21.3403,23800.0
2013-05-06 14:15:00,39.13,39.14,39.11,39.14,32700.0,21.3349,21.3403,21.324,21.3403,32700.0
2013-05-06 14:20:00,39.13,39.15,39.12,39.14,23300.0,21.3349,21.3458,21.3294,21.3403,23300.0
2013-05-06 14:25:00,39.15,39.15,39.09,39.09,28800.0,21.3458,21.3458,21.3131,21.3131,28800.0
2013-05-06 14:30:00,39.09,39.12,39.09,39.11,18800.0,21.3131,21.3294,21.3131,21.324,18800.0
2013-05-06 14:35:00,39.11,39.13,39.1,39.11,25200.0,21.324,21.3349,21.3185,21.324,25200.0
2013-05-06 14:40:00,39.12,39.12,39.09,39.1,29000.0,21.3294,21.3294,21.3131,21.3185,29000.0
2013-05-06 14:45:00,39.09,39.1,39.06,39.08,26100.0,21.3131,21.3185,21.2967,21.3076,26100.0
2013-05-06 14:50:00,39.08,39.1,39.07,39.1,28600.0,21.3076,21.3185,21.3021,21.3185,28600.0
2013-05-06 14:55:00,39.1,39.1,39.07,39.07,25000.0,21.3185,21.3185,21.3021,21.3021,25000.0
2013-05-06 15:00:00,39.08,39.09,39.06,39.07,15100.0,21.3076,21.3131,21.2967,21.3021,15100.0
2013-05-06 15:05:00,39.07,39.07,39.02,39.03,29400.0,21.3021,21.3021,21.2749,21.2803,29400.0
2013-05-06 15:10:00,39.04,39.06,39.01,39.01,25900.0,21.2858,21.2967,21.2694,21.2694,25900.0
2013-05-06 15:15:00,39.0,39.02,38.99,39.01,19800.0,21.264,21.2749,21.2585,21.2694,19800.0
2013-05-06 15:20:00,39.02,39.03,39.0,39.02,26000.0,21.2749,21.2803,21.264,21.2749,26000.0
2013-05-06 15:25:00,39.02,39.05,39.02,39.05,33300.0,21.2749,21.2912,21.2749,21.2912,33300.0
2013-05-06 15:30:00,39.05,39.07,39.04,39.07,31200.0,21.2912,21.3021,21.2858,21.3021,31200.0
2013-05-06 15:35:00,39.06,39.07,39.03,39.05,44300.0,21.2967,21.3021,21.2803,21.2912,44300.0
2013-05-06 15:40:00,39.05,39.08,39.04,39.06,21400.0,21.2912,21.3076,21.2858,21.2967,21400.0
2013-05-06 15:45:00,39.07,39.1,39.06,39.07,52200.0,21.3021,21.3185,21.2967,21.3021,52200.0
2013-05-06 15:50:00,39.07,39.08,39.02,39.03,75200.0,21.3021,21.3076,21.2749,21.2803,75200.0
2013-05-06 15:55:00,39.02,39.06,39.01,39.06,58800.0,21.2749,21.2967,21.2694,21.2967,58800.0
2013-05-07 09:30:00,39.07,39.15,38.94,38.95,63300.0,21.3021,21.3458,21.2313,21.2367,63300.0
2013-05-07 09:35:00,38.94,39.02,38.92,38.96,17900.0,21.2313,21.2749,21.2204,21.2422,17900.0
2013-05-07 09:40:00,38.98,39.06,38.96,38.97,15500.0,21.2531,21.2967,21.2422,21.2476,15500.0
2013-05-07 09:45:00,38.99,39.07,38.99,39.06,26700.0,21.2585,21.3021,21.2585,21.2967,26700.0
2013-05-07 09:50:00,39.05,39.07,38.96,38.97,46600.0,21.2912,21.3021,21.2422,21.2476,46600.0
2013-05-07 09:55:00,38.99,39.0,38.87,38.87,46300.0,21.2585,21.264,21.1931,21.1931,46300.0
2013-05-07 10:00:00,38.87,38.92,38.83,38.89,48800.0,21.1931,21.2204,21.1713,21.204,48800.0
2013-05-07 10:05:00,38.9,38.95,38.88,38.93,33400.0,21.2095,21.2367,21.1986,21.2258,33400.0
2013-05-07 10:10:00,38.93,38.97,38.88,38.91,35600.0,21.2258,21.2476,21.1986,21.2149,35600.0
2013-05-07 10:15:00,38.91,38.95,38.88,38.9,32600.0,21.2149,21.2367,21.1986,21.2095,32600.0
2013-05-07 10:20:00,38.9,38.97,38.89,38.94,44600.0,21.2095,21.2476,21.204,21.2313,44600.0
2013-05-07 10:25:00,38.95,39.02,38.94,38.99,66200.0,21.2367,21.2749,21.2313,21.2585,66200.0
2013-05-07 10:30:00,38.98,39.01,38.94,38.94,67600.0,21.2531,21.2694,21.2313,21.2313,67600.0
2013-05-07 10:35:00,38.95,39.0,38.94,38.98,26200.0,21.2367,21.264,21.2313,21.2531,26200.0
2013-05-07 10:40:00,38.97,39.0,38.95,38.96,18700.0,21.2476,21.264,21.2367,21.2422,18700.0
2013-05-07 10:45:00,38.97,39.01,38.97,38.97,34700.0,21.2476,21.2694,21.2476,21.2476,34700.0
2013-05-07 10:50:00,38.97,38.99,38.94,38.99,36600.0,21.2476,21.2585,21.2313,21.2585,36600.0
2013-05-07 10:55:00,38.99,39.01,38.97,39.0,38200.0,21.2585,21.2694,21.2476,21.264,38200.0
2013-05-07 11:00:00,38.99,39.01,38.97,38.97,30000.0,21.2585,21.2694,21.2476,21.2476,30000.0
2013-05-07 11:05:00,38.96,39.01,38.96,38.98,25100.0,21.2422,21.2694,21.2422,21.2531,25100.0
2013-05-07 11:10:00,38.98,39.0,38.97,38.98,31600.0,21.2531,21.264,21.2476,21.2531,31600.0
2013-05-07 11:15:00,38.97,38.99,38.94,38.96,78900.0,21.2476,21.2585,21.2313,21.2422,78900.0
2013-05-07 11:20:00,38.96,38.99,38.95,38.98,70700.0,21.2422,21.2585,21.2367,21.2531,70700.0
2013-05-07 11:25:00,38.97,39.01,38.97,38.99,66900.0,21.2476,21.2694,21.2476,21.2585,66900.0
2013-05-07 11:30:00,39.0,39.05,38.99,39.05,37900.0,21.264,21.2912,21.2585,21.2912,37900.0
2013-05-07 11:35:00,39.06,39.09,39.06,39.07,23000.0,21.2967,21.3131,21.2967,21.3021,23000.0
2013-05-07 11:40:00,39.06,39.09,39.05,39.06,19900.0,21.2967,21.3131,21.2912,21.2967,19900.0
2013-05-07 11:45:00,39.06,39.08,39.05,39.07,73900.0,21.2967,21.3076,21.2912,21.3021,73900.0
2013-05-07 11:50:00,39.08,39.08,39.04,39.04,20000.0,21.3076,21.3076,21.2858,21.2858,20000.0
2013-05-07 11:55:00,39.04,39.08,39.04,39.07,13500.0,21.2858,21.3076,21.2858,21.3021,13500.0
2013-05-07 12:00:00,39.07,39.08,39.05,39.08,26500.0,21.3021,21.3076,21.2912,21.3076,26500.0
2013-05-07 12:05:00,39.08,39.14,39.08,39.14,39400.0,21.3076,21.3403,21.3076,21.3403,39400.0
2013-05-07 12:10:00,39.15,39.19,39.14,39.19,32000.0,21.3458,21.3676,21.3403,21.3676,32000.0
2013-05-07 12:15:00,39.19,39.2,39.15,39.19,68000.0,21.3676,21.373,21.3458,21.3676,68000.0
2013-05-07 12:20:00,39.2,39.25,39.2,39.25,32100.0,21.373,21.4003,21.373,21.4003,32100.0
2013-05-07 12:25:00,39.25,39.25,39.23,39.24,12400.0,21.4003,21.4003,21.3894,21.3948,12400.0
2013-05-07 12:30:00,39.24,39.24,39.21,39.22,18900.0,21.3948,21.3948,21.3785,21.3839,18900.0
2013-05-07 12:35:00,39.21,39.21,39.16,39.19,23000.0,21.3785,21.3785,21.3512,21.3676,23000.0
2013-05-07 12:40:00,39.19,39.23,39.18,39.23,11300.0,21.3676,21.3894,21.3621,21.3894,11300.0
2013-05-07 12:45:00,39.24,39.24,39.19,39.2,20500.0,21.3948,21.3948,21.3676,21.373,20500.0
2013-05-07 12:50:00,39.19,39.21,39.19,39.2,20100.0,21.3676,21.3785,21.3676,21.373,20100.0
2013-05-07 12:55:00,39.2,39.22,39.19,39.2,20400.0,21.373,21.3839,21.3676,21.373,20400.0
2013-05-07 13:00:00,39.2,39.2,39.17,39.2,13200.0,21.373,21.373,21.3567,21.373,13200.0
2013-05-07 13:05:00,39.2,39.21,39.18,39.2,18000.0,21.373,21.3785,21.3621,21.373,18000.0
2013-05-07 13:10:00,39.2,39.21,39.18,39.2,26300.0,21.373,21.3785,21.3621,21.373,26300.0
2013-05-07 13:15:00,39.2,39.21,39.18,39.2,20000.0,21.373,21.3785,21.3621,21.373,20000.0
2013-05-07 13:20:00,39.19,39.2,39.18,39.18,9800.0,21.3676,21.373,21.3621,21.3621,9800.0
2013-05-07 13:25:00,39.18,39.19,39.16,39.19,13100.0,21.3621,21.3676,21.3512,21.3676,13100.0
2013-05-07 13:30:00,39.18,39.2,39.17,39.2,9700.0,21.3621,21.373,21.3567,21.373,9700.0
2013-05-07 13:35:00,39.19,39.2,39.19,39.2,18700.0,21.3676,21.373,21.3676,21.373,18700.0
2013-05-07 13:40:00,39.2,39.22,39.19,39.21,34300.0,21.373,21.3839,21.3676,21.3785,34300.0
2013-05-07 13:45:00,39.21,39.22,39.18,39.2,41300.0,21.3785,21.3839,21.3621,21.373,41300.0
2013-05-07 13:50:00,39.2,39.21,39.18,39.2,29700.0,21.373,21.3785,21.3621,21.373,29700.0
2013-05-07 13:55:00,39.2,39.21,39.18,39.2,22000.0,21.373,21.3785,21.3621,21.373,22000.0
2013-05-07 14:00:00,39.21,39.21,39.2,39.2,38300.0,21.3785,21.3785,21.373,21.373,38300.0
2013-05-07 14:05:00,39.2,39.21,39.18,39.2,23200.0,21.373,21.3785,21.3621,21.373,23200.0
2013-05-07 14:10:00,39.2,39.2,39.19,39.2,8000.0,21.373,21.373,21.3676,21.373,8000.0
2013-05-07 14:15:00,39.19,39.2,39.19,39.19,11500.0,21.3676,21.373,21.3676,21.3676,11500.0
2013-05-07 14:20:00,39.19,39.2,39.19,39.2,21900.0,21.3676,21.373,21.3676,21.373,21900.0
2013-05-07 14:25:00,39.19,39.2,39.13,39.13,26400.0,21.3676,21.373,21.3349,21.3349,26400.0
2013-05-07 14:30:00,39.13,39.18,39.11,39.18,35400.0,21.3349,21.3621,21.324,21.3621,35400.0
2013-05-07 14:35:00,39.18,39.18,39.15,39.17,18400.0,21.3621,21.3621,21.3458,21.3567,18400.0
2013-05-07 14:40:00,39.16,39.16,39.14,39.14,16600.0,21.3512,21.3512,21.3403,21.3403,16600.0
2013-05-07 14:45:00,39.13,39.15,39.13,39.14,17900.0,21.3349,21.3458,21.3349,21.3403,17900.0
2013-05-07 14:50:00,39.15,39.15,39.13,39.14,18900.0,21.3458,21.3458,21.3349,21.3403,18900.0
2013-05-07 14:55:00,39.14,39.15,39.12,39.14,19800.0,21.3403,21.3458,21.3294,21.3403,19800.0
2013-05-07 15:00:00,39.14,39.15,39.13,39.15,16100.0,21.3403,21.3458,21.3349,21.3458,16100.0
2013-05-07 15:05:00,39.15,39.15,39.14,39.14,13500.0,21.3458,21.3458,21.3403,21.3403,13500.0
2013-05-07 15:10:00,39.15,39.16,39.15,39.16,28700.0,21.3458,21.3512,21.3458,21.3512,28700.0
2013-05-07 15:15:00,39.17,39.2,39.15,39.19,33400.0,21.3567,21.373,21.3458,21.3676,33400.0
2013-05-07 15:20:00,39.19,39.25,39.19,39.25,18300.0,21.3676,21.4003,21.3676,21.4003,18300.0
2013-05-07 15:25:00,39.24,39.24,39.22,39.22,8100.0,21.3948,21.3948,21.3839,21.3839,8100.0
2013-05-07 15:30:00,39.22,39.23,39.18,39.21,38100.0,21.3839,21.3894,21.3621,21.3785,38100.0
2013-05-07 15:35:00,39.22,39.22,39.19,39.19,14200.0,21.3839,21.3839,21.3676,21.3676,14200.0
2013-05-07 15:40:00,39.2,39.2,39.18,39.18,23900.0,21.373,21.373,21.3621,21.3621,23900.0
2013-05-07 15:45:00,39.19,39.25,39.19,39.22,48200.0,21.3676,21.4003,21.3676,21.3839,48200.0
2013-05-07 15:50:00,39.21,39.23,39.21,39.23,41700.0,21.3785,21.3894,21.3785,21.3894,41700.0
2013-05-07 15:55:00,39.22,39.26,39.22,39.25,126900.0,21.3839,21.4057,21.3839,21.4003,126900.0
2013-05-08 09:30:00,39.1,39.13,39.01,39.06,61300.0,21.3185,21.3349,21.2694,21.2967,61300.0
2013-05-08 09:35:00,39.04,39.12,39.01,39.11,24000.0,21.2858,21.3294,21.2694,21.324,24000.0
2013-05-08 09:40:00,39.12,39.15,39.05,39.11,27500.0,21.3294,21.3458,21.2912,21.324,27500.0
2013-05-08 09:45:00,39.1,39.21,39.1,39.18,80000.0,21.3185,21.3785,21.3185,21.3621,80000.0
2013-05-08 09:50:00,39.19,39.26,39.19,39.26,36000.0,21.3676,21.4057,21.3676,21.4057,36000.0
2013-05-08 09:55:00,39.25,39.25,39.18,39.2,15400.0,21.4003,21.4003,21.3621,21.373,15400.0
2013-05-08 10:00:00,39.21,39.28,39.2,39.27,38600.0,21.3785,21.4166,21.373,21.4112,38600.0
2013-05-08 10:05:00,39.27,39.27,39.21,39.23,37600.0,21.4112,21.4112,21.3785,21.3894,37600.0
2013-05-08 10:10:00,39.24,39.3,39.24,39.26,16800.0,21.3948,21.4276,21.3948,21.4057,16800.0
2013-05-08 10:15:00,39.26,39.27,39.19,39.24,32200.0,21.4057,21.4112,21.3676,21.3948,32200.0
2013-05-08 10:20:00,39.25,39.27,39.22,39.24,13300.0,21.4003,21.4112,21.3839,21.3948,13300.0
2013-05-08 10:25:00,39.25,39.27,39.23,39.27,17600.0,21.4003,21.4112,21.3894,21.4112,17600.0
2013-05-08 10:30:00,39.27,39.29,39.25,39.29,16600.0,21.4112,21.4221,21.4003,21.4221,16600.0
2013-05-08 10:35:00,39.28,39.31,39.27,39.28,25600.0,21.4166,21.433,21.4112,21.4166,25600.0
2013-05-08 10:40:00,39.27,39.33,39.27,39.31,15100.0,21.4112,21.4439,21.4112,21.433,15100.0
2013-05-08 10:45:00,39.3,39.32,39.29,39.32,21200.0,21.4276,21.4385,21.4221,21.4385,21200.0
2013-05-08 10:50:00,39.32,39.36,39.31,39.36,22200.0,21.4385,21.4603,21.433,21.4603,22200.0
2013-05-08 10:55:00,39.35,39.39,39.34,39.34,23900.0,21.4548,21.4766,21.4494,21.4494,23900.0
2013-05-08 11:00:00,39.35,39.37,39.33,39.33,9600.0,21.4548,21.4657,21.4439,21.4439,9600.0
2013-05-08 11:05:00,39.33,39.34,39.3,39.31,9700.0,21.4439,21.4494,21.4276,21.433,9700.0
2013-05-08 11:10:00,39.32,39.36,39.32,39.35,16400.0,21.4385,21.4603,21.4385,21.4548,16400.0
2013-05-08 11:15:00,39.35,39.39,39.34,39.38,13900.0,21.4548,21.4766,21.4494,21.4712,13900.0
2013-05-08 11:20:00,39.37,39.37,39.34,39.34,14800.0,21.4657,21.4657,21.4494,21.4494,14800.0
2013-05-08 11:25:00,39.35,39.38,39.35,39.38,16500.0,21.4548,21.4712,21.4548,21.4712,16500.0
2013-05-08 11:30:00,39.37,39.37,39.33,39.34,14400.0,21.4657,21.4657,21.4439,21.4494,14400.0
2013-05-08 11:35:00,39.34,39.35,39.33,39.34,7100.0,21.4494,21.4548,21.4439,21.4494,7100.0
2013-05-08 11:40:00,39.34,39.37,39.32,39.37,51800.0,21.4494,21.4657,21.4385,21.4657,51800.0
2013-05-08 11:45:00,39.37,39.37,39.35,39.37,16000.0,21.4657,21.4657,21.4548,21.4657,16000.0
2013-05-08 11:50:00,39.37,39.37,39.34,39.36,18600.0,21.4657,21.4657,21.4494,21.4603,18600.0
2013-05-08 11:55:00,39.36,39.4,39.36,39.4,21800.0,21.4603,21.4821,21.4603,21.4821,21800.0
2013-05-08 12:00:00,39.4,39.42,39.39,39.4,17400.0,21.4821,21.493,21.4766,21.4821,17400.0
2013-05-08 12:05:00,39.41,39.43,39.4,39.41,13600.0,21.4875,21.4984,21.4821,21.4875,13600.0
2013-05-08 12:10:00,39.4,39.4,39.35,39.35,29300.0,21.4821,21.4821,21.4548,21.4548,29300.0
2013-05-08 12:15:00,39.36,39.37,39.34,39.36,19100.0,21.4603,21.4657,21.4494,21.4603,19100.0
2013-05-08 12:20:00,39.35,39.4,39.35,39.4,89200.0,21.4548,21.4821,21.4548,21.4821,89200.0
2013-05-08 12:25:00,39.4,39.45,39.39,39.45,71300.0,21.4821,21.5093,21.4766,21.5093,71300.0
2013-05-08 12:30:00,39.44,39.44,39.36,39.36,24100.0,21.5039,21.5039,21.4603,21.4603,24100.0
2013-05-08 12:35:00,39.35,39.4,39.35,39.4,27200.0,21.4548,21.4821,21.4548,21.4821,27200.0
2013-05-08 12:40:00,39.4,39.4,39.36,39.36,22900.0,21.4821,21.4821,21.4603,21.4603,22900.0
2013-05-08 12:45:00,39.37,39.37,39.34,39.35,29800.0,21.4657,21.4657,21.4494,21.4548,29800.0
2013-05-08 12:50:00,39.35,39.36,39.31,39.33,80600.0,21.4548,21.4603,21.433,21.4439,80600.0
2013-05-08 12:55:00,39.32,39.33,39.3,39.31,12200.0,21.4385,21.4439,21.4276,21.433,12200.0
2013-05-08 13:00:00,39.32,39.33,39.29,39.29,9400.0,21.4385,21.4439,21.4221,21.4221,9400.0
2013-05-08 13:05:00,39.29,39.34,39.28,39.33,12100.0,21.4221,21.4494,21.4166,21.4439,12100.0
2013-05-08 13:10:00,39.33,39.37,39.32,39.37,42400.0,21.4439,21.4657,21.4385,21.4657,42400.0
2013-05-08 13:15:00,39.38,39.39,39.37,39.38,26400.0,21.4712,21.4766,21.4657,21.4712,26400.0
2013-05-08 13:20:00,39.38,39.38,39.34,39.34,12900.0,21.4712,21.4712,21.4494,21.4494,12900.0
2013-05-08 13:25:00,39.34,39.39,39.32,39.36,56100.0,21.4494,21.4766,21.4385,21.4603,56100.0
2013-05-08 13:30:00,39.35,39.36,39.34,39.36,8600.0,21.4548,21.4603,21.4494,21.4603,8600.0
2013-05-08 13:35:00,39.36,39.37,39.31,39.31,42700.0,21.4603,21.4657,21.433,21.433,42700.0
2013-05-08 13:40:00,39.31,39.31,39.28,39.3,11300.0,21.433,21.433,21.4166,21.4276,11300.0
2013-05-08 13:45:00,39.3,39.31,39.26,39.27,12600.0,21.4276,21.433,21.4057,21.4112,12600.0
2013-05-08 13:50:00,39.25,39.29,39.24,39.27,36500.0,21.4003,21.4221,21.3948,21.4112,36500.0
2013-05-08 13:55:00,39.27,39.31,39.26,39.31,14700.0,21.4112,21.433,21.4057,21.433,14700.0
2013-05-08 14:00:00,39.3,39.34,39.3,39.34,17300.0,21.4276,21.4494,21.4276,21.4494,17300.0
2013-05-08 14:05:00,39.33,39.37,39.3,39.33,81900.0,21.4439,21.4657,21.4276,21.4439,81900.0
2013-05-08 14:10:00,39.34,39.35,39.32,39.33,20800.0,21.4494,21.4548,21.4385,21.4439,20800.0
2013-05-08 14:15:00,39.33,39.36,39.32,39.35,16800.0,21.4439,21.4603,21.4385,21.4548,16800.0
2013-05-08 14:20:00,39.35,39.39,39.34,39.39,34600.0,21.4548,21.4766,21.4494,21.4766,34600.0
2013-05-08 14:25:00,39.39,39.39,39.36,39.36,24700.0,21.4766,21.4766,21.4603,21.4603,24700.0
2013-05-08 14:30:00,39.37,39.37,39.29,39.29,19700.0,21.4657,21.4657,21.4221,21.4221,19700.0
2013-05-08 14:35:00,39.28,39.35,39.27,39.35,30500.0,21.4166,21.4548,21.4112,21.4548,30500.0
2013-05-08 14:40:00,39.35,39.35,39.28,39.31,20300.0,21.4548,21.4548,21.4166,21.433,20300.0
2013-05-08 14:45:00,39.3,39.33,39.28,39.32,26700.0,21.4276,21.4439,21.4166,21.4385,26700.0
2013-05-08 14:50:00,39.31,39.34,39.27,39.31,14400.0,21.433,21.4494,21.4112,21.433,14400.0
2013-05-08 14:55:00,39.32,39.32,39.29,39.31,12700.0,21.4385,21.4385,21.4221,21.433,12700.0
2013-05-08 15:00:00,39.32,39.33,39.3,39.32,24500.0,21.4385,21.4439,21.4276,21.4385,24500.0
2013-05-08 15:05:00,39.33,39.33,39.3,39.31,7500.0,21.4439,21.4439,21.4276,21.433,7500.0
2013-05-08 15:10:00,39.31,39.33,39.3,39.32,18900.0,21.433,21.4439,21.4276,21.4385,18900.0
2013-05-08 15:15:00,39.33,39.35,39.31,39.34,19900.0,21.4439,21.4548,21.433,21.4494,19900.0
2013-05-08 15:20:00,39.34,39.35,39.32,39.35,21000.0,21.4494,21.4548,21.4385,21.4548,21000.0
2013-05-08 15:25:00,39.35,39.38,39.34,39.36,21800.0,21.4548,21.4712,21.4494,21.4603,21800.0
2013-05-08 15:30:00,39.35,39.38,39.35,39.35,14500.0,21.4548,21.4712,21.4548,21.4548,14500.0
2013-05-08 15:35:00,39.35,39.36,39.32,39.36,27300.0,21.4548,21.4603,21.4385,21.4603,27300.0
2013-05-08 15:40:00,39.36,39.38,39.36,39.37,13500.0,21.4603,21.4712,21.4603,21.4657,13500.0
2013-05-08 15:45:00,39.37,39.44,39.37,39.43,31200.0,21.4657,21.5039,21.4657,21.4984,31200.0
2013-05-08 15:50:00,39.43,39.43,39.39,39.4,50300.0,21.4984,21.4984,21.4766,21.4821,50300.0
2013-05-08 15:55:00,39.4,39.45,39.39,39.42,126400.0,21.4821,21.5093,21.4766,21.493,126400.0
2013-05-09 09:30:00,39.45,39.45,39.36,39.39,33300.0,21.5093,21.5093,21.4603,21.4766,33300.0
2013-05-09 09:35:00,39.4,39.44,39.38,39.43,10100.0,21.4821,21.5039,21.4712,21.4984,10100.0
2013-05-09 09:40:00,39.41,39.42,39.3,39.3,14500.0,21.4875,21.493,21.4276,21.4276,14500.0
2013-05-09 09:45:00,39.3,39.33,39.27,39.27,18400.0,21.4276,21.4439,21.4112,21.4112,18400.0
2013-05-09 09:50:00,39.29,39.38,39.29,39.37,14700.0,21.4221,21.4712,21.4221,21.4657,14700.0
2013-05-09 09:55:00,39.35,39.4,39.31,39.32,66900.0,21.4548,21.4821,21.433,21.4385,66900.0
2013-05-09 10:00:00,39.32,39.38,39.3,39.37,29000.0,21.4385,21.4712,21.4276,21.4657,29000.0
2013-05-09 10:05:00,39.37,39.43,39.36,39.43,60700.0,21.4657,21.4984,21.4603,21.4984,60700.0
2013-05-09 10:10:00,39.42,39.48,39.41,39.46,38600.0,21.493,21.5257,21.4875,21.5148,38600.0
2013-05-09 10:15:00,39.47,39.52,39.45,39.46,57800.0,21.5202,21.5475,21.5093,21.5148,57800.0
2013-05-09 10:20:00,39.46,39.5,39.44,39.45,35300.0,21.5148,21.5366,21.5039,21.5093,35300.0
2013-05-09 10:25:00,39.45,39.5,39.45,39.47,34300.0,21.5093,21.5366,21.5093,21.5202,34300.0
2013-05-09 10:30:00,39.46,39.48,39.44,39.48,45800.0,21.5148,21.5257,21.5039,21.5257,45800.0
2013-05-09 10:35:00,39.46,39.47,39.43,39.44,45500.0,21.5148,21.5202,21.4984,21.5039,45500.0
2013-05-09 10:40:00,39.43,39.49,39.42,39.48,36700.0,21.4984,21.5311,21.493,21.5257,36700.0
2013-05-09 10:45:00,39.47,39.5,39.46,39.47,27000.0,21.5202,21.5366,21.5148,21.5202,27000.0
2013-05-09 10:50:00,39.47,39.49,39.44,39.44,49100.0,21.5202,21.5311,21.5039,21.5039,49100.0
2013-05-09 10:55:00,39.45,39.47,39.41,39.43,86200.0,21.5093,21.5202,21.4875,21.4984,86200.0
2013-05-09 11:00:00,39.43,39.5,39.41,39.47,65100.0,21.4984,21.5366,21.4875,21.5202,65100.0
2013-05-09 11:05:00,39.46,39.47,39.42,39.46,20200.0,21.5148,21.5202,21.493,21.5148,20200.0
2013-05-09 11:10:00,39.46,39.47,39.41,39.42,14800.0,21.5148,21.5202,21.4875,21.493,14800.0
2013-05-09 11:15:00,39.42,39.44,39.4,39.43,28200.0,21.493,21.5039,21.4821,21.4984,28200.0
2013-05-09 11:20:00,39.44,39.46,39.41,39.45,34800.0,21.5039,21.5148,21.4875,21.5093,34800.0
2013-05-09 11:25:00,39.45,39.46,39.41,39.41,23500.0,21.5093,21.5148,21.4875,21.4875,23500.0
2013-05-09 11:30:00,39.41,39.44,39.4,39.41,36500.0,21.4875,21.5039,21.4821,21.4875,36500.0
2013-05-09 11:35:00,39.41,39.42,39.4,39.41,15500.0,21.4875,21.493,21.4821,21.4875,15500.0
2013-05-09 11:40:00,39.41,39.43,39.4,39.41,132300.0,21.4875,21.4984,21.4821,21.4875,132300.0
2013-05-09 11:45:00,39.41,39.42,39.37,39.37,33700.0,21.4875,21.493,21.4657,21.4657,33700.0
2013-05-09 11:50:00,39.37,39.39,39.34,39.38,18800.0,21.4657,21.4766,21.4494,21.4712,18800.0
2013-05-09 11:55:00,39.38,39.4,39.36,39.37,14300.0,21.4712,21.4821,21.4603,21.4657,14300.0
2013-05-09 12:00:00,39.36,39.4,39.36,39.39,14800.0,21.4603,21.4821,21.4603,21.4766,14800.0
2013-05-09 12:05:00,39.38,39.39,39.37,39.39,8700.0,21.4712,21.4766,21.4657,21.4766,8700.0
2013-05-09 12:10:00,39.39,39.41,39.39,39.4,8600.0,21.4766,21.4875,21.4766,21.4821,8600.0
2013-05-09 12:15:00,39.4,39.41,39.39,39.39,14100.0,21.4821,21.4875,21.4766,21.4766,14100.0
2013-05-09 12:20:00,39.39,39.41,39.37,39.39,15800.0,21.4766,21.4875,21.4657,21.4766,15800.0
2013-05-09 12:25:00,39.38,39.43,39.37,39.41,24900.0,21.4712,21.4984,21.4657,21.4875,24900.0
2013-05-09 12:30:00,39.42,39.43,39.41,39.41,41600.0,21.493,21.4984,21.4875,21.4875,41600.0
2013-05-09 12:35:00,39.41,39.42,39.39,39.4,67600.0,21.4875,21.493,21.4766,21.4821,67600.0
2013-05-09 12:40:00,39.4,39.41,39.38,39.39,10500.0,21.4821,21.4875,21.4712,21.4766,10500.0
2013-05-09 12:45:00,39.39,39.41,39.38,39.4,24500.0,21.4766,21.4875,21.4712,21.4821,24500.0
2013-05-09 12:50:00,39.4,39.41,39.39,39.4,7800.0,21.4821,21.4875,21.4766,21.4821,7800.0
2013-05-09 12:55:00,39.4,39.41,39.39,39.41,29300.0,21.4821,21.4875,21.4766,21.4875,29300.0
2013-05-09 13:00:00,39.41,39.41,39.39,39.41,25100.0,21.4875,21.4875,21.4766,21.4875,25100.0
2013-05-09 13:05:00,39.4,39.41,39.4,39.41,16000.0,21.4821,21.4875,21.4821,21.4875,16000.0
2013-05-09 13:10:00,39.41,39.45,39.41,39.45,16700.0,21.4875,21.5093,21.4875,21.5093,16700.0
2013-05-09 13:15:00,39.45,39.45,39.43,39.43,14800.0,21.5093,21.5093,21.4984,21.4984,14800.0
2013-05-09 13:20:00,39.43,39.44,39.42,39.44,10200.0,21.4984,21.5039,21.493,21.5039,10200.0
2013-05-09 13:25:00,39.43,39.44,39.41,39.41,5600.0,21.4984,21.5039,21.4875,21.4875,5600.0
2013-05-09 13:30:00,39.42,39.46,39.41,39.46,28500.0,21.493,21.5148,21.4875,21.5148,28500.0
2013-05-09 13:35:00,39.46,39.46,39.45,39.45,7900.0,21.5148,21.5148,21.5093,21.5093,7900.0
2013-05-09 13:40:00,39.46,39.52,39.46,39.51,48400.0,21.5148,21.5475,21.5148,21.542,48400.0
2013-05-09 13:45:00,39.51,39.52,39.5,39.52,26500.0,21.542,21.5475,21.5366,21.5475,26500.0
2013-05-09 13:50:00,39.51,39.52,39.49,39.51,11300.0,21.542,21.5475,21.5311,21.542,11300.0
2013-05-09 13:55:00,39.51,39.56,39.5,39.56,34300.0,21.542,21.5693,21.5366,21.5693,34300.0
2013-05-09 14:00:00,39.55,39.55,39.5,39.5,18600.0,21.5639,21.5639,21.5366,21.5366,18600.0
2013-05-09 14:05:00,39.5,39.51,39.48,39.48,11500.0,21.5366,21.542,21.5257,21.5257,11500.0
2013-05-09 14:10:00,39.47,39.51,39.47,39.5,20300.0,21.5202,21.542,21.5202,21.5366,20300.0
2013-05-09 14:15:00,39.5,39.54,39.49,39.53,19700.0,21.5366,21.5584,21.5311,21.553,19700.0
2013-05-09 14:20:00,39.54,39.54,39.51,39.53,15600.0,21.5584,21.5584,21.542,21.553,15600.0
2013-05-09 14:25:00,39.54,39.58,39.52,39.57,35900.0,21.5584,21.5802,21.5475,21.5748,35900.0
2013-05-09 14:30:00,39.57,39.6,39.57,39.57,26700.0,21.5748,21.5911,21.5748,21.5748,26700.0
2013-05-09 14:35:00,39.56,39.58,39.54,39.57,43400.0,21.5693,21.5802,21.5584,21.5748,43400.0
2013-05-09 14:40:00,39.56,39.58,39.55,39.55,26900.0,21.5693,21.5802,21.5639,21.5639,26900.0
2013-05-09 14:45:00,39.54,39.54,39.49,39.49,12900.0,21.5584,21.5584,21.5311,21.5311,12900.0
2013-05-09 14:50:00,39.48,39.49,39.43,39.47,32300.0,21.5257,21.5311,21.4984,21.5202,32300.0
2013-05-09 14:55:00,39.47,39.47,39.42,39.42,31400.0,21.5202,21.5202,21.493,21.493,31400.0
2013-05-09 15:00:00,39.41,39.45,39.36,39.43,42600.0,21.4875,21.5093,21.4603,21.4984,42600.0
2013-05-09 15:05:00,39.42,39.47,39.41,39.43,28900.0,21.493,21.5202,21.4875,21.4984,28900.0
2013-05-09 15:10:00,39.44,39.45,39.42,39.42,19300.0,21.5039,21.5093,21.493,21.493,19300.0
2013-05-09 15:15:00,39.42,39.47,39.4,39.44,23700.0,21.493,21.5202,21.4821,21.5039,23700.0
2013-05-09 15:20:00,39.45,39.51,39.42,39.5,64400.0,21.5093,21.542,21.493,21.5366,64400.0
2013-05-09 15:25:00,39.49,39.51,39.48,39.51,32800.0,21.5311,21.542,21.5257,21.542,32800.0
2013-05-09 15:30:00,39.5,39.54,39.5,39.54,21500.0,21.5366,21.5584,21.5366,21.5584,21500.0
2013-05-09 15:35:00,39.53,39.56,39.52,39.52,25400.0,21.553,21.5693,21.5475,21.5475,25400.0
2013-05-09 15:40:00,39.53,39.53,39.48,39.48,16000.0,21.553,21.553,21.5257,21.5257,16000.0
2013-05-09 15:45:00,39.48,39.48,39.41,39.44,38800.0,21.5257,21.5257,21.4875,21.5039,38800.0
2013-05-09 15:50:00,39.44,39.44,39.36,39.38,49900.0,21.5039,21.5039,21.4603,21.4712,49900.0
2013-05-09 15:55:00,39.37,39.46,39.37,39.46,139200.0,21.4657,21.5148,21.4657,21.5148,139200.0
2013-05-10 09:30:00,39.41,39.48,39.31,39.34,33600.0,21.4875,21.5257,21.433,21.4494,33600.0
2013-05-10 09:35:00,39.32,39.53,39.32,39.48,12000.0,21.4385,21.553,21.4385,21.5257,12000.0
2013-05-10 09:40:00,39.45,39.45,39.38,39.44,10000.0,21.5093,21.5093,21.4712,21.5039,10000.0
2013-05-10 09:45:00,39.42,39.49,39.42,39.49,9700.0,21.493,21.5311,21.493,21.5311,9700.0
2013-05-10 09:50:00,39.47,39.47,39.36,39.39,18700.0,21.5202,21.5202,21.4603,21.4766,18700.0
2013-05-10 09:55:00,39.39,39.54,39.37,39.51,16400.0,21.4766,21.5584,21.4657,21.542,16400.0
2013-05-10 10:00:00,39.53,39.54,39.5,39.51,33600.0,21.553,21.5584,21.5366,21.542,33600.0
2013-05-10 10:05:00,39.51,39.52,39.45,39.47,25100.0,21.542,21.5475,21.5093,21.5202,25100.0
2013-05-10 10:10:00,39.46,39.48,39.44,39.46,8900.0,21.5148,21.5257,21.5039,21.5148,8900.0
2013-05-10 10:15:00,39.46,39.48,39.41,39.42,29800.0,21.5148,21.5257,21.4875,21.493,29800.0
2013-05-10 10:20:00,39.42,39.42,39.38,39.39,34800.0,21.493,21.493,21.4712,21.4766,34800.0
2013-05-10 10:25:00,39.4,39.42,39.38,39.39,16100.0,21.4821,21.493,21.4712,21.4766,16100.0
2013-05-10 10:30:00,39.38,39.43,39.34,39.36,47800.0,21.4712,21.4984,21.4494,21.4603,47800.0
2013-05-10 10:35:00,39.35,39.41,39.33,39.4,31500.0,21.4548,21.4875,21.4439,21.4821,31500.0
2013-05-10 10:40:00,39.4,39.41,39.32,39.4,57500.0,21.4821,21.4875,21.4385,21.4821,57500.0
2013-05-10 10:45:00,39.4,39.43,39.38,39.4,19100.0,21.4821,21.4984,21.4712,21.4821,19100.0
2013-05-10 10:50:00,39.4,39.43,39.39,39.43,11400.0,21.4821,21.4984,21.4766,21.4984,11400.0
2013-05-10 10:55:00,39.41,39.43,39.4,39.42,9700.0,21.4875,21.4984,21.4821,21.493,9700.0
2013-05-10 11:00:00,39.42,39.44,39.41,39.44,16800.0,21.493,21.5039,21.4875,21.5039,16800.0
2013-05-10 11:05:00,39.43,39.49,39.43,39.46,12700.0,21.4984,21.5311,21.4984,21.5148,12700.0
2013-05-10 11:10:00,39.46,39.47,39.44,39.46,13100.0,21.5148,21.5202,21.5039,21.5148,13100.0
2013-05-10 11:15:00,39.46,39.47,39.42,39.45,12500.0,21.5148,21.5202,21.493,21.5093,12500.0
2013-05-10 11:20:00,39.45,39.45,39.4,39.43,21900.0,21.5093,21.5093,21.4821,21.4984,21900.0
2013-05-10 11:25:00,39.44,39.5,39.44,39.5,13500.0,21.5039,21.5366,21.5039,21.5366,13500.0
2013-05-10 11:30:00,39.51,39.51,39.49,39.49,20000.0,21.542,21.542,21.5311,21.5311,20000.0
2013-05-10 11:35:00,39.5,39.5,39.48,39.48,10100.0,21.5366,21.5366,21.5257,21.5257,10100.0
2013-05-10 11:40:00,39.48,39.48,39.42,39.44,18700.0,21.5257,21.5257,21.493,21.5039,18700.0
2013-05-10 11:45:00,39.45,39.46,39.41,39.42,15000.0,21.5093,21.5148,21.4875,21.493,15000.0
2013-05-10 11:50:00,39.43,39.43,39.39,39.41,43200.0,21.4984,21.4984,21.4766,21.4875,43200.0
2013-05-10 11:55:00,39.41,39.43,39.38,39.38,19300.0,21.4875,21.4984,21.4712,21.4712,19300.0
2013-05-10 12:00:00,39.38,39.41,39.37,39.37,29100.0,21.4712,21.4875,21.4657,21.4657,29100.0
2013-05-10 12:05:00,39.36,39.38,39.35,39.37,30300.0,21.4603,21.4712,21.4548,21.4657,30300.0
2013-05-10 12:10:00,39.37,39.47,39.37,39.46,19000.0,21.4657,21.5202,21.4657,21.5148,19000.0
2013-05-10 12:15:00,39.45,39.46,39.41,39.42,27400.0,21.5093,21.5148,21.4875,21.493,27400.0
2013-05-10 12:20:00,39.42,39.45,39.41,39.43,20100.0,21.493,21.5093,21.4875,21.4984,20100.0
2013-05-10 12:25:00,39.43,39.44,39.42,39.44,15200.0,21.4984,21.5039,21.493,21.5039,15200.0
2013-05-10 12:30:00,39.44,39.45,39.41,39.44,32800.0,21.5039,21.5093,21.4875,21.5039,32800.0
2013-05-10 12:35:00,39.44,39.44,39.41,39.42,30000.0,21.5039,21.5039,21.4875,21.493,30000.0
2013-05-10 12:40:00,39.41,39.46,39.41,39.45,22500.0,21.4875,21.5148,21.4875,21.5093,22500.0
2013-05-10 12:45:00,39.45,39.47,39.42,39.44,19600.0,21.5093,21.5202,21.493,21.5039,19600.0
2013-05-10 12:50:00,39.44,39.46,39.43,39.44,21700.0,21.5039,21.5148,21.4984,21.5039,21700.0
2013-05-10 12:55:00,39.44,39.45,39.43,39.43,6700.0,21.5039,21.5093,21.4984,21.4984,6700.0
2013-05-10 13:00:00,39.43,39.44,39.39,39.42,32600.0,21.4984,21.5039,21.4766,21.493,32600.0
2013-05-10 13:05:00,39.42,39.45,39.39,39.42,18000.0,21.493,21.5093,21.4766,21.493,18000.0
2013-05-10 13:10:00,39.42,39.43,39.4,39.42,12000.0,21.493,21.4984,21.4821,21.493,12000.0
2013-05-10 13:15:00,39.43,39.45,39.41,39.45,10400.0,21.4984,21.5093,21.4875,21.5093,10400.0
2013-05-10 13:20:00,39.44,39.45,39.43,39.45,5300.0,21.5039,21.5093,21.4984,21.5093,5300.0
2013-05-10 13:25:00,39.45,39.46,39.43,39.43,27100.0,21.5093,21.5148,21.4984,21.4984,27100.0
2013-05-10 13:30:00,39.43,39.45,39.42,39.44,8200.0,21.4984,21.5093,21.493,21.5039,8200.0
2013-05-10 13:35:00,39.44,39.44,39.41,39.42,9500.0,21.5039,21.5039,21.4875,21.493,9500.0
2013-05-10 13:40:00,39.42,39.44,39.42,39.42,9700.0,21.493,21.5039,21.493,21.493,9700.0
2013-05-10 13:45:00,39.42,39.44,39.41,39.42,12500.0,21.493,21.5039,21.4875,21.493,12500.0
2013-05-10 13:50:00,39.43,39.46,39.43,39.44,18100.0,21.4984,21.5148,21.4984,21.5039,18100.0
2013-05-10 13:55:00,39.44,39.45,39.41,39.43,13300.0,21.5039,21.5093,21.4875,21.4984,13300.0
2013-05-10 14:00:00,39.43,39.46,39.43,39.45,17200.0,21.4984,21.5148,21.4984,21.5093,17200.0
2013-05-10 14:05:00,39.45,39.47,39.44,39.47,30000.0,21.5093,21.5202,21.5039,21.5202,30000.0
2013-05-10 14:10:00,39.48,39.48,39.46,39.47,18100.0,21.5257,21.5257,21.5148,21.5202,18100.0
2013-05-10 14:15:00,39.46,39.47,39.44,39.45,9700.0,21.5148,21.5202,21.5039,21.5093,9700.0
2013-05-10 14:20:00,39.44,39.46,39.44,39.45,10100.0,21.5039,21.5148,21.5039,21.5093,10100.0
2013-05-10 14:25:00,39.44,39.46,39.44,39.45,14100.0,21.5039,21.5148,21.5039,21.5093,14100.0
2013-05-10 14:30:00,39.45,39.46,39.44,39.45,7900.0,21.5093,21.5148,21.5039,21.5093,7900.0
2013-05-10 14:35:00,39.44,39.45,39.41,39.41,22900.0,21.5039,21.5093,21.4875,21.4875,22900.0
2013-05-10 14:40:00,39.43,39.45,39.41,39.43,21200.0,21.4984,21.5093,21.4875,21.4984,21200.0
2013-05-10 14:45:00,39.43,39.45,39.42,39.42,20400.0,21.4984,21.5093,21.493,21.493,20400.0
2013-05-10 14:50:00,39.42,39.45,39.41,39.44,11300.0,21.493,21.5093,21.4875,21.5039,11300.0
2013-05-10 14:55:00,39.44,39.45,39.41,39.42,21800.0,21.5039,21.5093,21.4875,21.493,21800.0
2013-05-10 15:00:00,39.42,39.44,39.41,39.43,14900.0,21.493,21.5039,21.4875,21.4984,14900.0
2013-05-10 15:05:00,39.44,39.46,39.43,39.43,29400.0,21.5039,21.5148,21.4984,21.4984,29400.0
2013-05-10 15:10:00,39.43,39.43,39.41,39.42,13800.0,21.4984,21.4984,21.4875,21.493,13800.0
2013-05-10 15:15:00,39.41,39.41,39.4,39.41,21600.0,21.4875,21.4875,21.4821,21.4875,21600.0
2013-05-10 15:20:00,39.42,39.44,39.41,39.41,30700.0,21.493,21.5039,21.4875,21.4875,30700.0
2013-05-10 15:25:00,39.41,39.41,39.36,39.38,67800.0,21.4875,21.4875,21.4603,21.4712,67800.0
2013-05-10 15:30:00,39.38,39.41,39.37,39.41,19200.0,21.4712,21.4875,21.4657,21.4875,19200.0
2013-05-10 15:35:00,39.4,39.41,39.38,39.39,27900.0,21.4821,21.4875,21.4712,21.4766,27900.0
2013-05-10 15:40:00,39.4,39.41,39.38,39.39,25400.0,21.4821,21.4875,21.4712,21.4766,25400.0
2013-05-10 15:45:00,39.4,39.45,39.4,39.43,89500.0,21.4821,21.5093,21.4821,21.4984,89500.0
2013-05-10 15:50:00,39.43,39.46,39.43,39.46,50300.0,21.4984,21.5148,21.4984,21.5148,50300.0
2013-05-10 15:55:00,39.46,39.46,39.43,39.44,83100.0,21.5148,21.5148,21.4984,21.5039,83100.0
2013-05-13 09:30:00,39.45,39.6,39.32,39.45,70600.0,21.5093,21.5911,21.4385,21.5093,70600.0
2013-05-13 09:35:00,39.46,39.48,39.33,39.37,44200.0,21.5148,21.5257,21.4439,21.4657,44200.0
2013-05-13 09:40:00,39.38,39.38,39.24,39.27,12600.0,21.4712,21.4712,21.3948,21.4112,12600.0
2013-05-13 09:45:00,39.26,39.4,39.26,39.33,24400.0,21.4057,21.4821,21.4057,21.4439,24400.0
2013-05-13 09:50:00,39.33,39.33,39.24,39.25,13300.0,21.4439,21.4439,21.3948,21.4003,13300.0
2013-05-13 09:55:00,39.26,39.26,39.18,39.2,28000.0,21.4057,21.4057,21.3621,21.373,28000.0
2013-05-13 10:00:00,39.19,39.3,39.19,39.28,31600.0,21.3676,21.4276,21.3676,21.4166,31600.0
2013-05-13 10:05:00,39.28,39.43,39.27,39.4,47300.0,21.4166,21.4984,21.4112,21.4821,47300.0
2013-05-13 10:10:00,39.4,39.44,39.39,39.41,17100.0,21.4821,21.5039,21.4766,21.4875,17100.0
2013-05-13 10:15:00,39.42,39.45,39.37,39.43,37800.0,21.493,21.5093,21.4657,21.4984,37800.0
2013-05-13 10:20:00,39.43,39.43,39.34,39.34,14900.0,21.4984,21.4984,21.4494,21.4494,14900.0
2013-05-13 10:25:00,39.34,39.4,39.32,39.33,17900.0,21.4494,21.4821,21.4385,21.4439,17900.0
2013-05-13 10:30:00,39.33,39.37,39.33,39.36,20500.0,21.4439,21.4657,21.4439,21.4603,20500.0
2013-05-13 10:35:00,39.37,39.37,39.34,39.36,25300.0,21.4657,21.4657,21.4494,21.4603,25300.0
2013-05-13 10:40:00,39.36,39.36,39.33,39.34,20900.0,21.4603,21.4603,21.4439,21.4494,20900.0
2013-05-13 10:45:00,39.34,39.37,39.33,39.36,19700.0,21.4494,21.4657,21.4439,21.4603,19700.0
2013-05-13 10:50:00,39.37,39.39,39.33,39.36,43700.0,21.4657,21.4766,21.4439,21.4603,43700.0
2013-05-13 10:55:00,39.37,39.37,39.33,39.33,11500.0,21.4657,21.4657,21.4439,21.4439,11500.0
2013-05-13 11:00:00,39.34,39.35,39.32,39.34,47800.0,21.4494,21.4548,21.4385,21.4494,47800.0
2013-05-13 11:05:00,39.33,39.37,39.33,39.35,24300.0,21.4439,21.4657,21.4439,21.4548,24300.0
2013-05-13 11:10:00,39.34,39.37,39.34,39.35,27400.0,21.4494,21.4657,21.4494,21.4548,27400.0
2013-05-13 11:15:00,39.36,39.37,39.32,39.36,35300.0,21.4603,21.4657,21.4385,21.4603,35300.0
2013-05-13 11:20:00,39.35,39.35,39.32,39.32,26800.0,21.4548,21.4548,21.4385,21.4385,26800.0
2013-05-13 11:25:00,39.33,39.36,39.32,39.34,35700.0,21.4439,21.4603,21.4385,21.4494,35700.0
2013-05-13 11:30:00,39.35,39.38,39.35,39.37,66600.0,21.4548,21.4712,21.4548,21.4657,66600.0
2013-05-13 11:35:00,39.36,39.43,39.36,39.42,16400.0,21.4603,21.4984,21.4603,21.493,16400.0
2013-05-13 11:40:00,39.42,39.43,39.41,39.41,10600.0,21.493,21.4984,21.4875,21.4875,10600.0
2013-05-13 11:45:00,39.41,39.44,39.4,39.42,12400.0,21.4875,21.5039,21.4821,21.493,12400.0
2013-05-13 11:50:00,39.44,39.45,39.42,39.42,13400.0,21.5039,21.5093,21.493,21.493,13400.0
2013-05-13 11:55:00,39.42,39.45,39.41,39.44,6800.0,21.493,21.5093,21.4875,21.5039,6800.0
2013-05-13 12:00:00,39.45,39.49,39.43,39.48,26500.0,21.5093,21.5311,21.4984,21.5257,26500.0
2013-05-13 12:05:00,39.49,39.49,39.47,39.49,15200.0,21.5311,21.5311,21.5202,21.5311,15200.0
2013-05-13 12:10:00,39.48,39.52,39.48,39.5,11200.0,21.5257,21.5475,21.5257,21.5366,11200.0
2013-05-13 12:15:00,39.51,39.52,39.5,39.51,11100.0,21.542,21.5475,21.5366,21.542,11100.0
2013-05-13 12:20:00,39.51,39.52,39.5,39.51,2900.0,21.542,21.5475,21.5366,21.542,2900.0
2013-05-13 12:25:00,39.5,39.51,39.49,39.5,15200.0,21.5366,21.542,21.5311,21.5366,15200.0
2013-05-13 12:30:00,39.5,39.52,39.49,39.5,12000.0,21.5366,21.5475,21.5311,21.5366,12000.0
2013-05-13 12:35:00,39.5,39.51,39.5,39.5,11200.0,21.5366,21.542,21.5366,21.5366,11200.0
2013-05-13 12:40:00,39.51,39.51,39.49,39.5,18700.0,21.542,21.542,21.5311,21.5366,18700.0
2013-05-13 12:45:00,39.49,39.51,39.49,39.5,10400.0,21.5311,21.542,21.5311,21.5366,10400.0
2013-05-13 12:50:00,39.49,39.52,39.49,39.51,21700.0,21.5311,21.5475,21.5311,21.542,21700.0
2013-05-13 12:55:00,39.51,39.52,39.5,39.51,7200.0,21.542,21.5475,21.5366,21.542,7200.0
2013-05-13 13:00:00,39.51,39.52,39.5,39.51,5300.0,21.542,21.5475,21.5366,21.542,5300.0
2013-05-13 13:05:00,39.5,39.53,39.5,39.52,14300.0,21.5366,21.553,21.5366,21.5475,14300.0
2013-05-13 13:10:00,39.52,39.53,39.49,39.51,15200.0,21.5475,21.553,21.5311,21.542,15200.0
2013-05-13 13:15:00,39.51,39.55,39.49,39.55,19100.0,21.542,21.5639,21.5311,21.5639,19100.0
2013-05-13 13:20:00,39.55,39.55,39.52,39.52,7600.0,21.5639,21.5639,21.5475,21.5475,7600.0
2013-05-13 13:25:00,39.53,39.53,39.5,39.5,14100.0,21.553,21.553,21.5366,21.5366,14100.0
2013-05-13 13:30:00,39.5,39.5,39.49,39.5,10300.0,21.5366,21.5366,21.5311,21.5366,10300.0
2013-05-13 13:35:00,39.5,39.5,39.47,39.48,17600.0,21.5366,21.5366,21.5202,21.5257,17600.0
2013-05-13 13:40:00,39.48,39.48,39.44,39.44,8700.0,21.5257,21.5257,21.5039,21.5039,8700.0
2013-05-13 13:45:00,39.44,39.45,39.43,39.44,9400.0,21.5039,21.5093,21.4984,21.5039,9400.0
2013-05-13 13:50:00,39.44,39.46,39.43,39.46,9400.0,21.5039,21.5148,21.4984,21.5148,9400.0
2013-05-13 13:55:00,39.46,39.46,39.44,39.44,13100.0,21.5148,21.5148,21.5039,21.5039,13100.0
2013-05-13 14:00:00,39.45,39.45,39.42,39.45,22700.0,21.5093,21.5093,21.493,21.5093,22700.0
2013-05-13 14:05:00,39.45,39.45,39.41,39.43,23700.0,21.5093,21.5093,21.4875,21.4984,23700.0
2013-05-13 14:10:00,39.43,39.44,39.42,39.42,16800.0,21.4984,21.5039,21.493,21.493,16800.0
2013-05-13 14:15:00,39.42,39.44,39.41,39.41,10800.0,21.493,21.5039,21.4875,21.4875,10800.0
2013-05-13 14:20:00,39.4,39.44,39.4,39.43,15300.0,21.4821,21.5039,21.4821,21.4984,15300.0
2013-05-13 14:25:00,39.43,39.43,39.4,39.41,9100.0,21.4984,21.4984,21.4821,21.4875,9100.0
2013-05-13 14:30:00,39.41,39.45,39.41,39.44,16500.0,21.4875,21.5093,21.4875,21.5039,16500.0
2013-05-13 14:35:00,39.44,39.48,39.43,39.47,36200.0,21.5039,21.5257,21.4984,21.5202,36200.0
2013-05-13 14:40:00,39.46,39.48,39.46,39.47,7500.0,21.5148,21.5257,21.5148,21.5202,7500.0
2013-05-13 14:45:00,39.47,39.47,39.45,39.45,9700.0,21.5202,21.5202,21.5093,21.5093,9700.0
2013-05-13 14:50:00,39.45,39.46,39.44,39.44,8400.0,21.5093,21.5148,21.5039,21.5039,8400.0
2013-05-13 14:55:00,39.44,39.47,39.43,39.46,20200.0,21.5039,21.5202,21.4984,21.5148,20200.0
2013-05-13 15:00:00,39.47,39.48,39.44,39.44,17900.0,21.5202,21.5257,21.5039,21.5039,17900.0
2013-05-13 15:05:00,39.43,39.44,39.39,39.4,13900.0,21.4984,21.5039,21.4766,21.4821,13900.0
2013-05-13 15:10:00,39.4,39.4,39.36,39.39,11900.0,21.4821,21.4821,21.4603,21.4766,11900.0
2013-05-13 15:15:00,39.39,39.44,39.38,39.44,15000.0,21.4766,21.5039,21.4712,21.5039,15000.0
2013-05-13 15:20:00,39.44,39.45,39.41,39.42,18600.0,21.5039,21.5093,21.4875,21.493,18600.0
2013-05-13 15:25:00,39.42,39.44,39.4,39.41,13600.0,21.493,21.5039,21.4821,21.4875,13600.0
2013-05-13 15:30:00,39.41,39.43,39.4,39.43,10800.0,21.4875,21.4984,21.4821,21.4984,10800.0
2013-05-13 15:35:00,39.43,39.46,39.42,39.46,16700.0,21.4984,21.5148,21.493,21.5148,16700.0
2013-05-13 15:40:00,39.47,39.48,39.46,39.48,15000.0,21.5202,21.5257,21.5148,21.5257,15000.0
2013-05-13 15:45:00,39.48,39.49,39.47,39.48,27300.0,21.5257,21.5311,21.5202,21.5257,27300.0
2013-05-13 15:50:00,39.47,39.49,39.46,39.48,23400.0,21.5202,21.5311,21.5148,21.5257,23400.0
2013-05-13 15:55:00,39.48,39.49,39.48,39.48,45300.0,21.5257,21.5311,21.5257,21.5257,45300.0
2013-05-14 09:30:00,39.59,39.67,39.49,39.61,64900.0,21.5857,21.6293,21.5311,21.5966,64900.0
2013-05-14 09:35:00,39.61,39.65,39.56,39.62,24800.0,21.5966,21.6184,21.5693,21.602,24800.0
2013-05-14 09:40:00,39.62,39.63,39.57,39.58,15200.0,21.602,21.6075,21.5748,21.5802,15200.0
2013-05-14 09:45:00,39.58,39.68,39.58,39.6,29400.0,21.5802,21.6347,21.5802,21.5911,29400.0
2013-05-14 09:50:00,39.59,39.72,39.58,39.71,52200.0,21.5857,21.6565,21.5802,21.6511,52200.0
2013-05-14 09:55:00,39.72,39.72,39.66,39.71,44900.0,21.6565,21.6565,21.6238,21.6511,44900.0
2013-05-14 10:00:00,39.71,39.73,39.69,39.7,54500.0,21.6511,21.662,21.6402,21.6456,54500.0
2013-05-14 10:05:00,39.72,39.74,39.69,39.73,43900.0,21.6565,21.6675,21.6402,21.662,43900.0
2013-05-14 10:10:00,39.73,39.81,39.73,39.78,54900.0,21.662,21.7056,21.662,21.6893,54900.0
2013-05-14 10:15:00,39.8,39.86,39.79,39.86,51800.0,21.7002,21.7329,21.6947,21.7329,51800.0
2013-05-14 10:20:00,39.85,39.85,39.8,39.8,51100.0,21.7274,21.7274,21.7002,21.7002,51100.0
2013-05-14 10:25:00,39.8,39.86,39.78,39.84,53400.0,21.7002,21.7329,21.6893,21.722,53400.0
2013-05-14 10:30:00,39.83,39.89,39.83,39.88,41100.0,21.7165,21.7492,21.7165,21.7438,41100.0
2013-05-14 10:35:00,39.89,39.93,39.88,39.89,33700.0,21.7492,21.771,21.7438,21.7492,33700.0
2013-05-14 10:40:00,39.89,39.9,39.84,39.84,32400.0,21.7492,21.7547,21.722,21.722,32400.0
2013-05-14 10:45:00,39.84,39.84,39.82,39.82,21600.0,21.722,21.722,21.7111,21.7111,21600.0
2013-05-14 10:50:00,39.81,39.82,39.76,39.77,34600.0,21.7056,21.7111,21.6784,21.6838,34600.0
2013-05-14 10:55:00,39.77,39.8,39.77,39.79,18700.0,21.6838,21.7002,21.6838,21.6947,18700.0
2013-05-14 11:00:00,39.79,39.8,39.73,39.73,23900.0,21.6947,21.7002,21.662,21.662,23900.0
2013-05-14 11:05:00,39.73,39.75,39.68,39.7,27300.0,21.662,21.6729,21.6347,21.6456,27300.0
2013-05-14 11:10:00,39.69,39.7,39.66,39.69,28900.0,21.6402,21.6456,21.6238,21.6402,28900.0
2013-05-14 11:15:00,39.68,39.71,39.68,39.71,29100.0,21.6347,21.6511,21.6347,21.6511,29100.0
2013-05-14 11:20:00,39.71,39.72,39.69,39.71,31500.0,21.6511,21.6565,21.6402,21.6511,31500.0
2013-05-14 11:25:00,39.72,39.73,39.7,39.72,37900.0,21.6565,21.662,21.6456,21.6565,37900.0
2013-05-14 11:30:00,39.72,39.75,39.71,39.71,24700.0,21.6565,21.6729,21.6511,21.6511,24700.0
2013-05-14 11:35:00,39.71,39.75,39.71,39.75,29700.0,21.6511,21.6729,21.6511,21.6729,29700.0
2013-05-14 11:40:00,39.75,39.75,39.68,39.68,29600.0,21.6729,21.6729,21.6347,21.6347,29600.0
2013-05-14 11:45:00,39.68,39.72,39.68,39.7,42100.0,21.6347,21.6565,21.6347,21.6456,42100.0
2013-05-14 11:50:00,39.7,39.7,39.66,39.68,44100.0,21.6456,21.6456,21.6238,21.6347,44100.0
2013-05-14 11:55:00,39.68,39.7,39.67,39.67,17300.0,21.6347,21.6456,21.6293,21.6293,17300.0
2013-05-14 12:00:00,39.68,39.68,39.66,39.67,18000.0,21.6347,21.6347,21.6238,21.6293,18000.0
2013-05-14 12:05:00,39.66,39.66,39.59,39.62,63000.0,21.6238,21.6238,21.5857,21.602,63000.0
2013-05-14 12:10:00,39.63,39.7,39.62,39.7,29400.0,21.6075,21.6456,21.602,21.6456,29400.0
2013-05-14 12:15:00,39.7,39.75,39.7,39.75,22900.0,21.6456,21.6729,21.6456,21.6729,22900.0
2013-05-14 12:20:00,39.75,39.75,39.72,39.74,23600.0,21.6729,21.6729,21.6565,21.6675,23600.0
2013-05-14 12:25:00,39.73,39.74,39.71,39.73,16300.0,21.662,21.6675,21.6511,21.662,16300.0
2013-05-14 12:30:00,39.73,39.75,39.72,39.72,20600.0,21.662,21.6729,21.6565,21.6565,20600.0
2013-05-14 12:35:00,39.73,39.75,39.72,39.74,30500.0,21.662,21.6729,21.6565,21.6675,30500.0
2013-05-14 12:40:00,39.73,39.75,39.69,39.71,14400.0,21.662,21.6729,21.6402,21.6511,14400.0
2013-05-14 12:45:00,39.7,39.7,39.65,39.66,19400.0,21.6456,21.6456,21.6184,21.6238,19400.0
2013-05-14 12:50:00,39.66,39.67,39.65,39.67,12500.0,21.6238,21.6293,21.6184,21.6293,12500.0
2013-05-14 12:55:00,39.67,39.7,39.67,39.69,19900.0,21.6293,21.6456,21.6293,21.6402,19900.0
2013-05-14 13:00:00,39.7,39.73,39.7,39.72,14500.0,21.6456,21.662,21.6456,21.6565,14500.0
2013-05-14 13:05:00,39.73,39.74,39.7,39.71,18900.0,21.662,21.6675,21.6456,21.6511,18900.0
2013-05-14 13:10:00,39.7,39.71,39.65,39.67,42500.0,21.6456,21.6511,21.6184,21.6293,42500.0
2013-05-14 13:15:00,39.66,39.72,39.66,39.71,23900.0,21.6238,21.6565,21.6238,21.6511,23900.0
2013-05-14 13:20:00,39.72,39.74,39.71,39.74,21500.0,21.6565,21.6675,21.6511,21.6675,21500.0
2013-05-14 13:25:00,39.73,39.75,39.73,39.75,17000.0,21.662,21.6729,21.662,21.6729,17000.0
2013-05-14 13:30:00,39.75,39.79,39.75,39.77,22600.0,21.6729,21.6947,21.6729,21.6838,22600.0
2013-05-14 13:35:00,39.77,39.79,39.75,39.75,40400.0,21.6838,21.6947,21.6729,21.6729,40400.0
2013-05-14 13:40:00,39.76,39.77,39.73,39.77,46500.0,21.6784,21.6838,21.662,21.6838,46500.0
2013-05-14 13:45:00,39.76,39.78,39.74,39.75,26200.0,21.6784,21.6893,21.6675,21.6729,26200.0
2013-05-14 13:50:00,39.75,39.76,39.73,39.74,22900.0,21.6729,21.6784,21.662,21.6675,22900.0
2013-05-14 13:55:00,39.74,39.75,39.7,39.71,18500.0,21.6675,21.6729,21.6456,21.6511,18500.0
2013-05-14 14:00:00,39.71,39.72,39.66,39.68,18800.0,21.6511,21.6565,21.6238,21.6347,18800.0
2013-05-14 14:05:00,39.68,39.72,39.67,39.71,20900.0,21.6347,21.6565,21.6293,21.6511,20900.0
2013-05-14 14:10:00,39.7,39.7,39.67,39.68,22000.0,21.6456,21.6456,21.6293,21.6347,22000.0
2013-05-14 14:15:00,39.67,39.68,39.64,39.64,15600.0,21.6293,21.6347,21.6129,21.6129,15600.0
2013-05-14 14:20:00,39.65,39.65,39.61,39.61,19400.0,21.6184,21.6184,21.5966,21.5966,19400.0
2013-05-14 14:25:00,39.61,39.62,39.59,39.59,45200.0,21.5966,21.602,21.5857,21.5857,45200.0
2013-05-14 14:30:00,39.59,39.66,39.59,39.66,27800.0,21.5857,21.6238,21.5857,21.6238,27800.0
2013-05-14 14:35:00,39.67,39.73,39.66,39.73,38200.0,21.6293,21.662,21.6238,21.662,38200.0
2013-05-14 14:40:00,39.73,39.74,39.71,39.72,22700.0,21.662,21.6675,21.6511,21.6565,22700.0
2013-05-14 14:45:00,39.72,39.72,39.65,39.67,26600.0,21.6565,21.6565,21.6184,21.6293,26600.0
2013-05-14 14:50:00,39.67,39.7,39.66,39.7,35200.0,21.6293,21.6456,21.6238,21.6456,35200.0
2013-05-14 14:55:00,39.7,39.74,39.7,39.74,34400.0,21.6456,21.6675,21.6456,21.6675,34400.0
2013-05-14 15:00:00,39.73,39.8,39.72,39.79,45000.0,21.662,21.7002,21.6565,21.6947,45000.0
2013-05-14 15:05:00,39.79,39.8,39.77,39.8,34000.0,21.6947,21.7002,21.6838,21.7002,34000.0
2013-05-14 15:10:00,39.8,39.82,39.79,39.8,38700.0,21.7002,21.7111,21.6947,21.7002,38700.0
2013-05-14 15:15:00,39.81,39.83,39.8,39.83,43700.0,21.7056,21.7165,21.7002,21.7165,43700.0
2013-05-14 15:20:00,39.82,39.85,39.82,39.84,31000.0,21.7111,21.7274,21.7111,21.722,31000.0
2013-05-14 15:25:00,39.84,39.87,39.84,39.85,47300.0,21.722,21.7383,21.722,21.7274,47300.0
2013-05-14 15:30:00,39.85,39.92,39.84,39.91,54800.0,21.7274,21.7656,21.722,21.7601,54800.0
2013-05-14 15:35:00,39.92,39.93,39.89,39.91,60900.0,21.7656,21.771,21.7492,21.7601,60900.0
2013-05-14 15:40:00,39.91,39.92,39.9,39.91,27200.0,21.7601,21.7656,21.7547,21.7601,27200.0
2013-05-14 15:45:00,39.92,39.94,39.92,39.94,41600.0,21.7656,21.7765,21.7656,21.7765,41600.0
2013-05-14 15:50:00,39.94,39.95,39.93,39.93,36500.0,21.7765,21.7819,21.771,21.771,36500.0
2013-05-14 15:55:00,39.93,39.98,39.93,39.98,153400.0,21.771,21.7983,21.771,21.7983,153400.0
2013-05-15 09:30:00,39.94,40.0,39.91,39.93,50000.0,21.7765,21.8092,21.7601,21.771,50000.0
2013-05-15 09:35:00,39.95,40.09,39.95,40.05,94200.0,21.7819,21.8583,21.7819,21.8365,94200.0
2013-05-15 09:40:00,40.06,40.16,40.05,40.14,32300.0,21.8419,21.8964,21.8365,21.8855,32300.0
2013-05-15 09:45:00,40.12,40.18,40.12,40.14,24100.0,21.8746,21.9074,21.8746,21.8855,24100.0
2013-05-15 09:50:00,40.13,40.39,40.11,40.15,102300.0,21.8801,22.0219,21.8692,21.891,102300.0
2013-05-15 09:55:00,40.15,40.15,40.08,40.09,27900.0,21.891,21.891,21.8528,21.8583,27900.0
2013-05-15 10:00:00,40.1,40.14,40.1,40.12,27400.0,21.8637,21.8855,21.8637,21.8746,27400.0
2013-05-15 10:05:00,40.13,40.13,39.98,39.99,67100.0,21.8801,21.8801,21.7983,21.8038,67100.0
2013-05-15 10:10:00,39.99,40.05,39.98,39.99,29800.0,21.8038,21.8365,21.7983,21.8038,29800.0
2013-05-15 10:15:00,39.99,40.01,39.98,39.99,37100.0,21.8038,21.8147,21.7983,21.8038,37100.0
2013-05-15 10:20:00,39.99,40.01,39.95,39.95,26000.0,21.8038,21.8147,21.7819,21.7819,26000.0
2013-05-15 10:25:00,39.95,39.99,39.94,39.95,23400.0,21.7819,21.8038,21.7765,21.7819,23400.0
2013-05-15 10:30:00,39.96,40.03,39.96,40.02,21700.0,21.7874,21.8256,21.7874,21.8201,21700.0
2013-05-15 10:35:00,40.03,40.05,40.01,40.02,11700.0,21.8256,21.8365,21.8147,21.8201,11700.0
2013-05-15 10:40:00,40.02,40.02,39.96,39.96,23200.0,21.8201,21.8201,21.7874,21.7874,23200.0
2013-05-15 10:45:00,39.96,39.97,39.95,39.95,18000.0,21.7874,21.7929,21.7819,21.7819,18000.0
2013-05-15 10:50:00,39.95,39.98,39.94,39.97,15600.0,21.7819,21.7983,21.7765,21.7929,15600.0
2013-05-15 10:55:00,39.96,40.01,39.96,40.01,26200.0,21.7874,21.8147,21.7874,21.8147,26200.0
2013-05-15 11:00:00,40.03,40.09,40.02,40.08,37000.0,21.8256,21.8583,21.8201,21.8528,37000.0
2013-05-15 11:05:00,40.08,40.12,40.07,40.08,40500.0,21.8528,21.8746,21.8474,21.8528,40500.0
2013-05-15 11:10:00,40.09,40.13,40.09,40.13,16500.0,21.8583,21.8801,21.8583,21.8801,16500.0
2013-05-15 11:15:00,40.14,40.16,40.12,40.14,24200.0,21.8855,21.8964,21.8746,21.8855,24200.0
2013-05-15 11:20:00,40.13,40.15,40.11,40.13,15200.0,21.8801,21.891,21.8692,21.8801,15200.0
2013-05-15 11:25:00,40.13,40.15,40.1,40.15,15200.0,21.8801,21.891,21.8637,21.891,15200.0
2013-05-15 11:30:00,40.13,40.15,40.11,40.13,13000.0,21.8801,21.891,21.8692,21.8801,13000.0
2013-05-15 11:35:00,40.12,40.2,40.12,40.18,26600.0,21.8746,21.9183,21.8746,21.9074,26600.0
2013-05-15 11:40:00,40.17,40.19,40.17,40.18,11100.0,21.9019,21.9128,21.9019,21.9074,11100.0
2013-05-15 11:45:00,40.18,40.25,40.18,40.22,43900.0,21.9074,21.9455,21.9074,21.9292,43900.0
2013-05-15 11:50:00,40.23,40.29,40.22,40.29,36300.0,21.9346,21.9673,21.9292,21.9673,36300.0
2013-05-15 11:55:00,40.28,40.34,40.27,40.33,31100.0,21.9619,21.9946,21.9564,21.9891,31100.0
2013-05-15 12:00:00,40.32,40.33,40.29,40.3,18000.0,21.9837,21.9891,21.9673,21.9728,18000.0
2013-05-15 12:05:00,40.29,40.31,40.28,40.3,18600.0,21.9673,21.9782,21.9619,21.9728,18600.0
2013-05-15 12:10:00,40.31,40.36,40.31,40.36,16900.0,21.9782,22.0055,21.9782,22.0055,16900.0
2013-05-15 12:15:00,40.36,40.38,40.34,40.37,22400.0,22.0055,22.0164,21.9946,22.0109,22400.0
2013-05-15 12:20:00,40.37,40.37,40.31,40.35,15600.0,22.0109,22.0109,21.9782,22.0,15600.0
2013-05-15 12:25:00,40.35,40.36,40.33,40.34,12700.0,22.0,22.0055,21.9891,21.9946,12700.0
2013-05-15 12:30:00,40.34,40.37,40.34,40.37,9700.0,21.9946,22.0109,21.9946,22.0109,9700.0
2013-05-15 12:35:00,40.37,40.41,40.37,40.4,25400.0,22.0109,22.0328,22.0109,22.0273,25400.0
2013-05-15 12:40:00,40.41,40.41,40.38,40.39,16900.0,22.0328,22.0328,22.0164,22.0219,16900.0
2013-05-15 12:45:00,40.39,40.39,40.35,40.38,21000.0,22.0219,22.0219,22.0,22.0164,21000.0
2013-05-15 12:50:00,40.37,40.38,40.35,40.36,16300.0,22.0109,22.0164,22.0,22.0055,16300.0
2013-05-15 12:55:00,40.35,40.36,40.3,40.3,16500.0,22.0,22.0055,21.9728,21.9728,16500.0
2013-05-15 13:00:00,40.3,40.31,40.29,40.29,6100.0,21.9728,21.9782,21.9673,21.9673,6100.0
2013-05-15 13:05:00,40.3,40.3,40.25,40.25,20500.0,21.9728,21.9728,21.9455,21.9455,20500.0
2013-05-15 13:10:00,40.26,40.27,40.25,40.27,6300.0,21.951,21.9564,21.9455,21.9564,6300.0
2013-05-15 13:15:00,40.27,40.27,40.21,40.21,17500.0,21.9564,21.9564,21.9237,21.9237,17500.0
2013-05-15 13:20:00,40.22,40.23,40.17,40.18,33600.0,21.9292,21.9346,21.9019,21.9074,33600.0
2013-05-15 13:25:00,40.18,40.22,40.18,40.21,28600.0,21.9074,21.9292,21.9074,21.9237,28600.0
2013-05-15 13:30:00,40.21,40.24,40.21,40.23,14700.0,21.9237,21.9401,21.9237,21.9346,14700.0
2013-05-15 13:35:00,40.24,40.24,40.18,40.18,13700.0,21.9401,21.9401,21.9074,21.9074,13700.0
2013-05-15 13:40:00,40.18,40.2,40.16,40.16,8800.0,21.9074,21.9183,21.8964,21.8964,8800.0
2013-05-15 13:45:00,40.17,40.2,40.15,40.18,38000.0,21.9019,21.9183,21.891,21.9074,38000.0
2013-05-15 13:50:00,40.18,40.19,40.15,40.15,30600.0,21.9074,21.9128,21.891,21.891,30600.0
2013-05-15 13:55:00,40.16,40.16,40.12,40.12,7200.0,21.8964,21.8964,21.8746,21.8746,7200.0
2013-05-15 14:00:00,40.13,40.14,40.11,40.13,12700.0,21.8801,21.8855,21.8692,21.8801,12700.0
2013-05-15 14:05:00,40.12,40.13,40.1,40.11,9900.0,21.8746,21.8801,21.8637,21.8692,9900.0
2013-05-15 14:10:00,40.12,40.12,40.08,40.08,8400.0,21.8746,21.8746,21.8528,21.8528,8400.0
2013-05-15 14:15:00,40.08,40.09,40.05,40.05,10200.0,21.8528,21.8583,21.8365,21.8365,10200.0
2013-05-15 14:20:00,40.05,40.08,40.02,40.07,35200.0,21.8365,21.8528,21.8201,21.8474,35200.0
2013-05-15 14:25:00,40.06,40.15,40.06,40.15,19300.0,21.8419,21.891,21.8419,21.891,19300.0
2013-05-15 14:30:00,40.15,40.18,40.12,40.15,28400.0,21.891,21.9074,21.8746,21.891,28400.0
2013-05-15 14:35:00,40.15,40.15,40.11,40.12,11300.0,21.891,21.891,21.8692,21.8746,11300.0
2013-05-15 14:40:00,40.12,40.15,40.06,40.06,12700.0,21.8746,21.891,21.8419,21.8419,12700.0
2013-05-15 14:45:00,40.06,40.09,40.05,40.08,43300.0,21.8419,21.8583,21.8365,21.8528,43300.0
2013-05-15 14:50:00,40.07,40.08,40.04,40.08,13300.0,21.8474,21.8528,21.831,21.8528,13300.0
2013-05-15 14:55:00,40.09,40.12,40.06,40.09,15200.0,21.8583,21.8746,21.8419,21.8583,15200.0
2013-05-15 15:00:00,40.09,40.09,40.03,40.04,19600.0,21.8583,21.8583,21.8256,21.831,19600.0
2013-05-15 15:05:00,40.05,40.09,40.05,40.08,19400.0,21.8365,21.8583,21.8365,21.8528,19400.0
2013-05-15 15:10:00,40.08,40.12,40.07,40.09,26300.0,21.8528,21.8746,21.8474,21.8583,26300.0
2013-05-15 15:15:00,40.09,40.09,40.04,40.05,30800.0,21.8583,21.8583,21.831,21.8365,30800.0
2013-05-15 15:20:00,40.04,40.07,40.01,40.05,48900.0,21.831,21.8474,21.8147,21.8365,48900.0
2013-05-15 15:25:00,40.06,40.08,40.05,40.07,33700.0,21.8419,21.8528,21.8365,21.8474,33700.0
2013-05-15 15:30:00,40.07,40.11,40.07,40.11,26800.0,21.8474,21.8692,21.8474,21.8692,26800.0
2013-05-15 15:35:00,40.1,40.18,40.1,40.18,28400.0,21.8637,21.9074,21.8637,21.9074,28400.0
2013-05-15 15:40:00,40.19,40.21,40.16,40.16,45200.0,21.9128,21.9237,21.8964,21.8964,45200.0
2013-05-15 15:45:00,40.17,40.2,40.15,40.15,39800.0,21.9019,21.9183,21.891,21.891,39800.0
2013-05-15 15:50:00,40.15,40.17,40.14,40.17,52400.0,21.891,21.9019,21.8855,21.9019,52400.0
2013-05-15 15:55:00,40.17,40.2,40.16,40.19,89700.0,21.9019,21.9183,21.8964,21.9128,89700.0
2013-05-16 09:30:00,40.24,40.27,40.09,40.14,59300.0,21.9401,21.9564,21.8583,21.8855,59300.0
2013-05-16 09:35:00,40.12,40.16,40.04,40.16,17600.0,21.8746,21.8964,21.831,21.8964,17600.0
2013-05-16 09:40:00,40.16,40.16,40.03,40.08,14600.0,21.8964,21.8964,21.8256,21.8528,14600.0
2013-05-16 09:45:00,40.06,40.18,40.06,40.08,20100.0,21.8419,21.9074,21.8419,21.8528,20100.0
2013-05-16 09:50:00,40.07,40.08,40.04,40.08,18300.0,21.8474,21.8528,21.831,21.8528,18300.0
2013-05-16 09:55:00,40.07,40.07,40.03,40.06,20500.0,21.8474,21.8474,21.8256,21.8419,20500.0
2013-05-16 10:00:00,40.05,40.06,40.01,40.01,16900.0,21.8365,21.8419,21.8147,21.8147,16900.0
2013-05-16 10:05:00,40.01,40.02,39.93,39.94,52600.0,21.8147,21.8201,21.771,21.7765,52600.0
2013-05-16 10:10:00,39.94,39.99,39.94,39.96,31800.0,21.7765,21.8038,21.7765,21.7874,31800.0
2013-05-16 10:15:00,39.97,39.99,39.94,39.98,23500.0,21.7929,21.8038,21.7765,21.7983,23500.0
2013-05-16 10:20:00,39.98,40.0,39.95,39.97,22100.0,21.7983,21.8092,21.7819,21.7929,22100.0
2013-05-16 10:25:00,39.98,40.0,39.96,39.97,15200.0,21.7983,21.8092,21.7874,21.7929,15200.0
2013-05-16 10:30:00,39.96,39.99,39.91,39.95,44800.0,21.7874,21.8038,21.7601,21.7819,44800.0
2013-05-16 10:35:00,39.97,40.07,39.97,40.04,26100.0,21.7929,21.8474,21.7929,21.831,26100.0
2013-05-16 10:40:00,40.04,40.14,40.02,40.08,47000.0,21.831,21.8855,21.8201,21.8528,47000.0
2013-05-16 10:45:00,40.08,40.11,40.07,40.11,14700.0,21.8528,21.8692,21.8474,21.8692,14700.0
2013-05-16 10:50:00,40.11,40.11,40.04,40.1,15700.0,21.8692,21.8692,21.831,21.8637,15700.0
2013-05-16 10:55:00,40.1,40.12,40.06,40.08,14200.0,21.8637,21.8746,21.8419,21.8528,14200.0
2013-05-16 11:00:00,40.08,40.15,40.08,40.14,19000.0,21.8528,21.891,21.8528,21.8855,19000.0
2013-05-16 11:05:00,40.15,40.17,40.12,40.12,28600.0,21.891,21.9019,21.8746,21.8746,28600.0
2013-05-16 11:10:00,40.12,40.16,40.09,40.11,80200.0,21.8746,21.8964,21.8583,21.8692,80200.0
2013-05-16 11:15:00,40.11,40.15,40.09,40.12,79800.0,21.8692,21.891,21.8583,21.8746,79800.0
2013-05-16 11:20:00,40.12,40.12,40.08,40.09,11700.0,21.8746,21.8746,21.8528,21.8583,11700.0
2013-05-16 11:25:00,40.09,40.1,40.03,40.04,19200.0,21.8583,21.8637,21.8256,21.831,19200.0
2013-05-16 11:30:00,40.04,40.04,40.0,40.0,19800.0,21.831,21.831,21.8092,21.8092,19800.0
2013-05-16 11:35:00,40.01,40.01,39.98,40.01,39700.0,21.8147,21.8147,21.7983,21.8147,39700.0
2013-05-16 11:40:00,40.02,40.03,39.99,39.99,29200.0,21.8201,21.8256,21.8038,21.8038,29200.0
2013-05-16 11:45:00,39.99,39.99,39.96,39.97,32300.0,21.8038,21.8038,21.7874,21.7929,32300.0
2013-05-16 11:50:00,39.97,39.99,39.94,39.96,44400.0,21.7929,21.8038,21.7765,21.7874,44400.0
2013-05-16 11:55:00,39.97,39.97,39.94,39.95,28500.0,21.7929,21.7929,21.7765,21.7819,28500.0
2013-05-16 12:00:00,39.94,39.96,39.93,39.95,35100.0,21.7765,21.7874,21.771,21.7819,35100.0
2013-05-16 12:05:00,39.94,39.95,39.92,39.92,33000.0,21.7765,21.7819,21.7656,21.7656,33000.0
2013-05-16 12:10:00,39.92,39.93,39.91,39.92,31700.0,21.7656,21.771,21.7601,21.7656,31700.0
2013-05-16 12:15:00,39.92,39.94,39.91,39.91,27400.0,21.7656,21.7765,21.7601,21.7601,27400.0
2013-05-16 12:20:00,39.92,39.95,39.91,39.94,14100.0,21.7656,21.7819,21.7601,21.7765,14100.0
2013-05-16 12:25:00,39.95,39.97,39.94,39.96,27000.0,21.7819,21.7929,21.7765,21.7874,27000.0
2013-05-16 12:30:00,39.96,39.97,39.95,39.96,21900.0,21.7874,21.7929,21.7819,21.7874,21900.0
2013-05-16 12:35:00,39.96,39.96,39.92,39.94,16800.0,21.7874,21.7874,21.7656,21.7765,16800.0
2013-05-16 12:40:00,39.94,39.94,39.92,39.92,7900.0,21.7765,21.7765,21.7656,21.7656,7900.0
2013-05-16 12:45:00,39.93,39.93,39.85,39.88,57600.0,21.771,21.771,21.7274,21.7438,57600.0
2013-05-16 12:50:00,39.87,39.9,39.87,39.9,16000.0,21.7383,21.7547,21.7383,21.7547,16000.0
2013-05-16 12:55:00,39.9,39.92,39.9,39.91,20300.0,21.7547,21.7656,21.7547,21.7601,20300.0
2013-05-16 13:00:00,39.91,39.96,39.91,39.95,32900.0,21.7601,21.7874,21.7601,21.7819,32900.0
2013-05-16 13:05:00,39.95,39.95,39.92,39.92,21300.0,21.7819,21.7819,21.7656,21.7656,21300.0
2013-05-16 13:10:00,39.93,39.94,39.9,39.91,34400.0,21.771,21.7765,21.7547,21.7601,34400.0
2013-05-16 13:15:00,39.91,39.92,39.9,39.9,22600.0,21.7601,21.7656,21.7547,21.7547,22600.0
2013-05-16 13:20:00,39.9,39.91,39.88,39.89,32000.0,21.7547,21.7601,21.7438,21.7492,32000.0
2013-05-16 13:25:00,39.89,39.89,39.88,39.89,3600.0,21.7492,21.7492,21.7438,21.7492,3600.0
2013-05-16 13:30:00,39.89,39.89,39.88,39.89,5400.0,21.7492,21.7492,21.7438,21.7492,5400.0
2013-05-16 13:35:00,39.89,39.89,39.87,39.89,15300.0,21.7492,21.7492,21.7383,21.7492,15300.0
2013-05-16 13:40:00,39.87,39.89,39.87,39.88,15900.0,21.7383,21.7492,21.7383,21.7438,15900.0
2013-05-16 13:45:00,39.89,39.92,39.89,39.9,15500.0,21.7492,21.7656,21.7492,21.7547,15500.0
2013-05-16 13:50:00,39.9,39.93,39.89,39.9,38800.0,21.7547,21.771,21.7492,21.7547,38800.0
2013-05-16 13:55:00,39.9,39.91,39.89,39.89,9600.0,21.7547,21.7601,21.7492,21.7492,9600.0
2013-05-16 14:00:00,39.9,39.94,39.89,39.94,24100.0,21.7547,21.7765,21.7492,21.7765,24100.0
2013-05-16 14:05:00,39.94,39.95,39.93,39.95,6500.0,21.7765,21.7819,21.771,21.7819,6500.0
2013-05-16 14:10:00,39.94,39.96,39.93,39.96,18400.0,21.7765,21.7874,21.771,21.7874,18400.0
2013-05-16 14:15:00,39.96,39.98,39.95,39.98,16700.0,21.7874,21.7983,21.7819,21.7983,16700.0
2013-05-16 14:20:00,39.98,40.01,39.97,40.01,24000.0,21.7983,21.8147,21.7929,21.8147,24000.0
2013-05-16 14:25:00,40.01,40.09,40.01,40.09,31600.0,21.8147,21.8583,21.8147,21.8583,31600.0
2013-05-16 14:30:00,40.09,40.11,40.08,40.1,17800.0,21.8583,21.8692,21.8528,21.8637,17800.0
2013-05-16 14:35:00,40.09,40.14,40.09,40.14,21800.0,21.8583,21.8855,21.8583,21.8855,21800.0
2013-05-16 14:40:00,40.14,40.14,40.07,40.09,31200.0,21.8855,21.8855,21.8474,21.8583,31200.0
2013-05-16 14:45:00,40.09,40.09,40.06,40.06,16100.0,21.8583,21.8583,21.8419,21.8419,16100.0
2013-05-16 14:50:00,40.06,40.07,40.01,40.02,18100.0,21.8419,21.8474,21.8147,21.8201,18100.0
2013-05-16 14:55:00,40.01,40.03,40.0,40.01,18900.0,21.8147,21.8256,21.8092,21.8147,18900.0
2013-05-16 15:00:00,40.0,40.02,40.0,40.01,18100.0,21.8092,21.8201,21.8092,21.8147,18100.0
2013-05-16 15:05:00,40.01,40.01,39.97,39.98,36600.0,21.8147,21.8147,21.7929,21.7983,36600.0
2013-05-16 15:10:00,39.98,40.0,39.96,39.97,38000.0,21.7983,21.8092,21.7874,21.7929,38000.0
2013-05-16 15:15:00,39.97,39.98,39.91,39.91,54000.0,21.7929,21.7983,21.7601,21.7601,54000.0
2013-05-16 15:20:00,39.91,39.92,39.86,39.91,92200.0,21.7601,21.7656,21.7329,21.7601,92200.0
2013-05-16 15:25:00,39.9,39.95,39.9,39.95,35600.0,21.7547,21.7819,21.7547,21.7819,35600.0
2013-05-16 15:30:00,39.96,39.96,39.91,39.91,36100.0,21.7874,21.7874,21.7601,21.7601,36100.0
2013-05-16 15:35:00,39.91,39.92,39.85,39.87,50400.0,21.7601,21.7656,21.7274,21.7383,50400.0
2013-05-16 15:40:00,39.87,39.89,39.87,39.89,32200.0,21.7383,21.7492,21.7383,21.7492,32200.0
2013-05-16 15:45:00,39.88,39.9,39.86,39.9,95800.0,21.7438,21.7547,21.7329,21.7547,95800.0
2013-05-16 15:50:00,39.91,39.91,39.88,39.9,55500.0,21.7601,21.7601,21.7438,21.7547,55500.0
2013-05-16 15:55:00,39.9,39.93,39.89,39.9,117000.0,21.7547,21.771,21.7492,21.7547,117000.0
2013-05-17 09:30:00,39.92,40.18,39.92,40.18,237100.0,21.7656,21.9074,21.7656,21.9074,237100.0
2013-05-17 09:35:00,40.18,40.22,40.15,40.16,24600.0,21.9074,21.9292,21.891,21.8964,24600.0
2013-05-17 09:40:00,40.16,40.2,40.16,40.17,16700.0,21.8964,21.9183,21.8964,21.9019,16700.0
2013-05-17 09:45:00,40.17,40.26,40.16,40.25,36900.0,21.9019,21.951,21.8964,21.9455,36900.0
2013-05-17 09:50:00,40.26,40.34,40.23,40.32,37200.0,21.951,21.9946,21.9346,21.9837,37200.0
2013-05-17 09:55:00,40.31,40.37,40.27,40.34,25900.0,21.9782,22.0109,21.9564,21.9946,25900.0
2013-05-17 10:00:00,40.34,40.39,40.32,40.38,60200.0,21.9946,22.0219,21.9837,22.0164,60200.0
2013-05-17 10:05:00,40.38,40.47,40.36,40.47,61200.0,22.0164,22.0655,22.0055,22.0655,61200.0
2013-05-17 10:10:00,40.47,40.48,40.4,40.44,45300.0,22.0655,22.0709,22.0273,22.0491,45300.0
2013-05-17 10:15:00,40.44,40.45,40.38,40.41,34700.0,22.0491,22.0546,22.0164,22.0328,34700.0
2013-05-17 10:20:00,40.4,40.45,40.38,40.44,29200.0,22.0273,22.0546,22.0164,22.0491,29200.0
2013-05-17 10:25:00,40.44,40.45,40.41,40.44,27500.0,22.0491,22.0546,22.0328,22.0491,27500.0
2013-05-17 10:30:00,40.44,40.47,40.43,40.46,28600.0,22.0491,22.0655,22.0437,22.06,28600.0
2013-05-17 10:35:00,40.46,40.48,40.33,40.36,132200.0,22.06,22.0709,21.9891,22.0055,132200.0
2013-05-17 10:40:00,40.36,40.38,40.32,40.36,53600.0,22.0055,22.0164,21.9837,22.0055,53600.0
2013-05-17 10:45:00,40.36,40.37,40.25,40.25,57300.0,22.0055,22.0109,21.9455,21.9455,57300.0
2013-05-17 10:50:00,40.25,40.26,40.19,40.19,57100.0,21.9455,21.951,21.9128,21.9128,57100.0
2013-05-17 10:55:00,40.18,40.18,40.13,40.13,42200.0,21.9074,21.9074,21.8801,21.8801,42200.0
2013-05-17 11:00:00,40.13,40.16,40.11,40.12,26100.0,21.8801,21.8964,21.8692,21.8746,26100.0
2013-05-17 11:05:00,40.12,40.14,40.07,40.09,57700.0,21.8746,21.8855,21.8474,21.8583,57700.0
2013-05-17 11:10:00,40.08,40.12,40.08,40.12,45400.0,21.8528,21.8746,21.8528,21.8746,45400.0
2013-05-17 11:15:00,40.12,40.14,40.11,40.13,27900.0,21.8746,21.8855,21.8692,21.8801,27900.0
2013-05-17 11:20:00,40.13,40.14,40.12,40.13,25400.0,21.8801,21.8855,21.8746,21.8801,25400.0
2013-05-17 11:25:00,40.13,40.16,40.12,40.16,44700.0,21.8801,21.8964,21.8746,21.8964,44700.0
2013-05-17 11:30:00,40.16,40.2,40.14,40.15,32800.0,21.8964,21.9183,21.8855,21.891,32800.0
2013-05-17 11:35:00,40.16,40.16,40.11,40.13,52700.0,21.8964,21.8964,21.8692,21.8801,52700.0
2013-05-17 11:40:00,40.13,40.13,40.09,40.09,17600.0,21.8801,21.8801,21.8583,21.8583,17600.0
2013-05-17 11:45:00,40.1,40.12,40.07,40.08,17800.0,21.8637,21.8746,21.8474,21.8528,17800.0
2013-05-17 11:50:00,40.09,40.11,40.09,40.11,27600.0,21.8583,21.8692,21.8583,21.8692,27600.0
2013-05-17 11:55:00,40.1,40.1,40.05,40.08,48700.0,21.8637,21.8637,21.8365,21.8528,48700.0
2013-05-17 12:00:00,40.08,40.08,40.02,40.02,40600.0,21.8528,21.8528,21.8201,21.8201,40600.0
2013-05-17 12:05:00,40.03,40.04,40.02,40.02,33900.0,21.8256,21.831,21.8201,21.8201,33900.0
2013-05-17 12:10:00,40.02,40.03,40.02,40.03,10900.0,21.8201,21.8256,21.8201,21.8256,10900.0
2013-05-17 12:15:00,40.03,40.03,40.02,40.02,7300.0,21.8256,21.8256,21.8201,21.8201,7300.0
2013-05-17 12:20:00,40.02,40.06,40.02,40.06,27000.0,21.8201,21.8419,21.8201,21.8419,27000.0
2013-05-17 12:25:00,40.06,40.1,40.05,40.08,22800.0,21.8419,21.8637,21.8365,21.8528,22800.0
2013-05-17 12:30:00,40.08,40.09,40.06,40.09,10400.0,21.8528,21.8583,21.8419,21.8583,10400.0
2013-05-17 12:35:00,40.09,40.1,40.09,40.09,28200.0,21.8583,21.8637,21.8583,21.8583,28200.0
2013-05-17 12:40:00,40.1,40.11,40.08,40.1,19300.0,21.8637,21.8692,21.8528,21.8637,19300.0
2013-05-17 12:45:00,40.11,40.16,40.11,40.15,24800.0,21.8692,21.8964,21.8692,21.891,24800.0
2013-05-17 12:50:00,40.15,40.16,40.15,40.16,5500.0,21.891,21.8964,21.891,21.8964,5500.0
2013-05-17 12:55:00,40.16,40.2,40.16,40.19,19500.0,21.8964,21.9183,21.8964,21.9128,19500.0
2013-05-17 13:00:00,40.19,40.2,40.18,40.2,22300.0,21.9128,21.9183,21.9074,21.9183,22300.0
2013-05-17 13:05:00,40.2,40.2,40.19,40.2,16900.0,21.9183,21.9183,21.9128,21.9183,16900.0
2013-05-17 13:10:00,40.21,40.23,40.2,40.23,15300.0,21.9237,21.9346,21.9183,21.9346,15300.0
2013-05-17 13:15:00,40.23,40.3,40.22,40.29,62800.0,21.9346,21.9728,21.9292,21.9673,62800.0
2013-05-17 13:20:00,40.28,40.31,40.27,40.3,51700.0,21.9619,21.9782,21.9564,21.9728,51700.0
2013-05-17 13:25:00,40.3,40.36,40.29,40.35,55400.0,21.9728,22.0055,21.9673,22.0,55400.0
2013-05-17 13:30:00,40.35,40.36,40.32,40.34,30900.0,22.0,22.0055,21.9837,21.9946,30900.0
2013-05-17 13:35:00,40.35,40.36,40.35,40.36,15100.0,22.0,22.0055,22.0,22.0055,15100.0
2013-05-17 13:40:00,40.36,40.36,40.34,40.35,9700.0,22.0055,22.0055,21.9946,22.0,9700.0
2013-05-17 13:45:00,40.35,40.35,40.33,40.34,10500.0,22.0,22.0,21.9891,21.9946,10500.0
2013-05-17 13:50:00,40.33,40.34,40.31,40.32,6600.0,21.9891,21.9946,21.9782,21.9837,6600.0
2013-05-17 13:55:00,40.32,40.32,40.29,40.29,9100.0,21.9837,21.9837,21.9673,21.9673,9100.0
2013-05-17 14:00:00,40.29,40.35,40.29,40.3,38200.0,21.9673,22.0,21.9673,21.9728,38200.0
2013-05-17 14:05:00,40.3,40.31,40.24,40.25,16000.0,21.9728,21.9782,21.9401,21.9455,16000.0
2013-05-17 14:10:00,40.25,40.28,40.25,40.28,15200.0,21.9455,21.9619,21.9455,21.9619,15200.0
2013-05-17 14:15:00,40.28,40.29,40.26,40.29,9900.0,21.9619,21.9673,21.951,21.9673,9900.0
2013-05-17 14:20:00,40.29,40.31,40.29,40.3,36000.0,21.9673,21.9782,21.9673,21.9728,36000.0
2013-05-17 14:25:00,40.3,40.32,40.3,40.3,49600.0,21.9728,21.9837,21.9728,21.9728,49600.0
2013-05-17 14:30:00,40.3,40.37,40.29,40.37,26100.0,21.9728,22.0109,21.9673,22.0109,26100.0
2013-05-17 14:35:00,40.36,40.4,40.36,40.38,34400.0,22.0055,22.0273,22.0055,22.0164,34400.0
2013-05-17 14:40:00,40.38,40.39,40.37,40.39,28000.0,22.0164,22.0219,22.0109,22.0219,28000.0
2013-05-17 14:45:00,40.4,40.46,40.4,40.45,43200.0,22.0273,22.06,22.0273,22.0546,43200.0
2013-05-17 14:50:00,40.46,40.48,40.44,40.44,20500.0,22.06,22.0709,22.0491,22.0491,20500.0
2013-05-17 14:55:00,40.44,40.45,40.39,40.41,37300.0,22.0491,22.0546,22.0219,22.0328,37300.0
2013-05-17 15:00:00,40.41,40.44,40.39,40.4,50500.0,22.0328,22.0491,22.0219,22.0273,50500.0
2013-05-17 15:05:00,40.41,40.42,40.39,40.41,38300.0,22.0328,22.0382,22.0219,22.0328,38300.0
2013-05-17 15:10:00,40.4,40.42,40.39,40.39,41000.0,22.0273,22.0382,22.0219,22.0219,41000.0
2013-05-17 15:15:00,40.4,40.41,40.37,40.4,20700.0,22.0273,22.0328,22.0109,22.0273,20700.0
2013-05-17 15:20:00,40.41,40.41,40.38,40.41,26100.0,22.0328,22.0328,22.0164,22.0328,26100.0
2013-05-17 15:25:00,40.41,40.41,40.39,40.41,24500.0,22.0328,22.0328,22.0219,22.0328,24500.0
2013-05-17 15:30:00,40.41,40.42,40.4,40.41,36000.0,22.0328,22.0382,22.0273,22.0328,36000.0
2013-05-17 15:35:00,40.41,40.44,40.41,40.41,32600.0,22.0328,22.0491,22.0328,22.0328,32600.0
2013-05-17 15:40:00,40.41,40.44,40.4,40.43,43100.0,22.0328,22.0491,22.0273,22.0437,43100.0
2013-05-17 15:45:00,40.44,40.46,40.42,40.44,74000.0,22.0491,22.06,22.0382,22.0491,74000.0
2013-05-17 15:50:00,40.45,40.47,40.41,40.45,65000.0,22.0546,22.0655,22.0328,22.0546,65000.0
2013-05-17 15:55:00,40.45,40.48,40.43,40.47,189100.0,22.0546,22.0709,22.0437,22.0655,189100.0
2013-05-20 09:30:00,40.48,40.51,40.42,40.47,68900.0,22.0709,22.0873,22.0382,22.0655,68900.0
2013-05-20 09:35:00,40.46,40.69,40.45,40.68,51900.0,22.06,22.1854,22.0546,22.18,51900.0
2013-05-20 09:40:00,40.71,40.71,40.59,40.63,37800.0,22.1963,22.1963,22.1309,22.1527,37800.0
2013-05-20 09:45:00,40.64,40.69,40.56,40.58,44400.0,22.1582,22.1854,22.1145,22.1254,44400.0
2013-05-20 09:50:00,40.56,40.61,40.55,40.59,24400.0,22.1145,22.1418,22.1091,22.1309,24400.0
2013-05-20 09:55:00,40.6,40.66,40.59,40.66,51500.0,22.1363,22.1691,22.1309,22.1691,51500.0
2013-05-20 10:00:00,40.66,40.69,40.6,40.64,69700.0,22.1691,22.1854,22.1363,22.1582,69700.0
2013-05-20 10:05:00,40.64,40.7,40.62,40.63,27800.0,22.1582,22.1909,22.1473,22.1527,27800.0
2013-05-20 10:10:00,40.62,40.62,40.53,40.54,19700.0,22.1473,22.1473,22.0982,22.1036,19700.0
2013-05-20 10:15:00,40.54,40.59,40.54,40.56,22800.0,22.1036,22.1309,22.1036,22.1145,22800.0
2013-05-20 10:20:00,40.56,40.6,40.55,40.56,42300.0,22.1145,22.1363,22.1091,22.1145,42300.0
2013-05-20 10:25:00,40.57,40.58,40.55,40.58,29100.0,22.12,22.1254,22.1091,22.1254,29100.0
2013-05-20 10:30:00,40.57,40.6,40.56,40.59,36000.0,22.12,22.1363,22.1145,22.1309,36000.0
2013-05-20 10:35:00,40.6,40.68,40.59,40.68,60300.0,22.1363,22.18,22.1309,22.18,60300.0
2013-05-20 10:40:00,40.68,40.81,40.68,40.81,99500.0,22.18,22.2508,22.18,22.2508,99500.0
2013-05-20 10:45:00,40.81,40.82,40.78,40.8,14300.0,22.2508,22.2563,22.2345,22.2454,14300.0
2013-05-20 10:50:00,40.78,40.8,40.74,40.74,27600.0,22.2345,22.2454,22.2127,22.2127,27600.0
2013-05-20 10:55:00,40.74,40.78,40.72,40.76,81700.0,22.2127,22.2345,22.2018,22.2236,81700.0
2013-05-20 11:00:00,40.77,40.77,40.7,40.72,50300.0,22.229,22.229,22.1909,22.2018,50300.0
2013-05-20 11:05:00,40.72,40.74,40.7,40.71,32600.0,22.2018,22.2127,22.1909,22.1963,32600.0
2013-05-20 11:10:00,40.71,40.72,40.67,40.68,16200.0,22.1963,22.2018,22.1745,22.18,16200.0
2013-05-20 11:15:00,40.68,40.71,40.67,40.7,14900.0,22.18,22.1963,22.1745,22.1909,14900.0
2013-05-20 11:20:00,40.7,40.75,40.66,40.75,43300.0,22.1909,22.2181,22.1691,22.2181,43300.0
2013-05-20 11:25:00,40.76,40.76,40.71,40.75,46900.0,22.2236,22.2236,22.1963,22.2181,46900.0
2013-05-20 11:30:00,40.75,40.77,40.75,40.75,30500.0,22.2181,22.229,22.2181,22.2181,30500.0
2013-05-20 11:35:00,40.75,40.77,40.73,40.75,23700.0,22.2181,22.229,22.2072,22.2181,23700.0
2013-05-20 11:40:00,40.76,40.77,40.75,40.75,8300.0,22.2236,22.229,22.2181,22.2181,8300.0
2013-05-20 11:45:00,40.75,40.78,40.75,40.78,23700.0,22.2181,22.2345,22.2181,22.2345,23700.0
2013-05-20 11:50:00,40.79,40.8,40.78,40.79,29300.0,22.2399,22.2454,22.2345,22.2399,29300.0
2013-05-20 11:55:00,40.8,40.86,40.79,40.85,39100.0,22.2454,22.2781,22.2399,22.2727,39100.0
2013-05-20 12:00:00,40.86,40.91,40.86,40.87,46000.0,22.2781,22.3054,22.2781,22.2836,46000.0
2013-05-20 12:05:00,40.87,40.88,40.86,40.86,13100.0,22.2836,22.289,22.2781,22.2781,13100.0
2013-05-20 12:10:00,40.86,40.89,40.85,40.88,22700.0,22.2781,22.2945,22.2727,22.289,22700.0
2013-05-20 12:15:00,40.87,40.87,40.81,40.81,13400.0,22.2836,22.2836,22.2508,22.2508,13400.0
2013-05-20 12:20:00,40.81,40.83,40.8,40.81,7900.0,22.2508,22.2618,22.2454,22.2508,7900.0
2013-05-20 12:25:00,40.82,40.86,40.81,40.86,9200.0,22.2563,22.2781,22.2508,22.2781,9200.0
2013-05-20 12:30:00,40.86,40.87,40.84,40.86,16500.0,22.2781,22.2836,22.2672,22.2781,16500.0
2013-05-20 12:35:00,40.86,40.88,40.83,40.84,15800.0,22.2781,22.289,22.2618,22.2672,15800.0
2013-05-20 12:40:00,40.83,40.84,40.79,40.79,5000.0,22.2618,22.2672,22.2399,22.2399,5000.0
2013-05-20 12:45:00,40.79,40.82,40.79,40.81,7100.0,22.2399,22.2563,22.2399,22.2508,7100.0
2013-05-20 12:50:00,40.82,40.85,40.81,40.84,13000.0,22.2563,22.2727,22.2508,22.2672,13000.0
2013-05-20 12:55:00,40.84,40.85,40.81,40.82,8000.0,22.2672,22.2727,22.2508,22.2563,8000.0
2013-05-20 13:00:00,40.82,40.83,40.81,40.82,11500.0,22.2563,22.2618,22.2508,22.2563,11500.0
2013-05-20 13:05:00,40.83,40.87,40.82,40.85,16300.0,22.2618,22.2836,22.2563,22.2727,16300.0
2013-05-20 13:10:00,40.86,40.88,40.85,40.87,16100.0,22.2781,22.289,22.2727,22.2836,16100.0
2013-05-20 13:15:00,40.86,40.87,40.79,40.8,17100.0,22.2781,22.2836,22.2399,22.2454,17100.0
2013-05-20 13:20:00,40.79,40.82,40.78,40.79,25800.0,22.2399,22.2563,22.2345,22.2399,25800.0
2013-05-20 13:25:00,40.79,40.8,40.76,40.78,16500.0,22.2399,22.2454,22.2236,22.2345,16500.0
2013-05-20 13:30:00,40.78,40.8,40.77,40.77,24900.0,22.2345,22.2454,22.229,22.229,24900.0
2013-05-20 13:35:00,40.77,40.8,40.77,40.79,13100.0,22.229,22.2454,22.229,22.2399,13100.0
2013-05-20 13:40:00,40.8,40.8,40.73,40.73,15000.0,22.2454,22.2454,22.2072,22.2072,15000.0
2013-05-20 13:45:00,40.73,40.74,40.7,40.72,23700.0,22.2072,22.2127,22.1909,22.2018,23700.0
2013-05-20 13:50:00,40.72,40.73,40.68,40.72,22100.0,22.2018,22.2072,22.18,22.2018,22100.0
2013-05-20 13:55:00,40.72,40.74,40.71,40.73,13800.0,22.2018,22.2127,22.1963,22.2072,13800.0
2013-05-20 14:00:00,40.73,40.74,40.68,40.69,14700.0,22.2072,22.2127,22.18,22.1854,14700.0
2013-05-20 14:05:00,40.69,40.73,40.68,40.73,10000.0,22.1854,22.2072,22.18,22.2072,10000.0
2013-05-20 14:10:00,40.73,40.76,40.72,40.74,8400.0,22.2072,22.2236,22.2018,22.2127,8400.0
2013-05-20 14:15:00,40.74,40.75,40.73,40.74,14900.0,22.2127,22.2181,22.2072,22.2127,14900.0
2013-05-20 14:20:00,40.75,40.82,40.74,40.81,37700.0,22.2181,22.2563,22.2127,22.2508,37700.0
2013-05-20 14:25:00,40.82,40.83,40.81,40.83,8700.0,22.2563,22.2618,22.2508,22.2618,8700.0
2013-05-20 14:30:00,40.83,40.85,40.83,40.85,21100.0,22.2618,22.2727,22.2618,22.2727,21100.0
2013-05-20 14:35:00,40.85,40.93,40.84,40.9,108300.0,22.2727,22.3163,22.2672,22.2999,108300.0
2013-05-20 14:40:00,40.9,40.91,40.83,40.84,18700.0,22.2999,22.3054,22.2618,22.2672,18700.0
2013-05-20 14:45:00,40.83,40.88,40.83,40.88,28500.0,22.2618,22.289,22.2618,22.289,28500.0
2013-05-20 14:50:00,40.88,40.9,40.85,40.9,36700.0,22.289,22.2999,22.2727,22.2999,36700.0
2013-05-20 14:55:00,40.89,40.92,40.88,40.91,40700.0,22.2945,22.3108,22.289,22.3054,40700.0
2013-05-20 15:00:00,40.92,40.99,40.92,40.98,53800.0,22.3108,22.349,22.3108,22.3435,53800.0
2013-05-20 15:05:00,40.98,41.04,40.98,41.04,159900.0,22.3435,22.3763,22.3435,22.3763,159900.0
2013-05-20 15:10:00,41.04,41.08,41.03,41.06,106700.0,22.3763,22.3981,22.3708,22.3872,106700.0
2013-05-20 15:15:00,41.07,41.1,41.06,41.06,64700.0,22.3926,22.409,22.3872,22.3872,64700.0
2013-05-20 15:20:00,41.05,41.08,40.97,40.98,65400.0,22.3817,22.3981,22.3381,22.3435,65400.0
2013-05-20 15:25:00,40.98,40.98,40.92,40.92,16100.0,22.3435,22.3435,22.3108,22.3108,16100.0
2013-05-20 15:30:00,40.92,40.93,40.89,40.9,24400.0,22.3108,22.3163,22.2945,22.2999,24400.0
2013-05-20 15:35:00,40.91,40.91,40.86,40.86,22100.0,22.3054,22.3054,22.2781,22.2781,22100.0
2013-05-20 15:40:00,40.86,40.97,40.86,40.97,31000.0,22.2781,22.3381,22.2781,22.3381,31000.0
2013-05-20 15:45:00,40.97,41.01,40.97,41.01,57000.0,22.3381,22.3599,22.3381,22.3599,57000.0
2013-05-20 15:50:00,41.0,41.02,40.98,40.99,210500.0,22.3544,22.3653,22.3435,22.349,210500.0
2013-05-20 15:55:00,40.99,41.06,40.99,41.04,189100.0,22.349,22.3872,22.349,22.3763,189100.0
2013-05-21 09:30:00,41.05,41.17,41.0,41.13,67200.0,22.3817,22.4471,22.3544,22.4253,67200.0
2013-05-21 09:35:00,41.13,41.17,41.07,41.1,64400.0,22.4253,22.4471,22.3926,22.409,64400.0
2013-05-21 09:40:00,41.11,41.18,41.09,41.11,54000.0,22.4144,22.4526,22.4035,22.4144,54000.0
2013-05-21 09:45:00,41.1,41.15,41.09,41.15,25800.0,22.409,22.4362,22.4035,22.4362,25800.0
2013-05-21 09:50:00,41.16,41.29,41.15,41.24,43900.0,22.4417,22.5126,22.4362,22.4853,43900.0
2013-05-21 09:55:00,41.23,41.33,41.22,41.33,25100.0,22.4798,22.5344,22.4744,22.5344,25100.0
2013-05-21 10:00:00,41.33,41.44,41.31,41.44,82300.0,22.5344,22.5943,22.5235,22.5943,82300.0
2013-05-21 10:05:00,41.44,41.49,41.43,41.43,64200.0,22.5943,22.6216,22.5889,22.5889,64200.0
2013-05-21 10:10:00,41.43,41.44,41.28,41.28,90600.0,22.5889,22.5943,22.5071,22.5071,90600.0
2013-05-21 10:15:00,41.28,41.29,41.11,41.12,78300.0,22.5071,22.5126,22.4144,22.4199,78300.0
2013-05-21 10:20:00,41.11,41.12,41.01,41.03,83800.0,22.4144,22.4199,22.3599,22.3708,83800.0
2013-05-21 10:25:00,41.03,41.04,40.98,41.03,51100.0,22.3708,22.3763,22.3435,22.3708,51100.0
2013-05-21 10:30:00,41.03,41.05,40.95,40.95,42200.0,22.3708,22.3817,22.3272,22.3272,42200.0
2013-05-21 10:35:00,40.96,41.05,40.94,41.04,27300.0,22.3326,22.3817,22.3217,22.3763,27300.0
2013-05-21 10:40:00,41.03,41.09,40.98,41.05,25700.0,22.3708,22.4035,22.3435,22.3817,25700.0
2013-05-21 10:45:00,41.05,41.13,41.02,41.13,18900.0,22.3817,22.4253,22.3653,22.4253,18900.0
2013-05-21 10:50:00,41.13,41.18,41.08,41.08,45100.0,22.4253,22.4526,22.3981,22.3981,45100.0
2013-05-21 10:55:00,41.08,41.18,41.07,41.15,38900.0,22.3981,22.4526,22.3926,22.4362,38900.0
2013-05-21 11:00:00,41.16,41.23,41.15,41.16,33100.0,22.4417,22.4798,22.4362,22.4417,33100.0
2013-05-21 11:05:00,41.16,41.2,41.16,41.18,27500.0,22.4417,22.4635,22.4417,22.4526,27500.0
2013-05-21 11:10:00,41.18,41.24,41.15,41.24,68500.0,22.4526,22.4853,22.4362,22.4853,68500.0
2013-05-21 11:15:00,41.23,41.24,41.16,41.16,55000.0,22.4798,22.4853,22.4417,22.4417,55000.0
2013-05-21 11:20:00,41.16,41.16,41.07,41.08,22900.0,22.4417,22.4417,22.3926,22.3981,22900.0
2013-05-21 11:25:00,41.08,41.1,41.01,41.01,18200.0,22.3981,22.409,22.3599,22.3599,18200.0
2013-05-21 11:30:00,41.02,41.22,41.02,41.19,35800.0,22.3653,22.4744,22.3653,22.458,35800.0
2013-05-21 11:35:00,41.19,41.26,41.19,41.25,26500.0,22.458,22.4962,22.458,22.4907,26500.0
2013-05-21 11:40:00,41.25,41.28,41.16,41.17,75200.0,22.4907,22.5071,22.4417,22.4471,75200.0
2013-05-21 11:45:00,41.16,41.17,41.13,41.16,19100.0,22.4417,22.4471,22.4253,22.4417,19100.0
2013-05-21 11:50:00,41.16,41.19,41.16,41.18,23200.0,22.4417,22.458,22.4417,22.4526,23200.0
2013-05-21 11:55:00,41.18,41.19,41.16,41.17,15600.0,22.4526,22.458,22.4417,22.4471,15600.0
2013-05-21 12:00:00,41.17,41.25,41.16,41.21,17600.0,22.4471,22.4907,22.4417,22.4689,17600.0
2013-05-21 12:05:00,41.2,41.23,41.18,41.23,28400.0,22.4635,22.4798,22.4526,22.4798,28400.0
2013-05-21 12:10:00,41.23,41.25,41.15,41.17,77600.0,22.4798,22.4907,22.4362,22.4471,77600.0
2013-05-21 12:15:00,41.17,41.23,41.17,41.22,37600.0,22.4471,22.4798,22.4471,22.4744,37600.0
2013-05-21 12:20:00,41.23,41.24,41.21,41.23,30400.0,22.4798,22.4853,22.4689,22.4798,30400.0
2013-05-21 12:25:00,41.23,41.28,41.22,41.28,20600.0,22.4798,22.5071,22.4744,22.5071,20600.0
2013-05-21 12:30:00,41.28,41.29,41.22,41.23,26100.0,22.5071,22.5126,22.4744,22.4798,26100.0
2013-05-21 12:35:00,41.24,41.3,41.2,41.29,57400.0,22.4853,22.518,22.4635,22.5126,57400.0
2013-05-21 12:40:00,41.29,41.37,41.29,41.36,41000.0,22.5126,22.5562,22.5126,22.5507,41000.0
2013-05-21 12:45:00,41.36,41.36,41.31,41.33,19700.0,22.5507,22.5507,22.5235,22.5344,19700.0
2013-05-21 12:50:00,41.33,41.33,41.29,41.3,10000.0,22.5344,22.5344,22.5126,22.518,10000.0
2013-05-21 12:55:00,41.3,41.35,41.29,41.34,14300.0,22.518,22.5453,22.5126,22.5398,14300.0
2013-05-21 13:00:00,41.33,41.37,41.33,41.36,26500.0,22.5344,22.5562,22.5344,22.5507,26500.0
2013-05-21 13:05:00,41.36,41.45,41.36,41.4,36500.0,22.5507,22.5998,22.5507,22.5725,36500.0
2013-05-21 13:10:00,41.4,41.41,41.3,41.3,24800.0,22.5725,22.578,22.518,22.518,24800.0
2013-05-21 13:15:00,41.3,41.36,41.29,41.36,16800.0,22.518,22.5507,22.5126,22.5507,16800.0
2013-05-21 13:20:00,41.36,41.37,41.32,41.32,13900.0,22.5507,22.5562,22.5289,22.5289,13900.0
2013-05-21 13:25:00,41.33,41.34,41.27,41.28,15100.0,22.5344,22.5398,22.5017,22.5071,15100.0
2013-05-21 13:30:00,41.27,41.28,41.27,41.27,10800.0,22.5017,22.5071,22.5017,22.5017,10800.0
2013-05-21 13:35:00,41.27,41.28,41.26,41.28,15600.0,22.5017,22.5071,22.4962,22.5071,15600.0
2013-05-21 13:40:00,41.27,41.28,41.26,41.26,11600.0,22.5017,22.5071,22.4962,22.4962,11600.0
2013-05-21 13:45:00,41.26,41.26,41.23,41.23,4800.0,22.4962,22.4962,22.4798,22.4798,4800.0
2013-05-21 13:50:00,41.23,41.3,41.23,41.29,22200.0,22.4798,22.518,22.4798,22.5126,22200.0
2013-05-21 13:55:00,41.29,41.29,41.26,41.28,16200.0,22.5126,22.5126,22.4962,22.5071,16200.0
2013-05-21 14:00:00,41.27,41.29,41.25,41.29,19000.0,22.5017,22.5126,22.4907,22.5126,19000.0
2013-05-21 14:05:00,41.29,41.29,41.25,41.29,30900.0,22.5126,22.5126,22.4907,22.5126,30900.0
2013-05-21 14:10:00,41.29,41.31,41.28,41.31,19000.0,22.5126,22.5235,22.5071,22.5235,19000.0
2013-05-21 14:15:00,41.31,41.41,41.31,41.38,64800.0,22.5235,22.578,22.5235,22.5616,64800.0
2013-05-21 14:20:00,41.37,41.38,41.36,41.38,36200.0,22.5562,22.5616,22.5507,22.5616,36200.0
2013-05-21 14:25:00,41.37,41.39,41.37,41.38,29300.0,22.5562,22.5671,22.5562,22.5616,29300.0
2013-05-21 14:30:00,41.37,41.38,41.35,41.36,61900.0,22.5562,22.5616,22.5453,22.5507,61900.0
2013-05-21 14:35:00,41.35,41.37,41.34,41.36,32000.0,22.5453,22.5562,22.5398,22.5507,32000.0
2013-05-21 14:40:00,41.36,41.36,41.32,41.34,24100.0,22.5507,22.5507,22.5289,22.5398,24100.0
2013-05-21 14:45:00,41.33,41.34,41.3,41.31,19900.0,22.5344,22.5398,22.518,22.5235,19900.0
2013-05-21 14:50:00,41.31,41.32,41.29,41.3,12500.0,22.5235,22.5289,22.5126,22.518,12500.0
2013-05-21 14:55:00,41.29,41.31,41.29,41.3,34900.0,22.5126,22.5235,22.5126,22.518,34900.0
2013-05-21 15:00:00,41.29,41.3,41.26,41.26,20200.0,22.5126,22.518,22.4962,22.4962,20200.0
2013-05-21 15:05:00,41.26,41.27,41.21,41.23,126300.0,22.4962,22.5017,22.4689,22.4798,126300.0
2013-05-21 15:10:00,41.22,41.26,41.21,41.21,41400.0,22.4744,22.4962,22.4689,22.4689,41400.0
2013-05-21 15:15:00,41.21,41.22,41.15,41.16,29300.0,22.4689,22.4744,22.4362,22.4417,29300.0
2013-05-21 15:20:00,41.16,41.17,41.15,41.15,20700.0,22.4417,22.4471,22.4362,22.4362,20700.0
2013-05-21 15:25:00,41.15,41.17,41.1,41.11,37300.0,22.4362,22.4471,22.409,22.4144,37300.0
2013-05-21 15:30:00,41.1,41.12,41.08,41.1,40500.0,22.409,22.4199,22.3981,22.409,40500.0
2013-05-21 15:35:00,41.1,41.15,41.09,41.14,36200.0,22.409,22.4362,22.4035,22.4308,36200.0
2013-05-21 15:40:00,41.14,41.17,41.14,41.17,25000.0,22.4308,22.4471,22.4308,22.4471,25000.0
2013-05-21 15:45:00,41.16,41.16,41.1,41.11,40600.0,22.4417,22.4417,22.409,22.4144,40600.0
2013-05-21 15:50:00,41.1,41.12,41.07,41.07,41300.0,22.409,22.4199,22.3926,22.3926,41300.0
2013-05-21 15:55:00,41.07,41.11,41.07,41.1,144600.0,22.3926,22.4144,22.3926,22.409,144600.0
2013-05-22 09:30:00,41.05,41.29,41.01,41.1,34100.0,22.3817,22.5126,22.3599,22.409,34100.0
2013-05-22 09:35:00,41.07,41.12,41.0,41.08,16400.0,22.3926,22.4199,22.3544,22.3981,16400.0
2013-05-22 09:40:00,41.09,41.16,41.07,41.13,18000.0,22.4035,22.4417,22.3926,22.4253,18000.0
2013-05-22 09:45:00,41.13,41.15,41.11,41.15,14100.0,22.4253,22.4362,22.4144,22.4362,14100.0
2013-05-22 09:50:00,41.15,41.15,41.06,41.08,18800.0,22.4362,22.4362,22.3872,22.3981,18800.0
2013-05-22 09:55:00,41.09,41.13,41.06,41.12,11500.0,22.4035,22.4253,22.3872,22.4199,11500.0
2013-05-22 10:00:00,41.13,41.24,41.12,41.23,36900.0,22.4253,22.4853,22.4199,22.4798,36900.0
2013-05-22 10:05:00,41.24,41.31,41.23,41.31,16300.0,22.4853,22.5235,22.4798,22.5235,16300.0
2013-05-22 10:10:00,41.32,41.47,41.31,41.43,62800.0,22.5289,22.6107,22.5235,22.5889,62800.0
2013-05-22 10:15:00,41.44,41.47,41.39,41.41,29700.0,22.5943,22.6107,22.5671,22.578,29700.0
2013-05-22 10:20:00,41.4,41.44,41.39,41.43,36000.0,22.5725,22.5943,22.5671,22.5889,36000.0
2013-05-22 10:25:00,41.43,41.47,41.36,41.46,38900.0,22.5889,22.6107,22.5507,22.6052,38900.0
2013-05-22 10:30:00,41.45,41.46,41.33,41.36,16700.0,22.5998,22.6052,22.5344,22.5507,16700.0
2013-05-22 10:35:00,41.34,41.34,41.15,41.16,23800.0,22.5398,22.5398,22.4362,22.4417,23800.0
2013-05-22 10:40:00,41.16,41.29,41.16,41.28,35100.0,22.4417,22.5126,22.4417,22.5071,35100.0
2013-05-22 10:45:00,41.27,41.3,41.21,41.26,37700.0,22.5017,22.518,22.4689,22.4962,37700.0
2013-05-22 10:50:00,41.28,41.3,41.19,41.21,28900.0,22.5071,22.518,22.458,22.4689,28900.0
2013-05-22 10:55:00,41.19,41.26,41.17,41.19,63900.0,22.458,22.4962,22.4471,22.458,63900.0
2013-05-22 11:00:00,41.17,41.19,41.13,41.14,28400.0,22.4471,22.458,22.4253,22.4308,28400.0
2013-05-22 11:05:00,41.15,41.19,41.12,41.19,47900.0,22.4362,22.458,22.4199,22.458,47900.0
2013-05-22 11:10:00,41.19,41.26,41.18,41.24,71500.0,22.458,22.4962,22.4526,22.4853,71500.0
2013-05-22 11:15:00,41.23,41.23,41.16,41.19,25700.0,22.4798,22.4798,22.4417,22.458,25700.0
2013-05-22 11:20:00,41.18,41.23,41.18,41.22,12300.0,22.4526,22.4798,22.4526,22.4744,12300.0
2013-05-22 11:25:00,41.23,41.29,41.23,41.28,27300.0,22.4798,22.5126,22.4798,22.5071,27300.0
2013-05-22 11:30:00,41.29,41.35,41.26,41.29,29700.0,22.5126,22.5453,22.4962,22.5126,29700.0
2013-05-22 11:35:00,41.29,41.39,41.29,41.37,26200.0,22.5126,22.5671,22.5126,22.5562,26200.0
2013-05-22 11:40:00,41.37,41.41,41.37,41.41,11100.0,22.5562,22.578,22.5562,22.578,11100.0
2013-05-22 11:45:00,41.41,41.48,41.41,41.44,29900.0,22.578,22.6162,22.578,22.5943,29900.0
2013-05-22 11:50:00,41.44,41.45,41.4,41.42,8700.0,22.5943,22.5998,22.5725,22.5834,8700.0
2013-05-22 11:55:00,41.42,41.45,41.41,41.41,8200.0,22.5834,22.5998,22.578,22.578,8200.0
2013-05-22 12:00:00,41.41,41.43,41.41,41.42,8300.0,22.578,22.5889,22.578,22.5834,8300.0
2013-05-22 12:05:00,41.43,41.44,41.4,41.42,8300.0,22.5889,22.5943,22.5725,22.5834,8300.0
2013-05-22 12:10:00,41.41,41.41,41.34,41.37,13100.0,22.578,22.578,22.5398,22.5562,13100.0
2013-05-22 12:15:00,41.38,41.39,41.36,41.36,7900.0,22.5616,22.5671,22.5507,22.5507,7900.0
2013-05-22 12:20:00,41.36,41.36,41.31,41.32,27700.0,22.5507,22.5507,22.5235,22.5289,27700.0
2013-05-22 12:25:00,41.31,41.31,41.23,41.27,21700.0,22.5235,22.5235,22.4798,22.5017,21700.0
2013-05-22 12:30:00,41.27,41.29,41.25,41.25,12300.0,22.5017,22.5126,22.4907,22.4907,12300.0
2013-05-22 12:35:00,41.26,41.29,41.24,41.29,15300.0,22.4962,22.5126,22.4853,22.5126,15300.0
2013-05-22 12:40:00,41.3,41.35,41.29,41.35,8300.0,22.518,22.5453,22.5126,22.5453,8300.0
2013-05-22 12:45:00,41.35,41.37,41.33,41.35,13500.0,22.5453,22.5562,22.5344,22.5453,13500.0
2013-05-22 12:50:00,41.35,41.38,41.34,41.38,10300.0,22.5453,22.5616,22.5398,22.5616,10300.0
2013-05-22 12:55:00,41.38,41.43,41.38,41.43,19600.0,22.5616,22.5889,22.5616,22.5889,19600.0
2013-05-22 13:00:00,41.44,41.44,41.39,41.41,6500.0,22.5943,22.5943,22.5671,22.578,6500.0
2013-05-22 13:05:00,41.41,41.41,41.38,41.38,21600.0,22.578,22.578,22.5616,22.5616,21600.0
2013-05-22 13:10:00,41.38,41.38,41.35,41.36,11200.0,22.5616,22.5616,22.5453,22.5507,11200.0
2013-05-22 13:15:00,41.35,41.36,41.32,41.34,12400.0,22.5453,22.5507,22.5289,22.5398,12400.0
2013-05-22 13:20:00,41.34,41.35,41.31,41.34,15100.0,22.5398,22.5453,22.5235,22.5398,15100.0
2013-05-22 13:25:00,41.34,41.34,41.29,41.29,9400.0,22.5398,22.5398,22.5126,22.5126,9400.0
2013-05-22 13:30:00,41.29,41.29,41.19,41.23,20200.0,22.5126,22.5126,22.458,22.4798,20200.0
2013-05-22 13:35:00,41.23,41.28,41.23,41.24,16800.0,22.4798,22.5071,22.4798,22.4853,16800.0
2013-05-22 13:40:00,41.25,41.25,41.16,41.16,11100.0,22.4907,22.4907,22.4417,22.4417,11100.0
2013-05-22 13:45:00,41.17,41.19,41.09,41.16,39400.0,22.4471,22.458,22.4035,22.4417,39400.0
2013-05-22 13:50:00,41.17,41.18,41.16,41.16,24900.0,22.4471,22.4526,22.4417,22.4417,24900.0
2013-05-22 13:55:00,41.16,41.19,41.15,41.18,9900.0,22.4417,22.458,22.4362,22.4526,9900.0
2013-05-22 14:00:00,41.17,41.24,41.02,41.04,57600.0,22.4471,22.4853,22.3653,22.3763,57600.0
2013-05-22 14:05:00,41.02,41.09,40.94,41.01,50800.0,22.3653,22.4035,22.3217,22.3599,50800.0
2013-05-22 14:10:00,41.0,41.0,40.9,40.93,34500.0,22.3544,22.3544,22.2999,22.3163,34500.0
2013-05-22 14:15:00,40.93,40.99,40.91,40.99,19300.0,22.3163,22.349,22.3054,22.349,19300.0
2013-05-22 14:20:00,40.98,41.03,40.97,41.02,16900.0,22.3435,22.3708,22.3381,22.3653,16900.0
2013-05-22 14:25:00,41.02,41.03,40.91,40.91,22600.0,22.3653,22.3708,22.3054,22.3054,22600.0
2013-05-22 14:30:00,40.94,40.98,40.92,40.96,14200.0,22.3217,22.3435,22.3108,22.3326,14200.0
2013-05-22 14:35:00,40.96,40.96,40.85,40.88,50200.0,22.3326,22.3326,22.2727,22.289,50200.0
2013-05-22 14:40:00,40.88,40.9,40.85,40.89,22100.0,22.289,22.2999,22.2727,22.2945,22100.0
2013-05-22 14:45:00,40.89,41.02,40.87,41.01,36700.0,22.2945,22.3653,22.2836,22.3599,36700.0
2013-05-22 14:50:00,41.0,41.0,40.97,40.98,14900.0,22.3544,22.3544,22.3381,22.3435,14900.0
2013-05-22 14:55:00,40.98,41.03,40.98,41.0,26900.0,22.3435,22.3708,22.3435,22.3544,26900.0
2013-05-22 15:00:00,41.01,41.02,40.98,41.02,81800.0,22.3599,22.3653,22.3435,22.3653,81800.0
2013-05-22 15:05:00,41.01,41.06,40.99,41.06,42400.0,22.3599,22.3872,22.349,22.3872,42400.0
2013-05-22 15:10:00,41.05,41.09,41.03,41.07,26600.0,22.3817,22.4035,22.3708,22.3926,26600.0
2013-05-22 15:15:00,41.06,41.06,41.01,41.02,24600.0,22.3872,22.3872,22.3599,22.3653,24600.0
2013-05-22 15:20:00,41.01,41.01,40.97,40.97,54200.0,22.3599,22.3599,22.3381,22.3381,54200.0
2013-05-22 15:25:00,40.98,40.99,40.89,40.89,29400.0,22.3435,22.349,22.2945,22.2945,29400.0
2013-05-22 15:30:00,40.89,40.92,40.86,40.9,35000.0,22.2945,22.3108,22.2781,22.2999,35000.0
2013-05-22 15:35:00,40.91,40.96,40.88,40.93,23400.0,22.3054,22.3326,22.289,22.3163,23400.0
2013-05-22 15:40:00,40.92,40.97,40.89,40.96,40000.0,22.3108,22.3381,22.2945,22.3326,40000.0
2013-05-22 15:45:00,40.96,40.98,40.92,40.93,39600.0,22.3326,22.3435,22.3108,22.3163,39600.0
2013-05-22 15:50:00,40.93,41.02,40.92,41.0,68900.0,22.3163,22.3653,22.3108,22.3544,68900.0
2013-05-22 15:55:00,41.0,41.01,40.96,41.0,84100.0,22.3544,22.3599,22.3326,22.3544,84100.0
2013-05-23 09:30:00,40.59,40.62,40.32,40.48,141700.0,22.1309,22.1473,21.9837,22.0709,141700.0
2013-05-23 09:35:00,40.49,40.63,40.47,40.52,143800.0,22.0764,22.1527,22.0655,22.0927,143800.0
2013-05-23 09:40:00,40.51,40.54,40.29,40.33,190000.0,22.0873,22.1036,21.9673,21.9891,190000.0
2013-05-23 09:45:00,40.32,40.34,40.15,40.18,111700.0,21.9837,21.9946,21.891,21.9074,111700.0
2013-05-23 09:50:00,40.18,40.27,40.16,40.27,48000.0,21.9074,21.9564,21.8964,21.9564,48000.0
2013-05-23 09:55:00,40.29,40.34,40.27,40.29,28900.0,21.9673,21.9946,21.9564,21.9673,28900.0
2013-05-23 10:00:00,40.31,40.37,40.25,40.37,51800.0,21.9782,22.0109,21.9455,22.0109,51800.0
2013-05-23 10:05:00,40.35,40.44,40.32,40.43,112400.0,22.0,22.0491,21.9837,22.0437,112400.0
2013-05-23 10:10:00,40.44,40.56,40.4,40.4,97600.0,22.0491,22.1145,22.0273,22.0273,97600.0
2013-05-23 10:15:00,40.39,40.51,40.36,40.51,38700.0,22.0219,22.0873,22.0055,22.0873,38700.0
2013-05-23 10:20:00,40.51,40.59,40.48,40.55,23700.0,22.0873,22.1309,22.0709,22.1091,23700.0
2013-05-23 10:25:00,40.56,40.58,40.48,40.49,32300.0,22.1145,22.1254,22.0709,22.0764,32300.0
2013-05-23 10:30:00,40.49,40.57,40.49,40.55,15600.0,22.0764,22.12,22.0764,22.1091,15600.0
2013-05-23 10:35:00,40.56,40.62,40.48,40.49,12100.0,22.1145,22.1473,22.0709,22.0764,12100.0
2013-05-23 10:40:00,40.5,40.5,40.38,40.4,57100.0,22.0818,22.0818,22.0164,22.0273,57100.0
2013-05-23 10:45:00,40.4,40.41,40.34,40.35,41700.0,22.0273,22.0328,21.9946,22.0,41700.0
2013-05-23 10:50:00,40.36,40.41,40.34,40.38,58500.0,22.0055,22.0328,21.9946,22.0164,58500.0
2013-05-23 10:55:00,40.37,40.37,40.3,40.36,47300.0,22.0109,22.0109,21.9728,22.0055,47300.0
2013-05-23 11:00:00,40.37,40.41,40.33,40.4,39800.0,22.0109,22.0328,21.9891,22.0273,39800.0
2013-05-23 11:05:00,40.39,40.42,40.37,40.41,50100.0,22.0219,22.0382,22.0109,22.0328,50100.0
2013-05-23 11:10:00,40.41,40.43,40.39,40.43,68100.0,22.0328,22.0437,22.0219,22.0437,68100.0
2013-05-23 11:15:00,40.43,40.43,40.39,40.4,31200.0,22.0437,22.0437,22.0219,22.0273,31200.0
2013-05-23 11:20:00,40.39,40.45,40.38,40.4,46300.0,22.0219,22.0546,22.0164,22.0273,46300.0
2013-05-23 11:25:00,40.41,40.43,40.37,40.37,41200.0,22.0328,22.0437,22.0109,22.0109,41200.0
2013-05-23 11:30:00,40.36,40.4,40.33,40.37,31600.0,22.0055,22.0273,21.9891,22.0109,31600.0
2013-05-23 11:35:00,40.38,40.4,40.37,40.39,13200.0,22.0164,22.0273,22.0109,22.0219,13200.0
2013-05-23 11:40:00,40.39,40.4,40.35,40.36,29200.0,22.0219,22.0273,22.0,22.0055,29200.0
2013-05-23 11:45:00,40.37,40.42,40.36,40.41,28300.0,22.0109,22.0382,22.0055,22.0328,28300.0
2013-05-23 11:50:00,40.42,40.48,40.42,40.44,35800.0,22.0382,22.0709,22.0382,22.0491,35800.0
2013-05-23 11:55:00,40.45,40.46,40.39,40.4,18200.0,22.0546,22.06,22.0219,22.0273,18200.0
2013-05-23 12:00:00,40.4,40.43,40.38,40.38,13800.0,22.0273,22.0437,22.0164,22.0164,13800.0
2013-05-23 12:05:00,40.38,40.46,40.37,40.42,33200.0,22.0164,22.06,22.0109,22.0382,33200.0
2013-05-23 12:10:00,40.43,40.49,40.42,40.47,32500.0,22.0437,22.0764,22.0382,22.0655,32500.0
2013-05-23 12:15:00,40.47,40.48,40.42,40.43,10900.0,22.0655,22.0709,22.0382,22.0437,10900.0
2013-05-23 12:20:00,40.43,40.44,40.4,40.4,22800.0,22.0437,22.0491,22.0273,22.0273,22800.0
2013-05-23 12:25:00,40.4,40.4,40.33,40.35,24300.0,22.0273,22.0273,21.9891,22.0,24300.0
2013-05-23 12:30:00,40.34,40.37,40.32,40.36,35800.0,21.9946,22.0109,21.9837,22.0055,35800.0
2013-05-23 12:35:00,40.36,40.38,40.35,40.36,12900.0,22.0055,22.0164,22.0,22.0055,12900.0
2013-05-23 12:40:00,40.36,40.36,40.34,40.35,7700.0,22.0055,22.0055,21.9946,22.0,7700.0
2013-05-23 12:45:00,40.35,40.39,40.35,40.37,9300.0,22.0,22.0219,22.0,22.0109,9300.0
2013-05-23 12:50:00,40.38,40.4,40.35,40.4,14900.0,22.0164,22.0273,22.0,22.0273,14900.0
2013-05-23 12:55:00,40.4,40.44,40.4,40.4,25500.0,22.0273,22.0491,22.0273,22.0273,25500.0
2013-05-23 13:00:00,40.4,40.44,40.39,40.44,4600.0,22.0273,22.0491,22.0219,22.0491,4600.0
2013-05-23 13:05:00,40.45,40.47,40.4,40.41,9600.0,22.0546,22.0655,22.0273,22.0328,9600.0
2013-05-23 13:10:00,40.4,40.42,40.38,40.41,11700.0,22.0273,22.0382,22.0164,22.0328,11700.0
2013-05-23 13:15:00,40.41,40.41,40.34,40.35,11700.0,22.0328,22.0328,21.9946,22.0,11700.0
2013-05-23 13:20:00,40.35,40.35,40.28,40.3,38300.0,22.0,22.0,21.9619,21.9728,38300.0
2013-05-23 13:25:00,40.31,40.31,40.26,40.28,13000.0,21.9782,21.9782,21.951,21.9619,13000.0
2013-05-23 13:30:00,40.28,40.36,40.28,40.33,32300.0,21.9619,22.0055,21.9619,21.9891,32300.0
2013-05-23 13:35:00,40.33,40.36,40.29,40.3,70800.0,21.9891,22.0055,21.9673,21.9728,70800.0
2013-05-23 13:40:00,40.3,40.32,40.28,40.29,20500.0,21.9728,21.9837,21.9619,21.9673,20500.0
2013-05-23 13:45:00,40.29,40.3,40.24,40.29,18900.0,21.9673,21.9728,21.9401,21.9673,18900.0
2013-05-23 13:50:00,40.29,40.31,40.27,40.28,7900.0,21.9673,21.9782,21.9564,21.9619,7900.0
2013-05-23 13:55:00,40.28,40.4,40.28,40.4,37700.0,21.9619,22.0273,21.9619,22.0273,37700.0
2013-05-23 14:00:00,40.39,40.41,40.36,40.41,20300.0,22.0219,22.0328,22.0055,22.0328,20300.0
2013-05-23 14:05:00,40.41,40.42,40.36,40.36,47200.0,22.0328,22.0382,22.0055,22.0055,47200.0
2013-05-23 14:10:00,40.36,40.38,40.35,40.36,28300.0,22.0055,22.0164,22.0,22.0055,28300.0
2013-05-23 14:15:00,40.37,40.38,40.36,40.38,22300.0,22.0109,22.0164,22.0055,22.0164,22300.0
2013-05-23 14:20:00,40.38,40.39,40.35,40.36,11600.0,22.0164,22.0219,22.0,22.0055,11600.0
2013-05-23 14:25:00,40.36,40.37,40.34,40.34,15600.0,22.0055,22.0109,21.9946,21.9946,15600.0
2013-05-23 14:30:00,40.33,40.33,40.25,40.28,34600.0,21.9891,21.9891,21.9455,21.9619,34600.0
2013-05-23 14:35:00,40.28,40.31,40.27,40.31,15700.0,21.9619,21.9782,21.9564,21.9782,15700.0
2013-05-23 14:40:00,40.32,40.39,40.32,40.38,25000.0,21.9837,22.0219,21.9837,22.0164,25000.0
2013-05-23 14:45:00,40.38,40.45,40.37,40.45,26500.0,22.0164,22.0546,22.0109,22.0546,26500.0
2013-05-23 14:50:00,40.45,40.46,40.39,40.41,28900.0,22.0546,22.06,22.0219,22.0328,28900.0
2013-05-23 14:55:00,40.41,40.47,40.41,40.43,20300.0,22.0328,22.0655,22.0328,22.0437,20300.0
2013-05-23 15:00:00,40.44,40.44,40.39,40.39,24300.0,22.0491,22.0491,22.0219,22.0219,24300.0
2013-05-23 15:05:00,40.39,40.42,40.35,40.41,17300.0,22.0219,22.0382,22.0,22.0328,17300.0
2013-05-23 15:10:00,40.41,40.49,40.41,40.47,33300.0,22.0328,22.0764,22.0328,22.0655,33300.0
2013-05-23 15:15:00,40.46,40.48,40.39,40.41,46400.0,22.06,22.0709,22.0219,22.0328,46400.0
2013-05-23 15:20:00,40.4,40.46,40.4,40.44,12700.0,22.0273,22.06,22.0273,22.0491,12700.0
2013-05-23 15:25:00,40.44,40.5,40.4,40.49,14200.0,22.0491,22.0818,22.0273,22.0764,14200.0
2013-05-23 15:30:00,40.5,40.52,40.47,40.49,22800.0,22.0818,22.0927,22.0655,22.0764,22800.0
2013-05-23 15:35:00,40.5,40.5,40.44,40.44,24500.0,22.0818,22.0818,22.0491,22.0491,24500.0
2013-05-23 15:40:00,40.45,40.52,40.45,40.5,31200.0,22.0546,22.0927,22.0546,22.0818,31200.0
2013-05-23 15:45:00,40.49,40.51,40.44,40.44,37700.0,22.0764,22.0873,22.0491,22.0491,37700.0
2013-05-23 15:50:00,40.45,40.56,40.45,40.54,70200.0,22.0546,22.1145,22.0546,22.1036,70200.0
2013-05-23 15:55:00,40.53,40.56,40.43,40.46,211200.0,22.0982,22.1145,22.0437,22.06,211200.0
2013-05-24 09:30:00,40.29,40.29,40.13,40.24,51600.0,21.9673,21.9673,21.8801,21.9401,51600.0
2013-05-24 09:35:00,40.22,40.37,40.21,40.3,24500.0,21.9292,22.0109,21.9237,21.9728,24500.0
2013-05-24 09:40:00,40.33,40.38,40.3,40.33,16100.0,21.9891,22.0164,21.9728,21.9891,16100.0
2013-05-24 09:45:00,40.34,40.39,40.33,40.33,15800.0,21.9946,22.0219,21.9891,21.9891,15800.0
2013-05-24 09:50:00,40.33,40.36,40.31,40.35,28700.0,21.9891,22.0055,21.9782,22.0,28700.0
2013-05-24 09:55:00,40.35,40.45,40.33,40.4,24700.0,22.0,22.0546,21.9891,22.0273,24700.0
2013-05-24 10:00:00,40.4,40.41,40.36,40.38,53500.0,22.0273,22.0328,22.0055,22.0164,53500.0
2013-05-24 10:05:00,40.38,40.44,40.38,40.42,34100.0,22.0164,22.0491,22.0164,22.0382,34100.0
2013-05-24 10:10:00,40.42,40.44,40.4,40.42,14500.0,22.0382,22.0491,22.0273,22.0382,14500.0
2013-05-24 10:15:00,40.43,40.47,40.4,40.45,22300.0,22.0437,22.0655,22.0273,22.0546,22300.0
2013-05-24 10:20:00,40.45,40.51,40.44,40.48,35300.0,22.0546,22.0873,22.0491,22.0709,35300.0
2013-05-24 10:25:00,40.48,40.52,40.48,40.5,13900.0,22.0709,22.0927,22.0709,22.0818,13900.0
2013-05-24 10:30:00,40.5,40.55,40.5,40.55,16400.0,22.0818,22.1091,22.0818,22.1091,16400.0
2013-05-24 10:35:00,40.54,40.56,40.5,40.54,27400.0,22.1036,22.1145,22.0818,22.1036,27400.0
2013-05-24 10:40:00,40.54,40.61,40.54,40.6,12600.0,22.1036,22.1418,22.1036,22.1363,12600.0
2013-05-24 10:45:00,40.6,40.61,40.53,40.54,33900.0,22.1363,22.1418,22.0982,22.1036,33900.0
2013-05-24 10:50:00,40.54,40.55,40.48,40.55,25000.0,22.1036,22.1091,22.0709,22.1091,25000.0
2013-05-24 10:55:00,40.55,40.6,40.55,40.6,9400.0,22.1091,22.1363,22.1091,22.1363,9400.0
2013-05-24 11:00:00,40.6,40.61,40.54,40.56,13200.0,22.1363,22.1418,22.1036,22.1145,13200.0
2013-05-24 11:05:00,40.55,40.63,40.55,40.63,23900.0,22.1091,22.1527,22.1091,22.1527,23900.0
2013-05-24 11:10:00,40.64,40.68,40.62,40.67,18900.0,22.1582,22.18,22.1473,22.1745,18900.0
2013-05-24 11:15:00,40.68,40.71,40.67,40.69,33800.0,22.18,22.1963,22.1745,22.1854,33800.0
2013-05-24 11:20:00,40.68,40.7,40.65,40.65,22800.0,22.18,22.1909,22.1636,22.1636,22800.0
2013-05-24 11:25:00,40.66,40.7,40.66,40.66,25100.0,22.1691,22.1909,22.1691,22.1691,25100.0
2013-05-24 11:30:00,40.65,40.69,40.63,40.68,15900.0,22.1636,22.1854,22.1527,22.18,15900.0
2013-05-24 11:35:00,40.68,40.72,40.67,40.69,19600.0,22.18,22.2018,22.1745,22.1854,19600.0
2013-05-24 11:40:00,40.7,40.73,40.69,40.72,16400.0,22.1909,22.2072,22.1854,22.2018,16400.0
2013-05-24 11:45:00,40.72,40.72,40.66,40.66,39400.0,22.2018,22.2018,22.1691,22.1691,39400.0
2013-05-24 11:50:00,40.66,40.68,40.62,40.63,43400.0,22.1691,22.18,22.1473,22.1527,43400.0
2013-05-24 11:55:00,40.64,40.67,40.64,40.67,14900.0,22.1582,22.1745,22.1582,22.1745,14900.0
2013-05-24 12:00:00,40.68,40.71,40.68,40.68,11800.0,22.18,22.1963,22.18,22.18,11800.0
2013-05-24 12:05:00,40.68,40.7,40.64,40.64,13400.0,22.18,22.1909,22.1582,22.1582,13400.0
2013-05-24 12:10:00,40.64,40.64,40.58,40.61,19300.0,22.1582,22.1582,22.1254,22.1418,19300.0
2013-05-24 12:15:00,40.61,40.66,40.61,40.64,11000.0,22.1418,22.1691,22.1418,22.1582,11000.0
2013-05-24 12:20:00,40.64,40.65,40.63,40.65,18000.0,22.1582,22.1636,22.1527,22.1636,18000.0
2013-05-24 12:25:00,40.63,40.66,40.63,40.65,10600.0,22.1527,22.1691,22.1527,22.1636,10600.0
2013-05-24 12:30:00,40.64,40.65,40.63,40.65,13300.0,22.1582,22.1636,22.1527,22.1636,13300.0
2013-05-24 12:35:00,40.64,40.64,40.57,40.57,10500.0,22.1582,22.1582,22.12,22.12,10500.0
2013-05-24 12:40:00,40.58,40.62,40.58,40.61,17800.0,22.1254,22.1473,22.1254,22.1418,17800.0
2013-05-24 12:45:00,40.61,40.65,40.6,40.64,15700.0,22.1418,22.1636,22.1363,22.1582,15700.0
2013-05-24 12:50:00,40.64,40.69,40.63,40.68,25600.0,22.1582,22.1854,22.1527,22.18,25600.0
2013-05-24 12:55:00,40.68,40.7,40.67,40.69,18800.0,22.18,22.1909,22.1745,22.1854,18800.0
2013-05-24 13:00:00,40.69,40.72,40.69,40.71,8700.0,22.1854,22.2018,22.1854,22.1963,8700.0
2013-05-24 13:05:00,40.71,40.73,40.7,40.71,20100.0,22.1963,22.2072,22.1909,22.1963,20100.0
2013-05-24 13:10:00,40.71,40.71,40.66,40.66,10900.0,22.1963,22.1963,22.1691,22.1691,10900.0
2013-05-24 13:15:00,40.67,40.71,40.66,40.69,9700.0,22.1745,22.1963,22.1691,22.1854,9700.0
2013-05-24 13:20:00,40.69,40.71,40.69,40.7,7900.0,22.1854,22.1963,22.1854,22.1909,7900.0
2013-05-24 13:25:00,40.69,40.7,40.67,40.68,2800.0,22.1854,22.1909,22.1745,22.18,2800.0
2013-05-24 13:30:00,40.67,40.71,40.67,40.7,16300.0,22.1745,22.1963,22.1745,22.1909,16300.0
2013-05-24 13:35:00,40.7,40.71,40.68,40.69,16800.0,22.1909,22.1963,22.18,22.1854,16800.0
2013-05-24 13:40:00,40.68,40.69,40.65,40.66,9200.0,22.18,22.1854,22.1636,22.1691,9200.0
2013-05-24 13:45:00,40.66,40.67,40.66,40.67,8300.0,22.1691,22.1745,22.1691,22.1745,8300.0
2013-05-24 13:50:00,40.66,40.7,40.66,40.69,16200.0,22.1691,22.1909,22.1691,22.1854,16200.0
2013-05-24 13:55:00,40.69,40.71,40.68,40.7,15600.0,22.1854,22.1963,22.18,22.1909,15600.0
2013-05-24 14:00:00,40.71,40.72,40.67,40.67,34100.0,22.1963,22.2018,22.1745,22.1745,34100.0
2013-05-24 14:05:00,40.67,40.69,40.67,40.69,12000.0,22.1745,22.1854,22.1745,22.1854,12000.0
2013-05-24 14:10:00,40.69,40.7,40.68,40.7,10200.0,22.1854,22.1909,22.18,22.1909,10200.0
2013-05-24 14:15:00,40.71,40.76,40.71,40.76,39100.0,22.1963,22.2236,22.1963,22.2236,39100.0
2013-05-24 14:20:00,40.76,40.76,40.71,40.71,9200.0,22.2236,22.2236,22.1963,22.1963,9200.0
2013-05-24 14:25:00,40.71,40.72,40.7,40.71,8700.0,22.1963,22.2018,22.1909,22.1963,8700.0
2013-05-24 14:30:00,40.72,40.73,40.67,40.67,14500.0,22.2018,22.2072,22.1745,22.1745,14500.0
2013-05-24 14:35:00,40.68,40.68,40.59,40.6,16200.0,22.18,22.18,22.1309,22.1363,16200.0
2013-05-24 14:40:00,40.59,40.6,40.57,40.59,12300.0,22.1309,22.1363,22.12,22.1309,12300.0
2013-05-24 14:45:00,40.58,40.6,40.57,40.57,18600.0,22.1254,22.1363,22.12,22.12,18600.0
2013-05-24 14:50:00,40.58,40.62,40.58,40.62,17600.0,22.1254,22.1473,22.1254,22.1473,17600.0
2013-05-24 14:55:00,40.63,40.63,40.58,40.6,12900.0,22.1527,22.1527,22.1254,22.1363,12900.0
2013-05-24 15:00:00,40.59,40.6,40.59,40.59,6400.0,22.1309,22.1363,22.1309,22.1309,6400.0
2013-05-24 15:05:00,40.59,40.65,40.59,40.65,10600.0,22.1309,22.1636,22.1309,22.1636,10600.0
2013-05-24 15:10:00,40.65,40.66,40.62,40.62,10500.0,22.1636,22.1691,22.1473,22.1473,10500.0
2013-05-24 15:15:00,40.62,40.63,40.59,40.59,16400.0,22.1473,22.1527,22.1309,22.1309,16400.0
2013-05-24 15:20:00,40.59,40.61,40.58,40.59,11500.0,22.1309,22.1418,22.1254,22.1309,11500.0
2013-05-24 15:25:00,40.59,40.6,40.56,40.57,21000.0,22.1309,22.1363,22.1145,22.12,21000.0
2013-05-24 15:30:00,40.57,40.58,40.52,40.54,14200.0,22.12,22.1254,22.0927,22.1036,14200.0
2013-05-24 15:35:00,40.53,40.56,40.49,40.5,24500.0,22.0982,22.1145,22.0764,22.0818,24500.0
2013-05-24 15:40:00,40.5,40.51,40.49,40.5,9900.0,22.0818,22.0873,22.0764,22.0818,9900.0
2013-05-24 15:45:00,40.5,40.54,40.48,40.53,27600.0,22.0818,22.1036,22.0709,22.0982,27600.0
2013-05-24 15:50:00,40.53,40.54,40.49,40.54,31900.0,22.0982,22.1036,22.0764,22.1036,31900.0
2013-05-24 15:55:00,40.53,40.59,40.52,40.59,111200.0,22.0982,22.1309,22.0927,22.1309,111200.0
2013-05-28 09:30:00,40.91,41.04,40.91,40.94,87800.0,22.3054,22.3763,22.3054,22.3217,87800.0
2013-05-28 09:35:00,40.96,40.96,40.91,40.92,13300.0,22.3326,22.3326,22.3054,22.3108,13300.0
2013-05-28 09:40:00,40.92,40.94,40.9,40.93,11100.0,22.3108,22.3217,22.2999,22.3163,11100.0
2013-05-28 09:45:00,40.94,40.98,40.92,40.94,25000.0,22.3217,22.3435,22.3108,22.3217,25000.0
2013-05-28 09:50:00,40.95,40.99,40.91,40.92,15900.0,22.3272,22.349,22.3054,22.3108,15900.0
2013-05-28 09:55:00,40.92,40.94,40.77,40.83,19700.0,22.3108,22.3217,22.229,22.2618,19700.0
2013-05-28 10:00:00,40.83,40.91,40.83,40.88,17900.0,22.2618,22.3054,22.2618,22.289,17900.0
2013-05-28 10:05:00,40.89,40.98,40.89,40.97,32900.0,22.2945,22.3435,22.2945,22.3381,32900.0
2013-05-28 10:10:00,40.97,40.98,40.96,40.96,11700.0,22.3381,22.3435,22.3326,22.3326,11700.0
2013-05-28 10:15:00,40.96,40.97,40.91,40.91,55500.0,22.3326,22.3381,22.3054,22.3054,55500.0
2013-05-28 10:20:00,40.92,40.98,40.91,40.98,14100.0,22.3108,22.3435,22.3054,22.3435,14100.0
2013-05-28 10:25:00,40.97,40.97,40.9,40.92,9100.0,22.3381,22.3381,22.2999,22.3108,9100.0
2013-05-28 10:30:00,40.92,40.96,40.92,40.95,12800.0,22.3108,22.3326,22.3108,22.3272,12800.0
2013-05-28 10:35:00,40.96,40.96,40.91,40.93,13500.0,22.3326,22.3326,22.3054,22.3163,13500.0
2013-05-28 10:40:00,40.92,40.93,40.88,40.88,20800.0,22.3108,22.3163,22.289,22.289,20800.0
2013-05-28 10:45:00,40.88,40.94,40.87,40.94,16300.0,22.289,22.3217,22.2836,22.3217,16300.0
2013-05-28 10:50:00,40.94,40.94,40.92,40.93,17800.0,22.3217,22.3217,22.3108,22.3163,17800.0
2013-05-28 10:55:00,40.93,40.95,40.88,40.9,18300.0,22.3163,22.3272,22.289,22.2999,18300.0
2013-05-28 11:00:00,40.9,40.9,40.82,40.84,19700.0,22.2999,22.2999,22.2563,22.2672,19700.0
2013-05-28 11:05:00,40.85,40.87,40.83,40.86,13200.0,22.2727,22.2836,22.2618,22.2781,13200.0
2013-05-28 11:10:00,40.84,40.88,40.82,40.87,15400.0,22.2672,22.289,22.2563,22.2836,15400.0
2013-05-28 11:15:00,40.87,40.9,40.87,40.9,8500.0,22.2836,22.2999,22.2836,22.2999,8500.0
2013-05-28 11:20:00,40.88,40.88,40.81,40.83,11300.0,22.289,22.289,22.2508,22.2618,11300.0
2013-05-28 11:25:00,40.84,40.89,40.83,40.88,15400.0,22.2672,22.2945,22.2618,22.289,15400.0
2013-05-28 11:30:00,40.88,40.9,40.87,40.89,11100.0,22.289,22.2999,22.2836,22.2945,11100.0
2013-05-28 11:35:00,40.88,40.89,40.83,40.86,12000.0,22.289,22.2945,22.2618,22.2781,12000.0
2013-05-28 11:40:00,40.87,40.89,40.86,40.87,11700.0,22.2836,22.2945,22.2781,22.2836,11700.0
2013-05-28 11:45:00,40.87,40.87,40.85,40.87,15800.0,22.2836,22.2836,22.2727,22.2836,15800.0
2013-05-28 11:50:00,40.88,40.89,40.84,40.86,13400.0,22.289,22.2945,22.2672,22.2781,13400.0
2013-05-28 11:55:00,40.86,40.86,40.78,40.78,9000.0,22.2781,22.2781,22.2345,22.2345,9000.0
2013-05-28 12:00:00,40.78,40.84,40.77,40.84,13200.0,22.2345,22.2672,22.229,22.2672,13200.0
2013-05-28 12:05:00,40.83,40.88,40.82,40.85,17100.0,22.2618,22.289,22.2563,22.2727,17100.0
2013-05-28 12:10:00,40.88,40.89,40.86,40.86,12300.0,22.289,22.2945,22.2781,22.2781,12300.0
2013-05-28 12:15:00,40.87,40.88,40.84,40.88,11500.0,22.2836,22.289,22.2672,22.289,11500.0
2013-05-28 12:20:00,40.88,40.92,40.87,40.91,12100.0,22.289,22.3108,22.2836,22.3054,12100.0
2013-05-28 12:25:00,40.91,40.91,40.89,40.89,10900.0,22.3054,22.3054,22.2945,22.2945,10900.0
2013-05-28 12:30:00,40.89,40.9,40.85,40.86,14900.0,22.2945,22.2999,22.2727,22.2781,14900.0
2013-05-28 12:35:00,40.85,40.89,40.85,40.86,8300.0,22.2727,22.2945,22.2727,22.2781,8300.0
2013-05-28 12:40:00,40.87,40.89,40.86,40.88,11300.0,22.2836,22.2945,22.2781,22.289,11300.0
2013-05-28 12:45:00,40.87,40.88,40.85,40.86,7600.0,22.2836,22.289,22.2727,22.2781,7600.0
2013-05-28 12:50:00,40.87,40.87,40.84,40.85,6800.0,22.2836,22.2836,22.2672,22.2727,6800.0
2013-05-28 12:55:00,40.85,40.86,40.82,40.84,6600.0,22.2727,22.2781,22.2563,22.2672,6600.0
2013-05-28 13:00:00,40.84,40.88,40.84,40.85,12100.0,22.2672,22.289,22.2672,22.2727,12100.0
2013-05-28 13:05:00,40.85,40.85,40.79,40.79,9000.0,22.2727,22.2727,22.2399,22.2399,9000.0
2013-05-28 13:10:00,40.78,40.79,40.76,40.77,6800.0,22.2345,22.2399,22.2236,22.229,6800.0
2013-05-28 13:15:00,40.77,40.77,40.74,40.75,17900.0,22.229,22.229,22.2127,22.2181,17900.0
2013-05-28 13:20:00,40.74,40.75,40.68,40.7,23900.0,22.2127,22.2181,22.18,22.1909,23900.0
2013-05-28 13:25:00,40.71,40.73,40.66,40.7,18300.0,22.1963,22.2072,22.1691,22.1909,18300.0
2013-05-28 13:30:00,40.7,40.7,40.64,40.66,13600.0,22.1909,22.1909,22.1582,22.1691,13600.0
2013-05-28 13:35:00,40.67,40.7,40.67,40.69,11300.0,22.1745,22.1909,22.1745,22.1854,11300.0
2013-05-28 13:40:00,40.68,40.69,40.61,40.61,14500.0,22.18,22.1854,22.1418,22.1418,14500.0
2013-05-28 13:45:00,40.62,40.62,40.59,40.61,22000.0,22.1473,22.1473,22.1309,22.1418,22000.0
2013-05-28 13:50:00,40.61,40.61,40.56,40.57,14600.0,22.1418,22.1418,22.1145,22.12,14600.0
2013-05-28 13:55:00,40.56,40.58,40.52,40.52,26500.0,22.1145,22.1254,22.0927,22.0927,26500.0
2013-05-28 14:00:00,40.53,40.53,40.48,40.52,41600.0,22.0982,22.0982,22.0709,22.0927,41600.0
2013-05-28 14:05:00,40.52,40.52,40.5,40.51,14500.0,22.0927,22.0927,22.0818,22.0873,14500.0
2013-05-28 14:10:00,40.51,40.51,40.46,40.46,11600.0,22.0873,22.0873,22.06,22.06,11600.0
2013-05-28 14:15:00,40.47,40.52,40.45,40.5,26300.0,22.0655,22.0927,22.0546,22.0818,26300.0
2013-05-28 14:20:00,40.5,40.51,40.46,40.48,14400.0,22.0818,22.0873,22.06,22.0709,14400.0
2013-05-28 14:25:00,40.48,40.49,40.46,40.48,7600.0,22.0709,22.0764,22.06,22.0709,7600.0
2013-05-28 14:30:00,40.48,40.5,40.47,40.47,8100.0,22.0709,22.0818,22.0655,22.0655,8100.0
2013-05-28 14:35:00,40.47,40.49,40.45,40.46,8400.0,22.0655,22.0764,22.0546,22.06,8400.0
2013-05-28 14:40:00,40.45,40.47,40.44,40.44,13900.0,22.0546,22.0655,22.0491,22.0491,13900.0
2013-05-28 14:45:00,40.44,40.5,40.43,40.48,18600.0,22.0491,22.0818,22.0437,22.0709,18600.0
2013-05-28 14:50:00,40.49,40.53,40.48,40.49,16700.0,22.0764,22.0982,22.0709,22.0764,16700.0
2013-05-28 14:55:00,40.49,40.49,40.44,40.46,17300.0,22.0764,22.0764,22.0491,22.06,17300.0
2013-05-28 15:00:00,40.46,40.46,40.38,40.42,48400.0,22.06,22.06,22.0164,22.0382,48400.0
2013-05-28 15:05:00,40.43,40.44,40.39,40.4,36100.0,22.0437,22.0491,22.0219,22.0273,36100.0
2013-05-28 15:10:00,40.39,40.4,40.36,40.39,29800.0,22.0219,22.0273,22.0055,22.0219,29800.0
2013-05-28 15:15:00,40.39,40.43,40.39,40.42,28600.0,22.0219,22.0437,22.0219,22.0382,28600.0
2013-05-28 15:20:00,40.43,40.49,40.42,40.48,20800.0,22.0437,22.0764,22.0382,22.0709,20800.0
2013-05-28 15:25:00,40.47,40.48,40.43,40.43,25700.0,22.0655,22.0709,22.0437,22.0437,25700.0
2013-05-28 15:30:00,40.43,40.48,40.43,40.48,22100.0,22.0437,22.0709,22.0437,22.0709,22100.0
2013-05-28 15:35:00,40.48,40.48,40.45,40.45,26700.0,22.0709,22.0709,22.0546,22.0546,26700.0
2013-05-28 15:40:00,40.46,40.46,40.42,40.44,48400.0,22.06,22.06,22.0382,22.0491,48400.0
2013-05-28 15:45:00,40.44,40.48,40.44,40.48,58100.0,22.0491,22.0709,22.0491,22.0709,58100.0
2013-05-28 15:50:00,40.48,40.48,40.46,40.47,47900.0,22.0709,22.0709,22.06,22.0655,47900.0
2013-05-28 15:55:00,40.47,40.48,40.39,40.41,261300.0,22.0655,22.0709,22.0219,22.0328,261300.0
2013-05-29 09:30:00,40.26,40.26,40.05,40.11,53900.0,21.951,21.951,21.8365,21.8692,53900.0
2013-05-29 09:35:00,40.1,40.23,40.06,40.08,18500.0,21.8637,21.9346,21.8419,21.8528,18500.0
2013-05-29 09:40:00,40.06,40.09,39.85,39.85,50000.0,21.8419,21.8583,21.7274,21.7274,50000.0
2013-05-29 09:45:00,39.89,39.89,39.78,39.85,66200.0,21.7492,21.7492,21.6893,21.7274,66200.0
2013-05-29 09:50:00,39.84,39.9,39.78,39.84,87700.0,21.722,21.7547,21.6893,21.722,87700.0
2013-05-29 09:55:00,39.84,39.85,39.79,39.81,33300.0,21.722,21.7274,21.6947,21.7056,33300.0
2013-05-29 10:00:00,39.81,39.94,39.81,39.91,56600.0,21.7056,21.7765,21.7056,21.7601,56600.0
2013-05-29 10:05:00,39.92,39.92,39.82,39.82,19400.0,21.7656,21.7656,21.7111,21.7111,19400.0
2013-05-29 10:10:00,39.82,39.9,39.81,39.9,28000.0,21.7111,21.7547,21.7056,21.7547,28000.0
2013-05-29 10:15:00,39.88,40.0,39.88,39.96,60700.0,21.7438,21.8092,21.7438,21.7874,60700.0
2013-05-29 10:20:00,39.98,39.98,39.91,39.91,65300.0,21.7983,21.7983,21.7601,21.7601,65300.0
2013-05-29 10:25:00,39.9,39.9,39.81,39.83,18500.0,21.7547,21.7547,21.7056,21.7165,18500.0
2013-05-29 10:30:00,39.83,39.86,39.8,39.86,31600.0,21.7165,21.7329,21.7002,21.7329,31600.0
2013-05-29 10:35:00,39.85,39.92,39.85,39.89,37100.0,21.7274,21.7656,21.7274,21.7492,37100.0
2013-05-29 10:40:00,39.9,39.9,39.8,39.8,52100.0,21.7547,21.7547,21.7002,21.7002,52100.0
2013-05-29 10:45:00,39.8,39.81,39.69,39.69,50900.0,21.7002,21.7056,21.6402,21.6402,50900.0
2013-05-29 10:50:00,39.69,39.73,39.66,39.73,35300.0,21.6402,21.662,21.6238,21.662,35300.0
2013-05-29 10:55:00,39.73,39.8,39.73,39.74,36500.0,21.662,21.7002,21.662,21.6675,36500.0
2013-05-29 11:00:00,39.75,39.76,39.68,39.69,70300.0,21.6729,21.6784,21.6347,21.6402,70300.0
2013-05-29 11:05:00,39.69,39.69,39.55,39.55,42800.0,21.6402,21.6402,21.5639,21.5639,42800.0
2013-05-29 11:10:00,39.56,39.6,39.55,39.59,48400.0,21.5693,21.5911,21.5639,21.5857,48400.0
2013-05-29 11:15:00,39.58,39.59,39.54,39.55,29300.0,21.5802,21.5857,21.5584,21.5639,29300.0
2013-05-29 11:20:00,39.56,39.56,39.47,39.47,46400.0,21.5693,21.5693,21.5202,21.5202,46400.0
2013-05-29 11:25:00,39.47,39.47,39.39,39.4,82400.0,21.5202,21.5202,21.4766,21.4821,82400.0
2013-05-29 11:30:00,39.4,39.41,39.36,39.38,73300.0,21.4821,21.4875,21.4603,21.4712,73300.0
2013-05-29 11:35:00,39.39,39.47,39.36,39.47,52700.0,21.4766,21.5202,21.4603,21.5202,52700.0
2013-05-29 11:40:00,39.48,39.49,39.43,39.49,49700.0,21.5257,21.5311,21.4984,21.5311,49700.0
2013-05-29 11:45:00,39.49,39.63,39.49,39.63,47400.0,21.5311,21.6075,21.5311,21.6075,47400.0
2013-05-29 11:50:00,39.63,39.71,39.62,39.71,56500.0,21.6075,21.6511,21.602,21.6511,56500.0
2013-05-29 11:55:00,39.71,39.81,39.69,39.78,74200.0,21.6511,21.7056,21.6402,21.6893,74200.0
2013-05-29 12:00:00,39.78,39.78,39.66,39.67,29200.0,21.6893,21.6893,21.6238,21.6293,29200.0
2013-05-29 12:05:00,39.67,39.69,39.6,39.6,23800.0,21.6293,21.6402,21.5911,21.5911,23800.0
2013-05-29 12:10:00,39.6,39.6,39.56,39.59,29500.0,21.5911,21.5911,21.5693,21.5857,29500.0
2013-05-29 12:15:00,39.6,39.67,39.59,39.66,17600.0,21.5911,21.6293,21.5857,21.6238,17600.0
2013-05-29 12:20:00,39.66,39.69,39.64,39.65,13100.0,21.6238,21.6402,21.6129,21.6184,13100.0
2013-05-29 12:25:00,39.64,39.65,39.59,39.62,65500.0,21.6129,21.6184,21.5857,21.602,65500.0
2013-05-29 12:30:00,39.62,39.64,39.53,39.53,23200.0,21.602,21.6129,21.553,21.553,23200.0
2013-05-29 12:35:00,39.53,39.65,39.51,39.65,45800.0,21.553,21.6184,21.542,21.6184,45800.0
2013-05-29 12:40:00,39.66,39.71,39.64,39.7,25500.0,21.6238,21.6511,21.6129,21.6456,25500.0
2013-05-29 12:45:00,39.7,39.7,39.66,39.66,42100.0,21.6456,21.6456,21.6238,21.6238,42100.0
2013-05-29 12:50:00,39.66,39.69,39.65,39.66,50900.0,21.6238,21.6402,21.6184,21.6238,50900.0
2013-05-29 12:55:00,39.67,39.68,39.66,39.68,9900.0,21.6293,21.6347,21.6238,21.6347,9900.0
2013-05-29 13:00:00,39.68,39.73,39.68,39.73,43700.0,21.6347,21.662,21.6347,21.662,43700.0
2013-05-29 13:05:00,39.73,39.79,39.73,39.74,81500.0,21.662,21.6947,21.662,21.6675,81500.0
2013-05-29 13:10:00,39.74,39.74,39.65,39.67,14700.0,21.6675,21.6675,21.6184,21.6293,14700.0
2013-05-29 13:15:00,39.67,39.67,39.65,39.67,9200.0,21.6293,21.6293,21.6184,21.6293,9200.0
2013-05-29 13:20:00,39.66,39.67,39.64,39.65,7100.0,21.6238,21.6293,21.6129,21.6184,7100.0
2013-05-29 13:25:00,39.65,39.69,39.64,39.69,18000.0,21.6184,21.6402,21.6129,21.6402,18000.0
2013-05-29 13:30:00,39.7,39.7,39.61,39.61,12400.0,21.6456,21.6456,21.5966,21.5966,12400.0
2013-05-29 13:35:00,39.62,39.66,39.61,39.66,11900.0,21.602,21.6238,21.5966,21.6238,11900.0
2013-05-29 13:40:00,39.66,39.69,39.66,39.68,15600.0,21.6238,21.6402,21.6238,21.6347,15600.0
2013-05-29 13:45:00,39.69,39.69,39.68,39.69,12600.0,21.6402,21.6402,21.6347,21.6402,12600.0
2013-05-29 13:50:00,39.69,39.71,39.68,39.69,17700.0,21.6402,21.6511,21.6347,21.6402,17700.0
2013-05-29 13:55:00,39.69,39.71,39.67,39.68,39100.0,21.6402,21.6511,21.6293,21.6347,39100.0
2013-05-29 14:00:00,39.67,39.69,39.65,39.65,16800.0,21.6293,21.6402,21.6184,21.6184,16800.0
2013-05-29 14:05:00,39.65,39.68,39.64,39.65,35500.0,21.6184,21.6347,21.6129,21.6184,35500.0
2013-05-29 14:10:00,39.65,39.69,39.64,39.68,29800.0,21.6184,21.6402,21.6129,21.6347,29800.0
2013-05-29 14:15:00,39.68,39.7,39.66,39.66,25200.0,21.6347,21.6456,21.6238,21.6238,25200.0
2013-05-29 14:20:00,39.67,39.69,39.66,39.69,17100.0,21.6293,21.6402,21.6238,21.6402,17100.0
2013-05-29 14:25:00,39.68,39.7,39.66,39.69,81800.0,21.6347,21.6456,21.6238,21.6402,81800.0
2013-05-29 14:30:00,39.7,39.7,39.66,39.66,95800.0,21.6456,21.6456,21.6238,21.6238,95800.0
2013-05-29 14:35:00,39.66,39.66,39.59,39.61,56000.0,21.6238,21.6238,21.5857,21.5966,56000.0
2013-05-29 14:40:00,39.6,39.63,39.56,39.63,34400.0,21.5911,21.6075,21.5693,21.6075,34400.0
2013-05-29 14:45:00,39.63,39.67,39.63,39.65,23600.0,21.6075,21.6293,21.6075,21.6184,23600.0
2013-05-29 14:50:00,39.65,39.68,39.64,39.67,12800.0,21.6184,21.6347,21.6129,21.6293,12800.0
2013-05-29 14:55:00,39.68,39.69,39.66,39.66,26500.0,21.6347,21.6402,21.6238,21.6238,26500.0
2013-05-29 15:00:00,39.67,39.67,39.62,39.63,26800.0,21.6293,21.6293,21.602,21.6075,26800.0
2013-05-29 15:05:00,39.63,39.63,39.61,39.62,12100.0,21.6075,21.6075,21.5966,21.602,12100.0
2013-05-29 15:10:00,39.63,39.64,39.58,39.64,33100.0,21.6075,21.6129,21.5802,21.6129,33100.0
2013-05-29 15:15:00,39.64,39.65,39.6,39.6,21500.0,21.6129,21.6184,21.5911,21.5911,21500.0
2013-05-29 15:20:00,39.61,39.64,39.59,39.64,31000.0,21.5966,21.6129,21.5857,21.6129,31000.0
2013-05-29 15:25:00,39.64,39.66,39.62,39.64,33400.0,21.6129,21.6238,21.602,21.6129,33400.0
2013-05-29 15:30:00,39.64,39.66,39.64,39.66,19800.0,21.6129,21.6238,21.6129,21.6238,19800.0
2013-05-29 15:35:00,39.66,39.66,39.6,39.6,41400.0,21.6238,21.6238,21.5911,21.5911,41400.0
2013-05-29 15:40:00,39.61,39.65,39.6,39.64,32500.0,21.5966,21.6184,21.5911,21.6129,32500.0
2013-05-29 15:45:00,39.64,39.65,39.61,39.64,91300.0,21.6129,21.6184,21.5966,21.6129,91300.0
2013-05-29 15:50:00,39.63,39.64,39.61,39.64,57700.0,21.6075,21.6129,21.5966,21.6129,57700.0
2013-05-29 15:55:00,39.63,39.64,39.58,39.59,151100.0,21.6075,21.6129,21.5802,21.5857,151100.0
2013-05-30 09:30:00,39.54,39.75,39.42,39.43,40900.0,21.5584,21.6729,21.493,21.4984,40900.0
2013-05-30 09:35:00,39.43,39.47,39.3,39.3,37000.0,21.4984,21.5202,21.4276,21.4276,37000.0
2013-05-30 09:40:00,39.31,39.33,39.1,39.13,63800.0,21.433,21.4439,21.3185,21.3349,63800.0
2013-05-30 09:45:00,39.14,39.32,39.14,39.27,65100.0,21.3403,21.4385,21.3403,21.4112,65100.0
2013-05-30 09:50:00,39.28,39.38,39.24,39.38,20900.0,21.4166,21.4712,21.3948,21.4712,20900.0
2013-05-30 09:55:00,39.39,39.39,39.31,39.37,25000.0,21.4766,21.4766,21.433,21.4657,25000.0
2013-05-30 10:00:00,39.35,39.39,39.27,39.27,29400.0,21.4548,21.4766,21.4112,21.4112,29400.0
2013-05-30 10:05:00,39.27,39.27,39.18,39.18,33600.0,21.4112,21.4112,21.3621,21.3621,33600.0
2013-05-30 10:10:00,39.19,39.2,39.1,39.15,62900.0,21.3676,21.373,21.3185,21.3458,62900.0
2013-05-30 10:15:00,39.16,39.2,39.12,39.12,33200.0,21.3512,21.373,21.3294,21.3294,33200.0
2013-05-30 10:20:00,39.13,39.16,39.06,39.07,38200.0,21.3349,21.3512,21.2967,21.3021,38200.0
2013-05-30 10:25:00,39.08,39.13,39.0,39.11,77400.0,21.3076,21.3349,21.264,21.324,77400.0
2013-05-30 10:30:00,39.11,39.14,39.07,39.12,24600.0,21.324,21.3403,21.3021,21.3294,24600.0
2013-05-30 10:35:00,39.12,39.14,39.11,39.11,16600.0,21.3294,21.3403,21.324,21.324,16600.0
2013-05-30 10:40:00,39.12,39.12,39.03,39.06,38800.0,21.3294,21.3294,21.2803,21.2967,38800.0
2013-05-30 10:45:00,39.06,39.1,39.0,39.0,17500.0,21.2967,21.3185,21.264,21.264,17500.0
2013-05-30 10:50:00,39.0,39.0,38.86,38.87,41200.0,21.264,21.264,21.1876,21.1931,41200.0
2013-05-30 10:55:00,38.87,38.94,38.86,38.91,33400.0,21.1931,21.2313,21.1876,21.2149,33400.0
2013-05-30 11:00:00,38.91,38.93,38.85,38.86,37700.0,21.2149,21.2258,21.1822,21.1876,37700.0
2013-05-30 11:05:00,38.86,38.86,38.77,38.77,32700.0,21.1876,21.1876,21.1386,21.1386,32700.0
2013-05-30 11:10:00,38.77,38.84,38.77,38.8,17300.0,21.1386,21.1767,21.1386,21.1549,17300.0
2013-05-30 11:15:00,38.8,38.8,38.72,38.72,27800.0,21.1549,21.1549,21.1113,21.1113,27800.0
2013-05-30 11:20:00,38.73,38.8,38.72,38.8,15200.0,21.1168,21.1549,21.1113,21.1549,15200.0
2013-05-30 11:25:00,38.8,38.8,38.76,38.77,30600.0,21.1549,21.1549,21.1331,21.1386,30600.0
2013-05-30 11:30:00,38.79,38.82,38.77,38.77,49800.0,21.1495,21.1658,21.1386,21.1386,49800.0
2013-05-30 11:35:00,38.76,38.77,38.72,38.72,30200.0,21.1331,21.1386,21.1113,21.1113,30200.0
2013-05-30 11:40:00,38.73,38.74,38.7,38.7,39100.0,21.1168,21.1222,21.1004,21.1004,39100.0
2013-05-30 11:45:00,38.71,38.71,38.66,38.71,52300.0,21.1059,21.1059,21.0786,21.1059,52300.0
2013-05-30 11:50:00,38.71,38.78,38.69,38.71,152600.0,21.1059,21.144,21.095,21.1059,152600.0
2013-05-30 11:55:00,38.72,38.72,38.66,38.68,45200.0,21.1113,21.1113,21.0786,21.0895,45200.0
2013-05-30 12:00:00,38.67,38.71,38.67,38.67,29500.0,21.0841,21.1059,21.0841,21.0841,29500.0
2013-05-30 12:05:00,38.68,38.68,38.61,38.61,35900.0,21.0895,21.0895,21.0513,21.0513,35900.0
2013-05-30 12:10:00,38.61,38.65,38.6,38.65,22100.0,21.0513,21.0732,21.0459,21.0732,22100.0
2013-05-30 12:15:00,38.65,38.67,38.62,38.67,23300.0,21.0732,21.0841,21.0568,21.0841,23300.0
2013-05-30 12:20:00,38.66,38.67,38.64,38.64,20700.0,21.0786,21.0841,21.0677,21.0677,20700.0
2013-05-30 12:25:00,38.65,38.65,38.62,38.62,22900.0,21.0732,21.0732,21.0568,21.0568,22900.0
2013-05-30 12:30:00,38.63,38.74,38.62,38.74,29000.0,21.0622,21.1222,21.0568,21.1222,29000.0
2013-05-30 12:35:00,38.74,38.74,38.7,38.7,13500.0,21.1222,21.1222,21.1004,21.1004,13500.0
2013-05-30 12:40:00,38.71,38.74,38.7,38.73,15500.0,21.1059,21.1222,21.1004,21.1168,15500.0
2013-05-30 12:45:00,38.74,38.75,38.73,38.75,11200.0,21.1222,21.1277,21.1168,21.1277,11200.0
2013-05-30 12:50:00,38.75,38.77,38.74,38.77,28800.0,21.1277,21.1386,21.1222,21.1386,28800.0
2013-05-30 12:55:00,38.77,38.87,38.77,38.87,49900.0,21.1386,21.1931,21.1386,21.1931,49900.0
2013-05-30 13:00:00,38.86,38.89,38.84,38.89,33700.0,21.1876,21.204,21.1767,21.204,33700.0
2013-05-30 13:05:00,38.88,38.91,38.86,38.9,17900.0,21.1986,21.2149,21.1876,21.2095,17900.0
2013-05-30 13:10:00,38.89,38.92,38.89,38.91,33200.0,21.204,21.2204,21.204,21.2149,33200.0
2013-05-30 13:15:00,38.92,38.97,38.91,38.95,60800.0,21.2204,21.2476,21.2149,21.2367,60800.0
2013-05-30 13:20:00,38.95,38.97,38.94,38.97,42300.0,21.2367,21.2476,21.2313,21.2476,42300.0
2013-05-30 13:25:00,38.97,38.98,38.94,38.98,59000.0,21.2476,21.2531,21.2313,21.2531,59000.0
2013-05-30 13:30:00,38.98,39.03,38.98,39.01,69400.0,21.2531,21.2803,21.2531,21.2694,69400.0
2013-05-30 13:35:00,39.0,39.05,39.0,39.04,28300.0,21.264,21.2912,21.264,21.2858,28300.0
2013-05-30 13:40:00,39.05,39.07,39.04,39.06,25200.0,21.2912,21.3021,21.2858,21.2967,25200.0
2013-05-30 13:45:00,39.05,39.08,39.05,39.08,15900.0,21.2912,21.3076,21.2912,21.3076,15900.0
2013-05-30 13:50:00,39.07,39.08,39.04,39.04,52900.0,21.3021,21.3076,21.2858,21.2858,52900.0
2013-05-30 13:55:00,39.05,39.05,38.99,38.99,37300.0,21.2912,21.2912,21.2585,21.2585,37300.0
2013-05-30 14:00:00,39.0,39.02,38.98,39.0,88100.0,21.264,21.2749,21.2531,21.264,88100.0
2013-05-30 14:05:00,39.0,39.01,38.98,39.0,64300.0,21.264,21.2694,21.2531,21.264,64300.0
2013-05-30 14:10:00,39.0,39.07,39.0,39.05,22600.0,21.264,21.3021,21.264,21.2912,22600.0
2013-05-30 14:15:00,39.05,39.09,39.05,39.09,15500.0,21.2912,21.3131,21.2912,21.3131,15500.0
2013-05-30 14:20:00,39.1,39.13,39.08,39.1,26400.0,21.3185,21.3349,21.3076,21.3185,26400.0
2013-05-30 14:25:00,39.1,39.13,39.1,39.11,24500.0,21.3185,21.3349,21.3185,21.324,24500.0
2013-05-30 14:30:00,39.12,39.16,39.12,39.15,72600.0,21.3294,21.3512,21.3294,21.3458,72600.0
2013-05-30 14:35:00,39.15,39.19,39.15,39.19,18400.0,21.3458,21.3676,21.3458,21.3676,18400.0
2013-05-30 14:40:00,39.19,39.2,39.14,39.14,35800.0,21.3676,21.373,21.3403,21.3403,35800.0
2013-05-30 14:45:00,39.13,39.14,39.12,39.14,17700.0,21.3349,21.3403,21.3294,21.3403,17700.0
2013-05-30 14:50:00,39.14,39.2,39.14,39.19,57000.0,21.3403,21.373,21.3403,21.3676,57000.0
2013-05-30 14:55:00,39.18,39.24,39.18,39.23,127600.0,21.3621,21.3948,21.3621,21.3894,127600.0
2013-05-30 15:00:00,39.24,39.26,39.23,39.25,101200.0,21.3948,21.4057,21.3894,21.4003,101200.0
2013-05-30 15:05:00,39.24,39.25,39.23,39.23,32300.0,21.3948,21.4003,21.3894,21.3894,32300.0
2013-05-30 15:10:00,39.24,39.24,39.21,39.21,49900.0,21.3948,21.3948,21.3785,21.3785,49900.0
2013-05-30 15:15:00,39.21,39.22,39.16,39.17,40800.0,21.3785,21.3839,21.3512,21.3567,40800.0
2013-05-30 15:20:00,39.18,39.19,39.15,39.16,48100.0,21.3621,21.3676,21.3458,21.3512,48100.0
2013-05-30 15:25:00,39.15,39.15,39.08,39.08,35000.0,21.3458,21.3458,21.3076,21.3076,35000.0
2013-05-30 15:30:00,39.08,39.09,39.0,39.01,34500.0,21.3076,21.3131,21.264,21.2694,34500.0
2013-05-30 15:35:00,39.0,39.03,38.99,39.01,76400.0,21.264,21.2803,21.2585,21.2694,76400.0
2013-05-30 15:40:00,39.01,39.03,39.0,39.01,60500.0,21.2694,21.2803,21.264,21.2694,60500.0
2013-05-30 15:45:00,39.0,39.01,38.99,39.0,72900.0,21.264,21.2694,21.2585,21.264,72900.0
2013-05-30 15:50:00,39.0,39.01,38.98,39.0,105600.0,21.264,21.2694,21.2531,21.264,105600.0
2013-05-30 15:55:00,39.0,39.02,38.98,39.0,276600.0,21.264,21.2749,21.2531,21.264,276600.0
2013-05-31 09:30:00,38.96,39.02,38.88,38.95,71700.0,21.2422,21.2749,21.1986,21.2367,71700.0
2013-05-31 09:35:00,38.93,38.94,38.83,38.87,19100.0,21.2258,21.2313,21.1713,21.1931,19100.0
2013-05-31 09:40:00,38.88,39.07,38.86,38.97,50500.0,21.1986,21.3021,21.1876,21.2476,50500.0
2013-05-31 09:45:00,38.96,39.02,38.96,38.97,13700.0,21.2422,21.2749,21.2422,21.2476,13700.0
2013-05-31 09:50:00,38.98,39.09,38.95,39.01,63000.0,21.2531,21.3131,21.2367,21.2694,63000.0
2013-05-31 09:55:00,39.0,39.04,38.93,39.04,86100.0,21.264,21.2858,21.2258,21.2858,86100.0
2013-05-31 10:00:00,39.04,39.06,38.91,38.93,23600.0,21.2858,21.2967,21.2149,21.2258,23600.0
2013-05-31 10:05:00,38.93,38.98,38.82,38.85,41700.0,21.2258,21.2531,21.1658,21.1822,41700.0
2013-05-31 10:10:00,38.84,38.93,38.81,38.93,51500.0,21.1767,21.2258,21.1604,21.2258,51500.0
2013-05-31 10:15:00,38.91,39.01,38.88,39.01,30400.0,21.2149,21.2694,21.1986,21.2694,30400.0
2013-05-31 10:20:00,39.02,39.04,38.96,39.03,24600.0,21.2749,21.2858,21.2422,21.2803,24600.0
2013-05-31 10:25:00,39.03,39.03,38.94,38.95,30100.0,21.2803,21.2803,21.2313,21.2367,30100.0
2013-05-31 10:30:00,38.95,39.0,38.93,38.93,13400.0,21.2367,21.264,21.2258,21.2258,13400.0
2013-05-31 10:35:00,38.93,38.94,38.89,38.9,31700.0,21.2258,21.2313,21.204,21.2095,31700.0
2013-05-31 10:40:00,38.9,38.91,38.82,38.82,12000.0,21.2095,21.2149,21.1658,21.1658,12000.0
2013-05-31 10:45:00,38.82,38.84,38.81,38.83,16800.0,21.1658,21.1767,21.1604,21.1713,16800.0
2013-05-31 10:50:00,38.83,38.85,38.83,38.84,24300.0,21.1713,21.1822,21.1713,21.1767,24300.0
2013-05-31 10:55:00,38.84,38.84,38.79,38.82,22300.0,21.1767,21.1767,21.1495,21.1658,22300.0
2013-05-31 11:00:00,38.82,38.82,38.75,38.76,50500.0,21.1658,21.1658,21.1277,21.1331,50500.0
2013-05-31 11:05:00,38.77,38.87,38.77,38.87,37200.0,21.1386,21.1931,21.1386,21.1931,37200.0
2013-05-31 11:10:00,38.87,38.91,38.85,38.85,51800.0,21.1931,21.2149,21.1822,21.1822,51800.0
2013-05-31 11:15:00,38.86,38.89,38.85,38.86,28200.0,21.1876,21.204,21.1822,21.1876,28200.0
2013-05-31 11:20:00,38.86,38.87,38.8,38.82,17600.0,21.1876,21.1931,21.1549,21.1658,17600.0
2013-05-31 11:25:00,38.82,38.88,38.8,38.87,55900.0,21.1658,21.1986,21.1549,21.1931,55900.0
2013-05-31 11:30:00,38.87,38.94,38.87,38.92,18200.0,21.1931,21.2313,21.1931,21.2204,18200.0
2013-05-31 11:35:00,38.91,38.92,38.89,38.89,23900.0,21.2149,21.2204,21.204,21.204,23900.0
2013-05-31 11:40:00,38.89,38.89,38.83,38.85,22100.0,21.204,21.204,21.1713,21.1822,22100.0
2013-05-31 11:45:00,38.84,38.86,38.8,38.8,14800.0,21.1767,21.1876,21.1549,21.1549,14800.0
2013-05-31 11:50:00,38.8,38.8,38.74,38.75,45600.0,21.1549,21.1549,21.1222,21.1277,45600.0
2013-05-31 11:55:00,38.75,38.75,38.74,38.74,13700.0,21.1277,21.1277,21.1222,21.1222,13700.0
2013-05-31 12:00:00,38.73,38.74,38.6,38.6,66100.0,21.1168,21.1222,21.0459,21.0459,66100.0
2013-05-31 12:05:00,38.61,38.62,38.57,38.59,46900.0,21.0513,21.0568,21.0295,21.0404,46900.0
2013-05-31 12:10:00,38.59,38.6,38.52,38.53,66000.0,21.0404,21.0459,21.0023,21.0077,66000.0
2013-05-31 12:15:00,38.54,38.54,38.45,38.47,103100.0,21.0132,21.0132,20.9641,20.975,103100.0
2013-05-31 12:20:00,38.47,38.48,38.43,38.47,70600.0,20.975,20.9805,20.9532,20.975,70600.0
2013-05-31 12:25:00,38.48,38.52,38.46,38.46,59700.0,20.9805,21.0023,20.9696,20.9696,59700.0
2013-05-31 12:30:00,38.47,38.53,38.45,38.52,39000.0,20.975,21.0077,20.9641,21.0023,39000.0
2013-05-31 12:35:00,38.52,38.56,38.48,38.48,31800.0,21.0023,21.0241,20.9805,20.9805,31800.0
2013-05-31 12:40:00,38.49,38.5,38.44,38.44,37300.0,20.9859,20.9914,20.9587,20.9587,37300.0
2013-05-31 12:45:00,38.45,38.47,38.38,38.38,75100.0,20.9641,20.975,20.9259,20.9259,75100.0
2013-05-31 12:50:00,38.38,38.41,38.34,38.41,40500.0,20.9259,20.9423,20.9041,20.9423,40500.0
2013-05-31 12:55:00,38.41,38.43,38.31,38.32,58400.0,20.9423,20.9532,20.8878,20.8932,58400.0
2013-05-31 13:00:00,38.32,38.33,38.23,38.26,96200.0,20.8932,20.8987,20.8442,20.8605,96200.0
2013-05-31 13:05:00,38.26,38.39,38.23,38.37,47700.0,20.8605,20.9314,20.8442,20.9205,47700.0
2013-05-31 13:10:00,38.38,38.43,38.37,38.41,32000.0,20.9259,20.9532,20.9205,20.9423,32000.0
2013-05-31 13:15:00,38.41,38.43,38.38,38.39,22000.0,20.9423,20.9532,20.9259,20.9314,22000.0
2013-05-31 13:20:00,38.39,38.39,38.34,38.34,30000.0,20.9314,20.9314,20.9041,20.9041,30000.0
2013-05-31 13:25:00,38.34,38.35,38.27,38.27,78200.0,20.9041,20.9096,20.866,20.866,78200.0
2013-05-31 13:30:00,38.27,38.32,38.27,38.3,115600.0,20.866,20.8932,20.866,20.8823,115600.0
2013-05-31 13:35:00,38.3,38.31,38.22,38.22,60900.0,20.8823,20.8878,20.8387,20.8387,60900.0
2013-05-31 13:40:00,38.22,38.23,38.15,38.17,63400.0,20.8387,20.8442,20.8005,20.8114,63400.0
2013-05-31 13:45:00,38.17,38.18,38.11,38.13,95500.0,20.8114,20.8169,20.7787,20.7896,95500.0
2013-05-31 13:50:00,38.13,38.27,38.12,38.26,140700.0,20.7896,20.866,20.7842,20.8605,140700.0
2013-05-31 13:55:00,38.26,38.29,38.25,38.28,88900.0,20.8605,20.8769,20.8551,20.8714,88900.0
2013-05-31 14:00:00,38.28,38.28,38.21,38.22,54900.0,20.8714,20.8714,20.8332,20.8387,54900.0
2013-05-31 14:05:00,38.22,38.24,38.22,38.23,34200.0,20.8387,20.8496,20.8387,20.8442,34200.0
2013-05-31 14:10:00,38.24,38.24,38.1,38.15,92900.0,20.8496,20.8496,20.7733,20.8005,92900.0
2013-05-31 14:15:00,38.15,38.17,38.13,38.13,39700.0,20.8005,20.8114,20.7896,20.7896,39700.0
2013-05-31 14:20:00,38.13,38.23,38.12,38.22,35300.0,20.7896,20.8442,20.7842,20.8387,35300.0
2013-05-31 14:25:00,38.23,38.27,38.22,38.26,35400.0,20.8442,20.866,20.8387,20.8605,35400.0
2013-05-31 14:30:00,38.26,38.28,38.23,38.28,40200.0,20.8605,20.8714,20.8442,20.8714,40200.0
2013-05-31 14:35:00,38.28,38.29,38.24,38.29,43800.0,20.8714,20.8769,20.8496,20.8769,43800.0
2013-05-31 14:40:00,38.28,38.32,38.26,38.32,46400.0,20.8714,20.8932,20.8605,20.8932,46400.0
2013-05-31 14:45:00,38.31,38.32,38.21,38.22,28500.0,20.8878,20.8932,20.8332,20.8387,28500.0
2013-05-31 14:50:00,38.22,38.23,38.14,38.15,21900.0,20.8387,20.8442,20.7951,20.8005,21900.0
2013-05-31 14:55:00,38.14,38.23,38.14,38.2,51700.0,20.7951,20.8442,20.7951,20.8278,51700.0
2013-05-31 15:00:00,38.21,38.27,38.17,38.25,40100.0,20.8332,20.866,20.8114,20.8551,40100.0
2013-05-31 15:05:00,38.25,38.25,38.21,38.25,20600.0,20.8551,20.8551,20.8332,20.8551,20600.0
2013-05-31 15:10:00,38.25,38.26,38.21,38.21,60500.0,20.8551,20.8605,20.8332,20.8332,60500.0
2013-05-31 15:15:00,38.21,38.22,38.15,38.17,40300.0,20.8332,20.8387,20.8005,20.8114,40300.0
2013-05-31 15:20:00,38.16,38.25,38.14,38.22,50000.0,20.806,20.8551,20.7951,20.8387,50000.0
2013-05-31 15:25:00,38.23,38.23,38.16,38.16,79700.0,20.8442,20.8442,20.806,20.806,79700.0
2013-05-31 15:30:00,38.16,38.17,38.09,38.13,54800.0,20.806,20.8114,20.7678,20.7896,54800.0
2013-05-31 15:35:00,38.13,38.2,38.12,38.17,50700.0,20.7896,20.8278,20.7842,20.8114,50700.0
2013-05-31 15:40:00,38.17,38.2,38.14,38.14,79500.0,20.8114,20.8278,20.7951,20.7951,79500.0
2013-05-31 15:45:00,38.13,38.16,38.11,38.16,209600.0,20.7896,20.806,20.7787,20.806,209600.0
2013-05-31 15:50:00,38.16,38.18,38.12,38.17,183300.0,20.806,20.8169,20.7842,20.8114,183300.0
2013-05-31 15:55:00,38.17,38.18,38.0,38.0,438600.0,20.8114,20.8169,20.7188,20.7188,438600.0
2013-06-03 09:30:00,38.01,38.15,38.0,38.09,63800.0,20.7242,20.8005,20.7188,20.7678,63800.0
2013-06-03 09:35:00,38.05,38.08,38.01,38.03,26100.0,20.746,20.7624,20.7242,20.7351,26100.0
2013-06-03 09:40:00,38.04,38.09,38.0,38.01,22100.0,20.7406,20.7678,20.7188,20.7242,22100.0
2013-06-03 09:45:00,38.01,38.02,37.9,37.98,31000.0,20.7242,20.7297,20.6642,20.7078,31000.0
2013-06-03 09:50:00,37.99,38.07,37.98,38.04,29500.0,20.7133,20.7569,20.7078,20.7406,29500.0
2013-06-03 09:55:00,38.03,38.04,37.85,37.87,58100.0,20.7351,20.7406,20.637,20.6479,58100.0
2013-06-03 10:00:00,37.86,38.0,37.83,37.96,41100.0,20.6424,20.7188,20.6261,20.6969,41100.0
2013-06-03 10:05:00,37.95,38.09,37.93,38.05,51600.0,20.6915,20.7678,20.6806,20.746,51600.0
2013-06-03 10:10:00,38.04,38.18,38.01,38.06,34400.0,20.7406,20.8169,20.7242,20.7515,34400.0
2013-06-03 10:15:00,38.07,38.18,38.07,38.16,66900.0,20.7569,20.8169,20.7569,20.806,66900.0
2013-06-03 10:20:00,38.17,38.19,38.08,38.11,53500.0,20.8114,20.8223,20.7624,20.7787,53500.0
2013-06-03 10:25:00,38.11,38.12,38.01,38.03,41400.0,20.7787,20.7842,20.7242,20.7351,41400.0
2013-06-03 10:30:00,38.03,38.06,38.0,38.04,51100.0,20.7351,20.7515,20.7188,20.7406,51100.0
2013-06-03 10:35:00,38.03,38.04,37.95,37.96,47700.0,20.7351,20.7406,20.6915,20.6969,47700.0
2013-06-03 10:40:00,37.97,37.98,37.8,37.88,86300.0,20.7024,20.7078,20.6097,20.6533,86300.0
2013-06-03 10:45:00,37.88,37.92,37.85,37.91,47100.0,20.6533,20.6751,20.637,20.6697,47100.0
2013-06-03 10:50:00,37.9,37.98,37.86,37.97,54300.0,20.6642,20.7078,20.6424,20.7024,54300.0
2013-06-03 10:55:00,37.96,38.04,37.95,37.99,31700.0,20.6969,20.7406,20.6915,20.7133,31700.0
2013-06-03 11:00:00,37.99,38.06,37.98,38.0,37600.0,20.7133,20.7515,20.7078,20.7188,37600.0
2013-06-03 11:05:00,37.99,38.09,37.98,38.09,22700.0,20.7133,20.7678,20.7078,20.7678,22700.0
2013-06-03 11:10:00,38.07,38.09,37.98,38.03,25400.0,20.7569,20.7678,20.7078,20.7351,25400.0
2013-06-03 11:15:00,38.03,38.07,38.0,38.02,27900.0,20.7351,20.7569,20.7188,20.7297,27900.0
2013-06-03 11:20:00,38.02,38.02,37.95,37.98,40400.0,20.7297,20.7297,20.6915,20.7078,40400.0
2013-06-03 11:25:00,37.99,38.01,37.91,37.94,25100.0,20.7133,20.7242,20.6697,20.686,25100.0
2013-06-03 11:30:00,37.94,38.0,37.91,37.98,36700.0,20.686,20.7188,20.6697,20.7078,36700.0
2013-06-03 11:35:00,37.96,38.0,37.95,37.98,25800.0,20.6969,20.7188,20.6915,20.7078,25800.0
2013-06-03 11:40:00,37.98,38.0,37.94,38.0,18200.0,20.7078,20.7188,20.686,20.7188,18200.0
2013-06-03 11:45:00,38.0,38.02,37.93,37.94,25100.0,20.7188,20.7297,20.6806,20.686,25100.0
2013-06-03 11:50:00,37.94,38.0,37.91,37.94,56300.0,20.686,20.7188,20.6697,20.686,56300.0
2013-06-03 11:55:00,37.93,37.96,37.91,37.96,19500.0,20.6806,20.6969,20.6697,20.6969,19500.0
2013-06-03 12:00:00,37.95,38.0,37.92,37.92,18200.0,20.6915,20.7188,20.6751,20.6751,18200.0
2013-06-03 12:05:00,37.93,37.99,37.9,37.98,27000.0,20.6806,20.7133,20.6642,20.7078,27000.0
2013-06-03 12:10:00,37.99,38.03,37.96,37.98,18200.0,20.7133,20.7351,20.6969,20.7078,18200.0
2013-06-03 12:15:00,37.97,37.97,37.92,37.94,21800.0,20.7024,20.7024,20.6751,20.686,21800.0
2013-06-03 12:20:00,37.93,37.95,37.91,37.93,26900.0,20.6806,20.6915,20.6697,20.6806,26900.0
2013-06-03 12:25:00,37.94,37.98,37.94,37.98,24300.0,20.686,20.7078,20.686,20.7078,24300.0
2013-06-03 12:30:00,37.98,38.0,37.88,37.91,49700.0,20.7078,20.7188,20.6533,20.6697,49700.0
2013-06-03 12:35:00,37.91,37.95,37.89,37.89,17400.0,20.6697,20.6915,20.6588,20.6588,17400.0
2013-06-03 12:40:00,37.89,37.91,37.88,37.9,14000.0,20.6588,20.6697,20.6533,20.6642,14000.0
2013-06-03 12:45:00,37.89,37.95,37.88,37.95,15500.0,20.6588,20.6915,20.6533,20.6915,15500.0
2013-06-03 12:50:00,37.96,37.96,37.9,37.9,15200.0,20.6969,20.6969,20.6642,20.6642,15200.0
2013-06-03 12:55:00,37.89,37.95,37.86,37.95,17400.0,20.6588,20.6915,20.6424,20.6915,17400.0
2013-06-03 13:00:00,37.96,37.98,37.94,37.96,21000.0,20.6969,20.7078,20.686,20.6969,21000.0
2013-06-03 13:05:00,37.96,38.02,37.96,38.01,19500.0,20.6969,20.7297,20.6969,20.7242,19500.0
2013-06-03 13:10:00,38.02,38.05,38.01,38.05,35200.0,20.7297,20.746,20.7242,20.746,35200.0
2013-06-03 13:15:00,38.04,38.06,38.04,38.05,15600.0,20.7406,20.7515,20.7406,20.746,15600.0
2013-06-03 13:20:00,38.05,38.06,38.02,38.02,24900.0,20.746,20.7515,20.7297,20.7297,24900.0
2013-06-03 13:25:00,38.02,38.04,37.98,37.98,13700.0,20.7297,20.7406,20.7078,20.7078,13700.0
2013-06-03 13:30:00,37.98,38.03,37.98,38.02,29800.0,20.7078,20.7351,20.7078,20.7297,29800.0
2013-06-03 13:35:00,38.02,38.04,37.97,38.04,30300.0,20.7297,20.7406,20.7024,20.7406,30300.0
2013-06-03 13:40:00,38.03,38.06,38.01,38.03,43300.0,20.7351,20.7515,20.7242,20.7351,43300.0
2013-06-03 13:45:00,38.03,38.04,38.01,38.03,12700.0,20.7351,20.7406,20.7242,20.7351,12700.0
2013-06-03 13:50:00,38.04,38.07,38.02,38.03,34600.0,20.7406,20.7569,20.7297,20.7351,34600.0
2013-06-03 13:55:00,38.02,38.06,38.01,38.02,23100.0,20.7297,20.7515,20.7242,20.7297,23100.0
2013-06-03 14:00:00,38.01,38.03,37.99,38.02,33000.0,20.7242,20.7351,20.7133,20.7297,33000.0
2013-06-03 14:05:00,38.02,38.05,38.02,38.04,18400.0,20.7297,20.746,20.7297,20.7406,18400.0
2013-06-03 14:10:00,38.05,38.06,38.04,38.05,13900.0,20.746,20.7515,20.7406,20.746,13900.0
2013-06-03 14:15:00,38.05,38.05,38.02,38.05,15400.0,20.746,20.746,20.7297,20.746,15400.0
2013-06-03 14:20:00,38.04,38.09,38.04,38.07,24300.0,20.7406,20.7678,20.7406,20.7569,24300.0
2013-06-03 14:25:00,38.07,38.1,38.07,38.1,20600.0,20.7569,20.7733,20.7569,20.7733,20600.0
2013-06-03 14:30:00,38.09,38.11,38.05,38.07,23400.0,20.7678,20.7787,20.746,20.7569,23400.0
2013-06-03 14:35:00,38.07,38.09,38.06,38.08,14900.0,20.7569,20.7678,20.7515,20.7624,14900.0
2013-06-03 14:40:00,38.07,38.15,38.07,38.14,25900.0,20.7569,20.8005,20.7569,20.7951,25900.0
2013-06-03 14:45:00,38.14,38.14,38.08,38.08,16600.0,20.7951,20.7951,20.7624,20.7624,16600.0
2013-06-03 14:50:00,38.09,38.12,38.08,38.1,16000.0,20.7678,20.7842,20.7624,20.7733,16000.0
2013-06-03 14:55:00,38.1,38.11,38.04,38.04,12300.0,20.7733,20.7787,20.7406,20.7406,12300.0
2013-06-03 15:00:00,38.05,38.08,38.04,38.07,38600.0,20.746,20.7624,20.7406,20.7569,38600.0
2013-06-03 15:05:00,38.08,38.1,38.05,38.05,22800.0,20.7624,20.7733,20.746,20.746,22800.0
2013-06-03 15:10:00,38.05,38.14,38.05,38.13,58800.0,20.746,20.7951,20.746,20.7896,58800.0
2013-06-03 15:15:00,38.14,38.14,38.09,38.1,24400.0,20.7951,20.7951,20.7678,20.7733,24400.0
2013-06-03 15:20:00,38.09,38.2,38.09,38.18,25700.0,20.7678,20.8278,20.7678,20.8169,25700.0
2013-06-03 15:25:00,38.18,38.21,38.16,38.2,31900.0,20.8169,20.8332,20.806,20.8278,31900.0
2013-06-03 15:30:00,38.21,38.23,38.16,38.23,30100.0,20.8332,20.8442,20.806,20.8442,30100.0
2013-06-03 15:35:00,38.22,38.23,38.18,38.19,29800.0,20.8387,20.8442,20.8169,20.8223,29800.0
2013-06-03 15:40:00,38.2,38.23,38.19,38.23,34900.0,20.8278,20.8442,20.8223,20.8442,34900.0
2013-06-03 15:45:00,38.24,38.3,38.23,38.26,57700.0,20.8496,20.8823,20.8442,20.8605,57700.0
2013-06-03 15:50:00,38.27,38.3,38.25,38.29,49800.0,20.866,20.8823,20.8551,20.8769,49800.0
2013-06-03 15:55:00,38.29,38.37,38.26,38.33,181600.0,20.8769,20.9205,20.8605,20.8987,181600.0
2013-06-04 09:30:00,38.27,38.43,38.21,38.41,60400.0,20.866,20.9532,20.8332,20.9423,60400.0
2013-06-04 09:35:00,38.4,38.4,38.29,38.38,33300.0,20.9368,20.9368,20.8769,20.9259,33300.0
2013-06-04 09:40:00,38.38,38.38,38.3,38.32,10400.0,20.9259,20.9259,20.8823,20.8932,10400.0
2013-06-04 09:45:00,38.31,38.34,38.26,38.29,14800.0,20.8878,20.9041,20.8605,20.8769,14800.0
2013-06-04 09:50:00,38.28,38.3,38.25,38.29,14300.0,20.8714,20.8823,20.8551,20.8769,14300.0
2013-06-04 09:55:00,38.29,38.36,38.28,38.33,17600.0,20.8769,20.915,20.8714,20.8987,17600.0
2013-06-04 10:00:00,38.32,38.37,38.27,38.37,35600.0,20.8932,20.9205,20.866,20.9205,35600.0
2013-06-04 10:05:00,38.38,38.39,38.28,38.29,40400.0,20.9259,20.9314,20.8714,20.8769,40400.0
2013-06-04 10:10:00,38.3,38.32,38.23,38.25,23000.0,20.8823,20.8932,20.8442,20.8551,23000.0
2013-06-04 10:15:00,38.25,38.25,38.09,38.11,21400.0,20.8551,20.8551,20.7678,20.7787,21400.0
2013-06-04 10:20:00,38.1,38.15,38.07,38.14,73100.0,20.7733,20.8005,20.7569,20.7951,73100.0
2013-06-04 10:25:00,38.15,38.24,38.13,38.24,23400.0,20.8005,20.8496,20.7896,20.8496,23400.0
2013-06-04 10:30:00,38.24,38.26,38.21,38.22,19000.0,20.8496,20.8605,20.8332,20.8387,19000.0
2013-06-04 10:35:00,38.21,38.23,38.18,38.23,17900.0,20.8332,20.8442,20.8169,20.8442,17900.0
2013-06-04 10:40:00,38.23,38.24,38.17,38.18,23400.0,20.8442,20.8496,20.8114,20.8169,23400.0
2013-06-04 10:45:00,38.17,38.19,38.16,38.17,11300.0,20.8114,20.8223,20.806,20.8114,11300.0
2013-06-04 10:50:00,38.17,38.18,38.08,38.09,44300.0,20.8114,20.8169,20.7624,20.7678,44300.0
2013-06-04 10:55:00,38.09,38.19,38.08,38.14,26500.0,20.7678,20.8223,20.7624,20.7951,26500.0
2013-06-04 11:00:00,38.14,38.24,38.13,38.21,36200.0,20.7951,20.8496,20.7896,20.8332,36200.0
2013-06-04 11:05:00,38.21,38.22,38.17,38.18,17900.0,20.8332,20.8387,20.8114,20.8169,17900.0
2013-06-04 11:10:00,38.18,38.19,38.15,38.18,53200.0,20.8169,20.8223,20.8005,20.8169,53200.0
2013-06-04 11:15:00,38.18,38.23,38.17,38.2,12700.0,20.8169,20.8442,20.8114,20.8278,12700.0
2013-06-04 11:20:00,38.21,38.27,38.2,38.25,17000.0,20.8332,20.866,20.8278,20.8551,17000.0
2013-06-04 11:25:00,38.25,38.33,38.25,38.3,28600.0,20.8551,20.8987,20.8551,20.8823,28600.0
2013-06-04 11:30:00,38.3,38.32,38.26,38.3,43900.0,20.8823,20.8932,20.8605,20.8823,43900.0
2013-06-04 11:35:00,38.3,38.31,38.25,38.27,28700.0,20.8823,20.8878,20.8551,20.866,28700.0
2013-06-04 11:40:00,38.27,38.28,38.23,38.26,11700.0,20.866,20.8714,20.8442,20.8605,11700.0
2013-06-04 11:45:00,38.26,38.26,38.2,38.22,7800.0,20.8605,20.8605,20.8278,20.8387,7800.0
2013-06-04 11:50:00,38.22,38.26,38.22,38.26,8200.0,20.8387,20.8605,20.8387,20.8605,8200.0
2013-06-04 11:55:00,38.26,38.28,38.23,38.23,13300.0,20.8605,20.8714,20.8442,20.8442,13300.0
2013-06-04 12:00:00,38.24,38.24,38.12,38.12,25300.0,20.8496,20.8496,20.7842,20.7842,25300.0
2013-06-04 12:05:00,38.13,38.18,38.13,38.17,10300.0,20.7896,20.8169,20.7896,20.8114,10300.0
2013-06-04 12:10:00,38.17,38.22,38.16,38.21,10500.0,20.8114,20.8387,20.806,20.8332,10500.0
2013-06-04 12:15:00,38.2,38.21,38.11,38.12,16000.0,20.8278,20.8332,20.7787,20.7842,16000.0
2013-06-04 12:20:00,38.11,38.12,38.05,38.06,16700.0,20.7787,20.7842,20.746,20.7515,16700.0
2013-06-04 12:25:00,38.06,38.08,38.01,38.02,19900.0,20.7515,20.7624,20.7242,20.7297,19900.0
2013-06-04 12:30:00,38.02,38.08,38.02,38.08,17300.0,20.7297,20.7624,20.7297,20.7624,17300.0
2013-06-04 12:35:00,38.08,38.15,38.08,38.15,20400.0,20.7624,20.8005,20.7624,20.8005,20400.0
2013-06-04 12:40:00,38.15,38.16,38.12,38.14,13100.0,20.8005,20.806,20.7842,20.7951,13100.0
2013-06-04 12:45:00,38.14,38.14,38.04,38.06,8000.0,20.7951,20.7951,20.7406,20.7515,8000.0
2013-06-04 12:50:00,38.05,38.11,38.03,38.06,20300.0,20.746,20.7787,20.7351,20.7515,20300.0
2013-06-04 12:55:00,38.06,38.06,38.0,38.0,11700.0,20.7515,20.7515,20.7188,20.7188,11700.0
2013-06-04 13:00:00,38.0,38.0,37.97,37.98,15500.0,20.7188,20.7188,20.7024,20.7078,15500.0
2013-06-04 13:05:00,37.98,38.05,37.97,38.04,12900.0,20.7078,20.746,20.7024,20.7406,12900.0
2013-06-04 13:10:00,38.04,38.09,38.04,38.09,11100.0,20.7406,20.7678,20.7406,20.7678,11100.0
2013-06-04 13:15:00,38.09,38.14,38.08,38.11,6600.0,20.7678,20.7951,20.7624,20.7787,6600.0
2013-06-04 13:20:00,38.1,38.11,38.07,38.07,20700.0,20.7733,20.7787,20.7569,20.7569,20700.0
2013-06-04 13:25:00,38.06,38.06,37.93,37.95,33700.0,20.7515,20.7515,20.6806,20.6915,33700.0
2013-06-04 13:30:00,37.94,37.97,37.91,37.97,9700.0,20.686,20.7024,20.6697,20.7024,9700.0
2013-06-04 13:35:00,37.97,37.97,37.88,37.93,21300.0,20.7024,20.7024,20.6533,20.6806,21300.0
2013-06-04 13:40:00,37.93,37.96,37.91,37.96,11100.0,20.6806,20.6969,20.6697,20.6969,11100.0
2013-06-04 13:45:00,37.96,37.96,37.87,37.88,18200.0,20.6969,20.6969,20.6479,20.6533,18200.0
2013-06-04 13:50:00,37.88,37.9,37.82,37.83,24000.0,20.6533,20.6642,20.6206,20.6261,24000.0
2013-06-04 13:55:00,37.84,37.88,37.81,37.86,33000.0,20.6315,20.6533,20.6152,20.6424,33000.0
2013-06-04 14:00:00,37.86,37.92,37.83,37.85,27900.0,20.6424,20.6751,20.6261,20.637,27900.0
2013-06-04 14:05:00,37.85,37.86,37.77,37.78,26100.0,20.637,20.6424,20.5933,20.5988,26100.0
2013-06-04 14:10:00,37.77,37.86,37.75,37.86,32400.0,20.5933,20.6424,20.5824,20.6424,32400.0
2013-06-04 14:15:00,37.87,38.01,37.85,37.98,126300.0,20.6479,20.7242,20.637,20.7078,126300.0
2013-06-04 14:20:00,37.98,38.02,37.97,37.98,47800.0,20.7078,20.7297,20.7024,20.7078,47800.0
2013-06-04 14:25:00,37.98,38.0,37.96,37.98,28500.0,20.7078,20.7188,20.6969,20.7078,28500.0
2013-06-04 14:30:00,37.98,38.01,37.98,38.0,21400.0,20.7078,20.7242,20.7078,20.7188,21400.0
2013-06-04 14:35:00,38.0,38.02,37.98,38.02,15900.0,20.7188,20.7297,20.7078,20.7297,15900.0
2013-06-04 14:40:00,38.02,38.04,38.0,38.01,16800.0,20.7297,20.7406,20.7188,20.7242,16800.0
2013-06-04 14:45:00,38.01,38.02,38.0,38.02,8500.0,20.7242,20.7297,20.7188,20.7297,8500.0
2013-06-04 14:50:00,38.03,38.05,38.02,38.04,20800.0,20.7351,20.746,20.7297,20.7406,20800.0
2013-06-04 14:55:00,38.04,38.05,37.95,37.96,20900.0,20.7406,20.746,20.6915,20.6969,20900.0
2013-06-04 15:00:00,37.96,38.0,37.95,37.99,21500.0,20.6969,20.7188,20.6915,20.7133,21500.0
2013-06-04 15:05:00,37.98,38.01,37.97,37.98,18200.0,20.7078,20.7242,20.7024,20.7078,18200.0
2013-06-04 15:10:00,37.98,37.99,37.9,37.92,18000.0,20.7078,20.7133,20.6642,20.6751,18000.0
2013-06-04 15:15:00,37.92,37.93,37.89,37.91,28100.0,20.6751,20.6806,20.6588,20.6697,28100.0
2013-06-04 15:20:00,37.92,37.95,37.89,37.89,30300.0,20.6751,20.6915,20.6588,20.6588,30300.0
2013-06-04 15:25:00,37.9,37.93,37.87,37.88,36400.0,20.6642,20.6806,20.6479,20.6533,36400.0
2013-06-04 15:30:00,37.87,37.99,37.87,37.99,49800.0,20.6479,20.7133,20.6479,20.7133,49800.0
2013-06-04 15:35:00,37.98,38.02,37.98,38.01,19800.0,20.7078,20.7297,20.7078,20.7242,19800.0
2013-06-04 15:40:00,38.01,38.06,38.0,38.03,26600.0,20.7242,20.7515,20.7188,20.7351,26600.0
2013-06-04 15:45:00,38.04,38.06,37.99,38.0,45800.0,20.7406,20.7515,20.7133,20.7188,45800.0
2013-06-04 15:50:00,38.0,38.01,37.95,37.99,37500.0,20.7188,20.7242,20.6915,20.7133,37500.0
2013-06-04 15:55:00,38.0,38.01,37.91,37.91,123500.0,20.7188,20.7242,20.6697,20.6697,123500.0
2013-06-05 09:30:00,37.74,37.79,37.62,37.73,78300.0,20.577,20.6043,20.5116,20.5715,78300.0
2013-06-05 09:35:00,37.72,37.72,37.59,37.64,43400.0,20.5661,20.5661,20.4952,20.5225,43400.0
2013-06-05 09:40:00,37.65,37.73,37.6,37.61,22700.0,20.5279,20.5715,20.5007,20.5061,22700.0
2013-06-05 09:45:00,37.62,37.76,37.61,37.67,93100.0,20.5116,20.5879,20.5061,20.5388,93100.0
2013-06-05 09:50:00,37.69,37.74,37.63,37.65,53200.0,20.5497,20.577,20.517,20.5279,53200.0
2013-06-05 09:55:00,37.64,37.74,37.63,37.73,34700.0,20.5225,20.577,20.517,20.5715,34700.0
2013-06-05 10:00:00,37.73,37.87,37.71,37.87,32600.0,20.5715,20.6479,20.5606,20.6479,32600.0
2013-06-05 10:05:00,37.88,37.91,37.78,37.79,27600.0,20.6533,20.6697,20.5988,20.6043,27600.0
2013-06-05 10:10:00,37.8,37.83,37.77,37.77,17900.0,20.6097,20.6261,20.5933,20.5933,17900.0
2013-06-05 10:15:00,37.77,37.77,37.68,37.7,32400.0,20.5933,20.5933,20.5443,20.5552,32400.0
2013-06-05 10:20:00,37.7,37.82,37.68,37.78,30400.0,20.5552,20.6206,20.5443,20.5988,30400.0
2013-06-05 10:25:00,37.79,37.88,37.77,37.88,28000.0,20.6043,20.6533,20.5933,20.6533,28000.0
2013-06-05 10:30:00,37.87,37.9,37.81,37.85,46800.0,20.6479,20.6642,20.6152,20.637,46800.0
2013-06-05 10:35:00,37.84,37.9,37.82,37.84,21400.0,20.6315,20.6642,20.6206,20.6315,21400.0
2013-06-05 10:40:00,37.84,37.88,37.82,37.83,22700.0,20.6315,20.6533,20.6206,20.6261,22700.0
2013-06-05 10:45:00,37.84,37.84,37.73,37.77,26800.0,20.6315,20.6315,20.5715,20.5933,26800.0
2013-06-05 10:50:00,37.77,37.79,37.74,37.77,17100.0,20.5933,20.6043,20.577,20.5933,17100.0
2013-06-05 10:55:00,37.78,37.8,37.73,37.76,72100.0,20.5988,20.6097,20.5715,20.5879,72100.0
2013-06-05 11:00:00,37.75,37.77,37.73,37.76,28200.0,20.5824,20.5933,20.5715,20.5879,28200.0
2013-06-05 11:05:00,37.77,37.77,37.68,37.71,38500.0,20.5933,20.5933,20.5443,20.5606,38500.0
2013-06-05 11:10:00,37.71,37.77,37.68,37.68,32400.0,20.5606,20.5933,20.5443,20.5443,32400.0
2013-06-05 11:15:00,37.68,37.73,37.66,37.7,65100.0,20.5443,20.5715,20.5334,20.5552,65100.0
2013-06-05 11:20:00,37.7,37.73,37.67,37.72,42000.0,20.5552,20.5715,20.5388,20.5661,42000.0
2013-06-05 11:25:00,37.72,37.76,37.7,37.7,74500.0,20.5661,20.5879,20.5552,20.5552,74500.0
2013-06-05 11:30:00,37.7,37.73,37.68,37.68,31100.0,20.5552,20.5715,20.5443,20.5443,31100.0
2013-06-05 11:35:00,37.68,37.7,37.66,37.69,15200.0,20.5443,20.5552,20.5334,20.5497,15200.0
2013-06-05 11:40:00,37.69,37.7,37.64,37.65,26200.0,20.5497,20.5552,20.5225,20.5279,26200.0
2013-06-05 11:45:00,37.65,37.66,37.6,37.61,23500.0,20.5279,20.5334,20.5007,20.5061,23500.0
2013-06-05 11:50:00,37.6,37.61,37.5,37.5,100200.0,20.5007,20.5061,20.4461,20.4461,100200.0
2013-06-05 11:55:00,37.5,37.51,37.46,37.5,39400.0,20.4461,20.4516,20.4243,20.4461,39400.0
2013-06-05 12:00:00,37.51,37.54,37.49,37.52,27600.0,20.4516,20.4679,20.4407,20.457,27600.0
2013-06-05 12:05:00,37.52,37.53,37.47,37.53,13400.0,20.457,20.4625,20.4298,20.4625,13400.0
2013-06-05 12:10:00,37.53,37.54,37.5,37.53,20400.0,20.4625,20.4679,20.4461,20.4625,20400.0
2013-06-05 12:15:00,37.52,37.52,37.49,37.49,24700.0,20.457,20.457,20.4407,20.4407,24700.0
2013-06-05 12:20:00,37.49,37.51,37.48,37.5,26400.0,20.4407,20.4516,20.4352,20.4461,26400.0
2013-06-05 12:25:00,37.5,37.53,37.47,37.47,89500.0,20.4461,20.4625,20.4298,20.4298,89500.0
2013-06-05 12:30:00,37.46,37.5,37.46,37.5,25700.0,20.4243,20.4461,20.4243,20.4461,25700.0
2013-06-05 12:35:00,37.49,37.51,37.46,37.46,27100.0,20.4407,20.4516,20.4243,20.4243,27100.0
2013-06-05 12:40:00,37.46,37.46,37.41,37.44,27500.0,20.4243,20.4243,20.3971,20.4134,27500.0
2013-06-05 12:45:00,37.42,37.49,37.42,37.48,53000.0,20.4025,20.4407,20.4025,20.4352,53000.0
2013-06-05 12:50:00,37.47,37.49,37.44,37.45,24600.0,20.4298,20.4407,20.4134,20.4189,24600.0
2013-06-05 12:55:00,37.46,37.48,37.45,37.47,18200.0,20.4243,20.4352,20.4189,20.4298,18200.0
2013-06-05 13:00:00,37.47,37.51,37.44,37.48,34200.0,20.4298,20.4516,20.4134,20.4352,34200.0
2013-06-05 13:05:00,37.48,37.52,37.47,37.51,22200.0,20.4352,20.457,20.4298,20.4516,22200.0
2013-06-05 13:10:00,37.51,37.57,37.51,37.54,28200.0,20.4516,20.4843,20.4516,20.4679,28200.0
2013-06-05 13:15:00,37.54,37.58,37.54,37.58,17300.0,20.4679,20.4898,20.4679,20.4898,17300.0
2013-06-05 13:20:00,37.57,37.59,37.55,37.56,16400.0,20.4843,20.4952,20.4734,20.4788,16400.0
2013-06-05 13:25:00,37.56,37.62,37.55,37.6,47600.0,20.4788,20.5116,20.4734,20.5007,47600.0
2013-06-05 13:30:00,37.61,37.61,37.57,37.59,17500.0,20.5061,20.5061,20.4843,20.4952,17500.0
2013-06-05 13:35:00,37.59,37.6,37.54,37.58,16700.0,20.4952,20.5007,20.4679,20.4898,16700.0
2013-06-05 13:40:00,37.59,37.63,37.58,37.62,12700.0,20.4952,20.517,20.4898,20.5116,12700.0
2013-06-05 13:45:00,37.63,37.64,37.59,37.6,22500.0,20.517,20.5225,20.4952,20.5007,22500.0
2013-06-05 13:50:00,37.6,37.62,37.59,37.6,23500.0,20.5007,20.5116,20.4952,20.5007,23500.0
2013-06-05 13:55:00,37.59,37.6,37.56,37.59,15400.0,20.4952,20.5007,20.4788,20.4952,15400.0
2013-06-05 14:00:00,37.6,37.61,37.54,37.58,39800.0,20.5007,20.5061,20.4679,20.4898,39800.0
2013-06-05 14:05:00,37.58,37.59,37.53,37.58,129000.0,20.4898,20.4952,20.4625,20.4898,129000.0
2013-06-05 14:10:00,37.57,37.61,37.57,37.59,131000.0,20.4843,20.5061,20.4843,20.4952,131000.0
2013-06-05 14:15:00,37.59,37.65,37.58,37.64,37000.0,20.4952,20.5279,20.4898,20.5225,37000.0
2013-06-05 14:20:00,37.63,37.65,37.6,37.6,39400.0,20.517,20.5279,20.5007,20.5007,39400.0
2013-06-05 14:25:00,37.59,37.66,37.59,37.6,64800.0,20.4952,20.5334,20.4952,20.5007,64800.0
2013-06-05 14:30:00,37.6,37.67,37.59,37.67,127800.0,20.5007,20.5388,20.4952,20.5388,127800.0
2013-06-05 14:35:00,37.66,37.75,37.66,37.74,47700.0,20.5334,20.5824,20.5334,20.577,47700.0
2013-06-05 14:40:00,37.74,37.8,37.71,37.8,32900.0,20.577,20.6097,20.5606,20.6097,32900.0
2013-06-05 14:45:00,37.8,37.83,37.79,37.83,29000.0,20.6097,20.6261,20.6043,20.6261,29000.0
2013-06-05 14:50:00,37.83,37.86,37.77,37.8,132000.0,20.6261,20.6424,20.5933,20.6097,132000.0
2013-06-05 14:55:00,37.8,37.83,37.78,37.8,62500.0,20.6097,20.6261,20.5988,20.6097,62500.0
2013-06-05 15:00:00,37.81,37.83,37.79,37.81,38700.0,20.6152,20.6261,20.6043,20.6152,38700.0
2013-06-05 15:05:00,37.81,37.83,37.79,37.8,62100.0,20.6152,20.6261,20.6043,20.6097,62100.0
2013-06-05 15:10:00,37.79,37.83,37.79,37.82,184200.0,20.6043,20.6261,20.6043,20.6206,184200.0
2013-06-05 15:15:00,37.82,37.88,37.82,37.87,45600.0,20.6206,20.6533,20.6206,20.6479,45600.0
2013-06-05 15:20:00,37.87,37.89,37.83,37.89,57700.0,20.6479,20.6588,20.6261,20.6588,57700.0
2013-06-05 15:25:00,37.9,37.96,37.9,37.93,47000.0,20.6642,20.6969,20.6642,20.6806,47000.0
2013-06-05 15:30:00,37.94,37.94,37.86,37.89,48300.0,20.686,20.686,20.6424,20.6588,48300.0
2013-06-05 15:35:00,37.89,37.94,37.88,37.92,51600.0,20.6588,20.686,20.6533,20.6751,51600.0
2013-06-05 15:40:00,37.92,37.93,37.86,37.87,54500.0,20.6751,20.6806,20.6424,20.6479,54500.0
2013-06-05 15:45:00,37.86,37.92,37.85,37.89,76100.0,20.6424,20.6751,20.637,20.6588,76100.0
2013-06-05 15:50:00,37.89,37.9,37.85,37.87,154900.0,20.6588,20.6642,20.637,20.6479,154900.0
2013-06-05 15:55:00,37.86,37.93,37.82,37.82,169600.0,20.6424,20.6806,20.6206,20.6206,169600.0
2013-06-06 09:30:00,37.88,37.97,37.73,37.73,122100.0,20.6533,20.7024,20.5715,20.5715,122100.0
2013-06-06 09:35:00,37.73,38.09,37.72,38.08,115100.0,20.5715,20.7678,20.5661,20.7624,115100.0
2013-06-06 09:40:00,38.06,38.14,38.01,38.1,41400.0,20.7515,20.7951,20.7242,20.7733,41400.0
2013-06-06 09:45:00,38.1,38.15,38.09,38.15,38200.0,20.7733,20.8005,20.7678,20.8005,38200.0
2013-06-06 09:50:00,38.16,38.3,38.12,38.29,72900.0,20.806,20.8823,20.7842,20.8769,72900.0
2013-06-06 09:55:00,38.28,38.3,38.21,38.23,80600.0,20.8714,20.8823,20.8332,20.8442,80600.0
2013-06-06 10:00:00,38.24,38.32,38.19,38.19,55100.0,20.8496,20.8932,20.8223,20.8223,55100.0
2013-06-06 10:05:00,38.19,38.25,38.14,38.25,69100.0,20.8223,20.8551,20.7951,20.8551,69100.0
2013-06-06 10:10:00,38.25,38.25,38.12,38.14,46300.0,20.8551,20.8551,20.7842,20.7951,46300.0
2013-06-06 10:15:00,38.13,38.16,38.08,38.16,97600.0,20.7896,20.806,20.7624,20.806,97600.0
2013-06-06 10:20:00,38.17,38.25,38.14,38.15,29900.0,20.8114,20.8551,20.7951,20.8005,29900.0
2013-06-06 10:25:00,38.16,38.22,38.15,38.2,32400.0,20.806,20.8387,20.8005,20.8278,32400.0
2013-06-06 10:30:00,38.2,38.2,38.15,38.17,37100.0,20.8278,20.8278,20.8005,20.8114,37100.0
2013-06-06 10:35:00,38.18,38.2,38.14,38.15,49500.0,20.8169,20.8278,20.7951,20.8005,49500.0
2013-06-06 10:40:00,38.15,38.19,38.12,38.18,50700.0,20.8005,20.8223,20.7842,20.8169,50700.0
2013-06-06 10:45:00,38.19,38.23,38.18,38.21,20700.0,20.8223,20.8442,20.8169,20.8332,20700.0
2013-06-06 10:50:00,38.21,38.23,38.16,38.2,48000.0,20.8332,20.8442,20.806,20.8278,48000.0
2013-06-06 10:55:00,38.2,38.32,38.19,38.32,232000.0,20.8278,20.8932,20.8223,20.8932,232000.0
2013-06-06 11:00:00,38.31,38.32,38.22,38.22,36900.0,20.8878,20.8932,20.8387,20.8387,36900.0
2013-06-06 11:05:00,38.22,38.24,38.18,38.24,42300.0,20.8387,20.8496,20.8169,20.8496,42300.0
2013-06-06 11:10:00,38.23,38.3,38.23,38.28,38000.0,20.8442,20.8823,20.8442,20.8714,38000.0
2013-06-06 11:15:00,38.28,38.34,38.26,38.33,46500.0,20.8714,20.9041,20.8605,20.8987,46500.0
2013-06-06 11:20:00,38.33,38.57,38.32,38.51,208700.0,20.8987,21.0295,20.8932,20.9968,208700.0
2013-06-06 11:25:00,38.51,38.52,38.47,38.48,22900.0,20.9968,21.0023,20.975,20.9805,22900.0
2013-06-06 11:30:00,38.49,38.57,38.49,38.57,34600.0,20.9859,21.0295,20.9859,21.0295,34600.0
2013-06-06 11:35:00,38.56,38.65,38.5,38.65,58200.0,21.0241,21.0732,20.9914,21.0732,58200.0
2013-06-06 11:40:00,38.65,38.78,38.58,38.61,131300.0,21.0732,21.144,21.035,21.0513,131300.0
2013-06-06 11:45:00,38.61,38.68,38.59,38.68,52800.0,21.0513,21.0895,21.0404,21.0895,52800.0
2013-06-06 11:50:00,38.69,38.82,38.69,38.8,52600.0,21.095,21.1658,21.095,21.1549,52600.0
2013-06-06 11:55:00,38.8,38.8,38.62,38.63,34400.0,21.1549,21.1549,21.0568,21.0622,34400.0
2013-06-06 12:00:00,38.62,38.66,38.6,38.64,62400.0,21.0568,21.0786,21.0459,21.0677,62400.0
2013-06-06 12:05:00,38.63,38.72,38.63,38.64,49100.0,21.0622,21.1113,21.0622,21.0677,49100.0
2013-06-06 12:10:00,38.63,38.69,38.63,38.65,150000.0,21.0622,21.095,21.0622,21.0732,150000.0
2013-06-06 12:15:00,38.65,38.71,38.58,38.58,49000.0,21.0732,21.1059,21.035,21.035,49000.0
2013-06-06 12:20:00,38.58,38.59,38.47,38.48,88400.0,21.035,21.0404,20.975,20.9805,88400.0
2013-06-06 12:25:00,38.48,38.48,38.41,38.43,105500.0,20.9805,20.9805,20.9423,20.9532,105500.0
2013-06-06 12:30:00,38.43,38.46,38.34,38.43,54600.0,20.9532,20.9696,20.9041,20.9532,54600.0
2013-06-06 12:35:00,38.44,38.58,38.44,38.58,61400.0,20.9587,21.035,20.9587,21.035,61400.0
2013-06-06 12:40:00,38.58,38.61,38.51,38.59,35500.0,21.035,21.0513,20.9968,21.0404,35500.0
2013-06-06 12:45:00,38.6,38.61,38.46,38.48,23900.0,21.0459,21.0513,20.9696,20.9805,23900.0
2013-06-06 12:50:00,38.48,38.48,38.38,38.43,27800.0,20.9805,20.9805,20.9259,20.9532,27800.0
2013-06-06 12:55:00,38.43,38.46,38.39,38.42,19600.0,20.9532,20.9696,20.9314,20.9477,19600.0
2013-06-06 13:00:00,38.43,38.48,38.42,38.44,18900.0,20.9532,20.9805,20.9477,20.9587,18900.0
2013-06-06 13:05:00,38.44,38.52,38.44,38.48,19600.0,20.9587,21.0023,20.9587,20.9805,19600.0
2013-06-06 13:10:00,38.48,38.58,38.48,38.57,28400.0,20.9805,21.035,20.9805,21.0295,28400.0
2013-06-06 13:15:00,38.56,38.63,38.55,38.61,56600.0,21.0241,21.0622,21.0186,21.0513,56600.0
2013-06-06 13:20:00,38.61,38.62,38.56,38.58,28100.0,21.0513,21.0568,21.0241,21.035,28100.0
2013-06-06 13:25:00,38.58,38.61,38.55,38.59,14700.0,21.035,21.0513,21.0186,21.0404,14700.0
2013-06-06 13:30:00,38.59,38.63,38.58,38.63,9300.0,21.0404,21.0622,21.035,21.0622,9300.0
2013-06-06 13:35:00,38.64,38.67,38.64,38.64,11500.0,21.0677,21.0841,21.0677,21.0677,11500.0
2013-06-06 13:40:00,38.65,38.65,38.61,38.62,28900.0,21.0732,21.0732,21.0513,21.0568,28900.0
2013-06-06 13:45:00,38.62,38.69,38.59,38.69,41500.0,21.0568,21.095,21.0404,21.095,41500.0
2013-06-06 13:50:00,38.69,38.71,38.66,38.68,41300.0,21.095,21.1059,21.0786,21.0895,41300.0
2013-06-06 13:55:00,38.68,38.68,38.62,38.66,23000.0,21.0895,21.0895,21.0568,21.0786,23000.0
2013-06-06 14:00:00,38.66,38.68,38.57,38.6,27000.0,21.0786,21.0895,21.0295,21.0459,27000.0
2013-06-06 14:05:00,38.6,38.64,38.58,38.61,27700.0,21.0459,21.0677,21.035,21.0513,27700.0
2013-06-06 14:10:00,38.61,38.65,38.59,38.6,28800.0,21.0513,21.0732,21.0404,21.0459,28800.0
2013-06-06 14:15:00,38.6,38.63,38.58,38.63,26200.0,21.0459,21.0622,21.035,21.0622,26200.0
2013-06-06 14:20:00,38.63,38.66,38.61,38.66,17900.0,21.0622,21.0786,21.0513,21.0786,17900.0
2013-06-06 14:25:00,38.66,38.78,38.66,38.77,27900.0,21.0786,21.144,21.0786,21.1386,27900.0
2013-06-06 14:30:00,38.77,38.82,38.67,38.68,30300.0,21.1386,21.1658,21.0841,21.0895,30300.0
2013-06-06 14:35:00,38.68,38.71,38.65,38.66,23800.0,21.0895,21.1059,21.0732,21.0786,23800.0
2013-06-06 14:40:00,38.66,38.77,38.64,38.76,34200.0,21.0786,21.1386,21.0677,21.1331,34200.0
2013-06-06 14:45:00,38.76,38.83,38.76,38.83,28700.0,21.1331,21.1713,21.1331,21.1713,28700.0
2013-06-06 14:50:00,38.83,38.89,38.78,38.8,24100.0,21.1713,21.204,21.144,21.1549,24100.0
2013-06-06 14:55:00,38.79,38.79,38.75,38.76,14600.0,21.1495,21.1495,21.1277,21.1331,14600.0
2013-06-06 15:00:00,38.77,38.82,38.75,38.77,23700.0,21.1386,21.1658,21.1277,21.1386,23700.0
2013-06-06 15:05:00,38.77,38.81,38.74,38.74,20300.0,21.1386,21.1604,21.1222,21.1222,20300.0
2013-06-06 15:10:00,38.74,38.74,38.68,38.7,20500.0,21.1222,21.1222,21.0895,21.1004,20500.0
2013-06-06 15:15:00,38.69,38.73,38.67,38.71,22400.0,21.095,21.1168,21.0841,21.1059,22400.0
2013-06-06 15:20:00,38.7,38.77,38.7,38.76,35900.0,21.1004,21.1386,21.1004,21.1331,35900.0
2013-06-06 15:25:00,38.76,38.78,38.75,38.76,45300.0,21.1331,21.144,21.1277,21.1331,45300.0
2013-06-06 15:30:00,38.76,38.82,38.76,38.82,65400.0,21.1331,21.1658,21.1331,21.1658,65400.0
2013-06-06 15:35:00,38.82,38.83,38.81,38.81,29200.0,21.1658,21.1713,21.1604,21.1604,29200.0
2013-06-06 15:40:00,38.81,38.88,38.8,38.87,48500.0,21.1604,21.1986,21.1549,21.1931,48500.0
2013-06-06 15:45:00,38.88,38.91,38.86,38.86,52500.0,21.1986,21.2149,21.1876,21.1876,52500.0
2013-06-06 15:50:00,38.86,38.87,38.82,38.84,139500.0,21.1876,21.1931,21.1658,21.1767,139500.0
2013-06-06 15:55:00,38.85,38.95,38.83,38.93,149500.0,21.1822,21.2367,21.1713,21.2258,149500.0
2013-06-07 09:30:00,39.2,39.27,38.99,39.05,68900.0,21.373,21.4112,21.2585,21.2912,68900.0
2013-06-07 09:35:00,39.04,39.12,38.94,38.97,32600.0,21.2858,21.3294,21.2313,21.2476,32600.0
2013-06-07 09:40:00,38.97,38.97,38.72,38.75,26500.0,21.2476,21.2476,21.1113,21.1277,26500.0
2013-06-07 09:45:00,38.75,38.85,38.73,38.78,18100.0,21.1277,21.1822,21.1168,21.144,18100.0
2013-06-07 09:50:00,38.77,38.82,38.75,38.78,45300.0,21.1386,21.1658,21.1277,21.144,45300.0
2013-06-07 09:55:00,38.78,38.78,38.66,38.75,42800.0,21.144,21.144,21.0786,21.1277,42800.0
2013-06-07 10:00:00,38.75,38.86,38.75,38.83,35600.0,21.1277,21.1876,21.1277,21.1713,35600.0
2013-06-07 10:05:00,38.83,38.86,38.79,38.8,30800.0,21.1713,21.1876,21.1495,21.1549,30800.0
2013-06-07 10:10:00,38.8,38.86,38.8,38.86,32300.0,21.1549,21.1876,21.1549,21.1876,32300.0
2013-06-07 10:15:00,38.86,38.87,38.75,38.81,35100.0,21.1876,21.1931,21.1277,21.1604,35100.0
2013-06-07 10:20:00,38.8,38.89,38.8,38.86,26200.0,21.1549,21.204,21.1549,21.1876,26200.0
2013-06-07 10:25:00,38.85,38.93,38.85,38.86,37300.0,21.1822,21.2258,21.1822,21.1876,37300.0
2013-06-07 10:30:00,38.86,38.92,38.86,38.91,30700.0,21.1876,21.2204,21.1876,21.2149,30700.0
2013-06-07 10:35:00,38.91,38.92,38.86,38.86,28200.0,21.2149,21.2204,21.1876,21.1876,28200.0
2013-06-07 10:40:00,38.86,38.87,38.8,38.81,15100.0,21.1876,21.1931,21.1549,21.1604,15100.0
2013-06-07 10:45:00,38.82,38.84,38.79,38.8,21400.0,21.1658,21.1767,21.1495,21.1549,21400.0
2013-06-07 10:50:00,38.81,38.81,38.79,38.8,11400.0,21.1604,21.1604,21.1495,21.1549,11400.0
2013-06-07 10:55:00,38.81,38.84,38.77,38.78,20100.0,21.1604,21.1767,21.1386,21.144,20100.0
2013-06-07 11:00:00,38.77,38.79,38.76,38.79,14800.0,21.1386,21.1495,21.1331,21.1495,14800.0
2013-06-07 11:05:00,38.78,38.79,38.76,38.78,15400.0,21.144,21.1495,21.1331,21.144,15400.0
2013-06-07 11:10:00,38.77,38.77,38.72,38.73,5800.0,21.1386,21.1386,21.1113,21.1168,5800.0
2013-06-07 11:15:00,38.72,38.73,38.67,38.7,23600.0,21.1113,21.1168,21.0841,21.1004,23600.0
2013-06-07 11:20:00,38.7,38.73,38.7,38.7,22700.0,21.1004,21.1168,21.1004,21.1004,22700.0
2013-06-07 11:25:00,38.7,38.77,38.7,38.76,36500.0,21.1004,21.1386,21.1004,21.1331,36500.0
2013-06-07 11:30:00,38.77,38.82,38.77,38.8,21400.0,21.1386,21.1658,21.1386,21.1549,21400.0
2013-06-07 11:35:00,38.8,38.83,38.8,38.8,22300.0,21.1549,21.1713,21.1549,21.1549,22300.0
2013-06-07 11:40:00,38.8,38.87,38.79,38.86,43700.0,21.1549,21.1931,21.1495,21.1876,43700.0
2013-06-07 11:45:00,38.87,38.87,38.79,38.82,42500.0,21.1931,21.1931,21.1495,21.1658,42500.0
2013-06-07 11:50:00,38.82,38.86,38.82,38.85,15100.0,21.1658,21.1876,21.1658,21.1822,15100.0
2013-06-07 11:55:00,38.85,38.89,38.85,38.87,16500.0,21.1822,21.204,21.1822,21.1931,16500.0
2013-06-07 12:00:00,38.86,38.87,38.82,38.83,7600.0,21.1876,21.1931,21.1658,21.1713,7600.0
2013-06-07 12:05:00,38.84,38.89,38.84,38.88,12500.0,21.1767,21.204,21.1767,21.1986,12500.0
2013-06-07 12:10:00,38.86,38.9,38.86,38.9,7400.0,21.1876,21.2095,21.1876,21.2095,7400.0
2013-06-07 12:15:00,38.9,38.9,38.88,38.88,4700.0,21.2095,21.2095,21.1986,21.1986,4700.0
2013-06-07 12:20:00,38.88,38.9,38.88,38.89,28400.0,21.1986,21.2095,21.1986,21.204,28400.0
2013-06-07 12:25:00,38.89,38.91,38.88,38.89,14200.0,21.204,21.2149,21.1986,21.204,14200.0
2013-06-07 12:30:00,38.89,38.93,38.88,38.92,11400.0,21.204,21.2258,21.1986,21.2204,11400.0
2013-06-07 12:35:00,38.92,38.92,38.86,38.86,11700.0,21.2204,21.2204,21.1876,21.1876,11700.0
2013-06-07 12:40:00,38.86,38.86,38.83,38.83,7300.0,21.1876,21.1876,21.1713,21.1713,7300.0
2013-06-07 12:45:00,38.83,38.87,38.79,38.87,16900.0,21.1713,21.1931,21.1495,21.1931,16900.0
2013-06-07 12:50:00,38.87,38.9,38.87,38.89,13000.0,21.1931,21.2095,21.1931,21.204,13000.0
2013-06-07 12:55:00,38.89,38.92,38.88,38.89,8600.0,21.204,21.2204,21.1986,21.204,8600.0
2013-06-07 13:00:00,38.89,38.91,38.88,38.9,11400.0,21.204,21.2149,21.1986,21.2095,11400.0
2013-06-07 13:05:00,38.91,38.94,38.9,38.93,12100.0,21.2149,21.2313,21.2095,21.2258,12100.0
2013-06-07 13:10:00,38.93,38.97,38.93,38.96,8200.0,21.2258,21.2476,21.2258,21.2422,8200.0
2013-06-07 13:15:00,38.97,38.97,38.95,38.97,11900.0,21.2476,21.2476,21.2367,21.2476,11900.0
2013-06-07 13:20:00,38.97,39.0,38.97,39.0,22200.0,21.2476,21.264,21.2476,21.264,22200.0
2013-06-07 13:25:00,38.99,39.03,38.99,39.02,23700.0,21.2585,21.2803,21.2585,21.2749,23700.0
2013-06-07 13:30:00,39.03,39.09,39.03,39.09,27400.0,21.2803,21.3131,21.2803,21.3131,27400.0
2013-06-07 13:35:00,39.08,39.14,39.08,39.12,27400.0,21.3076,21.3403,21.3076,21.3294,27400.0
2013-06-07 13:40:00,39.13,39.13,39.05,39.07,24200.0,21.3349,21.3349,21.2912,21.3021,24200.0
2013-06-07 13:45:00,39.08,39.14,39.08,39.14,22900.0,21.3076,21.3403,21.3076,21.3403,22900.0
2013-06-07 13:50:00,39.14,39.22,39.14,39.22,44200.0,21.3403,21.3839,21.3403,21.3839,44200.0
2013-06-07 13:55:00,39.22,39.22,39.08,39.08,53900.0,21.3839,21.3839,21.3076,21.3076,53900.0
2013-06-07 14:00:00,39.08,39.18,39.04,39.18,30700.0,21.3076,21.3621,21.2858,21.3621,30700.0
2013-06-07 14:05:00,39.18,39.2,39.14,39.15,21000.0,21.3621,21.373,21.3403,21.3458,21000.0
2013-06-07 14:10:00,39.15,39.2,39.11,39.19,25000.0,21.3458,21.373,21.324,21.3676,25000.0
2013-06-07 14:15:00,39.18,39.19,39.11,39.11,15900.0,21.3621,21.3676,21.324,21.324,15900.0
2013-06-07 14:20:00,39.11,39.12,39.05,39.1,29100.0,21.324,21.3294,21.2912,21.3185,29100.0
2013-06-07 14:25:00,39.1,39.11,39.07,39.11,17200.0,21.3185,21.324,21.3021,21.324,17200.0
2013-06-07 14:30:00,39.12,39.17,39.09,39.17,29100.0,21.3294,21.3567,21.3131,21.3567,29100.0
2013-06-07 14:35:00,39.17,39.21,39.16,39.2,32700.0,21.3567,21.3785,21.3512,21.373,32700.0
2013-06-07 14:40:00,39.2,39.2,39.15,39.19,19600.0,21.373,21.373,21.3458,21.3676,19600.0
2013-06-07 14:45:00,39.2,39.22,39.15,39.2,29700.0,21.373,21.3839,21.3458,21.373,29700.0
2013-06-07 14:50:00,39.2,39.3,39.2,39.29,33700.0,21.373,21.4276,21.373,21.4221,33700.0
2013-06-07 14:55:00,39.29,39.33,39.28,39.29,29700.0,21.4221,21.4439,21.4166,21.4221,29700.0
2013-06-07 15:00:00,39.29,39.32,39.27,39.32,20500.0,21.4221,21.4385,21.4112,21.4385,20500.0
2013-06-07 15:05:00,39.31,39.32,39.25,39.31,17100.0,21.433,21.4385,21.4003,21.433,17100.0
2013-06-07 15:10:00,39.3,39.33,39.28,39.29,28700.0,21.4276,21.4439,21.4166,21.4221,28700.0
2013-06-07 15:15:00,39.29,39.41,39.29,39.41,291400.0,21.4221,21.4875,21.4221,21.4875,291400.0
2013-06-07 15:20:00,39.4,39.42,39.35,39.4,49100.0,21.4821,21.493,21.4548,21.4821,49100.0
2013-06-07 15:25:00,39.41,39.44,39.36,39.44,43200.0,21.4875,21.5039,21.4603,21.5039,43200.0
2013-06-07 15:30:00,39.44,39.5,39.42,39.5,68700.0,21.5039,21.5366,21.493,21.5366,68700.0
2013-06-07 15:35:00,39.49,39.49,39.45,39.45,63400.0,21.5311,21.5311,21.5093,21.5093,63400.0
2013-06-07 15:40:00,39.45,39.52,39.45,39.52,41500.0,21.5093,21.5475,21.5093,21.5475,41500.0
2013-06-07 15:45:00,39.52,39.53,39.47,39.53,94400.0,21.5475,21.553,21.5202,21.553,94400.0
2013-06-07 15:50:00,39.52,39.61,39.48,39.61,203000.0,21.5475,21.5966,21.5257,21.5966,203000.0
2013-06-07 15:55:00,39.6,39.61,39.52,39.54,187800.0,21.5911,21.5966,21.5475,21.5584,187800.0
2013-06-10 09:30:00,39.7,39.73,39.57,39.57,71700.0,21.6456,21.662,21.5748,21.5748,71700.0
2013-06-10 09:35:00,39.58,39.65,39.5,39.52,77500.0,21.5802,21.6184,21.5366,21.5475,77500.0
2013-06-10 09:40:00,39.51,39.52,39.33,39.4,58600.0,21.542,21.5475,21.4439,21.4821,58600.0
2013-06-10 09:45:00,39.4,39.41,39.32,39.38,31900.0,21.4821,21.4875,21.4385,21.4712,31900.0
2013-06-10 09:50:00,39.39,39.39,39.27,39.29,39600.0,21.4766,21.4766,21.4112,21.4221,39600.0
2013-06-10 09:55:00,39.29,39.3,39.13,39.13,79300.0,21.4221,21.4276,21.3349,21.3349,79300.0
2013-06-10 10:00:00,39.15,39.15,38.97,38.98,90900.0,21.3458,21.3458,21.2476,21.2531,90900.0
2013-06-10 10:05:00,38.99,39.04,38.9,38.93,58400.0,21.2585,21.2858,21.2095,21.2258,58400.0
2013-06-10 10:10:00,38.94,39.01,38.94,38.97,23600.0,21.2313,21.2694,21.2313,21.2476,23600.0
2013-06-10 10:15:00,38.96,39.03,38.96,39.01,24200.0,21.2422,21.2803,21.2422,21.2694,24200.0
2013-06-10 10:20:00,39.02,39.1,39.01,39.1,27200.0,21.2749,21.3185,21.2694,21.3185,27200.0
2013-06-10 10:25:00,39.1,39.14,39.07,39.13,37400.0,21.3185,21.3403,21.3021,21.3349,37400.0
2013-06-10 10:30:00,39.14,39.19,39.14,39.17,22100.0,21.3403,21.3676,21.3403,21.3567,22100.0
2013-06-10 10:35:00,39.16,39.28,39.16,39.25,36200.0,21.3512,21.4166,21.3512,21.4003,36200.0
2013-06-10 10:40:00,39.24,39.25,39.2,39.21,34900.0,21.3948,21.4003,21.373,21.3785,34900.0
2013-06-10 10:45:00,39.2,39.22,39.1,39.1,18500.0,21.373,21.3839,21.3185,21.3185,18500.0
2013-06-10 10:50:00,39.11,39.12,39.07,39.08,17400.0,21.324,21.3294,21.3021,21.3076,17400.0
2013-06-10 10:55:00,39.07,39.09,39.02,39.09,18900.0,21.3021,21.3131,21.2749,21.3131,18900.0
2013-06-10 11:00:00,39.09,39.12,39.07,39.07,21700.0,21.3131,21.3294,21.3021,21.3021,21700.0
2013-06-10 11:05:00,39.08,39.11,39.06,39.08,18100.0,21.3076,21.324,21.2967,21.3076,18100.0
2013-06-10 11:10:00,39.08,39.13,39.07,39.12,15500.0,21.3076,21.3349,21.3021,21.3294,15500.0
2013-06-10 11:15:00,39.12,39.12,39.04,39.05,9700.0,21.3294,21.3294,21.2858,21.2912,9700.0
2013-06-10 11:20:00,39.04,39.11,39.04,39.11,17200.0,21.2858,21.324,21.2858,21.324,17200.0
2013-06-10 11:25:00,39.11,39.14,39.05,39.05,19300.0,21.324,21.3403,21.2912,21.2912,19300.0
2013-06-10 11:30:00,39.05,39.08,39.02,39.07,32300.0,21.2912,21.3076,21.2749,21.3021,32300.0
2013-06-10 11:35:00,39.08,39.14,39.08,39.09,16100.0,21.3076,21.3403,21.3076,21.3131,16100.0
2013-06-10 11:40:00,39.09,39.13,39.08,39.12,10300.0,21.3131,21.3349,21.3076,21.3294,10300.0
2013-06-10 11:45:00,39.13,39.16,39.13,39.16,11600.0,21.3349,21.3512,21.3349,21.3512,11600.0
2013-06-10 11:50:00,39.17,39.17,39.11,39.11,13400.0,21.3567,21.3567,21.324,21.324,13400.0
2013-06-10 11:55:00,39.12,39.14,39.09,39.1,19800.0,21.3294,21.3403,21.3131,21.3185,19800.0
2013-06-10 12:00:00,39.1,39.17,39.1,39.17,14100.0,21.3185,21.3567,21.3185,21.3567,14100.0
2013-06-10 12:05:00,39.18,39.19,39.12,39.12,12800.0,21.3621,21.3676,21.3294,21.3294,12800.0
2013-06-10 12:10:00,39.12,39.15,39.12,39.13,8900.0,21.3294,21.3458,21.3294,21.3349,8900.0
2013-06-10 12:15:00,39.13,39.13,39.05,39.06,12400.0,21.3349,21.3349,21.2912,21.2967,12400.0
2013-06-10 12:20:00,39.07,39.14,39.07,39.12,9700.0,21.3021,21.3403,21.3021,21.3294,9700.0
2013-06-10 12:25:00,39.12,39.12,39.09,39.09,7900.0,21.3294,21.3294,21.3131,21.3131,7900.0
2013-06-10 12:30:00,39.09,39.11,39.08,39.11,16800.0,21.3131,21.324,21.3076,21.324,16800.0
2013-06-10 12:35:00,39.1,39.15,39.1,39.13,11100.0,21.3185,21.3458,21.3185,21.3349,11100.0
2013-06-10 12:40:00,39.13,39.13,39.05,39.1,14300.0,21.3349,21.3349,21.2912,21.3185,14300.0
2013-06-10 12:45:00,39.1,39.1,39.05,39.05,15500.0,21.3185,21.3185,21.2912,21.2912,15500.0
2013-06-10 12:50:00,39.06,39.07,39.01,39.02,21100.0,21.2967,21.3021,21.2694,21.2749,21100.0
2013-06-10 12:55:00,39.01,39.04,39.01,39.04,11400.0,21.2694,21.2858,21.2694,21.2858,11400.0
2013-06-10 13:00:00,39.03,39.04,39.0,39.04,9700.0,21.2803,21.2858,21.264,21.2858,9700.0
2013-06-10 13:05:00,39.03,39.03,38.98,38.99,13600.0,21.2803,21.2803,21.2531,21.2585,13600.0
2013-06-10 13:10:00,39.0,39.0,38.92,38.93,10600.0,21.264,21.264,21.2204,21.2258,10600.0
2013-06-10 13:15:00,38.93,38.97,38.93,38.97,10700.0,21.2258,21.2476,21.2258,21.2476,10700.0
2013-06-10 13:20:00,38.97,38.99,38.92,38.92,13900.0,21.2476,21.2585,21.2204,21.2204,13900.0
2013-06-10 13:25:00,38.93,38.95,38.93,38.94,11900.0,21.2258,21.2367,21.2258,21.2313,11900.0
2013-06-10 13:30:00,38.95,38.95,38.91,38.93,14400.0,21.2367,21.2367,21.2149,21.2258,14400.0
2013-06-10 13:35:00,38.93,38.94,38.9,38.93,9700.0,21.2258,21.2313,21.2095,21.2258,9700.0
2013-06-10 13:40:00,38.94,38.95,38.93,38.93,25500.0,21.2313,21.2367,21.2258,21.2258,25500.0
2013-06-10 13:45:00,38.94,38.95,38.91,38.92,19100.0,21.2313,21.2367,21.2149,21.2204,19100.0
2013-06-10 13:50:00,38.91,38.91,38.88,38.9,23900.0,21.2149,21.2149,21.1986,21.2095,23900.0
2013-06-10 13:55:00,38.89,38.91,38.89,38.91,10000.0,21.204,21.2149,21.204,21.2149,10000.0
2013-06-10 14:00:00,38.91,38.92,38.89,38.89,16300.0,21.2149,21.2204,21.204,21.204,16300.0
2013-06-10 14:05:00,38.89,38.9,38.88,38.88,10900.0,21.204,21.2095,21.1986,21.1986,10900.0
2013-06-10 14:10:00,38.88,38.88,38.81,38.83,27300.0,21.1986,21.1986,21.1604,21.1713,27300.0
2013-06-10 14:15:00,38.83,38.87,38.82,38.86,11500.0,21.1713,21.1931,21.1658,21.1876,11500.0
2013-06-10 14:20:00,38.86,38.88,38.85,38.87,16000.0,21.1876,21.1986,21.1822,21.1931,16000.0
2013-06-10 14:25:00,38.87,38.93,38.86,38.91,34000.0,21.1931,21.2258,21.1876,21.2149,34000.0
2013-06-10 14:30:00,38.92,38.94,38.92,38.93,12700.0,21.2204,21.2313,21.2204,21.2258,12700.0
2013-06-10 14:35:00,38.93,38.93,38.85,38.86,15300.0,21.2258,21.2258,21.1822,21.1876,15300.0
2013-06-10 14:40:00,38.87,38.87,38.81,38.83,18000.0,21.1931,21.1931,21.1604,21.1713,18000.0
2013-06-10 14:45:00,38.84,38.9,38.84,38.9,11700.0,21.1767,21.2095,21.1767,21.2095,11700.0
2013-06-10 14:50:00,38.9,38.93,38.89,38.93,21300.0,21.2095,21.2258,21.204,21.2258,21300.0
2013-06-10 14:55:00,38.94,38.98,38.93,38.98,73700.0,21.2313,21.2531,21.2258,21.2531,73700.0
2013-06-10 15:00:00,38.98,38.99,38.95,38.97,77500.0,21.2531,21.2585,21.2367,21.2476,77500.0
2013-06-10 15:05:00,38.97,38.98,38.94,38.94,61900.0,21.2476,21.2531,21.2313,21.2313,61900.0
2013-06-10 15:10:00,38.94,38.94,38.92,38.93,20800.0,21.2313,21.2313,21.2204,21.2258,20800.0
2013-06-10 15:15:00,38.94,38.94,38.9,38.9,33500.0,21.2313,21.2313,21.2095,21.2095,33500.0
2013-06-10 15:20:00,38.91,38.94,38.88,38.9,40100.0,21.2149,21.2313,21.1986,21.2095,40100.0
2013-06-10 15:25:00,38.91,38.91,38.87,38.91,34800.0,21.2149,21.2149,21.1931,21.2149,34800.0
2013-06-10 15:30:00,38.91,38.91,38.89,38.9,25500.0,21.2149,21.2149,21.204,21.2095,25500.0
2013-06-10 15:35:00,38.9,38.9,38.84,38.86,50000.0,21.2095,21.2095,21.1767,21.1876,50000.0
2013-06-10 15:40:00,38.87,38.9,38.86,38.89,34800.0,21.1931,21.2095,21.1876,21.204,34800.0
2013-06-10 15:45:00,38.9,38.9,38.87,38.87,80200.0,21.2095,21.2095,21.1931,21.1931,80200.0
2013-06-10 15:50:00,38.87,38.88,38.84,38.84,101200.0,21.1931,21.1986,21.1767,21.1767,101200.0
2013-06-10 15:55:00,38.84,38.89,38.83,38.87,201600.0,21.1767,21.204,21.1713,21.1931,201600.0
2013-06-11 09:30:00,38.55,38.56,38.15,38.16,134400.0,21.0186,21.0241,20.8005,20.806,134400.0
2013-06-11 09:35:00,38.16,38.29,38.08,38.12,77800.0,20.806,20.8769,20.7624,20.7842,77800.0
2013-06-11 09:40:00,38.11,38.26,38.0,38.26,63300.0,20.7787,20.8605,20.7188,20.8605,63300.0
2013-06-11 09:45:00,38.24,38.3,38.14,38.16,39200.0,20.8496,20.8823,20.7951,20.806,39200.0
2013-06-11 09:50:00,38.16,38.18,38.06,38.17,72700.0,20.806,20.8169,20.7515,20.8114,72700.0
2013-06-11 09:55:00,38.17,38.25,38.14,38.16,35600.0,20.8114,20.8551,20.7951,20.806,35600.0
2013-06-11 10:00:00,38.15,38.28,38.14,38.23,39900.0,20.8005,20.8714,20.7951,20.8442,39900.0
2013-06-11 10:05:00,38.23,38.26,38.16,38.17,29800.0,20.8442,20.8605,20.806,20.8114,29800.0
2013-06-11 10:10:00,38.17,38.19,38.12,38.19,38000.0,20.8114,20.8223,20.7842,20.8223,38000.0
2013-06-11 10:15:00,38.2,38.23,38.16,38.22,26600.0,20.8278,20.8442,20.806,20.8387,26600.0
2013-06-11 10:20:00,38.22,38.3,38.16,38.29,59300.0,20.8387,20.8823,20.806,20.8769,59300.0
2013-06-11 10:25:00,38.3,38.32,38.24,38.29,44200.0,20.8823,20.8932,20.8496,20.8769,44200.0
2013-06-11 10:30:00,38.29,38.34,38.29,38.33,38100.0,20.8769,20.9041,20.8769,20.8987,38100.0
2013-06-11 10:35:00,38.33,38.38,38.32,38.37,19900.0,20.8987,20.9259,20.8932,20.9205,19900.0
2013-06-11 10:40:00,38.36,38.38,38.34,38.38,14900.0,20.915,20.9259,20.9041,20.9259,14900.0
2013-06-11 10:45:00,38.38,38.38,38.26,38.26,37200.0,20.9259,20.9259,20.8605,20.8605,37200.0
2013-06-11 10:50:00,38.27,38.29,38.23,38.23,24700.0,20.866,20.8769,20.8442,20.8442,24700.0
2013-06-11 10:55:00,38.23,38.3,38.21,38.26,19900.0,20.8442,20.8823,20.8332,20.8605,19900.0
2013-06-11 11:00:00,38.26,38.3,38.25,38.29,23700.0,20.8605,20.8823,20.8551,20.8769,23700.0
2013-06-11 11:05:00,38.3,38.33,38.26,38.29,15300.0,20.8823,20.8987,20.8605,20.8769,15300.0
2013-06-11 11:10:00,38.3,38.38,38.29,38.37,17500.0,20.8823,20.9259,20.8769,20.9205,17500.0
2013-06-11 11:15:00,38.39,38.4,38.35,38.38,14100.0,20.9314,20.9368,20.9096,20.9259,14100.0
2013-06-11 11:20:00,38.4,38.41,38.36,38.39,39900.0,20.9368,20.9423,20.915,20.9314,39900.0
2013-06-11 11:25:00,38.4,38.47,38.38,38.39,36900.0,20.9368,20.975,20.9259,20.9314,36900.0
2013-06-11 11:30:00,38.39,38.44,38.36,38.36,92200.0,20.9314,20.9587,20.915,20.915,92200.0
2013-06-11 11:35:00,38.37,38.4,38.37,38.38,20500.0,20.9205,20.9368,20.9205,20.9259,20500.0
2013-06-11 11:40:00,38.38,38.41,38.37,38.41,22500.0,20.9259,20.9423,20.9205,20.9423,22500.0
2013-06-11 11:45:00,38.41,38.43,38.38,38.39,35900.0,20.9423,20.9532,20.9259,20.9314,35900.0
2013-06-11 11:50:00,38.38,38.41,38.33,38.34,20100.0,20.9259,20.9423,20.8987,20.9041,20100.0
2013-06-11 11:55:00,38.34,38.36,38.33,38.35,19700.0,20.9041,20.915,20.8987,20.9096,19700.0
2013-06-11 12:00:00,38.35,38.39,38.35,38.39,9600.0,20.9096,20.9314,20.9096,20.9314,9600.0
2013-06-11 12:05:00,38.39,38.41,38.33,38.33,27000.0,20.9314,20.9423,20.8987,20.8987,27000.0
2013-06-11 12:10:00,38.34,38.4,38.33,38.39,9900.0,20.9041,20.9368,20.8987,20.9314,9900.0
2013-06-11 12:15:00,38.39,38.4,38.34,38.34,14300.0,20.9314,20.9368,20.9041,20.9041,14300.0
2013-06-11 12:20:00,38.35,38.4,38.35,38.38,17800.0,20.9096,20.9368,20.9096,20.9259,17800.0
2013-06-11 12:25:00,38.39,38.39,38.34,38.34,27500.0,20.9314,20.9314,20.9041,20.9041,27500.0
2013-06-11 12:30:00,38.34,38.36,38.31,38.35,74500.0,20.9041,20.915,20.8878,20.9096,74500.0
2013-06-11 12:35:00,38.35,38.36,38.29,38.29,18500.0,20.9096,20.915,20.8769,20.8769,18500.0
2013-06-11 12:40:00,38.3,38.32,38.3,38.31,19800.0,20.8823,20.8932,20.8823,20.8878,19800.0
2013-06-11 12:45:00,38.32,38.34,38.28,38.3,19100.0,20.8932,20.9041,20.8714,20.8823,19100.0
2013-06-11 12:50:00,38.3,38.32,38.28,38.3,25100.0,20.8823,20.8932,20.8714,20.8823,25100.0
2013-06-11 12:55:00,38.29,38.33,38.28,38.33,30000.0,20.8769,20.8987,20.8714,20.8987,30000.0
2013-06-11 13:00:00,38.33,38.36,38.32,38.33,14700.0,20.8987,20.915,20.8932,20.8987,14700.0
2013-06-11 13:05:00,38.33,38.36,38.33,38.35,17000.0,20.8987,20.915,20.8987,20.9096,17000.0
2013-06-11 13:10:00,38.35,38.37,38.3,38.31,20600.0,20.9096,20.9205,20.8823,20.8878,20600.0
2013-06-11 13:15:00,38.31,38.31,38.23,38.23,23500.0,20.8878,20.8878,20.8442,20.8442,23500.0
2013-06-11 13:20:00,38.24,38.26,38.22,38.25,16900.0,20.8496,20.8605,20.8387,20.8551,16900.0
2013-06-11 13:25:00,38.24,38.29,38.24,38.25,14300.0,20.8496,20.8769,20.8496,20.8551,14300.0
2013-06-11 13:30:00,38.25,38.27,38.22,38.22,21800.0,20.8551,20.866,20.8387,20.8387,21800.0
2013-06-11 13:35:00,38.23,38.26,38.22,38.25,25100.0,20.8442,20.8605,20.8387,20.8551,25100.0
2013-06-11 13:40:00,38.25,38.25,38.19,38.2,25900.0,20.8551,20.8551,20.8223,20.8278,25900.0
2013-06-11 13:45:00,38.21,38.22,38.19,38.2,22500.0,20.8332,20.8387,20.8223,20.8278,22500.0
2013-06-11 13:50:00,38.19,38.22,38.18,38.18,28700.0,20.8223,20.8387,20.8169,20.8169,28700.0
2013-06-11 13:55:00,38.18,38.2,38.09,38.09,31200.0,20.8169,20.8278,20.7678,20.7678,31200.0
2013-06-11 14:00:00,38.1,38.2,38.08,38.18,32300.0,20.7733,20.8278,20.7624,20.8169,32300.0
2013-06-11 14:05:00,38.17,38.17,38.09,38.12,24900.0,20.8114,20.8114,20.7678,20.7842,24900.0
2013-06-11 14:10:00,38.13,38.13,38.1,38.13,20000.0,20.7896,20.7896,20.7733,20.7896,20000.0
2013-06-11 14:15:00,38.13,38.18,38.12,38.16,32400.0,20.7896,20.8169,20.7842,20.806,32400.0
2013-06-11 14:20:00,38.16,38.24,38.16,38.24,28800.0,20.806,20.8496,20.806,20.8496,28800.0
2013-06-11 14:25:00,38.24,38.29,38.22,38.29,17100.0,20.8496,20.8769,20.8387,20.8769,17100.0
2013-06-11 14:30:00,38.3,38.31,38.26,38.28,28500.0,20.8823,20.8878,20.8605,20.8714,28500.0
2013-06-11 14:35:00,38.29,38.33,38.28,38.32,24100.0,20.8769,20.8987,20.8714,20.8932,24100.0
2013-06-11 14:40:00,38.33,38.36,38.31,38.31,24500.0,20.8987,20.915,20.8878,20.8878,24500.0
2013-06-11 14:45:00,38.3,38.34,38.28,38.31,17600.0,20.8823,20.9041,20.8714,20.8878,17600.0
2013-06-11 14:50:00,38.31,38.34,38.25,38.29,61500.0,20.8878,20.9041,20.8551,20.8769,61500.0
2013-06-11 14:55:00,38.3,38.4,38.3,38.4,34600.0,20.8823,20.9368,20.8823,20.9368,34600.0
2013-06-11 15:00:00,38.4,38.42,38.32,38.32,33900.0,20.9368,20.9477,20.8932,20.8932,33900.0
2013-06-11 15:05:00,38.33,38.39,38.33,38.34,23100.0,20.8987,20.9314,20.8987,20.9041,23100.0
2013-06-11 15:10:00,38.35,38.37,38.28,38.28,60600.0,20.9096,20.9205,20.8714,20.8714,60600.0
2013-06-11 15:15:00,38.28,38.28,38.19,38.19,69200.0,20.8714,20.8714,20.8223,20.8223,69200.0
2013-06-11 15:20:00,38.19,38.27,38.16,38.27,33100.0,20.8223,20.866,20.806,20.866,33100.0
2013-06-11 15:25:00,38.27,38.3,38.18,38.18,31900.0,20.866,20.8823,20.8169,20.8169,31900.0
2013-06-11 15:30:00,38.19,38.19,38.14,38.14,38100.0,20.8223,20.8223,20.7951,20.7951,38100.0
2013-06-11 15:35:00,38.13,38.2,38.12,38.17,46400.0,20.7896,20.8278,20.7842,20.8114,46400.0
2013-06-11 15:40:00,38.17,38.17,38.1,38.14,48100.0,20.8114,20.8114,20.7733,20.7951,48100.0
2013-06-11 15:45:00,38.15,38.2,38.11,38.2,79700.0,20.8005,20.8278,20.7787,20.8278,79700.0
2013-06-11 15:50:00,38.2,38.21,38.17,38.19,81000.0,20.8278,20.8332,20.8114,20.8223,81000.0
2013-06-11 15:55:00,38.19,38.2,38.16,38.19,198300.0,20.8223,20.8278,20.806,20.8223,198300.0
2013-06-12 09:30:00,38.5,38.59,38.46,38.53,72900.0,20.9914,21.0404,20.9696,21.0077,72900.0
2013-06-12 09:35:00,38.54,38.54,38.36,38.36,43500.0,21.0132,21.0132,20.915,20.915,43500.0
2013-06-12 09:40:00,38.36,38.39,38.29,38.3,41300.0,20.915,20.9314,20.8769,20.8823,41300.0
2013-06-12 09:45:00,38.3,38.34,38.2,38.2,49400.0,20.8823,20.9041,20.8278,20.8278,49400.0
2013-06-12 09:50:00,38.21,38.22,38.09,38.09,45100.0,20.8332,20.8387,20.7678,20.7678,45100.0
2013-06-12 09:55:00,38.09,38.22,38.08,38.2,101700.0,20.7678,20.8387,20.7624,20.8278,101700.0
2013-06-12 10:00:00,38.2,38.2,38.12,38.16,75200.0,20.8278,20.8278,20.7842,20.806,75200.0
2013-06-12 10:05:00,38.17,38.17,38.05,38.12,77200.0,20.8114,20.8114,20.746,20.7842,77200.0
2013-06-12 10:10:00,38.12,38.19,38.09,38.16,31300.0,20.7842,20.8223,20.7678,20.806,31300.0
2013-06-12 10:15:00,38.16,38.16,38.13,38.15,23000.0,20.806,20.806,20.7896,20.8005,23000.0
2013-06-12 10:20:00,38.15,38.16,38.14,38.15,24500.0,20.8005,20.806,20.7951,20.8005,24500.0
2013-06-12 10:25:00,38.15,38.19,38.14,38.16,30100.0,20.8005,20.8223,20.7951,20.806,30100.0
2013-06-12 10:30:00,38.16,38.23,38.15,38.23,76200.0,20.806,20.8442,20.8005,20.8442,76200.0
2013-06-12 10:35:00,38.23,38.23,38.19,38.2,27600.0,20.8442,20.8442,20.8223,20.8278,27600.0
2013-06-12 10:40:00,38.19,38.2,38.16,38.19,35500.0,20.8223,20.8278,20.806,20.8223,35500.0
2013-06-12 10:45:00,38.18,38.18,38.09,38.16,37200.0,20.8169,20.8169,20.7678,20.806,37200.0
2013-06-12 10:50:00,38.16,38.17,38.03,38.05,58500.0,20.806,20.8114,20.7351,20.746,58500.0
2013-06-12 10:55:00,38.04,38.04,37.93,37.96,64500.0,20.7406,20.7406,20.6806,20.6969,64500.0
2013-06-12 11:00:00,37.96,37.99,37.92,37.99,32900.0,20.6969,20.7133,20.6751,20.7133,32900.0
2013-06-12 11:05:00,37.99,38.01,37.96,37.96,49300.0,20.7133,20.7242,20.6969,20.6969,49300.0
2013-06-12 11:10:00,37.97,37.98,37.88,37.9,71800.0,20.7024,20.7078,20.6533,20.6642,71800.0
2013-06-12 11:15:00,37.89,37.91,37.88,37.9,47400.0,20.6588,20.6697,20.6533,20.6642,47400.0
2013-06-12 11:20:00,37.91,37.99,37.91,37.97,23500.0,20.6697,20.7133,20.6697,20.7024,23500.0
2013-06-12 11:25:00,37.98,38.0,37.96,37.97,19700.0,20.7078,20.7188,20.6969,20.7024,19700.0
2013-06-12 11:30:00,37.96,37.97,37.86,37.9,108800.0,20.6969,20.7024,20.6424,20.6642,108800.0
2013-06-12 11:35:00,37.9,37.9,37.83,37.87,36000.0,20.6642,20.6642,20.6261,20.6479,36000.0
2013-06-12 11:40:00,37.87,37.9,37.83,37.84,27600.0,20.6479,20.6642,20.6261,20.6315,27600.0
2013-06-12 11:45:00,37.84,37.84,37.7,37.71,53500.0,20.6315,20.6315,20.5552,20.5606,53500.0
2013-06-12 11:50:00,37.7,37.73,37.63,37.63,54800.0,20.5552,20.5715,20.517,20.517,54800.0
2013-06-12 11:55:00,37.63,37.66,37.59,37.59,43500.0,20.517,20.5334,20.4952,20.4952,43500.0
2013-06-12 12:00:00,37.59,37.67,37.57,37.65,60400.0,20.4952,20.5388,20.4843,20.5279,60400.0
2013-06-12 12:05:00,37.65,37.69,37.64,37.68,35500.0,20.5279,20.5497,20.5225,20.5443,35500.0
2013-06-12 12:10:00,37.68,37.68,37.6,37.61,26800.0,20.5443,20.5443,20.5007,20.5061,26800.0
2013-06-12 12:15:00,37.61,37.66,37.6,37.62,37300.0,20.5061,20.5334,20.5007,20.5116,37300.0
2013-06-12 12:20:00,37.62,37.69,37.6,37.69,32600.0,20.5116,20.5497,20.5007,20.5497,32600.0
2013-06-12 12:25:00,37.7,37.73,37.66,37.73,32900.0,20.5552,20.5715,20.5334,20.5715,32900.0
2013-06-12 12:30:00,37.72,37.74,37.67,37.7,21900.0,20.5661,20.577,20.5388,20.5552,21900.0
2013-06-12 12:35:00,37.69,37.7,37.65,37.65,19900.0,20.5497,20.5552,20.5279,20.5279,19900.0
2013-06-12 12:40:00,37.65,37.72,37.63,37.72,24300.0,20.5279,20.5661,20.517,20.5661,24300.0
2013-06-12 12:45:00,37.73,37.73,37.69,37.71,17200.0,20.5715,20.5715,20.5497,20.5606,17200.0
2013-06-12 12:50:00,37.71,37.74,37.69,37.73,16300.0,20.5606,20.577,20.5497,20.5715,16300.0
2013-06-12 12:55:00,37.73,37.75,37.7,37.7,101600.0,20.5715,20.5824,20.5552,20.5552,101600.0
2013-06-12 13:00:00,37.71,37.73,37.7,37.7,28800.0,20.5606,20.5715,20.5552,20.5552,28800.0
2013-06-12 13:05:00,37.71,37.78,37.71,37.74,34000.0,20.5606,20.5988,20.5606,20.577,34000.0
2013-06-12 13:10:00,37.73,37.74,37.66,37.67,34300.0,20.5715,20.577,20.5334,20.5388,34300.0
2013-06-12 13:15:00,37.67,37.69,37.66,37.69,11400.0,20.5388,20.5497,20.5334,20.5497,11400.0
2013-06-12 13:20:00,37.69,37.69,37.63,37.63,17400.0,20.5497,20.5497,20.517,20.517,17400.0
2013-06-12 13:25:00,37.63,37.67,37.63,37.65,12400.0,20.517,20.5388,20.517,20.5279,12400.0
2013-06-12 13:30:00,37.65,37.68,37.63,37.63,16700.0,20.5279,20.5443,20.517,20.517,16700.0
2013-06-12 13:35:00,37.64,37.66,37.62,37.63,10900.0,20.5225,20.5334,20.5116,20.517,10900.0
2013-06-12 13:40:00,37.62,37.66,37.59,37.66,16900.0,20.5116,20.5334,20.4952,20.5334,16900.0
2013-06-12 13:45:00,37.66,37.67,37.62,37.64,20700.0,20.5334,20.5388,20.5116,20.5225,20700.0
2013-06-12 13:50:00,37.65,37.67,37.63,37.65,40100.0,20.5279,20.5388,20.517,20.5279,40100.0
2013-06-12 13:55:00,37.65,37.66,37.62,37.64,28100.0,20.5279,20.5334,20.5116,20.5225,28100.0
2013-06-12 14:00:00,37.64,37.65,37.59,37.59,33300.0,20.5225,20.5279,20.4952,20.4952,33300.0
2013-06-12 14:05:00,37.59,37.63,37.59,37.6,135000.0,20.4952,20.517,20.4952,20.5007,135000.0
2013-06-12 14:10:00,37.61,37.61,37.48,37.5,61800.0,20.5061,20.5061,20.4352,20.4461,61800.0
2013-06-12 14:15:00,37.5,37.5,37.46,37.47,35100.0,20.4461,20.4461,20.4243,20.4298,35100.0
2013-06-12 14:20:00,37.48,37.52,37.48,37.49,22100.0,20.4352,20.457,20.4352,20.4407,22100.0
2013-06-12 14:25:00,37.48,37.49,37.47,37.48,33200.0,20.4352,20.4407,20.4298,20.4352,33200.0
2013-06-12 14:30:00,37.48,37.52,37.43,37.48,141700.0,20.4352,20.457,20.408,20.4352,141700.0
2013-06-12 14:35:00,37.47,37.5,37.47,37.49,24000.0,20.4298,20.4461,20.4298,20.4407,24000.0
2013-06-12 14:40:00,37.49,37.57,37.49,37.55,34900.0,20.4407,20.4843,20.4407,20.4734,34900.0
2013-06-12 14:45:00,37.56,37.56,37.48,37.49,20400.0,20.4788,20.4788,20.4352,20.4407,20400.0
2013-06-12 14:50:00,37.49,37.49,37.45,37.46,30400.0,20.4407,20.4407,20.4189,20.4243,30400.0
2013-06-12 14:55:00,37.47,37.48,37.43,37.44,33600.0,20.4298,20.4352,20.408,20.4134,33600.0
2013-06-12 15:00:00,37.45,37.52,37.45,37.48,62900.0,20.4189,20.457,20.4189,20.4352,62900.0
2013-06-12 15:05:00,37.48,37.5,37.47,37.49,49300.0,20.4352,20.4461,20.4298,20.4407,49300.0
2013-06-12 15:10:00,37.49,37.53,37.48,37.52,24900.0,20.4407,20.4625,20.4352,20.457,24900.0
2013-06-12 15:15:00,37.52,37.52,37.47,37.47,39900.0,20.457,20.457,20.4298,20.4298,39900.0
2013-06-12 15:20:00,37.48,37.51,37.45,37.51,36300.0,20.4352,20.4516,20.4189,20.4516,36300.0
2013-06-12 15:25:00,37.52,37.58,37.52,37.58,26000.0,20.457,20.4898,20.457,20.4898,26000.0
2013-06-12 15:30:00,37.58,37.58,37.49,37.49,69600.0,20.4898,20.4898,20.4407,20.4407,69600.0
2013-06-12 15:35:00,37.48,37.55,37.47,37.52,54300.0,20.4352,20.4734,20.4298,20.457,54300.0
2013-06-12 15:40:00,37.52,37.55,37.51,37.54,37100.0,20.457,20.4734,20.4516,20.4679,37100.0
2013-06-12 15:45:00,37.53,37.63,37.53,37.62,112000.0,20.4625,20.517,20.4625,20.5116,112000.0
2013-06-12 15:50:00,37.62,37.64,37.61,37.64,139300.0,20.5116,20.5225,20.5061,20.5225,139300.0
2013-06-12 15:55:00,37.64,37.67,37.6,37.62,202500.0,20.5225,20.5388,20.5007,20.5116,202500.0
2013-06-13 09:30:00,37.63,37.78,37.59,37.6,50700.0,20.517,20.5988,20.4952,20.5007,50700.0
2013-06-13 09:35:00,37.61,37.63,37.48,37.5,26800.0,20.5061,20.517,20.4352,20.4461,26800.0
2013-06-13 09:40:00,37.51,37.55,37.45,37.5,45900.0,20.4516,20.4734,20.4189,20.4461,45900.0
2013-06-13 09:45:00,37.51,37.51,37.36,37.36,49500.0,20.4516,20.4516,20.3698,20.3698,49500.0
2013-06-13 09:50:00,37.36,37.38,37.25,37.35,62100.0,20.3698,20.3807,20.3098,20.3644,62100.0
2013-06-13 09:55:00,37.34,37.37,37.31,37.35,26300.0,20.3589,20.3753,20.3425,20.3644,26300.0
2013-06-13 10:00:00,37.35,37.4,37.3,37.38,106800.0,20.3644,20.3916,20.3371,20.3807,106800.0
2013-06-13 10:05:00,37.38,37.39,37.33,37.34,82600.0,20.3807,20.3862,20.3534,20.3589,82600.0
2013-06-13 10:10:00,37.34,37.35,37.27,37.29,50800.0,20.3589,20.3644,20.3207,20.3316,50800.0
2013-06-13 10:15:00,37.29,37.32,37.28,37.32,47700.0,20.3316,20.348,20.3262,20.348,47700.0
2013-06-13 10:20:00,37.32,37.32,37.25,37.25,42500.0,20.348,20.348,20.3098,20.3098,42500.0
2013-06-13 10:25:00,37.26,37.26,37.16,37.19,72700.0,20.3153,20.3153,20.2608,20.2771,72700.0
2013-06-13 10:30:00,37.2,37.23,37.16,37.17,68700.0,20.2826,20.2989,20.2608,20.2662,68700.0
2013-06-13 10:35:00,37.18,37.18,37.08,37.14,80200.0,20.2717,20.2717,20.2171,20.2499,80200.0
2013-06-13 10:40:00,37.14,37.14,37.05,37.05,39600.0,20.2499,20.2499,20.2008,20.2008,39600.0
2013-06-13 10:45:00,37.06,37.09,37.05,37.08,68600.0,20.2062,20.2226,20.2008,20.2171,68600.0
2013-06-13 10:50:00,37.08,37.09,37.05,37.08,48000.0,20.2171,20.2226,20.2008,20.2171,48000.0
2013-06-13 10:55:00,37.07,37.07,37.04,37.05,38100.0,20.2117,20.2117,20.1953,20.2008,38100.0
2013-06-13 11:00:00,37.05,37.06,37.0,37.01,108200.0,20.2008,20.2062,20.1735,20.179,108200.0
2013-06-13 11:05:00,37.02,37.02,36.95,36.98,56100.0,20.1844,20.1844,20.1463,20.1626,56100.0
2013-06-13 11:10:00,36.98,37.0,36.98,37.0,34800.0,20.1626,20.1735,20.1626,20.1735,34800.0
2013-06-13 11:15:00,37.0,37.05,36.98,37.03,56900.0,20.1735,20.2008,20.1626,20.1899,56900.0
2013-06-13 11:20:00,37.03,37.11,37.03,37.09,114200.0,20.1899,20.2335,20.1899,20.2226,114200.0
2013-06-13 11:25:00,37.09,37.18,37.09,37.16,57600.0,20.2226,20.2717,20.2226,20.2608,57600.0
2013-06-13 11:30:00,37.16,37.19,37.15,37.19,23100.0,20.2608,20.2771,20.2553,20.2771,23100.0
2013-06-13 11:35:00,37.19,37.2,37.16,37.17,34400.0,20.2771,20.2826,20.2608,20.2662,34400.0
2013-06-13 11:40:00,37.16,37.25,37.16,37.22,73100.0,20.2608,20.3098,20.2608,20.2935,73100.0
2013-06-13 11:45:00,37.21,37.27,37.21,37.26,70800.0,20.288,20.3207,20.288,20.3153,70800.0
2013-06-13 11:50:00,37.25,37.26,37.18,37.19,71500.0,20.3098,20.3153,20.2717,20.2771,71500.0
2013-06-13 11:55:00,37.19,37.23,37.19,37.23,39000.0,20.2771,20.2989,20.2771,20.2989,39000.0
2013-06-13 12:00:00,37.23,37.23,37.2,37.2,48900.0,20.2989,20.2989,20.2826,20.2826,48900.0
2013-06-13 12:05:00,37.2,37.23,37.2,37.21,32700.0,20.2826,20.2989,20.2826,20.288,32700.0
2013-06-13 12:10:00,37.22,37.22,37.19,37.2,22200.0,20.2935,20.2935,20.2771,20.2826,22200.0
2013-06-13 12:15:00,37.2,37.27,37.19,37.27,18800.0,20.2826,20.3207,20.2771,20.3207,18800.0
2013-06-13 12:20:00,37.27,37.38,37.27,37.38,27500.0,20.3207,20.3807,20.3207,20.3807,27500.0
2013-06-13 12:25:00,37.37,37.39,37.28,37.29,31900.0,20.3753,20.3862,20.3262,20.3316,31900.0
2013-06-13 12:30:00,37.3,37.33,37.3,37.31,46600.0,20.3371,20.3534,20.3371,20.3425,46600.0
2013-06-13 12:35:00,37.31,37.4,37.31,37.39,68800.0,20.3425,20.3916,20.3425,20.3862,68800.0
2013-06-13 12:40:00,37.39,37.4,37.37,37.38,21800.0,20.3862,20.3916,20.3753,20.3807,21800.0
2013-06-13 12:45:00,37.38,37.39,37.35,37.37,42000.0,20.3807,20.3862,20.3644,20.3753,42000.0
2013-06-13 12:50:00,37.37,37.42,37.37,37.4,63000.0,20.3753,20.4025,20.3753,20.3916,63000.0
2013-06-13 12:55:00,37.4,37.46,37.4,37.45,28000.0,20.3916,20.4243,20.3916,20.4189,28000.0
2013-06-13 13:00:00,37.44,37.48,37.38,37.39,47200.0,20.4134,20.4352,20.3807,20.3862,47200.0
2013-06-13 13:05:00,37.38,37.4,37.34,37.39,29600.0,20.3807,20.3916,20.3589,20.3862,29600.0
2013-06-13 13:10:00,37.4,37.42,37.38,37.38,33300.0,20.3916,20.4025,20.3807,20.3807,33300.0
2013-06-13 13:15:00,37.39,37.4,37.37,37.4,21100.0,20.3862,20.3916,20.3753,20.3916,21100.0
2013-06-13 13:20:00,37.4,37.43,37.38,37.38,41800.0,20.3916,20.408,20.3807,20.3807,41800.0
2013-06-13 13:25:00,37.38,37.4,37.38,37.4,26700.0,20.3807,20.3916,20.3807,20.3916,26700.0
2013-06-13 13:30:00,37.4,37.41,37.38,37.38,25500.0,20.3916,20.3971,20.3807,20.3807,25500.0
2013-06-13 13:35:00,37.38,37.39,37.34,37.35,24500.0,20.3807,20.3862,20.3589,20.3644,24500.0
2013-06-13 13:40:00,37.34,37.38,37.34,37.37,16000.0,20.3589,20.3807,20.3589,20.3753,16000.0
2013-06-13 13:45:00,37.37,37.4,37.36,37.39,20200.0,20.3753,20.3916,20.3698,20.3862,20200.0
2013-06-13 13:50:00,37.4,37.41,37.39,37.41,21400.0,20.3916,20.3971,20.3862,20.3971,21400.0
2013-06-13 13:55:00,37.41,37.41,37.37,37.37,39900.0,20.3971,20.3971,20.3753,20.3753,39900.0
2013-06-13 14:00:00,37.38,37.45,37.37,37.43,59200.0,20.3807,20.4189,20.3753,20.408,59200.0
2013-06-13 14:05:00,37.43,37.44,37.39,37.39,43200.0,20.408,20.4134,20.3862,20.3862,43200.0
2013-06-13 14:10:00,37.4,37.41,37.36,37.38,47100.0,20.3916,20.3971,20.3698,20.3807,47100.0
2013-06-13 14:15:00,37.39,37.4,37.36,37.37,45600.0,20.3862,20.3916,20.3698,20.3753,45600.0
2013-06-13 14:20:00,37.36,37.4,37.36,37.4,326600.0,20.3698,20.3916,20.3698,20.3916,326600.0
2013-06-13 14:25:00,37.39,37.47,37.39,37.45,60000.0,20.3862,20.4298,20.3862,20.4189,60000.0
2013-06-13 14:30:00,37.46,37.55,37.45,37.5,88500.0,20.4243,20.4734,20.4189,20.4461,88500.0
2013-06-13 14:35:00,37.51,37.57,37.5,37.57,43300.0,20.4516,20.4843,20.4461,20.4843,43300.0
2013-06-13 14:40:00,37.57,37.6,37.56,37.6,31600.0,20.4843,20.5007,20.4788,20.5007,31600.0
2013-06-13 14:45:00,37.6,37.64,37.59,37.64,40600.0,20.5007,20.5225,20.4952,20.5225,40600.0
2013-06-13 14:50:00,37.63,37.69,37.63,37.69,37100.0,20.517,20.5497,20.517,20.5497,37100.0
2013-06-13 14:55:00,37.7,37.85,37.69,37.84,96000.0,20.5552,20.637,20.5497,20.6315,96000.0
2013-06-13 15:00:00,37.85,37.9,37.83,37.9,107700.0,20.637,20.6642,20.6261,20.6642,107700.0
2013-06-13 15:05:00,37.9,37.94,37.89,37.94,203000.0,20.6642,20.686,20.6588,20.686,203000.0
2013-06-13 15:10:00,37.94,37.97,37.93,37.96,60000.0,20.686,20.7024,20.6806,20.6969,60000.0
2013-06-13 15:15:00,37.96,37.97,37.88,37.88,85200.0,20.6969,20.7024,20.6533,20.6533,85200.0
2013-06-13 15:20:00,37.89,37.91,37.86,37.86,57000.0,20.6588,20.6697,20.6424,20.6424,57000.0
2013-06-13 15:25:00,37.87,37.9,37.85,37.89,51000.0,20.6479,20.6642,20.637,20.6588,51000.0
2013-06-13 15:30:00,37.89,37.9,37.85,37.85,39500.0,20.6588,20.6642,20.637,20.637,39500.0
2013-06-13 15:35:00,37.85,37.86,37.83,37.83,90300.0,20.637,20.6424,20.6261,20.6261,90300.0
2013-06-13 15:40:00,37.84,37.91,37.84,37.91,124500.0,20.6315,20.6697,20.6315,20.6697,124500.0
2013-06-13 15:45:00,37.92,38.02,37.91,37.97,127500.0,20.6751,20.7297,20.6697,20.7024,127500.0
2013-06-13 15:50:00,37.98,37.99,37.92,37.93,187800.0,20.7078,20.7133,20.6751,20.6806,187800.0
2013-06-13 15:55:00,37.93,37.97,37.92,37.96,294900.0,20.6806,20.7024,20.6751,20.6969,294900.0
2013-06-14 09:30:00,38.02,38.07,37.81,37.85,42400.0,20.7297,20.7569,20.6152,20.637,42400.0
2013-06-14 09:35:00,37.85,37.88,37.74,37.74,24000.0,20.637,20.6533,20.577,20.577,24000.0
2013-06-14 09:40:00,37.75,37.94,37.75,37.9,19000.0,20.5824,20.686,20.5824,20.6642,19000.0
2013-06-14 09:45:00,37.91,37.96,37.87,37.95,39000.0,20.6697,20.6969,20.6479,20.6915,39000.0
2013-06-14 09:50:00,37.95,37.95,37.88,37.95,31000.0,20.6915,20.6915,20.6533,20.6915,31000.0
2013-06-14 09:55:00,37.95,38.08,37.95,38.07,32700.0,20.6915,20.7624,20.6915,20.7569,32700.0
2013-06-14 10:00:00,38.08,38.23,38.07,38.23,104700.0,20.7624,20.8442,20.7569,20.8442,104700.0
2013-06-14 10:05:00,38.24,38.28,38.21,38.26,72200.0,20.8496,20.8714,20.8332,20.8605,72200.0
2013-06-14 10:10:00,38.26,38.36,38.22,38.36,79200.0,20.8605,20.915,20.8387,20.915,79200.0
2013-06-14 10:15:00,38.36,38.39,38.27,38.32,45000.0,20.915,20.9314,20.866,20.8932,45000.0
2013-06-14 10:20:00,38.33,38.35,38.32,38.33,44100.0,20.8987,20.9096,20.8932,20.8987,44100.0
2013-06-14 10:25:00,38.33,38.37,38.31,38.31,42200.0,20.8987,20.9205,20.8878,20.8878,42200.0
2013-06-14 10:30:00,38.31,38.34,38.27,38.31,41700.0,20.8878,20.9041,20.866,20.8878,41700.0
2013-06-14 10:35:00,38.32,38.35,38.28,38.33,46600.0,20.8932,20.9096,20.8714,20.8987,46600.0
2013-06-14 10:40:00,38.33,38.42,38.32,38.39,46400.0,20.8987,20.9477,20.8932,20.9314,46400.0
2013-06-14 10:45:00,38.4,38.44,38.35,38.41,48100.0,20.9368,20.9587,20.9096,20.9423,48100.0
2013-06-14 10:50:00,38.41,38.44,38.38,38.4,63500.0,20.9423,20.9587,20.9259,20.9368,63500.0
2013-06-14 10:55:00,38.4,38.41,38.34,38.35,50400.0,20.9368,20.9423,20.9041,20.9096,50400.0
2013-06-14 11:00:00,38.34,38.37,38.28,38.37,34100.0,20.9041,20.9205,20.8714,20.9205,34100.0
2013-06-14 11:05:00,38.36,38.42,38.35,38.4,38800.0,20.915,20.9477,20.9096,20.9368,38800.0
2013-06-14 11:10:00,38.41,38.51,38.41,38.51,25800.0,20.9423,20.9968,20.9423,20.9968,25800.0
2013-06-14 11:15:00,38.51,38.55,38.46,38.46,35700.0,20.9968,21.0186,20.9696,20.9696,35700.0
2013-06-14 11:20:00,38.45,38.5,38.43,38.5,20900.0,20.9641,20.9914,20.9532,20.9914,20900.0
2013-06-14 11:25:00,38.5,38.51,38.46,38.46,29500.0,20.9914,20.9968,20.9696,20.9696,29500.0
2013-06-14 11:30:00,38.46,38.48,38.36,38.39,30000.0,20.9696,20.9805,20.915,20.9314,30000.0
2013-06-14 11:35:00,38.39,38.5,38.39,38.49,25200.0,20.9314,20.9914,20.9314,20.9859,25200.0
2013-06-14 11:40:00,38.49,38.52,38.45,38.48,45200.0,20.9859,21.0023,20.9641,20.9805,45200.0
2013-06-14 11:45:00,38.48,38.51,38.44,38.51,78600.0,20.9805,20.9968,20.9587,20.9968,78600.0
2013-06-14 11:50:00,38.52,38.58,38.52,38.58,26800.0,21.0023,21.035,21.0023,21.035,26800.0
2013-06-14 11:55:00,38.58,38.6,38.55,38.56,30700.0,21.035,21.0459,21.0186,21.0241,30700.0
2013-06-14 12:00:00,38.55,38.56,38.42,38.49,37200.0,21.0186,21.0241,20.9477,20.9859,37200.0
2013-06-14 12:05:00,38.49,38.53,38.47,38.51,21800.0,20.9859,21.0077,20.975,20.9968,21800.0
2013-06-14 12:10:00,38.51,38.52,38.48,38.51,13300.0,20.9968,21.0023,20.9805,20.9968,13300.0
2013-06-14 12:15:00,38.51,38.51,38.45,38.47,19900.0,20.9968,20.9968,20.9641,20.975,19900.0
2013-06-14 12:20:00,38.46,38.47,38.4,38.42,23500.0,20.9696,20.975,20.9368,20.9477,23500.0
2013-06-14 12:25:00,38.42,38.46,38.4,38.46,22500.0,20.9477,20.9696,20.9368,20.9696,22500.0
2013-06-14 12:30:00,38.46,38.47,38.43,38.43,18600.0,20.9696,20.975,20.9532,20.9532,18600.0
2013-06-14 12:35:00,38.43,38.49,38.43,38.49,19100.0,20.9532,20.9859,20.9532,20.9859,19100.0
2013-06-14 12:40:00,38.5,38.55,38.49,38.54,72100.0,20.9914,21.0186,20.9859,21.0132,72100.0
2013-06-14 12:45:00,38.55,38.59,38.55,38.58,50400.0,21.0186,21.0404,21.0186,21.035,50400.0
2013-06-14 12:50:00,38.59,38.6,38.57,38.57,35600.0,21.0404,21.0459,21.0295,21.0295,35600.0
2013-06-14 12:55:00,38.57,38.57,38.51,38.55,17100.0,21.0295,21.0295,20.9968,21.0186,17100.0
2013-06-14 13:00:00,38.55,38.57,38.51,38.56,29100.0,21.0186,21.0295,20.9968,21.0241,29100.0
2013-06-14 13:05:00,38.55,38.55,38.52,38.54,10400.0,21.0186,21.0186,21.0023,21.0132,10400.0
2013-06-14 13:10:00,38.54,38.57,38.5,38.5,23000.0,21.0132,21.0295,20.9914,20.9914,23000.0
2013-06-14 13:15:00,38.51,38.51,38.45,38.46,20300.0,20.9968,20.9968,20.9641,20.9696,20300.0
2013-06-14 13:20:00,38.45,38.46,38.43,38.44,13000.0,20.9641,20.9696,20.9532,20.9587,13000.0
2013-06-14 13:25:00,38.43,38.44,38.4,38.42,27000.0,20.9532,20.9587,20.9368,20.9477,27000.0
2013-06-14 13:30:00,38.43,38.46,38.41,38.45,34500.0,20.9532,20.9696,20.9423,20.9641,34500.0
2013-06-14 13:35:00,38.46,38.47,38.42,38.45,17700.0,20.9696,20.975,20.9477,20.9641,17700.0
2013-06-14 13:40:00,38.46,38.47,38.44,38.44,19800.0,20.9696,20.975,20.9587,20.9587,19800.0
2013-06-14 13:45:00,38.44,38.47,38.44,38.47,7800.0,20.9587,20.975,20.9587,20.975,7800.0
2013-06-14 13:50:00,38.46,38.47,38.41,38.43,46400.0,20.9696,20.975,20.9423,20.9532,46400.0
2013-06-14 13:55:00,38.42,38.45,38.41,38.45,18400.0,20.9477,20.9641,20.9423,20.9641,18400.0
2013-06-14 14:00:00,38.44,38.45,38.41,38.44,15700.0,20.9587,20.9641,20.9423,20.9587,15700.0
2013-06-14 14:05:00,38.44,38.48,38.41,38.48,34000.0,20.9587,20.9805,20.9423,20.9805,34000.0
2013-06-14 14:10:00,38.47,38.48,38.46,38.47,22000.0,20.975,20.9805,20.9696,20.975,22000.0
2013-06-14 14:15:00,38.46,38.47,38.44,38.47,23100.0,20.9696,20.975,20.9587,20.975,23100.0
2013-06-14 14:20:00,38.47,38.55,38.46,38.54,22900.0,20.975,21.0186,20.9696,21.0132,22900.0
2013-06-14 14:25:00,38.54,38.54,38.47,38.47,17400.0,21.0132,21.0132,20.975,20.975,17400.0
2013-06-14 14:30:00,38.47,38.48,38.41,38.42,20600.0,20.975,20.9805,20.9423,20.9477,20600.0
2013-06-14 14:35:00,38.43,38.48,38.43,38.48,18400.0,20.9532,20.9805,20.9532,20.9805,18400.0
2013-06-14 14:40:00,38.48,38.5,38.47,38.5,14300.0,20.9805,20.9914,20.975,20.9914,14300.0
2013-06-14 14:45:00,38.5,38.51,38.44,38.44,27500.0,20.9914,20.9968,20.9587,20.9587,27500.0
2013-06-14 14:50:00,38.44,38.45,38.43,38.45,9000.0,20.9587,20.9641,20.9532,20.9641,9000.0
2013-06-14 14:55:00,38.45,38.45,38.41,38.43,30000.0,20.9641,20.9641,20.9423,20.9532,30000.0
2013-06-14 15:00:00,38.43,38.46,38.42,38.45,20000.0,20.9532,20.9696,20.9477,20.9641,20000.0
2013-06-14 15:05:00,38.46,38.48,38.45,38.46,30500.0,20.9696,20.9805,20.9641,20.9696,30500.0
2013-06-14 15:10:00,38.45,38.48,38.44,38.47,15700.0,20.9641,20.9805,20.9587,20.975,15700.0
2013-06-14 15:15:00,38.48,38.52,38.47,38.51,22800.0,20.9805,21.0023,20.975,20.9968,22800.0
2013-06-14 15:20:00,38.51,38.53,38.49,38.53,46500.0,20.9968,21.0077,20.9859,21.0077,46500.0
2013-06-14 15:25:00,38.53,38.57,38.48,38.48,31600.0,21.0077,21.0295,20.9805,20.9805,31600.0
2013-06-14 15:30:00,38.49,38.53,38.49,38.51,37900.0,20.9859,21.0077,20.9859,20.9968,37900.0
2013-06-14 15:35:00,38.5,38.54,38.5,38.5,34400.0,20.9914,21.0132,20.9914,20.9914,34400.0
2013-06-14 15:40:00,38.5,38.51,38.42,38.42,43900.0,20.9914,20.9968,20.9477,20.9477,43900.0
2013-06-14 15:45:00,38.42,38.43,38.37,38.41,61800.0,20.9477,20.9532,20.9205,20.9423,61800.0
2013-06-14 15:50:00,38.41,38.41,38.36,38.38,61700.0,20.9423,20.9423,20.915,20.9259,61700.0
2013-06-14 15:55:00,38.38,38.43,38.37,38.41,177900.0,20.9259,20.9532,20.9205,20.9423,177900.0
2013-06-17 09:30:00,38.67,38.7,38.56,38.59,47800.0,21.0841,21.1004,21.0241,21.0404,47800.0
2013-06-17 09:35:00,38.59,38.6,38.5,38.53,28300.0,21.0404,21.0459,20.9914,21.0077,28300.0
2013-06-17 09:40:00,38.54,38.58,38.49,38.58,34300.0,21.0132,21.035,20.9859,21.035,34300.0
2013-06-17 09:45:00,38.58,38.69,38.58,38.68,45800.0,21.035,21.095,21.035,21.0895,45800.0
2013-06-17 09:50:00,38.68,38.72,38.65,38.66,73800.0,21.0895,21.1113,21.0732,21.0786,73800.0
2013-06-17 09:55:00,38.66,38.79,38.66,38.76,31300.0,21.0786,21.1495,21.0786,21.1331,31300.0
2013-06-17 10:00:00,38.78,38.86,38.76,38.78,47100.0,21.144,21.1876,21.1331,21.144,47100.0
2013-06-17 10:05:00,38.78,38.83,38.7,38.74,96000.0,21.144,21.1713,21.1004,21.1222,96000.0
2013-06-17 10:10:00,38.73,38.76,38.61,38.73,108100.0,21.1168,21.1331,21.0513,21.1168,108100.0
2013-06-17 10:15:00,38.72,38.77,38.71,38.77,31400.0,21.1113,21.1386,21.1059,21.1386,31400.0
2013-06-17 10:20:00,38.76,38.79,38.75,38.76,39600.0,21.1331,21.1495,21.1277,21.1331,39600.0
2013-06-17 10:25:00,38.76,38.8,38.76,38.8,17400.0,21.1331,21.1549,21.1331,21.1549,17400.0
2013-06-17 10:30:00,38.8,38.86,38.79,38.84,48200.0,21.1549,21.1876,21.1495,21.1767,48200.0
2013-06-17 10:35:00,38.84,38.84,38.8,38.81,24800.0,21.1767,21.1767,21.1549,21.1604,24800.0
2013-06-17 10:40:00,38.81,38.82,38.79,38.82,23200.0,21.1604,21.1658,21.1495,21.1658,23200.0
2013-06-17 10:45:00,38.81,38.84,38.8,38.84,28500.0,21.1604,21.1767,21.1549,21.1767,28500.0
2013-06-17 10:50:00,38.84,38.84,38.79,38.81,37600.0,21.1767,21.1767,21.1495,21.1604,37600.0
2013-06-17 10:55:00,38.81,38.89,38.81,38.88,54500.0,21.1604,21.204,21.1604,21.1986,54500.0
2013-06-17 11:00:00,38.88,38.9,38.85,38.86,112700.0,21.1986,21.2095,21.1822,21.1876,112700.0
2013-06-17 11:05:00,38.86,38.87,38.82,38.82,77000.0,21.1876,21.1931,21.1658,21.1658,77000.0
2013-06-17 11:10:00,38.82,38.83,38.72,38.72,76700.0,21.1658,21.1713,21.1113,21.1113,76700.0
2013-06-17 11:15:00,38.73,38.79,38.68,38.74,208000.0,21.1168,21.1495,21.0895,21.1222,208000.0
2013-06-17 11:20:00,38.74,38.76,38.73,38.74,35900.0,21.1222,21.1331,21.1168,21.1222,35900.0
2013-06-17 11:25:00,38.74,38.8,38.74,38.8,43600.0,21.1222,21.1549,21.1222,21.1549,43600.0
2013-06-17 11:30:00,38.79,38.82,38.79,38.81,17500.0,21.1495,21.1658,21.1495,21.1604,17500.0
2013-06-17 11:35:00,38.81,38.84,38.74,38.74,24000.0,21.1604,21.1767,21.1222,21.1222,24000.0
2013-06-17 11:40:00,38.73,38.74,38.65,38.68,19100.0,21.1168,21.1222,21.0732,21.0895,19100.0
2013-06-17 11:45:00,38.67,38.71,38.65,38.68,21800.0,21.0841,21.1059,21.0732,21.0895,21800.0
2013-06-17 11:50:00,38.68,38.72,38.66,38.68,33800.0,21.0895,21.1113,21.0786,21.0895,33800.0
2013-06-17 11:55:00,38.68,38.74,38.67,38.74,11100.0,21.0895,21.1222,21.0841,21.1222,11100.0
2013-06-17 12:00:00,38.75,38.79,38.73,38.79,17700.0,21.1277,21.1495,21.1168,21.1495,17700.0
2013-06-17 12:05:00,38.79,38.8,38.72,38.73,38100.0,21.1495,21.1549,21.1113,21.1168,38100.0
2013-06-17 12:10:00,38.72,38.72,38.6,38.61,28200.0,21.1113,21.1113,21.0459,21.0513,28200.0
2013-06-17 12:15:00,38.61,38.64,38.61,38.63,28300.0,21.0513,21.0677,21.0513,21.0622,28300.0
2013-06-17 12:20:00,38.64,38.71,38.63,38.71,11400.0,21.0677,21.1059,21.0622,21.1059,11400.0
2013-06-17 12:25:00,38.7,38.71,38.69,38.7,18400.0,21.1004,21.1059,21.095,21.1004,18400.0
2013-06-17 12:30:00,38.69,38.7,38.63,38.63,56300.0,21.095,21.1004,21.0622,21.0622,56300.0
2013-06-17 12:35:00,38.62,38.72,38.61,38.71,21500.0,21.0568,21.1113,21.0513,21.1059,21500.0
2013-06-17 12:40:00,38.7,38.78,38.7,38.78,6700.0,21.1004,21.144,21.1004,21.144,6700.0
2013-06-17 12:45:00,38.79,38.81,38.78,38.8,20700.0,21.1495,21.1604,21.144,21.1549,20700.0
2013-06-17 12:50:00,38.79,38.83,38.79,38.83,9200.0,21.1495,21.1713,21.1495,21.1713,9200.0
2013-06-17 12:55:00,38.83,38.84,38.81,38.83,15800.0,21.1713,21.1767,21.1604,21.1713,15800.0
2013-06-17 13:00:00,38.83,38.87,38.83,38.86,16700.0,21.1713,21.1931,21.1713,21.1876,16700.0
2013-06-17 13:05:00,38.87,38.91,38.86,38.89,31700.0,21.1931,21.2149,21.1876,21.204,31700.0
2013-06-17 13:10:00,38.89,38.9,38.87,38.89,18300.0,21.204,21.2095,21.1931,21.204,18300.0
2013-06-17 13:15:00,38.87,38.89,38.86,38.89,18200.0,21.1931,21.204,21.1876,21.204,18200.0
2013-06-17 13:20:00,38.9,38.94,38.86,38.92,34300.0,21.2095,21.2313,21.1876,21.2204,34300.0
2013-06-17 13:25:00,38.92,38.95,38.89,38.9,36100.0,21.2204,21.2367,21.204,21.2095,36100.0
2013-06-17 13:30:00,38.9,38.92,38.89,38.91,15500.0,21.2095,21.2204,21.204,21.2149,15500.0
2013-06-17 13:35:00,38.91,38.91,38.86,38.89,14900.0,21.2149,21.2149,21.1876,21.204,14900.0
2013-06-17 13:40:00,38.89,38.9,38.88,38.89,9000.0,21.204,21.2095,21.1986,21.204,9000.0
2013-06-17 13:45:00,38.89,38.91,38.88,38.89,18900.0,21.204,21.2149,21.1986,21.204,18900.0
2013-06-17 13:50:00,38.89,38.91,38.84,38.84,42300.0,21.204,21.2149,21.1767,21.1767,42300.0
2013-06-17 13:55:00,38.84,38.86,38.83,38.83,11900.0,21.1767,21.1876,21.1713,21.1713,11900.0
2013-06-17 14:00:00,38.84,38.85,38.82,38.83,14200.0,21.1767,21.1822,21.1658,21.1713,14200.0
2013-06-17 14:05:00,38.82,38.83,38.74,38.76,23800.0,21.1658,21.1713,21.1222,21.1331,23800.0
2013-06-17 14:10:00,38.77,38.79,38.73,38.77,36100.0,21.1386,21.1495,21.1168,21.1386,36100.0
2013-06-17 14:15:00,38.77,38.77,38.74,38.76,25600.0,21.1386,21.1386,21.1222,21.1331,25600.0
2013-06-17 14:20:00,38.76,38.78,38.69,38.69,28400.0,21.1331,21.144,21.095,21.095,28400.0
2013-06-17 14:25:00,38.7,38.7,38.61,38.65,48700.0,21.1004,21.1004,21.0513,21.0732,48700.0
2013-06-17 14:30:00,38.65,38.65,38.57,38.6,70300.0,21.0732,21.0732,21.0295,21.0459,70300.0
2013-06-17 14:35:00,38.6,38.63,38.55,38.55,50800.0,21.0459,21.0622,21.0186,21.0186,50800.0
2013-06-17 14:40:00,38.55,38.57,38.5,38.52,28200.0,21.0186,21.0295,20.9914,21.0023,28200.0
2013-06-17 14:45:00,38.52,38.53,38.43,38.45,58000.0,21.0023,21.0077,20.9532,20.9641,58000.0
2013-06-17 14:50:00,38.44,38.5,38.44,38.47,20500.0,20.9587,20.9914,20.9587,20.975,20500.0
2013-06-17 14:55:00,38.47,38.52,38.43,38.52,32200.0,20.975,21.0023,20.9532,21.0023,32200.0
2013-06-17 15:00:00,38.51,38.6,38.5,38.6,19100.0,20.9968,21.0459,20.9914,21.0459,19100.0
2013-06-17 15:05:00,38.59,38.63,38.58,38.63,46600.0,21.0404,21.0622,21.035,21.0622,46600.0
2013-06-17 15:10:00,38.63,38.63,38.51,38.54,47300.0,21.0622,21.0622,20.9968,21.0132,47300.0
2013-06-17 15:15:00,38.55,38.6,38.53,38.59,63800.0,21.0186,21.0459,21.0077,21.0404,63800.0
2013-06-17 15:20:00,38.59,38.62,38.54,38.62,29000.0,21.0404,21.0568,21.0132,21.0568,29000.0
2013-06-17 15:25:00,38.62,38.63,38.56,38.59,47500.0,21.0568,21.0622,21.0241,21.0404,47500.0
2013-06-17 15:30:00,38.6,38.65,38.6,38.63,48400.0,21.0459,21.0732,21.0459,21.0622,48400.0
2013-06-17 15:35:00,38.64,38.66,38.62,38.63,64100.0,21.0677,21.0786,21.0568,21.0622,64100.0
2013-06-17 15:40:00,38.64,38.64,38.57,38.57,42200.0,21.0677,21.0677,21.0295,21.0295,42200.0
2013-06-17 15:45:00,38.58,38.6,38.54,38.59,125000.0,21.035,21.0459,21.0132,21.0404,125000.0
2013-06-17 15:50:00,38.59,38.64,38.54,38.55,145800.0,21.0404,21.0677,21.0132,21.0186,145800.0
2013-06-17 15:55:00,38.55,38.59,38.49,38.58,280800.0,21.0186,21.0404,20.9859,21.035,280800.0
2013-06-18 09:30:00,38.51,38.53,38.37,38.37,47200.0,20.9968,21.0077,20.9205,20.9205,47200.0
2013-06-18 09:35:00,38.37,38.58,38.32,38.48,31700.0,20.9205,21.035,20.8932,20.9805,31700.0
2013-06-18 09:40:00,38.47,38.63,38.47,38.58,22100.0,20.975,21.0622,20.975,21.035,22100.0
2013-06-18 09:45:00,38.6,38.6,38.53,38.58,19000.0,21.0459,21.0459,21.0077,21.035,19000.0
2013-06-18 09:50:00,38.56,38.57,38.46,38.49,33600.0,21.0241,21.0295,20.9696,20.9859,33600.0
2013-06-18 09:55:00,38.5,38.5,38.37,38.37,58000.0,20.9914,20.9914,20.9205,20.9205,58000.0
2013-06-18 10:00:00,38.37,38.47,38.37,38.43,37300.0,20.9205,20.975,20.9205,20.9532,37300.0
2013-06-18 10:05:00,38.43,38.52,38.43,38.5,40200.0,20.9532,21.0023,20.9532,20.9914,40200.0
2013-06-18 10:10:00,38.51,38.56,38.51,38.56,49800.0,20.9968,21.0241,20.9968,21.0241,49800.0
2013-06-18 10:15:00,38.55,38.59,38.5,38.5,32100.0,21.0186,21.0404,20.9914,20.9914,32100.0
2013-06-18 10:20:00,38.51,38.54,38.5,38.51,14700.0,20.9968,21.0132,20.9914,20.9968,14700.0
2013-06-18 10:25:00,38.53,38.55,38.49,38.5,43900.0,21.0077,21.0186,20.9859,20.9914,43900.0
2013-06-18 10:30:00,38.5,38.53,38.48,38.5,29200.0,20.9914,21.0077,20.9805,20.9914,29200.0
2013-06-18 10:35:00,38.51,38.53,38.48,38.48,18300.0,20.9968,21.0077,20.9805,20.9805,18300.0
2013-06-18 10:40:00,38.48,38.48,38.44,38.45,44900.0,20.9805,20.9805,20.9587,20.9641,44900.0
2013-06-18 10:45:00,38.44,38.5,38.43,38.5,54200.0,20.9587,20.9914,20.9532,20.9914,54200.0
2013-06-18 10:50:00,38.5,38.55,38.5,38.55,27300.0,20.9914,21.0186,20.9914,21.0186,27300.0
2013-06-18 10:55:00,38.55,38.59,38.54,38.58,14600.0,21.0186,21.0404,21.0132,21.035,14600.0
2013-06-18 11:00:00,38.57,38.62,38.56,38.62,25600.0,21.0295,21.0568,21.0241,21.0568,25600.0
2013-06-18 11:05:00,38.62,38.68,38.62,38.66,30700.0,21.0568,21.0895,21.0568,21.0786,30700.0
2013-06-18 11:10:00,38.66,38.68,38.64,38.68,30600.0,21.0786,21.0895,21.0677,21.0895,30600.0
2013-06-18 11:15:00,38.67,38.7,38.67,38.67,37400.0,21.0841,21.1004,21.0841,21.0841,37400.0
2013-06-18 11:20:00,38.68,38.68,38.64,38.65,23800.0,21.0895,21.0895,21.0677,21.0732,23800.0
2013-06-18 11:25:00,38.65,38.66,38.63,38.65,58100.0,21.0732,21.0786,21.0622,21.0732,58100.0
2013-06-18 11:30:00,38.65,38.72,38.65,38.72,27100.0,21.0732,21.1113,21.0732,21.1113,27100.0
2013-06-18 11:35:00,38.72,38.75,38.68,38.68,29200.0,21.1113,21.1277,21.0895,21.0895,29200.0
2013-06-18 11:40:00,38.67,38.68,38.65,38.65,17900.0,21.0841,21.0895,21.0732,21.0732,17900.0
2013-06-18 11:45:00,38.66,38.66,38.61,38.62,16300.0,21.0786,21.0786,21.0513,21.0568,16300.0
2013-06-18 11:50:00,38.62,38.62,38.58,38.58,11900.0,21.0568,21.0568,21.035,21.035,11900.0
2013-06-18 11:55:00,38.58,38.58,38.55,38.55,20200.0,21.035,21.035,21.0186,21.0186,20200.0
2013-06-18 12:00:00,38.55,38.56,38.53,38.54,33400.0,21.0186,21.0241,21.0077,21.0132,33400.0
2013-06-18 12:05:00,38.53,38.54,38.5,38.5,30900.0,21.0077,21.0132,20.9914,20.9914,30900.0
2013-06-18 12:10:00,38.5,38.52,38.5,38.51,14400.0,20.9914,21.0023,20.9914,20.9968,14400.0
2013-06-18 12:15:00,38.51,38.53,38.51,38.51,17800.0,20.9968,21.0077,20.9968,20.9968,17800.0
2013-06-18 12:20:00,38.52,38.53,38.51,38.52,12500.0,21.0023,21.0077,20.9968,21.0023,12500.0
2013-06-18 12:25:00,38.53,38.56,38.52,38.55,17200.0,21.0077,21.0241,21.0023,21.0186,17200.0
2013-06-18 12:30:00,38.55,38.61,38.55,38.59,30900.0,21.0186,21.0513,21.0186,21.0404,30900.0
2013-06-18 12:35:00,38.6,38.6,38.59,38.6,28300.0,21.0459,21.0459,21.0404,21.0459,28300.0
2013-06-18 12:40:00,38.6,38.61,38.59,38.6,31700.0,21.0459,21.0513,21.0404,21.0459,31700.0
2013-06-18 12:45:00,38.6,38.6,38.59,38.6,10200.0,21.0459,21.0459,21.0404,21.0459,10200.0
2013-06-18 12:50:00,38.6,38.61,38.59,38.59,18600.0,21.0459,21.0513,21.0404,21.0404,18600.0
2013-06-18 12:55:00,38.6,38.61,38.59,38.59,33500.0,21.0459,21.0513,21.0404,21.0404,33500.0
2013-06-18 13:00:00,38.59,38.6,38.5,38.5,38400.0,21.0404,21.0459,20.9914,20.9914,38400.0
2013-06-18 13:05:00,38.49,38.5,38.44,38.44,52000.0,20.9859,20.9914,20.9587,20.9587,52000.0
2013-06-18 13:10:00,38.44,38.44,38.41,38.42,17200.0,20.9587,20.9587,20.9423,20.9477,17200.0
2013-06-18 13:15:00,38.42,38.43,38.39,38.4,38400.0,20.9477,20.9532,20.9314,20.9368,38400.0
2013-06-18 13:20:00,38.4,38.46,38.39,38.46,21500.0,20.9368,20.9696,20.9314,20.9696,21500.0
2013-06-18 13:25:00,38.46,38.46,38.43,38.43,18600.0,20.9696,20.9696,20.9532,20.9532,18600.0
2013-06-18 13:30:00,38.44,38.45,38.41,38.41,32300.0,20.9587,20.9641,20.9423,20.9423,32300.0
2013-06-18 13:35:00,38.42,38.42,38.39,38.4,25800.0,20.9477,20.9477,20.9314,20.9368,25800.0
2013-06-18 13:40:00,38.4,38.46,38.39,38.46,11800.0,20.9368,20.9696,20.9314,20.9696,11800.0
2013-06-18 13:45:00,38.46,38.49,38.45,38.48,15100.0,20.9696,20.9859,20.9641,20.9805,15100.0
2013-06-18 13:50:00,38.48,38.51,38.46,38.51,12100.0,20.9805,20.9968,20.9696,20.9968,12100.0
2013-06-18 13:55:00,38.51,38.53,38.49,38.52,20200.0,20.9968,21.0077,20.9859,21.0023,20200.0
2013-06-18 14:00:00,38.52,38.52,38.46,38.5,32800.0,21.0023,21.0023,20.9696,20.9914,32800.0
2013-06-18 14:05:00,38.5,38.53,38.5,38.52,33200.0,20.9914,21.0077,20.9914,21.0023,33200.0
2013-06-18 14:10:00,38.52,38.57,38.52,38.57,20200.0,21.0023,21.0295,21.0023,21.0295,20200.0
2013-06-18 14:15:00,38.56,38.57,38.52,38.52,26800.0,21.0241,21.0295,21.0023,21.0023,26800.0
2013-06-18 14:20:00,38.53,38.55,38.52,38.54,20400.0,21.0077,21.0186,21.0023,21.0132,20400.0
2013-06-18 14:25:00,38.54,38.56,38.49,38.53,29100.0,21.0132,21.0241,20.9859,21.0077,29100.0
2013-06-18 14:30:00,38.53,38.56,38.52,38.56,25400.0,21.0077,21.0241,21.0023,21.0241,25400.0
2013-06-18 14:35:00,38.55,38.56,38.53,38.54,16300.0,21.0186,21.0241,21.0077,21.0132,16300.0
2013-06-18 14:40:00,38.54,38.55,38.53,38.53,22600.0,21.0132,21.0186,21.0077,21.0077,22600.0
2013-06-18 14:45:00,38.53,38.55,38.51,38.54,40800.0,21.0077,21.0186,20.9968,21.0132,40800.0
2013-06-18 14:50:00,38.55,38.56,38.53,38.54,23200.0,21.0186,21.0241,21.0077,21.0132,23200.0
2013-06-18 14:55:00,38.55,38.58,38.55,38.58,29800.0,21.0186,21.035,21.0186,21.035,29800.0
2013-06-18 15:00:00,38.59,38.59,38.57,38.58,22100.0,21.0404,21.0404,21.0295,21.035,22100.0
2013-06-18 15:05:00,38.57,38.57,38.51,38.52,27800.0,21.0295,21.0295,20.9968,21.0023,27800.0
2013-06-18 15:10:00,38.52,38.53,38.5,38.51,23100.0,21.0023,21.0077,20.9914,20.9968,23100.0
2013-06-18 15:15:00,38.5,38.57,38.5,38.57,19400.0,20.9914,21.0295,20.9914,21.0295,19400.0
2013-06-18 15:20:00,38.57,38.57,38.54,38.54,35300.0,21.0295,21.0295,21.0132,21.0132,35300.0
2013-06-18 15:25:00,38.54,38.6,38.54,38.6,34200.0,21.0132,21.0459,21.0132,21.0459,34200.0
2013-06-18 15:30:00,38.6,38.61,38.58,38.59,21800.0,21.0459,21.0513,21.035,21.0404,21800.0
2013-06-18 15:35:00,38.57,38.57,38.54,38.57,29400.0,21.0295,21.0295,21.0132,21.0295,29400.0
2013-06-18 15:40:00,38.57,38.6,38.54,38.54,39500.0,21.0295,21.0459,21.0132,21.0132,39500.0
2013-06-18 15:45:00,38.55,38.57,38.51,38.52,76900.0,21.0186,21.0295,20.9968,21.0023,76900.0
2013-06-18 15:50:00,38.53,38.54,38.5,38.51,59200.0,21.0077,21.0132,20.9914,20.9968,59200.0
2013-06-18 15:55:00,38.52,38.56,38.52,38.56,264000.0,21.0023,21.0241,21.0023,21.0241,264000.0
2013-06-19 09:30:00,38.55,38.59,38.49,38.5,35800.0,21.0186,21.0404,20.9859,20.9914,35800.0
2013-06-19 09:35:00,38.49,38.52,38.42,38.47,36600.0,20.9859,21.0023,20.9477,20.975,36600.0
2013-06-19 09:40:00,38.46,38.47,38.41,38.43,14700.0,20.9696,20.975,20.9423,20.9532,14700.0
2013-06-19 09:45:00,38.44,38.46,38.42,38.43,26100.0,20.9587,20.9696,20.9477,20.9532,26100.0
2013-06-19 09:50:00,38.43,38.44,38.38,38.4,25100.0,20.9532,20.9587,20.9259,20.9368,25100.0
2013-06-19 09:55:00,38.4,38.41,38.37,38.4,27400.0,20.9368,20.9423,20.9205,20.9368,27400.0
2013-06-19 10:00:00,38.4,38.44,38.37,38.38,28700.0,20.9368,20.9587,20.9205,20.9259,28700.0
2013-06-19 10:05:00,38.38,38.48,38.38,38.48,22500.0,20.9259,20.9805,20.9259,20.9805,22500.0
2013-06-19 10:10:00,38.48,38.56,38.47,38.55,20700.0,20.9805,21.0241,20.975,21.0186,20700.0
2013-06-19 10:15:00,38.55,38.56,38.51,38.54,27400.0,21.0186,21.0241,20.9968,21.0132,27400.0
2013-06-19 10:20:00,38.53,38.56,38.5,38.51,20500.0,21.0077,21.0241,20.9914,20.9968,20500.0
2013-06-19 10:25:00,38.52,38.56,38.5,38.5,34700.0,21.0023,21.0241,20.9914,20.9914,34700.0
2013-06-19 10:30:00,38.5,38.54,38.5,38.53,32600.0,20.9914,21.0132,20.9914,21.0077,32600.0
2013-06-19 10:35:00,38.52,38.55,38.5,38.54,43600.0,21.0023,21.0186,20.9914,21.0132,43600.0
2013-06-19 10:40:00,38.55,38.61,38.54,38.61,34700.0,21.0186,21.0513,21.0132,21.0513,34700.0
2013-06-19 10:45:00,38.62,38.62,38.58,38.61,19900.0,21.0568,21.0568,21.035,21.0513,19900.0
2013-06-19 10:50:00,38.61,38.65,38.61,38.62,20800.0,21.0513,21.0732,21.0513,21.0568,20800.0
2013-06-19 10:55:00,38.62,38.64,38.61,38.63,34200.0,21.0568,21.0677,21.0513,21.0622,34200.0
2013-06-19 11:00:00,38.63,38.68,38.62,38.68,23500.0,21.0622,21.0895,21.0568,21.0895,23500.0
2013-06-19 11:05:00,38.68,38.7,38.66,38.67,30700.0,21.0895,21.1004,21.0786,21.0841,30700.0
2013-06-19 11:10:00,38.68,38.74,38.67,38.74,25500.0,21.0895,21.1222,21.0841,21.1222,25500.0
2013-06-19 11:15:00,38.74,38.8,38.73,38.8,16900.0,21.1222,21.1549,21.1168,21.1549,16900.0
2013-06-19 11:20:00,38.8,38.82,38.79,38.82,16400.0,21.1549,21.1658,21.1495,21.1658,16400.0
2013-06-19 11:25:00,38.82,38.82,38.77,38.78,33500.0,21.1658,21.1658,21.1386,21.144,33500.0
2013-06-19 11:30:00,38.78,38.8,38.77,38.79,25000.0,21.144,21.1549,21.1386,21.1495,25000.0
2013-06-19 11:35:00,38.79,38.8,38.74,38.76,23900.0,21.1495,21.1549,21.1222,21.1331,23900.0
2013-06-19 11:40:00,38.76,38.77,38.74,38.74,20400.0,21.1331,21.1386,21.1222,21.1222,20400.0
2013-06-19 11:45:00,38.74,38.78,38.74,38.77,29200.0,21.1222,21.144,21.1222,21.1386,29200.0
2013-06-19 11:50:00,38.77,38.78,38.75,38.77,20300.0,21.1386,21.144,21.1277,21.1386,20300.0
2013-06-19 11:55:00,38.77,38.77,38.72,38.72,18500.0,21.1386,21.1386,21.1113,21.1113,18500.0
2013-06-19 12:00:00,38.73,38.73,38.68,38.71,17800.0,21.1168,21.1168,21.0895,21.1059,17800.0
2013-06-19 12:05:00,38.71,38.72,38.68,38.7,18500.0,21.1059,21.1113,21.0895,21.1004,18500.0
2013-06-19 12:10:00,38.7,38.7,38.67,38.69,21300.0,21.1004,21.1004,21.0841,21.095,21300.0
2013-06-19 12:15:00,38.69,38.7,38.68,38.7,11000.0,21.095,21.1004,21.0895,21.1004,11000.0
2013-06-19 12:20:00,38.7,38.7,38.69,38.7,19100.0,21.1004,21.1004,21.095,21.1004,19100.0
2013-06-19 12:25:00,38.7,38.74,38.7,38.73,49000.0,21.1004,21.1222,21.1004,21.1168,49000.0
2013-06-19 12:30:00,38.73,38.73,38.64,38.64,106300.0,21.1168,21.1168,21.0677,21.0677,106300.0
2013-06-19 12:35:00,38.65,38.7,38.64,38.7,28500.0,21.0732,21.1004,21.0677,21.1004,28500.0
2013-06-19 12:40:00,38.7,38.73,38.7,38.73,21800.0,21.1004,21.1168,21.1004,21.1168,21800.0
2013-06-19 12:45:00,38.73,38.73,38.72,38.73,13700.0,21.1168,21.1168,21.1113,21.1168,13700.0
2013-06-19 12:50:00,38.73,38.73,38.7,38.72,31200.0,21.1168,21.1168,21.1004,21.1113,31200.0
2013-06-19 12:55:00,38.71,38.71,38.65,38.65,23500.0,21.1059,21.1059,21.0732,21.0732,23500.0
2013-06-19 13:00:00,38.65,38.66,38.64,38.65,16600.0,21.0732,21.0786,21.0677,21.0732,16600.0
2013-06-19 13:05:00,38.65,38.66,38.64,38.64,17900.0,21.0732,21.0786,21.0677,21.0677,17900.0
2013-06-19 13:10:00,38.65,38.66,38.65,38.65,14600.0,21.0732,21.0786,21.0732,21.0732,14600.0
2013-06-19 13:15:00,38.65,38.66,38.64,38.65,26600.0,21.0732,21.0786,21.0677,21.0732,26600.0
2013-06-19 13:20:00,38.65,38.65,38.61,38.63,29500.0,21.0732,21.0732,21.0513,21.0622,29500.0
2013-06-19 13:25:00,38.63,38.68,38.6,38.64,56800.0,21.0622,21.0895,21.0459,21.0677,56800.0
2013-06-19 13:30:00,38.65,38.68,38.65,38.68,13100.0,21.0732,21.0895,21.0732,21.0895,13100.0
2013-06-19 13:35:00,38.68,38.71,38.68,38.71,20200.0,21.0895,21.1059,21.0895,21.1059,20200.0
2013-06-19 13:40:00,38.71,38.73,38.71,38.72,21400.0,21.1059,21.1168,21.1059,21.1113,21400.0
2013-06-19 13:45:00,38.72,38.74,38.71,38.73,24000.0,21.1113,21.1222,21.1059,21.1168,24000.0
2013-06-19 13:50:00,38.73,38.78,38.73,38.78,17900.0,21.1168,21.144,21.1168,21.144,17900.0
2013-06-19 13:55:00,38.78,38.89,38.78,38.89,31800.0,21.144,21.204,21.144,21.204,31800.0
2013-06-19 14:00:00,38.89,38.9,38.63,38.63,64700.0,21.204,21.2095,21.0622,21.0622,64700.0
2013-06-19 14:05:00,38.63,38.72,38.6,38.69,33700.0,21.0622,21.1113,21.0459,21.095,33700.0
2013-06-19 14:10:00,38.69,38.84,38.65,38.8,48000.0,21.095,21.1767,21.0732,21.1549,48000.0
2013-06-19 14:15:00,38.79,38.85,38.77,38.79,64400.0,21.1495,21.1822,21.1386,21.1495,64400.0
2013-06-19 14:20:00,38.79,38.81,38.63,38.67,40300.0,21.1495,21.1604,21.0622,21.0841,40300.0
2013-06-19 14:25:00,38.68,38.73,38.64,38.73,32600.0,21.0895,21.1168,21.0677,21.1168,32600.0
2013-06-19 14:30:00,38.71,38.72,38.61,38.62,75900.0,21.1059,21.1113,21.0513,21.0568,75900.0
2013-06-19 14:35:00,38.63,38.79,38.6,38.7,66300.0,21.0622,21.1495,21.0459,21.1004,66300.0
2013-06-19 14:40:00,38.69,38.76,38.65,38.72,64600.0,21.095,21.1331,21.0732,21.1113,64600.0
2013-06-19 14:45:00,38.71,38.72,38.52,38.59,46300.0,21.1059,21.1113,21.0023,21.0404,46300.0
2013-06-19 14:50:00,38.58,38.58,38.45,38.45,55900.0,21.035,21.035,20.9641,20.9641,55900.0
2013-06-19 14:55:00,38.45,38.45,38.26,38.31,76100.0,20.9641,20.9641,20.8605,20.8878,76100.0
2013-06-19 15:00:00,38.31,38.37,38.25,38.32,70100.0,20.8878,20.9205,20.8551,20.8932,70100.0
2013-06-19 15:05:00,38.32,38.32,38.16,38.2,91700.0,20.8932,20.8932,20.806,20.8278,91700.0
2013-06-19 15:10:00,38.2,38.23,38.15,38.17,69700.0,20.8278,20.8442,20.8005,20.8114,69700.0
2013-06-19 15:15:00,38.17,38.22,38.14,38.16,51200.0,20.8114,20.8387,20.7951,20.806,51200.0
2013-06-19 15:20:00,38.16,38.27,38.16,38.27,59800.0,20.806,20.866,20.806,20.866,59800.0
2013-06-19 15:25:00,38.26,38.38,38.25,38.38,42700.0,20.8605,20.9259,20.8551,20.9259,42700.0
2013-06-19 15:30:00,38.38,38.38,38.26,38.26,90600.0,20.9259,20.9259,20.8605,20.8605,90600.0
2013-06-19 15:35:00,38.26,38.31,38.22,38.22,38400.0,20.8605,20.8878,20.8387,20.8387,38400.0
2013-06-19 15:40:00,38.23,38.25,38.16,38.17,52600.0,20.8442,20.8551,20.806,20.8114,52600.0
2013-06-19 15:45:00,38.18,38.18,38.07,38.12,69100.0,20.8169,20.8169,20.7569,20.7842,69100.0
2013-06-19 15:50:00,38.11,38.15,38.05,38.14,110800.0,20.7787,20.8005,20.746,20.7951,110800.0
2013-06-19 15:55:00,38.14,38.16,38.07,38.08,151000.0,20.7951,20.806,20.7569,20.7624,151000.0
2013-06-20 09:30:00,37.69,37.74,37.18,37.19,186500.0,20.5497,20.577,20.2717,20.2771,186500.0
2013-06-20 09:35:00,37.21,37.22,37.05,37.05,204200.0,20.288,20.2935,20.2008,20.2008,204200.0
2013-06-20 09:40:00,37.05,37.25,36.91,37.22,208900.0,20.2008,20.3098,20.1244,20.2935,208900.0
2013-06-20 09:45:00,37.21,37.29,37.2,37.26,145700.0,20.288,20.3316,20.2826,20.3153,145700.0
2013-06-20 09:50:00,37.25,37.27,37.17,37.19,58400.0,20.3098,20.3207,20.2662,20.2771,58400.0
2013-06-20 09:55:00,37.18,37.19,37.09,37.09,69500.0,20.2717,20.2771,20.2226,20.2226,69500.0
2013-06-20 10:00:00,37.12,37.18,37.08,37.11,58700.0,20.2389,20.2717,20.2171,20.2335,58700.0
2013-06-20 10:05:00,37.1,37.2,37.1,37.16,65800.0,20.228,20.2826,20.228,20.2608,65800.0
2013-06-20 10:10:00,37.16,37.16,36.99,37.05,60000.0,20.2608,20.2608,20.1681,20.2008,60000.0
2013-06-20 10:15:00,37.06,37.06,36.9,36.94,59000.0,20.2062,20.2062,20.119,20.1408,59000.0
2013-06-20 10:20:00,36.94,36.97,36.92,36.94,79600.0,20.1408,20.1572,20.1299,20.1408,79600.0
2013-06-20 10:25:00,36.94,36.94,36.77,36.79,136100.0,20.1408,20.1408,20.0481,20.059,136100.0
2013-06-20 10:30:00,36.77,36.8,36.68,36.8,88300.0,20.0481,20.0645,19.999,20.0645,88300.0
2013-06-20 10:35:00,36.8,36.88,36.76,36.88,84600.0,20.0645,20.1081,20.0427,20.1081,84600.0
2013-06-20 10:40:00,36.87,36.94,36.67,36.68,103400.0,20.1026,20.1408,19.9936,19.999,103400.0
2013-06-20 10:45:00,36.68,36.82,36.63,36.81,222500.0,19.999,20.0754,19.9718,20.0699,222500.0
2013-06-20 10:50:00,36.81,36.94,36.8,36.89,61900.0,20.0699,20.1408,20.0645,20.1135,61900.0
2013-06-20 10:55:00,36.9,36.92,36.8,36.9,58600.0,20.119,20.1299,20.0645,20.119,58600.0
2013-06-20 11:00:00,36.9,36.93,36.86,36.89,55900.0,20.119,20.1354,20.0972,20.1135,55900.0
2013-06-20 11:05:00,36.89,36.92,36.82,36.83,46100.0,20.1135,20.1299,20.0754,20.0808,46100.0
2013-06-20 11:10:00,36.82,36.86,36.77,36.8,132500.0,20.0754,20.0972,20.0481,20.0645,132500.0
2013-06-20 11:15:00,36.81,36.84,36.69,36.73,49200.0,20.0699,20.0863,20.0045,20.0263,49200.0
2013-06-20 11:20:00,36.75,36.77,36.67,36.71,78000.0,20.0372,20.0481,19.9936,20.0154,78000.0
2013-06-20 11:25:00,36.71,36.71,36.58,36.63,127400.0,20.0154,20.0154,19.9445,19.9718,127400.0
2013-06-20 11:30:00,36.63,36.7,36.59,36.59,76500.0,19.9718,20.01,19.95,19.95,76500.0
2013-06-20 11:35:00,36.59,36.7,36.58,36.68,115500.0,19.95,20.01,19.9445,19.999,115500.0
2013-06-20 11:40:00,36.68,36.75,36.66,36.71,79900.0,19.999,20.0372,19.9881,20.0154,79900.0
2013-06-20 11:45:00,36.7,36.74,36.6,36.6,90400.0,20.01,20.0318,19.9554,19.9554,90400.0
2013-06-20 11:50:00,36.61,36.61,36.45,36.5,222800.0,19.9609,19.9609,19.8736,19.9009,222800.0
2013-06-20 11:55:00,36.5,36.62,36.48,36.49,105300.0,19.9009,19.9663,19.89,19.8955,105300.0
2013-06-20 12:00:00,36.48,36.67,36.48,36.57,82300.0,19.89,19.9936,19.89,19.9391,82300.0
2013-06-20 12:05:00,36.57,36.62,36.55,36.62,91100.0,19.9391,19.9663,19.9282,19.9663,91100.0
2013-06-20 12:10:00,36.62,36.69,36.59,36.63,108500.0,19.9663,20.0045,19.95,19.9718,108500.0
2013-06-20 12:15:00,36.64,36.7,36.63,36.63,132600.0,19.9772,20.01,19.9718,19.9718,132600.0
2013-06-20 12:20:00,36.63,36.63,36.56,36.61,40500.0,19.9718,19.9718,19.9336,19.9609,40500.0
2013-06-20 12:25:00,36.61,36.62,36.55,36.55,60100.0,19.9609,19.9663,19.9282,19.9282,60100.0
2013-06-20 12:30:00,36.56,36.64,36.54,36.61,145400.0,19.9336,19.9772,19.9227,19.9609,145400.0
2013-06-20 12:35:00,36.6,36.64,36.6,36.63,58500.0,19.9554,19.9772,19.9554,19.9718,58500.0
2013-06-20 12:40:00,36.63,36.65,36.6,36.64,36400.0,19.9718,19.9827,19.9554,19.9772,36400.0
2013-06-20 12:45:00,36.63,36.64,36.59,36.59,46200.0,19.9718,19.9772,19.95,19.95,46200.0
2013-06-20 12:50:00,36.59,36.69,36.59,36.65,64800.0,19.95,20.0045,19.95,19.9827,64800.0
2013-06-20 12:55:00,36.65,36.67,36.63,36.67,22600.0,19.9827,19.9936,19.9718,19.9936,22600.0
2013-06-20 13:00:00,36.66,36.67,36.62,36.63,49400.0,19.9881,19.9936,19.9663,19.9718,49400.0
2013-06-20 13:05:00,36.63,36.7,36.63,36.7,31500.0,19.9718,20.01,19.9718,20.01,31500.0
2013-06-20 13:10:00,36.7,36.74,36.69,36.7,135400.0,20.01,20.0318,20.0045,20.01,135400.0
2013-06-20 13:15:00,36.71,36.72,36.59,36.63,75800.0,20.0154,20.0209,19.95,19.9718,75800.0
2013-06-20 13:20:00,36.63,36.68,36.6,36.66,70900.0,19.9718,19.999,19.9554,19.9881,70900.0
2013-06-20 13:25:00,36.66,36.66,36.6,36.64,35400.0,19.9881,19.9881,19.9554,19.9772,35400.0
2013-06-20 13:30:00,36.64,36.67,36.64,36.65,32800.0,19.9772,19.9936,19.9772,19.9827,32800.0
2013-06-20 13:35:00,36.64,36.65,36.51,36.52,72200.0,19.9772,19.9827,19.9064,19.9118,72200.0
2013-06-20 13:40:00,36.52,36.6,36.51,36.58,35900.0,19.9118,19.9554,19.9064,19.9445,35900.0
2013-06-20 13:45:00,36.59,36.6,36.53,36.58,45500.0,19.95,19.9554,19.9173,19.9445,45500.0
2013-06-20 13:50:00,36.57,36.59,36.52,36.58,25900.0,19.9391,19.95,19.9118,19.9445,25900.0
2013-06-20 13:55:00,36.58,36.64,36.58,36.62,43000.0,19.9445,19.9772,19.9445,19.9663,43000.0
2013-06-20 14:00:00,36.61,36.62,36.56,36.6,71300.0,19.9609,19.9663,19.9336,19.9554,71300.0
2013-06-20 14:05:00,36.59,36.6,36.54,36.54,33700.0,19.95,19.9554,19.9227,19.9227,33700.0
2013-06-20 14:10:00,36.55,36.55,36.48,36.52,55500.0,19.9282,19.9282,19.89,19.9118,55500.0
2013-06-20 14:15:00,36.53,36.56,36.52,36.53,29700.0,19.9173,19.9336,19.9118,19.9173,29700.0
2013-06-20 14:20:00,36.54,36.55,36.44,36.44,91800.0,19.9227,19.9282,19.8682,19.8682,91800.0
2013-06-20 14:25:00,36.44,36.47,36.35,36.38,132000.0,19.8682,19.8845,19.8191,19.8355,132000.0
2013-06-20 14:30:00,36.38,36.44,36.36,36.44,55800.0,19.8355,19.8682,19.8246,19.8682,55800.0
2013-06-20 14:35:00,36.44,36.49,36.44,36.47,51400.0,19.8682,19.8955,19.8682,19.8845,51400.0
2013-06-20 14:40:00,36.46,36.56,36.46,36.55,43800.0,19.8791,19.9336,19.8791,19.9282,43800.0
2013-06-20 14:45:00,36.55,36.6,36.51,36.51,155900.0,19.9282,19.9554,19.9064,19.9064,155900.0
2013-06-20 14:50:00,36.51,36.51,36.41,36.41,79600.0,19.9064,19.9064,19.8518,19.8518,79600.0
2013-06-20 14:55:00,36.41,36.44,36.35,36.35,51900.0,19.8518,19.8682,19.8191,19.8191,51900.0
2013-06-20 15:00:00,36.36,36.42,36.32,36.39,71300.0,19.8246,19.8573,19.8028,19.8409,71300.0
2013-06-20 15:05:00,36.4,36.5,36.39,36.48,88400.0,19.8464,19.9009,19.8409,19.89,88400.0
2013-06-20 15:10:00,36.48,36.49,36.43,36.45,85000.0,19.89,19.8955,19.8627,19.8736,85000.0
2013-06-20 15:15:00,36.45,36.45,36.35,36.35,96100.0,19.8736,19.8736,19.8191,19.8191,96100.0
2013-06-20 15:20:00,36.35,36.41,36.29,36.3,87000.0,19.8191,19.8518,19.7864,19.7919,87000.0
2013-06-20 15:25:00,36.3,36.32,36.27,36.32,229800.0,19.7919,19.8028,19.7755,19.8028,229800.0
2013-06-20 15:30:00,36.31,36.36,36.28,36.32,102500.0,19.7973,19.8246,19.781,19.8028,102500.0
2013-06-20 15:35:00,36.32,36.36,36.24,36.24,107200.0,19.8028,19.8246,19.7591,19.7591,107200.0
2013-06-20 15:40:00,36.24,36.26,36.18,36.22,198500.0,19.7591,19.77,19.7264,19.7482,198500.0
2013-06-20 15:45:00,36.21,36.22,36.1,36.19,226500.0,19.7428,19.7482,19.6828,19.7319,226500.0
2013-06-20 15:50:00,36.18,36.24,36.18,36.24,333900.0,19.7264,19.7591,19.7264,19.7591,333900.0
2013-06-20 15:55:00,36.23,36.38,36.22,36.31,500100.0,19.7537,19.8355,19.7482,19.7973,500100.0
2013-06-21 09:30:00,36.83,36.83,36.4,36.5,828600.0,20.0808,20.0808,19.8464,19.9009,828600.0
2013-06-21 09:35:00,36.51,36.71,36.51,36.68,79600.0,19.9064,20.0154,19.9064,19.999,79600.0
2013-06-21 09:40:00,36.68,36.78,36.64,36.78,38900.0,19.999,20.0536,19.9772,20.0536,38900.0
2013-06-21 09:45:00,36.79,36.82,36.72,36.79,54500.0,20.059,20.0754,20.0209,20.059,54500.0
2013-06-21 09:50:00,36.79,36.79,36.71,36.73,35100.0,20.059,20.059,20.0154,20.0263,35100.0
2013-06-21 09:55:00,36.72,36.72,36.65,36.66,41400.0,20.0209,20.0209,19.9827,19.9881,41400.0
2013-06-21 10:00:00,36.66,36.7,36.65,36.66,61600.0,19.9881,20.01,19.9827,19.9881,61600.0
2013-06-21 10:05:00,36.65,36.66,36.58,36.59,59400.0,19.9827,19.9881,19.9445,19.95,59400.0
2013-06-21 10:10:00,36.6,36.6,36.47,36.5,54200.0,19.9554,19.9554,19.8845,19.9009,54200.0
2013-06-21 10:15:00,36.5,36.5,36.38,36.4,47100.0,19.9009,19.9009,19.8355,19.8464,47100.0
2013-06-21 10:20:00,36.41,36.46,36.4,36.42,55900.0,19.8518,19.8791,19.8464,19.8573,55900.0
2013-06-21 10:25:00,36.41,36.41,36.36,36.4,56200.0,19.8518,19.8518,19.8246,19.8464,56200.0
2013-06-21 10:30:00,36.39,36.43,36.35,36.37,37300.0,19.8409,19.8627,19.8191,19.83,37300.0
2013-06-21 10:35:00,36.37,36.38,36.32,36.32,53900.0,19.83,19.8355,19.8028,19.8028,53900.0
2013-06-21 10:40:00,36.32,36.4,36.31,36.39,41200.0,19.8028,19.8464,19.7973,19.8409,41200.0
2013-06-21 10:45:00,36.39,36.52,36.39,36.45,35200.0,19.8409,19.9118,19.8409,19.8736,35200.0
2013-06-21 10:50:00,36.45,36.55,36.44,36.53,32500.0,19.8736,19.9282,19.8682,19.9173,32500.0
2013-06-21 10:55:00,36.53,36.54,36.44,36.45,37200.0,19.9173,19.9227,19.8682,19.8736,37200.0
2013-06-21 11:00:00,36.45,36.46,36.31,36.32,34700.0,19.8736,19.8791,19.7973,19.8028,34700.0
2013-06-21 11:05:00,36.33,36.38,36.29,36.36,31500.0,19.8082,19.8355,19.7864,19.8246,31500.0
2013-06-21 11:10:00,36.36,36.38,36.33,36.34,37500.0,19.8246,19.8355,19.8082,19.8137,37500.0
2013-06-21 11:15:00,36.34,36.42,36.34,36.39,26400.0,19.8137,19.8573,19.8137,19.8409,26400.0
2013-06-21 11:20:00,36.38,36.38,36.27,36.28,35800.0,19.8355,19.8355,19.7755,19.781,35800.0
2013-06-21 11:25:00,36.29,36.29,36.16,36.16,75500.0,19.7864,19.7864,19.7155,19.7155,75500.0
2013-06-21 11:30:00,36.16,36.16,36.03,36.07,113000.0,19.7155,19.7155,19.6446,19.6665,113000.0
2013-06-21 11:35:00,36.08,36.17,36.07,36.16,92800.0,19.6719,19.721,19.6665,19.7155,92800.0
2013-06-21 11:40:00,36.17,36.22,36.14,36.14,60400.0,19.721,19.7482,19.7046,19.7046,60400.0
2013-06-21 11:45:00,36.14,36.15,36.09,36.1,67000.0,19.7046,19.7101,19.6774,19.6828,67000.0
2013-06-21 11:50:00,36.1,36.12,36.09,36.1,73000.0,19.6828,19.6937,19.6774,19.6828,73000.0
2013-06-21 11:55:00,36.09,36.12,36.08,36.1,68100.0,19.6774,19.6937,19.6719,19.6828,68100.0
2013-06-21 12:00:00,36.11,36.25,36.11,36.25,42400.0,19.6883,19.7646,19.6883,19.7646,42400.0
2013-06-21 12:05:00,36.24,36.26,36.22,36.22,59000.0,19.7591,19.77,19.7482,19.7482,59000.0
2013-06-21 12:10:00,36.21,36.21,36.13,36.13,21500.0,19.7428,19.7428,19.6992,19.6992,21500.0
2013-06-21 12:15:00,36.13,36.13,36.05,36.07,25700.0,19.6992,19.6992,19.6556,19.6665,25700.0
2013-06-21 12:20:00,36.07,36.07,35.92,35.94,81600.0,19.6665,19.6665,19.5847,19.5956,81600.0
2013-06-21 12:25:00,35.95,36.01,35.95,35.97,40400.0,19.601,19.6337,19.601,19.6119,40400.0
2013-06-21 12:30:00,35.98,36.01,35.93,35.95,46800.0,19.6174,19.6337,19.5901,19.601,46800.0
2013-06-21 12:35:00,35.95,35.99,35.94,35.98,24500.0,19.601,19.6228,19.5956,19.6174,24500.0
2013-06-21 12:40:00,35.98,36.03,35.89,36.0,101900.0,19.6174,19.6446,19.5683,19.6283,101900.0
2013-06-21 12:45:00,36.0,36.08,36.0,36.05,124000.0,19.6283,19.6719,19.6283,19.6556,124000.0
2013-06-21 12:50:00,36.04,36.13,35.99,36.12,319000.0,19.6501,19.6992,19.6228,19.6937,319000.0
2013-06-21 12:55:00,36.1,36.24,36.09,36.23,76500.0,19.6828,19.7591,19.6774,19.7537,76500.0
2013-06-21 13:00:00,36.23,36.24,36.05,36.08,70200.0,19.7537,19.7591,19.6556,19.6719,70200.0
2013-06-21 13:05:00,36.09,36.21,36.09,36.21,55200.0,19.6774,19.7428,19.6774,19.7428,55200.0
2013-06-21 13:10:00,36.2,36.3,36.2,36.29,77800.0,19.7373,19.7919,19.7373,19.7864,77800.0
2013-06-21 13:15:00,36.29,36.35,36.28,36.33,108000.0,19.7864,19.8191,19.781,19.8082,108000.0
2013-06-21 13:20:00,36.34,36.34,36.29,36.3,32600.0,19.8137,19.8137,19.7864,19.7919,32600.0
2013-06-21 13:25:00,36.3,36.37,36.3,36.34,31300.0,19.7919,19.83,19.7919,19.8137,31300.0
2013-06-21 13:30:00,36.34,36.35,36.25,36.3,65800.0,19.8137,19.8191,19.7646,19.7919,65800.0
2013-06-21 13:35:00,36.3,36.3,36.25,36.25,44600.0,19.7919,19.7919,19.7646,19.7646,44600.0
2013-06-21 13:40:00,36.26,36.26,36.22,36.23,48000.0,19.77,19.77,19.7482,19.7537,48000.0
2013-06-21 13:45:00,36.23,36.29,36.21,36.25,48600.0,19.7537,19.7864,19.7428,19.7646,48600.0
2013-06-21 13:50:00,36.25,36.3,36.22,36.23,53400.0,19.7646,19.7919,19.7482,19.7537,53400.0
2013-06-21 13:55:00,36.23,36.24,36.17,36.23,52000.0,19.7537,19.7591,19.721,19.7537,52000.0
2013-06-21 14:00:00,36.23,36.23,36.16,36.18,51300.0,19.7537,19.7537,19.7155,19.7264,51300.0
2013-06-21 14:05:00,36.17,36.17,36.13,36.14,44400.0,19.721,19.721,19.6992,19.7046,44400.0
2013-06-21 14:10:00,36.14,36.21,36.14,36.21,66200.0,19.7046,19.7428,19.7046,19.7428,66200.0
2013-06-21 14:15:00,36.2,36.27,36.2,36.27,59000.0,19.7373,19.7755,19.7373,19.7755,59000.0
2013-06-21 14:20:00,36.27,36.29,36.24,36.24,67400.0,19.7755,19.7864,19.7591,19.7591,67400.0
2013-06-21 14:25:00,36.25,36.29,36.24,36.27,71500.0,19.7646,19.7864,19.7591,19.7755,71500.0
2013-06-21 14:30:00,36.27,36.28,36.22,36.23,82400.0,19.7755,19.781,19.7482,19.7537,82400.0
2013-06-21 14:35:00,36.23,36.24,36.2,36.22,98800.0,19.7537,19.7591,19.7373,19.7482,98800.0
2013-06-21 14:40:00,36.22,36.23,36.17,36.22,60900.0,19.7482,19.7537,19.721,19.7482,60900.0
2013-06-21 14:45:00,36.22,36.27,36.21,36.22,68600.0,19.7482,19.7755,19.7428,19.7482,68600.0
2013-06-21 14:50:00,36.22,36.25,36.22,36.23,37600.0,19.7482,19.7646,19.7482,19.7537,37600.0
2013-06-21 14:55:00,36.23,36.3,36.19,36.3,55800.0,19.7537,19.7919,19.7319,19.7919,55800.0
2013-06-21 15:00:00,36.3,36.35,36.29,36.34,38400.0,19.7919,19.8191,19.7864,19.8137,38400.0
2013-06-21 15:05:00,36.34,36.45,36.34,36.45,58400.0,19.8137,19.8736,19.8137,19.8736,58400.0
2013-06-21 15:10:00,36.45,36.53,36.45,36.49,60000.0,19.8736,19.9173,19.8736,19.8955,60000.0
2013-06-21 15:15:00,36.49,36.51,36.35,36.35,52900.0,19.8955,19.9064,19.8191,19.8191,52900.0
2013-06-21 15:20:00,36.36,36.4,36.33,36.4,53200.0,19.8246,19.8464,19.8082,19.8464,53200.0
2013-06-21 15:25:00,36.4,36.42,36.38,36.41,51700.0,19.8464,19.8573,19.8355,19.8518,51700.0
2013-06-21 15:30:00,36.41,36.45,36.38,36.39,45300.0,19.8518,19.8736,19.8355,19.8409,45300.0
2013-06-21 15:35:00,36.38,36.38,36.3,36.3,70900.0,19.8355,19.8355,19.7919,19.7919,70900.0
2013-06-21 15:40:00,36.31,36.32,36.18,36.18,82600.0,19.7973,19.8028,19.7264,19.7264,82600.0
2013-06-21 15:45:00,36.19,36.31,36.19,36.3,132500.0,19.7319,19.7973,19.7319,19.7919,132500.0
2013-06-21 15:50:00,36.3,36.33,36.24,36.28,205800.0,19.7919,19.8082,19.7591,19.781,205800.0
2013-06-21 15:55:00,36.28,36.31,36.25,36.27,350600.0,19.781,19.7973,19.7646,19.7755,350600.0
2013-06-24 09:30:00,36.1,36.16,35.9,35.93,90200.0,19.6828,19.7155,19.5738,19.5901,90200.0
2013-06-24 09:35:00,35.93,35.95,35.8,35.94,116200.0,19.5901,19.601,19.5192,19.5956,116200.0
2013-06-24 09:40:00,35.93,35.98,35.86,35.89,49200.0,19.5901,19.6174,19.552,19.5683,49200.0
2013-06-24 09:45:00,35.89,35.9,35.85,35.89,164300.0,19.5683,19.5738,19.5465,19.5683,164300.0
2013-06-24 09:50:00,35.89,35.89,35.76,35.78,59900.0,19.5683,19.5683,19.4974,19.5083,59900.0
2013-06-24 09:55:00,35.78,35.81,35.75,35.77,59200.0,19.5083,19.5247,19.492,19.5029,59200.0
2013-06-24 10:00:00,35.75,35.78,35.69,35.78,80500.0,19.492,19.5083,19.4593,19.5083,80500.0
2013-06-24 10:05:00,35.77,35.8,35.72,35.78,69200.0,19.5029,19.5192,19.4756,19.5083,69200.0
2013-06-24 10:10:00,35.78,35.82,35.74,35.76,99000.0,19.5083,19.5301,19.4865,19.4974,99000.0
2013-06-24 10:15:00,35.75,35.77,35.73,35.75,150100.0,19.492,19.5029,19.4811,19.492,150100.0
2013-06-24 10:20:00,35.75,35.75,35.56,35.7,106700.0,19.492,19.492,19.3884,19.4647,106700.0
2013-06-24 10:25:00,35.7,35.75,35.66,35.68,152800.0,19.4647,19.492,19.4429,19.4538,152800.0
2013-06-24 10:30:00,35.67,35.67,35.52,35.54,43500.0,19.4484,19.4484,19.3666,19.3775,43500.0
2013-06-24 10:35:00,35.53,35.62,35.53,35.62,31800.0,19.372,19.4211,19.372,19.4211,31800.0
2013-06-24 10:40:00,35.61,35.75,35.58,35.74,34100.0,19.4157,19.492,19.3993,19.4865,34100.0
2013-06-24 10:45:00,35.73,35.78,35.67,35.72,41200.0,19.4811,19.5083,19.4484,19.4756,41200.0
2013-06-24 10:50:00,35.73,35.82,35.72,35.8,113800.0,19.4811,19.5301,19.4756,19.5192,113800.0
2013-06-24 10:55:00,35.8,35.95,35.8,35.9,53400.0,19.5192,19.601,19.5192,19.5738,53400.0
2013-06-24 11:00:00,35.9,35.96,35.85,35.94,31600.0,19.5738,19.6065,19.5465,19.5956,31600.0
2013-06-24 11:05:00,35.93,36.05,35.9,36.03,43600.0,19.5901,19.6556,19.5738,19.6446,43600.0
2013-06-24 11:10:00,36.04,36.05,35.93,35.94,27300.0,19.6501,19.6556,19.5901,19.5956,27300.0
2013-06-24 11:15:00,35.93,35.96,35.91,35.91,66400.0,19.5901,19.6065,19.5792,19.5792,66400.0
2013-06-24 11:20:00,35.9,35.91,35.79,35.81,60200.0,19.5738,19.5792,19.5138,19.5247,60200.0
2013-06-24 11:25:00,35.81,35.85,35.79,35.79,24500.0,19.5247,19.5465,19.5138,19.5138,24500.0
2013-06-24 11:30:00,35.79,35.9,35.78,35.84,39500.0,19.5138,19.5738,19.5083,19.5411,39500.0
2013-06-24 11:35:00,35.83,35.84,35.79,35.8,18100.0,19.5356,19.5411,19.5138,19.5192,18100.0
2013-06-24 11:40:00,35.8,35.88,35.78,35.8,31500.0,19.5192,19.5629,19.5083,19.5192,31500.0
2013-06-24 11:45:00,35.8,35.84,35.77,35.79,25800.0,19.5192,19.5411,19.5029,19.5138,25800.0
2013-06-24 11:50:00,35.79,35.84,35.76,35.82,47100.0,19.5138,19.5411,19.4974,19.5301,47100.0
2013-06-24 11:55:00,35.83,35.83,35.76,35.81,43700.0,19.5356,19.5356,19.4974,19.5247,43700.0
2013-06-24 12:00:00,35.81,35.86,35.79,35.83,23000.0,19.5247,19.552,19.5138,19.5356,23000.0
2013-06-24 12:05:00,35.82,35.82,35.73,35.75,41100.0,19.5301,19.5301,19.4811,19.492,41100.0
2013-06-24 12:10:00,35.75,35.77,35.71,35.76,17200.0,19.492,19.5029,19.4702,19.4974,17200.0
2013-06-24 12:15:00,35.75,35.81,35.74,35.79,22100.0,19.492,19.5247,19.4865,19.5138,22100.0
2013-06-24 12:20:00,35.8,35.84,35.78,35.8,39600.0,19.5192,19.5411,19.5083,19.5192,39600.0
2013-06-24 12:25:00,35.81,35.85,35.77,35.82,50500.0,19.5247,19.5465,19.5029,19.5301,50500.0
2013-06-24 12:30:00,35.82,35.86,35.82,35.85,66400.0,19.5301,19.552,19.5301,19.5465,66400.0
2013-06-24 12:35:00,35.86,35.92,35.85,35.86,34600.0,19.552,19.5847,19.5465,19.552,34600.0
2013-06-24 12:40:00,35.87,35.93,35.86,35.92,36300.0,19.5574,19.5901,19.552,19.5847,36300.0
2013-06-24 12:45:00,35.92,35.97,35.91,35.92,55700.0,19.5847,19.6119,19.5792,19.5847,55700.0
2013-06-24 12:50:00,35.92,35.96,35.91,35.95,31700.0,19.5847,19.6065,19.5792,19.601,31700.0
2013-06-24 12:55:00,35.96,36.06,35.95,36.04,39700.0,19.6065,19.661,19.601,19.6501,39700.0
2013-06-24 13:00:00,36.03,36.04,35.99,36.0,59400.0,19.6446,19.6501,19.6228,19.6283,59400.0
2013-06-24 13:05:00,36.01,36.01,35.94,35.94,68100.0,19.6337,19.6337,19.5956,19.5956,68100.0
2013-06-24 13:10:00,35.94,36.09,35.92,36.08,55900.0,19.5956,19.6774,19.5847,19.6719,55900.0
2013-06-24 13:15:00,36.09,36.11,36.03,36.11,35600.0,19.6774,19.6883,19.6446,19.6883,35600.0
2013-06-24 13:20:00,36.12,36.18,36.09,36.16,35900.0,19.6937,19.7264,19.6774,19.7155,35900.0
2013-06-24 13:25:00,36.16,36.2,36.1,36.2,59500.0,19.7155,19.7373,19.6828,19.7373,59500.0
2013-06-24 13:30:00,36.21,36.28,36.21,36.22,48800.0,19.7428,19.781,19.7428,19.7482,48800.0
2013-06-24 13:35:00,36.21,36.29,36.19,36.27,26300.0,19.7428,19.7864,19.7319,19.7755,26300.0
2013-06-24 13:40:00,36.27,36.37,36.27,36.35,53400.0,19.7755,19.83,19.7755,19.8191,53400.0
2013-06-24 13:45:00,36.36,36.38,36.28,36.31,30800.0,19.8246,19.8355,19.781,19.7973,30800.0
2013-06-24 13:50:00,36.31,36.31,36.22,36.24,23900.0,19.7973,19.7973,19.7482,19.7591,23900.0
2013-06-24 13:55:00,36.23,36.48,36.22,36.48,74300.0,19.7537,19.89,19.7482,19.89,74300.0
2013-06-24 14:00:00,36.48,36.65,36.47,36.63,212300.0,19.89,19.9827,19.8845,19.9718,212300.0
2013-06-24 14:05:00,36.64,36.86,36.62,36.84,123500.0,19.9772,20.0972,19.9663,20.0863,123500.0
2013-06-24 14:10:00,36.84,36.92,36.73,36.73,152600.0,20.0863,20.1299,20.0263,20.0263,152600.0
2013-06-24 14:15:00,36.73,36.88,36.73,36.87,82400.0,20.0263,20.1081,20.0263,20.1026,82400.0
2013-06-24 14:20:00,36.88,36.91,36.81,36.86,123700.0,20.1081,20.1244,20.0699,20.0972,123700.0
2013-06-24 14:25:00,36.85,36.9,36.79,36.86,98400.0,20.0917,20.119,20.059,20.0972,98400.0
2013-06-24 14:30:00,36.85,36.89,36.84,36.89,57600.0,20.0917,20.1135,20.0863,20.1135,57600.0
2013-06-24 14:35:00,36.89,36.91,36.84,36.91,42200.0,20.1135,20.1244,20.0863,20.1244,42200.0
2013-06-24 14:40:00,36.91,36.91,36.82,36.85,33500.0,20.1244,20.1244,20.0754,20.0917,33500.0
2013-06-24 14:45:00,36.84,36.89,36.77,36.88,37500.0,20.0863,20.1135,20.0481,20.1081,37500.0
2013-06-24 14:50:00,36.87,36.93,36.84,36.89,65600.0,20.1026,20.1354,20.0863,20.1135,65600.0
2013-06-24 14:55:00,36.88,36.88,36.75,36.79,61200.0,20.1081,20.1081,20.0372,20.059,61200.0
2013-06-24 15:00:00,36.79,36.84,36.77,36.81,38100.0,20.059,20.0863,20.0481,20.0699,38100.0
2013-06-24 15:05:00,36.81,36.85,36.74,36.74,38200.0,20.0699,20.0917,20.0318,20.0318,38200.0
2013-06-24 15:10:00,36.73,36.79,36.71,36.71,33800.0,20.0263,20.059,20.0154,20.0154,33800.0
2013-06-24 15:15:00,36.71,36.72,36.63,36.66,31500.0,20.0154,20.0209,19.9718,19.9881,31500.0
2013-06-24 15:20:00,36.66,36.72,36.66,36.69,34500.0,19.9881,20.0209,19.9881,20.0045,34500.0
2013-06-24 15:25:00,36.68,36.74,36.68,36.7,45500.0,19.999,20.0318,19.999,20.01,45500.0
2013-06-24 15:30:00,36.7,36.74,36.68,36.69,49500.0,20.01,20.0318,19.999,20.0045,49500.0
2013-06-24 15:35:00,36.67,36.79,36.67,36.78,46600.0,19.9936,20.059,19.9936,20.0536,46600.0
2013-06-24 15:40:00,36.77,36.78,36.7,36.71,52400.0,20.0481,20.0536,20.01,20.0154,52400.0
2013-06-24 15:45:00,36.71,36.73,36.56,36.58,110600.0,20.0154,20.0263,19.9336,19.9445,110600.0
2013-06-24 15:50:00,36.58,36.68,36.56,36.65,142700.0,19.9445,19.999,19.9336,19.9827,142700.0
2013-06-24 15:55:00,36.65,36.66,36.53,36.54,162400.0,19.9827,19.9881,19.9173,19.9227,162400.0
2013-06-25 09:30:00,36.95,37.17,36.88,37.15,220300.0,20.1463,20.2662,20.1081,20.2553,220300.0
2013-06-25 09:35:00,37.15,37.23,37.13,37.22,145900.0,20.2553,20.2989,20.2444,20.2935,145900.0
2013-06-25 09:40:00,37.23,37.39,37.19,37.29,159200.0,20.2989,20.3862,20.2771,20.3316,159200.0
2013-06-25 09:45:00,37.29,37.39,37.27,37.29,310800.0,20.3316,20.3862,20.3207,20.3316,310800.0
2013-06-25 09:50:00,37.28,37.3,37.21,37.25,245800.0,20.3262,20.3371,20.288,20.3098,245800.0
2013-06-25 09:55:00,37.25,37.29,37.19,37.24,122100.0,20.3098,20.3316,20.2771,20.3044,122100.0
2013-06-25 10:00:00,37.25,37.28,37.2,37.26,146500.0,20.3098,20.3262,20.2826,20.3153,146500.0
2013-06-25 10:05:00,37.26,37.26,37.1,37.18,89600.0,20.3153,20.3153,20.228,20.2717,89600.0
2013-06-25 10:10:00,37.18,37.23,37.17,37.22,122700.0,20.2717,20.2989,20.2662,20.2935,122700.0
2013-06-25 10:15:00,37.23,37.24,37.03,37.05,64500.0,20.2989,20.3044,20.1899,20.2008,64500.0
2013-06-25 10:20:00,37.05,37.09,37.02,37.05,44200.0,20.2008,20.2226,20.1844,20.2008,44200.0
2013-06-25 10:25:00,37.06,37.16,37.06,37.15,59500.0,20.2062,20.2608,20.2062,20.2553,59500.0
2013-06-25 10:30:00,37.14,37.16,37.09,37.11,56100.0,20.2499,20.2608,20.2226,20.2335,56100.0
2013-06-25 10:35:00,37.11,37.21,37.03,37.21,117700.0,20.2335,20.288,20.1899,20.288,117700.0
2013-06-25 10:40:00,37.2,37.36,37.2,37.33,101900.0,20.2826,20.3698,20.2826,20.3534,101900.0
2013-06-25 10:45:00,37.32,37.49,37.32,37.48,226700.0,20.348,20.4407,20.348,20.4352,226700.0
2013-06-25 10:50:00,37.48,37.49,37.34,37.36,102000.0,20.4352,20.4407,20.3589,20.3698,102000.0
2013-06-25 10:55:00,37.37,37.39,37.2,37.2,69200.0,20.3753,20.3862,20.2826,20.2826,69200.0
2013-06-25 11:00:00,37.2,37.25,37.15,37.22,66000.0,20.2826,20.3098,20.2553,20.2935,66000.0
2013-06-25 11:05:00,37.23,37.27,37.16,37.26,63600.0,20.2989,20.3207,20.2608,20.3153,63600.0
2013-06-25 11:10:00,37.26,37.27,37.21,37.25,125100.0,20.3153,20.3207,20.288,20.3098,125100.0
2013-06-25 11:15:00,37.26,37.27,37.21,37.27,69400.0,20.3153,20.3207,20.288,20.3207,69400.0
2013-06-25 11:20:00,37.27,37.27,37.15,37.15,54600.0,20.3207,20.3207,20.2553,20.2553,54600.0
2013-06-25 11:25:00,37.14,37.14,37.08,37.12,58000.0,20.2499,20.2499,20.2171,20.2389,58000.0
2013-06-25 11:30:00,37.13,37.14,37.11,37.12,45200.0,20.2444,20.2499,20.2335,20.2389,45200.0
2013-06-25 11:35:00,37.13,37.14,37.05,37.05,32200.0,20.2444,20.2499,20.2008,20.2008,32200.0
2013-06-25 11:40:00,37.05,37.07,37.02,37.04,57500.0,20.2008,20.2117,20.1844,20.1953,57500.0
2013-06-25 11:45:00,37.05,37.15,37.04,37.14,71300.0,20.2008,20.2553,20.1953,20.2499,71300.0
2013-06-25 11:50:00,37.15,37.19,37.15,37.17,39100.0,20.2553,20.2771,20.2553,20.2662,39100.0
2013-06-25 11:55:00,37.17,37.23,37.16,37.2,34700.0,20.2662,20.2989,20.2608,20.2826,34700.0
2013-06-25 12:00:00,37.2,37.3,37.2,37.27,54300.0,20.2826,20.3371,20.2826,20.3207,54300.0
2013-06-25 12:05:00,37.27,37.27,37.21,37.24,52000.0,20.3207,20.3207,20.288,20.3044,52000.0
2013-06-25 12:10:00,37.24,37.27,37.24,37.26,37700.0,20.3044,20.3207,20.3044,20.3153,37700.0
2013-06-25 12:15:00,37.26,37.26,37.22,37.22,18300.0,20.3153,20.3153,20.2935,20.2935,18300.0
2013-06-25 12:20:00,37.23,37.23,37.18,37.18,32100.0,20.2989,20.2989,20.2717,20.2717,32100.0
2013-06-25 12:25:00,37.18,37.2,37.15,37.16,37500.0,20.2717,20.2826,20.2553,20.2608,37500.0
2013-06-25 12:30:00,37.17,37.24,37.16,37.23,38700.0,20.2662,20.3044,20.2608,20.2989,38700.0
2013-06-25 12:35:00,37.23,37.24,37.19,37.24,30300.0,20.2989,20.3044,20.2771,20.3044,30300.0
2013-06-25 12:40:00,37.23,37.27,37.22,37.22,27100.0,20.2989,20.3207,20.2935,20.2935,27100.0
2013-06-25 12:45:00,37.22,37.22,37.16,37.16,27300.0,20.2935,20.2935,20.2608,20.2608,27300.0
2013-06-25 12:50:00,37.16,37.16,37.1,37.11,21400.0,20.2608,20.2608,20.228,20.2335,21400.0
2013-06-25 12:55:00,37.1,37.18,37.1,37.18,37900.0,20.228,20.2717,20.228,20.2717,37900.0
2013-06-25 13:00:00,37.18,37.26,37.17,37.26,25100.0,20.2717,20.3153,20.2662,20.3153,25100.0
2013-06-25 13:05:00,37.26,37.26,37.16,37.17,56000.0,20.3153,20.3153,20.2608,20.2662,56000.0
2013-06-25 13:10:00,37.16,37.26,37.15,37.26,39200.0,20.2608,20.3153,20.2553,20.3153,39200.0
2013-06-25 13:15:00,37.26,37.27,37.17,37.17,21000.0,20.3153,20.3207,20.2662,20.2662,21000.0
2013-06-25 13:20:00,37.17,37.18,37.09,37.09,52500.0,20.2662,20.2717,20.2226,20.2226,52500.0
2013-06-25 13:25:00,37.09,37.14,37.07,37.12,35400.0,20.2226,20.2499,20.2117,20.2389,35400.0
2013-06-25 13:30:00,37.12,37.12,37.07,37.08,35900.0,20.2389,20.2389,20.2117,20.2171,35900.0
2013-06-25 13:35:00,37.09,37.14,37.09,37.11,19600.0,20.2226,20.2499,20.2226,20.2335,19600.0
2013-06-25 13:40:00,37.13,37.19,37.1,37.15,28300.0,20.2444,20.2771,20.228,20.2553,28300.0
2013-06-25 13:45:00,37.16,37.22,37.15,37.19,21200.0,20.2608,20.2935,20.2553,20.2771,21200.0
2013-06-25 13:50:00,37.19,37.2,37.12,37.13,13300.0,20.2771,20.2826,20.2389,20.2444,13300.0
2013-06-25 13:55:00,37.13,37.16,37.1,37.12,86500.0,20.2444,20.2608,20.228,20.2389,86500.0
2013-06-25 14:00:00,37.11,37.15,37.09,37.12,39600.0,20.2335,20.2553,20.2226,20.2389,39600.0
2013-06-25 14:05:00,37.13,37.14,37.09,37.09,39000.0,20.2444,20.2499,20.2226,20.2226,39000.0
2013-06-25 14:10:00,37.09,37.1,37.06,37.07,32300.0,20.2226,20.228,20.2062,20.2117,32300.0
2013-06-25 14:15:00,37.08,37.11,37.06,37.1,37200.0,20.2171,20.2335,20.2062,20.228,37200.0
2013-06-25 14:20:00,37.1,37.11,37.05,37.05,40700.0,20.228,20.2335,20.2008,20.2008,40700.0
2013-06-25 14:25:00,37.05,37.08,37.04,37.05,40000.0,20.2008,20.2171,20.1953,20.2008,40000.0
2013-06-25 14:30:00,37.05,37.23,37.05,37.21,66500.0,20.2008,20.2989,20.2008,20.288,66500.0
2013-06-25 14:35:00,37.22,37.24,37.19,37.24,91800.0,20.2935,20.3044,20.2771,20.3044,91800.0
2013-06-25 14:40:00,37.23,37.23,37.2,37.23,22300.0,20.2989,20.2989,20.2826,20.2989,22300.0
2013-06-25 14:45:00,37.23,37.27,37.21,37.22,68600.0,20.2989,20.3207,20.288,20.2935,68600.0
2013-06-25 14:50:00,37.23,37.27,37.22,37.22,154900.0,20.2989,20.3207,20.2935,20.2935,154900.0
2013-06-25 14:55:00,37.22,37.23,37.16,37.16,29100.0,20.2935,20.2989,20.2608,20.2608,29100.0
2013-06-25 15:00:00,37.16,37.17,37.09,37.11,69400.0,20.2608,20.2662,20.2226,20.2335,69400.0
2013-06-25 15:05:00,37.1,37.16,37.1,37.15,58000.0,20.228,20.2608,20.228,20.2553,58000.0
2013-06-25 15:10:00,37.15,37.16,37.11,37.12,54000.0,20.2553,20.2608,20.2335,20.2389,54000.0
2013-06-25 15:15:00,37.12,37.16,37.09,37.1,51700.0,20.2389,20.2608,20.2226,20.228,51700.0
2013-06-25 15:20:00,37.11,37.18,37.1,37.18,36700.0,20.2335,20.2717,20.228,20.2717,36700.0
2013-06-25 15:25:00,37.18,37.19,37.14,37.19,46100.0,20.2717,20.2771,20.2499,20.2771,46100.0
2013-06-25 15:30:00,37.18,37.28,37.18,37.28,74500.0,20.2717,20.3262,20.2717,20.3262,74500.0
2013-06-25 15:35:00,37.27,37.28,37.18,37.22,85500.0,20.3207,20.3262,20.2717,20.2935,85500.0
2013-06-25 15:40:00,37.22,37.26,37.18,37.21,161900.0,20.2935,20.3153,20.2717,20.288,161900.0
2013-06-25 15:45:00,37.2,37.21,37.17,37.19,101500.0,20.2826,20.288,20.2662,20.2771,101500.0
2013-06-25 15:50:00,37.18,37.22,37.16,37.2,96300.0,20.2717,20.2935,20.2608,20.2826,96300.0
2013-06-25 15:55:00,37.19,37.21,37.12,37.16,172300.0,20.2771,20.288,20.2389,20.2608,172300.0
2013-06-26 09:30:00,37.44,37.59,37.42,37.55,81700.0,20.4134,20.4952,20.4025,20.4734,81700.0
2013-06-26 09:35:00,37.56,37.56,37.47,37.5,54000.0,20.4788,20.4788,20.4298,20.4461,54000.0
2013-06-26 09:40:00,37.5,37.55,37.49,37.53,64200.0,20.4461,20.4734,20.4407,20.4625,64200.0
2013-06-26 09:45:00,37.54,37.55,37.48,37.5,72200.0,20.4679,20.4734,20.4352,20.4461,72200.0
2013-06-26 09:50:00,37.5,37.53,37.49,37.49,58200.0,20.4461,20.4625,20.4407,20.4407,58200.0
2013-06-26 09:55:00,37.49,37.57,37.48,37.52,51700.0,20.4407,20.4843,20.4352,20.457,51700.0
2013-06-26 10:00:00,37.53,37.55,37.5,37.54,61600.0,20.4625,20.4734,20.4461,20.4679,61600.0
2013-06-26 10:05:00,37.54,37.57,37.52,37.56,30600.0,20.4679,20.4843,20.457,20.4788,30600.0
2013-06-26 10:10:00,37.56,37.56,37.49,37.54,40800.0,20.4788,20.4788,20.4407,20.4679,40800.0
2013-06-26 10:15:00,37.54,37.54,37.46,37.46,30800.0,20.4679,20.4679,20.4243,20.4243,30800.0
2013-06-26 10:20:00,37.45,37.48,37.43,37.45,36100.0,20.4189,20.4352,20.408,20.4189,36100.0
2013-06-26 10:25:00,37.45,37.45,37.35,37.36,24600.0,20.4189,20.4189,20.3644,20.3698,24600.0
2013-06-26 10:30:00,37.37,37.41,37.32,37.32,30200.0,20.3753,20.3971,20.348,20.348,30200.0
2013-06-26 10:35:00,37.32,37.39,37.31,37.38,40700.0,20.348,20.3862,20.3425,20.3807,40700.0
2013-06-26 10:40:00,37.39,37.44,37.37,37.43,39600.0,20.3862,20.4134,20.3753,20.408,39600.0
2013-06-26 10:45:00,37.44,37.47,37.39,37.39,27000.0,20.4134,20.4298,20.3862,20.3862,27000.0
2013-06-26 10:50:00,37.4,37.43,37.39,37.4,18400.0,20.3916,20.408,20.3862,20.3916,18400.0
2013-06-26 10:55:00,37.4,37.41,37.35,37.35,35200.0,20.3916,20.3971,20.3644,20.3644,35200.0
2013-06-26 11:00:00,37.36,37.37,37.33,37.35,33800.0,20.3698,20.3753,20.3534,20.3644,33800.0
2013-06-26 11:05:00,37.35,37.38,37.33,37.37,38100.0,20.3644,20.3807,20.3534,20.3753,38100.0
2013-06-26 11:10:00,37.37,37.41,37.35,37.4,25900.0,20.3753,20.3971,20.3644,20.3916,25900.0
2013-06-26 11:15:00,37.4,37.43,37.36,37.37,33100.0,20.3916,20.408,20.3698,20.3753,33100.0
2013-06-26 11:20:00,37.37,37.39,37.29,37.3,35000.0,20.3753,20.3862,20.3316,20.3371,35000.0
2013-06-26 11:25:00,37.31,37.33,37.26,37.31,22000.0,20.3425,20.3534,20.3153,20.3425,22000.0
2013-06-26 11:30:00,37.3,37.35,37.29,37.35,46600.0,20.3371,20.3644,20.3316,20.3644,46600.0
2013-06-26 11:35:00,37.35,37.36,37.29,37.36,28400.0,20.3644,20.3698,20.3316,20.3698,28400.0
2013-06-26 11:40:00,37.37,37.37,37.34,37.36,14400.0,20.3753,20.3753,20.3589,20.3698,14400.0
2013-06-26 11:45:00,37.35,37.39,37.33,37.36,29300.0,20.3644,20.3862,20.3534,20.3698,29300.0
2013-06-26 11:50:00,37.36,37.38,37.36,37.38,25600.0,20.3698,20.3807,20.3698,20.3807,25600.0
2013-06-26 11:55:00,37.38,37.41,37.37,37.41,21700.0,20.3807,20.3971,20.3753,20.3971,21700.0
2013-06-26 12:00:00,37.4,37.51,37.4,37.49,44000.0,20.3916,20.4516,20.3916,20.4407,44000.0
2013-06-26 12:05:00,37.49,37.5,37.43,37.43,29500.0,20.4407,20.4461,20.408,20.408,29500.0
2013-06-26 12:10:00,37.44,37.51,37.42,37.51,32400.0,20.4134,20.4516,20.4025,20.4516,32400.0
2013-06-26 12:15:00,37.51,37.61,37.51,37.58,31300.0,20.4516,20.5061,20.4516,20.4898,31300.0
2013-06-26 12:20:00,37.59,37.59,37.52,37.53,23800.0,20.4952,20.4952,20.457,20.4625,23800.0
2013-06-26 12:25:00,37.53,37.59,37.51,37.57,43800.0,20.4625,20.4952,20.4516,20.4843,43800.0
2013-06-26 12:30:00,37.57,37.57,37.52,37.54,19300.0,20.4843,20.4843,20.457,20.4679,19300.0
2013-06-26 12:35:00,37.54,37.55,37.49,37.53,42000.0,20.4679,20.4734,20.4407,20.4625,42000.0
2013-06-26 12:40:00,37.53,37.54,37.47,37.47,29300.0,20.4625,20.4679,20.4298,20.4298,29300.0
2013-06-26 12:45:00,37.48,37.48,37.45,37.45,7800.0,20.4352,20.4352,20.4189,20.4189,7800.0
2013-06-26 12:50:00,37.45,37.46,37.41,37.42,25500.0,20.4189,20.4243,20.3971,20.4025,25500.0
2013-06-26 12:55:00,37.41,37.41,37.35,37.38,34100.0,20.3971,20.3971,20.3644,20.3807,34100.0
2013-06-26 13:00:00,37.37,37.43,37.37,37.37,31600.0,20.3753,20.408,20.3753,20.3753,31600.0
2013-06-26 13:05:00,37.38,37.39,37.36,37.37,30200.0,20.3807,20.3862,20.3698,20.3753,30200.0
2013-06-26 13:10:00,37.37,37.45,37.36,37.41,36900.0,20.3753,20.4189,20.3698,20.3971,36900.0
2013-06-26 13:15:00,37.4,37.5,37.4,37.49,40300.0,20.3916,20.4461,20.3916,20.4407,40300.0
2013-06-26 13:20:00,37.49,37.55,37.48,37.55,23700.0,20.4407,20.4734,20.4352,20.4734,23700.0
2013-06-26 13:25:00,37.54,37.57,37.52,37.56,29500.0,20.4679,20.4843,20.457,20.4788,29500.0
2013-06-26 13:30:00,37.56,37.57,37.51,37.56,28500.0,20.4788,20.4843,20.4516,20.4788,28500.0
2013-06-26 13:35:00,37.56,37.59,37.55,37.57,28000.0,20.4788,20.4952,20.4734,20.4843,28000.0
2013-06-26 13:40:00,37.56,37.57,37.53,37.54,14500.0,20.4788,20.4843,20.4625,20.4679,14500.0
2013-06-26 13:45:00,37.55,37.61,37.55,37.57,27600.0,20.4734,20.5061,20.4734,20.4843,27600.0
2013-06-26 13:50:00,37.57,37.6,37.54,37.59,39600.0,20.4843,20.5007,20.4679,20.4952,39600.0
2013-06-26 13:55:00,37.6,37.61,37.59,37.6,15100.0,20.5007,20.5061,20.4952,20.5007,15100.0
2013-06-26 14:00:00,37.61,37.65,37.58,37.59,38000.0,20.5061,20.5279,20.4898,20.4952,38000.0
2013-06-26 14:05:00,37.6,37.6,37.52,37.57,23400.0,20.5007,20.5007,20.457,20.4843,23400.0
2013-06-26 14:10:00,37.58,37.59,37.56,37.56,32000.0,20.4898,20.4952,20.4788,20.4788,32000.0
2013-06-26 14:15:00,37.57,37.61,37.56,37.59,34900.0,20.4843,20.5061,20.4788,20.4952,34900.0
2013-06-26 14:20:00,37.6,37.66,37.59,37.64,40200.0,20.5007,20.5334,20.4952,20.5225,40200.0
2013-06-26 14:25:00,37.64,37.73,37.64,37.72,43100.0,20.5225,20.5715,20.5225,20.5661,43100.0
2013-06-26 14:30:00,37.72,37.73,37.7,37.7,49100.0,20.5661,20.5715,20.5552,20.5552,49100.0
2013-06-26 14:35:00,37.7,37.71,37.67,37.67,23300.0,20.5552,20.5606,20.5388,20.5388,23300.0
2013-06-26 14:40:00,37.67,37.68,37.62,37.63,23900.0,20.5388,20.5443,20.5116,20.517,23900.0
2013-06-26 14:45:00,37.63,37.64,37.61,37.62,36900.0,20.517,20.5225,20.5061,20.5116,36900.0
2013-06-26 14:50:00,37.61,37.66,37.61,37.64,33900.0,20.5061,20.5334,20.5061,20.5225,33900.0
2013-06-26 14:55:00,37.64,37.69,37.63,37.64,37700.0,20.5225,20.5497,20.517,20.5225,37700.0
2013-06-26 15:00:00,37.65,37.72,37.65,37.68,60900.0,20.5279,20.5661,20.5279,20.5443,60900.0
2013-06-26 15:05:00,37.68,37.69,37.65,37.65,26800.0,20.5443,20.5497,20.5279,20.5279,26800.0
2013-06-26 15:10:00,37.66,37.66,37.61,37.61,19100.0,20.5334,20.5334,20.5061,20.5061,19100.0
2013-06-26 15:15:00,37.61,37.63,37.61,37.63,30800.0,20.5061,20.517,20.5061,20.517,30800.0
2013-06-26 15:20:00,37.63,37.65,37.62,37.62,31900.0,20.517,20.5279,20.5116,20.5116,31900.0
2013-06-26 15:25:00,37.62,37.63,37.57,37.62,37100.0,20.5116,20.517,20.4843,20.5116,37100.0
2013-06-26 15:30:00,37.62,37.64,37.61,37.62,38000.0,20.5116,20.5225,20.5061,20.5116,38000.0
2013-06-26 15:35:00,37.62,37.64,37.61,37.63,36400.0,20.5116,20.5225,20.5061,20.517,36400.0
2013-06-26 15:40:00,37.62,37.67,37.58,37.59,60700.0,20.5116,20.5388,20.4898,20.4952,60700.0
2013-06-26 15:45:00,37.59,37.59,37.54,37.54,138500.0,20.4952,20.4952,20.4679,20.4679,138500.0
2013-06-26 15:50:00,37.54,37.59,37.53,37.58,154900.0,20.4679,20.4952,20.4625,20.4898,154900.0
2013-06-26 15:55:00,37.58,37.61,37.56,37.58,202600.0,20.4898,20.5061,20.4788,20.4898,202600.0
2013-06-27 09:30:00,37.71,37.79,37.65,37.73,75900.0,20.5606,20.6043,20.5279,20.5715,75900.0
2013-06-27 09:35:00,37.73,37.83,37.7,37.78,44300.0,20.5715,20.6261,20.5552,20.5988,44300.0
2013-06-27 09:40:00,37.79,37.85,37.73,37.76,27600.0,20.6043,20.637,20.5715,20.5879,27600.0
2013-06-27 09:45:00,37.77,37.84,37.76,37.82,24400.0,20.5933,20.6315,20.5879,20.6206,24400.0
2013-06-27 09:50:00,37.82,37.87,37.81,37.83,21200.0,20.6206,20.6479,20.6152,20.6261,21200.0
2013-06-27 09:55:00,37.83,37.84,37.8,37.84,33900.0,20.6261,20.6315,20.6097,20.6315,33900.0
2013-06-27 10:00:00,37.84,37.9,37.79,37.8,49800.0,20.6315,20.6642,20.6043,20.6097,49800.0
2013-06-27 10:05:00,37.79,37.88,37.79,37.83,47500.0,20.6043,20.6533,20.6043,20.6261,47500.0
2013-06-27 10:10:00,37.83,37.84,37.79,37.83,41600.0,20.6261,20.6315,20.6043,20.6261,41600.0
2013-06-27 10:15:00,37.83,37.92,37.82,37.83,93200.0,20.6261,20.6751,20.6206,20.6261,93200.0
2013-06-27 10:20:00,37.83,37.93,37.81,37.92,43500.0,20.6261,20.6806,20.6152,20.6751,43500.0
2013-06-27 10:25:00,37.93,38.04,37.93,38.04,41200.0,20.6806,20.7406,20.6806,20.7406,41200.0
2013-06-27 10:30:00,38.04,38.15,38.02,38.1,54300.0,20.7406,20.8005,20.7297,20.7733,54300.0
2013-06-27 10:35:00,38.1,38.23,38.1,38.23,85200.0,20.7733,20.8442,20.7733,20.8442,85200.0
2013-06-27 10:40:00,38.23,38.32,38.23,38.31,91500.0,20.8442,20.8932,20.8442,20.8878,91500.0
2013-06-27 10:45:00,38.31,38.33,38.26,38.27,53800.0,20.8878,20.8987,20.8605,20.866,53800.0
2013-06-27 10:50:00,38.27,38.3,38.24,38.26,60300.0,20.866,20.8823,20.8496,20.8605,60300.0
2013-06-27 10:55:00,38.26,38.29,38.22,38.23,27800.0,20.8605,20.8769,20.8387,20.8442,27800.0
2013-06-27 11:00:00,38.22,38.29,38.22,38.28,44200.0,20.8387,20.8769,20.8387,20.8714,44200.0
2013-06-27 11:05:00,38.28,38.32,38.24,38.24,54900.0,20.8714,20.8932,20.8496,20.8496,54900.0
2013-06-27 11:10:00,38.24,38.24,38.21,38.21,101100.0,20.8496,20.8496,20.8332,20.8332,101100.0
2013-06-27 11:15:00,38.22,38.23,38.16,38.17,53000.0,20.8387,20.8442,20.806,20.8114,53000.0
2013-06-27 11:20:00,38.16,38.17,38.09,38.09,56900.0,20.806,20.8114,20.7678,20.7678,56900.0
2013-06-27 11:25:00,38.1,38.14,38.09,38.11,28900.0,20.7733,20.7951,20.7678,20.7787,28900.0
2013-06-27 11:30:00,38.11,38.15,38.09,38.09,21500.0,20.7787,20.8005,20.7678,20.7678,21500.0
2013-06-27 11:35:00,38.1,38.11,38.07,38.07,20000.0,20.7733,20.7787,20.7569,20.7569,20000.0
2013-06-27 11:40:00,38.08,38.12,38.08,38.1,18700.0,20.7624,20.7842,20.7624,20.7733,18700.0
2013-06-27 11:45:00,38.1,38.13,38.09,38.13,14700.0,20.7733,20.7896,20.7678,20.7896,14700.0
2013-06-27 11:50:00,38.13,38.16,38.12,38.13,24000.0,20.7896,20.806,20.7842,20.7896,24000.0
2013-06-27 11:55:00,38.13,38.13,38.07,38.1,21400.0,20.7896,20.7896,20.7569,20.7733,21400.0
2013-06-27 12:00:00,38.1,38.11,38.04,38.04,21200.0,20.7733,20.7787,20.7406,20.7406,21200.0
2013-06-27 12:05:00,38.05,38.06,38.0,38.01,23600.0,20.746,20.7515,20.7188,20.7242,23600.0
2013-06-27 12:10:00,38.01,38.05,38.0,38.04,22500.0,20.7242,20.746,20.7188,20.7406,22500.0
2013-06-27 12:15:00,38.04,38.08,38.03,38.08,9500.0,20.7406,20.7624,20.7351,20.7624,9500.0
2013-06-27 12:20:00,38.07,38.11,38.05,38.06,25200.0,20.7569,20.7787,20.746,20.7515,25200.0
2013-06-27 12:25:00,38.05,38.06,38.0,38.03,25200.0,20.746,20.7515,20.7188,20.7351,25200.0
2013-06-27 12:30:00,38.02,38.04,38.0,38.01,14900.0,20.7297,20.7406,20.7188,20.7242,14900.0
2013-06-27 12:35:00,38.0,38.01,37.98,38.01,25200.0,20.7188,20.7242,20.7078,20.7242,25200.0
2013-06-27 12:40:00,38.01,38.02,38.0,38.01,8400.0,20.7242,20.7297,20.7188,20.7242,8400.0
2013-06-27 12:45:00,38.01,38.08,38.0,38.06,23200.0,20.7242,20.7624,20.7188,20.7515,23200.0
2013-06-27 12:50:00,38.07,38.07,38.05,38.06,13200.0,20.7569,20.7569,20.746,20.7515,13200.0
2013-06-27 12:55:00,38.06,38.1,38.06,38.06,13300.0,20.7515,20.7733,20.7515,20.7515,13300.0
2013-06-27 13:00:00,38.05,38.11,38.03,38.09,26100.0,20.746,20.7787,20.7351,20.7678,26100.0
2013-06-27 13:05:00,38.08,38.1,38.05,38.1,18000.0,20.7624,20.7733,20.746,20.7733,18000.0
2013-06-27 13:10:00,38.1,38.13,38.09,38.12,19800.0,20.7733,20.7896,20.7678,20.7842,19800.0
2013-06-27 13:15:00,38.11,38.14,38.11,38.11,11000.0,20.7787,20.7951,20.7787,20.7787,11000.0
2013-06-27 13:20:00,38.11,38.13,38.09,38.13,12300.0,20.7787,20.7896,20.7678,20.7896,12300.0
2013-06-27 13:25:00,38.12,38.15,38.12,38.14,18800.0,20.7842,20.8005,20.7842,20.7951,18800.0
2013-06-27 13:30:00,38.14,38.15,38.12,38.13,21000.0,20.7951,20.8005,20.7842,20.7896,21000.0
2013-06-27 13:35:00,38.14,38.14,38.1,38.11,25200.0,20.7951,20.7951,20.7733,20.7787,25200.0
2013-06-27 13:40:00,38.11,38.13,38.11,38.12,14200.0,20.7787,20.7896,20.7787,20.7842,14200.0
2013-06-27 13:45:00,38.11,38.15,38.11,38.14,15500.0,20.7787,20.8005,20.7787,20.7951,15500.0
2013-06-27 13:50:00,38.14,38.15,38.12,38.14,25900.0,20.7951,20.8005,20.7842,20.7951,25900.0
2013-06-27 13:55:00,38.14,38.15,38.07,38.07,89400.0,20.7951,20.8005,20.7569,20.7569,89400.0
2013-06-27 14:00:00,38.07,38.08,38.04,38.05,23700.0,20.7569,20.7624,20.7406,20.746,23700.0
2013-06-27 14:05:00,38.06,38.1,38.05,38.07,30900.0,20.7515,20.7733,20.746,20.7569,30900.0
2013-06-27 14:10:00,38.07,38.13,38.05,38.13,24800.0,20.7569,20.7896,20.746,20.7896,24800.0
2013-06-27 14:15:00,38.12,38.14,38.11,38.14,60800.0,20.7842,20.7951,20.7787,20.7951,60800.0
2013-06-27 14:20:00,38.13,38.15,38.11,38.12,37900.0,20.7896,20.8005,20.7787,20.7842,37900.0
2013-06-27 14:25:00,38.11,38.14,38.09,38.12,59100.0,20.7787,20.7951,20.7678,20.7842,59100.0
2013-06-27 14:30:00,38.13,38.16,38.13,38.16,30900.0,20.7896,20.806,20.7896,20.806,30900.0
2013-06-27 14:35:00,38.16,38.16,38.13,38.14,113000.0,20.806,20.806,20.7896,20.7951,113000.0
2013-06-27 14:40:00,38.14,38.17,38.13,38.16,65200.0,20.7951,20.8114,20.7896,20.806,65200.0
2013-06-27 14:45:00,38.16,38.19,38.13,38.16,68000.0,20.806,20.8223,20.7896,20.806,68000.0
2013-06-27 14:50:00,38.16,38.18,38.16,38.16,28700.0,20.806,20.8169,20.806,20.806,28700.0
2013-06-27 14:55:00,38.17,38.18,38.14,38.16,36500.0,20.8114,20.8169,20.7951,20.806,36500.0
2013-06-27 15:00:00,38.15,38.16,38.12,38.13,40500.0,20.8005,20.806,20.7842,20.7896,40500.0
2013-06-27 15:05:00,38.13,38.13,38.11,38.11,32700.0,20.7896,20.7896,20.7787,20.7787,32700.0
2013-06-27 15:10:00,38.12,38.15,38.11,38.14,44900.0,20.7842,20.8005,20.7787,20.7951,44900.0
2013-06-27 15:15:00,38.13,38.15,38.13,38.15,30500.0,20.7896,20.8005,20.7896,20.8005,30500.0
2013-06-27 15:20:00,38.14,38.14,38.13,38.13,91000.0,20.7951,20.7951,20.7896,20.7896,91000.0
2013-06-27 15:25:00,38.14,38.2,38.13,38.2,46200.0,20.7951,20.8278,20.7896,20.8278,46200.0
2013-06-27 15:30:00,38.21,38.22,38.19,38.19,74600.0,20.8332,20.8387,20.8223,20.8223,74600.0
2013-06-27 15:35:00,38.19,38.26,38.19,38.25,64800.0,20.8223,20.8605,20.8223,20.8551,64800.0
2013-06-27 15:40:00,38.26,38.26,38.23,38.23,69300.0,20.8605,20.8605,20.8442,20.8442,69300.0
2013-06-27 15:45:00,38.24,38.27,38.21,38.26,146600.0,20.8496,20.866,20.8332,20.8605,146600.0
2013-06-27 15:50:00,38.27,38.28,38.25,38.28,109900.0,20.866,20.8714,20.8551,20.8714,109900.0
2013-06-27 15:55:00,38.28,38.29,38.26,38.27,201500.0,20.8714,20.8769,20.8605,20.866,201500.0
2013-06-28 09:30:00,38.23,38.32,38.15,38.24,61100.0,20.8442,20.8932,20.8005,20.8496,61100.0
2013-06-28 09:35:00,38.24,38.26,38.16,38.16,25300.0,20.8496,20.8605,20.806,20.806,25300.0
2013-06-28 09:40:00,38.16,38.17,38.0,38.03,34400.0,20.806,20.8114,20.7188,20.7351,34400.0
2013-06-28 09:45:00,38.03,38.04,37.95,37.95,74700.0,20.7351,20.7406,20.6915,20.6915,74700.0
2013-06-28 09:50:00,37.96,38.04,37.96,38.04,57400.0,20.6969,20.7406,20.6969,20.7406,57400.0
2013-06-28 09:55:00,38.03,38.07,37.92,37.94,27200.0,20.7351,20.7569,20.6751,20.686,27200.0
2013-06-28 10:00:00,37.94,38.05,37.94,38.01,51200.0,20.686,20.746,20.686,20.7242,51200.0
2013-06-28 10:05:00,38.01,38.05,37.92,38.05,27300.0,20.7242,20.746,20.6751,20.746,27300.0
2013-06-28 10:10:00,38.05,38.05,37.98,38.05,21000.0,20.746,20.746,20.7078,20.746,21000.0
2013-06-28 10:15:00,38.04,38.15,38.04,38.15,22600.0,20.7406,20.8005,20.7406,20.8005,22600.0
2013-06-28 10:20:00,38.13,38.15,38.1,38.15,25800.0,20.7896,20.8005,20.7733,20.8005,25800.0
2013-06-28 10:25:00,38.14,38.2,38.13,38.19,25600.0,20.7951,20.8278,20.7896,20.8223,25600.0
2013-06-28 10:30:00,38.2,38.23,38.16,38.2,30500.0,20.8278,20.8442,20.806,20.8278,30500.0
2013-06-28 10:35:00,38.2,38.3,38.2,38.28,26300.0,20.8278,20.8823,20.8278,20.8714,26300.0
2013-06-28 10:40:00,38.28,38.3,38.21,38.3,18200.0,20.8714,20.8823,20.8332,20.8823,18200.0
2013-06-28 10:45:00,38.31,38.33,38.28,38.33,16300.0,20.8878,20.8987,20.8714,20.8987,16300.0
2013-06-28 10:50:00,38.33,38.37,38.32,38.35,21100.0,20.8987,20.9205,20.8932,20.9096,21100.0
2013-06-28 10:55:00,38.36,38.39,38.36,38.38,22400.0,20.915,20.9314,20.915,20.9259,22400.0
2013-06-28 11:00:00,38.37,38.41,38.33,38.4,31100.0,20.9205,20.9423,20.8987,20.9368,31100.0
2013-06-28 11:05:00,38.4,38.43,38.38,38.42,34700.0,20.9368,20.9532,20.9259,20.9477,34700.0
2013-06-28 11:10:00,38.42,38.44,38.38,38.4,20900.0,20.9477,20.9587,20.9259,20.9368,20900.0
2013-06-28 11:15:00,38.39,38.4,38.3,38.3,18000.0,20.9314,20.9368,20.8823,20.8823,18000.0
2013-06-28 11:20:00,38.3,38.31,38.28,38.3,15600.0,20.8823,20.8878,20.8714,20.8823,15600.0
2013-06-28 11:25:00,38.3,38.3,38.24,38.25,24000.0,20.8823,20.8823,20.8496,20.8551,24000.0
2013-06-28 11:30:00,38.26,38.34,38.26,38.32,20500.0,20.8605,20.9041,20.8605,20.8932,20500.0
2013-06-28 11:35:00,38.31,38.37,38.3,38.37,22500.0,20.8878,20.9205,20.8823,20.9205,22500.0
2013-06-28 11:40:00,38.37,38.43,38.29,38.43,37500.0,20.9205,20.9532,20.8769,20.9532,37500.0
2013-06-28 11:45:00,38.43,38.49,38.42,38.49,19900.0,20.9532,20.9859,20.9477,20.9859,19900.0
2013-06-28 11:50:00,38.48,38.48,38.42,38.45,28100.0,20.9805,20.9805,20.9477,20.9641,28100.0
2013-06-28 11:55:00,38.45,38.47,38.43,38.46,18000.0,20.9641,20.975,20.9532,20.9696,18000.0
2013-06-28 12:00:00,38.46,38.47,38.39,38.45,26000.0,20.9696,20.975,20.9314,20.9641,26000.0
2013-06-28 12:05:00,38.44,38.47,38.42,38.43,38400.0,20.9587,20.975,20.9477,20.9532,38400.0
2013-06-28 12:10:00,38.42,38.46,38.41,38.45,75500.0,20.9477,20.9696,20.9423,20.9641,75500.0
2013-06-28 12:15:00,38.45,38.45,38.4,38.4,26900.0,20.9641,20.9641,20.9368,20.9368,26900.0
2013-06-28 12:20:00,38.39,38.43,38.36,38.42,24900.0,20.9314,20.9532,20.915,20.9477,24900.0
2013-06-28 12:25:00,38.43,38.5,38.43,38.5,22700.0,20.9532,20.9914,20.9532,20.9914,22700.0
2013-06-28 12:30:00,38.5,38.54,38.48,38.54,44900.0,20.9914,21.0132,20.9805,21.0132,44900.0
2013-06-28 12:35:00,38.53,38.57,38.53,38.56,35000.0,21.0077,21.0295,21.0077,21.0241,35000.0
2013-06-28 12:40:00,38.56,38.57,38.5,38.52,35200.0,21.0241,21.0295,20.9914,21.0023,35200.0
2013-06-28 12:45:00,38.51,38.58,38.51,38.58,13700.0,20.9968,21.035,20.9968,21.035,13700.0
2013-06-28 12:50:00,38.58,38.59,38.53,38.55,32700.0,21.035,21.0404,21.0077,21.0186,32700.0
2013-06-28 12:55:00,38.55,38.56,38.48,38.5,19200.0,21.0186,21.0241,20.9805,20.9914,19200.0
2013-06-28 13:00:00,38.5,38.57,38.47,38.55,36000.0,20.9914,21.0295,20.975,21.0186,36000.0
2013-06-28 13:05:00,38.55,38.57,38.52,38.54,29000.0,21.0186,21.0295,21.0023,21.0132,29000.0
2013-06-28 13:10:00,38.54,38.57,38.52,38.52,20900.0,21.0132,21.0295,21.0023,21.0023,20900.0
2013-06-28 13:15:00,38.52,38.57,38.51,38.57,21600.0,21.0023,21.0295,20.9968,21.0295,21600.0
2013-06-28 13:20:00,38.58,38.6,38.56,38.59,22400.0,21.035,21.0459,21.0241,21.0404,22400.0
2013-06-28 13:25:00,38.59,38.59,38.52,38.58,25000.0,21.0404,21.0404,21.0023,21.035,25000.0
2013-06-28 13:30:00,38.57,38.58,38.55,38.56,24500.0,21.0295,21.035,21.0186,21.0241,24500.0
2013-06-28 13:35:00,38.56,38.59,38.55,38.57,37800.0,21.0241,21.0404,21.0186,21.0295,37800.0
2013-06-28 13:40:00,38.57,38.59,38.51,38.57,34100.0,21.0295,21.0404,20.9968,21.0295,34100.0
2013-06-28 13:45:00,38.58,38.6,38.57,38.6,14500.0,21.035,21.0459,21.0295,21.0459,14500.0
2013-06-28 13:50:00,38.6,38.61,38.55,38.61,20300.0,21.0459,21.0513,21.0186,21.0513,20300.0
2013-06-28 13:55:00,38.61,38.64,38.59,38.6,33900.0,21.0513,21.0677,21.0404,21.0459,33900.0
2013-06-28 14:00:00,38.59,38.61,38.57,38.59,29400.0,21.0404,21.0513,21.0295,21.0404,29400.0
2013-06-28 14:05:00,38.59,38.64,38.59,38.62,19400.0,21.0404,21.0677,21.0404,21.0568,19400.0
2013-06-28 14:10:00,38.62,38.63,38.57,38.57,32500.0,21.0568,21.0622,21.0295,21.0295,32500.0
2013-06-28 14:15:00,38.58,38.59,38.55,38.58,25900.0,21.035,21.0404,21.0186,21.035,25900.0
2013-06-28 14:20:00,38.58,38.58,38.56,38.57,40000.0,21.035,21.035,21.0241,21.0295,40000.0
2013-06-28 14:25:00,38.57,38.61,38.57,38.6,18600.0,21.0295,21.0513,21.0295,21.0459,18600.0
2013-06-28 14:30:00,38.59,38.6,38.59,38.6,10200.0,21.0404,21.0459,21.0404,21.0459,10200.0
2013-06-28 14:35:00,38.59,38.65,38.59,38.65,30700.0,21.0404,21.0732,21.0404,21.0732,30700.0
2013-06-28 14:40:00,38.65,38.66,38.62,38.64,48200.0,21.0732,21.0786,21.0568,21.0677,48200.0
2013-06-28 14:45:00,38.64,38.69,38.63,38.68,30700.0,21.0677,21.095,21.0622,21.0895,30700.0
2013-06-28 14:50:00,38.68,38.71,38.67,38.71,16000.0,21.0895,21.1059,21.0841,21.1059,16000.0
2013-06-28 14:55:00,38.71,38.71,38.63,38.68,50400.0,21.1059,21.1059,21.0622,21.0895,50400.0
2013-06-28 15:00:00,38.7,38.7,38.63,38.64,54200.0,21.1004,21.1004,21.0622,21.0677,54200.0
2013-06-28 15:05:00,38.64,38.67,38.62,38.62,67700.0,21.0677,21.0841,21.0568,21.0568,67700.0
2013-06-28 15:10:00,38.62,38.67,38.62,38.67,43600.0,21.0568,21.0841,21.0568,21.0841,43600.0
2013-06-28 15:15:00,38.66,38.7,38.66,38.67,36300.0,21.0786,21.1004,21.0786,21.0841,36300.0
2013-06-28 15:20:00,38.67,38.74,38.65,38.73,73500.0,21.0841,21.1222,21.0732,21.1168,73500.0
2013-06-28 15:25:00,38.73,38.78,38.72,38.76,61200.0,21.1168,21.144,21.1113,21.1331,61200.0
2013-06-28 15:30:00,38.77,38.79,38.72,38.72,58100.0,21.1386,21.1495,21.1113,21.1113,58100.0
2013-06-28 15:35:00,38.72,38.72,38.67,38.67,30900.0,21.1113,21.1113,21.0841,21.0841,30900.0
2013-06-28 15:40:00,38.67,38.68,38.62,38.65,74100.0,21.0841,21.0895,21.0568,21.0732,74100.0
2013-06-28 15:45:00,38.65,38.65,38.47,38.48,249700.0,21.0732,21.0732,20.975,20.9805,249700.0
2013-06-28 15:50:00,38.49,38.53,38.42,38.49,277100.0,20.9859,21.0077,20.9477,20.9859,277100.0
2013-06-28 15:55:00,38.48,38.49,38.15,38.16,1411700.0,20.9805,20.9859,20.8005,20.806,1411700.0
2013-07-01 09:30:00,38.39,38.39,38.22,38.27,82500.0,20.9314,20.9314,20.8387,20.866,82500.0
2013-07-01 09:35:00,38.27,38.41,38.13,38.14,76600.0,20.866,20.9423,20.7896,20.7951,76600.0
2013-07-01 09:40:00,38.15,38.29,38.12,38.2,55800.0,20.8005,20.8769,20.7842,20.8278,55800.0
2013-07-01 09:45:00,38.2,38.23,38.1,38.22,54600.0,20.8278,20.8442,20.7733,20.8387,54600.0
2013-07-01 09:50:00,38.22,38.31,38.21,38.25,67400.0,20.8387,20.8878,20.8332,20.8551,67400.0
2013-07-01 09:55:00,38.25,38.3,38.16,38.16,96300.0,20.8551,20.8823,20.806,20.806,96300.0
2013-07-01 10:00:00,38.17,38.35,38.16,38.31,99800.0,20.8114,20.9096,20.806,20.8878,99800.0
2013-07-01 10:05:00,38.32,38.4,38.3,38.4,48800.0,20.8932,20.9368,20.8823,20.9368,48800.0
2013-07-01 10:10:00,38.39,38.5,38.38,38.5,33600.0,20.9314,20.9914,20.9259,20.9914,33600.0
2013-07-01 10:15:00,38.5,38.52,38.46,38.52,42600.0,20.9914,21.0023,20.9696,21.0023,42600.0
2013-07-01 10:20:00,38.52,38.54,38.47,38.48,56000.0,21.0023,21.0132,20.975,20.9805,56000.0
2013-07-01 10:25:00,38.48,38.48,38.38,38.39,77400.0,20.9805,20.9805,20.9259,20.9314,77400.0
2013-07-01 10:30:00,38.4,38.47,38.39,38.46,34600.0,20.9368,20.975,20.9314,20.9696,34600.0
2013-07-01 10:35:00,38.46,38.49,38.41,38.49,115800.0,20.9696,20.9859,20.9423,20.9859,115800.0
2013-07-01 10:40:00,38.49,38.59,38.48,38.57,40800.0,20.9859,21.0404,20.9805,21.0295,40800.0
2013-07-01 10:45:00,38.58,38.62,38.57,38.62,68300.0,21.035,21.0568,21.0295,21.0568,68300.0
2013-07-01 10:50:00,38.62,38.69,38.62,38.69,31900.0,21.0568,21.095,21.0568,21.095,31900.0
2013-07-01 10:55:00,38.69,38.77,38.69,38.73,145600.0,21.095,21.1386,21.095,21.1168,145600.0
2013-07-01 11:00:00,38.73,38.8,38.72,38.78,31800.0,21.1168,21.1549,21.1113,21.144,31800.0
2013-07-01 11:05:00,38.78,38.86,38.78,38.84,69800.0,21.144,21.1876,21.144,21.1767,69800.0
2013-07-01 11:10:00,38.85,38.86,38.81,38.84,63000.0,21.1822,21.1876,21.1604,21.1767,63000.0
2013-07-01 11:15:00,38.83,38.88,38.82,38.88,30000.0,21.1713,21.1986,21.1658,21.1986,30000.0
2013-07-01 11:20:00,38.88,38.9,38.81,38.82,76400.0,21.1986,21.2095,21.1604,21.1658,76400.0
2013-07-01 11:25:00,38.81,38.81,38.75,38.77,44400.0,21.1604,21.1604,21.1277,21.1386,44400.0
2013-07-01 11:30:00,38.77,38.84,38.76,38.8,31900.0,21.1386,21.1767,21.1331,21.1549,31900.0
2013-07-01 11:35:00,38.8,38.81,38.73,38.75,34100.0,21.1549,21.1604,21.1168,21.1277,34100.0
2013-07-01 11:40:00,38.75,38.81,38.73,38.81,28200.0,21.1277,21.1604,21.1168,21.1604,28200.0
2013-07-01 11:45:00,38.8,38.81,38.77,38.78,28300.0,21.1549,21.1604,21.1386,21.144,28300.0
2013-07-01 11:50:00,38.78,38.79,38.73,38.74,19800.0,21.144,21.1495,21.1168,21.1222,19800.0
2013-07-01 11:55:00,38.73,38.78,38.72,38.77,19000.0,21.1168,21.144,21.1113,21.1386,19000.0
2013-07-01 12:00:00,38.77,38.8,38.76,38.76,40800.0,21.1386,21.1549,21.1331,21.1331,40800.0
2013-07-01 12:05:00,38.76,38.77,38.75,38.75,16000.0,21.1331,21.1386,21.1277,21.1277,16000.0
2013-07-01 12:10:00,38.76,38.81,38.76,38.81,24500.0,21.1331,21.1604,21.1331,21.1604,24500.0
2013-07-01 12:15:00,38.81,38.87,38.81,38.85,55200.0,21.1604,21.1931,21.1604,21.1822,55200.0
2013-07-01 12:20:00,38.84,38.86,38.82,38.82,15000.0,21.1767,21.1876,21.1658,21.1658,15000.0
2013-07-01 12:25:00,38.81,38.82,38.78,38.78,20700.0,21.1604,21.1658,21.144,21.144,20700.0
2013-07-01 12:30:00,38.79,38.8,38.75,38.8,14000.0,21.1495,21.1549,21.1277,21.1549,14000.0
2013-07-01 12:35:00,38.8,38.82,38.79,38.82,12900.0,21.1549,21.1658,21.1495,21.1658,12900.0
2013-07-01 12:40:00,38.82,38.84,38.8,38.8,22300.0,21.1658,21.1767,21.1549,21.1549,22300.0
2013-07-01 12:45:00,38.79,38.8,38.74,38.75,28100.0,21.1495,21.1549,21.1222,21.1277,28100.0
2013-07-01 12:50:00,38.74,38.74,38.7,38.73,22500.0,21.1222,21.1222,21.1004,21.1168,22500.0
2013-07-01 12:55:00,38.73,38.73,38.7,38.7,26300.0,21.1168,21.1168,21.1004,21.1004,26300.0
2013-07-01 13:00:00,38.7,38.74,38.65,38.71,30000.0,21.1004,21.1222,21.0732,21.1059,30000.0
2013-07-01 13:05:00,38.71,38.72,38.67,38.67,22100.0,21.1059,21.1113,21.0841,21.0841,22100.0
2013-07-01 13:10:00,38.68,38.7,38.63,38.65,55300.0,21.0895,21.1004,21.0622,21.0732,55300.0
2013-07-01 13:15:00,38.65,38.67,38.62,38.63,32000.0,21.0732,21.0841,21.0568,21.0622,32000.0
2013-07-01 13:20:00,38.64,38.64,38.6,38.64,28700.0,21.0677,21.0677,21.0459,21.0677,28700.0
2013-07-01 13:25:00,38.65,38.69,38.64,38.64,18700.0,21.0732,21.095,21.0677,21.0677,18700.0
2013-07-01 13:30:00,38.65,38.67,38.61,38.63,32600.0,21.0732,21.0841,21.0513,21.0622,32600.0
2013-07-01 13:35:00,38.63,38.68,38.63,38.68,27200.0,21.0622,21.0895,21.0622,21.0895,27200.0
2013-07-01 13:40:00,38.69,38.73,38.69,38.71,86000.0,21.095,21.1168,21.095,21.1059,86000.0
2013-07-01 13:45:00,38.71,38.73,38.71,38.71,22700.0,21.1059,21.1168,21.1059,21.1059,22700.0
2013-07-01 13:50:00,38.71,38.75,38.7,38.74,15800.0,21.1059,21.1277,21.1004,21.1222,15800.0
2013-07-01 13:55:00,38.73,38.74,38.67,38.68,25600.0,21.1168,21.1222,21.0841,21.0895,25600.0
2013-07-01 14:00:00,38.68,38.76,38.68,38.76,20400.0,21.0895,21.1331,21.0895,21.1331,20400.0
2013-07-01 14:05:00,38.76,38.8,38.72,38.8,146200.0,21.1331,21.1549,21.1113,21.1549,146200.0
2013-07-01 14:10:00,38.8,38.8,38.72,38.72,30000.0,21.1549,21.1549,21.1113,21.1113,30000.0
2013-07-01 14:15:00,38.72,38.73,38.69,38.7,19000.0,21.1113,21.1168,21.095,21.1004,19000.0
2013-07-01 14:20:00,38.71,38.72,38.66,38.66,18700.0,21.1059,21.1113,21.0786,21.0786,18700.0
2013-07-01 14:25:00,38.65,38.72,38.63,38.71,18500.0,21.0732,21.1113,21.0622,21.1059,18500.0
2013-07-01 14:30:00,38.72,38.72,38.64,38.64,15900.0,21.1113,21.1113,21.0677,21.0677,15900.0
2013-07-01 14:35:00,38.63,38.67,38.61,38.66,14500.0,21.0622,21.0841,21.0513,21.0786,14500.0
2013-07-01 14:40:00,38.66,38.7,38.66,38.69,34800.0,21.0786,21.1004,21.0786,21.095,34800.0
2013-07-01 14:45:00,38.7,38.73,38.7,38.7,32100.0,21.1004,21.1168,21.1004,21.1004,32100.0
2013-07-01 14:50:00,38.7,38.71,38.66,38.69,56700.0,21.1004,21.1059,21.0786,21.095,56700.0
2013-07-01 14:55:00,38.69,38.71,38.66,38.69,22400.0,21.095,21.1059,21.0786,21.095,22400.0
2013-07-01 15:00:00,38.69,38.74,38.68,38.72,15700.0,21.095,21.1222,21.0895,21.1113,15700.0
2013-07-01 15:05:00,38.73,38.74,38.69,38.7,14100.0,21.1168,21.1222,21.095,21.1004,14100.0
2013-07-01 15:10:00,38.69,38.71,38.66,38.7,33900.0,21.095,21.1059,21.0786,21.1004,33900.0
2013-07-01 15:15:00,38.7,38.7,38.6,38.6,15800.0,21.1004,21.1004,21.0459,21.0459,15800.0
2013-07-01 15:20:00,38.59,38.62,38.56,38.62,18500.0,21.0404,21.0568,21.0241,21.0568,18500.0
2013-07-01 15:25:00,38.62,38.64,38.55,38.55,22400.0,21.0568,21.0677,21.0186,21.0186,22400.0
2013-07-01 15:30:00,38.55,38.56,38.52,38.54,29400.0,21.0186,21.0241,21.0023,21.0132,29400.0
2013-07-01 15:35:00,38.55,38.59,38.52,38.53,33600.0,21.0186,21.0404,21.0023,21.0077,33600.0
2013-07-01 15:40:00,38.54,38.57,38.48,38.56,78400.0,21.0132,21.0295,20.9805,21.0241,78400.0
2013-07-01 15:45:00,38.55,38.61,38.53,38.57,69800.0,21.0186,21.0513,21.0077,21.0295,69800.0
2013-07-01 15:50:00,38.56,38.62,38.55,38.62,111300.0,21.0241,21.0568,21.0186,21.0568,111300.0
2013-07-01 15:55:00,38.62,38.68,38.61,38.63,159300.0,21.0568,21.0895,21.0513,21.0622,159300.0
2013-07-02 09:30:00,38.74,38.74,38.54,38.55,40800.0,21.1222,21.1222,21.0132,21.0186,40800.0
2013-07-02 09:35:00,38.55,38.58,38.51,38.53,16300.0,21.0186,21.035,20.9968,21.0077,16300.0
2013-07-02 09:40:00,38.53,38.54,38.44,38.51,41100.0,21.0077,21.0132,20.9587,20.9968,41100.0
2013-07-02 09:45:00,38.53,38.72,38.51,38.68,37600.0,21.0077,21.1113,20.9968,21.0895,37600.0
2013-07-02 09:50:00,38.67,38.74,38.65,38.68,34500.0,21.0841,21.1222,21.0732,21.0895,34500.0
2013-07-02 09:55:00,38.7,38.72,38.55,38.58,44800.0,21.1004,21.1113,21.0186,21.035,44800.0
2013-07-02 10:00:00,38.58,38.61,38.47,38.47,37500.0,21.035,21.0513,20.975,20.975,37500.0
2013-07-02 10:05:00,38.48,38.5,38.44,38.45,34400.0,20.9805,20.9914,20.9587,20.9641,34400.0
2013-07-02 10:10:00,38.47,38.54,38.45,38.53,52400.0,20.975,21.0132,20.9641,21.0077,52400.0
2013-07-02 10:15:00,38.53,38.54,38.49,38.52,27600.0,21.0077,21.0132,20.9859,21.0023,27600.0
2013-07-02 10:20:00,38.52,38.57,38.51,38.55,31400.0,21.0023,21.0295,20.9968,21.0186,31400.0
2013-07-02 10:25:00,38.56,38.56,38.49,38.5,26500.0,21.0241,21.0241,20.9859,20.9914,26500.0
2013-07-02 10:30:00,38.49,38.49,38.43,38.48,27800.0,20.9859,20.9859,20.9532,20.9805,27800.0
2013-07-02 10:35:00,38.48,38.53,38.48,38.51,32200.0,20.9805,21.0077,20.9805,20.9968,32200.0
2013-07-02 10:40:00,38.51,38.54,38.49,38.5,61700.0,20.9968,21.0132,20.9859,20.9914,61700.0
2013-07-02 10:45:00,38.5,38.55,38.48,38.55,39200.0,20.9914,21.0186,20.9805,21.0186,39200.0
2013-07-02 10:50:00,38.54,38.56,38.52,38.55,43500.0,21.0132,21.0241,21.0023,21.0186,43500.0
2013-07-02 10:55:00,38.55,38.55,38.47,38.48,80200.0,21.0186,21.0186,20.975,20.9805,80200.0
2013-07-02 11:00:00,38.49,38.52,38.46,38.47,91800.0,20.9859,21.0023,20.9696,20.975,91800.0
2013-07-02 11:05:00,38.48,38.5,38.46,38.48,46700.0,20.9805,20.9914,20.9696,20.9805,46700.0
2013-07-02 11:10:00,38.48,38.48,38.44,38.47,99600.0,20.9805,20.9805,20.9587,20.975,99600.0
2013-07-02 11:15:00,38.48,38.49,38.44,38.49,47800.0,20.9805,20.9859,20.9587,20.9859,47800.0
2013-07-02 11:20:00,38.48,38.48,38.41,38.42,26800.0,20.9805,20.9805,20.9423,20.9477,26800.0
2013-07-02 11:25:00,38.42,38.51,38.4,38.51,76800.0,20.9477,20.9968,20.9368,20.9968,76800.0
2013-07-02 11:30:00,38.51,38.55,38.5,38.53,27000.0,20.9968,21.0186,20.9914,21.0077,27000.0
2013-07-02 11:35:00,38.54,38.59,38.54,38.58,29500.0,21.0132,21.0404,21.0132,21.035,29500.0
2013-07-02 11:40:00,38.58,38.61,38.55,38.6,54200.0,21.035,21.0513,21.0186,21.0459,54200.0
2013-07-02 11:45:00,38.61,38.66,38.61,38.66,23700.0,21.0513,21.0786,21.0513,21.0786,23700.0
2013-07-02 11:50:00,38.64,38.65,38.62,38.63,29400.0,21.0677,21.0732,21.0568,21.0622,29400.0
2013-07-02 11:55:00,38.63,38.67,38.61,38.66,22600.0,21.0622,21.0841,21.0513,21.0786,22600.0
2013-07-02 12:00:00,38.65,38.74,38.65,38.69,69100.0,21.0732,21.1222,21.0732,21.095,69100.0
2013-07-02 12:05:00,38.7,38.7,38.63,38.64,20400.0,21.1004,21.1004,21.0622,21.0677,20400.0
2013-07-02 12:10:00,38.64,38.65,38.6,38.6,28200.0,21.0677,21.0732,21.0459,21.0459,28200.0
2013-07-02 12:15:00,38.6,38.61,38.57,38.61,46600.0,21.0459,21.0513,21.0295,21.0513,46600.0
2013-07-02 12:20:00,38.62,38.63,38.58,38.59,14600.0,21.0568,21.0622,21.035,21.0404,14600.0
2013-07-02 12:25:00,38.58,38.59,38.55,38.56,19600.0,21.035,21.0404,21.0186,21.0241,19600.0
2013-07-02 12:30:00,38.55,38.61,38.54,38.61,20900.0,21.0186,21.0513,21.0132,21.0513,20900.0
2013-07-02 12:35:00,38.62,38.62,38.59,38.6,15400.0,21.0568,21.0568,21.0404,21.0459,15400.0
2013-07-02 12:40:00,38.6,38.6,38.54,38.57,21500.0,21.0459,21.0459,21.0132,21.0295,21500.0
2013-07-02 12:45:00,38.57,38.61,38.54,38.61,12400.0,21.0295,21.0513,21.0132,21.0513,12400.0
2013-07-02 12:50:00,38.62,38.62,38.54,38.55,18700.0,21.0568,21.0568,21.0132,21.0186,18700.0
2013-07-02 12:55:00,38.55,38.58,38.55,38.58,7700.0,21.0186,21.035,21.0186,21.035,7700.0
2013-07-02 13:00:00,38.58,38.58,38.53,38.54,14800.0,21.035,21.035,21.0077,21.0132,14800.0
2013-07-02 13:05:00,38.54,38.57,38.52,38.54,19600.0,21.0132,21.0295,21.0023,21.0132,19600.0
2013-07-02 13:10:00,38.53,38.55,38.49,38.5,14300.0,21.0077,21.0186,20.9859,20.9914,14300.0
2013-07-02 13:15:00,38.5,38.5,38.44,38.47,31300.0,20.9914,20.9914,20.9587,20.975,31300.0
2013-07-02 13:20:00,38.46,38.46,38.44,38.45,39000.0,20.9696,20.9696,20.9587,20.9641,39000.0
2013-07-02 13:25:00,38.44,38.45,38.38,38.39,26000.0,20.9587,20.9641,20.9259,20.9314,26000.0
2013-07-02 13:30:00,38.39,38.4,38.37,38.38,19500.0,20.9314,20.9368,20.9205,20.9259,19500.0
2013-07-02 13:35:00,38.38,38.39,38.3,38.32,25400.0,20.9259,20.9314,20.8823,20.8932,25400.0
2013-07-02 13:40:00,38.32,38.32,38.28,38.32,25700.0,20.8932,20.8932,20.8714,20.8932,25700.0
2013-07-02 13:45:00,38.32,38.34,38.3,38.33,20700.0,20.8932,20.9041,20.8823,20.8987,20700.0
2013-07-02 13:50:00,38.33,38.34,38.29,38.29,39300.0,20.8987,20.9041,20.8769,20.8769,39300.0
2013-07-02 13:55:00,38.3,38.32,38.29,38.32,18500.0,20.8823,20.8932,20.8769,20.8932,18500.0
2013-07-02 14:00:00,38.31,38.34,38.29,38.34,37100.0,20.8878,20.9041,20.8769,20.9041,37100.0
2013-07-02 14:05:00,38.34,38.34,38.28,38.28,28800.0,20.9041,20.9041,20.8714,20.8714,28800.0
2013-07-02 14:10:00,38.29,38.3,38.23,38.28,43500.0,20.8769,20.8823,20.8442,20.8714,43500.0
2013-07-02 14:15:00,38.28,38.28,38.23,38.26,42600.0,20.8714,20.8714,20.8442,20.8605,42600.0
2013-07-02 14:20:00,38.26,38.26,38.14,38.14,52800.0,20.8605,20.8605,20.7951,20.7951,52800.0
2013-07-02 14:25:00,38.14,38.14,38.09,38.1,83900.0,20.7951,20.7951,20.7678,20.7733,83900.0
2013-07-02 14:30:00,38.1,38.18,38.1,38.18,26400.0,20.7733,20.8169,20.7733,20.8169,26400.0
2013-07-02 14:35:00,38.17,38.17,38.08,38.11,50200.0,20.8114,20.8114,20.7624,20.7787,50200.0
2013-07-02 14:40:00,38.11,38.17,38.09,38.15,86000.0,20.7787,20.8114,20.7678,20.8005,86000.0
2013-07-02 14:45:00,38.15,38.19,38.09,38.17,64200.0,20.8005,20.8223,20.7678,20.8114,64200.0
2013-07-02 14:50:00,38.17,38.2,38.15,38.17,63400.0,20.8114,20.8278,20.8005,20.8114,63400.0
2013-07-02 14:55:00,38.18,38.19,38.15,38.17,45400.0,20.8169,20.8223,20.8005,20.8114,45400.0
2013-07-02 15:00:00,38.18,38.19,38.17,38.17,28100.0,20.8169,20.8223,20.8114,20.8114,28100.0
2013-07-02 15:05:00,38.18,38.2,38.16,38.17,37500.0,20.8169,20.8278,20.806,20.8114,37500.0
2013-07-02 15:10:00,38.17,38.21,38.17,38.2,31900.0,20.8114,20.8332,20.8114,20.8278,31900.0
2013-07-02 15:15:00,38.2,38.22,38.19,38.21,35200.0,20.8278,20.8387,20.8223,20.8332,35200.0
2013-07-02 15:20:00,38.22,38.23,38.17,38.18,51200.0,20.8387,20.8442,20.8114,20.8169,51200.0
2013-07-02 15:25:00,38.18,38.18,38.13,38.13,47200.0,20.8169,20.8169,20.7896,20.7896,47200.0
2013-07-02 15:30:00,38.14,38.14,38.09,38.14,50800.0,20.7951,20.7951,20.7678,20.7951,50800.0
2013-07-02 15:35:00,38.14,38.21,38.14,38.21,67300.0,20.7951,20.8332,20.7951,20.8332,67300.0
2013-07-02 15:40:00,38.22,38.25,38.21,38.22,39500.0,20.8387,20.8551,20.8332,20.8387,39500.0
2013-07-02 15:45:00,38.22,38.29,38.22,38.26,57300.0,20.8387,20.8769,20.8387,20.8605,57300.0
2013-07-02 15:50:00,38.26,38.27,38.22,38.24,182700.0,20.8605,20.866,20.8387,20.8496,182700.0
2013-07-02 15:55:00,38.23,38.29,38.23,38.25,169600.0,20.8442,20.8769,20.8442,20.8551,169600.0
2013-07-03 09:30:00,38.11,38.31,38.1,38.11,54300.0,20.7787,20.8878,20.7733,20.7787,54300.0
2013-07-03 09:35:00,38.1,38.1,37.9,37.95,77000.0,20.7733,20.7733,20.6642,20.6915,77000.0
2013-07-03 09:40:00,37.95,38.08,37.94,38.01,23400.0,20.6915,20.7624,20.686,20.7242,23400.0
2013-07-03 09:45:00,38.01,38.07,37.97,38.0,20100.0,20.7242,20.7569,20.7024,20.7188,20100.0
2013-07-03 09:50:00,37.99,38.01,37.91,37.98,26300.0,20.7133,20.7242,20.6697,20.7078,26300.0
2013-07-03 09:55:00,37.99,38.01,37.93,37.94,26300.0,20.7133,20.7242,20.6806,20.686,26300.0
2013-07-03 10:00:00,37.93,38.01,37.91,37.91,20100.0,20.6806,20.7242,20.6697,20.6697,20100.0
2013-07-03 10:05:00,37.92,37.95,37.87,37.94,25700.0,20.6751,20.6915,20.6479,20.686,25700.0
2013-07-03 10:10:00,37.94,37.95,37.89,37.91,32500.0,20.686,20.6915,20.6588,20.6697,32500.0
2013-07-03 10:15:00,37.93,37.95,37.87,37.91,34500.0,20.6806,20.6915,20.6479,20.6697,34500.0
2013-07-03 10:20:00,37.91,37.95,37.89,37.92,33600.0,20.6697,20.6915,20.6588,20.6751,33600.0
2013-07-03 10:25:00,37.92,38.02,37.9,38.01,29500.0,20.6751,20.7297,20.6642,20.7242,29500.0
2013-07-03 10:30:00,38.01,38.02,37.91,37.98,41200.0,20.7242,20.7297,20.6697,20.7078,41200.0
2013-07-03 10:35:00,37.99,38.05,37.96,37.98,47200.0,20.7133,20.746,20.6969,20.7078,47200.0
2013-07-03 10:40:00,37.99,38.02,37.95,37.99,14900.0,20.7133,20.7297,20.6915,20.7133,14900.0
2013-07-03 10:45:00,37.99,38.03,37.95,38.01,25400.0,20.7133,20.7351,20.6915,20.7242,25400.0
2013-07-03 10:50:00,38.01,38.05,37.97,37.99,15600.0,20.7242,20.746,20.7024,20.7133,15600.0
2013-07-03 10:55:00,38.0,38.01,37.96,37.98,21300.0,20.7188,20.7242,20.6969,20.7078,21300.0
2013-07-03 11:00:00,38.0,38.09,38.0,38.07,17100.0,20.7188,20.7678,20.7188,20.7569,17100.0
2013-07-03 11:05:00,38.07,38.08,38.04,38.07,12400.0,20.7569,20.7624,20.7406,20.7569,12400.0
2013-07-03 11:10:00,38.07,38.17,38.05,38.14,25800.0,20.7569,20.8114,20.746,20.7951,25800.0
2013-07-03 11:15:00,38.15,38.19,38.14,38.19,8000.0,20.8005,20.8223,20.7951,20.8223,8000.0
2013-07-03 11:20:00,38.19,38.23,38.18,38.19,16000.0,20.8223,20.8442,20.8169,20.8223,16000.0
2013-07-03 11:25:00,38.19,38.2,38.18,38.19,16400.0,20.8223,20.8278,20.8169,20.8223,16400.0
2013-07-03 11:30:00,38.19,38.19,38.15,38.16,18300.0,20.8223,20.8223,20.8005,20.806,18300.0
2013-07-03 11:35:00,38.17,38.17,38.12,38.12,18700.0,20.8114,20.8114,20.7842,20.7842,18700.0
2013-07-03 11:40:00,38.13,38.13,38.08,38.1,25700.0,20.7896,20.7896,20.7624,20.7733,25700.0
2013-07-03 11:45:00,38.1,38.12,38.09,38.11,16700.0,20.7733,20.7842,20.7678,20.7787,16700.0
2013-07-03 11:50:00,38.12,38.17,38.12,38.17,15200.0,20.7842,20.8114,20.7842,20.8114,15200.0
2013-07-03 11:55:00,38.17,38.25,38.16,38.25,23000.0,20.8114,20.8551,20.806,20.8551,23000.0
2013-07-03 12:00:00,38.25,38.26,38.23,38.23,13800.0,20.8551,20.8605,20.8442,20.8442,13800.0
2013-07-03 12:05:00,38.24,38.27,38.24,38.24,19200.0,20.8496,20.866,20.8496,20.8496,19200.0
2013-07-03 12:10:00,38.25,38.26,38.24,38.24,27800.0,20.8551,20.8605,20.8496,20.8496,27800.0
2013-07-03 12:15:00,38.25,38.28,38.24,38.28,11600.0,20.8551,20.8714,20.8496,20.8714,11600.0
2013-07-03 12:20:00,38.29,38.3,38.26,38.3,19000.0,20.8769,20.8823,20.8605,20.8823,19000.0
2013-07-03 12:25:00,38.29,38.3,38.27,38.28,18600.0,20.8769,20.8823,20.866,20.8714,18600.0
2013-07-03 12:30:00,38.29,38.32,38.28,38.28,16800.0,20.8769,20.8932,20.8714,20.8714,16800.0
2013-07-03 12:35:00,38.29,38.31,38.26,38.31,24200.0,20.8769,20.8878,20.8605,20.8878,24200.0
2013-07-03 12:40:00,38.31,38.34,38.3,38.32,22400.0,20.8878,20.9041,20.8823,20.8932,22400.0
2013-07-03 12:45:00,38.32,38.36,38.32,38.35,33900.0,20.8932,20.915,20.8932,20.9096,33900.0
2013-07-03 12:50:00,38.34,38.41,38.34,38.39,62000.0,20.9041,20.9423,20.9041,20.9314,62000.0
2013-07-03 12:55:00,38.39,38.44,38.37,38.41,85700.0,20.9314,20.9587,20.9205,20.9423,85700.0
2013-07-05 09:30:00,38.47,38.51,38.32,38.32,52400.0,20.975,20.9968,20.8932,20.8932,52400.0
2013-07-05 09:35:00,38.31,38.35,38.27,38.31,17800.0,20.8878,20.9096,20.866,20.8878,17800.0
2013-07-05 09:40:00,38.31,38.31,38.19,38.24,32300.0,20.8878,20.8878,20.8223,20.8496,32300.0
2013-07-05 09:45:00,38.24,38.27,38.2,38.22,53700.0,20.8496,20.866,20.8278,20.8387,53700.0
2013-07-05 09:50:00,38.21,38.29,38.13,38.13,31400.0,20.8332,20.8769,20.7896,20.7896,31400.0
2013-07-05 09:55:00,38.15,38.15,38.09,38.14,13800.0,20.8005,20.8005,20.7678,20.7951,13800.0
2013-07-05 10:00:00,38.14,38.14,38.04,38.09,35400.0,20.7951,20.7951,20.7406,20.7678,35400.0
2013-07-05 10:05:00,38.09,38.11,38.03,38.04,27000.0,20.7678,20.7787,20.7351,20.7406,27000.0
2013-07-05 10:10:00,38.04,38.06,37.96,38.0,34800.0,20.7406,20.7515,20.6969,20.7188,34800.0
2013-07-05 10:15:00,38.0,38.0,37.91,37.95,38900.0,20.7188,20.7188,20.6697,20.6915,38900.0
2013-07-05 10:20:00,37.95,37.96,37.91,37.95,47300.0,20.6915,20.6969,20.6697,20.6915,47300.0
2013-07-05 10:25:00,37.96,38.03,37.95,38.01,24600.0,20.6969,20.7351,20.6915,20.7242,24600.0
2013-07-05 10:30:00,38.02,38.1,37.99,38.1,25900.0,20.7297,20.7733,20.7133,20.7733,25900.0
2013-07-05 10:35:00,38.09,38.13,38.02,38.05,24600.0,20.7678,20.7896,20.7297,20.746,24600.0
2013-07-05 10:40:00,38.05,38.13,38.05,38.08,17800.0,20.746,20.7896,20.746,20.7624,17800.0
2013-07-05 10:45:00,38.07,38.13,38.07,38.08,19400.0,20.7569,20.7896,20.7569,20.7624,19400.0
2013-07-05 10:50:00,38.08,38.13,38.08,38.11,20800.0,20.7624,20.7896,20.7624,20.7787,20800.0
2013-07-05 10:55:00,38.12,38.21,38.12,38.2,19600.0,20.7842,20.8332,20.7842,20.8278,19600.0
2013-07-05 11:00:00,38.2,38.23,38.15,38.23,19900.0,20.8278,20.8442,20.8005,20.8442,19900.0
2013-07-05 11:05:00,38.23,38.24,38.2,38.24,18200.0,20.8442,20.8496,20.8278,20.8496,18200.0
2013-07-05 11:10:00,38.24,38.29,38.24,38.26,20100.0,20.8496,20.8769,20.8496,20.8605,20100.0
2013-07-05 11:15:00,38.25,38.25,38.19,38.23,19600.0,20.8551,20.8551,20.8223,20.8442,19600.0
2013-07-05 11:20:00,38.24,38.26,38.18,38.2,35500.0,20.8496,20.8605,20.8169,20.8278,35500.0
2013-07-05 11:25:00,38.2,38.22,38.17,38.17,17400.0,20.8278,20.8387,20.8114,20.8114,17400.0
2013-07-05 11:30:00,38.17,38.17,38.07,38.07,47700.0,20.8114,20.8114,20.7569,20.7569,47700.0
2013-07-05 11:35:00,38.07,38.1,38.07,38.09,33400.0,20.7569,20.7733,20.7569,20.7678,33400.0
2013-07-05 11:40:00,38.1,38.1,38.07,38.07,16500.0,20.7733,20.7733,20.7569,20.7569,16500.0
2013-07-05 11:45:00,38.07,38.08,38.03,38.08,16000.0,20.7569,20.7624,20.7351,20.7624,16000.0
2013-07-05 11:50:00,38.08,38.11,38.06,38.11,24700.0,20.7624,20.7787,20.7515,20.7787,24700.0
2013-07-05 11:55:00,38.11,38.23,38.1,38.22,20000.0,20.7787,20.8442,20.7733,20.8387,20000.0
2013-07-05 12:00:00,38.24,38.29,38.23,38.29,13400.0,20.8496,20.8769,20.8442,20.8769,13400.0
2013-07-05 12:05:00,38.28,38.29,38.18,38.18,16200.0,20.8714,20.8769,20.8169,20.8169,16200.0
2013-07-05 12:10:00,38.18,38.2,38.18,38.18,20800.0,20.8169,20.8278,20.8169,20.8169,20800.0
2013-07-05 12:15:00,38.18,38.24,38.18,38.24,17900.0,20.8169,20.8496,20.8169,20.8496,17900.0
2013-07-05 12:20:00,38.24,38.25,38.22,38.23,10500.0,20.8496,20.8551,20.8387,20.8442,10500.0
2013-07-05 12:25:00,38.22,38.23,38.15,38.17,24700.0,20.8387,20.8442,20.8005,20.8114,24700.0
2013-07-05 12:30:00,38.16,38.17,38.14,38.17,77500.0,20.806,20.8114,20.7951,20.8114,77500.0
2013-07-05 12:35:00,38.17,38.2,38.13,38.14,11600.0,20.8114,20.8278,20.7896,20.7951,11600.0
2013-07-05 12:40:00,38.13,38.19,38.13,38.19,19400.0,20.7896,20.8223,20.7896,20.8223,19400.0
2013-07-05 12:45:00,38.19,38.24,38.19,38.24,10400.0,20.8223,20.8496,20.8223,20.8496,10400.0
2013-07-05 12:50:00,38.24,38.27,38.23,38.25,13200.0,20.8496,20.866,20.8442,20.8551,13200.0
2013-07-05 12:55:00,38.26,38.31,38.26,38.29,25800.0,20.8605,20.8878,20.8605,20.8769,25800.0
2013-07-05 13:00:00,38.29,38.3,38.22,38.22,20000.0,20.8769,20.8823,20.8387,20.8387,20000.0
2013-07-05 13:05:00,38.21,38.24,38.19,38.24,7900.0,20.8332,20.8496,20.8223,20.8496,7900.0
2013-07-05 13:10:00,38.24,38.3,38.24,38.29,11300.0,20.8496,20.8823,20.8496,20.8769,11300.0
2013-07-05 13:15:00,38.29,38.31,38.28,38.28,11700.0,20.8769,20.8878,20.8714,20.8714,11700.0
2013-07-05 13:20:00,38.29,38.29,38.25,38.27,5200.0,20.8769,20.8769,20.8551,20.866,5200.0
2013-07-05 13:25:00,38.27,38.3,38.26,38.28,16700.0,20.866,20.8823,20.8605,20.8714,16700.0
2013-07-05 13:30:00,38.27,38.32,38.27,38.31,14100.0,20.866,20.8932,20.866,20.8878,14100.0
2013-07-05 13:35:00,38.31,38.33,38.3,38.31,2900.0,20.8878,20.8987,20.8823,20.8878,2900.0
2013-07-05 13:40:00,38.3,38.31,38.26,38.3,19500.0,20.8823,20.8878,20.8605,20.8823,19500.0
2013-07-05 13:45:00,38.3,38.3,38.28,38.28,7100.0,20.8823,20.8823,20.8714,20.8714,7100.0
2013-07-05 13:50:00,38.28,38.3,38.27,38.29,19000.0,20.8714,20.8823,20.866,20.8769,19000.0
2013-07-05 13:55:00,38.3,38.32,38.29,38.29,8900.0,20.8823,20.8932,20.8769,20.8769,8900.0
2013-07-05 14:00:00,38.29,38.33,38.29,38.33,14600.0,20.8769,20.8987,20.8769,20.8987,14600.0
2013-07-05 14:05:00,38.32,38.37,38.31,38.37,14700.0,20.8932,20.9205,20.8878,20.9205,14700.0
2013-07-05 14:10:00,38.37,38.41,38.35,38.38,23700.0,20.9205,20.9423,20.9096,20.9259,23700.0
2013-07-05 14:15:00,38.39,38.4,38.36,38.37,9300.0,20.9314,20.9368,20.915,20.9205,9300.0
2013-07-05 14:20:00,38.37,38.37,38.33,38.34,18100.0,20.9205,20.9205,20.8987,20.9041,18100.0
2013-07-05 14:25:00,38.34,38.37,38.33,38.34,11500.0,20.9041,20.9205,20.8987,20.9041,11500.0
2013-07-05 14:30:00,38.34,38.41,38.34,38.41,31200.0,20.9041,20.9423,20.9041,20.9423,31200.0
2013-07-05 14:35:00,38.41,38.45,38.4,38.45,27200.0,20.9423,20.9641,20.9368,20.9641,27200.0
2013-07-05 14:40:00,38.45,38.46,38.4,38.44,16000.0,20.9641,20.9696,20.9368,20.9587,16000.0
2013-07-05 14:45:00,38.43,38.43,38.38,38.39,24100.0,20.9532,20.9532,20.9259,20.9314,24100.0
2013-07-05 14:50:00,38.39,38.41,38.36,38.4,20800.0,20.9314,20.9423,20.915,20.9368,20800.0
2013-07-05 14:55:00,38.4,38.4,38.35,38.36,7800.0,20.9368,20.9368,20.9096,20.915,7800.0
2013-07-05 15:00:00,38.36,38.37,38.32,38.35,21000.0,20.915,20.9205,20.8932,20.9096,21000.0
2013-07-05 15:05:00,38.35,38.36,38.3,38.3,25800.0,20.9096,20.915,20.8823,20.8823,25800.0
2013-07-05 15:10:00,38.3,38.32,38.27,38.29,16900.0,20.8823,20.8932,20.866,20.8769,16900.0
2013-07-05 15:15:00,38.28,38.31,38.28,38.29,19000.0,20.8714,20.8878,20.8714,20.8769,19000.0
2013-07-05 15:20:00,38.28,38.28,38.24,38.25,13700.0,20.8714,20.8714,20.8496,20.8551,13700.0
2013-07-05 15:25:00,38.25,38.26,38.19,38.2,33400.0,20.8551,20.8605,20.8223,20.8278,33400.0
2013-07-05 15:30:00,38.2,38.24,38.19,38.23,25300.0,20.8278,20.8496,20.8223,20.8442,25300.0
2013-07-05 15:35:00,38.24,38.27,38.22,38.27,28100.0,20.8496,20.866,20.8387,20.866,28100.0
2013-07-05 15:40:00,38.26,38.3,38.26,38.29,20600.0,20.8605,20.8823,20.8605,20.8769,20600.0
2013-07-05 15:45:00,38.3,38.33,38.24,38.32,50500.0,20.8823,20.8987,20.8496,20.8932,50500.0
2013-07-05 15:50:00,38.32,38.37,38.32,38.36,44100.0,20.8932,20.9205,20.8932,20.915,44100.0
2013-07-05 15:55:00,38.36,38.44,38.35,38.42,124300.0,20.915,20.9587,20.9096,20.9477,124300.0
2013-07-08 09:30:00,38.52,38.73,38.52,38.67,50100.0,21.0023,21.1168,21.0023,21.0841,50100.0
2013-07-08 09:35:00,38.69,38.71,38.57,38.71,33700.0,21.095,21.1059,21.0295,21.1059,33700.0
2013-07-08 09:40:00,38.68,38.73,38.66,38.7,13300.0,21.0895,21.1168,21.0786,21.1004,13300.0
2013-07-08 09:45:00,38.69,38.8,38.69,38.8,36700.0,21.095,21.1549,21.095,21.1549,36700.0
2013-07-08 09:50:00,38.79,38.8,38.77,38.77,31500.0,21.1495,21.1549,21.1386,21.1386,31500.0
2013-07-08 09:55:00,38.77,38.78,38.65,38.66,23800.0,21.1386,21.144,21.0732,21.0786,23800.0
2013-07-08 10:00:00,38.66,38.74,38.65,38.72,39000.0,21.0786,21.1222,21.0732,21.1113,39000.0
2013-07-08 10:05:00,38.72,38.78,38.72,38.77,20000.0,21.1113,21.144,21.1113,21.1386,20000.0
2013-07-08 10:10:00,38.77,38.79,38.74,38.75,30900.0,21.1386,21.1495,21.1222,21.1277,30900.0
2013-07-08 10:15:00,38.75,38.8,38.74,38.8,36200.0,21.1277,21.1549,21.1222,21.1549,36200.0
2013-07-08 10:20:00,38.8,38.82,38.78,38.8,28000.0,21.1549,21.1658,21.144,21.1549,28000.0
2013-07-08 10:25:00,38.8,38.81,38.72,38.78,31500.0,21.1549,21.1604,21.1113,21.144,31500.0
2013-07-08 10:30:00,38.77,38.82,38.77,38.8,26700.0,21.1386,21.1658,21.1386,21.1549,26700.0
2013-07-08 10:35:00,38.79,38.82,38.78,38.79,28600.0,21.1495,21.1658,21.144,21.1495,28600.0
2013-07-08 10:40:00,38.8,38.81,38.77,38.78,30800.0,21.1549,21.1604,21.1386,21.144,30800.0
2013-07-08 10:45:00,38.79,38.8,38.76,38.78,16100.0,21.1495,21.1549,21.1331,21.144,16100.0
2013-07-08 10:50:00,38.77,38.81,38.74,38.81,21200.0,21.1386,21.1604,21.1222,21.1604,21200.0
2013-07-08 10:55:00,38.8,38.8,38.76,38.8,19000.0,21.1549,21.1549,21.1331,21.1549,19000.0
2013-07-08 11:00:00,38.8,38.83,38.78,38.83,65800.0,21.1549,21.1713,21.144,21.1713,65800.0
2013-07-08 11:05:00,38.82,38.83,38.81,38.81,11800.0,21.1658,21.1713,21.1604,21.1604,11800.0
2013-07-08 11:10:00,38.82,38.82,38.78,38.8,19700.0,21.1658,21.1658,21.144,21.1549,19700.0
2013-07-08 11:15:00,38.8,38.8,38.75,38.76,17800.0,21.1549,21.1549,21.1277,21.1331,17800.0
2013-07-08 11:20:00,38.75,38.76,38.7,38.71,19900.0,21.1277,21.1331,21.1004,21.1059,19900.0
2013-07-08 11:25:00,38.72,38.78,38.71,38.78,11300.0,21.1113,21.144,21.1059,21.144,11300.0
2013-07-08 11:30:00,38.77,38.79,38.77,38.78,17700.0,21.1386,21.1495,21.1386,21.144,17700.0
2013-07-08 11:35:00,38.78,38.8,38.77,38.79,27800.0,21.144,21.1549,21.1386,21.1495,27800.0
2013-07-08 11:40:00,38.78,38.79,38.77,38.79,12400.0,21.144,21.1495,21.1386,21.1495,12400.0
2013-07-08 11:45:00,38.79,38.79,38.75,38.75,19000.0,21.1495,21.1495,21.1277,21.1277,19000.0
2013-07-08 11:50:00,38.76,38.76,38.73,38.73,15900.0,21.1331,21.1331,21.1168,21.1168,15900.0
2013-07-08 11:55:00,38.73,38.73,38.68,38.71,17400.0,21.1168,21.1168,21.0895,21.1059,17400.0
2013-07-08 12:00:00,38.71,38.79,38.71,38.79,8800.0,21.1059,21.1495,21.1059,21.1495,8800.0
2013-07-08 12:05:00,38.78,38.79,38.7,38.73,14400.0,21.144,21.1495,21.1004,21.1168,14400.0
2013-07-08 12:10:00,38.73,38.76,38.72,38.75,8800.0,21.1168,21.1331,21.1113,21.1277,8800.0
2013-07-08 12:15:00,38.74,38.79,38.73,38.79,19400.0,21.1222,21.1495,21.1168,21.1495,19400.0
2013-07-08 12:20:00,38.8,38.8,38.79,38.79,9200.0,21.1549,21.1549,21.1495,21.1495,9200.0
2013-07-08 12:25:00,38.79,38.8,38.78,38.79,14400.0,21.1495,21.1549,21.144,21.1495,14400.0
2013-07-08 12:30:00,38.79,38.82,38.79,38.81,9000.0,21.1495,21.1658,21.1495,21.1604,9000.0
2013-07-08 12:35:00,38.81,38.83,38.8,38.81,31200.0,21.1604,21.1713,21.1549,21.1604,31200.0
2013-07-08 12:40:00,38.81,38.83,38.79,38.81,19200.0,21.1604,21.1713,21.1495,21.1604,19200.0
2013-07-08 12:45:00,38.81,38.82,38.77,38.8,21200.0,21.1604,21.1658,21.1386,21.1549,21200.0
2013-07-08 12:50:00,38.79,38.82,38.79,38.82,19800.0,21.1495,21.1658,21.1495,21.1658,19800.0
2013-07-08 12:55:00,38.81,38.82,38.78,38.79,15100.0,21.1604,21.1658,21.144,21.1495,15100.0
2013-07-08 13:00:00,38.8,38.8,38.77,38.78,19700.0,21.1549,21.1549,21.1386,21.144,19700.0
2013-07-08 13:05:00,38.78,38.8,38.78,38.8,16200.0,21.144,21.1549,21.144,21.1549,16200.0
2013-07-08 13:10:00,38.8,38.8,38.79,38.8,10500.0,21.1549,21.1549,21.1495,21.1549,10500.0
2013-07-08 13:15:00,38.79,38.8,38.77,38.77,17500.0,21.1495,21.1549,21.1386,21.1386,17500.0
2013-07-08 13:20:00,38.77,38.79,38.73,38.75,25800.0,21.1386,21.1495,21.1168,21.1277,25800.0
2013-07-08 13:25:00,38.76,38.77,38.74,38.75,15900.0,21.1331,21.1386,21.1222,21.1277,15900.0
2013-07-08 13:30:00,38.75,38.8,38.75,38.79,21300.0,21.1277,21.1549,21.1277,21.1495,21300.0
2013-07-08 13:35:00,38.8,38.8,38.78,38.8,20200.0,21.1549,21.1549,21.144,21.1549,20200.0
2013-07-08 13:40:00,38.8,38.8,38.78,38.8,24300.0,21.1549,21.1549,21.144,21.1549,24300.0
2013-07-08 13:45:00,38.81,38.85,38.81,38.84,24700.0,21.1604,21.1822,21.1604,21.1767,24700.0
2013-07-08 13:50:00,38.84,38.84,38.81,38.82,17100.0,21.1767,21.1767,21.1604,21.1658,17100.0
2013-07-08 13:55:00,38.81,38.82,38.81,38.81,28600.0,21.1604,21.1658,21.1604,21.1604,28600.0
2013-07-08 14:00:00,38.82,38.82,38.8,38.82,18900.0,21.1658,21.1658,21.1549,21.1658,18900.0
2013-07-08 14:05:00,38.82,38.82,38.8,38.82,12700.0,21.1658,21.1658,21.1549,21.1658,12700.0
2013-07-08 14:10:00,38.83,38.85,38.81,38.82,15400.0,21.1713,21.1822,21.1604,21.1658,15400.0
2013-07-08 14:15:00,38.81,38.84,38.8,38.84,9700.0,21.1604,21.1767,21.1549,21.1767,9700.0
2013-07-08 14:20:00,38.84,38.86,38.83,38.84,25400.0,21.1767,21.1876,21.1713,21.1767,25400.0
2013-07-08 14:25:00,38.85,38.85,38.82,38.82,13100.0,21.1822,21.1822,21.1658,21.1658,13100.0
2013-07-08 14:30:00,38.83,38.87,38.83,38.85,17100.0,21.1713,21.1931,21.1713,21.1822,17100.0
2013-07-08 14:35:00,38.86,38.89,38.84,38.89,19800.0,21.1876,21.204,21.1767,21.204,19800.0
2013-07-08 14:40:00,38.89,38.9,38.86,38.86,9800.0,21.204,21.2095,21.1876,21.1876,9800.0
2013-07-08 14:45:00,38.86,38.89,38.86,38.88,28500.0,21.1876,21.204,21.1876,21.1986,28500.0
2013-07-08 14:50:00,38.87,38.93,38.87,38.92,22700.0,21.1931,21.2258,21.1931,21.2204,22700.0
2013-07-08 14:55:00,38.91,38.94,38.91,38.92,27900.0,21.2149,21.2313,21.2149,21.2204,27900.0
2013-07-08 15:00:00,38.92,38.95,38.9,38.95,31800.0,21.2204,21.2367,21.2095,21.2367,31800.0
2013-07-08 15:05:00,38.94,38.96,38.94,38.95,20800.0,21.2313,21.2422,21.2313,21.2367,20800.0
2013-07-08 15:10:00,38.96,38.96,38.92,38.92,11900.0,21.2422,21.2422,21.2204,21.2204,11900.0
2013-07-08 15:15:00,38.92,38.95,38.9,38.92,24300.0,21.2204,21.2367,21.2095,21.2204,24300.0
2013-07-08 15:20:00,38.92,38.93,38.88,38.89,22200.0,21.2204,21.2258,21.1986,21.204,22200.0
2013-07-08 15:25:00,38.9,38.95,38.9,38.9,32000.0,21.2095,21.2367,21.2095,21.2095,32000.0
2013-07-08 15:30:00,38.9,38.9,38.86,38.88,25200.0,21.2095,21.2095,21.1876,21.1986,25200.0
2013-07-08 15:35:00,38.89,38.91,38.84,38.84,31400.0,21.204,21.2149,21.1767,21.1767,31400.0
2013-07-08 15:40:00,38.85,38.89,38.84,38.88,19800.0,21.1822,21.204,21.1767,21.1986,19800.0
2013-07-08 15:45:00,38.89,38.92,38.88,38.92,46900.0,21.204,21.2204,21.1986,21.2204,46900.0
2013-07-08 15:50:00,38.91,38.91,38.86,38.87,83200.0,21.2149,21.2149,21.1876,21.1931,83200.0
2013-07-08 15:55:00,38.87,38.98,38.87,38.96,156000.0,21.1931,21.2531,21.1931,21.2422,156000.0
2013-07-09 09:30:00,39.09,39.22,39.03,39.19,88200.0,21.3131,21.3839,21.2803,21.3676,88200.0
2013-07-09 09:35:00,39.17,39.18,39.06,39.13,24000.0,21.3567,21.3621,21.2967,21.3349,24000.0
2013-07-09 09:40:00,39.13,39.13,38.99,39.06,22700.0,21.3349,21.3349,21.2585,21.2967,22700.0
2013-07-09 09:45:00,39.05,39.1,39.03,39.07,19800.0,21.2912,21.3185,21.2803,21.3021,19800.0
2013-07-09 09:50:00,39.05,39.12,39.04,39.09,27200.0,21.2912,21.3294,21.2858,21.3131,27200.0
2013-07-09 09:55:00,39.12,39.13,39.02,39.08,21600.0,21.3294,21.3349,21.2749,21.3076,21600.0
2013-07-09 10:00:00,39.07,39.09,39.03,39.08,16200.0,21.3021,21.3131,21.2803,21.3076,16200.0
2013-07-09 10:05:00,39.07,39.09,39.01,39.04,37600.0,21.3021,21.3131,21.2694,21.2858,37600.0
2013-07-09 10:10:00,39.04,39.05,39.01,39.02,37900.0,21.2858,21.2912,21.2694,21.2749,37900.0
2013-07-09 10:15:00,39.03,39.05,39.0,39.04,21300.0,21.2803,21.2912,21.264,21.2858,21300.0
2013-07-09 10:20:00,39.04,39.11,39.03,39.09,48800.0,21.2858,21.324,21.2803,21.3131,48800.0
2013-07-09 10:25:00,39.08,39.14,39.05,39.07,19700.0,21.3076,21.3403,21.2912,21.3021,19700.0
2013-07-09 10:30:00,39.05,39.05,38.97,38.97,62000.0,21.2912,21.2912,21.2476,21.2476,62000.0
2013-07-09 10:35:00,38.97,39.09,38.97,39.08,23500.0,21.2476,21.3131,21.2476,21.3076,23500.0
2013-07-09 10:40:00,39.08,39.09,39.03,39.07,18000.0,21.3076,21.3131,21.2803,21.3021,18000.0
2013-07-09 10:45:00,39.06,39.14,39.06,39.12,13600.0,21.2967,21.3403,21.2967,21.3294,13600.0
2013-07-09 10:50:00,39.13,39.14,39.09,39.13,14600.0,21.3349,21.3403,21.3131,21.3349,14600.0
2013-07-09 10:55:00,39.13,39.2,39.13,39.19,37600.0,21.3349,21.373,21.3349,21.3676,37600.0
2013-07-09 11:00:00,39.19,39.26,39.19,39.26,28100.0,21.3676,21.4057,21.3676,21.4057,28100.0
2013-07-09 11:05:00,39.25,39.28,39.24,39.26,28400.0,21.4003,21.4166,21.3948,21.4057,28400.0
2013-07-09 11:10:00,39.26,39.27,39.23,39.26,16900.0,21.4057,21.4112,21.3894,21.4057,16900.0
2013-07-09 11:15:00,39.27,39.27,39.18,39.21,17500.0,21.4112,21.4112,21.3621,21.3785,17500.0
2013-07-09 11:20:00,39.21,39.22,39.15,39.15,43600.0,21.3785,21.3839,21.3458,21.3458,43600.0
2013-07-09 11:25:00,39.14,39.21,39.14,39.2,99500.0,21.3403,21.3785,21.3403,21.373,99500.0
2013-07-09 11:30:00,39.2,39.23,39.14,39.15,74100.0,21.373,21.3894,21.3403,21.3458,74100.0
2013-07-09 11:35:00,39.15,39.15,39.1,39.11,23200.0,21.3458,21.3458,21.3185,21.324,23200.0
2013-07-09 11:40:00,39.12,39.13,39.11,39.12,11000.0,21.3294,21.3349,21.324,21.3294,11000.0
2013-07-09 11:45:00,39.12,39.15,39.12,39.14,46400.0,21.3294,21.3458,21.3294,21.3403,46400.0
2013-07-09 11:50:00,39.15,39.16,39.12,39.16,52500.0,21.3458,21.3512,21.3294,21.3512,52500.0
2013-07-09 11:55:00,39.16,39.19,39.15,39.19,10000.0,21.3512,21.3676,21.3458,21.3676,10000.0
2013-07-09 12:00:00,39.19,39.23,39.18,39.22,11700.0,21.3676,21.3894,21.3621,21.3839,11700.0
2013-07-09 12:05:00,39.22,39.23,39.21,39.23,14600.0,21.3839,21.3894,21.3785,21.3894,14600.0
2013-07-09 12:10:00,39.23,39.25,39.22,39.23,15400.0,21.3894,21.4003,21.3839,21.3894,15400.0
2013-07-09 12:15:00,39.24,39.26,39.24,39.26,15200.0,21.3948,21.4057,21.3948,21.4057,15200.0
2013-07-09 12:20:00,39.26,39.27,39.24,39.25,36000.0,21.4057,21.4112,21.3948,21.4003,36000.0
2013-07-09 12:25:00,39.25,39.28,39.24,39.27,23300.0,21.4003,21.4166,21.3948,21.4112,23300.0
2013-07-09 12:30:00,39.27,39.34,39.25,39.34,128200.0,21.4112,21.4494,21.4003,21.4494,128200.0
2013-07-09 12:35:00,39.34,39.36,39.31,39.31,22200.0,21.4494,21.4603,21.433,21.433,22200.0
2013-07-09 12:40:00,39.31,39.32,39.29,39.32,19600.0,21.433,21.4385,21.4221,21.4385,19600.0
2013-07-09 12:45:00,39.32,39.34,39.3,39.32,11600.0,21.4385,21.4494,21.4276,21.4385,11600.0
2013-07-09 12:50:00,39.32,39.37,39.31,39.35,14900.0,21.4385,21.4657,21.433,21.4548,14900.0
2013-07-09 12:55:00,39.34,39.38,39.33,39.38,14000.0,21.4494,21.4712,21.4439,21.4712,14000.0
2013-07-09 13:00:00,39.38,39.45,39.38,39.45,57100.0,21.4712,21.5093,21.4712,21.5093,57100.0
2013-07-09 13:05:00,39.45,39.48,39.44,39.44,28600.0,21.5093,21.5257,21.5039,21.5039,28600.0
2013-07-09 13:10:00,39.45,39.45,39.41,39.41,14900.0,21.5093,21.5093,21.4875,21.4875,14900.0
2013-07-09 13:15:00,39.41,39.44,39.4,39.44,34500.0,21.4875,21.5039,21.4821,21.5039,34500.0
2013-07-09 13:20:00,39.43,39.47,39.43,39.47,29700.0,21.4984,21.5202,21.4984,21.5202,29700.0
2013-07-09 13:25:00,39.46,39.47,39.44,39.44,20500.0,21.5148,21.5202,21.5039,21.5039,20500.0
2013-07-09 13:30:00,39.44,39.46,39.41,39.41,40900.0,21.5039,21.5148,21.4875,21.4875,40900.0
2013-07-09 13:35:00,39.41,39.45,39.39,39.45,33100.0,21.4875,21.5093,21.4766,21.5093,33100.0
2013-07-09 13:40:00,39.45,39.45,39.42,39.43,26100.0,21.5093,21.5093,21.493,21.4984,26100.0
2013-07-09 13:45:00,39.43,39.44,39.42,39.43,15000.0,21.4984,21.5039,21.493,21.4984,15000.0
2013-07-09 13:50:00,39.44,39.44,39.39,39.41,36400.0,21.5039,21.5039,21.4766,21.4875,36400.0
2013-07-09 13:55:00,39.4,39.42,39.4,39.42,16300.0,21.4821,21.493,21.4821,21.493,16300.0
2013-07-09 14:00:00,39.41,39.41,39.35,39.36,31100.0,21.4875,21.4875,21.4548,21.4603,31100.0
2013-07-09 14:05:00,39.37,39.38,39.35,39.37,22400.0,21.4657,21.4712,21.4548,21.4657,22400.0
2013-07-09 14:10:00,39.37,39.38,39.34,39.35,35300.0,21.4657,21.4712,21.4494,21.4548,35300.0
2013-07-09 14:15:00,39.36,39.36,39.33,39.34,16700.0,21.4603,21.4603,21.4439,21.4494,16700.0
2013-07-09 14:20:00,39.34,39.36,39.34,39.36,16900.0,21.4494,21.4603,21.4494,21.4603,16900.0
2013-07-09 14:25:00,39.37,39.37,39.34,39.37,24600.0,21.4657,21.4657,21.4494,21.4657,24600.0
2013-07-09 14:30:00,39.37,39.37,39.36,39.37,9700.0,21.4657,21.4657,21.4603,21.4657,9700.0
2013-07-09 14:35:00,39.37,39.4,39.36,39.4,16600.0,21.4657,21.4821,21.4603,21.4821,16600.0
2013-07-09 14:40:00,39.4,39.47,39.4,39.47,26100.0,21.4821,21.5202,21.4821,21.5202,26100.0
2013-07-09 14:45:00,39.47,39.47,39.46,39.47,9400.0,21.5202,21.5202,21.5148,21.5202,9400.0
2013-07-09 14:50:00,39.47,39.47,39.41,39.43,25500.0,21.5202,21.5202,21.4875,21.4984,25500.0
2013-07-09 14:55:00,39.43,39.45,39.43,39.43,13500.0,21.4984,21.5093,21.4984,21.4984,13500.0
2013-07-09 15:00:00,39.43,39.47,39.43,39.46,13700.0,21.4984,21.5202,21.4984,21.5148,13700.0
2013-07-09 15:05:00,39.45,39.46,39.45,39.46,15200.0,21.5093,21.5148,21.5093,21.5148,15200.0
2013-07-09 15:10:00,39.47,39.5,39.46,39.49,36900.0,21.5202,21.5366,21.5148,21.5311,36900.0
2013-07-09 15:15:00,39.49,39.51,39.48,39.5,24400.0,21.5311,21.542,21.5257,21.5366,24400.0
2013-07-09 15:20:00,39.51,39.54,39.5,39.52,28000.0,21.542,21.5584,21.5366,21.5475,28000.0
2013-07-09 15:25:00,39.52,39.57,39.52,39.56,57100.0,21.5475,21.5748,21.5475,21.5693,57100.0
2013-07-09 15:30:00,39.56,39.56,39.47,39.5,67500.0,21.5693,21.5693,21.5202,21.5366,67500.0
2013-07-09 15:35:00,39.51,39.52,39.47,39.51,33200.0,21.542,21.5475,21.5202,21.542,33200.0
2013-07-09 15:40:00,39.51,39.52,39.5,39.5,24400.0,21.542,21.5475,21.5366,21.5366,24400.0
2013-07-09 15:45:00,39.51,39.53,39.45,39.5,60000.0,21.542,21.553,21.5093,21.5366,60000.0
2013-07-09 15:50:00,39.5,39.53,39.47,39.52,67900.0,21.5366,21.553,21.5202,21.5475,67900.0
2013-07-09 15:55:00,39.51,39.55,39.5,39.53,314000.0,21.542,21.5639,21.5366,21.553,314000.0
2013-07-10 09:30:00,39.58,39.72,39.56,39.71,56100.0,21.5802,21.6565,21.5693,21.6511,56100.0
2013-07-10 09:35:00,39.68,39.68,39.51,39.52,43300.0,21.6347,21.6347,21.542,21.5475,43300.0
2013-07-10 09:40:00,39.51,39.56,39.45,39.48,22200.0,21.542,21.5693,21.5093,21.5257,22200.0
2013-07-10 09:45:00,39.45,39.57,39.45,39.57,24500.0,21.5093,21.5748,21.5093,21.5748,24500.0
2013-07-10 09:50:00,39.56,39.57,39.52,39.53,9300.0,21.5693,21.5748,21.5475,21.553,9300.0
2013-07-10 09:55:00,39.53,39.58,39.49,39.54,42100.0,21.553,21.5802,21.5311,21.5584,42100.0
2013-07-10 10:00:00,39.55,39.59,39.52,39.54,28000.0,21.5639,21.5857,21.5475,21.5584,28000.0
2013-07-10 10:05:00,39.54,39.56,39.48,39.5,6600.0,21.5584,21.5693,21.5257,21.5366,6600.0
2013-07-10 10:10:00,39.49,39.52,39.43,39.43,11400.0,21.5311,21.5475,21.4984,21.4984,11400.0
2013-07-10 10:15:00,39.4,39.43,39.37,39.39,10700.0,21.4821,21.4984,21.4657,21.4766,10700.0
2013-07-10 10:20:00,39.37,39.53,39.37,39.52,35000.0,21.4657,21.553,21.4657,21.5475,35000.0
2013-07-10 10:25:00,39.53,39.53,39.46,39.52,17500.0,21.553,21.553,21.5148,21.5475,17500.0
2013-07-10 10:30:00,39.51,39.51,39.39,39.39,68300.0,21.542,21.542,21.4766,21.4766,68300.0
2013-07-10 10:35:00,39.39,39.46,39.38,39.39,54200.0,21.4766,21.5148,21.4712,21.4766,54200.0
2013-07-10 10:40:00,39.39,39.41,39.31,39.32,32100.0,21.4766,21.4875,21.433,21.4385,32100.0
2013-07-10 10:45:00,39.32,39.36,39.32,39.34,12500.0,21.4385,21.4603,21.4385,21.4494,12500.0
2013-07-10 10:50:00,39.33,39.34,39.27,39.29,24400.0,21.4439,21.4494,21.4112,21.4221,24400.0
2013-07-10 10:55:00,39.29,39.35,39.29,39.3,36300.0,21.4221,21.4548,21.4221,21.4276,36300.0
2013-07-10 11:00:00,39.31,39.36,39.29,39.36,11100.0,21.433,21.4603,21.4221,21.4603,11100.0
2013-07-10 11:05:00,39.35,39.36,39.3,39.31,11900.0,21.4548,21.4603,21.4276,21.433,11900.0
2013-07-10 11:10:00,39.3,39.32,39.3,39.3,9400.0,21.4276,21.4385,21.4276,21.4276,9400.0
2013-07-10 11:15:00,39.31,39.31,39.24,39.25,14500.0,21.433,21.433,21.3948,21.4003,14500.0
2013-07-10 11:20:00,39.26,39.26,39.21,39.22,10900.0,21.4057,21.4057,21.3785,21.3839,10900.0
2013-07-10 11:25:00,39.22,39.23,39.19,39.22,13200.0,21.3839,21.3894,21.3676,21.3839,13200.0
2013-07-10 11:30:00,39.23,39.33,39.22,39.33,10500.0,21.3894,21.4439,21.3839,21.4439,10500.0
2013-07-10 11:35:00,39.34,39.34,39.28,39.28,20900.0,21.4494,21.4494,21.4166,21.4166,20900.0
2013-07-10 11:40:00,39.29,39.32,39.29,39.3,10600.0,21.4221,21.4385,21.4221,21.4276,10600.0
2013-07-10 11:45:00,39.3,39.31,39.28,39.28,11900.0,21.4276,21.433,21.4166,21.4166,11900.0
2013-07-10 11:50:00,39.29,39.33,39.29,39.31,6400.0,21.4221,21.4439,21.4221,21.433,6400.0
2013-07-10 11:55:00,39.32,39.32,39.31,39.31,6000.0,21.4385,21.4385,21.433,21.433,6000.0
2013-07-10 12:00:00,39.3,39.3,39.22,39.26,34100.0,21.4276,21.4276,21.3839,21.4057,34100.0
2013-07-10 12:05:00,39.25,39.29,39.25,39.27,8900.0,21.4003,21.4221,21.4003,21.4112,8900.0
2013-07-10 12:10:00,39.27,39.3,39.27,39.28,8200.0,21.4112,21.4276,21.4112,21.4166,8200.0
2013-07-10 12:15:00,39.29,39.3,39.28,39.3,7200.0,21.4221,21.4276,21.4166,21.4276,7200.0
2013-07-10 12:20:00,39.29,39.3,39.28,39.28,4500.0,21.4221,21.4276,21.4166,21.4166,4500.0
2013-07-10 12:25:00,39.29,39.29,39.25,39.25,5400.0,21.4221,21.4221,21.4003,21.4003,5400.0
2013-07-10 12:30:00,39.24,39.29,39.23,39.29,6600.0,21.3948,21.4221,21.3894,21.4221,6600.0
2013-07-10 12:35:00,39.28,39.3,39.28,39.3,3900.0,21.4166,21.4276,21.4166,21.4276,3900.0
2013-07-10 12:40:00,39.29,39.3,39.27,39.27,5300.0,21.4221,21.4276,21.4112,21.4112,5300.0
2013-07-10 12:45:00,39.27,39.31,39.27,39.31,4600.0,21.4112,21.433,21.4112,21.433,4600.0
2013-07-10 12:50:00,39.32,39.33,39.3,39.32,10500.0,21.4385,21.4439,21.4276,21.4385,10500.0
2013-07-10 12:55:00,39.31,39.32,39.29,39.29,12700.0,21.433,21.4385,21.4221,21.4221,12700.0
2013-07-10 13:00:00,39.28,39.29,39.27,39.28,11300.0,21.4166,21.4221,21.4112,21.4166,11300.0
2013-07-10 13:05:00,39.27,39.27,39.25,39.26,4700.0,21.4112,21.4112,21.4003,21.4057,4700.0
2013-07-10 13:10:00,39.26,39.3,39.26,39.3,10500.0,21.4057,21.4276,21.4057,21.4276,10500.0
2013-07-10 13:15:00,39.3,39.33,39.29,39.33,18500.0,21.4276,21.4439,21.4221,21.4439,18500.0
2013-07-10 13:20:00,39.32,39.34,39.31,39.32,6500.0,21.4385,21.4494,21.433,21.4385,6500.0
2013-07-10 13:25:00,39.32,39.32,39.29,39.31,10600.0,21.4385,21.4385,21.4221,21.433,10600.0
2013-07-10 13:30:00,39.3,39.3,39.24,39.25,16800.0,21.4276,21.4276,21.3948,21.4003,16800.0
2013-07-10 13:35:00,39.26,39.26,39.24,39.24,10700.0,21.4057,21.4057,21.3948,21.3948,10700.0
2013-07-10 13:40:00,39.24,39.25,39.2,39.22,32200.0,21.3948,21.4003,21.373,21.3839,32200.0
2013-07-10 13:45:00,39.22,39.29,39.21,39.28,18400.0,21.3839,21.4221,21.3785,21.4166,18400.0
2013-07-10 13:50:00,39.28,39.31,39.26,39.28,12500.0,21.4166,21.433,21.4057,21.4166,12500.0
2013-07-10 13:55:00,39.28,39.3,39.22,39.22,15000.0,21.4166,21.4276,21.3839,21.3839,15000.0
2013-07-10 14:00:00,39.22,39.42,39.21,39.38,117500.0,21.3839,21.493,21.3785,21.4712,117500.0
2013-07-10 14:05:00,39.38,39.39,39.29,39.32,68700.0,21.4712,21.4766,21.4221,21.4385,68700.0
2013-07-10 14:10:00,39.33,39.36,39.3,39.33,34400.0,21.4439,21.4603,21.4276,21.4439,34400.0
2013-07-10 14:15:00,39.32,39.38,39.31,39.32,87800.0,21.4385,21.4712,21.433,21.4385,87800.0
2013-07-10 14:20:00,39.32,39.36,39.3,39.34,82400.0,21.4385,21.4603,21.4276,21.4494,82400.0
2013-07-10 14:25:00,39.35,39.35,39.3,39.33,20900.0,21.4548,21.4548,21.4276,21.4439,20900.0
2013-07-10 14:30:00,39.32,39.36,39.31,39.33,23200.0,21.4385,21.4603,21.433,21.4439,23200.0
2013-07-10 14:35:00,39.32,39.33,39.27,39.28,34800.0,21.4385,21.4439,21.4112,21.4166,34800.0
2013-07-10 14:40:00,39.28,39.33,39.28,39.33,18200.0,21.4166,21.4439,21.4166,21.4439,18200.0
2013-07-10 14:45:00,39.33,39.33,39.16,39.18,23600.0,21.4439,21.4439,21.3512,21.3621,23600.0
2013-07-10 14:50:00,39.18,39.22,39.16,39.19,26600.0,21.3621,21.3839,21.3512,21.3676,26600.0
2013-07-10 14:55:00,39.19,39.23,39.18,39.23,18800.0,21.3676,21.3894,21.3621,21.3894,18800.0
2013-07-10 15:00:00,39.22,39.26,39.21,39.24,10600.0,21.3839,21.4057,21.3785,21.3948,10600.0
2013-07-10 15:05:00,39.23,39.23,39.16,39.18,16500.0,21.3894,21.3894,21.3512,21.3621,16500.0
2013-07-10 15:10:00,39.17,39.19,39.13,39.15,24400.0,21.3567,21.3676,21.3349,21.3458,24400.0
2013-07-10 15:15:00,39.15,39.16,39.09,39.1,28700.0,21.3458,21.3512,21.3131,21.3185,28700.0
2013-07-10 15:20:00,39.1,39.14,39.1,39.14,8800.0,21.3185,21.3403,21.3185,21.3403,8800.0
2013-07-10 15:25:00,39.15,39.2,39.15,39.16,28200.0,21.3458,21.373,21.3458,21.3512,28200.0
2013-07-10 15:30:00,39.16,39.18,39.14,39.17,36400.0,21.3512,21.3621,21.3403,21.3567,36400.0
2013-07-10 15:35:00,39.18,39.21,39.16,39.2,116600.0,21.3621,21.3785,21.3512,21.373,116600.0
2013-07-10 15:40:00,39.21,39.28,39.21,39.26,42500.0,21.3785,21.4166,21.3785,21.4057,42500.0
2013-07-10 15:45:00,39.25,39.3,39.24,39.3,63000.0,21.4003,21.4276,21.3948,21.4276,63000.0
2013-07-10 15:50:00,39.3,39.33,39.27,39.31,110300.0,21.4276,21.4439,21.4112,21.433,110300.0
2013-07-10 15:55:00,39.3,39.38,39.3,39.33,232900.0,21.4276,21.4712,21.4276,21.4439,232900.0
2013-07-11 09:30:00,39.75,39.87,39.72,39.72,58200.0,21.6729,21.7383,21.6565,21.6565,58200.0
2013-07-11 09:35:00,39.73,39.76,39.47,39.56,136200.0,21.662,21.6784,21.5202,21.5693,136200.0
2013-07-11 09:40:00,39.57,39.61,39.51,39.54,74000.0,21.5748,21.5966,21.542,21.5584,74000.0
2013-07-11 09:45:00,39.54,39.58,39.48,39.51,65400.0,21.5584,21.5802,21.5257,21.542,65400.0
2013-07-11 09:50:00,39.52,39.54,39.5,39.53,84300.0,21.5475,21.5584,21.5366,21.553,84300.0
2013-07-11 09:55:00,39.53,39.54,39.48,39.52,89500.0,21.553,21.5584,21.5257,21.5475,89500.0
2013-07-11 10:00:00,39.52,39.58,39.5,39.53,91600.0,21.5475,21.5802,21.5366,21.553,91600.0
2013-07-11 10:05:00,39.53,39.55,39.49,39.52,72500.0,21.553,21.5639,21.5311,21.5475,72500.0
2013-07-11 10:10:00,39.53,39.53,39.51,39.52,71500.0,21.553,21.553,21.542,21.5475,71500.0
2013-07-11 10:15:00,39.51,39.55,39.51,39.54,47200.0,21.542,21.5639,21.542,21.5584,47200.0
2013-07-11 10:20:00,39.54,39.56,39.51,39.54,61800.0,21.5584,21.5693,21.542,21.5584,61800.0
2013-07-11 10:25:00,39.53,39.54,39.52,39.54,73700.0,21.553,21.5584,21.5475,21.5584,73700.0
2013-07-11 10:30:00,39.53,39.53,39.51,39.53,12300.0,21.553,21.553,21.542,21.553,12300.0
2013-07-11 10:35:00,39.54,39.54,39.48,39.49,24700.0,21.5584,21.5584,21.5257,21.5311,24700.0
2013-07-11 10:40:00,39.49,39.51,39.47,39.5,18200.0,21.5311,21.542,21.5202,21.5366,18200.0
2013-07-11 10:45:00,39.5,39.51,39.47,39.5,30700.0,21.5366,21.542,21.5202,21.5366,30700.0
2013-07-11 10:50:00,39.51,39.54,39.5,39.53,37200.0,21.542,21.5584,21.5366,21.553,37200.0
2013-07-11 10:55:00,39.53,39.53,39.51,39.51,12400.0,21.553,21.553,21.542,21.542,12400.0
2013-07-11 11:00:00,39.51,39.52,39.48,39.51,16600.0,21.542,21.5475,21.5257,21.542,16600.0
2013-07-11 11:05:00,39.51,39.52,39.51,39.52,23600.0,21.542,21.5475,21.542,21.5475,23600.0
2013-07-11 11:10:00,39.52,39.52,39.51,39.52,31000.0,21.5475,21.5475,21.542,21.5475,31000.0
2013-07-11 11:15:00,39.51,39.67,39.51,39.67,73400.0,21.542,21.6293,21.542,21.6293,73400.0
2013-07-11 11:20:00,39.67,39.67,39.56,39.56,71000.0,21.6293,21.6293,21.5693,21.5693,71000.0
2013-07-11 11:25:00,39.56,39.58,39.53,39.56,19400.0,21.5693,21.5802,21.553,21.5693,19400.0
2013-07-11 11:30:00,39.56,39.58,39.55,39.57,19100.0,21.5693,21.5802,21.5639,21.5748,19100.0
2013-07-11 11:35:00,39.57,39.59,39.55,39.56,17700.0,21.5748,21.5857,21.5639,21.5693,17700.0
2013-07-11 11:40:00,39.57,39.57,39.55,39.55,10600.0,21.5748,21.5748,21.5639,21.5639,10600.0
2013-07-11 11:45:00,39.56,39.58,39.55,39.58,13200.0,21.5693,21.5802,21.5639,21.5802,13200.0
2013-07-11 11:50:00,39.57,39.57,39.54,39.55,18300.0,21.5748,21.5748,21.5584,21.5639,18300.0
2013-07-11 11:55:00,39.54,39.55,39.51,39.51,42500.0,21.5584,21.5639,21.542,21.542,42500.0
2013-07-11 12:00:00,39.51,39.53,39.51,39.53,22200.0,21.542,21.553,21.542,21.553,22200.0
2013-07-11 12:05:00,39.53,39.53,39.48,39.48,12500.0,21.553,21.553,21.5257,21.5257,12500.0
2013-07-11 12:10:00,39.48,39.51,39.48,39.5,15300.0,21.5257,21.542,21.5257,21.5366,15300.0
2013-07-11 12:15:00,39.5,39.53,39.5,39.53,12900.0,21.5366,21.553,21.5366,21.553,12900.0
2013-07-11 12:20:00,39.53,39.54,39.52,39.54,18200.0,21.553,21.5584,21.5475,21.5584,18200.0
2013-07-11 12:25:00,39.52,39.55,39.52,39.54,15900.0,21.5475,21.5639,21.5475,21.5584,15900.0
2013-07-11 12:30:00,39.53,39.54,39.52,39.54,9700.0,21.553,21.5584,21.5475,21.5584,9700.0
2013-07-11 12:35:00,39.54,39.55,39.51,39.54,55800.0,21.5584,21.5639,21.542,21.5584,55800.0
2013-07-11 12:40:00,39.54,39.54,39.52,39.53,13400.0,21.5584,21.5584,21.5475,21.553,13400.0
2013-07-11 12:45:00,39.53,39.54,39.52,39.53,19800.0,21.553,21.5584,21.5475,21.553,19800.0
2013-07-11 12:50:00,39.54,39.58,39.54,39.55,38300.0,21.5584,21.5802,21.5584,21.5639,38300.0
2013-07-11 12:55:00,39.54,39.56,39.54,39.55,12100.0,21.5584,21.5693,21.5584,21.5639,12100.0
2013-07-11 13:00:00,39.55,39.58,39.54,39.58,11800.0,21.5639,21.5802,21.5584,21.5802,11800.0
2013-07-11 13:05:00,39.58,39.6,39.56,39.59,23600.0,21.5802,21.5911,21.5693,21.5857,23600.0
2013-07-11 13:10:00,39.6,39.61,39.59,39.59,16300.0,21.5911,21.5966,21.5857,21.5857,16300.0
2013-07-11 13:15:00,39.59,39.63,39.59,39.63,6300.0,21.5857,21.6075,21.5857,21.6075,6300.0
2013-07-11 13:20:00,39.63,39.63,39.58,39.59,16900.0,21.6075,21.6075,21.5802,21.5857,16900.0
2013-07-11 13:25:00,39.58,39.64,39.58,39.63,19300.0,21.5802,21.6129,21.5802,21.6075,19300.0
2013-07-11 13:30:00,39.62,39.63,39.59,39.61,6300.0,21.602,21.6075,21.5857,21.5966,6300.0
2013-07-11 13:35:00,39.62,39.63,39.61,39.63,8700.0,21.602,21.6075,21.5966,21.6075,8700.0
2013-07-11 13:40:00,39.62,39.65,39.62,39.64,9600.0,21.602,21.6184,21.602,21.6129,9600.0
2013-07-11 13:45:00,39.63,39.65,39.6,39.6,20300.0,21.6075,21.6184,21.5911,21.5911,20300.0
2013-07-11 13:50:00,39.6,39.6,39.58,39.6,5600.0,21.5911,21.5911,21.5802,21.5911,5600.0
2013-07-11 13:55:00,39.6,39.61,39.59,39.59,14000.0,21.5911,21.5966,21.5857,21.5857,14000.0
2013-07-11 14:00:00,39.59,39.63,39.59,39.63,6900.0,21.5857,21.6075,21.5857,21.6075,6900.0
2013-07-11 14:05:00,39.63,39.63,39.59,39.62,23000.0,21.6075,21.6075,21.5857,21.602,23000.0
2013-07-11 14:10:00,39.63,39.64,39.59,39.59,16900.0,21.6075,21.6129,21.5857,21.5857,16900.0
2013-07-11 14:15:00,39.59,39.64,39.57,39.63,38100.0,21.5857,21.6129,21.5748,21.6075,38100.0
2013-07-11 14:20:00,39.64,39.69,39.61,39.69,30200.0,21.6129,21.6402,21.5966,21.6402,30200.0
2013-07-11 14:25:00,39.69,39.75,39.69,39.75,19200.0,21.6402,21.6729,21.6402,21.6729,19200.0
2013-07-11 14:30:00,39.75,39.79,39.74,39.79,22200.0,21.6729,21.6947,21.6675,21.6947,22200.0
2013-07-11 14:35:00,39.79,39.79,39.72,39.74,18100.0,21.6947,21.6947,21.6565,21.6675,18100.0
2013-07-11 14:40:00,39.75,39.77,39.73,39.76,13100.0,21.6729,21.6838,21.662,21.6784,13100.0
2013-07-11 14:45:00,39.76,39.76,39.72,39.74,15200.0,21.6784,21.6784,21.6565,21.6675,15200.0
2013-07-11 14:50:00,39.75,39.75,39.71,39.73,30900.0,21.6729,21.6729,21.6511,21.662,30900.0
2013-07-11 14:55:00,39.72,39.75,39.71,39.75,8200.0,21.6565,21.6729,21.6511,21.6729,8200.0
2013-07-11 15:00:00,39.75,39.8,39.74,39.8,35400.0,21.6729,21.7002,21.6675,21.7002,35400.0
2013-07-11 15:05:00,39.8,39.82,39.79,39.82,20900.0,21.7002,21.7111,21.6947,21.7111,20900.0
2013-07-11 15:10:00,39.81,39.82,39.75,39.75,42100.0,21.7056,21.7111,21.6729,21.6729,42100.0
2013-07-11 15:15:00,39.75,39.78,39.74,39.77,17100.0,21.6729,21.6893,21.6675,21.6838,17100.0
2013-07-11 15:20:00,39.77,39.79,39.76,39.78,37800.0,21.6838,21.6947,21.6784,21.6893,37800.0
2013-07-11 15:25:00,39.78,39.79,39.77,39.79,29600.0,21.6893,21.6947,21.6838,21.6947,29600.0
2013-07-11 15:30:00,39.8,39.81,39.75,39.81,39200.0,21.7002,21.7056,21.6729,21.7056,39200.0
2013-07-11 15:35:00,39.82,39.84,39.81,39.81,46500.0,21.7111,21.722,21.7056,21.7056,46500.0
2013-07-11 15:40:00,39.81,39.91,39.81,39.91,59300.0,21.7056,21.7601,21.7056,21.7601,59300.0
2013-07-11 15:45:00,39.91,39.94,39.88,39.91,98700.0,21.7601,21.7765,21.7438,21.7601,98700.0
2013-07-11 15:50:00,39.91,40.0,39.89,39.98,186100.0,21.7601,21.8092,21.7492,21.7983,186100.0
2013-07-11 15:55:00,39.98,40.0,39.94,39.94,176900.0,21.7983,21.8092,21.7765,21.7765,176900.0
2013-07-12 09:30:00,39.87,39.93,39.74,39.92,44900.0,21.7383,21.771,21.6675,21.7656,44900.0
2013-07-12 09:35:00,39.93,39.96,39.89,39.92,23300.0,21.771,21.7874,21.7492,21.7656,23300.0
2013-07-12 09:40:00,39.94,39.99,39.93,39.94,15500.0,21.7765,21.8038,21.771,21.7765,15500.0
2013-07-12 09:45:00,39.93,39.98,39.82,39.98,28200.0,21.771,21.7983,21.7111,21.7983,28200.0
2013-07-12 09:50:00,39.97,40.0,39.95,40.0,25200.0,21.7929,21.8092,21.7819,21.8092,25200.0
2013-07-12 09:55:00,39.98,39.98,39.9,39.98,27900.0,21.7983,21.7983,21.7547,21.7983,27900.0
2013-07-12 10:00:00,39.98,39.98,39.83,39.85,31400.0,21.7983,21.7983,21.7165,21.7274,31400.0
2013-07-12 10:05:00,39.85,39.94,39.84,39.9,22900.0,21.7274,21.7765,21.722,21.7547,22900.0
2013-07-12 10:10:00,39.87,39.95,39.85,39.92,29100.0,21.7383,21.7819,21.7274,21.7656,29100.0
2013-07-12 10:15:00,39.92,39.93,39.85,39.89,17800.0,21.7656,21.771,21.7274,21.7492,17800.0
2013-07-12 10:20:00,39.89,39.89,39.82,39.87,13300.0,21.7492,21.7492,21.7111,21.7383,13300.0
2013-07-12 10:25:00,39.87,39.88,39.77,39.86,34000.0,21.7383,21.7438,21.6838,21.7329,34000.0
2013-07-12 10:30:00,39.86,39.9,39.82,39.83,34200.0,21.7329,21.7547,21.7111,21.7165,34200.0
2013-07-12 10:35:00,39.83,39.92,39.83,39.92,13900.0,21.7165,21.7656,21.7165,21.7656,13900.0
2013-07-12 10:40:00,39.93,40.0,39.93,39.99,22800.0,21.771,21.8092,21.771,21.8038,22800.0
2013-07-12 10:45:00,39.99,40.08,39.97,40.05,51900.0,21.8038,21.8528,21.7929,21.8365,51900.0
2013-07-12 10:50:00,40.06,40.09,40.06,40.09,21800.0,21.8419,21.8583,21.8419,21.8583,21800.0
2013-07-12 10:55:00,40.07,40.11,40.02,40.05,48700.0,21.8474,21.8692,21.8201,21.8365,48700.0
2013-07-12 11:00:00,40.05,40.05,39.99,40.03,39100.0,21.8365,21.8365,21.8038,21.8256,39100.0
2013-07-12 11:05:00,40.04,40.04,39.97,39.97,21300.0,21.831,21.831,21.7929,21.7929,21300.0
2013-07-12 11:10:00,39.97,40.02,39.97,40.0,17600.0,21.7929,21.8201,21.7929,21.8092,17600.0
2013-07-12 11:15:00,40.0,40.02,39.97,39.98,7400.0,21.8092,21.8201,21.7929,21.7983,7400.0
2013-07-12 11:20:00,39.97,40.01,39.96,39.97,10900.0,21.7929,21.8147,21.7874,21.7929,10900.0
2013-07-12 11:25:00,39.96,39.96,39.87,39.87,25200.0,21.7874,21.7874,21.7383,21.7383,25200.0
2013-07-12 11:30:00,39.87,39.91,39.87,39.9,13300.0,21.7383,21.7601,21.7383,21.7547,13300.0
2013-07-12 11:35:00,39.89,39.9,39.83,39.83,30200.0,21.7492,21.7547,21.7165,21.7165,30200.0
2013-07-12 11:40:00,39.83,39.83,39.78,39.78,14800.0,21.7165,21.7165,21.6893,21.6893,14800.0
2013-07-12 11:45:00,39.78,39.82,39.77,39.82,13600.0,21.6893,21.7111,21.6838,21.7111,13600.0
2013-07-12 11:50:00,39.83,39.84,39.75,39.76,17300.0,21.7165,21.722,21.6729,21.6784,17300.0
2013-07-12 11:55:00,39.76,39.78,39.72,39.75,22500.0,21.6784,21.6893,21.6565,21.6729,22500.0
2013-07-12 12:00:00,39.74,39.75,39.72,39.74,16800.0,21.6675,21.6729,21.6565,21.6675,16800.0
2013-07-12 12:05:00,39.74,39.75,39.67,39.67,27900.0,21.6675,21.6729,21.6293,21.6293,27900.0
2013-07-12 12:10:00,39.68,39.74,39.68,39.74,10000.0,21.6347,21.6675,21.6347,21.6675,10000.0
2013-07-12 12:15:00,39.74,39.75,39.71,39.75,14900.0,21.6675,21.6729,21.6511,21.6729,14900.0
2013-07-12 12:20:00,39.75,39.82,39.75,39.82,16100.0,21.6729,21.7111,21.6729,21.7111,16100.0
2013-07-12 12:25:00,39.81,39.85,39.81,39.84,8300.0,21.7056,21.7274,21.7056,21.722,8300.0
2013-07-12 12:30:00,39.83,39.84,39.8,39.81,17100.0,21.7165,21.722,21.7002,21.7056,17100.0
2013-07-12 12:35:00,39.81,39.87,39.81,39.86,8700.0,21.7056,21.7383,21.7056,21.7329,8700.0
2013-07-12 12:40:00,39.86,39.93,39.86,39.93,10000.0,21.7329,21.771,21.7329,21.771,10000.0
2013-07-12 12:45:00,39.93,39.93,39.9,39.91,16900.0,21.771,21.771,21.7547,21.7601,16900.0
2013-07-12 12:50:00,39.91,39.92,39.89,39.92,11800.0,21.7601,21.7656,21.7492,21.7656,11800.0
2013-07-12 12:55:00,39.92,39.97,39.92,39.97,13400.0,21.7656,21.7929,21.7656,21.7929,13400.0
2013-07-12 13:00:00,39.97,39.97,39.87,39.89,17600.0,21.7929,21.7929,21.7383,21.7492,17600.0
2013-07-12 13:05:00,39.89,39.89,39.85,39.85,6300.0,21.7492,21.7492,21.7274,21.7274,6300.0
2013-07-12 13:10:00,39.86,39.89,39.85,39.88,9600.0,21.7329,21.7492,21.7274,21.7438,9600.0
2013-07-12 13:15:00,39.88,39.95,39.88,39.94,5300.0,21.7438,21.7819,21.7438,21.7765,5300.0
2013-07-12 13:20:00,39.94,39.97,39.91,39.91,12600.0,21.7765,21.7929,21.7601,21.7601,12600.0
2013-07-12 13:25:00,39.91,39.95,39.91,39.94,6000.0,21.7601,21.7819,21.7601,21.7765,6000.0
2013-07-12 13:30:00,39.94,39.95,39.93,39.94,10100.0,21.7765,21.7819,21.771,21.7765,10100.0
2013-07-12 13:35:00,39.96,39.97,39.93,39.94,6700.0,21.7874,21.7929,21.771,21.7765,6700.0
2013-07-12 13:40:00,39.93,39.96,39.92,39.93,8300.0,21.771,21.7874,21.7656,21.771,8300.0
2013-07-12 13:45:00,39.94,39.96,39.93,39.95,10600.0,21.7765,21.7874,21.771,21.7819,10600.0
2013-07-12 13:50:00,39.95,39.96,39.93,39.93,11100.0,21.7819,21.7874,21.771,21.771,11100.0
2013-07-12 13:55:00,39.92,39.93,39.88,39.92,9300.0,21.7656,21.771,21.7438,21.7656,9300.0
2013-07-12 14:00:00,39.92,39.98,39.91,39.98,8700.0,21.7656,21.7983,21.7601,21.7983,8700.0
2013-07-12 14:05:00,39.97,39.97,39.91,39.92,11200.0,21.7929,21.7929,21.7601,21.7656,11200.0
2013-07-12 14:10:00,39.92,39.92,39.89,39.91,12000.0,21.7656,21.7656,21.7492,21.7601,12000.0
2013-07-12 14:15:00,39.91,39.96,39.91,39.93,22200.0,21.7601,21.7874,21.7601,21.771,22200.0
2013-07-12 14:20:00,39.93,39.96,39.91,39.96,15600.0,21.771,21.7874,21.7601,21.7874,15600.0
2013-07-12 14:25:00,39.96,39.99,39.95,39.98,17000.0,21.7874,21.8038,21.7819,21.7983,17000.0
2013-07-12 14:30:00,39.97,39.98,39.94,39.94,13000.0,21.7929,21.7983,21.7765,21.7765,13000.0
2013-07-12 14:35:00,39.94,39.95,39.93,39.95,14200.0,21.7765,21.7819,21.771,21.7819,14200.0
2013-07-12 14:40:00,39.95,39.96,39.92,39.93,11800.0,21.7819,21.7874,21.7656,21.771,11800.0
2013-07-12 14:45:00,39.93,39.95,39.92,39.94,17200.0,21.771,21.7819,21.7656,21.7765,17200.0
2013-07-12 14:50:00,39.94,39.96,39.91,39.93,22400.0,21.7765,21.7874,21.7601,21.771,22400.0
2013-07-12 14:55:00,39.93,39.94,39.88,39.89,25000.0,21.771,21.7765,21.7438,21.7492,25000.0
2013-07-12 15:00:00,39.9,39.9,39.85,39.89,25800.0,21.7547,21.7547,21.7274,21.7492,25800.0
2013-07-12 15:05:00,39.89,39.9,39.87,39.89,24600.0,21.7492,21.7547,21.7383,21.7492,24600.0
2013-07-12 15:10:00,39.9,39.91,39.88,39.89,21500.0,21.7547,21.7601,21.7438,21.7492,21500.0
2013-07-12 15:15:00,39.89,39.91,39.87,39.87,18800.0,21.7492,21.7601,21.7383,21.7383,18800.0
2013-07-12 15:20:00,39.88,39.89,39.87,39.89,17000.0,21.7438,21.7492,21.7383,21.7492,17000.0
2013-07-12 15:25:00,39.89,39.9,39.88,39.89,8600.0,21.7492,21.7547,21.7438,21.7492,8600.0
2013-07-12 15:30:00,39.89,39.95,39.89,39.95,33400.0,21.7492,21.7819,21.7492,21.7819,33400.0
2013-07-12 15:35:00,39.95,40.02,39.94,40.02,68100.0,21.7819,21.8201,21.7765,21.8201,68100.0
2013-07-12 15:40:00,40.02,40.07,40.02,40.05,41700.0,21.8201,21.8474,21.8201,21.8365,41700.0
2013-07-12 15:45:00,40.05,40.11,40.05,40.08,63600.0,21.8365,21.8692,21.8365,21.8528,63600.0
2013-07-12 15:50:00,40.09,40.1,40.02,40.04,80700.0,21.8583,21.8637,21.8201,21.831,80700.0
2013-07-12 15:55:00,40.04,40.07,40.0,40.05,143900.0,21.831,21.8474,21.8092,21.8365,143900.0
2013-07-15 09:30:00,39.94,40.04,39.88,39.98,65100.0,21.7765,21.831,21.7438,21.7983,65100.0
2013-07-15 09:35:00,39.98,39.98,39.91,39.94,13900.0,21.7983,21.7983,21.7601,21.7765,13900.0
2013-07-15 09:40:00,39.94,39.99,39.91,39.94,15200.0,21.7765,21.8038,21.7601,21.7765,15200.0
2013-07-15 09:45:00,39.94,39.95,39.88,39.9,17400.0,21.7765,21.7819,21.7438,21.7547,17400.0
2013-07-15 09:50:00,39.9,39.99,39.9,39.99,26600.0,21.7547,21.8038,21.7547,21.8038,26600.0
2013-07-15 09:55:00,39.98,40.02,39.95,39.99,19200.0,21.7983,21.8201,21.7819,21.8038,19200.0
2013-07-15 10:00:00,39.99,39.99,39.95,39.96,8400.0,21.8038,21.8038,21.7819,21.7874,8400.0
2013-07-15 10:05:00,39.97,40.02,39.97,40.01,11500.0,21.7929,21.8201,21.7929,21.8147,11500.0
2013-07-15 10:10:00,40.01,40.03,40.0,40.01,14600.0,21.8147,21.8256,21.8092,21.8147,14600.0
2013-07-15 10:15:00,40.01,40.02,39.95,39.96,13400.0,21.8147,21.8201,21.7819,21.7874,13400.0
2013-07-15 10:20:00,39.97,39.99,39.94,39.95,50100.0,21.7929,21.8038,21.7765,21.7819,50100.0
2013-07-15 10:25:00,39.95,39.99,39.95,39.99,15900.0,21.7819,21.8038,21.7819,21.8038,15900.0
2013-07-15 10:30:00,39.99,40.02,39.96,39.98,130300.0,21.8038,21.8201,21.7874,21.7983,130300.0
2013-07-15 10:35:00,39.98,40.1,39.97,40.09,37500.0,21.7983,21.8637,21.7929,21.8583,37500.0
2013-07-15 10:40:00,40.09,40.18,40.08,40.17,16000.0,21.8583,21.9074,21.8528,21.9019,16000.0
2013-07-15 10:45:00,40.17,40.23,40.17,40.21,52200.0,21.9019,21.9346,21.9019,21.9237,52200.0
2013-07-15 10:50:00,40.21,40.22,40.17,40.21,39300.0,21.9237,21.9292,21.9019,21.9237,39300.0
2013-07-15 10:55:00,40.21,40.21,40.15,40.16,11800.0,21.9237,21.9237,21.891,21.8964,11800.0
2013-07-15 11:00:00,40.15,40.16,40.09,40.11,13700.0,21.891,21.8964,21.8583,21.8692,13700.0
2013-07-15 11:05:00,40.12,40.18,40.12,40.16,13200.0,21.8746,21.9074,21.8746,21.8964,13200.0
2013-07-15 11:10:00,40.17,40.19,40.16,40.18,6500.0,21.9019,21.9128,21.8964,21.9074,6500.0
2013-07-15 11:15:00,40.18,40.19,40.16,40.16,7700.0,21.9074,21.9128,21.8964,21.8964,7700.0
2013-07-15 11:20:00,40.16,40.19,40.15,40.18,21600.0,21.8964,21.9128,21.891,21.9074,21600.0
2013-07-15 11:25:00,40.18,40.21,40.17,40.2,31200.0,21.9074,21.9237,21.9019,21.9183,31200.0
2013-07-15 11:30:00,40.21,40.28,40.21,40.28,34800.0,21.9237,21.9619,21.9237,21.9619,34800.0
2013-07-15 11:35:00,40.27,40.32,40.27,40.29,25100.0,21.9564,21.9837,21.9564,21.9673,25100.0
2013-07-15 11:40:00,40.29,40.31,40.25,40.26,22600.0,21.9673,21.9782,21.9455,21.951,22600.0
2013-07-15 11:45:00,40.28,40.3,40.25,40.25,21600.0,21.9619,21.9728,21.9455,21.9455,21600.0
2013-07-15 11:50:00,40.26,40.27,40.24,40.25,6100.0,21.951,21.9564,21.9401,21.9455,6100.0
2013-07-15 11:55:00,40.25,40.31,40.25,40.28,95900.0,21.9455,21.9782,21.9455,21.9619,95900.0
2013-07-15 12:00:00,40.27,40.36,40.27,40.33,37100.0,21.9564,22.0055,21.9564,21.9891,37100.0
2013-07-15 12:05:00,40.33,40.34,40.27,40.27,6200.0,21.9891,21.9946,21.9564,21.9564,6200.0
2013-07-15 12:10:00,40.27,40.27,40.24,40.25,12800.0,21.9564,21.9564,21.9401,21.9455,12800.0
2013-07-15 12:15:00,40.26,40.32,40.25,40.32,11700.0,21.951,21.9837,21.9455,21.9837,11700.0
2013-07-15 12:20:00,40.31,40.34,40.29,40.32,9400.0,21.9782,21.9946,21.9673,21.9837,9400.0
2013-07-15 12:25:00,40.32,40.33,40.28,40.3,12600.0,21.9837,21.9891,21.9619,21.9728,12600.0
2013-07-15 12:30:00,40.3,40.32,40.29,40.29,4900.0,21.9728,21.9837,21.9673,21.9673,4900.0
2013-07-15 12:35:00,40.29,40.29,40.26,40.28,14300.0,21.9673,21.9673,21.951,21.9619,14300.0
2013-07-15 12:40:00,40.28,40.29,40.26,40.27,14700.0,21.9619,21.9673,21.951,21.9564,14700.0
2013-07-15 12:45:00,40.26,40.27,40.25,40.26,4000.0,21.951,21.9564,21.9455,21.951,4000.0
2013-07-15 12:50:00,40.26,40.31,40.25,40.31,19800.0,21.951,21.9782,21.9455,21.9782,19800.0
2013-07-15 12:55:00,40.31,40.32,40.28,40.31,21900.0,21.9782,21.9837,21.9619,21.9782,21900.0
2013-07-15 13:00:00,40.31,40.34,40.3,40.34,11200.0,21.9782,21.9946,21.9728,21.9946,11200.0
2013-07-15 13:05:00,40.34,40.35,40.33,40.35,6400.0,21.9946,22.0,21.9891,22.0,6400.0
2013-07-15 13:10:00,40.34,40.34,40.33,40.33,8700.0,21.9946,21.9946,21.9891,21.9891,8700.0
2013-07-15 13:15:00,40.33,40.34,40.32,40.32,14200.0,21.9891,21.9946,21.9837,21.9837,14200.0
2013-07-15 13:20:00,40.32,40.33,40.31,40.33,27800.0,21.9837,21.9891,21.9782,21.9891,27800.0
2013-07-15 13:25:00,40.32,40.32,40.28,40.29,9600.0,21.9837,21.9837,21.9619,21.9673,9600.0
2013-07-15 13:30:00,40.29,40.31,40.28,40.3,12300.0,21.9673,21.9782,21.9619,21.9728,12300.0
2013-07-15 13:35:00,40.3,40.3,40.28,40.28,9500.0,21.9728,21.9728,21.9619,21.9619,9500.0
2013-07-15 13:40:00,40.28,40.3,40.28,40.29,14800.0,21.9619,21.9728,21.9619,21.9673,14800.0
2013-07-15 13:45:00,40.29,40.3,40.28,40.3,20600.0,21.9673,21.9728,21.9619,21.9728,20600.0
2013-07-15 13:50:00,40.3,40.31,40.29,40.29,11900.0,21.9728,21.9782,21.9673,21.9673,11900.0
2013-07-15 13:55:00,40.28,40.3,40.27,40.27,19100.0,21.9619,21.9728,21.9564,21.9564,19100.0
2013-07-15 14:00:00,40.27,40.27,40.23,40.23,17500.0,21.9564,21.9564,21.9346,21.9346,17500.0
2013-07-15 14:05:00,40.23,40.24,40.19,40.19,11100.0,21.9346,21.9401,21.9128,21.9128,11100.0
2013-07-15 14:10:00,40.2,40.24,40.19,40.24,18700.0,21.9183,21.9401,21.9128,21.9401,18700.0
2013-07-15 14:15:00,40.23,40.27,40.23,40.26,16900.0,21.9346,21.9564,21.9346,21.951,16900.0
2013-07-15 14:20:00,40.27,40.27,40.26,40.27,7200.0,21.9564,21.9564,21.951,21.9564,7200.0
2013-07-15 14:25:00,40.26,40.3,40.25,40.26,36800.0,21.951,21.9728,21.9455,21.951,36800.0
2013-07-15 14:30:00,40.25,40.26,40.21,40.21,17400.0,21.9455,21.951,21.9237,21.9237,17400.0
2013-07-15 14:35:00,40.21,40.26,40.21,40.23,23500.0,21.9237,21.951,21.9237,21.9346,23500.0
2013-07-15 14:40:00,40.22,40.25,40.2,40.25,17400.0,21.9292,21.9455,21.9183,21.9455,17400.0
2013-07-15 14:45:00,40.25,40.27,40.23,40.23,12500.0,21.9455,21.9564,21.9346,21.9346,12500.0
2013-07-15 14:50:00,40.24,40.24,40.19,40.19,30300.0,21.9401,21.9401,21.9128,21.9128,30300.0
2013-07-15 14:55:00,40.19,40.2,40.17,40.2,21100.0,21.9128,21.9183,21.9019,21.9183,21100.0
2013-07-15 15:00:00,40.19,40.21,40.19,40.21,60900.0,21.9128,21.9237,21.9128,21.9237,60900.0
2013-07-15 15:05:00,40.2,40.21,40.19,40.21,17700.0,21.9183,21.9237,21.9128,21.9237,17700.0
2013-07-15 15:10:00,40.21,40.21,40.19,40.19,12400.0,21.9237,21.9237,21.9128,21.9128,12400.0
2013-07-15 15:15:00,40.19,40.23,40.19,40.23,21100.0,21.9128,21.9346,21.9128,21.9346,21100.0
2013-07-15 15:20:00,40.23,40.23,40.19,40.2,23900.0,21.9346,21.9346,21.9128,21.9183,23900.0
2013-07-15 15:25:00,40.2,40.22,40.19,40.22,21300.0,21.9183,21.9292,21.9128,21.9292,21300.0
2013-07-15 15:30:00,40.22,40.23,40.21,40.22,35000.0,21.9292,21.9346,21.9237,21.9292,35000.0
2013-07-15 15:35:00,40.22,40.22,40.2,40.2,15200.0,21.9292,21.9292,21.9183,21.9183,15200.0
2013-07-15 15:40:00,40.2,40.25,40.19,40.25,76900.0,21.9183,21.9455,21.9128,21.9455,76900.0
2013-07-15 15:45:00,40.26,40.3,40.22,40.3,78800.0,21.951,21.9728,21.9292,21.9728,78800.0
2013-07-15 15:50:00,40.29,40.3,40.27,40.28,99000.0,21.9673,21.9728,21.9564,21.9619,99000.0
2013-07-15 15:55:00,40.28,40.32,40.27,40.3,148600.0,21.9619,21.9837,21.9564,21.9728,148600.0
2013-07-16 09:30:00,40.23,40.45,40.23,40.28,45500.0,21.9346,22.0546,21.9346,21.9619,45500.0
2013-07-16 09:35:00,40.28,40.29,40.1,40.1,18400.0,21.9619,21.9673,21.8637,21.8637,18400.0
2013-07-16 09:40:00,40.11,40.12,40.02,40.05,12100.0,21.8692,21.8746,21.8201,21.8365,12100.0
2013-07-16 09:45:00,40.06,40.06,39.99,40.02,10900.0,21.8419,21.8419,21.8038,21.8201,10900.0
2013-07-16 09:50:00,40.02,40.08,39.96,39.98,30800.0,21.8201,21.8528,21.7874,21.7983,30800.0
2013-07-16 09:55:00,39.98,40.11,39.98,40.11,12400.0,21.7983,21.8692,21.7983,21.8692,12400.0
2013-07-16 10:00:00,40.1,40.17,40.09,40.17,23700.0,21.8637,21.9019,21.8583,21.9019,23700.0
2013-07-16 10:05:00,40.17,40.18,40.09,40.09,14200.0,21.9019,21.9074,21.8583,21.8583,14200.0
2013-07-16 10:10:00,40.09,40.11,40.04,40.04,12700.0,21.8583,21.8692,21.831,21.831,12700.0
2013-07-16 10:15:00,40.05,40.05,39.98,39.99,25500.0,21.8365,21.8365,21.7983,21.8038,25500.0
2013-07-16 10:20:00,39.99,39.99,39.93,39.98,20500.0,21.8038,21.8038,21.771,21.7983,20500.0
2013-07-16 10:25:00,39.97,40.0,39.91,39.91,7700.0,21.7929,21.8092,21.7601,21.7601,7700.0
2013-07-16 10:30:00,39.91,39.95,39.89,39.95,23700.0,21.7601,21.7819,21.7492,21.7819,23700.0
2013-07-16 10:35:00,39.95,39.99,39.95,39.96,23400.0,21.7819,21.8038,21.7819,21.7874,23400.0
2013-07-16 10:40:00,39.95,39.96,39.94,39.94,9400.0,21.7819,21.7874,21.7765,21.7765,9400.0
2013-07-16 10:45:00,39.94,39.94,39.9,39.92,23400.0,21.7765,21.7765,21.7547,21.7656,23400.0
2013-07-16 10:50:00,39.92,39.95,39.87,39.88,22000.0,21.7656,21.7819,21.7383,21.7438,22000.0
2013-07-16 10:55:00,39.88,39.9,39.83,39.84,14200.0,21.7438,21.7547,21.7165,21.722,14200.0
2013-07-16 11:00:00,39.83,39.85,39.8,39.8,80600.0,21.7165,21.7274,21.7002,21.7002,80600.0
2013-07-16 11:05:00,39.81,39.83,39.77,39.8,14500.0,21.7056,21.7165,21.6838,21.7002,14500.0
2013-07-16 11:10:00,39.8,39.82,39.79,39.8,13400.0,21.7002,21.7111,21.6947,21.7002,13400.0
2013-07-16 11:15:00,39.8,39.85,39.8,39.84,12000.0,21.7002,21.7274,21.7002,21.722,12000.0
2013-07-16 11:20:00,39.84,39.87,39.83,39.83,14600.0,21.722,21.7383,21.7165,21.7165,14600.0
2013-07-16 11:25:00,39.83,39.84,39.82,39.84,11400.0,21.7165,21.722,21.7111,21.722,11400.0
2013-07-16 11:30:00,39.83,39.84,39.8,39.8,8500.0,21.7165,21.722,21.7002,21.7002,8500.0
2013-07-16 11:35:00,39.8,39.81,39.77,39.78,13800.0,21.7002,21.7056,21.6838,21.6893,13800.0
2013-07-16 11:40:00,39.77,39.78,39.75,39.76,24900.0,21.6838,21.6893,21.6729,21.6784,24900.0
2013-07-16 11:45:00,39.75,39.75,39.71,39.73,19400.0,21.6729,21.6729,21.6511,21.662,19400.0
2013-07-16 11:50:00,39.73,39.75,39.72,39.72,23000.0,21.662,21.6729,21.6565,21.6565,23000.0
2013-07-16 11:55:00,39.71,39.77,39.71,39.77,16000.0,21.6511,21.6838,21.6511,21.6838,16000.0
2013-07-16 12:00:00,39.77,39.82,39.75,39.82,23300.0,21.6838,21.7111,21.6729,21.7111,23300.0
2013-07-16 12:05:00,39.82,39.85,39.82,39.84,13800.0,21.7111,21.7274,21.7111,21.722,13800.0
2013-07-16 12:10:00,39.84,39.84,39.79,39.82,19000.0,21.722,21.722,21.6947,21.7111,19000.0
2013-07-16 12:15:00,39.82,39.84,39.82,39.84,12000.0,21.7111,21.722,21.7111,21.722,12000.0
2013-07-16 12:20:00,39.84,39.86,39.82,39.86,11800.0,21.722,21.7329,21.7111,21.7329,11800.0
2013-07-16 12:25:00,39.86,39.88,39.84,39.86,21900.0,21.7329,21.7438,21.722,21.7329,21900.0
2013-07-16 12:30:00,39.87,39.89,39.86,39.88,18700.0,21.7383,21.7492,21.7329,21.7438,18700.0
2013-07-16 12:35:00,39.87,39.87,39.85,39.85,6200.0,21.7383,21.7383,21.7274,21.7274,6200.0
2013-07-16 12:40:00,39.85,39.85,39.79,39.8,8700.0,21.7274,21.7274,21.6947,21.7002,8700.0
2013-07-16 12:45:00,39.8,39.81,39.79,39.79,11000.0,21.7002,21.7056,21.6947,21.6947,11000.0
2013-07-16 12:50:00,39.8,39.84,39.78,39.78,11300.0,21.7002,21.722,21.6893,21.6893,11300.0
2013-07-16 12:55:00,39.78,39.79,39.74,39.75,7700.0,21.6893,21.6947,21.6675,21.6729,7700.0
2013-07-16 13:00:00,39.74,39.75,39.7,39.7,12600.0,21.6675,21.6729,21.6456,21.6456,12600.0
2013-07-16 13:05:00,39.71,39.75,39.71,39.73,11700.0,21.6511,21.6729,21.6511,21.662,11700.0
2013-07-16 13:10:00,39.73,39.73,39.7,39.7,8100.0,21.662,21.662,21.6456,21.6456,8100.0
2013-07-16 13:15:00,39.7,39.71,39.67,39.7,12700.0,21.6456,21.6511,21.6293,21.6456,12700.0
2013-07-16 13:20:00,39.71,39.71,39.68,39.68,15300.0,21.6511,21.6511,21.6347,21.6347,15300.0
2013-07-16 13:25:00,39.69,39.7,39.62,39.65,17500.0,21.6402,21.6456,21.602,21.6184,17500.0
2013-07-16 13:30:00,39.64,39.72,39.62,39.71,22500.0,21.6129,21.6565,21.602,21.6511,22500.0
2013-07-16 13:35:00,39.71,39.73,39.7,39.71,38800.0,21.6511,21.662,21.6456,21.6511,38800.0
2013-07-16 13:40:00,39.73,39.78,39.72,39.77,22600.0,21.662,21.6893,21.6565,21.6838,22600.0
2013-07-16 13:45:00,39.78,39.83,39.77,39.81,15600.0,21.6893,21.7165,21.6838,21.7056,15600.0
2013-07-16 13:50:00,39.81,39.83,39.8,39.83,18600.0,21.7056,21.7165,21.7002,21.7165,18600.0
2013-07-16 13:55:00,39.83,39.83,39.8,39.81,27700.0,21.7165,21.7165,21.7002,21.7056,27700.0
2013-07-16 14:00:00,39.81,39.82,39.78,39.8,20900.0,21.7056,21.7111,21.6893,21.7002,20900.0
2013-07-16 14:05:00,39.8,39.83,39.79,39.8,12600.0,21.7002,21.7165,21.6947,21.7002,12600.0
2013-07-16 14:10:00,39.79,39.82,39.79,39.82,36000.0,21.6947,21.7111,21.6947,21.7111,36000.0
2013-07-16 14:15:00,39.81,39.84,39.8,39.84,29900.0,21.7056,21.722,21.7002,21.722,29900.0
2013-07-16 14:20:00,39.83,39.84,39.77,39.79,13400.0,21.7165,21.722,21.6838,21.6947,13400.0
2013-07-16 14:25:00,39.8,39.8,39.74,39.74,15200.0,21.7002,21.7002,21.6675,21.6675,15200.0
2013-07-16 14:30:00,39.74,39.74,39.72,39.73,16100.0,21.6675,21.6675,21.6565,21.662,16100.0
2013-07-16 14:35:00,39.72,39.74,39.71,39.73,16200.0,21.6565,21.6675,21.6511,21.662,16200.0
2013-07-16 14:40:00,39.73,39.75,39.71,39.71,16600.0,21.662,21.6729,21.6511,21.6511,16600.0
2013-07-16 14:45:00,39.71,39.76,39.71,39.72,18100.0,21.6511,21.6784,21.6511,21.6565,18100.0
2013-07-16 14:50:00,39.73,39.73,39.71,39.72,15200.0,21.662,21.662,21.6511,21.6565,15200.0
2013-07-16 14:55:00,39.72,39.73,39.69,39.69,13600.0,21.6565,21.662,21.6402,21.6402,13600.0
2013-07-16 15:00:00,39.7,39.7,39.66,39.66,15300.0,21.6456,21.6456,21.6238,21.6238,15300.0
2013-07-16 15:05:00,39.66,39.66,39.62,39.63,18700.0,21.6238,21.6238,21.602,21.6075,18700.0
2013-07-16 15:10:00,39.63,39.67,39.62,39.63,29000.0,21.6075,21.6293,21.602,21.6075,29000.0
2013-07-16 15:15:00,39.62,39.65,39.59,39.59,21100.0,21.602,21.6184,21.5857,21.5857,21100.0
2013-07-16 15:20:00,39.6,39.64,39.59,39.64,25500.0,21.5911,21.6129,21.5857,21.6129,25500.0
2013-07-16 15:25:00,39.63,39.64,39.62,39.62,17600.0,21.6075,21.6129,21.602,21.602,17600.0
2013-07-16 15:30:00,39.63,39.67,39.6,39.67,48900.0,21.6075,21.6293,21.5911,21.6293,48900.0
2013-07-16 15:35:00,39.68,39.69,39.63,39.63,24300.0,21.6347,21.6402,21.6075,21.6075,24300.0
2013-07-16 15:40:00,39.62,39.65,39.62,39.62,19300.0,21.602,21.6184,21.602,21.602,19300.0
2013-07-16 15:45:00,39.63,39.65,39.62,39.63,52200.0,21.6075,21.6184,21.602,21.6075,52200.0
2013-07-16 15:50:00,39.63,39.71,39.63,39.71,75900.0,21.6075,21.6511,21.6075,21.6511,75900.0
2013-07-16 15:55:00,39.71,39.76,39.65,39.75,186300.0,21.6511,21.6784,21.6184,21.6729,186300.0
2013-07-17 09:30:00,39.99,40.18,39.91,40.13,56400.0,21.8038,21.9074,21.7601,21.8801,56400.0
2013-07-17 09:35:00,40.1,40.16,40.07,40.15,25600.0,21.8637,21.8964,21.8474,21.891,25600.0
2013-07-17 09:40:00,40.15,40.22,40.08,40.19,75100.0,21.891,21.9292,21.8528,21.9128,75100.0
2013-07-17 09:45:00,40.19,40.19,40.04,40.05,28300.0,21.9128,21.9128,21.831,21.8365,28300.0
2013-07-17 09:50:00,40.05,40.13,40.03,40.09,43500.0,21.8365,21.8801,21.8256,21.8583,43500.0
2013-07-17 09:55:00,40.09,40.2,40.09,40.19,27800.0,21.8583,21.9183,21.8583,21.9128,27800.0
2013-07-17 10:00:00,40.19,40.29,40.15,40.15,30200.0,21.9128,21.9673,21.891,21.891,30200.0
2013-07-17 10:05:00,40.16,40.27,40.14,40.2,67100.0,21.8964,21.9564,21.8855,21.9183,67100.0
2013-07-17 10:10:00,40.22,40.27,40.2,40.21,46800.0,21.9292,21.9564,21.9183,21.9237,46800.0
2013-07-17 10:15:00,40.23,40.25,40.15,40.2,17400.0,21.9346,21.9455,21.891,21.9183,17400.0
2013-07-17 10:20:00,40.21,40.24,40.12,40.23,20800.0,21.9237,21.9401,21.8746,21.9346,20800.0
2013-07-17 10:25:00,40.22,40.23,40.16,40.19,13600.0,21.9292,21.9346,21.8964,21.9128,13600.0
2013-07-17 10:30:00,40.17,40.22,40.13,40.15,20200.0,21.9019,21.9292,21.8801,21.891,20200.0
2013-07-17 10:35:00,40.15,40.21,40.08,40.08,37200.0,21.891,21.9237,21.8528,21.8528,37200.0
2013-07-17 10:40:00,40.08,40.08,40.01,40.03,43200.0,21.8528,21.8528,21.8147,21.8256,43200.0
2013-07-17 10:45:00,40.03,40.05,39.96,40.05,10600.0,21.8256,21.8365,21.7874,21.8365,10600.0
2013-07-17 10:50:00,40.04,40.07,40.01,40.03,12000.0,21.831,21.8474,21.8147,21.8256,12000.0
2013-07-17 10:55:00,40.04,40.08,40.01,40.07,24200.0,21.831,21.8528,21.8147,21.8474,24200.0
2013-07-17 11:00:00,40.07,40.12,40.05,40.11,35600.0,21.8474,21.8746,21.8365,21.8692,35600.0
2013-07-17 11:05:00,40.11,40.15,40.09,40.14,11500.0,21.8692,21.891,21.8583,21.8855,11500.0
2013-07-17 11:10:00,40.14,40.14,40.03,40.04,28400.0,21.8855,21.8855,21.8256,21.831,28400.0
2013-07-17 11:15:00,40.04,40.08,40.04,40.04,27000.0,21.831,21.8528,21.831,21.831,27000.0
2013-07-17 11:20:00,40.04,40.05,39.97,39.97,13900.0,21.831,21.8365,21.7929,21.7929,13900.0
2013-07-17 11:25:00,39.96,40.03,39.93,40.03,15700.0,21.7874,21.8256,21.771,21.8256,15700.0
2013-07-17 11:30:00,40.03,40.05,39.99,40.0,19500.0,21.8256,21.8365,21.8038,21.8092,19500.0
2013-07-17 11:35:00,40.0,40.01,39.94,40.0,21600.0,21.8092,21.8147,21.7765,21.8092,21600.0
2013-07-17 11:40:00,40.0,40.02,39.98,40.0,75400.0,21.8092,21.8201,21.7983,21.8092,75400.0
2013-07-17 11:45:00,39.99,40.01,39.96,39.96,12600.0,21.8038,21.8147,21.7874,21.7874,12600.0
2013-07-17 11:50:00,39.97,39.97,39.85,39.9,49900.0,21.7929,21.7929,21.7274,21.7547,49900.0
2013-07-17 11:55:00,39.89,39.9,39.85,39.87,20300.0,21.7492,21.7547,21.7274,21.7383,20300.0
2013-07-17 12:00:00,39.88,39.9,39.83,39.88,21000.0,21.7438,21.7547,21.7165,21.7438,21000.0
2013-07-17 12:05:00,39.89,39.89,39.8,39.84,29200.0,21.7492,21.7492,21.7002,21.722,29200.0
2013-07-17 12:10:00,39.84,39.87,39.78,39.83,46000.0,21.722,21.7383,21.6893,21.7165,46000.0
2013-07-17 12:15:00,39.82,39.84,39.78,39.84,17500.0,21.7111,21.722,21.6893,21.722,17500.0
2013-07-17 12:20:00,39.84,39.84,39.75,39.76,26500.0,21.722,21.722,21.6729,21.6784,26500.0
2013-07-17 12:25:00,39.76,39.76,39.68,39.72,27100.0,21.6784,21.6784,21.6347,21.6565,27100.0
2013-07-17 12:30:00,39.72,39.78,39.72,39.75,21900.0,21.6565,21.6893,21.6565,21.6729,21900.0
2013-07-17 12:35:00,39.75,39.78,39.74,39.77,23300.0,21.6729,21.6893,21.6675,21.6838,23300.0
2013-07-17 12:40:00,39.76,39.8,39.75,39.78,33200.0,21.6784,21.7002,21.6729,21.6893,33200.0
2013-07-17 12:45:00,39.78,39.78,39.71,39.74,45800.0,21.6893,21.6893,21.6511,21.6675,45800.0
2013-07-17 12:50:00,39.73,39.75,39.72,39.75,12600.0,21.662,21.6729,21.6565,21.6729,12600.0
2013-07-17 12:55:00,39.74,39.75,39.68,39.7,34600.0,21.6675,21.6729,21.6347,21.6456,34600.0
2013-07-17 13:00:00,39.71,39.77,39.71,39.77,17800.0,21.6511,21.6838,21.6511,21.6838,17800.0
2013-07-17 13:05:00,39.77,39.8,39.75,39.76,35600.0,21.6838,21.7002,21.6729,21.6784,35600.0
2013-07-17 13:10:00,39.76,39.8,39.76,39.79,43800.0,21.6784,21.7002,21.6784,21.6947,43800.0
2013-07-17 13:15:00,39.78,39.82,39.76,39.81,38000.0,21.6893,21.7111,21.6784,21.7056,38000.0
2013-07-17 13:20:00,39.82,39.82,39.74,39.74,29600.0,21.7111,21.7111,21.6675,21.6675,29600.0
2013-07-17 13:25:00,39.76,39.76,39.7,39.72,20800.0,21.6784,21.6784,21.6456,21.6565,20800.0
2013-07-17 13:30:00,39.71,39.73,39.69,39.73,26000.0,21.6511,21.662,21.6402,21.662,26000.0
2013-07-17 13:35:00,39.74,39.77,39.69,39.77,17800.0,21.6675,21.6838,21.6402,21.6838,17800.0
2013-07-17 13:40:00,39.77,39.81,39.76,39.78,18500.0,21.6838,21.7056,21.6784,21.6893,18500.0
2013-07-17 13:45:00,39.79,39.81,39.77,39.8,20400.0,21.6947,21.7056,21.6838,21.7002,20400.0
2013-07-17 13:50:00,39.81,39.82,39.77,39.77,24800.0,21.7056,21.7111,21.6838,21.6838,24800.0
2013-07-17 13:55:00,39.77,39.83,39.77,39.8,32600.0,21.6838,21.7165,21.6838,21.7002,32600.0
2013-07-17 14:00:00,39.8,39.8,39.76,39.76,22900.0,21.7002,21.7002,21.6784,21.6784,22900.0
2013-07-17 14:05:00,39.75,39.78,39.74,39.76,21100.0,21.6729,21.6893,21.6675,21.6784,21100.0
2013-07-17 14:10:00,39.74,39.78,39.74,39.77,17400.0,21.6675,21.6893,21.6675,21.6838,17400.0
2013-07-17 14:15:00,39.77,39.79,39.77,39.79,14300.0,21.6838,21.6947,21.6838,21.6947,14300.0
2013-07-17 14:20:00,39.79,39.81,39.72,39.73,50300.0,21.6947,21.7056,21.6565,21.662,50300.0
2013-07-17 14:25:00,39.74,39.78,39.72,39.76,29100.0,21.6675,21.6893,21.6565,21.6784,29100.0
2013-07-17 14:30:00,39.76,39.77,39.76,39.77,24800.0,21.6784,21.6838,21.6784,21.6838,24800.0
2013-07-17 14:35:00,39.77,39.79,39.73,39.79,36100.0,21.6838,21.6947,21.662,21.6947,36100.0
2013-07-17 14:40:00,39.78,39.79,39.76,39.76,24400.0,21.6893,21.6947,21.6784,21.6784,24400.0
2013-07-17 14:45:00,39.76,39.78,39.74,39.78,232700.0,21.6784,21.6893,21.6675,21.6893,232700.0
2013-07-17 14:50:00,39.78,39.82,39.78,39.82,29000.0,21.6893,21.7111,21.6893,21.7111,29000.0
2013-07-17 14:55:00,39.82,39.84,39.81,39.84,21500.0,21.7111,21.722,21.7056,21.722,21500.0
2013-07-17 15:00:00,39.83,39.83,39.77,39.8,28600.0,21.7165,21.7165,21.6838,21.7002,28600.0
2013-07-17 15:05:00,39.81,39.81,39.75,39.75,14100.0,21.7056,21.7056,21.6729,21.6729,14100.0
2013-07-17 15:10:00,39.75,39.77,39.73,39.74,27700.0,21.6729,21.6838,21.662,21.6675,27700.0
2013-07-17 15:15:00,39.73,39.81,39.72,39.8,33900.0,21.662,21.7056,21.6565,21.7002,33900.0
2013-07-17 15:20:00,39.8,39.82,39.77,39.81,60700.0,21.7002,21.7111,21.6838,21.7056,60700.0
2013-07-17 15:25:00,39.81,39.81,39.78,39.78,26000.0,21.7056,21.7056,21.6893,21.6893,26000.0
2013-07-17 15:30:00,39.79,39.79,39.7,39.71,29900.0,21.6947,21.6947,21.6456,21.6511,29900.0
2013-07-17 15:35:00,39.7,39.71,39.56,39.56,141300.0,21.6456,21.6511,21.5693,21.5693,141300.0
2013-07-17 15:40:00,39.56,39.62,39.54,39.6,251100.0,21.5693,21.602,21.5584,21.5911,251100.0
2013-07-17 15:45:00,39.6,39.61,39.57,39.6,192400.0,21.5911,21.5966,21.5748,21.5911,192400.0
2013-07-17 15:50:00,39.61,39.64,39.6,39.61,114700.0,21.5966,21.6129,21.5911,21.5966,114700.0
2013-07-17 15:55:00,39.61,39.62,39.54,39.55,366800.0,21.5966,21.602,21.5584,21.5639,366800.0
2013-07-18 09:30:00,39.96,40.1,39.85,40.0,116900.0,21.7874,21.8637,21.7274,21.8092,116900.0
2013-07-18 09:35:00,40.0,40.01,39.75,39.8,69100.0,21.8092,21.8147,21.6729,21.7002,69100.0
2013-07-18 09:40:00,39.79,39.95,39.79,39.95,70200.0,21.6947,21.7819,21.6947,21.7819,70200.0
2013-07-18 09:45:00,39.95,39.95,39.85,39.95,37200.0,21.7819,21.7819,21.7274,21.7819,37200.0
2013-07-18 09:50:00,39.95,39.95,39.89,39.9,83200.0,21.7819,21.7819,21.7492,21.7547,83200.0
2013-07-18 09:55:00,39.9,39.93,39.84,39.89,32100.0,21.7547,21.771,21.722,21.7492,32100.0
2013-07-18 10:00:00,39.9,39.91,39.87,39.87,59800.0,21.7547,21.7601,21.7383,21.7383,59800.0
2013-07-18 10:05:00,39.86,39.9,39.83,39.9,43400.0,21.7329,21.7547,21.7165,21.7547,43400.0
2013-07-18 10:10:00,39.9,39.93,39.9,39.92,52300.0,21.7547,21.771,21.7547,21.7656,52300.0
2013-07-18 10:15:00,39.92,39.99,39.92,39.95,123500.0,21.7656,21.8038,21.7656,21.7819,123500.0
2013-07-18 10:20:00,39.96,39.98,39.89,39.91,60800.0,21.7874,21.7983,21.7492,21.7601,60800.0
2013-07-18 10:25:00,39.91,39.98,39.9,39.97,47700.0,21.7601,21.7983,21.7547,21.7929,47700.0
2013-07-18 10:30:00,39.97,40.0,39.88,39.9,77600.0,21.7929,21.8092,21.7438,21.7547,77600.0
2013-07-18 10:35:00,39.88,39.92,39.85,39.87,34200.0,21.7438,21.7656,21.7274,21.7383,34200.0
2013-07-18 10:40:00,39.88,39.89,39.86,39.86,21200.0,21.7438,21.7492,21.7329,21.7329,21200.0
2013-07-18 10:45:00,39.86,39.88,39.85,39.86,15100.0,21.7329,21.7438,21.7274,21.7329,15100.0
2013-07-18 10:50:00,39.86,39.87,39.81,39.84,28600.0,21.7329,21.7383,21.7056,21.722,28600.0
2013-07-18 10:55:00,39.85,39.87,39.84,39.87,32000.0,21.7274,21.7383,21.722,21.7383,32000.0
2013-07-18 11:00:00,39.87,39.87,39.86,39.87,12600.0,21.7383,21.7383,21.7329,21.7383,12600.0
2013-07-18 11:05:00,39.87,39.88,39.86,39.87,18800.0,21.7383,21.7438,21.7329,21.7383,18800.0
2013-07-18 11:10:00,39.87,39.89,39.85,39.87,26800.0,21.7383,21.7492,21.7274,21.7383,26800.0
2013-07-18 11:15:00,39.87,39.87,39.84,39.87,17900.0,21.7383,21.7383,21.722,21.7383,17900.0
2013-07-18 11:20:00,39.87,39.88,39.82,39.83,31800.0,21.7383,21.7438,21.7111,21.7165,31800.0
2013-07-18 11:25:00,39.83,39.86,39.83,39.86,24600.0,21.7165,21.7329,21.7165,21.7329,24600.0
2013-07-18 11:30:00,39.86,39.86,39.8,39.8,41300.0,21.7329,21.7329,21.7002,21.7002,41300.0
2013-07-18 11:35:00,39.8,39.84,39.8,39.8,32700.0,21.7002,21.722,21.7002,21.7002,32700.0
2013-07-18 11:40:00,39.8,39.81,39.8,39.8,32600.0,21.7002,21.7056,21.7002,21.7002,32600.0
2013-07-18 11:45:00,39.79,39.81,39.78,39.81,14400.0,21.6947,21.7056,21.6893,21.7056,14400.0
2013-07-18 11:50:00,39.8,39.81,39.8,39.81,16400.0,21.7002,21.7056,21.7002,21.7056,16400.0
2013-07-18 11:55:00,39.81,39.86,39.8,39.86,20300.0,21.7056,21.7329,21.7002,21.7329,20300.0
2013-07-18 12:00:00,39.86,39.86,39.85,39.85,20500.0,21.7329,21.7329,21.7274,21.7274,20500.0
2013-07-18 12:05:00,39.85,39.86,39.82,39.82,86300.0,21.7274,21.7329,21.7111,21.7111,86300.0
2013-07-18 12:10:00,39.83,39.83,39.78,39.82,50800.0,21.7165,21.7165,21.6893,21.7111,50800.0
2013-07-18 12:15:00,39.82,39.83,39.8,39.82,26700.0,21.7111,21.7165,21.7002,21.7111,26700.0
2013-07-18 12:20:00,39.81,39.82,39.8,39.81,43000.0,21.7056,21.7111,21.7002,21.7056,43000.0
2013-07-18 12:25:00,39.81,39.81,39.77,39.79,38600.0,21.7056,21.7056,21.6838,21.6947,38600.0
2013-07-18 12:30:00,39.8,39.8,39.76,39.78,17600.0,21.7002,21.7002,21.6784,21.6893,17600.0
2013-07-18 12:35:00,39.77,39.79,39.76,39.76,39800.0,21.6838,21.6947,21.6784,21.6784,39800.0
2013-07-18 12:40:00,39.76,39.77,39.75,39.75,15000.0,21.6784,21.6838,21.6729,21.6729,15000.0
2013-07-18 12:45:00,39.75,39.78,39.73,39.76,22100.0,21.6729,21.6893,21.662,21.6784,22100.0
2013-07-18 12:50:00,39.77,39.77,39.73,39.75,21600.0,21.6838,21.6838,21.662,21.6729,21600.0
2013-07-18 12:55:00,39.75,39.78,39.75,39.75,20300.0,21.6729,21.6893,21.6729,21.6729,20300.0
2013-07-18 13:00:00,39.75,39.78,39.74,39.77,28200.0,21.6729,21.6893,21.6675,21.6838,28200.0
2013-07-18 13:05:00,39.78,39.78,39.77,39.77,18900.0,21.6893,21.6893,21.6838,21.6838,18900.0
2013-07-18 13:10:00,39.77,39.78,39.75,39.78,22500.0,21.6838,21.6893,21.6729,21.6893,22500.0
2013-07-18 13:15:00,39.77,39.78,39.73,39.75,20300.0,21.6838,21.6893,21.662,21.6729,20300.0
2013-07-18 13:20:00,39.74,39.74,39.67,39.68,28100.0,21.6675,21.6675,21.6293,21.6347,28100.0
2013-07-18 13:25:00,39.68,39.74,39.67,39.7,48500.0,21.6347,21.6675,21.6293,21.6456,48500.0
2013-07-18 13:30:00,39.7,39.71,39.69,39.7,26900.0,21.6456,21.6511,21.6402,21.6456,26900.0
2013-07-18 13:35:00,39.71,39.72,39.69,39.7,33900.0,21.6511,21.6565,21.6402,21.6456,33900.0
2013-07-18 13:40:00,39.7,39.72,39.68,39.68,19800.0,21.6456,21.6565,21.6347,21.6347,19800.0
2013-07-18 13:45:00,39.68,39.7,39.68,39.68,46900.0,21.6347,21.6456,21.6347,21.6347,46900.0
2013-07-18 13:50:00,39.68,39.69,39.63,39.65,35600.0,21.6347,21.6402,21.6075,21.6184,35600.0
2013-07-18 13:55:00,39.64,39.71,39.64,39.7,38900.0,21.6129,21.6511,21.6129,21.6456,38900.0
2013-07-18 14:00:00,39.71,39.72,39.68,39.69,33900.0,21.6511,21.6565,21.6347,21.6402,33900.0
2013-07-18 14:05:00,39.7,39.7,39.68,39.68,18500.0,21.6456,21.6456,21.6347,21.6347,18500.0
2013-07-18 14:10:00,39.68,39.7,39.68,39.7,10100.0,21.6347,21.6456,21.6347,21.6456,10100.0
2013-07-18 14:15:00,39.69,39.7,39.64,39.65,28600.0,21.6402,21.6456,21.6129,21.6184,28600.0
2013-07-18 14:20:00,39.65,39.66,39.61,39.61,69700.0,21.6184,21.6238,21.5966,21.5966,69700.0
2013-07-18 14:25:00,39.62,39.62,39.59,39.62,42800.0,21.602,21.602,21.5857,21.602,42800.0
2013-07-18 14:30:00,39.62,39.63,39.61,39.61,25800.0,21.602,21.6075,21.5966,21.5966,25800.0
2013-07-18 14:35:00,39.61,39.62,39.59,39.61,29900.0,21.5966,21.602,21.5857,21.5966,29900.0
2013-07-18 14:40:00,39.61,39.65,39.6,39.63,22800.0,21.5966,21.6184,21.5911,21.6075,22800.0
2013-07-18 14:45:00,39.64,39.66,39.61,39.65,38800.0,21.6129,21.6238,21.5966,21.6184,38800.0
2013-07-18 14:50:00,39.64,39.66,39.62,39.62,26700.0,21.6129,21.6238,21.602,21.602,26700.0
2013-07-18 14:55:00,39.62,39.64,39.61,39.61,53900.0,21.602,21.6129,21.5966,21.5966,53900.0
2013-07-18 15:00:00,39.61,39.62,39.58,39.61,45600.0,21.5966,21.602,21.5802,21.5966,45600.0
2013-07-18 15:05:00,39.6,39.61,39.58,39.59,36300.0,21.5911,21.5966,21.5802,21.5857,36300.0
2013-07-18 15:10:00,39.59,39.59,39.51,39.51,35900.0,21.5857,21.5857,21.542,21.542,35900.0
2013-07-18 15:15:00,39.51,39.52,39.5,39.51,57700.0,21.542,21.5475,21.5366,21.542,57700.0
2013-07-18 15:20:00,39.5,39.51,39.48,39.49,34800.0,21.5366,21.542,21.5257,21.5311,34800.0
2013-07-18 15:25:00,39.5,39.5,39.49,39.5,46100.0,21.5366,21.5366,21.5311,21.5366,46100.0
2013-07-18 15:30:00,39.5,39.51,39.48,39.48,61700.0,21.5366,21.542,21.5257,21.5257,61700.0
2013-07-18 15:35:00,39.49,39.51,39.48,39.51,58800.0,21.5311,21.542,21.5257,21.542,58800.0
2013-07-18 15:40:00,39.51,39.51,39.47,39.48,105000.0,21.542,21.542,21.5202,21.5257,105000.0
2013-07-18 15:45:00,39.49,39.54,39.48,39.53,107600.0,21.5311,21.5584,21.5257,21.553,107600.0
2013-07-18 15:50:00,39.53,39.6,39.52,39.56,162800.0,21.553,21.5911,21.5475,21.5693,162800.0
2013-07-18 15:55:00,39.57,39.63,39.51,39.51,354400.0,21.5748,21.6075,21.542,21.542,354400.0
2013-07-19 09:30:00,39.57,39.57,39.32,39.33,415100.0,21.5748,21.5748,21.4385,21.4439,415100.0
2013-07-19 09:35:00,39.33,39.53,39.32,39.48,29500.0,21.4439,21.553,21.4385,21.5257,29500.0
2013-07-19 09:40:00,39.47,39.54,39.44,39.47,48300.0,21.5202,21.5584,21.5039,21.5202,48300.0
2013-07-19 09:45:00,39.48,39.56,39.45,39.47,23300.0,21.5257,21.5693,21.5093,21.5202,23300.0
2013-07-19 09:50:00,39.45,39.51,39.44,39.51,12400.0,21.5093,21.542,21.5039,21.542,12400.0
2013-07-19 09:55:00,39.51,39.52,39.47,39.51,32500.0,21.542,21.5475,21.5202,21.542,32500.0
2013-07-19 10:00:00,39.49,39.55,39.47,39.53,18800.0,21.5311,21.5639,21.5202,21.553,18800.0
2013-07-19 10:05:00,39.52,39.53,39.46,39.48,30400.0,21.5475,21.553,21.5148,21.5257,30400.0
2013-07-19 10:10:00,39.48,39.55,39.48,39.54,15600.0,21.5257,21.5639,21.5257,21.5584,15600.0
2013-07-19 10:15:00,39.54,39.61,39.54,39.61,28200.0,21.5584,21.5966,21.5584,21.5966,28200.0
2013-07-19 10:20:00,39.61,39.61,39.57,39.58,37000.0,21.5966,21.5966,21.5748,21.5802,37000.0
2013-07-19 10:25:00,39.58,39.58,39.51,39.53,34600.0,21.5802,21.5802,21.542,21.553,34600.0
2013-07-19 10:30:00,39.54,39.59,39.54,39.59,59700.0,21.5584,21.5857,21.5584,21.5857,59700.0
2013-07-19 10:35:00,39.59,39.6,39.52,39.52,35300.0,21.5857,21.5911,21.5475,21.5475,35300.0
2013-07-19 10:40:00,39.53,39.53,39.5,39.53,24600.0,21.553,21.553,21.5366,21.553,24600.0
2013-07-19 10:45:00,39.53,39.62,39.52,39.62,20900.0,21.553,21.602,21.5475,21.602,20900.0
2013-07-19 10:50:00,39.62,39.71,39.62,39.71,15400.0,21.602,21.6511,21.602,21.6511,15400.0
2013-07-19 10:55:00,39.71,39.74,39.66,39.67,51800.0,21.6511,21.6675,21.6238,21.6293,51800.0
2013-07-19 11:00:00,39.67,39.71,39.66,39.7,49300.0,21.6293,21.6511,21.6238,21.6456,49300.0
2013-07-19 11:05:00,39.7,39.7,39.58,39.62,30900.0,21.6456,21.6456,21.5802,21.602,30900.0
2013-07-19 11:10:00,39.62,39.69,39.62,39.69,14800.0,21.602,21.6402,21.602,21.6402,14800.0
2013-07-19 11:15:00,39.69,39.7,39.68,39.68,21900.0,21.6402,21.6456,21.6347,21.6347,21900.0
2013-07-19 11:20:00,39.69,39.69,39.67,39.68,19700.0,21.6402,21.6402,21.6293,21.6347,19700.0
2013-07-19 11:25:00,39.68,39.68,39.63,39.66,35100.0,21.6347,21.6347,21.6075,21.6238,35100.0
2013-07-19 11:30:00,39.65,39.66,39.62,39.65,18900.0,21.6184,21.6238,21.602,21.6184,18900.0
2013-07-19 11:35:00,39.65,39.65,39.61,39.61,12500.0,21.6184,21.6184,21.5966,21.5966,12500.0
2013-07-19 11:40:00,39.62,39.64,39.62,39.63,17400.0,21.602,21.6129,21.602,21.6075,17400.0
2013-07-19 11:45:00,39.63,39.63,39.59,39.59,12500.0,21.6075,21.6075,21.5857,21.5857,12500.0
2013-07-19 11:50:00,39.6,39.61,39.58,39.6,19800.0,21.5911,21.5966,21.5802,21.5911,19800.0
2013-07-19 11:55:00,39.61,39.63,39.6,39.62,25900.0,21.5966,21.6075,21.5911,21.602,25900.0
2013-07-19 12:00:00,39.61,39.62,39.58,39.59,23900.0,21.5966,21.602,21.5802,21.5857,23900.0
2013-07-19 12:05:00,39.58,39.59,39.56,39.57,18100.0,21.5802,21.5857,21.5693,21.5748,18100.0
2013-07-19 12:10:00,39.58,39.58,39.55,39.56,15300.0,21.5802,21.5802,21.5639,21.5693,15300.0
2013-07-19 12:15:00,39.56,39.56,39.54,39.55,9100.0,21.5693,21.5693,21.5584,21.5639,9100.0
2013-07-19 12:20:00,39.56,39.58,39.55,39.58,15700.0,21.5693,21.5802,21.5639,21.5802,15700.0
2013-07-19 12:25:00,39.58,39.61,39.58,39.6,8300.0,21.5802,21.5966,21.5802,21.5911,8300.0
2013-07-19 12:30:00,39.6,39.6,39.58,39.6,12900.0,21.5911,21.5911,21.5802,21.5911,12900.0
2013-07-19 12:35:00,39.59,39.59,39.54,39.54,24000.0,21.5857,21.5857,21.5584,21.5584,24000.0
2013-07-19 12:40:00,39.55,39.56,39.54,39.56,34900.0,21.5639,21.5693,21.5584,21.5693,34900.0
2013-07-19 12:45:00,39.55,39.59,39.55,39.55,137500.0,21.5639,21.5857,21.5639,21.5639,137500.0
2013-07-19 12:50:00,39.55,39.57,39.54,39.57,6700.0,21.5639,21.5748,21.5584,21.5748,6700.0
2013-07-19 12:55:00,39.57,39.63,39.57,39.63,45100.0,21.5748,21.6075,21.5748,21.6075,45100.0
2013-07-19 13:00:00,39.62,39.65,39.62,39.65,8300.0,21.602,21.6184,21.602,21.6184,8300.0
2013-07-19 13:05:00,39.65,39.68,39.64,39.68,8900.0,21.6184,21.6347,21.6129,21.6347,8900.0
2013-07-19 13:10:00,39.68,39.69,39.67,39.68,34800.0,21.6347,21.6402,21.6293,21.6347,34800.0
2013-07-19 13:15:00,39.68,39.69,39.67,39.67,14500.0,21.6347,21.6402,21.6293,21.6293,14500.0
2013-07-19 13:20:00,39.67,39.68,39.61,39.62,21900.0,21.6293,21.6347,21.5966,21.602,21900.0
2013-07-19 13:25:00,39.61,39.61,39.58,39.59,20400.0,21.5966,21.5966,21.5802,21.5857,20400.0
2013-07-19 13:30:00,39.59,39.6,39.58,39.6,15900.0,21.5857,21.5911,21.5802,21.5911,15900.0
2013-07-19 13:35:00,39.6,39.61,39.59,39.59,15600.0,21.5911,21.5966,21.5857,21.5857,15600.0
2013-07-19 13:40:00,39.6,39.62,39.59,39.62,23600.0,21.5911,21.602,21.5857,21.602,23600.0
2013-07-19 13:45:00,39.62,39.62,39.6,39.61,19300.0,21.602,21.602,21.5911,21.5966,19300.0
2013-07-19 13:50:00,39.61,39.62,39.6,39.61,11200.0,21.5966,21.602,21.5911,21.5966,11200.0
2013-07-19 13:55:00,39.62,39.62,39.61,39.62,11400.0,21.602,21.602,21.5966,21.602,11400.0
2013-07-19 14:00:00,39.62,39.63,39.6,39.61,24300.0,21.602,21.6075,21.5911,21.5966,24300.0
2013-07-19 14:05:00,39.61,39.62,39.6,39.6,38100.0,21.5966,21.602,21.5911,21.5911,38100.0
2013-07-19 14:10:00,39.6,39.61,39.59,39.6,22900.0,21.5911,21.5966,21.5857,21.5911,22900.0
2013-07-19 14:15:00,39.6,39.61,39.59,39.6,34000.0,21.5911,21.5966,21.5857,21.5911,34000.0
2013-07-19 14:20:00,39.6,39.61,39.58,39.59,33600.0,21.5911,21.5966,21.5802,21.5857,33600.0
2013-07-19 14:25:00,39.6,39.6,39.59,39.59,22700.0,21.5911,21.5911,21.5857,21.5857,22700.0
2013-07-19 14:30:00,39.6,39.62,39.59,39.62,11100.0,21.5911,21.602,21.5857,21.602,11100.0
2013-07-19 14:35:00,39.62,39.62,39.59,39.6,30000.0,21.602,21.602,21.5857,21.5911,30000.0
2013-07-19 14:40:00,39.6,39.62,39.6,39.6,20400.0,21.5911,21.602,21.5911,21.5911,20400.0
2013-07-19 14:45:00,39.61,39.61,39.6,39.6,13200.0,21.5966,21.5966,21.5911,21.5911,13200.0
2013-07-19 14:50:00,39.61,39.61,39.58,39.58,22500.0,21.5966,21.5966,21.5802,21.5802,22500.0
2013-07-19 14:55:00,39.58,39.58,39.54,39.55,24000.0,21.5802,21.5802,21.5584,21.5639,24000.0
2013-07-19 15:00:00,39.55,39.58,39.54,39.57,27800.0,21.5639,21.5802,21.5584,21.5748,27800.0
2013-07-19 15:05:00,39.57,39.61,39.57,39.59,19500.0,21.5748,21.5966,21.5748,21.5857,19500.0
2013-07-19 15:10:00,39.6,39.6,39.59,39.59,13200.0,21.5911,21.5911,21.5857,21.5857,13200.0
2013-07-19 15:15:00,39.6,39.61,39.59,39.59,25300.0,21.5911,21.5966,21.5857,21.5857,25300.0
2013-07-19 15:20:00,39.6,39.6,39.59,39.59,11800.0,21.5911,21.5911,21.5857,21.5857,11800.0
2013-07-19 15:25:00,39.6,39.6,39.59,39.59,26000.0,21.5911,21.5911,21.5857,21.5857,26000.0
2013-07-19 15:30:00,39.59,39.6,39.58,39.59,42200.0,21.5857,21.5911,21.5802,21.5857,42200.0
2013-07-19 15:35:00,39.58,39.59,39.56,39.58,41000.0,21.5802,21.5857,21.5693,21.5802,41000.0
2013-07-19 15:40:00,39.58,39.61,39.57,39.6,35700.0,21.5802,21.5966,21.5748,21.5911,35700.0
2013-07-19 15:45:00,39.6,39.6,39.54,39.55,42800.0,21.5911,21.5911,21.5584,21.5639,42800.0
2013-07-19 15:50:00,39.55,39.56,39.54,39.55,73000.0,21.5639,21.5693,21.5584,21.5639,73000.0
2013-07-19 15:55:00,39.55,39.56,39.53,39.55,120900.0,21.5639,21.5693,21.553,21.5639,120900.0
2013-07-22 09:30:00,39.63,39.7,39.57,39.62,95000.0,21.6075,21.6456,21.5748,21.602,95000.0
2013-07-22 09:35:00,39.63,39.67,39.57,39.64,31600.0,21.6075,21.6293,21.5748,21.6129,31600.0
2013-07-22 09:40:00,39.64,39.64,39.53,39.53,44400.0,21.6129,21.6129,21.553,21.553,44400.0
2013-07-22 09:45:00,39.54,39.56,39.42,39.48,85000.0,21.5584,21.5693,21.493,21.5257,85000.0
2013-07-22 09:50:00,39.49,39.54,39.47,39.51,26300.0,21.5311,21.5584,21.5202,21.542,26300.0
2013-07-22 09:55:00,39.5,39.58,39.5,39.58,19700.0,21.5366,21.5802,21.5366,21.5802,19700.0
2013-07-22 10:00:00,39.57,39.62,39.54,39.61,30200.0,21.5748,21.602,21.5584,21.5966,30200.0
2013-07-22 10:05:00,39.6,39.62,39.59,39.61,40300.0,21.5911,21.602,21.5857,21.5966,40300.0
2013-07-22 10:10:00,39.6,39.61,39.57,39.58,23900.0,21.5911,21.5966,21.5748,21.5802,23900.0
2013-07-22 10:15:00,39.57,39.62,39.55,39.55,31800.0,21.5748,21.602,21.5639,21.5639,31800.0
2013-07-22 10:20:00,39.56,39.63,39.52,39.62,25600.0,21.5693,21.6075,21.5475,21.602,25600.0
2013-07-22 10:25:00,39.62,39.63,39.6,39.6,31200.0,21.602,21.6075,21.5911,21.5911,31200.0
2013-07-22 10:30:00,39.61,39.63,39.57,39.58,25500.0,21.5966,21.6075,21.5748,21.5802,25500.0
2013-07-22 10:35:00,39.57,39.61,39.57,39.6,25000.0,21.5748,21.5966,21.5748,21.5911,25000.0
2013-07-22 10:40:00,39.6,39.61,39.56,39.57,29800.0,21.5911,21.5966,21.5693,21.5748,29800.0
2013-07-22 10:45:00,39.56,39.61,39.56,39.61,14100.0,21.5693,21.5966,21.5693,21.5966,14100.0
2013-07-22 10:50:00,39.6,39.61,39.54,39.55,21300.0,21.5911,21.5966,21.5584,21.5639,21300.0
2013-07-22 10:55:00,39.55,39.61,39.55,39.6,22400.0,21.5639,21.5966,21.5639,21.5911,22400.0
2013-07-22 11:00:00,39.6,39.65,39.58,39.65,41900.0,21.5911,21.6184,21.5802,21.6184,41900.0
2013-07-22 11:05:00,39.66,39.7,39.66,39.68,31700.0,21.6238,21.6456,21.6238,21.6347,31700.0
2013-07-22 11:10:00,39.68,39.69,39.61,39.61,34700.0,21.6347,21.6402,21.5966,21.5966,34700.0
2013-07-22 11:15:00,39.61,39.61,39.6,39.6,14700.0,21.5966,21.5966,21.5911,21.5911,14700.0
2013-07-22 11:20:00,39.61,39.67,39.6,39.6,43300.0,21.5966,21.6293,21.5911,21.5911,43300.0
2013-07-22 11:25:00,39.61,39.69,39.6,39.61,58000.0,21.5966,21.6402,21.5911,21.5966,58000.0
2013-07-22 11:30:00,39.62,39.67,39.6,39.65,63100.0,21.602,21.6293,21.5911,21.6184,63100.0
2013-07-22 11:35:00,39.65,39.66,39.6,39.6,49900.0,21.6184,21.6238,21.5911,21.5911,49900.0
2013-07-22 11:40:00,39.59,39.6,39.56,39.59,41300.0,21.5857,21.5911,21.5693,21.5857,41300.0
2013-07-22 11:45:00,39.6,39.61,39.58,39.58,26000.0,21.5911,21.5966,21.5802,21.5802,26000.0
2013-07-22 11:50:00,39.59,39.61,39.55,39.56,35200.0,21.5857,21.5966,21.5639,21.5693,35200.0
2013-07-22 11:55:00,39.56,39.61,39.55,39.59,26100.0,21.5693,21.5966,21.5639,21.5857,26100.0
2013-07-22 12:00:00,39.59,39.63,39.59,39.61,22800.0,21.5857,21.6075,21.5857,21.5966,22800.0
2013-07-22 12:05:00,39.62,39.65,39.62,39.62,35200.0,21.602,21.6184,21.602,21.602,35200.0
2013-07-22 12:10:00,39.63,39.64,39.62,39.62,15500.0,21.6075,21.6129,21.602,21.602,15500.0
2013-07-22 12:15:00,39.63,39.63,39.59,39.62,83100.0,21.6075,21.6075,21.5857,21.602,83100.0
2013-07-22 12:20:00,39.61,39.61,39.59,39.6,26800.0,21.5966,21.5966,21.5857,21.5911,26800.0
2013-07-22 12:25:00,39.61,39.61,39.55,39.59,31800.0,21.5966,21.5966,21.5639,21.5857,31800.0
2013-07-22 12:30:00,39.59,39.6,39.57,39.59,14800.0,21.5857,21.5911,21.5748,21.5857,14800.0
2013-07-22 12:35:00,39.59,39.61,39.59,39.6,23600.0,21.5857,21.5966,21.5857,21.5911,23600.0
2013-07-22 12:40:00,39.6,39.61,39.56,39.61,35100.0,21.5911,21.5966,21.5693,21.5966,35100.0
2013-07-22 12:45:00,39.6,39.6,39.54,39.54,38900.0,21.5911,21.5911,21.5584,21.5584,38900.0
2013-07-22 12:50:00,39.54,39.6,39.54,39.6,19500.0,21.5584,21.5911,21.5584,21.5911,19500.0
2013-07-22 12:55:00,39.6,39.61,39.59,39.6,17900.0,21.5911,21.5966,21.5857,21.5911,17900.0
2013-07-22 13:00:00,39.6,39.61,39.57,39.57,19500.0,21.5911,21.5966,21.5748,21.5748,19500.0
2013-07-22 13:05:00,39.57,39.6,39.57,39.6,24200.0,21.5748,21.5911,21.5748,21.5911,24200.0
2013-07-22 13:10:00,39.59,39.6,39.58,39.59,14100.0,21.5857,21.5911,21.5802,21.5857,14100.0
2013-07-22 13:15:00,39.59,39.59,39.55,39.55,9600.0,21.5857,21.5857,21.5639,21.5639,9600.0
2013-07-22 13:20:00,39.55,39.57,39.55,39.57,15600.0,21.5639,21.5748,21.5639,21.5748,15600.0
2013-07-22 13:25:00,39.57,39.59,39.57,39.59,26000.0,21.5748,21.5857,21.5748,21.5857,26000.0
2013-07-22 13:30:00,39.59,39.6,39.55,39.56,44300.0,21.5857,21.5911,21.5639,21.5693,44300.0
2013-07-22 13:35:00,39.56,39.56,39.52,39.52,15400.0,21.5693,21.5693,21.5475,21.5475,15400.0
2013-07-22 13:40:00,39.52,39.54,39.51,39.54,29500.0,21.5475,21.5584,21.542,21.5584,29500.0
2013-07-22 13:45:00,39.54,39.54,39.5,39.51,23600.0,21.5584,21.5584,21.5366,21.542,23600.0
2013-07-22 13:50:00,39.51,39.53,39.51,39.52,17600.0,21.542,21.553,21.542,21.5475,17600.0
2013-07-22 13:55:00,39.51,39.54,39.51,39.54,24000.0,21.542,21.5584,21.542,21.5584,24000.0
2013-07-22 14:00:00,39.54,39.55,39.51,39.51,28400.0,21.5584,21.5639,21.542,21.542,28400.0
2013-07-22 14:05:00,39.52,39.52,39.5,39.51,18100.0,21.5475,21.5475,21.5366,21.542,18100.0
2013-07-22 14:10:00,39.51,39.56,39.5,39.55,30100.0,21.542,21.5693,21.5366,21.5639,30100.0
2013-07-22 14:15:00,39.56,39.56,39.49,39.5,36600.0,21.5693,21.5693,21.5311,21.5366,36600.0
2013-07-22 14:20:00,39.5,39.52,39.48,39.48,21400.0,21.5366,21.5475,21.5257,21.5257,21400.0
2013-07-22 14:25:00,39.48,39.52,39.48,39.51,34500.0,21.5257,21.5475,21.5257,21.542,34500.0
2013-07-22 14:30:00,39.51,39.51,39.48,39.48,19600.0,21.542,21.542,21.5257,21.5257,19600.0
2013-07-22 14:35:00,39.48,39.49,39.46,39.49,41600.0,21.5257,21.5311,21.5148,21.5311,41600.0
2013-07-22 14:40:00,39.5,39.57,39.49,39.54,46100.0,21.5366,21.5748,21.5311,21.5584,46100.0
2013-07-22 14:45:00,39.54,39.56,39.51,39.51,37100.0,21.5584,21.5693,21.542,21.542,37100.0
2013-07-22 14:50:00,39.51,39.55,39.49,39.55,41100.0,21.542,21.5639,21.5311,21.5639,41100.0
2013-07-22 14:55:00,39.55,39.61,39.54,39.61,43800.0,21.5639,21.5966,21.5584,21.5966,43800.0
2013-07-22 15:00:00,39.61,39.61,39.54,39.55,94000.0,21.5966,21.5966,21.5584,21.5639,94000.0
2013-07-22 15:05:00,39.55,39.6,39.53,39.58,117300.0,21.5639,21.5911,21.553,21.5802,117300.0
2013-07-22 15:10:00,39.58,39.59,39.53,39.54,85300.0,21.5802,21.5857,21.553,21.5584,85300.0
2013-07-22 15:15:00,39.54,39.56,39.53,39.55,47100.0,21.5584,21.5693,21.553,21.5639,47100.0
2013-07-22 15:20:00,39.55,39.57,39.52,39.52,69600.0,21.5639,21.5748,21.5475,21.5475,69600.0
2013-07-22 15:25:00,39.53,39.57,39.52,39.55,38700.0,21.553,21.5748,21.5475,21.5639,38700.0
2013-07-22 15:30:00,39.55,39.59,39.55,39.55,88600.0,21.5639,21.5857,21.5639,21.5639,88600.0
2013-07-22 15:35:00,39.55,39.56,39.49,39.51,59700.0,21.5639,21.5693,21.5311,21.542,59700.0
2013-07-22 15:40:00,39.5,39.56,39.5,39.52,49800.0,21.5366,21.5693,21.5366,21.5475,49800.0
2013-07-22 15:45:00,39.52,39.56,39.52,39.53,96100.0,21.5475,21.5693,21.5475,21.553,96100.0
2013-07-22 15:50:00,39.53,39.56,39.53,39.55,77300.0,21.553,21.5693,21.553,21.5639,77300.0
2013-07-22 15:55:00,39.55,39.59,39.5,39.5,161800.0,21.5639,21.5857,21.5366,21.5366,161800.0
2013-07-23 09:30:00,39.59,39.61,39.51,39.55,67900.0,21.5857,21.5966,21.542,21.5639,67900.0
2013-07-23 09:35:00,39.56,39.68,39.55,39.59,72900.0,21.5693,21.6347,21.5639,21.5857,72900.0
2013-07-23 09:40:00,39.59,39.6,39.55,39.57,43000.0,21.5857,21.5911,21.5639,21.5748,43000.0
2013-07-23 09:45:00,39.58,39.59,39.49,39.51,35500.0,21.5802,21.5857,21.5311,21.542,35500.0
2013-07-23 09:50:00,39.5,39.51,39.47,39.48,35200.0,21.5366,21.542,21.5202,21.5257,35200.0
2013-07-23 09:55:00,39.48,39.51,39.46,39.5,33900.0,21.5257,21.542,21.5148,21.5366,33900.0
2013-07-23 10:00:00,39.49,39.52,39.46,39.47,70500.0,21.5311,21.5475,21.5148,21.5202,70500.0
2013-07-23 10:05:00,39.47,39.49,39.38,39.39,60700.0,21.5202,21.5311,21.4712,21.4766,60700.0
2013-07-23 10:10:00,39.39,39.4,39.33,39.39,63800.0,21.4766,21.4821,21.4439,21.4766,63800.0
2013-07-23 10:15:00,39.39,39.42,39.35,39.35,48700.0,21.4766,21.493,21.4548,21.4548,48700.0
2013-07-23 10:20:00,39.35,39.36,39.32,39.32,53300.0,21.4548,21.4603,21.4385,21.4385,53300.0
2013-07-23 10:25:00,39.33,39.4,39.32,39.38,62200.0,21.4439,21.4821,21.4385,21.4712,62200.0
2013-07-23 10:30:00,39.38,39.44,39.37,39.41,136500.0,21.4712,21.5039,21.4657,21.4875,136500.0
2013-07-23 10:35:00,39.41,39.42,39.34,39.36,24800.0,21.4875,21.493,21.4494,21.4603,24800.0
2013-07-23 10:40:00,39.36,39.36,39.33,39.34,31900.0,21.4603,21.4603,21.4439,21.4494,31900.0
2013-07-23 10:45:00,39.34,39.34,39.29,39.3,39900.0,21.4494,21.4494,21.4221,21.4276,39900.0
2013-07-23 10:50:00,39.3,39.3,39.24,39.25,82000.0,21.4276,21.4276,21.3948,21.4003,82000.0
2013-07-23 10:55:00,39.25,39.26,39.23,39.24,163000.0,21.4003,21.4057,21.3894,21.3948,163000.0
2013-07-23 11:00:00,39.25,39.26,39.23,39.24,31400.0,21.4003,21.4057,21.3894,21.3948,31400.0
2013-07-23 11:05:00,39.23,39.3,39.22,39.29,55100.0,21.3894,21.4276,21.3839,21.4221,55100.0
2013-07-23 11:10:00,39.29,39.33,39.24,39.26,64600.0,21.4221,21.4439,21.3948,21.4057,64600.0
2013-07-23 11:15:00,39.25,39.28,39.24,39.28,30800.0,21.4003,21.4166,21.3948,21.4166,30800.0
2013-07-23 11:20:00,39.28,39.32,39.26,39.27,43800.0,21.4166,21.4385,21.4057,21.4112,43800.0
2013-07-23 11:25:00,39.27,39.29,39.24,39.29,80300.0,21.4112,21.4221,21.3948,21.4221,80300.0
2013-07-23 11:30:00,39.29,39.29,39.24,39.25,41100.0,21.4221,21.4221,21.3948,21.4003,41100.0
2013-07-23 11:35:00,39.24,39.25,39.22,39.23,18500.0,21.3948,21.4003,21.3839,21.3894,18500.0
2013-07-23 11:40:00,39.23,39.24,39.2,39.21,33900.0,21.3894,21.3948,21.373,21.3785,33900.0
2013-07-23 11:45:00,39.22,39.22,39.19,39.21,23900.0,21.3839,21.3839,21.3676,21.3785,23900.0
2013-07-23 11:50:00,39.23,39.24,39.22,39.23,15600.0,21.3894,21.3948,21.3839,21.3894,15600.0
2013-07-23 11:55:00,39.24,39.24,39.21,39.22,7500.0,21.3948,21.3948,21.3785,21.3839,7500.0
2013-07-23 12:00:00,39.22,39.22,39.19,39.22,16700.0,21.3839,21.3839,21.3676,21.3839,16700.0
2013-07-23 12:05:00,39.22,39.23,39.2,39.22,50600.0,21.3839,21.3894,21.373,21.3839,50600.0
2013-07-23 12:10:00,39.22,39.24,39.21,39.23,32000.0,21.3839,21.3948,21.3785,21.3894,32000.0
2013-07-23 12:15:00,39.24,39.24,39.21,39.21,35500.0,21.3948,21.3948,21.3785,21.3785,35500.0
2013-07-23 12:20:00,39.22,39.22,39.2,39.21,17000.0,21.3839,21.3839,21.373,21.3785,17000.0
2013-07-23 12:25:00,39.2,39.21,39.19,39.2,32000.0,21.373,21.3785,21.3676,21.373,32000.0
2013-07-23 12:30:00,39.2,39.2,39.19,39.19,24900.0,21.373,21.373,21.3676,21.3676,24900.0
2013-07-23 12:35:00,39.2,39.21,39.19,39.2,25100.0,21.373,21.3785,21.3676,21.373,25100.0
2013-07-23 12:40:00,39.21,39.21,39.18,39.18,20600.0,21.3785,21.3785,21.3621,21.3621,20600.0
2013-07-23 12:45:00,39.19,39.19,39.17,39.19,20200.0,21.3676,21.3676,21.3567,21.3676,20200.0
2013-07-23 12:50:00,39.18,39.18,39.1,39.1,99400.0,21.3621,21.3621,21.3185,21.3185,99400.0
2013-07-23 12:55:00,39.11,39.13,39.1,39.11,31100.0,21.324,21.3349,21.3185,21.324,31100.0
2013-07-23 13:00:00,39.11,39.11,39.08,39.1,57800.0,21.324,21.324,21.3076,21.3185,57800.0
2013-07-23 13:05:00,39.1,39.12,39.08,39.09,55200.0,21.3185,21.3294,21.3076,21.3131,55200.0
2013-07-23 13:10:00,39.09,39.1,39.07,39.1,14200.0,21.3131,21.3185,21.3021,21.3185,14200.0
2013-07-23 13:15:00,39.1,39.12,39.09,39.11,63700.0,21.3185,21.3294,21.3131,21.324,63700.0
2013-07-23 13:20:00,39.11,39.13,39.11,39.12,28600.0,21.324,21.3349,21.324,21.3294,28600.0
2013-07-23 13:25:00,39.12,39.12,39.08,39.09,23700.0,21.3294,21.3294,21.3076,21.3131,23700.0
2013-07-23 13:30:00,39.08,39.1,39.08,39.1,14300.0,21.3076,21.3185,21.3076,21.3185,14300.0
2013-07-23 13:35:00,39.09,39.09,39.05,39.05,38000.0,21.3131,21.3131,21.2912,21.2912,38000.0
2013-07-23 13:40:00,39.06,39.06,39.02,39.03,39500.0,21.2967,21.2967,21.2749,21.2803,39500.0
2013-07-23 13:45:00,39.04,39.04,39.03,39.04,47800.0,21.2858,21.2858,21.2803,21.2858,47800.0
2013-07-23 13:50:00,39.04,39.06,39.02,39.02,49400.0,21.2858,21.2967,21.2749,21.2749,49400.0
2013-07-23 13:55:00,39.03,39.03,39.0,39.0,29900.0,21.2803,21.2803,21.264,21.264,29900.0
2013-07-23 14:00:00,39.01,39.01,38.99,38.99,34000.0,21.2694,21.2694,21.2585,21.2585,34000.0
2013-07-23 14:05:00,38.99,39.01,38.97,38.98,29200.0,21.2585,21.2694,21.2476,21.2531,29200.0
2013-07-23 14:10:00,38.98,39.0,38.96,38.98,40000.0,21.2531,21.264,21.2422,21.2531,40000.0
2013-07-23 14:15:00,39.0,39.0,38.97,39.0,26500.0,21.264,21.264,21.2476,21.264,26500.0
2013-07-23 14:20:00,39.0,39.0,38.97,39.0,38200.0,21.264,21.264,21.2476,21.264,38200.0
2013-07-23 14:25:00,39.0,39.03,38.99,39.0,74400.0,21.264,21.2803,21.2585,21.264,74400.0
2013-07-23 14:30:00,39.01,39.02,38.99,39.01,104200.0,21.2694,21.2749,21.2585,21.2694,104200.0
2013-07-23 14:35:00,39.01,39.01,38.98,39.0,62000.0,21.2694,21.2694,21.2531,21.264,62000.0
2013-07-23 14:40:00,39.0,39.01,38.99,39.01,85700.0,21.264,21.2694,21.2585,21.2694,85700.0
2013-07-23 14:45:00,39.0,39.01,39.0,39.01,55400.0,21.264,21.2694,21.264,21.2694,55400.0
2013-07-23 14:50:00,39.01,39.01,38.98,39.01,54100.0,21.2694,21.2694,21.2531,21.2694,54100.0
2013-07-23 14:55:00,39.01,39.03,39.0,39.03,59500.0,21.2694,21.2803,21.264,21.2803,59500.0
2013-07-23 15:00:00,39.02,39.03,39.0,39.01,76400.0,21.2749,21.2803,21.264,21.2694,76400.0
2013-07-23 15:05:00,39.01,39.02,39.0,39.01,77600.0,21.2694,21.2749,21.264,21.2694,77600.0
2013-07-23 15:10:00,39.01,39.02,38.99,39.0,56600.0,21.2694,21.2749,21.2585,21.264,56600.0
2013-07-23 15:15:00,39.0,39.01,38.99,39.01,43400.0,21.264,21.2694,21.2585,21.2694,43400.0
2013-07-23 15:20:00,39.01,39.03,39.0,39.03,66200.0,21.2694,21.2803,21.264,21.2803,66200.0
2013-07-23 15:25:00,39.03,39.07,39.01,39.05,110200.0,21.2803,21.3021,21.2694,21.2912,110200.0
2013-07-23 15:30:00,39.06,39.1,39.04,39.09,85000.0,21.2967,21.3185,21.2858,21.3131,85000.0
2013-07-23 15:35:00,39.09,39.14,39.09,39.13,127500.0,21.3131,21.3403,21.3131,21.3349,127500.0
2013-07-23 15:40:00,39.13,39.17,39.12,39.17,96000.0,21.3349,21.3567,21.3294,21.3567,96000.0
2013-07-23 15:45:00,39.17,39.19,39.15,39.17,161700.0,21.3567,21.3676,21.3458,21.3567,161700.0
2013-07-23 15:50:00,39.16,39.2,39.15,39.19,189700.0,21.3512,21.373,21.3458,21.3676,189700.0
2013-07-23 15:55:00,39.2,39.3,39.2,39.29,363200.0,21.373,21.4276,21.373,21.4221,363200.0
2013-07-24 09:30:00,39.34,39.37,39.23,39.26,51300.0,21.4494,21.4657,21.3894,21.4057,51300.0
2013-07-24 09:35:00,39.26,39.29,39.17,39.21,30200.0,21.4057,21.4221,21.3567,21.3785,30200.0
2013-07-24 09:40:00,39.19,39.24,39.18,39.21,24800.0,21.3676,21.3948,21.3621,21.3785,24800.0
2013-07-24 09:45:00,39.22,39.24,39.16,39.16,20400.0,21.3839,21.3948,21.3512,21.3512,20400.0
2013-07-24 09:50:00,39.15,39.25,39.14,39.19,29400.0,21.3458,21.4003,21.3403,21.3676,29400.0
2013-07-24 09:55:00,39.19,39.19,39.09,39.1,49600.0,21.3676,21.3676,21.3131,21.3185,49600.0
2013-07-24 10:00:00,39.1,39.21,39.08,39.12,163100.0,21.3185,21.3785,21.3076,21.3294,163100.0
2013-07-24 10:05:00,39.12,39.12,39.07,39.09,98300.0,21.3294,21.3294,21.3021,21.3131,98300.0
2013-07-24 10:10:00,39.09,39.11,39.07,39.08,100600.0,21.3131,21.324,21.3021,21.3076,100600.0
2013-07-24 10:15:00,39.09,39.1,39.03,39.04,41600.0,21.3131,21.3185,21.2803,21.2858,41600.0
2013-07-24 10:20:00,39.04,39.05,38.95,38.96,92200.0,21.2858,21.2912,21.2367,21.2422,92200.0
2013-07-24 10:25:00,38.96,38.99,38.92,38.93,135900.0,21.2422,21.2585,21.2204,21.2258,135900.0
2013-07-24 10:30:00,38.94,38.97,38.9,38.93,49800.0,21.2313,21.2476,21.2095,21.2258,49800.0
2013-07-24 10:35:00,38.92,38.94,38.87,38.89,119200.0,21.2204,21.2313,21.1931,21.204,119200.0
2013-07-24 10:40:00,38.89,38.89,38.85,38.89,48500.0,21.204,21.204,21.1822,21.204,48500.0
2013-07-24 10:45:00,38.89,38.89,38.84,38.84,110600.0,21.204,21.204,21.1767,21.1767,110600.0
2013-07-24 10:50:00,38.84,38.84,38.74,38.76,120400.0,21.1767,21.1767,21.1222,21.1331,120400.0
2013-07-24 10:55:00,38.76,38.79,38.69,38.7,58000.0,21.1331,21.1495,21.095,21.1004,58000.0
2013-07-24 11:00:00,38.7,38.77,38.66,38.74,139300.0,21.1004,21.1386,21.0786,21.1222,139300.0
2013-07-24 11:05:00,38.75,38.75,38.69,38.7,40000.0,21.1277,21.1277,21.095,21.1004,40000.0
2013-07-24 11:10:00,38.7,38.7,38.65,38.65,86100.0,21.1004,21.1004,21.0732,21.0732,86100.0
2013-07-24 11:15:00,38.66,38.71,38.65,38.69,23900.0,21.0786,21.1059,21.0732,21.095,23900.0
2013-07-24 11:20:00,38.69,38.71,38.69,38.7,9600.0,21.095,21.1059,21.095,21.1004,9600.0
2013-07-24 11:25:00,38.7,38.71,38.69,38.7,29700.0,21.1004,21.1059,21.095,21.1004,29700.0
2013-07-24 11:30:00,38.7,38.71,38.68,38.69,28000.0,21.1004,21.1059,21.0895,21.095,28000.0
2013-07-24 11:35:00,38.69,38.71,38.66,38.7,14600.0,21.095,21.1059,21.0786,21.1004,14600.0
2013-07-24 11:40:00,38.7,38.71,38.69,38.71,19800.0,21.1004,21.1059,21.095,21.1059,19800.0
2013-07-24 11:45:00,38.71,38.72,38.69,38.7,26200.0,21.1059,21.1113,21.095,21.1004,26200.0
2013-07-24 11:50:00,38.69,38.71,38.68,38.68,26400.0,21.095,21.1059,21.0895,21.0895,26400.0
2013-07-24 11:55:00,38.67,38.69,38.65,38.66,19900.0,21.0841,21.095,21.0732,21.0786,19900.0
2013-07-24 12:00:00,38.66,38.67,38.64,38.66,31200.0,21.0786,21.0841,21.0677,21.0786,31200.0
2013-07-24 12:05:00,38.66,38.72,38.66,38.7,41300.0,21.0786,21.1113,21.0786,21.1004,41300.0
2013-07-24 12:10:00,38.7,38.71,38.65,38.65,15800.0,21.1004,21.1059,21.0732,21.0732,15800.0
2013-07-24 12:15:00,38.65,38.67,38.64,38.66,9100.0,21.0732,21.0841,21.0677,21.0786,9100.0
2013-07-24 12:20:00,38.65,38.7,38.65,38.7,23700.0,21.0732,21.1004,21.0732,21.1004,23700.0
2013-07-24 12:25:00,38.69,38.7,38.66,38.67,14000.0,21.095,21.1004,21.0786,21.0841,14000.0
2013-07-24 12:30:00,38.67,38.67,38.65,38.65,18600.0,21.0841,21.0841,21.0732,21.0732,18600.0
2013-07-24 12:35:00,38.66,38.67,38.65,38.66,26300.0,21.0786,21.0841,21.0732,21.0786,26300.0
2013-07-24 12:40:00,38.66,38.67,38.65,38.65,30500.0,21.0786,21.0841,21.0732,21.0732,30500.0
2013-07-24 12:45:00,38.65,38.66,38.65,38.66,32800.0,21.0732,21.0786,21.0732,21.0786,32800.0
2013-07-24 12:50:00,38.66,38.67,38.64,38.64,16800.0,21.0786,21.0841,21.0677,21.0677,16800.0
2013-07-24 12:55:00,38.64,38.66,38.62,38.62,20600.0,21.0677,21.0786,21.0568,21.0568,20600.0
2013-07-24 13:00:00,38.62,38.64,38.62,38.62,20400.0,21.0568,21.0677,21.0568,21.0568,20400.0
2013-07-24 13:05:00,38.63,38.64,38.6,38.63,21500.0,21.0622,21.0677,21.0459,21.0622,21500.0
2013-07-24 13:10:00,38.64,38.67,38.63,38.67,25400.0,21.0677,21.0841,21.0622,21.0841,25400.0
2013-07-24 13:15:00,38.67,38.69,38.64,38.69,30800.0,21.0841,21.095,21.0677,21.095,30800.0
2013-07-24 13:20:00,38.69,38.71,38.68,38.7,24500.0,21.095,21.1059,21.0895,21.1004,24500.0
2013-07-24 13:25:00,38.7,38.71,38.68,38.7,54100.0,21.1004,21.1059,21.0895,21.1004,54100.0
2013-07-24 13:30:00,38.71,38.71,38.68,38.69,11100.0,21.1059,21.1059,21.0895,21.095,11100.0
2013-07-24 13:35:00,38.69,38.73,38.66,38.73,21700.0,21.095,21.1168,21.0786,21.1168,21700.0
2013-07-24 13:40:00,38.73,38.75,38.73,38.73,28300.0,21.1168,21.1277,21.1168,21.1168,28300.0
2013-07-24 13:45:00,38.74,38.79,38.73,38.79,28500.0,21.1222,21.1495,21.1168,21.1495,28500.0
2013-07-24 13:50:00,38.78,38.82,38.78,38.81,37200.0,21.144,21.1658,21.144,21.1604,37200.0
2013-07-24 13:55:00,38.82,38.84,38.79,38.8,31700.0,21.1658,21.1767,21.1495,21.1549,31700.0
2013-07-24 14:00:00,38.81,38.82,38.77,38.78,35300.0,21.1604,21.1658,21.1386,21.144,35300.0
2013-07-24 14:05:00,38.78,38.84,38.78,38.83,20300.0,21.144,21.1767,21.144,21.1713,20300.0
2013-07-24 14:10:00,38.83,38.85,38.81,38.81,34900.0,21.1713,21.1822,21.1604,21.1604,34900.0
2013-07-24 14:15:00,38.82,38.85,38.81,38.83,35900.0,21.1658,21.1822,21.1604,21.1713,35900.0
2013-07-24 14:20:00,38.84,38.86,38.83,38.85,9700.0,21.1767,21.1876,21.1713,21.1822,9700.0
2013-07-24 14:25:00,38.86,38.88,38.85,38.87,20700.0,21.1876,21.1986,21.1822,21.1931,20700.0
2013-07-24 14:30:00,38.86,38.86,38.83,38.85,21600.0,21.1876,21.1876,21.1713,21.1822,21600.0
2013-07-24 14:35:00,38.84,38.86,38.81,38.82,45300.0,21.1767,21.1876,21.1604,21.1658,45300.0
2013-07-24 14:40:00,38.82,38.88,38.8,38.88,25000.0,21.1658,21.1986,21.1549,21.1986,25000.0
2013-07-24 14:45:00,38.88,38.9,38.87,38.88,36300.0,21.1986,21.2095,21.1931,21.1986,36300.0
2013-07-24 14:50:00,38.89,38.9,38.84,38.85,30900.0,21.204,21.2095,21.1767,21.1822,30900.0
2013-07-24 14:55:00,38.84,38.9,38.84,38.86,105800.0,21.1767,21.2095,21.1767,21.1876,105800.0
2013-07-24 15:00:00,38.86,38.86,38.82,38.84,38300.0,21.1876,21.1876,21.1658,21.1767,38300.0
2013-07-24 15:05:00,38.83,38.84,38.81,38.81,52200.0,21.1713,21.1767,21.1604,21.1604,52200.0
2013-07-24 15:10:00,38.82,38.86,38.8,38.82,89500.0,21.1658,21.1876,21.1549,21.1658,89500.0
2013-07-24 15:15:00,38.82,38.87,38.82,38.86,26600.0,21.1658,21.1931,21.1658,21.1876,26600.0
2013-07-24 15:20:00,38.86,38.9,38.85,38.9,41800.0,21.1876,21.2095,21.1822,21.2095,41800.0
2013-07-24 15:25:00,38.9,38.91,38.86,38.86,40700.0,21.2095,21.2149,21.1876,21.1876,40700.0
2013-07-24 15:30:00,38.86,38.86,38.83,38.84,54400.0,21.1876,21.1876,21.1713,21.1767,54400.0
2013-07-24 15:35:00,38.85,38.86,38.8,38.81,85700.0,21.1822,21.1876,21.1549,21.1604,85700.0
2013-07-24 15:40:00,38.81,38.86,38.81,38.82,62800.0,21.1604,21.1876,21.1604,21.1658,62800.0
2013-07-24 15:45:00,38.82,38.82,38.76,38.76,128000.0,21.1658,21.1658,21.1331,21.1331,128000.0
2013-07-24 15:50:00,38.76,38.78,38.73,38.75,180500.0,21.1331,21.144,21.1168,21.1277,180500.0
2013-07-24 15:55:00,38.76,38.77,38.7,38.77,275400.0,21.1331,21.1386,21.1004,21.1386,275400.0
2013-07-25 09:30:00,38.76,38.83,38.68,38.69,72700.0,21.1331,21.1713,21.0895,21.095,72700.0
2013-07-25 09:35:00,38.69,38.83,38.69,38.82,37000.0,21.095,21.1713,21.095,21.1658,37000.0
2013-07-25 09:40:00,38.83,38.84,38.72,38.75,149900.0,21.1713,21.1767,21.1113,21.1277,149900.0
2013-07-25 09:45:00,38.77,38.83,38.69,38.82,42300.0,21.1386,21.1713,21.095,21.1658,42300.0
2013-07-25 09:50:00,38.82,38.83,38.72,38.76,45800.0,21.1658,21.1713,21.1113,21.1331,45800.0
2013-07-25 09:55:00,38.75,38.91,38.75,38.91,42500.0,21.1277,21.2149,21.1277,21.2149,42500.0
2013-07-25 10:00:00,38.91,38.98,38.91,38.91,56100.0,21.2149,21.2531,21.2149,21.2149,56100.0
2013-07-25 10:05:00,38.9,38.94,38.8,38.81,47500.0,21.2095,21.2313,21.1549,21.1604,47500.0
2013-07-25 10:10:00,38.81,38.81,38.67,38.77,115600.0,21.1604,21.1604,21.0841,21.1386,115600.0
2013-07-25 10:15:00,38.76,38.78,38.68,38.69,42200.0,21.1331,21.144,21.0895,21.095,42200.0
2013-07-25 10:20:00,38.69,38.7,38.64,38.64,51800.0,21.095,21.1004,21.0677,21.0677,51800.0
2013-07-25 10:25:00,38.64,38.68,38.63,38.66,43400.0,21.0677,21.0895,21.0622,21.0786,43400.0
2013-07-25 10:30:00,38.66,38.68,38.57,38.58,249400.0,21.0786,21.0895,21.0295,21.035,249400.0
2013-07-25 10:35:00,38.58,38.63,38.57,38.58,51700.0,21.035,21.0622,21.0295,21.035,51700.0
2013-07-25 10:40:00,38.59,38.66,38.58,38.66,61100.0,21.0404,21.0786,21.035,21.0786,61100.0
2013-07-25 10:45:00,38.66,38.7,38.64,38.69,37400.0,21.0786,21.1004,21.0677,21.095,37400.0
2013-07-25 10:50:00,38.7,38.7,38.64,38.65,43900.0,21.1004,21.1004,21.0677,21.0732,43900.0
2013-07-25 10:55:00,38.65,38.67,38.61,38.66,82400.0,21.0732,21.0841,21.0513,21.0786,82400.0
2013-07-25 11:00:00,38.66,38.67,38.61,38.66,37500.0,21.0786,21.0841,21.0513,21.0786,37500.0
2013-07-25 11:05:00,38.65,38.69,38.61,38.69,35100.0,21.0732,21.095,21.0513,21.095,35100.0
2013-07-25 11:10:00,38.68,38.71,38.65,38.67,29300.0,21.0895,21.1059,21.0732,21.0841,29300.0
2013-07-25 11:15:00,38.66,38.67,38.62,38.65,34000.0,21.0786,21.0841,21.0568,21.0732,34000.0
2013-07-25 11:20:00,38.64,38.65,38.59,38.61,26500.0,21.0677,21.0732,21.0404,21.0513,26500.0
2013-07-25 11:25:00,38.61,38.65,38.6,38.63,23500.0,21.0513,21.0732,21.0459,21.0622,23500.0
2013-07-25 11:30:00,38.62,38.66,38.6,38.61,26900.0,21.0568,21.0786,21.0459,21.0513,26900.0
2013-07-25 11:35:00,38.61,38.62,38.59,38.59,29200.0,21.0513,21.0568,21.0404,21.0404,29200.0
2013-07-25 11:40:00,38.58,38.66,38.57,38.66,49800.0,21.035,21.0786,21.0295,21.0786,49800.0
2013-07-25 11:45:00,38.66,38.72,38.66,38.71,42200.0,21.0786,21.1113,21.0786,21.1059,42200.0
2013-07-25 11:50:00,38.72,38.72,38.67,38.7,39700.0,21.1113,21.1113,21.0841,21.1004,39700.0
2013-07-25 11:55:00,38.7,38.7,38.65,38.66,49400.0,21.1004,21.1004,21.0732,21.0786,49400.0
2013-07-25 12:00:00,38.66,38.69,38.65,38.66,33800.0,21.0786,21.095,21.0732,21.0786,33800.0
2013-07-25 12:05:00,38.66,38.66,38.61,38.62,98700.0,21.0786,21.0786,21.0513,21.0568,98700.0
2013-07-25 12:10:00,38.62,38.62,38.6,38.6,35900.0,21.0568,21.0568,21.0459,21.0459,35900.0
2013-07-25 12:15:00,38.61,38.61,38.55,38.57,73400.0,21.0513,21.0513,21.0186,21.0295,73400.0
2013-07-25 12:20:00,38.57,38.67,38.57,38.65,70200.0,21.0295,21.0841,21.0295,21.0732,70200.0
2013-07-25 12:25:00,38.65,38.65,38.6,38.63,42400.0,21.0732,21.0732,21.0459,21.0622,42400.0
2013-07-25 12:30:00,38.62,38.69,38.62,38.69,47200.0,21.0568,21.095,21.0568,21.095,47200.0
2013-07-25 12:35:00,38.69,38.7,38.65,38.67,42900.0,21.095,21.1004,21.0732,21.0841,42900.0
2013-07-25 12:40:00,38.67,38.67,38.64,38.67,25900.0,21.0841,21.0841,21.0677,21.0841,25900.0
2013-07-25 12:45:00,38.67,38.69,38.66,38.68,34000.0,21.0841,21.095,21.0786,21.0895,34000.0
2013-07-25 12:50:00,38.67,38.71,38.67,38.7,59400.0,21.0841,21.1059,21.0841,21.1004,59400.0
2013-07-25 12:55:00,38.69,38.75,38.69,38.73,115200.0,21.095,21.1277,21.095,21.1168,115200.0
2013-07-25 13:00:00,38.73,38.73,38.7,38.7,26700.0,21.1168,21.1168,21.1004,21.1004,26700.0
2013-07-25 13:05:00,38.7,38.71,38.65,38.66,29900.0,21.1004,21.1059,21.0732,21.0786,29900.0
2013-07-25 13:10:00,38.66,38.69,38.66,38.68,22100.0,21.0786,21.095,21.0786,21.0895,22100.0
2013-07-25 13:15:00,38.67,38.69,38.67,38.69,15100.0,21.0841,21.095,21.0841,21.095,15100.0
2013-07-25 13:20:00,38.69,38.73,38.67,38.73,42500.0,21.095,21.1168,21.0841,21.1168,42500.0
2013-07-25 13:25:00,38.73,38.74,38.71,38.72,36700.0,21.1168,21.1222,21.1059,21.1113,36700.0
2013-07-25 13:30:00,38.73,38.76,38.72,38.76,30000.0,21.1168,21.1331,21.1113,21.1331,30000.0
2013-07-25 13:35:00,38.76,38.77,38.73,38.73,31800.0,21.1331,21.1386,21.1168,21.1168,31800.0
2013-07-25 13:40:00,38.73,38.75,38.71,38.73,22800.0,21.1168,21.1277,21.1059,21.1168,22800.0
2013-07-25 13:45:00,38.74,38.75,38.71,38.75,22300.0,21.1222,21.1277,21.1059,21.1277,22300.0
2013-07-25 13:50:00,38.75,38.76,38.73,38.76,88500.0,21.1277,21.1331,21.1168,21.1331,88500.0
2013-07-25 13:55:00,38.76,38.76,38.71,38.71,20900.0,21.1331,21.1331,21.1059,21.1059,20900.0
2013-07-25 14:00:00,38.72,38.79,38.72,38.78,29800.0,21.1113,21.1495,21.1113,21.144,29800.0
2013-07-25 14:05:00,38.79,38.8,38.7,38.77,88600.0,21.1495,21.1549,21.1004,21.1386,88600.0
2013-07-25 14:10:00,38.77,38.77,38.72,38.72,32300.0,21.1386,21.1386,21.1113,21.1113,32300.0
2013-07-25 14:15:00,38.73,38.75,38.71,38.75,37700.0,21.1168,21.1277,21.1059,21.1277,37700.0
2013-07-25 14:20:00,38.75,38.77,38.74,38.76,42000.0,21.1277,21.1386,21.1222,21.1331,42000.0
2013-07-25 14:25:00,38.75,38.76,38.71,38.72,51500.0,21.1277,21.1331,21.1059,21.1113,51500.0
2013-07-25 14:30:00,38.72,38.8,38.71,38.78,35500.0,21.1113,21.1549,21.1059,21.144,35500.0
2013-07-25 14:35:00,38.77,38.78,38.71,38.74,43700.0,21.1386,21.144,21.1059,21.1222,43700.0
2013-07-25 14:40:00,38.73,38.76,38.72,38.76,53300.0,21.1168,21.1331,21.1113,21.1331,53300.0
2013-07-25 14:45:00,38.76,38.76,38.72,38.75,55600.0,21.1331,21.1331,21.1113,21.1277,55600.0
2013-07-25 14:50:00,38.75,38.77,38.72,38.77,45900.0,21.1277,21.1386,21.1113,21.1386,45900.0
2013-07-25 14:55:00,38.77,38.77,38.68,38.68,66400.0,21.1386,21.1386,21.0895,21.0895,66400.0
2013-07-25 15:00:00,38.69,38.7,38.68,38.69,50300.0,21.095,21.1004,21.0895,21.095,50300.0
2013-07-25 15:05:00,38.7,38.74,38.69,38.74,69000.0,21.1004,21.1222,21.095,21.1222,69000.0
2013-07-25 15:10:00,38.73,38.77,38.73,38.75,42900.0,21.1168,21.1386,21.1168,21.1277,42900.0
2013-07-25 15:15:00,38.75,38.77,38.73,38.77,41200.0,21.1277,21.1386,21.1168,21.1386,41200.0
2013-07-25 15:20:00,38.77,38.86,38.76,38.86,50400.0,21.1386,21.1876,21.1331,21.1876,50400.0
2013-07-25 15:25:00,38.86,38.94,38.85,38.87,81800.0,21.1876,21.2313,21.1822,21.1931,81800.0
2013-07-25 15:30:00,38.87,38.89,38.84,38.84,164000.0,21.1931,21.204,21.1767,21.1767,164000.0
2013-07-25 15:35:00,38.84,38.92,38.83,38.92,74400.0,21.1767,21.2204,21.1713,21.2204,74400.0
2013-07-25 15:40:00,38.92,38.95,38.89,38.94,125600.0,21.2204,21.2367,21.204,21.2313,125600.0
2013-07-25 15:45:00,38.94,38.96,38.9,38.96,232700.0,21.2313,21.2422,21.2095,21.2422,232700.0
2013-07-25 15:50:00,38.96,38.96,38.91,38.94,283800.0,21.2422,21.2422,21.2149,21.2313,283800.0
2013-07-25 15:55:00,38.94,38.97,38.85,38.88,468600.0,21.2313,21.2476,21.1822,21.1986,468600.0
2013-07-26 09:30:00,38.8,38.84,38.75,38.8,46400.0,21.1549,21.1767,21.1277,21.1549,46400.0
2013-07-26 09:35:00,38.79,38.84,38.7,38.75,24000.0,21.1495,21.1767,21.1004,21.1277,24000.0
2013-07-26 09:40:00,38.76,38.85,38.75,38.83,35300.0,21.1331,21.1822,21.1277,21.1713,35300.0
2013-07-26 09:45:00,38.83,38.83,38.75,38.77,41900.0,21.1713,21.1713,21.1277,21.1386,41900.0
2013-07-26 09:50:00,38.76,38.77,38.65,38.7,36600.0,21.1331,21.1386,21.0732,21.1004,36600.0
2013-07-26 09:55:00,38.69,38.84,38.69,38.83,38300.0,21.095,21.1767,21.095,21.1713,38300.0
2013-07-26 10:00:00,38.82,38.86,38.77,38.77,110000.0,21.1658,21.1876,21.1386,21.1386,110000.0
2013-07-26 10:05:00,38.77,38.79,38.71,38.71,54500.0,21.1386,21.1495,21.1059,21.1059,54500.0
2013-07-26 10:10:00,38.71,38.71,38.62,38.65,24100.0,21.1059,21.1059,21.0568,21.0732,24100.0
2013-07-26 10:15:00,38.66,38.69,38.64,38.69,53000.0,21.0786,21.095,21.0677,21.095,53000.0
2013-07-26 10:20:00,38.68,38.7,38.66,38.67,24300.0,21.0895,21.1004,21.0786,21.0841,24300.0
2013-07-26 10:25:00,38.67,38.67,38.59,38.6,39000.0,21.0841,21.0841,21.0404,21.0459,39000.0
2013-07-26 10:30:00,38.59,38.62,38.57,38.6,37700.0,21.0404,21.0568,21.0295,21.0459,37700.0
2013-07-26 10:35:00,38.59,38.59,38.53,38.53,23500.0,21.0404,21.0404,21.0077,21.0077,23500.0
2013-07-26 10:40:00,38.52,38.56,38.5,38.56,73000.0,21.0023,21.0241,20.9914,21.0241,73000.0
2013-07-26 10:45:00,38.55,38.57,38.48,38.49,50300.0,21.0186,21.0295,20.9805,20.9859,50300.0
2013-07-26 10:50:00,38.48,38.54,38.44,38.5,62200.0,20.9805,21.0132,20.9587,20.9914,62200.0
2013-07-26 10:55:00,38.5,38.56,38.46,38.56,45600.0,20.9914,21.0241,20.9696,21.0241,45600.0
2013-07-26 11:00:00,38.55,38.58,38.5,38.57,29700.0,21.0186,21.035,20.9914,21.0295,29700.0
2013-07-26 11:05:00,38.57,38.64,38.57,38.64,32300.0,21.0295,21.0677,21.0295,21.0677,32300.0
2013-07-26 11:10:00,38.63,38.66,38.59,38.62,29800.0,21.0622,21.0786,21.0404,21.0568,29800.0
2013-07-26 11:15:00,38.61,38.64,38.59,38.64,34500.0,21.0513,21.0677,21.0404,21.0677,34500.0
2013-07-26 11:20:00,38.64,38.65,38.6,38.64,14300.0,21.0677,21.0732,21.0459,21.0677,14300.0
2013-07-26 11:25:00,38.64,38.65,38.58,38.6,12900.0,21.0677,21.0732,21.035,21.0459,12900.0
2013-07-26 11:30:00,38.6,38.64,38.59,38.63,23500.0,21.0459,21.0677,21.0404,21.0622,23500.0
2013-07-26 11:35:00,38.62,38.69,38.61,38.68,16000.0,21.0568,21.095,21.0513,21.0895,16000.0
2013-07-26 11:40:00,38.68,38.69,38.62,38.62,22500.0,21.0895,21.095,21.0568,21.0568,22500.0
2013-07-26 11:45:00,38.62,38.66,38.61,38.64,27700.0,21.0568,21.0786,21.0513,21.0677,27700.0
2013-07-26 11:50:00,38.63,38.63,38.56,38.56,79500.0,21.0622,21.0622,21.0241,21.0241,79500.0
2013-07-26 11:55:00,38.57,38.59,38.55,38.58,29000.0,21.0295,21.0404,21.0186,21.035,29000.0
2013-07-26 12:00:00,38.58,38.63,38.58,38.63,54900.0,21.035,21.0622,21.035,21.0622,54900.0
2013-07-26 12:05:00,38.62,38.66,38.61,38.64,63100.0,21.0568,21.0786,21.0513,21.0677,63100.0
2013-07-26 12:10:00,38.64,38.69,38.62,38.64,127200.0,21.0677,21.095,21.0568,21.0677,127200.0
2013-07-26 12:15:00,38.64,38.65,38.61,38.63,23000.0,21.0677,21.0732,21.0513,21.0622,23000.0
2013-07-26 12:20:00,38.64,38.66,38.62,38.65,11400.0,21.0677,21.0786,21.0568,21.0732,11400.0
2013-07-26 12:25:00,38.66,38.69,38.65,38.68,37400.0,21.0786,21.095,21.0732,21.0895,37400.0
2013-07-26 12:30:00,38.69,38.7,38.67,38.69,35100.0,21.095,21.1004,21.0841,21.095,35100.0
2013-07-26 12:35:00,38.69,38.71,38.68,38.7,21200.0,21.095,21.1059,21.0895,21.1004,21200.0
2013-07-26 12:40:00,38.69,38.72,38.69,38.71,11900.0,21.095,21.1113,21.095,21.1059,11900.0
2013-07-26 12:45:00,38.72,38.74,38.7,38.71,18000.0,21.1113,21.1222,21.1004,21.1059,18000.0
2013-07-26 12:50:00,38.71,38.72,38.69,38.7,18600.0,21.1059,21.1113,21.095,21.1004,18600.0
2013-07-26 12:55:00,38.7,38.71,38.67,38.68,23700.0,21.1004,21.1059,21.0841,21.0895,23700.0
2013-07-26 13:00:00,38.69,38.72,38.69,38.7,18900.0,21.095,21.1113,21.095,21.1004,18900.0
2013-07-26 13:05:00,38.71,38.75,38.7,38.73,18000.0,21.1059,21.1277,21.1004,21.1168,18000.0
2013-07-26 13:10:00,38.73,38.74,38.69,38.69,114200.0,21.1168,21.1222,21.095,21.095,114200.0
2013-07-26 13:15:00,38.69,38.73,38.68,38.72,28800.0,21.095,21.1168,21.0895,21.1113,28800.0
2013-07-26 13:20:00,38.72,38.72,38.68,38.71,32100.0,21.1113,21.1113,21.0895,21.1059,32100.0
2013-07-26 13:25:00,38.71,38.72,38.68,38.72,24500.0,21.1059,21.1113,21.0895,21.1113,24500.0
2013-07-26 13:30:00,38.72,38.72,38.67,38.67,36500.0,21.1113,21.1113,21.0841,21.0841,36500.0
2013-07-26 13:35:00,38.67,38.68,38.64,38.66,25300.0,21.0841,21.0895,21.0677,21.0786,25300.0
2013-07-26 13:40:00,38.66,38.67,38.65,38.67,10900.0,21.0786,21.0841,21.0732,21.0841,10900.0
2013-07-26 13:45:00,38.66,38.71,38.66,38.7,20100.0,21.0786,21.1059,21.0786,21.1004,20100.0
2013-07-26 13:50:00,38.7,38.71,38.68,38.7,29700.0,21.1004,21.1059,21.0895,21.1004,29700.0
2013-07-26 13:55:00,38.71,38.71,38.68,38.69,29900.0,21.1059,21.1059,21.0895,21.095,29900.0
2013-07-26 14:00:00,38.68,38.71,38.66,38.68,75800.0,21.0895,21.1059,21.0786,21.0895,75800.0
2013-07-26 14:05:00,38.67,38.71,38.67,38.7,27800.0,21.0841,21.1059,21.0841,21.1004,27800.0
2013-07-26 14:10:00,38.7,38.72,38.67,38.69,97900.0,21.1004,21.1113,21.0841,21.095,97900.0
2013-07-26 14:15:00,38.7,38.7,38.63,38.63,25100.0,21.1004,21.1004,21.0622,21.0622,25100.0
2013-07-26 14:20:00,38.63,38.64,38.58,38.62,33400.0,21.0622,21.0677,21.035,21.0568,33400.0
2013-07-26 14:25:00,38.61,38.63,38.6,38.61,33400.0,21.0513,21.0622,21.0459,21.0513,33400.0
2013-07-26 14:30:00,38.6,38.64,38.6,38.64,27600.0,21.0459,21.0677,21.0459,21.0677,27600.0
2013-07-26 14:35:00,38.63,38.64,38.57,38.57,19100.0,21.0622,21.0677,21.0295,21.0295,19100.0
2013-07-26 14:40:00,38.57,38.64,38.57,38.62,24900.0,21.0295,21.0677,21.0295,21.0568,24900.0
2013-07-26 14:45:00,38.62,38.65,38.61,38.65,11900.0,21.0568,21.0732,21.0513,21.0732,11900.0
2013-07-26 14:50:00,38.65,38.69,38.64,38.68,33800.0,21.0732,21.095,21.0677,21.0895,33800.0
2013-07-26 14:55:00,38.68,38.68,38.65,38.67,28100.0,21.0895,21.0895,21.0732,21.0841,28100.0
2013-07-26 15:00:00,38.67,38.69,38.66,38.68,13500.0,21.0841,21.095,21.0786,21.0895,13500.0
2013-07-26 15:05:00,38.68,38.71,38.68,38.7,30100.0,21.0895,21.1059,21.0895,21.1004,30100.0
2013-07-26 15:10:00,38.7,38.71,38.66,38.69,51200.0,21.1004,21.1059,21.0786,21.095,51200.0
2013-07-26 15:15:00,38.7,38.71,38.68,38.7,114100.0,21.1004,21.1059,21.0895,21.1004,114100.0
2013-07-26 15:20:00,38.7,38.71,38.67,38.71,14900.0,21.1004,21.1059,21.0841,21.1059,14900.0
2013-07-26 15:25:00,38.71,38.71,38.68,38.69,20700.0,21.1059,21.1059,21.0895,21.095,20700.0
2013-07-26 15:30:00,38.69,38.69,38.65,38.68,22900.0,21.095,21.095,21.0732,21.0895,22900.0
2013-07-26 15:35:00,38.68,38.7,38.68,38.69,26300.0,21.0895,21.1004,21.0895,21.095,26300.0
2013-07-26 15:40:00,38.69,38.72,38.67,38.67,74400.0,21.095,21.1113,21.0841,21.0841,74400.0
2013-07-26 15:45:00,38.68,38.72,38.68,38.71,183800.0,21.0895,21.1113,21.0895,21.1059,183800.0
2013-07-26 15:50:00,38.71,38.71,38.66,38.69,75700.0,21.1059,21.1059,21.0786,21.095,75700.0
2013-07-26 15:55:00,38.69,38.72,38.67,38.72,147800.0,21.095,21.1113,21.0841,21.1113,147800.0
2013-07-29 09:30:00,38.21,38.27,38.1,38.14,92500.0,21.0514,21.0845,20.9908,21.0128,92500.0
2013-07-29 09:35:00,38.16,38.24,38.14,38.16,27100.0,21.0239,21.0679,21.0128,21.0239,27100.0
2013-07-29 09:40:00,38.15,38.25,38.15,38.21,56300.0,21.0183,21.0734,21.0183,21.0514,56300.0
2013-07-29 09:45:00,38.21,38.26,38.16,38.16,35000.0,21.0514,21.0789,21.0239,21.0239,35000.0
2013-07-29 09:50:00,38.15,38.19,38.11,38.16,26600.0,21.0183,21.0404,20.9963,21.0239,26600.0
2013-07-29 09:55:00,38.16,38.19,38.13,38.16,25100.0,21.0239,21.0404,21.0073,21.0239,25100.0
2013-07-29 10:00:00,38.16,38.19,38.14,38.16,20800.0,21.0239,21.0404,21.0128,21.0239,20800.0
2013-07-29 10:05:00,38.16,38.17,38.13,38.14,31000.0,21.0239,21.0294,21.0073,21.0128,31000.0
2013-07-29 10:10:00,38.14,38.14,38.07,38.08,32900.0,21.0128,21.0128,20.9743,20.9798,32900.0
2013-07-29 10:15:00,38.08,38.25,38.05,38.25,63100.0,20.9798,21.0734,20.9632,21.0734,63100.0
2013-07-29 10:20:00,38.25,38.28,38.23,38.26,26500.0,21.0734,21.09,21.0624,21.0789,26500.0
2013-07-29 10:25:00,38.26,38.26,38.23,38.26,26800.0,21.0789,21.0789,21.0624,21.0789,26800.0
2013-07-29 10:30:00,38.26,38.26,38.19,38.19,37600.0,21.0789,21.0789,21.0404,21.0404,37600.0
2013-07-29 10:35:00,38.18,38.19,38.12,38.17,37200.0,21.0349,21.0404,21.0018,21.0294,37200.0
2013-07-29 10:40:00,38.17,38.21,38.15,38.2,30600.0,21.0294,21.0514,21.0183,21.0459,30600.0
2013-07-29 10:45:00,38.21,38.23,38.17,38.2,40200.0,21.0514,21.0624,21.0294,21.0459,40200.0
2013-07-29 10:50:00,38.2,38.23,38.2,38.22,32500.0,21.0459,21.0624,21.0459,21.0569,32500.0
2013-07-29 10:55:00,38.21,38.25,38.21,38.23,17000.0,21.0514,21.0734,21.0514,21.0624,17000.0
2013-07-29 11:00:00,38.23,38.26,38.23,38.24,16200.0,21.0624,21.0789,21.0624,21.0679,16200.0
2013-07-29 11:05:00,38.24,38.25,38.2,38.2,29900.0,21.0679,21.0734,21.0459,21.0459,29900.0
2013-07-29 11:10:00,38.21,38.21,38.16,38.18,67700.0,21.0514,21.0514,21.0239,21.0349,67700.0
2013-07-29 11:15:00,38.17,38.17,38.09,38.1,110100.0,21.0294,21.0294,20.9853,20.9908,110100.0
2013-07-29 11:20:00,38.1,38.13,38.09,38.13,20500.0,20.9908,21.0073,20.9853,21.0073,20500.0
2013-07-29 11:25:00,38.12,38.13,38.1,38.1,21500.0,21.0018,21.0073,20.9908,20.9908,21500.0
2013-07-29 11:30:00,38.09,38.12,38.09,38.12,22300.0,20.9853,21.0018,20.9853,21.0018,22300.0
2013-07-29 11:35:00,38.12,38.14,38.09,38.11,21500.0,21.0018,21.0128,20.9853,20.9963,21500.0
2013-07-29 11:40:00,38.1,38.13,38.08,38.13,23300.0,20.9908,21.0073,20.9798,21.0073,23300.0
2013-07-29 11:45:00,38.12,38.12,38.09,38.11,10900.0,21.0018,21.0018,20.9853,20.9963,10900.0
2013-07-29 11:50:00,38.11,38.16,38.11,38.15,46900.0,20.9963,21.0239,20.9963,21.0183,46900.0
2013-07-29 11:55:00,38.15,38.16,38.09,38.09,15900.0,21.0183,21.0239,20.9853,20.9853,15900.0
2013-07-29 12:00:00,38.1,38.16,38.09,38.15,18400.0,20.9908,21.0239,20.9853,21.0183,18400.0
2013-07-29 12:05:00,38.14,38.15,38.11,38.12,9700.0,21.0128,21.0183,20.9963,21.0018,9700.0
2013-07-29 12:10:00,38.13,38.14,38.11,38.14,14800.0,21.0073,21.0128,20.9963,21.0128,14800.0
2013-07-29 12:15:00,38.14,38.17,38.12,38.17,28100.0,21.0128,21.0294,21.0018,21.0294,28100.0
2013-07-29 12:20:00,38.17,38.19,38.15,38.19,18300.0,21.0294,21.0404,21.0183,21.0404,18300.0
2013-07-29 12:25:00,38.19,38.2,38.18,38.19,18800.0,21.0404,21.0459,21.0349,21.0404,18800.0
2013-07-29 12:30:00,38.18,38.2,38.16,38.19,325900.0,21.0349,21.0459,21.0239,21.0404,325900.0
2013-07-29 12:35:00,38.2,38.2,38.18,38.18,110400.0,21.0459,21.0459,21.0349,21.0349,110400.0
2013-07-29 12:40:00,38.19,38.19,38.17,38.17,17900.0,21.0404,21.0404,21.0294,21.0294,17900.0
2013-07-29 12:45:00,38.17,38.23,38.17,38.22,24700.0,21.0294,21.0624,21.0294,21.0569,24700.0
2013-07-29 12:50:00,38.23,38.25,38.23,38.23,9700.0,21.0624,21.0734,21.0624,21.0624,9700.0
2013-07-29 12:55:00,38.24,38.24,38.2,38.21,16300.0,21.0679,21.0679,21.0459,21.0514,16300.0
2013-07-29 13:00:00,38.21,38.22,38.21,38.22,5100.0,21.0514,21.0569,21.0514,21.0569,5100.0
2013-07-29 13:05:00,38.21,38.25,38.21,38.21,14100.0,21.0514,21.0734,21.0514,21.0514,14100.0
2013-07-29 13:10:00,38.2,38.21,38.17,38.18,19100.0,21.0459,21.0514,21.0294,21.0349,19100.0
2013-07-29 13:15:00,38.18,38.18,38.15,38.16,28600.0,21.0349,21.0349,21.0183,21.0239,28600.0
2013-07-29 13:20:00,38.16,38.17,38.14,38.17,55200.0,21.0239,21.0294,21.0128,21.0294,55200.0
2013-07-29 13:25:00,38.16,38.17,38.14,38.16,31700.0,21.0239,21.0294,21.0128,21.0239,31700.0
2013-07-29 13:30:00,38.17,38.22,38.16,38.22,46100.0,21.0294,21.0569,21.0239,21.0569,46100.0
2013-07-29 13:35:00,38.22,38.23,38.19,38.2,11400.0,21.0569,21.0624,21.0404,21.0459,11400.0
2013-07-29 13:40:00,38.19,38.21,38.19,38.19,21000.0,21.0404,21.0514,21.0404,21.0404,21000.0
2013-07-29 13:45:00,38.19,38.21,38.18,38.2,18700.0,21.0404,21.0514,21.0349,21.0459,18700.0
2013-07-29 13:50:00,38.2,38.21,38.19,38.19,10200.0,21.0459,21.0514,21.0404,21.0404,10200.0
2013-07-29 13:55:00,38.19,38.2,38.16,38.16,10400.0,21.0404,21.0459,21.0239,21.0239,10400.0
2013-07-29 14:00:00,38.17,38.17,38.14,38.17,28500.0,21.0294,21.0294,21.0128,21.0294,28500.0
2013-07-29 14:05:00,38.16,38.16,38.13,38.15,21900.0,21.0239,21.0239,21.0073,21.0183,21900.0
2013-07-29 14:10:00,38.14,38.19,38.14,38.19,12300.0,21.0128,21.0404,21.0128,21.0404,12300.0
2013-07-29 14:15:00,38.19,38.19,38.14,38.14,29200.0,21.0404,21.0404,21.0128,21.0128,29200.0
2013-07-29 14:20:00,38.15,38.15,38.13,38.13,17900.0,21.0183,21.0183,21.0073,21.0073,17900.0
2013-07-29 14:25:00,38.14,38.15,38.12,38.14,46900.0,21.0128,21.0183,21.0018,21.0128,46900.0
2013-07-29 14:30:00,38.14,38.16,38.13,38.16,28800.0,21.0128,21.0239,21.0073,21.0239,28800.0
2013-07-29 14:35:00,38.15,38.15,38.14,38.15,16500.0,21.0183,21.0183,21.0128,21.0183,16500.0
2013-07-29 14:40:00,38.15,38.18,38.15,38.16,26800.0,21.0183,21.0349,21.0183,21.0239,26800.0
2013-07-29 14:45:00,38.16,38.21,38.16,38.2,34500.0,21.0239,21.0514,21.0239,21.0459,34500.0
2013-07-29 14:50:00,38.2,38.2,38.17,38.18,12900.0,21.0459,21.0459,21.0294,21.0349,12900.0
2013-07-29 14:55:00,38.18,38.19,38.16,38.17,23600.0,21.0349,21.0404,21.0239,21.0294,23600.0
2013-07-29 15:00:00,38.17,38.21,38.17,38.19,20900.0,21.0294,21.0514,21.0294,21.0404,20900.0
2013-07-29 15:05:00,38.2,38.21,38.19,38.2,11000.0,21.0459,21.0514,21.0404,21.0459,11000.0
2013-07-29 15:10:00,38.21,38.21,38.19,38.19,12700.0,21.0514,21.0514,21.0404,21.0404,12700.0
2013-07-29 15:15:00,38.2,38.22,38.19,38.2,19700.0,21.0459,21.0569,21.0404,21.0459,19700.0
2013-07-29 15:20:00,38.2,38.22,38.18,38.21,26000.0,21.0459,21.0569,21.0349,21.0514,26000.0
2013-07-29 15:25:00,38.22,38.24,38.2,38.2,17900.0,21.0569,21.0679,21.0459,21.0459,17900.0
2013-07-29 15:30:00,38.2,38.21,38.2,38.21,33400.0,21.0459,21.0514,21.0459,21.0514,33400.0
2013-07-29 15:35:00,38.2,38.21,38.19,38.2,25400.0,21.0459,21.0514,21.0404,21.0459,25400.0
2013-07-29 15:40:00,38.19,38.2,38.19,38.19,24500.0,21.0404,21.0459,21.0404,21.0404,24500.0
2013-07-29 15:45:00,38.19,38.25,38.19,38.25,46200.0,21.0404,21.0734,21.0404,21.0734,46200.0
2013-07-29 15:50:00,38.25,38.25,38.16,38.16,76800.0,21.0734,21.0734,21.0239,21.0239,76800.0
2013-07-29 15:55:00,38.16,38.22,38.15,38.21,96400.0,21.0239,21.0569,21.0183,21.0514,96400.0
2013-07-30 09:30:00,38.4,38.43,38.16,38.25,100700.0,21.1561,21.1726,21.0239,21.0734,100700.0
2013-07-30 09:35:00,38.26,38.29,38.21,38.22,32900.0,21.0789,21.0955,21.0514,21.0569,32900.0
2013-07-30 09:40:00,38.22,38.26,38.17,38.18,33800.0,21.0569,21.0789,21.0294,21.0349,33800.0
2013-07-30 09:45:00,38.18,38.21,38.13,38.15,46200.0,21.0349,21.0514,21.0073,21.0183,46200.0
2013-07-30 09:50:00,38.16,38.18,38.13,38.17,31800.0,21.0239,21.0349,21.0073,21.0294,31800.0
2013-07-30 09:55:00,38.17,38.17,38.04,38.05,48900.0,21.0294,21.0294,20.9577,20.9632,48900.0
2013-07-30 10:00:00,38.05,38.08,37.97,37.99,79200.0,20.9632,20.9798,20.9192,20.9302,79200.0
2013-07-30 10:05:00,37.99,38.0,37.95,37.95,22000.0,20.9302,20.9357,20.9082,20.9082,22000.0
2013-07-30 10:10:00,37.96,37.97,37.93,37.94,31000.0,20.9137,20.9192,20.8971,20.9026,31000.0
2013-07-30 10:15:00,37.94,37.95,37.87,37.89,87700.0,20.9026,20.9082,20.8641,20.8751,87700.0
2013-07-30 10:20:00,37.89,37.93,37.88,37.9,134100.0,20.8751,20.8971,20.8696,20.8806,134100.0
2013-07-30 10:25:00,37.9,37.91,37.84,37.85,55200.0,20.8806,20.8861,20.8476,20.8531,55200.0
2013-07-30 10:30:00,37.85,37.87,37.82,37.86,42900.0,20.8531,20.8641,20.8365,20.8586,42900.0
2013-07-30 10:35:00,37.86,37.86,37.78,37.8,74500.0,20.8586,20.8586,20.8145,20.8255,74500.0
2013-07-30 10:40:00,37.8,37.87,37.8,37.84,37200.0,20.8255,20.8641,20.8255,20.8476,37200.0
2013-07-30 10:45:00,37.83,37.89,37.83,37.89,29800.0,20.842,20.8751,20.842,20.8751,29800.0
2013-07-30 10:50:00,37.88,37.92,37.88,37.91,38200.0,20.8696,20.8916,20.8696,20.8861,38200.0
2013-07-30 10:55:00,37.9,37.92,37.89,37.89,42400.0,20.8806,20.8916,20.8751,20.8751,42400.0
2013-07-30 11:00:00,37.89,37.92,37.88,37.9,65100.0,20.8751,20.8916,20.8696,20.8806,65100.0
2013-07-30 11:05:00,37.9,37.94,37.87,37.93,35800.0,20.8806,20.9026,20.8641,20.8971,35800.0
2013-07-30 11:10:00,37.93,37.94,37.9,37.91,56600.0,20.8971,20.9026,20.8806,20.8861,56600.0
2013-07-30 11:15:00,37.91,37.92,37.89,37.9,30000.0,20.8861,20.8916,20.8751,20.8806,30000.0
2013-07-30 11:20:00,37.9,37.91,37.88,37.91,22600.0,20.8806,20.8861,20.8696,20.8861,22600.0
2013-07-30 11:25:00,37.91,37.92,37.89,37.9,30300.0,20.8861,20.8916,20.8751,20.8806,30300.0
2013-07-30 11:30:00,37.9,37.92,37.89,37.9,64300.0,20.8806,20.8916,20.8751,20.8806,64300.0
2013-07-30 11:35:00,37.9,37.92,37.9,37.91,25700.0,20.8806,20.8916,20.8806,20.8861,25700.0
2013-07-30 11:40:00,37.91,37.91,37.88,37.9,36000.0,20.8861,20.8861,20.8696,20.8806,36000.0
2013-07-30 11:45:00,37.91,37.91,37.89,37.9,70900.0,20.8861,20.8861,20.8751,20.8806,70900.0
2013-07-30 11:50:00,37.89,37.91,37.89,37.9,40400.0,20.8751,20.8861,20.8751,20.8806,40400.0
2013-07-30 11:55:00,37.9,37.91,37.88,37.91,21800.0,20.8806,20.8861,20.8696,20.8861,21800.0
2013-07-30 12:00:00,37.9,37.92,37.88,37.88,40800.0,20.8806,20.8916,20.8696,20.8696,40800.0
2013-07-30 12:05:00,37.89,37.91,37.88,37.91,15900.0,20.8751,20.8861,20.8696,20.8861,15900.0
2013-07-30 12:10:00,37.91,37.95,37.89,37.91,51200.0,20.8861,20.9082,20.8751,20.8861,51200.0
2013-07-30 12:15:00,37.9,37.91,37.88,37.9,31300.0,20.8806,20.8861,20.8696,20.8806,31300.0
2013-07-30 12:20:00,37.9,37.92,37.89,37.91,67800.0,20.8806,20.8916,20.8751,20.8861,67800.0
2013-07-30 12:25:00,37.9,37.92,37.9,37.92,42500.0,20.8806,20.8916,20.8806,20.8916,42500.0
2013-07-30 12:30:00,37.93,37.95,37.93,37.94,13800.0,20.8971,20.9082,20.8971,20.9026,13800.0
2013-07-30 12:35:00,37.94,37.95,37.92,37.94,42000.0,20.9026,20.9082,20.8916,20.9026,42000.0
2013-07-30 12:40:00,37.92,37.93,37.9,37.91,20700.0,20.8916,20.8971,20.8806,20.8861,20700.0
2013-07-30 12:45:00,37.91,37.92,37.9,37.9,24000.0,20.8861,20.8916,20.8806,20.8806,24000.0
2013-07-30 12:50:00,37.9,37.94,37.89,37.93,29900.0,20.8806,20.9026,20.8751,20.8971,29900.0
2013-07-30 12:55:00,37.94,37.96,37.89,37.89,20200.0,20.9026,20.9137,20.8751,20.8751,20200.0
2013-07-30 13:00:00,37.9,37.95,37.9,37.94,24700.0,20.8806,20.9082,20.8806,20.9026,24700.0
2013-07-30 13:05:00,37.95,37.99,37.94,37.99,19800.0,20.9082,20.9302,20.9026,20.9302,19800.0
2013-07-30 13:10:00,37.98,37.99,37.96,37.96,16600.0,20.9247,20.9302,20.9137,20.9137,16600.0
2013-07-30 13:15:00,37.97,37.97,37.9,37.9,29100.0,20.9192,20.9192,20.8806,20.8806,29100.0
2013-07-30 13:20:00,37.9,37.93,37.9,37.93,20700.0,20.8806,20.8971,20.8806,20.8971,20700.0
2013-07-30 13:25:00,37.92,37.95,37.88,37.9,60800.0,20.8916,20.9082,20.8696,20.8806,60800.0
2013-07-30 13:30:00,37.89,37.91,37.87,37.88,27800.0,20.8751,20.8861,20.8641,20.8696,27800.0
2013-07-30 13:35:00,37.87,37.89,37.87,37.89,13600.0,20.8641,20.8751,20.8641,20.8751,13600.0
2013-07-30 13:40:00,37.89,37.91,37.87,37.88,32000.0,20.8751,20.8861,20.8641,20.8696,32000.0
2013-07-30 13:45:00,37.88,37.89,37.86,37.89,23800.0,20.8696,20.8751,20.8586,20.8751,23800.0
2013-07-30 13:50:00,37.89,37.91,37.89,37.91,16300.0,20.8751,20.8861,20.8751,20.8861,16300.0
2013-07-30 13:55:00,37.91,37.94,37.89,37.93,28800.0,20.8861,20.9026,20.8751,20.8971,28800.0
2013-07-30 14:00:00,37.94,37.95,37.91,37.95,18500.0,20.9026,20.9082,20.8861,20.9082,18500.0
2013-07-30 14:05:00,37.94,37.95,37.9,37.91,26500.0,20.9026,20.9082,20.8806,20.8861,26500.0
2013-07-30 14:10:00,37.91,37.93,37.9,37.91,16800.0,20.8861,20.8971,20.8806,20.8861,16800.0
2013-07-30 14:15:00,37.91,37.92,37.87,37.89,37300.0,20.8861,20.8916,20.8641,20.8751,37300.0
2013-07-30 14:20:00,37.88,37.89,37.85,37.85,92800.0,20.8696,20.8751,20.8531,20.8531,92800.0
2013-07-30 14:25:00,37.86,37.88,37.84,37.85,126100.0,20.8586,20.8696,20.8476,20.8531,126100.0
2013-07-30 14:30:00,37.85,37.88,37.84,37.85,287900.0,20.8531,20.8696,20.8476,20.8531,287900.0
2013-07-30 14:35:00,37.85,37.86,37.84,37.85,48700.0,20.8531,20.8586,20.8476,20.8531,48700.0
2013-07-30 14:40:00,37.85,37.87,37.83,37.84,74500.0,20.8531,20.8641,20.842,20.8476,74500.0
2013-07-30 14:45:00,37.84,37.86,37.84,37.84,53800.0,20.8476,20.8586,20.8476,20.8476,53800.0
2013-07-30 14:50:00,37.85,37.86,37.83,37.84,185900.0,20.8531,20.8586,20.842,20.8476,185900.0
2013-07-30 14:55:00,37.84,37.85,37.82,37.83,52400.0,20.8476,20.8531,20.8365,20.842,52400.0
2013-07-30 15:00:00,37.84,37.86,37.79,37.85,96600.0,20.8476,20.8586,20.82,20.8531,96600.0
2013-07-30 15:05:00,37.85,37.87,37.84,37.85,47100.0,20.8531,20.8641,20.8476,20.8531,47100.0
2013-07-30 15:10:00,37.85,37.88,37.84,37.87,75400.0,20.8531,20.8696,20.8476,20.8641,75400.0
2013-07-30 15:15:00,37.87,37.87,37.84,37.86,188100.0,20.8641,20.8641,20.8476,20.8586,188100.0
2013-07-30 15:20:00,37.86,37.9,37.85,37.9,54500.0,20.8586,20.8806,20.8531,20.8806,54500.0
2013-07-30 15:25:00,37.9,37.92,37.89,37.9,53200.0,20.8806,20.8916,20.8751,20.8806,53200.0
2013-07-30 15:30:00,37.91,37.98,37.9,37.98,97800.0,20.8861,20.9247,20.8806,20.9247,97800.0
2013-07-30 15:35:00,37.97,38.02,37.97,38.01,75600.0,20.9192,20.9467,20.9192,20.9412,75600.0
2013-07-30 15:40:00,38.01,38.05,37.99,38.04,50200.0,20.9412,20.9632,20.9302,20.9577,50200.0
2013-07-30 15:45:00,38.03,38.04,37.99,38.01,88200.0,20.9522,20.9577,20.9302,20.9412,88200.0
2013-07-30 15:50:00,38.01,38.05,38.0,38.02,72900.0,20.9412,20.9632,20.9357,20.9467,72900.0
2013-07-30 15:55:00,38.03,38.04,37.91,37.93,568200.0,20.9522,20.9577,20.8861,20.8971,568200.0
2013-07-31 09:30:00,38.19,38.26,37.92,37.94,64700.0,21.0404,21.0789,20.8916,20.9026,64700.0
2013-07-31 09:35:00,37.91,37.94,37.86,37.9,56000.0,20.8861,20.9026,20.8586,20.8806,56000.0
2013-07-31 09:40:00,37.9,37.95,37.9,37.94,47800.0,20.8806,20.9082,20.8806,20.9026,47800.0
2013-07-31 09:45:00,37.94,37.95,37.9,37.92,27700.0,20.9026,20.9082,20.8806,20.8916,27700.0
2013-07-31 09:50:00,37.91,38.01,37.89,38.01,99100.0,20.8861,20.9412,20.8751,20.9412,99100.0
2013-07-31 09:55:00,38.01,38.13,38.01,38.08,90200.0,20.9412,21.0073,20.9412,20.9798,90200.0
2013-07-31 10:00:00,38.08,38.09,38.04,38.05,62100.0,20.9798,20.9853,20.9577,20.9632,62100.0
2013-07-31 10:05:00,38.05,38.08,37.98,38.04,109300.0,20.9632,20.9798,20.9247,20.9577,109300.0
2013-07-31 10:10:00,38.04,38.05,37.98,37.99,55900.0,20.9577,20.9632,20.9247,20.9302,55900.0
2013-07-31 10:15:00,37.98,37.99,37.91,37.91,46900.0,20.9247,20.9302,20.8861,20.8861,46900.0
2013-07-31 10:20:00,37.91,37.94,37.91,37.93,102600.0,20.8861,20.9026,20.8861,20.8971,102600.0
2013-07-31 10:25:00,37.93,37.98,37.89,37.89,117700.0,20.8971,20.9247,20.8751,20.8751,117700.0
2013-07-31 10:30:00,37.9,37.91,37.87,37.89,188400.0,20.8806,20.8861,20.8641,20.8751,188400.0
2013-07-31 10:35:00,37.89,37.98,37.88,37.94,145800.0,20.8751,20.9247,20.8696,20.9026,145800.0
2013-07-31 10:40:00,37.93,37.99,37.92,37.95,80400.0,20.8971,20.9302,20.8916,20.9082,80400.0
2013-07-31 10:45:00,37.95,37.95,37.89,37.92,68600.0,20.9082,20.9082,20.8751,20.8916,68600.0
2013-07-31 10:50:00,37.92,37.96,37.92,37.95,43700.0,20.8916,20.9137,20.8916,20.9082,43700.0
2013-07-31 10:55:00,37.95,38.02,37.95,38.01,52300.0,20.9082,20.9467,20.9082,20.9412,52300.0
2013-07-31 11:00:00,38.02,38.04,38.0,38.04,28500.0,20.9467,20.9577,20.9357,20.9577,28500.0
2013-07-31 11:05:00,38.03,38.03,38.01,38.02,50200.0,20.9522,20.9522,20.9412,20.9467,50200.0
2013-07-31 11:10:00,38.03,38.03,38.0,38.02,28000.0,20.9522,20.9522,20.9357,20.9467,28000.0
2013-07-31 11:15:00,38.02,38.07,38.01,38.06,36600.0,20.9467,20.9743,20.9412,20.9688,36600.0
2013-07-31 11:20:00,38.06,38.09,38.03,38.03,37400.0,20.9688,20.9853,20.9522,20.9522,37400.0
2013-07-31 11:25:00,38.04,38.05,38.02,38.03,29700.0,20.9577,20.9632,20.9467,20.9522,29700.0
2013-07-31 11:30:00,38.03,38.07,38.02,38.05,61400.0,20.9522,20.9743,20.9467,20.9632,61400.0
2013-07-31 11:35:00,38.04,38.04,38.01,38.02,24800.0,20.9577,20.9577,20.9412,20.9467,24800.0
2013-07-31 11:40:00,38.01,38.03,37.99,37.99,21500.0,20.9412,20.9522,20.9302,20.9302,21500.0
2013-07-31 11:45:00,38.0,38.01,37.99,37.99,83600.0,20.9357,20.9412,20.9302,20.9302,83600.0
2013-07-31 11:50:00,37.98,37.98,37.9,37.9,27000.0,20.9247,20.9247,20.8806,20.8806,27000.0
2013-07-31 11:55:00,37.9,37.91,37.88,37.89,40000.0,20.8806,20.8861,20.8696,20.8751,40000.0
2013-07-31 12:00:00,37.89,37.91,37.88,37.89,72400.0,20.8751,20.8861,20.8696,20.8751,72400.0
2013-07-31 12:05:00,37.89,37.92,37.89,37.91,16300.0,20.8751,20.8916,20.8751,20.8861,16300.0
2013-07-31 12:10:00,37.92,37.93,37.9,37.91,21500.0,20.8916,20.8971,20.8806,20.8861,21500.0
2013-07-31 12:15:00,37.91,37.94,37.9,37.93,27500.0,20.8861,20.9026,20.8806,20.8971,27500.0
2013-07-31 12:20:00,37.94,37.97,37.9,37.97,67100.0,20.9026,20.9192,20.8806,20.9192,67100.0
2013-07-31 12:25:00,37.97,37.98,37.94,37.95,24700.0,20.9192,20.9247,20.9026,20.9082,24700.0
2013-07-31 12:30:00,37.95,37.96,37.9,37.91,32700.0,20.9082,20.9137,20.8806,20.8861,32700.0
2013-07-31 12:35:00,37.91,37.95,37.9,37.93,31800.0,20.8861,20.9082,20.8806,20.8971,31800.0
2013-07-31 12:40:00,37.94,37.95,37.91,37.93,34900.0,20.9026,20.9082,20.8861,20.8971,34900.0
2013-07-31 12:45:00,37.92,37.94,37.9,37.91,30000.0,20.8916,20.9026,20.8806,20.8861,30000.0
2013-07-31 12:50:00,37.9,37.91,37.89,37.9,20500.0,20.8806,20.8861,20.8751,20.8806,20500.0
2013-07-31 12:55:00,37.9,37.94,37.9,37.91,41600.0,20.8806,20.9026,20.8806,20.8861,41600.0
2013-07-31 13:00:00,37.91,37.92,37.88,37.89,17900.0,20.8861,20.8916,20.8696,20.8751,17900.0
2013-07-31 13:05:00,37.88,37.9,37.87,37.89,21300.0,20.8696,20.8806,20.8641,20.8751,21300.0
2013-07-31 13:10:00,37.89,37.9,37.89,37.89,14900.0,20.8751,20.8806,20.8751,20.8751,14900.0
2013-07-31 13:15:00,37.9,37.91,37.89,37.91,26600.0,20.8806,20.8861,20.8751,20.8861,26600.0
2013-07-31 13:20:00,37.91,37.91,37.88,37.89,12600.0,20.8861,20.8861,20.8696,20.8751,12600.0
2013-07-31 13:25:00,37.89,37.89,37.86,37.88,14000.0,20.8751,20.8751,20.8586,20.8696,14000.0
2013-07-31 13:30:00,37.88,37.9,37.88,37.89,37700.0,20.8696,20.8806,20.8696,20.8751,37700.0
2013-07-31 13:35:00,37.89,37.9,37.88,37.9,23500.0,20.8751,20.8806,20.8696,20.8806,23500.0
2013-07-31 13:40:00,37.89,37.9,37.89,37.9,9600.0,20.8751,20.8806,20.8751,20.8806,9600.0
2013-07-31 13:45:00,37.9,37.91,37.89,37.89,11900.0,20.8806,20.8861,20.8751,20.8751,11900.0
2013-07-31 13:50:00,37.89,37.93,37.89,37.93,18300.0,20.8751,20.8971,20.8751,20.8971,18300.0
2013-07-31 13:55:00,37.94,37.95,37.91,37.91,18600.0,20.9026,20.9082,20.8861,20.8861,18600.0
2013-07-31 14:00:00,37.91,38.02,37.91,38.0,220000.0,20.8861,20.9467,20.8861,20.9357,220000.0
2013-07-31 14:05:00,38.01,38.01,37.94,38.0,61500.0,20.9412,20.9412,20.9026,20.9357,61500.0
2013-07-31 14:10:00,38.01,38.01,37.95,37.95,45300.0,20.9412,20.9412,20.9082,20.9082,45300.0
2013-07-31 14:15:00,37.96,38.0,37.93,37.96,239500.0,20.9137,20.9357,20.8971,20.9137,239500.0
2013-07-31 14:20:00,37.97,38.0,37.94,37.99,62400.0,20.9192,20.9357,20.9026,20.9302,62400.0
2013-07-31 14:25:00,37.98,38.01,37.95,37.97,176700.0,20.9247,20.9412,20.9082,20.9192,176700.0
2013-07-31 14:30:00,37.97,38.0,37.94,37.96,532100.0,20.9192,20.9357,20.9026,20.9137,532100.0
2013-07-31 14:35:00,37.95,38.0,37.95,37.95,57200.0,20.9082,20.9357,20.9082,20.9082,57200.0
2013-07-31 14:40:00,37.95,37.98,37.95,37.97,45100.0,20.9082,20.9247,20.9082,20.9192,45100.0
2013-07-31 14:45:00,37.96,38.0,37.95,37.98,55500.0,20.9137,20.9357,20.9082,20.9247,55500.0
2013-07-31 14:50:00,37.99,38.05,37.98,38.04,96900.0,20.9302,20.9632,20.9247,20.9577,96900.0
2013-07-31 14:55:00,38.04,38.06,38.02,38.03,66300.0,20.9577,20.9688,20.9467,20.9522,66300.0
2013-07-31 15:00:00,38.04,38.05,37.98,38.0,66000.0,20.9577,20.9632,20.9247,20.9357,66000.0
2013-07-31 15:05:00,37.99,38.01,37.97,37.98,46700.0,20.9302,20.9412,20.9192,20.9247,46700.0
2013-07-31 15:10:00,37.97,37.98,37.89,37.9,58900.0,20.9192,20.9247,20.8751,20.8806,58900.0
2013-07-31 15:15:00,37.89,37.9,37.87,37.87,21600.0,20.8751,20.8806,20.8641,20.8641,21600.0
2013-07-31 15:20:00,37.87,37.91,37.86,37.91,56500.0,20.8641,20.8861,20.8586,20.8861,56500.0
2013-07-31 15:25:00,37.91,37.95,37.9,37.93,50600.0,20.8861,20.9082,20.8806,20.8971,50600.0
2013-07-31 15:30:00,37.94,37.94,37.85,37.86,118900.0,20.9026,20.9026,20.8531,20.8586,118900.0
2013-07-31 15:35:00,37.86,37.93,37.84,37.9,62200.0,20.8586,20.8971,20.8476,20.8806,62200.0
2013-07-31 15:40:00,37.91,37.91,37.84,37.87,118200.0,20.8861,20.8861,20.8476,20.8641,118200.0
2013-07-31 15:45:00,37.86,37.87,37.79,37.81,231300.0,20.8586,20.8641,20.82,20.831,231300.0
2013-07-31 15:50:00,37.8,37.84,37.74,37.74,161000.0,20.8255,20.8476,20.7925,20.7925,161000.0
2013-07-31 15:55:00,37.73,37.84,37.71,37.77,318100.0,20.7869,20.8476,20.7759,20.809,318100.0
2013-08-01 09:30:00,38.05,38.12,37.96,37.98,106900.0,20.9632,21.0018,20.9137,20.9247,106900.0
2013-08-01 09:35:00,37.96,38.05,37.96,38.05,43200.0,20.9137,20.9632,20.9137,20.9632,43200.0
2013-08-01 09:40:00,38.05,38.09,38.03,38.07,40300.0,20.9632,20.9853,20.9522,20.9743,40300.0
2013-08-01 09:45:00,38.09,38.17,38.05,38.07,47100.0,20.9853,21.0294,20.9632,20.9743,47100.0
2013-08-01 09:50:00,38.07,38.14,38.03,38.05,44000.0,20.9743,21.0128,20.9522,20.9632,44000.0
2013-08-01 09:55:00,38.03,38.03,37.95,37.97,148100.0,20.9522,20.9522,20.9082,20.9192,148100.0
2013-08-01 10:00:00,37.96,38.07,37.95,38.0,43300.0,20.9137,20.9743,20.9082,20.9357,43300.0
2013-08-01 10:05:00,38.01,38.01,37.95,37.98,72700.0,20.9412,20.9412,20.9082,20.9247,72700.0
2013-08-01 10:10:00,37.98,37.99,37.95,37.96,59500.0,20.9247,20.9302,20.9082,20.9137,59500.0
2013-08-01 10:15:00,37.97,37.98,37.89,37.89,57900.0,20.9192,20.9247,20.8751,20.8751,57900.0
2013-08-01 10:20:00,37.88,37.95,37.86,37.95,38600.0,20.8696,20.9082,20.8586,20.9082,38600.0
2013-08-01 10:25:00,37.95,38.0,37.95,37.95,58400.0,20.9082,20.9357,20.9082,20.9082,58400.0
2013-08-01 10:30:00,37.95,37.99,37.93,37.98,56600.0,20.9082,20.9302,20.8971,20.9247,56600.0
2013-08-01 10:35:00,37.98,38.0,37.94,37.98,37400.0,20.9247,20.9357,20.9026,20.9247,37400.0
2013-08-01 10:40:00,37.97,38.0,37.97,38.0,14900.0,20.9192,20.9357,20.9192,20.9357,14900.0
2013-08-01 10:45:00,38.0,38.0,37.89,37.92,61500.0,20.9357,20.9357,20.8751,20.8916,61500.0
2013-08-01 10:50:00,37.91,37.95,37.91,37.91,42100.0,20.8861,20.9082,20.8861,20.8861,42100.0
2013-08-01 10:55:00,37.91,37.96,37.88,37.93,62600.0,20.8861,20.9137,20.8696,20.8971,62600.0
2013-08-01 11:00:00,37.94,37.96,37.93,37.94,33700.0,20.9026,20.9137,20.8971,20.9026,33700.0
2013-08-01 11:05:00,37.94,37.97,37.93,37.97,62300.0,20.9026,20.9192,20.8971,20.9192,62300.0
2013-08-01 11:10:00,37.97,38.0,37.96,37.98,126400.0,20.9192,20.9357,20.9137,20.9247,126400.0
2013-08-01 11:15:00,37.97,37.99,37.96,37.97,17400.0,20.9192,20.9302,20.9137,20.9192,17400.0
2013-08-01 11:20:00,37.97,38.0,37.96,37.97,104400.0,20.9192,20.9357,20.9137,20.9192,104400.0
2013-08-01 11:25:00,37.97,38.0,37.97,37.98,134000.0,20.9192,20.9357,20.9192,20.9247,134000.0
2013-08-01 11:30:00,37.99,38.0,37.97,37.98,670000.0,20.9302,20.9357,20.9192,20.9247,670000.0
2013-08-01 11:35:00,37.98,37.99,37.96,37.97,76600.0,20.9247,20.9302,20.9137,20.9192,76600.0
2013-08-01 11:40:00,37.97,37.97,37.95,37.96,27000.0,20.9192,20.9192,20.9082,20.9137,27000.0
2013-08-01 11:45:00,37.96,38.0,37.96,37.96,25500.0,20.9137,20.9357,20.9137,20.9137,25500.0
2013-08-01 11:50:00,37.96,37.98,37.95,37.98,18500.0,20.9137,20.9247,20.9082,20.9247,18500.0
2013-08-01 11:55:00,37.98,38.0,37.97,37.99,30500.0,20.9247,20.9357,20.9192,20.9302,30500.0
2013-08-01 12:00:00,37.99,38.0,37.98,37.99,33700.0,20.9302,20.9357,20.9247,20.9302,33700.0
2013-08-01 12:05:00,37.98,38.0,37.97,37.97,36000.0,20.9247,20.9357,20.9192,20.9192,36000.0
2013-08-01 12:10:00,37.97,37.99,37.97,37.99,21700.0,20.9192,20.9302,20.9192,20.9302,21700.0
2013-08-01 12:15:00,37.98,37.99,37.97,37.99,21200.0,20.9247,20.9302,20.9192,20.9302,21200.0
2013-08-01 12:20:00,37.98,38.0,37.98,37.99,15300.0,20.9247,20.9357,20.9247,20.9302,15300.0
2013-08-01 12:25:00,37.98,37.99,37.96,37.99,20900.0,20.9247,20.9302,20.9137,20.9302,20900.0
2013-08-01 12:30:00,37.99,37.99,37.97,37.97,26600.0,20.9302,20.9302,20.9192,20.9192,26600.0
2013-08-01 12:35:00,37.98,37.99,37.97,37.98,22400.0,20.9247,20.9302,20.9192,20.9247,22400.0
2013-08-01 12:40:00,37.98,37.99,37.97,37.98,15700.0,20.9247,20.9302,20.9192,20.9247,15700.0
2013-08-01 12:45:00,37.97,38.0,37.96,37.99,25600.0,20.9192,20.9357,20.9137,20.9302,25600.0
2013-08-01 12:50:00,37.99,37.99,37.97,37.98,28200.0,20.9302,20.9302,20.9192,20.9247,28200.0
2013-08-01 12:55:00,37.98,37.99,37.97,37.97,50300.0,20.9247,20.9302,20.9192,20.9192,50300.0
2013-08-01 13:00:00,37.98,37.99,37.96,37.97,101500.0,20.9247,20.9302,20.9137,20.9192,101500.0
2013-08-01 13:05:00,37.98,37.98,37.95,37.97,60700.0,20.9247,20.9247,20.9082,20.9192,60700.0
2013-08-01 13:10:00,37.97,37.99,37.96,37.97,36300.0,20.9192,20.9302,20.9137,20.9192,36300.0
2013-08-01 13:15:00,37.98,37.98,37.94,37.95,60600.0,20.9247,20.9247,20.9026,20.9082,60600.0
2013-08-01 13:20:00,37.94,37.97,37.93,37.95,73600.0,20.9026,20.9192,20.8971,20.9082,73600.0
2013-08-01 13:25:00,37.95,37.96,37.94,37.94,48700.0,20.9082,20.9137,20.9026,20.9026,48700.0
2013-08-01 13:30:00,37.93,37.94,37.91,37.93,47900.0,20.8971,20.9026,20.8861,20.8971,47900.0
2013-08-01 13:35:00,37.93,37.95,37.91,37.95,105700.0,20.8971,20.9082,20.8861,20.9082,105700.0
2013-08-01 13:40:00,37.95,37.96,37.94,37.95,31600.0,20.9082,20.9137,20.9026,20.9082,31600.0
2013-08-01 13:45:00,37.95,37.96,37.92,37.95,90600.0,20.9082,20.9137,20.8916,20.9082,90600.0
2013-08-01 13:50:00,37.94,37.99,37.94,37.98,569600.0,20.9026,20.9302,20.9026,20.9247,569600.0
2013-08-01 13:55:00,37.98,37.99,37.97,37.99,46500.0,20.9247,20.9302,20.9192,20.9302,46500.0
2013-08-01 14:00:00,37.98,38.01,37.97,37.98,237600.0,20.9247,20.9412,20.9192,20.9247,237600.0
2013-08-01 14:05:00,37.97,38.0,37.95,38.0,53800.0,20.9192,20.9357,20.9082,20.9357,53800.0
2013-08-01 14:10:00,38.0,38.0,37.98,37.99,120100.0,20.9357,20.9357,20.9247,20.9302,120100.0
2013-08-01 14:15:00,37.99,37.99,37.97,37.99,34300.0,20.9302,20.9302,20.9192,20.9302,34300.0
2013-08-01 14:20:00,37.99,38.01,37.98,37.99,94600.0,20.9302,20.9412,20.9247,20.9302,94600.0
2013-08-01 14:25:00,37.99,38.01,37.98,38.0,111100.0,20.9302,20.9412,20.9247,20.9357,111100.0
2013-08-01 14:30:00,37.99,38.01,37.97,37.97,554400.0,20.9302,20.9412,20.9192,20.9192,554400.0
2013-08-01 14:35:00,37.97,38.0,37.97,37.99,88800.0,20.9192,20.9357,20.9192,20.9302,88800.0
2013-08-01 14:40:00,37.99,37.99,37.97,37.97,34300.0,20.9302,20.9302,20.9192,20.9192,34300.0
2013-08-01 14:45:00,37.98,37.99,37.97,37.98,26800.0,20.9247,20.9302,20.9192,20.9247,26800.0
2013-08-01 14:50:00,37.98,37.99,37.97,37.97,23900.0,20.9247,20.9302,20.9192,20.9192,23900.0
2013-08-01 14:55:00,37.97,37.98,37.96,37.96,19100.0,20.9192,20.9247,20.9137,20.9137,19100.0
2013-08-01 15:00:00,37.97,37.98,37.94,37.95,59800.0,20.9192,20.9247,20.9026,20.9082,59800.0
2013-08-01 15:05:00,37.95,37.96,37.94,37.95,32000.0,20.9082,20.9137,20.9026,20.9082,32000.0
2013-08-01 15:10:00,37.95,37.95,37.93,37.94,72400.0,20.9082,20.9082,20.8971,20.9026,72400.0
2013-08-01 15:15:00,37.95,37.96,37.93,37.95,81200.0,20.9082,20.9137,20.8971,20.9082,81200.0
2013-08-01 15:20:00,37.94,37.96,37.93,37.95,103200.0,20.9026,20.9137,20.8971,20.9082,103200.0
2013-08-01 15:25:00,37.95,37.98,37.94,37.95,81500.0,20.9082,20.9247,20.9026,20.9082,81500.0
2013-08-01 15:30:00,37.95,37.97,37.94,37.97,45700.0,20.9082,20.9192,20.9026,20.9192,45700.0
2013-08-01 15:35:00,37.97,37.98,37.95,37.98,65800.0,20.9192,20.9247,20.9082,20.9247,65800.0
2013-08-01 15:40:00,37.98,37.99,37.95,37.96,174600.0,20.9247,20.9302,20.9082,20.9137,174600.0
2013-08-01 15:45:00,37.96,37.97,37.93,37.95,552900.0,20.9137,20.9192,20.8971,20.9082,552900.0
2013-08-01 15:50:00,37.94,37.96,37.93,37.95,83400.0,20.9026,20.9137,20.8971,20.9082,83400.0
2013-08-01 15:55:00,37.95,37.96,37.88,37.92,428100.0,20.9082,20.9137,20.8696,20.8916,428100.0
2013-08-02 09:30:00,38.0,38.0,37.79,37.82,47500.0,20.9357,20.9357,20.82,20.8365,47500.0
2013-08-02 09:35:00,37.83,37.83,37.7,37.78,46500.0,20.842,20.842,20.7704,20.8145,46500.0
2013-08-02 09:40:00,37.77,37.77,37.64,37.69,61600.0,20.809,20.809,20.7374,20.7649,61600.0
2013-08-02 09:45:00,37.7,37.7,37.57,37.61,54200.0,20.7704,20.7704,20.6988,20.7208,54200.0
2013-08-02 09:50:00,37.62,37.66,37.59,37.65,65400.0,20.7263,20.7484,20.7098,20.7429,65400.0
2013-08-02 09:55:00,37.67,37.72,37.58,37.65,26000.0,20.7539,20.7814,20.7043,20.7429,26000.0
2013-08-02 10:00:00,37.65,37.65,37.56,37.63,46800.0,20.7429,20.7429,20.6933,20.7319,46800.0
2013-08-02 10:05:00,37.64,37.65,37.53,37.57,85600.0,20.7374,20.7429,20.6768,20.6988,85600.0
2013-08-02 10:10:00,37.57,37.59,37.52,37.54,152100.0,20.6988,20.7098,20.6712,20.6823,152100.0
2013-08-02 10:15:00,37.53,37.6,37.53,37.56,33000.0,20.6768,20.7153,20.6768,20.6933,33000.0
2013-08-02 10:20:00,37.55,37.56,37.52,37.54,44500.0,20.6878,20.6933,20.6712,20.6823,44500.0
2013-08-02 10:25:00,37.55,37.58,37.54,37.57,71000.0,20.6878,20.7043,20.6823,20.6988,71000.0
2013-08-02 10:30:00,37.57,37.65,37.55,37.55,61500.0,20.6988,20.7429,20.6878,20.6878,61500.0
2013-08-02 10:35:00,37.55,37.61,37.55,37.57,65400.0,20.6878,20.7208,20.6878,20.6988,65400.0
2013-08-02 10:40:00,37.57,37.58,37.53,37.54,265700.0,20.6988,20.7043,20.6768,20.6823,265700.0
2013-08-02 10:45:00,37.53,37.55,37.4,37.42,122900.0,20.6768,20.6878,20.6051,20.6162,122900.0
2013-08-02 10:50:00,37.42,37.49,37.39,37.4,1188200.0,20.6162,20.6547,20.5996,20.6051,1188200.0
2013-08-02 10:55:00,37.4,37.45,37.32,37.45,226300.0,20.6051,20.6327,20.5611,20.6327,226300.0
2013-08-02 11:00:00,37.45,37.59,37.44,37.52,137000.0,20.6327,20.7098,20.6272,20.6712,137000.0
2013-08-02 11:05:00,37.53,37.53,37.48,37.52,247800.0,20.6768,20.6768,20.6492,20.6712,247800.0
2013-08-02 11:10:00,37.53,37.76,37.52,37.75,134900.0,20.6768,20.8035,20.6712,20.798,134900.0
2013-08-02 11:15:00,37.75,37.78,37.69,37.69,65500.0,20.798,20.8145,20.7649,20.7649,65500.0
2013-08-02 11:20:00,37.7,37.71,37.66,37.66,44300.0,20.7704,20.7759,20.7484,20.7484,44300.0
2013-08-02 11:25:00,37.67,37.71,37.67,37.69,43200.0,20.7539,20.7759,20.7539,20.7649,43200.0
2013-08-02 11:30:00,37.69,37.69,37.66,37.66,89000.0,20.7649,20.7649,20.7484,20.7484,89000.0
2013-08-02 11:35:00,37.66,37.68,37.59,37.6,73500.0,20.7484,20.7594,20.7098,20.7153,73500.0
2013-08-02 11:40:00,37.6,37.61,37.54,37.54,66200.0,20.7153,20.7208,20.6823,20.6823,66200.0
2013-08-02 11:45:00,37.54,37.54,37.45,37.45,49700.0,20.6823,20.6823,20.6327,20.6327,49700.0
2013-08-02 11:50:00,37.45,37.52,37.45,37.5,78700.0,20.6327,20.6712,20.6327,20.6602,78700.0
2013-08-02 11:55:00,37.5,37.58,37.5,37.58,16400.0,20.6602,20.7043,20.6602,20.7043,16400.0
2013-08-02 12:00:00,37.58,37.65,37.57,37.63,102100.0,20.7043,20.7429,20.6988,20.7319,102100.0
2013-08-02 12:05:00,37.62,37.62,37.58,37.59,42100.0,20.7263,20.7263,20.7043,20.7098,42100.0
2013-08-02 12:10:00,37.59,37.59,37.52,37.55,80400.0,20.7098,20.7098,20.6712,20.6878,80400.0
2013-08-02 12:15:00,37.54,37.55,37.53,37.54,6600.0,20.6823,20.6878,20.6768,20.6823,6600.0
2013-08-02 12:20:00,37.54,37.54,37.52,37.53,13600.0,20.6823,20.6823,20.6712,20.6768,13600.0
2013-08-02 12:25:00,37.54,37.54,37.51,37.54,32500.0,20.6823,20.6823,20.6657,20.6823,32500.0
2013-08-02 12:30:00,37.54,37.58,37.53,37.57,32500.0,20.6823,20.7043,20.6768,20.6988,32500.0
2013-08-02 12:35:00,37.57,37.59,37.52,37.53,40700.0,20.6988,20.7098,20.6712,20.6768,40700.0
2013-08-02 12:40:00,37.54,37.56,37.5,37.52,54600.0,20.6823,20.6933,20.6602,20.6712,54600.0
2013-08-02 12:45:00,37.52,37.56,37.51,37.54,34400.0,20.6712,20.6933,20.6657,20.6823,34400.0
2013-08-02 12:50:00,37.54,37.56,37.53,37.53,35700.0,20.6823,20.6933,20.6768,20.6768,35700.0
2013-08-02 12:55:00,37.54,37.54,37.49,37.51,39400.0,20.6823,20.6823,20.6547,20.6657,39400.0
2013-08-02 13:00:00,37.5,37.53,37.46,37.48,74400.0,20.6602,20.6768,20.6382,20.6492,74400.0
2013-08-02 13:05:00,37.48,37.52,37.46,37.51,58200.0,20.6492,20.6712,20.6382,20.6657,58200.0
2013-08-02 13:10:00,37.52,37.57,37.51,37.55,49300.0,20.6712,20.6988,20.6657,20.6878,49300.0
2013-08-02 13:15:00,37.55,37.59,37.48,37.48,36000.0,20.6878,20.7098,20.6492,20.6492,36000.0
2013-08-02 13:20:00,37.49,37.5,37.45,37.45,67000.0,20.6547,20.6602,20.6327,20.6327,67000.0
2013-08-02 13:25:00,37.45,37.45,37.4,37.41,40300.0,20.6327,20.6327,20.6051,20.6106,40300.0
2013-08-02 13:30:00,37.41,37.46,37.39,37.45,59900.0,20.6106,20.6382,20.5996,20.6327,59900.0
2013-08-02 13:35:00,37.45,37.45,37.39,37.4,27500.0,20.6327,20.6327,20.5996,20.6051,27500.0
2013-08-02 13:40:00,37.4,37.46,37.4,37.46,22700.0,20.6051,20.6382,20.6051,20.6382,22700.0
2013-08-02 13:45:00,37.46,37.47,37.44,37.47,31800.0,20.6382,20.6437,20.6272,20.6437,31800.0
2013-08-02 13:50:00,37.46,37.47,37.46,37.47,18600.0,20.6382,20.6437,20.6382,20.6437,18600.0
2013-08-02 13:55:00,37.47,37.52,37.46,37.49,40400.0,20.6437,20.6712,20.6382,20.6547,40400.0
2013-08-02 14:00:00,37.49,37.53,37.48,37.53,39200.0,20.6547,20.6768,20.6492,20.6768,39200.0
2013-08-02 14:05:00,37.53,37.53,37.5,37.5,14200.0,20.6768,20.6768,20.6602,20.6602,14200.0
2013-08-02 14:10:00,37.51,37.51,37.47,37.51,33700.0,20.6657,20.6657,20.6437,20.6657,33700.0
2013-08-02 14:15:00,37.51,37.56,37.5,37.56,16300.0,20.6657,20.6933,20.6602,20.6933,16300.0
2013-08-02 14:20:00,37.55,37.57,37.54,37.57,37700.0,20.6878,20.6988,20.6823,20.6988,37700.0
2013-08-02 14:25:00,37.57,37.6,37.56,37.57,22300.0,20.6988,20.7153,20.6933,20.6988,22300.0
2013-08-02 14:30:00,37.57,37.58,37.56,37.57,16200.0,20.6988,20.7043,20.6933,20.6988,16200.0
2013-08-02 14:35:00,37.57,37.64,37.56,37.63,44700.0,20.6988,20.7374,20.6933,20.7319,44700.0
2013-08-02 14:40:00,37.62,37.67,37.62,37.66,28400.0,20.7263,20.7539,20.7263,20.7484,28400.0
2013-08-02 14:45:00,37.66,37.66,37.63,37.66,16600.0,20.7484,20.7484,20.7319,20.7484,16600.0
2013-08-02 14:50:00,37.67,37.67,37.6,37.61,44600.0,20.7539,20.7539,20.7153,20.7208,44600.0
2013-08-02 14:55:00,37.61,37.63,37.6,37.61,14600.0,20.7208,20.7319,20.7153,20.7208,14600.0
2013-08-02 15:00:00,37.62,37.64,37.59,37.61,32500.0,20.7263,20.7374,20.7098,20.7208,32500.0
2013-08-02 15:05:00,37.6,37.62,37.59,37.6,31000.0,20.7153,20.7263,20.7098,20.7153,31000.0
2013-08-02 15:10:00,37.59,37.66,37.59,37.66,52400.0,20.7098,20.7484,20.7098,20.7484,52400.0
2013-08-02 15:15:00,37.66,37.7,37.65,37.69,72500.0,20.7484,20.7704,20.7429,20.7649,72500.0
2013-08-02 15:20:00,37.7,37.7,37.66,37.67,79800.0,20.7704,20.7704,20.7484,20.7539,79800.0
2013-08-02 15:25:00,37.67,37.67,37.64,37.64,37800.0,20.7539,20.7539,20.7374,20.7374,37800.0
2013-08-02 15:30:00,37.64,37.65,37.62,37.64,41300.0,20.7374,20.7429,20.7263,20.7374,41300.0
2013-08-02 15:35:00,37.64,37.65,37.61,37.63,58900.0,20.7374,20.7429,20.7208,20.7319,58900.0
2013-08-02 15:40:00,37.63,37.67,37.63,37.66,57400.0,20.7319,20.7539,20.7319,20.7484,57400.0
2013-08-02 15:45:00,37.67,37.68,37.6,37.62,219000.0,20.7539,20.7594,20.7153,20.7263,219000.0
2013-08-02 15:50:00,37.62,37.66,37.6,37.64,141000.0,20.7263,20.7484,20.7153,20.7374,141000.0
2013-08-02 15:55:00,37.65,37.66,37.59,37.65,241200.0,20.7429,20.7484,20.7098,20.7429,241200.0
2013-08-05 09:30:00,37.58,37.65,37.52,37.58,62200.0,20.7043,20.7429,20.6712,20.7043,62200.0
2013-08-05 09:35:00,37.6,37.61,37.56,37.59,24300.0,20.7153,20.7208,20.6933,20.7098,24300.0
2013-08-05 09:40:00,37.61,37.61,37.53,37.53,47200.0,20.7208,20.7208,20.6768,20.6768,47200.0
2013-08-05 09:45:00,37.53,37.54,37.42,37.42,31800.0,20.6768,20.6823,20.6162,20.6162,31800.0
2013-08-05 09:50:00,37.43,37.44,37.39,37.43,30300.0,20.6217,20.6272,20.5996,20.6217,30300.0
2013-08-05 09:55:00,37.43,37.47,37.4,37.42,96300.0,20.6217,20.6437,20.6051,20.6162,96300.0
2013-08-05 10:00:00,37.43,37.44,37.36,37.41,185000.0,20.6217,20.6272,20.5831,20.6106,185000.0
2013-08-05 10:05:00,37.42,37.43,37.4,37.42,34700.0,20.6162,20.6217,20.6051,20.6162,34700.0
2013-08-05 10:10:00,37.42,37.43,37.41,37.43,43600.0,20.6162,20.6217,20.6106,20.6217,43600.0
2013-08-05 10:15:00,37.43,37.43,37.41,37.43,95400.0,20.6217,20.6217,20.6106,20.6217,95400.0
2013-08-05 10:20:00,37.43,37.46,37.43,37.45,55000.0,20.6217,20.6382,20.6217,20.6327,55000.0
2013-08-05 10:25:00,37.45,37.45,37.42,37.45,45900.0,20.6327,20.6327,20.6162,20.6327,45900.0
2013-08-05 10:30:00,37.45,37.46,37.43,37.46,175900.0,20.6327,20.6382,20.6217,20.6382,175900.0
2013-08-05 10:35:00,37.45,37.52,37.45,37.5,78100.0,20.6327,20.6712,20.6327,20.6602,78100.0
2013-08-05 10:40:00,37.5,37.5,37.48,37.49,60400.0,20.6602,20.6602,20.6492,20.6547,60400.0
2013-08-05 10:45:00,37.5,37.52,37.48,37.5,66700.0,20.6602,20.6712,20.6492,20.6602,66700.0
2013-08-05 10:50:00,37.5,37.51,37.49,37.51,141700.0,20.6602,20.6657,20.6547,20.6657,141700.0
2013-08-05 10:55:00,37.51,37.53,37.5,37.52,159700.0,20.6657,20.6768,20.6602,20.6712,159700.0
2013-08-05 11:00:00,37.52,37.55,37.51,37.53,40500.0,20.6712,20.6878,20.6657,20.6768,40500.0
2013-08-05 11:05:00,37.54,37.55,37.51,37.52,89800.0,20.6823,20.6878,20.6657,20.6712,89800.0
2013-08-05 11:10:00,37.51,37.51,37.48,37.5,114900.0,20.6657,20.6657,20.6492,20.6602,114900.0
2013-08-05 11:15:00,37.5,37.52,37.47,37.48,38100.0,20.6602,20.6712,20.6437,20.6492,38100.0
2013-08-05 11:20:00,37.48,37.48,37.4,37.43,61700.0,20.6492,20.6492,20.6051,20.6217,61700.0
2013-08-05 11:25:00,37.44,37.49,37.43,37.49,30300.0,20.6272,20.6547,20.6217,20.6547,30300.0
2013-08-05 11:30:00,37.48,37.5,37.45,37.47,51200.0,20.6492,20.6602,20.6327,20.6437,51200.0
2013-08-05 11:35:00,37.48,37.48,37.44,37.45,49900.0,20.6492,20.6492,20.6272,20.6327,49900.0
2013-08-05 11:40:00,37.45,37.49,37.44,37.47,17300.0,20.6327,20.6547,20.6272,20.6437,17300.0
2013-08-05 11:45:00,37.48,37.51,37.46,37.5,37800.0,20.6492,20.6657,20.6382,20.6602,37800.0
2013-08-05 11:50:00,37.51,37.51,37.49,37.5,153300.0,20.6657,20.6657,20.6547,20.6602,153300.0
2013-08-05 11:55:00,37.5,37.52,37.5,37.52,15600.0,20.6602,20.6712,20.6602,20.6712,15600.0
2013-08-05 12:00:00,37.51,37.51,37.48,37.48,24100.0,20.6657,20.6657,20.6492,20.6492,24100.0
2013-08-05 12:05:00,37.49,37.49,37.45,37.47,16500.0,20.6547,20.6547,20.6327,20.6437,16500.0
2013-08-05 12:10:00,37.48,37.51,37.48,37.5,17700.0,20.6492,20.6657,20.6492,20.6602,17700.0
2013-08-05 12:15:00,37.51,37.51,37.49,37.5,39100.0,20.6657,20.6657,20.6547,20.6602,39100.0
2013-08-05 12:20:00,37.5,37.53,37.5,37.5,53600.0,20.6602,20.6768,20.6602,20.6602,53600.0
2013-08-05 12:25:00,37.5,37.52,37.5,37.52,76200.0,20.6602,20.6712,20.6602,20.6712,76200.0
2013-08-05 12:30:00,37.52,37.52,37.49,37.5,28300.0,20.6712,20.6712,20.6547,20.6602,28300.0
2013-08-05 12:35:00,37.5,37.52,37.5,37.5,71500.0,20.6602,20.6712,20.6602,20.6602,71500.0
2013-08-05 12:40:00,37.51,37.52,37.49,37.49,52100.0,20.6657,20.6712,20.6547,20.6547,52100.0
2013-08-05 12:45:00,37.49,37.49,37.45,37.47,21400.0,20.6547,20.6547,20.6327,20.6437,21400.0
2013-08-05 12:50:00,37.46,37.47,37.45,37.46,15400.0,20.6382,20.6437,20.6327,20.6382,15400.0
2013-08-05 12:55:00,37.45,37.45,37.41,37.42,9600.0,20.6327,20.6327,20.6106,20.6162,9600.0
2013-08-05 13:00:00,37.42,37.42,37.4,37.41,10400.0,20.6162,20.6162,20.6051,20.6106,10400.0
2013-08-05 13:05:00,37.41,37.41,37.35,37.38,23000.0,20.6106,20.6106,20.5776,20.5941,23000.0
2013-08-05 13:10:00,37.38,37.41,37.38,37.4,13900.0,20.5941,20.6106,20.5941,20.6051,13900.0
2013-08-05 13:15:00,37.4,37.41,37.39,37.41,13400.0,20.6051,20.6106,20.5996,20.6106,13400.0
2013-08-05 13:20:00,37.4,37.45,37.4,37.44,20700.0,20.6051,20.6327,20.6051,20.6272,20700.0
2013-08-05 13:25:00,37.44,37.46,37.44,37.46,2700.0,20.6272,20.6382,20.6272,20.6382,2700.0
2013-08-05 13:30:00,37.46,37.47,37.45,37.47,8100.0,20.6382,20.6437,20.6327,20.6437,8100.0
2013-08-05 13:35:00,37.47,37.48,37.46,37.47,12100.0,20.6437,20.6492,20.6382,20.6437,12100.0
2013-08-05 13:40:00,37.48,37.49,37.46,37.48,10800.0,20.6492,20.6547,20.6382,20.6492,10800.0
2013-08-05 13:45:00,37.48,37.5,37.48,37.5,6900.0,20.6492,20.6602,20.6492,20.6602,6900.0
2013-08-05 13:50:00,37.5,37.51,37.49,37.5,8100.0,20.6602,20.6657,20.6547,20.6602,8100.0
2013-08-05 13:55:00,37.49,37.53,37.47,37.48,30900.0,20.6547,20.6768,20.6437,20.6492,30900.0
2013-08-05 14:00:00,37.48,37.51,37.48,37.51,15100.0,20.6492,20.6657,20.6492,20.6657,15100.0
2013-08-05 14:05:00,37.51,37.53,37.51,37.51,9500.0,20.6657,20.6768,20.6657,20.6657,9500.0
2013-08-05 14:10:00,37.51,37.56,37.51,37.54,13400.0,20.6657,20.6933,20.6657,20.6823,13400.0
2013-08-05 14:15:00,37.54,37.56,37.54,37.56,19900.0,20.6823,20.6933,20.6823,20.6933,19900.0
2013-08-05 14:20:00,37.56,37.56,37.53,37.54,14700.0,20.6933,20.6933,20.6768,20.6823,14700.0
2013-08-05 14:25:00,37.55,37.59,37.54,37.57,19200.0,20.6878,20.7098,20.6823,20.6988,19200.0
2013-08-05 14:30:00,37.57,37.61,37.56,37.59,23200.0,20.6988,20.7208,20.6933,20.7098,23200.0
2013-08-05 14:35:00,37.59,37.61,37.59,37.6,15900.0,20.7098,20.7208,20.7098,20.7153,15900.0
2013-08-05 14:40:00,37.6,37.61,37.55,37.57,27400.0,20.7153,20.7208,20.6878,20.6988,27400.0
2013-08-05 14:45:00,37.57,37.59,37.56,37.57,15700.0,20.6988,20.7098,20.6933,20.6988,15700.0
2013-08-05 14:50:00,37.57,37.58,37.54,37.55,23300.0,20.6988,20.7043,20.6823,20.6878,23300.0
2013-08-05 14:55:00,37.54,37.56,37.54,37.54,23500.0,20.6823,20.6933,20.6823,20.6823,23500.0
2013-08-05 15:00:00,37.54,37.56,37.54,37.55,11900.0,20.6823,20.6933,20.6823,20.6878,11900.0
2013-08-05 15:05:00,37.55,37.59,37.55,37.58,30600.0,20.6878,20.7098,20.6878,20.7043,30600.0
2013-08-05 15:10:00,37.58,37.59,37.57,37.59,15600.0,20.7043,20.7098,20.6988,20.7098,15600.0
2013-08-05 15:15:00,37.59,37.61,37.59,37.6,45500.0,20.7098,20.7208,20.7098,20.7153,45500.0
2013-08-05 15:20:00,37.61,37.61,37.57,37.58,44300.0,20.7208,20.7208,20.6988,20.7043,44300.0
2013-08-05 15:25:00,37.58,37.59,37.58,37.59,24600.0,20.7043,20.7098,20.7043,20.7098,24600.0
2013-08-05 15:30:00,37.58,37.62,37.58,37.62,21400.0,20.7043,20.7263,20.7043,20.7263,21400.0
2013-08-05 15:35:00,37.62,37.65,37.62,37.64,30600.0,20.7263,20.7429,20.7263,20.7374,30600.0
2013-08-05 15:40:00,37.64,37.68,37.64,37.68,27500.0,20.7374,20.7594,20.7374,20.7594,27500.0
2013-08-05 15:45:00,37.67,37.67,37.66,37.67,49800.0,20.7539,20.7539,20.7484,20.7539,49800.0
2013-08-05 15:50:00,37.66,37.67,37.65,37.65,48400.0,20.7484,20.7539,20.7429,20.7429,48400.0
2013-08-05 15:55:00,37.65,37.67,37.65,37.66,107000.0,20.7429,20.7539,20.7429,20.7484,107000.0
2013-08-06 09:30:00,37.65,37.79,37.54,37.76,60500.0,20.7429,20.82,20.6823,20.8035,60500.0
2013-08-06 09:35:00,37.76,37.89,37.75,37.89,41800.0,20.8035,20.8751,20.798,20.8751,41800.0
2013-08-06 09:40:00,37.87,37.88,37.81,37.81,34200.0,20.8641,20.8696,20.831,20.831,34200.0
2013-08-06 09:45:00,37.81,37.84,37.8,37.82,37700.0,20.831,20.8476,20.8255,20.8365,37700.0
2013-08-06 09:50:00,37.83,37.86,37.81,37.85,52500.0,20.842,20.8586,20.831,20.8531,52500.0
2013-08-06 09:55:00,37.85,37.85,37.75,37.8,49700.0,20.8531,20.8531,20.798,20.8255,49700.0
2013-08-06 10:00:00,37.81,37.88,37.76,37.78,44600.0,20.831,20.8696,20.8035,20.8145,44600.0
2013-08-06 10:05:00,37.78,37.81,37.72,37.73,38500.0,20.8145,20.831,20.7814,20.7869,38500.0
2013-08-06 10:10:00,37.73,37.79,37.69,37.78,40400.0,20.7869,20.82,20.7649,20.8145,40400.0
2013-08-06 10:15:00,37.78,37.83,37.77,37.83,40300.0,20.8145,20.842,20.809,20.842,40300.0
2013-08-06 10:20:00,37.84,37.86,37.82,37.85,29700.0,20.8476,20.8586,20.8365,20.8531,29700.0
2013-08-06 10:25:00,37.85,37.89,37.79,37.86,53600.0,20.8531,20.8751,20.82,20.8586,53600.0
2013-08-06 10:30:00,37.86,37.86,37.78,37.79,29700.0,20.8586,20.8586,20.8145,20.82,29700.0
2013-08-06 10:35:00,37.79,37.8,37.77,37.8,36100.0,20.82,20.8255,20.809,20.8255,36100.0
2013-08-06 10:40:00,37.79,37.82,37.78,37.82,37500.0,20.82,20.8365,20.8145,20.8365,37500.0
2013-08-06 10:45:00,37.82,37.82,37.77,37.79,44800.0,20.8365,20.8365,20.809,20.82,44800.0
2013-08-06 10:50:00,37.78,37.79,37.75,37.76,31400.0,20.8145,20.82,20.798,20.8035,31400.0
2013-08-06 10:55:00,37.76,37.81,37.73,37.73,40500.0,20.8035,20.831,20.7869,20.7869,40500.0
2013-08-06 11:00:00,37.74,37.75,37.69,37.74,55600.0,20.7925,20.798,20.7649,20.7925,55600.0
2013-08-06 11:05:00,37.73,37.75,37.68,37.72,53300.0,20.7869,20.798,20.7594,20.7814,53300.0
2013-08-06 11:10:00,37.72,37.77,37.72,37.76,22600.0,20.7814,20.809,20.7814,20.8035,22600.0
2013-08-06 11:15:00,37.77,37.77,37.76,37.77,19400.0,20.809,20.809,20.8035,20.809,19400.0
2013-08-06 11:20:00,37.77,37.78,37.73,37.77,60100.0,20.809,20.8145,20.7869,20.809,60100.0
2013-08-06 11:25:00,37.78,37.84,37.75,37.84,56800.0,20.8145,20.8476,20.798,20.8476,56800.0
2013-08-06 11:30:00,37.84,37.87,37.83,37.86,28900.0,20.8476,20.8641,20.842,20.8586,28900.0
2013-08-06 11:35:00,37.86,37.88,37.83,37.83,34200.0,20.8586,20.8696,20.842,20.842,34200.0
2013-08-06 11:40:00,37.84,37.86,37.81,37.82,34200.0,20.8476,20.8586,20.831,20.8365,34200.0
2013-08-06 11:45:00,37.82,37.82,37.81,37.81,9300.0,20.8365,20.8365,20.831,20.831,9300.0
2013-08-06 11:50:00,37.82,37.83,37.76,37.77,33500.0,20.8365,20.842,20.8035,20.809,33500.0
2013-08-06 11:55:00,37.77,37.77,37.73,37.74,36300.0,20.809,20.809,20.7869,20.7925,36300.0
2013-08-06 12:00:00,37.74,37.8,37.74,37.8,25400.0,20.7925,20.8255,20.7925,20.8255,25400.0
2013-08-06 12:05:00,37.79,37.81,37.79,37.8,18900.0,20.82,20.831,20.82,20.8255,18900.0
2013-08-06 12:10:00,37.8,37.81,37.68,37.68,33600.0,20.8255,20.831,20.7594,20.7594,33600.0
2013-08-06 12:15:00,37.68,37.68,37.6,37.63,37100.0,20.7594,20.7594,20.7153,20.7319,37100.0
2013-08-06 12:20:00,37.63,37.66,37.62,37.66,34500.0,20.7319,20.7484,20.7263,20.7484,34500.0
2013-08-06 12:25:00,37.66,37.72,37.64,37.72,33100.0,20.7484,20.7814,20.7374,20.7814,33100.0
2013-08-06 12:30:00,37.72,37.78,37.72,37.78,24000.0,20.7814,20.8145,20.7814,20.8145,24000.0
2013-08-06 12:35:00,37.77,37.79,37.75,37.75,46300.0,20.809,20.82,20.798,20.798,46300.0
2013-08-06 12:40:00,37.76,37.84,37.75,37.84,37600.0,20.8035,20.8476,20.798,20.8476,37600.0
2013-08-06 12:45:00,37.84,37.86,37.83,37.86,16400.0,20.8476,20.8586,20.842,20.8586,16400.0
2013-08-06 12:50:00,37.86,37.87,37.85,37.86,23200.0,20.8586,20.8641,20.8531,20.8586,23200.0
2013-08-06 12:55:00,37.86,37.86,37.82,37.82,34600.0,20.8586,20.8586,20.8365,20.8365,34600.0
2013-08-06 13:00:00,37.83,37.88,37.82,37.88,25200.0,20.842,20.8696,20.8365,20.8696,25200.0
2013-08-06 13:05:00,37.87,37.93,37.87,37.92,43800.0,20.8641,20.8971,20.8641,20.8916,43800.0
2013-08-06 13:10:00,37.92,38.0,37.91,37.99,89900.0,20.8916,20.9357,20.8861,20.9302,89900.0
2013-08-06 13:15:00,37.99,38.05,37.98,38.04,115400.0,20.9302,20.9632,20.9247,20.9577,115400.0
2013-08-06 13:20:00,38.05,38.1,38.04,38.08,74500.0,20.9632,20.9908,20.9577,20.9798,74500.0
2013-08-06 13:25:00,38.09,38.17,38.08,38.17,103800.0,20.9853,21.0294,20.9798,21.0294,103800.0
2013-08-06 13:30:00,38.16,38.16,38.06,38.06,51800.0,21.0239,21.0239,20.9688,20.9688,51800.0
2013-08-06 13:35:00,38.07,38.07,38.0,38.06,116600.0,20.9743,20.9743,20.9357,20.9688,116600.0
2013-08-06 13:40:00,38.05,38.14,38.05,38.14,128600.0,20.9632,21.0128,20.9632,21.0128,128600.0
2013-08-06 13:45:00,38.13,38.24,38.08,38.08,138900.0,21.0073,21.0679,20.9798,20.9798,138900.0
2013-08-06 13:50:00,38.09,38.11,38.04,38.05,34100.0,20.9853,20.9963,20.9577,20.9632,34100.0
2013-08-06 13:55:00,38.05,38.13,38.05,38.11,65200.0,20.9632,21.0073,20.9632,20.9963,65200.0
2013-08-06 14:00:00,38.12,38.12,38.03,38.09,49700.0,21.0018,21.0018,20.9522,20.9853,49700.0
2013-08-06 14:05:00,38.09,38.12,38.06,38.1,72400.0,20.9853,21.0018,20.9688,20.9908,72400.0
2013-08-06 14:10:00,38.1,38.13,38.09,38.1,30300.0,20.9908,21.0073,20.9853,20.9908,30300.0
2013-08-06 14:15:00,38.1,38.1,38.06,38.09,31500.0,20.9908,20.9908,20.9688,20.9853,31500.0
2013-08-06 14:20:00,38.09,38.12,38.07,38.12,83000.0,20.9853,21.0018,20.9743,21.0018,83000.0
2013-08-06 14:25:00,38.12,38.15,38.09,38.11,70900.0,21.0018,21.0183,20.9853,20.9963,70900.0
2013-08-06 14:30:00,38.11,38.12,38.09,38.1,71300.0,20.9963,21.0018,20.9853,20.9908,71300.0
2013-08-06 14:35:00,38.1,38.13,38.09,38.12,34800.0,20.9908,21.0073,20.9853,21.0018,34800.0
2013-08-06 14:40:00,38.13,38.19,38.12,38.19,57800.0,21.0073,21.0404,21.0018,21.0404,57800.0
2013-08-06 14:45:00,38.18,38.19,38.11,38.12,57500.0,21.0349,21.0404,20.9963,21.0018,57500.0
2013-08-06 14:50:00,38.11,38.13,38.08,38.09,81700.0,20.9963,21.0073,20.9798,20.9853,81700.0
2013-08-06 14:55:00,38.09,38.14,38.09,38.11,50900.0,20.9853,21.0128,20.9853,20.9963,50900.0
2013-08-06 15:00:00,38.12,38.12,38.07,38.1,97200.0,21.0018,21.0018,20.9743,20.9908,97200.0
2013-08-06 15:05:00,38.1,38.11,38.08,38.08,51900.0,20.9908,20.9963,20.9798,20.9798,51900.0
2013-08-06 15:10:00,38.08,38.11,38.08,38.11,42700.0,20.9798,20.9963,20.9798,20.9963,42700.0
2013-08-06 15:15:00,38.11,38.13,38.11,38.11,58300.0,20.9963,21.0073,20.9963,20.9963,58300.0
2013-08-06 15:20:00,38.11,38.13,38.09,38.12,93900.0,20.9963,21.0073,20.9853,21.0018,93900.0
2013-08-06 15:25:00,38.12,38.15,38.12,38.12,50300.0,21.0018,21.0183,21.0018,21.0018,50300.0
2013-08-06 15:30:00,38.11,38.16,38.1,38.16,59400.0,20.9963,21.0239,20.9908,21.0239,59400.0
2013-08-06 15:35:00,38.16,38.22,38.16,38.22,52600.0,21.0239,21.0569,21.0239,21.0569,52600.0
2013-08-06 15:40:00,38.22,38.24,38.15,38.22,112100.0,21.0569,21.0679,21.0183,21.0569,112100.0
2013-08-06 15:45:00,38.21,38.23,38.16,38.22,116900.0,21.0514,21.0624,21.0239,21.0569,116900.0
2013-08-06 15:50:00,38.22,38.22,38.12,38.13,162000.0,21.0569,21.0569,21.0018,21.0073,162000.0
2013-08-06 15:55:00,38.13,38.17,38.12,38.16,202600.0,21.0073,21.0294,21.0018,21.0239,202600.0
2013-08-07 09:30:00,37.98,38.01,37.89,37.98,112200.0,20.9247,20.9412,20.8751,20.9247,112200.0
2013-08-07 09:35:00,37.98,37.98,37.85,37.86,27400.0,20.9247,20.9247,20.8531,20.8586,27400.0
2013-08-07 09:40:00,37.86,37.94,37.86,37.94,30100.0,20.8586,20.9026,20.8586,20.9026,30100.0
2013-08-07 09:45:00,37.94,38.06,37.92,38.05,52600.0,20.9026,20.9688,20.8916,20.9632,52600.0
2013-08-07 09:50:00,38.05,38.05,37.99,38.01,50000.0,20.9632,20.9632,20.9302,20.9412,50000.0
2013-08-07 09:55:00,38.01,38.02,37.96,37.97,83300.0,20.9412,20.9467,20.9137,20.9192,83300.0
2013-08-07 10:00:00,37.97,37.99,37.88,37.88,68900.0,20.9192,20.9302,20.8696,20.8696,68900.0
2013-08-07 10:05:00,37.88,37.93,37.86,37.91,45500.0,20.8696,20.8971,20.8586,20.8861,45500.0
2013-08-07 10:10:00,37.92,37.98,37.91,37.98,33300.0,20.8916,20.9247,20.8861,20.9247,33300.0
2013-08-07 10:15:00,37.98,37.98,37.88,37.89,30100.0,20.9247,20.9247,20.8696,20.8751,30100.0
2013-08-07 10:20:00,37.89,37.91,37.88,37.89,22800.0,20.8751,20.8861,20.8696,20.8751,22800.0
2013-08-07 10:25:00,37.88,37.88,37.81,37.81,28700.0,20.8696,20.8696,20.831,20.831,28700.0
2013-08-07 10:30:00,37.81,37.84,37.79,37.8,38600.0,20.831,20.8476,20.82,20.8255,38600.0
2013-08-07 10:35:00,37.79,37.82,37.78,37.78,14100.0,20.82,20.8365,20.8145,20.8145,14100.0
2013-08-07 10:40:00,37.79,37.83,37.77,37.82,27000.0,20.82,20.842,20.809,20.8365,27000.0
2013-08-07 10:45:00,37.82,37.82,37.79,37.81,29900.0,20.8365,20.8365,20.82,20.831,29900.0
2013-08-07 10:50:00,37.8,37.88,37.8,37.84,32100.0,20.8255,20.8696,20.8255,20.8476,32100.0
2013-08-07 10:55:00,37.84,37.87,37.84,37.86,10300.0,20.8476,20.8641,20.8476,20.8586,10300.0
2013-08-07 11:00:00,37.86,37.86,37.82,37.86,37900.0,20.8586,20.8586,20.8365,20.8586,37900.0
2013-08-07 11:05:00,37.86,37.9,37.85,37.88,16800.0,20.8586,20.8806,20.8531,20.8696,16800.0
2013-08-07 11:10:00,37.88,37.91,37.86,37.9,15800.0,20.8696,20.8861,20.8586,20.8806,15800.0
2013-08-07 11:15:00,37.9,37.92,37.87,37.87,11600.0,20.8806,20.8916,20.8641,20.8641,11600.0
2013-08-07 11:20:00,37.88,37.91,37.88,37.91,20800.0,20.8696,20.8861,20.8696,20.8861,20800.0
2013-08-07 11:25:00,37.91,37.93,37.9,37.91,10000.0,20.8861,20.8971,20.8806,20.8861,10000.0
2013-08-07 11:30:00,37.9,37.96,37.86,37.96,136900.0,20.8806,20.9137,20.8586,20.9137,136900.0
2013-08-07 11:35:00,37.97,37.98,37.95,37.97,26200.0,20.9192,20.9247,20.9082,20.9192,26200.0
2013-08-07 11:40:00,37.97,38.01,37.96,37.97,19800.0,20.9192,20.9412,20.9137,20.9192,19800.0
2013-08-07 11:45:00,37.97,37.97,37.91,37.92,16600.0,20.9192,20.9192,20.8861,20.8916,16600.0
2013-08-07 11:50:00,37.93,38.02,37.93,38.02,24700.0,20.8971,20.9467,20.8971,20.9467,24700.0
2013-08-07 11:55:00,38.02,38.04,38.02,38.03,28100.0,20.9467,20.9577,20.9467,20.9522,28100.0
2013-08-07 12:00:00,38.03,38.05,38.01,38.01,21500.0,20.9522,20.9632,20.9412,20.9412,21500.0
2013-08-07 12:05:00,38.01,38.01,37.96,37.97,17300.0,20.9412,20.9412,20.9137,20.9192,17300.0
2013-08-07 12:10:00,37.96,38.01,37.94,38.01,60800.0,20.9137,20.9412,20.9026,20.9412,60800.0
2013-08-07 12:15:00,38.01,38.04,37.99,38.02,15500.0,20.9412,20.9577,20.9302,20.9467,15500.0
2013-08-07 12:20:00,38.03,38.03,38.02,38.03,20500.0,20.9522,20.9522,20.9467,20.9522,20500.0
2013-08-07 12:25:00,38.03,38.07,38.01,38.06,57000.0,20.9522,20.9743,20.9412,20.9688,57000.0
2013-08-07 12:30:00,38.05,38.09,38.04,38.08,33200.0,20.9632,20.9853,20.9577,20.9798,33200.0
2013-08-07 12:35:00,38.08,38.08,38.03,38.03,16400.0,20.9798,20.9798,20.9522,20.9522,16400.0
2013-08-07 12:40:00,38.03,38.07,38.01,38.02,62400.0,20.9522,20.9743,20.9412,20.9467,62400.0
2013-08-07 12:45:00,38.02,38.04,37.99,37.99,32600.0,20.9467,20.9577,20.9302,20.9302,32600.0
2013-08-07 12:50:00,37.99,38.0,37.96,37.96,6800.0,20.9302,20.9357,20.9137,20.9137,6800.0
2013-08-07 12:55:00,37.96,38.0,37.95,38.0,24800.0,20.9137,20.9357,20.9082,20.9357,24800.0
2013-08-07 13:00:00,37.99,38.02,37.99,38.0,33100.0,20.9302,20.9467,20.9302,20.9357,33100.0
2013-08-07 13:05:00,37.99,38.02,37.99,38.02,17600.0,20.9302,20.9467,20.9302,20.9467,17600.0
2013-08-07 13:10:00,38.01,38.02,38.01,38.02,22400.0,20.9412,20.9467,20.9412,20.9467,22400.0
2013-08-07 13:15:00,38.02,38.05,38.02,38.02,20600.0,20.9467,20.9632,20.9467,20.9467,20600.0
2013-08-07 13:20:00,38.03,38.03,38.0,38.01,18100.0,20.9522,20.9522,20.9357,20.9412,18100.0
2013-08-07 13:25:00,38.0,38.02,37.99,38.02,22500.0,20.9357,20.9467,20.9302,20.9467,22500.0
2013-08-07 13:30:00,38.02,38.07,38.01,38.07,30000.0,20.9467,20.9743,20.9412,20.9743,30000.0
2013-08-07 13:35:00,38.07,38.09,38.07,38.08,26100.0,20.9743,20.9853,20.9743,20.9798,26100.0
2013-08-07 13:40:00,38.07,38.08,38.06,38.07,14700.0,20.9743,20.9798,20.9688,20.9743,14700.0
2013-08-07 13:45:00,38.06,38.08,38.05,38.07,31200.0,20.9688,20.9798,20.9632,20.9743,31200.0
2013-08-07 13:50:00,38.06,38.08,38.06,38.07,29200.0,20.9688,20.9798,20.9688,20.9743,29200.0
2013-08-07 13:55:00,38.07,38.07,38.0,38.0,76000.0,20.9743,20.9743,20.9357,20.9357,76000.0
2013-08-07 14:00:00,38.0,38.01,37.95,37.98,31800.0,20.9357,20.9412,20.9082,20.9247,31800.0
2013-08-07 14:05:00,37.97,37.98,37.93,37.93,12700.0,20.9192,20.9247,20.8971,20.8971,12700.0
2013-08-07 14:10:00,37.93,37.94,37.92,37.94,13100.0,20.8971,20.9026,20.8916,20.9026,13100.0
2013-08-07 14:15:00,37.94,37.95,37.9,37.91,25500.0,20.9026,20.9082,20.8806,20.8861,25500.0
2013-08-07 14:20:00,37.9,37.9,37.84,37.85,18700.0,20.8806,20.8806,20.8476,20.8531,18700.0
2013-08-07 14:25:00,37.85,37.89,37.84,37.84,24800.0,20.8531,20.8751,20.8476,20.8476,24800.0
2013-08-07 14:30:00,37.84,37.92,37.84,37.9,49800.0,20.8476,20.8916,20.8476,20.8806,49800.0
2013-08-07 14:35:00,37.9,37.91,37.87,37.87,16100.0,20.8806,20.8861,20.8641,20.8641,16100.0
2013-08-07 14:40:00,37.88,37.88,37.82,37.82,24100.0,20.8696,20.8696,20.8365,20.8365,24100.0
2013-08-07 14:45:00,37.83,37.85,37.83,37.84,15700.0,20.842,20.8531,20.842,20.8476,15700.0
2013-08-07 14:50:00,37.84,37.84,37.82,37.82,18200.0,20.8476,20.8476,20.8365,20.8365,18200.0
2013-08-07 14:55:00,37.82,37.85,37.79,37.79,22600.0,20.8365,20.8531,20.82,20.82,22600.0
2013-08-07 15:00:00,37.8,37.81,37.78,37.8,30200.0,20.8255,20.831,20.8145,20.8255,30200.0
2013-08-07 15:05:00,37.79,37.84,37.76,37.82,62400.0,20.82,20.8476,20.8035,20.8365,62400.0
2013-08-07 15:10:00,37.83,37.91,37.82,37.91,78100.0,20.842,20.8861,20.8365,20.8861,78100.0
2013-08-07 15:15:00,37.91,37.91,37.87,37.89,28200.0,20.8861,20.8861,20.8641,20.8751,28200.0
2013-08-07 15:20:00,37.89,37.89,37.87,37.88,18200.0,20.8751,20.8751,20.8641,20.8696,18200.0
2013-08-07 15:25:00,37.88,37.92,37.87,37.92,20100.0,20.8696,20.8916,20.8641,20.8916,20100.0
2013-08-07 15:30:00,37.92,37.93,37.89,37.89,68700.0,20.8916,20.8971,20.8751,20.8751,68700.0
2013-08-07 15:35:00,37.89,37.96,37.87,37.93,57200.0,20.8751,20.9137,20.8641,20.8971,57200.0
2013-08-07 15:40:00,37.92,37.93,37.89,37.9,44200.0,20.8916,20.8971,20.8751,20.8806,44200.0
2013-08-07 15:45:00,37.9,37.9,37.85,37.85,113000.0,20.8806,20.8806,20.8531,20.8531,113000.0
2013-08-07 15:50:00,37.86,37.88,37.84,37.84,112900.0,20.8586,20.8696,20.8476,20.8476,112900.0
2013-08-07 15:55:00,37.84,37.93,37.84,37.9,210700.0,20.8476,20.8971,20.8476,20.8806,210700.0
2013-08-08 09:30:00,37.94,38.01,37.92,38.0,107500.0,20.9026,20.9412,20.8916,20.9357,107500.0
2013-08-08 09:35:00,38.0,38.01,37.91,37.91,27600.0,20.9357,20.9412,20.8861,20.8861,27600.0
2013-08-08 09:40:00,37.9,37.9,37.8,37.81,34600.0,20.8806,20.8806,20.8255,20.831,34600.0
2013-08-08 09:45:00,37.81,37.82,37.71,37.71,26700.0,20.831,20.8365,20.7759,20.7759,26700.0
2013-08-08 09:50:00,37.7,37.83,37.69,37.83,30500.0,20.7704,20.842,20.7649,20.842,30500.0
2013-08-08 09:55:00,37.85,37.95,37.85,37.92,43000.0,20.8531,20.9082,20.8531,20.8916,43000.0
2013-08-08 10:00:00,37.92,37.95,37.87,37.89,22400.0,20.8916,20.9082,20.8641,20.8751,22400.0
2013-08-08 10:05:00,37.89,37.89,37.77,37.78,23900.0,20.8751,20.8751,20.809,20.8145,23900.0
2013-08-08 10:10:00,37.78,37.79,37.72,37.72,13800.0,20.8145,20.82,20.7814,20.7814,13800.0
2013-08-08 10:15:00,37.73,37.78,37.73,37.74,30200.0,20.7869,20.8145,20.7869,20.7925,30200.0
2013-08-08 10:20:00,37.74,37.78,37.73,37.75,11800.0,20.7925,20.8145,20.7869,20.798,11800.0
2013-08-08 10:25:00,37.76,37.78,37.75,37.77,18500.0,20.8035,20.8145,20.798,20.809,18500.0
2013-08-08 10:30:00,37.76,37.82,37.71,37.72,35800.0,20.8035,20.8365,20.7759,20.7814,35800.0
2013-08-08 10:35:00,37.73,37.76,37.69,37.69,27900.0,20.7869,20.8035,20.7649,20.7649,27900.0
2013-08-08 10:40:00,37.7,37.75,37.7,37.71,25700.0,20.7704,20.798,20.7704,20.7759,25700.0
2013-08-08 10:45:00,37.71,37.74,37.68,37.7,33300.0,20.7759,20.7925,20.7594,20.7704,33300.0
2013-08-08 10:50:00,37.71,37.76,37.7,37.73,23100.0,20.7759,20.8035,20.7704,20.7869,23100.0
2013-08-08 10:55:00,37.72,37.82,37.72,37.82,69600.0,20.7814,20.8365,20.7814,20.8365,69600.0
2013-08-08 11:00:00,37.81,37.82,37.78,37.81,20300.0,20.831,20.8365,20.8145,20.831,20300.0
2013-08-08 11:05:00,37.81,37.84,37.8,37.83,13500.0,20.831,20.8476,20.8255,20.842,13500.0
2013-08-08 11:10:00,37.84,37.85,37.77,37.8,67300.0,20.8476,20.8531,20.809,20.8255,67300.0
2013-08-08 11:15:00,37.8,37.84,37.79,37.8,80600.0,20.8255,20.8476,20.82,20.8255,80600.0
2013-08-08 11:20:00,37.8,37.81,37.76,37.76,28700.0,20.8255,20.831,20.8035,20.8035,28700.0
2013-08-08 11:25:00,37.76,37.76,37.72,37.75,20700.0,20.8035,20.8035,20.7814,20.798,20700.0
2013-08-08 11:30:00,37.74,37.78,37.73,37.78,53800.0,20.7925,20.8145,20.7869,20.8145,53800.0
2013-08-08 11:35:00,37.78,37.78,37.75,37.76,12000.0,20.8145,20.8145,20.798,20.8035,12000.0
2013-08-08 11:40:00,37.76,37.76,37.71,37.72,8700.0,20.8035,20.8035,20.7759,20.7814,8700.0
2013-08-08 11:45:00,37.72,37.73,37.7,37.72,7200.0,20.7814,20.7869,20.7704,20.7814,7200.0
2013-08-08 11:50:00,37.72,37.73,37.71,37.72,7700.0,20.7814,20.7869,20.7759,20.7814,7700.0
2013-08-08 11:55:00,37.71,37.75,37.7,37.75,49700.0,20.7759,20.798,20.7704,20.798,49700.0
2013-08-08 12:00:00,37.75,37.76,37.73,37.75,114900.0,20.798,20.8035,20.7869,20.798,114900.0
2013-08-08 12:05:00,37.76,37.76,37.72,37.72,40700.0,20.8035,20.8035,20.7814,20.7814,40700.0
2013-08-08 12:10:00,37.73,37.73,37.7,37.73,20000.0,20.7869,20.7869,20.7704,20.7869,20000.0
2013-08-08 12:15:00,37.73,37.74,37.72,37.72,78600.0,20.7869,20.7925,20.7814,20.7814,78600.0
2013-08-08 12:20:00,37.73,37.73,37.71,37.72,14800.0,20.7869,20.7869,20.7759,20.7814,14800.0
2013-08-08 12:25:00,37.72,37.73,37.7,37.71,25900.0,20.7814,20.7869,20.7704,20.7759,25900.0
2013-08-08 12:30:00,37.72,37.72,37.6,37.72,1487300.0,20.7814,20.7814,20.7153,20.7814,1487300.0
2013-08-08 12:35:00,37.72,37.77,37.65,37.7,378400.0,20.7814,20.809,20.7429,20.7704,378400.0
2013-08-08 12:40:00,37.69,37.71,37.68,37.69,55700.0,20.7649,20.7759,20.7594,20.7649,55700.0
2013-08-08 12:45:00,37.7,37.7,37.69,37.7,82000.0,20.7704,20.7704,20.7649,20.7704,82000.0
2013-08-08 12:50:00,37.7,37.77,37.7,37.77,33500.0,20.7704,20.809,20.7704,20.809,33500.0
2013-08-08 12:55:00,37.78,37.79,37.74,37.75,16000.0,20.8145,20.82,20.7925,20.798,16000.0
2013-08-08 13:00:00,37.75,37.79,37.74,37.79,17100.0,20.798,20.82,20.7925,20.82,17100.0
2013-08-08 13:05:00,37.8,37.81,37.78,37.79,39600.0,20.8255,20.831,20.8145,20.82,39600.0
2013-08-08 13:10:00,37.78,37.8,37.77,37.77,21200.0,20.8145,20.8255,20.809,20.809,21200.0
2013-08-08 13:15:00,37.77,37.79,37.73,37.73,23200.0,20.809,20.82,20.7869,20.7869,23200.0
2013-08-08 13:20:00,37.73,37.81,37.73,37.8,22600.0,20.7869,20.831,20.7869,20.8255,22600.0
2013-08-08 13:25:00,37.8,37.82,37.79,37.79,70100.0,20.8255,20.8365,20.82,20.82,70100.0
2013-08-08 13:30:00,37.8,37.81,37.79,37.8,28500.0,20.8255,20.831,20.82,20.8255,28500.0
2013-08-08 13:35:00,37.8,37.8,37.78,37.78,15000.0,20.8255,20.8255,20.8145,20.8145,15000.0
2013-08-08 13:40:00,37.78,37.82,37.78,37.81,18500.0,20.8145,20.8365,20.8145,20.831,18500.0
2013-08-08 13:45:00,37.82,37.87,37.82,37.87,16100.0,20.8365,20.8641,20.8365,20.8641,16100.0
2013-08-08 13:50:00,37.87,37.87,37.83,37.84,18000.0,20.8641,20.8641,20.842,20.8476,18000.0
2013-08-08 13:55:00,37.84,37.85,37.81,37.83,20100.0,20.8476,20.8531,20.831,20.842,20100.0
2013-08-08 14:00:00,37.84,37.86,37.83,37.84,15700.0,20.8476,20.8586,20.842,20.8476,15700.0
2013-08-08 14:05:00,37.82,37.82,37.79,37.79,16000.0,20.8365,20.8365,20.82,20.82,16000.0
2013-08-08 14:10:00,37.8,37.85,37.8,37.84,10300.0,20.8255,20.8531,20.8255,20.8476,10300.0
2013-08-08 14:15:00,37.85,37.85,37.79,37.8,25000.0,20.8531,20.8531,20.82,20.8255,25000.0
2013-08-08 14:20:00,37.8,37.84,37.8,37.83,20100.0,20.8255,20.8476,20.8255,20.842,20100.0
2013-08-08 14:25:00,37.83,37.86,37.81,37.86,24200.0,20.842,20.8586,20.831,20.8586,24200.0
2013-08-08 14:30:00,37.85,37.86,37.81,37.82,20500.0,20.8531,20.8586,20.831,20.8365,20500.0
2013-08-08 14:35:00,37.81,37.81,37.78,37.78,19300.0,20.831,20.831,20.8145,20.8145,19300.0
2013-08-08 14:40:00,37.78,37.82,37.78,37.81,23800.0,20.8145,20.8365,20.8145,20.831,23800.0
2013-08-08 14:45:00,37.82,37.83,37.8,37.81,23600.0,20.8365,20.842,20.8255,20.831,23600.0
2013-08-08 14:50:00,37.82,37.82,37.78,37.79,40200.0,20.8365,20.8365,20.8145,20.82,40200.0
2013-08-08 14:55:00,37.8,37.83,37.79,37.83,36700.0,20.8255,20.842,20.82,20.842,36700.0
2013-08-08 15:00:00,37.82,37.85,37.81,37.84,19000.0,20.8365,20.8531,20.831,20.8476,19000.0
2013-08-08 15:05:00,37.83,37.85,37.82,37.84,16500.0,20.842,20.8531,20.8365,20.8476,16500.0
2013-08-08 15:10:00,37.85,37.87,37.84,37.86,40400.0,20.8531,20.8641,20.8476,20.8586,40400.0
2013-08-08 15:15:00,37.86,37.88,37.82,37.82,62900.0,20.8586,20.8696,20.8365,20.8365,62900.0
2013-08-08 15:20:00,37.81,37.83,37.79,37.82,47700.0,20.831,20.842,20.82,20.8365,47700.0
2013-08-08 15:25:00,37.83,37.84,37.8,37.81,30300.0,20.842,20.8476,20.8255,20.831,30300.0
2013-08-08 15:30:00,37.82,37.85,37.81,37.84,74000.0,20.8365,20.8531,20.831,20.8476,74000.0
2013-08-08 15:35:00,37.84,37.85,37.8,37.81,56400.0,20.8476,20.8531,20.8255,20.831,56400.0
2013-08-08 15:40:00,37.81,37.83,37.79,37.79,50500.0,20.831,20.842,20.82,20.82,50500.0
2013-08-08 15:45:00,37.79,37.79,37.75,37.77,109100.0,20.82,20.82,20.798,20.809,109100.0
2013-08-08 15:50:00,37.77,37.77,37.75,37.77,75200.0,20.809,20.809,20.798,20.809,75200.0
2013-08-08 15:55:00,37.76,37.76,37.74,37.75,108000.0,20.8035,20.8035,20.7925,20.798,108000.0
2013-08-09 09:30:00,37.76,37.77,37.7,37.73,51700.0,20.8035,20.809,20.7704,20.7869,51700.0
2013-08-09 09:35:00,37.74,37.8,37.73,37.76,24200.0,20.7925,20.8255,20.7869,20.8035,24200.0
2013-08-09 09:40:00,37.76,37.76,37.66,37.67,38500.0,20.8035,20.8035,20.7484,20.7539,38500.0
2013-08-09 09:45:00,37.67,37.73,37.67,37.69,36200.0,20.7539,20.7869,20.7539,20.7649,36200.0
2013-08-09 09:50:00,37.69,37.73,37.67,37.67,26900.0,20.7649,20.7869,20.7539,20.7539,26900.0
2013-08-09 09:55:00,37.67,37.74,37.67,37.72,23200.0,20.7539,20.7925,20.7539,20.7814,23200.0
2013-08-09 10:00:00,37.72,37.75,37.7,37.73,25200.0,20.7814,20.798,20.7704,20.7869,25200.0
2013-08-09 10:05:00,37.73,37.73,37.65,37.7,23600.0,20.7869,20.7869,20.7429,20.7704,23600.0
2013-08-09 10:10:00,37.7,37.74,37.7,37.74,30800.0,20.7704,20.7925,20.7704,20.7925,30800.0
2013-08-09 10:15:00,37.74,37.75,37.66,37.66,11500.0,20.7925,20.798,20.7484,20.7484,11500.0
2013-08-09 10:20:00,37.66,37.69,37.65,37.69,19900.0,20.7484,20.7649,20.7429,20.7649,19900.0
2013-08-09 10:25:00,37.69,37.71,37.66,37.7,30100.0,20.7649,20.7759,20.7484,20.7704,30100.0
2013-08-09 10:30:00,37.71,37.73,37.68,37.72,21600.0,20.7759,20.7869,20.7594,20.7814,21600.0
2013-08-09 10:35:00,37.73,37.74,37.7,37.73,18200.0,20.7869,20.7925,20.7704,20.7869,18200.0
2013-08-09 10:40:00,37.74,37.77,37.73,37.77,21000.0,20.7925,20.809,20.7869,20.809,21000.0
2013-08-09 10:45:00,37.77,37.77,37.7,37.7,23500.0,20.809,20.809,20.7704,20.7704,23500.0
2013-08-09 10:50:00,37.69,37.7,37.65,37.66,23700.0,20.7649,20.7704,20.7429,20.7484,23700.0
2013-08-09 10:55:00,37.66,37.67,37.59,37.59,46700.0,20.7484,20.7539,20.7098,20.7098,46700.0
2013-08-09 11:00:00,37.59,37.61,37.54,37.61,40000.0,20.7098,20.7208,20.6823,20.7208,40000.0
2013-08-09 11:05:00,37.61,37.63,37.59,37.63,24400.0,20.7208,20.7319,20.7098,20.7319,24400.0
2013-08-09 11:10:00,37.64,37.64,37.61,37.62,8000.0,20.7374,20.7374,20.7208,20.7263,8000.0
2013-08-09 11:15:00,37.62,37.63,37.59,37.6,20000.0,20.7263,20.7319,20.7098,20.7153,20000.0
2013-08-09 11:20:00,37.6,37.61,37.57,37.57,42400.0,20.7153,20.7208,20.6988,20.6988,42400.0
2013-08-09 11:25:00,37.57,37.57,37.51,37.52,44700.0,20.6988,20.6988,20.6657,20.6712,44700.0
2013-08-09 11:30:00,37.52,37.53,37.5,37.51,19900.0,20.6712,20.6768,20.6602,20.6657,19900.0
2013-08-09 11:35:00,37.5,37.52,37.5,37.51,13300.0,20.6602,20.6712,20.6602,20.6657,13300.0
2013-08-09 11:40:00,37.52,37.55,37.5,37.52,25800.0,20.6712,20.6878,20.6602,20.6712,25800.0
2013-08-09 11:45:00,37.52,37.57,37.52,37.57,43700.0,20.6712,20.6988,20.6712,20.6988,43700.0
2013-08-09 11:50:00,37.58,37.62,37.58,37.62,48900.0,20.7043,20.7263,20.7043,20.7263,48900.0
2013-08-09 11:55:00,37.62,37.65,37.61,37.62,36200.0,20.7263,20.7429,20.7208,20.7263,36200.0
2013-08-09 12:00:00,37.63,37.64,37.61,37.64,29000.0,20.7319,20.7374,20.7208,20.7374,29000.0
2013-08-09 12:05:00,37.64,37.64,37.62,37.64,30600.0,20.7374,20.7374,20.7263,20.7374,30600.0
2013-08-09 12:10:00,37.64,37.67,37.64,37.66,36900.0,20.7374,20.7539,20.7374,20.7484,36900.0
2013-08-09 12:15:00,37.65,37.65,37.61,37.62,21600.0,20.7429,20.7429,20.7208,20.7263,21600.0
2013-08-09 12:20:00,37.61,37.65,37.6,37.61,28800.0,20.7208,20.7429,20.7153,20.7208,28800.0
2013-08-09 12:25:00,37.61,37.64,37.61,37.62,33300.0,20.7208,20.7374,20.7208,20.7263,33300.0
2013-08-09 12:30:00,37.63,37.65,37.61,37.65,27800.0,20.7319,20.7429,20.7208,20.7429,27800.0
2013-08-09 12:35:00,37.65,37.66,37.63,37.64,31900.0,20.7429,20.7484,20.7319,20.7374,31900.0
2013-08-09 12:40:00,37.64,37.67,37.63,37.64,102100.0,20.7374,20.7539,20.7319,20.7374,102100.0
2013-08-09 12:45:00,37.64,37.66,37.64,37.65,48400.0,20.7374,20.7484,20.7374,20.7429,48400.0
2013-08-09 12:50:00,37.65,37.66,37.61,37.61,11600.0,20.7429,20.7484,20.7208,20.7208,11600.0
2013-08-09 12:55:00,37.61,37.62,37.59,37.6,16100.0,20.7208,20.7263,20.7098,20.7153,16100.0
2013-08-09 13:00:00,37.6,37.62,37.59,37.6,25400.0,20.7153,20.7263,20.7098,20.7153,25400.0
2013-08-09 13:05:00,37.61,37.62,37.6,37.61,16900.0,20.7208,20.7263,20.7153,20.7208,16900.0
2013-08-09 13:10:00,37.61,37.64,37.6,37.61,25800.0,20.7208,20.7374,20.7153,20.7208,25800.0
2013-08-09 13:15:00,37.61,37.63,37.6,37.61,24100.0,20.7208,20.7319,20.7153,20.7208,24100.0
2013-08-09 13:20:00,37.62,37.62,37.59,37.59,49100.0,20.7263,20.7263,20.7098,20.7098,49100.0
2013-08-09 13:25:00,37.59,37.65,37.58,37.64,33900.0,20.7098,20.7429,20.7043,20.7374,33900.0
2013-08-09 13:30:00,37.64,37.65,37.63,37.64,35400.0,20.7374,20.7429,20.7319,20.7374,35400.0
2013-08-09 13:35:00,37.65,37.65,37.61,37.62,21300.0,20.7429,20.7429,20.7208,20.7263,21300.0
2013-08-09 13:40:00,37.61,37.65,37.61,37.62,16200.0,20.7208,20.7429,20.7208,20.7263,16200.0
2013-08-09 13:45:00,37.63,37.63,37.6,37.62,19200.0,20.7319,20.7319,20.7153,20.7263,19200.0
2013-08-09 13:50:00,37.62,37.62,37.6,37.62,14000.0,20.7263,20.7263,20.7153,20.7263,14000.0
2013-08-09 13:55:00,37.64,37.66,37.61,37.61,18300.0,20.7374,20.7484,20.7208,20.7208,18300.0
2013-08-09 14:00:00,37.62,37.66,37.6,37.63,27000.0,20.7263,20.7484,20.7153,20.7319,27000.0
2013-08-09 14:05:00,37.62,37.63,37.6,37.62,27700.0,20.7263,20.7319,20.7153,20.7263,27700.0
2013-08-09 14:10:00,37.62,37.64,37.61,37.64,13800.0,20.7263,20.7374,20.7208,20.7374,13800.0
2013-08-09 14:15:00,37.63,37.66,37.61,37.64,151600.0,20.7319,20.7484,20.7208,20.7374,151600.0
2013-08-09 14:20:00,37.65,37.66,37.64,37.64,43700.0,20.7429,20.7484,20.7374,20.7374,43700.0
2013-08-09 14:25:00,37.64,37.66,37.64,37.66,71600.0,20.7374,20.7484,20.7374,20.7484,71600.0
2013-08-09 14:30:00,37.66,37.66,37.62,37.62,60600.0,20.7484,20.7484,20.7263,20.7263,60600.0
2013-08-09 14:35:00,37.62,37.63,37.6,37.6,50000.0,20.7263,20.7319,20.7153,20.7153,50000.0
2013-08-09 14:40:00,37.61,37.64,37.61,37.63,36800.0,20.7208,20.7374,20.7208,20.7319,36800.0
2013-08-09 14:45:00,37.63,37.64,37.61,37.63,24600.0,20.7319,20.7374,20.7208,20.7319,24600.0
2013-08-09 14:50:00,37.63,37.64,37.61,37.63,25600.0,20.7319,20.7374,20.7208,20.7319,25600.0
2013-08-09 14:55:00,37.63,37.65,37.6,37.64,56000.0,20.7319,20.7429,20.7153,20.7374,56000.0
2013-08-09 15:00:00,37.64,37.65,37.63,37.64,38000.0,20.7374,20.7429,20.7319,20.7374,38000.0
2013-08-09 15:05:00,37.65,37.65,37.61,37.61,29600.0,20.7429,20.7429,20.7208,20.7208,29600.0
2013-08-09 15:10:00,37.61,37.63,37.6,37.62,37900.0,20.7208,20.7319,20.7153,20.7263,37900.0
2013-08-09 15:15:00,37.62,37.62,37.61,37.61,17100.0,20.7263,20.7263,20.7208,20.7208,17100.0
2013-08-09 15:20:00,37.62,37.63,37.61,37.62,52900.0,20.7263,20.7319,20.7208,20.7263,52900.0
2013-08-09 15:25:00,37.62,37.66,37.62,37.62,83800.0,20.7263,20.7484,20.7263,20.7263,83800.0
2013-08-09 15:30:00,37.62,37.63,37.61,37.62,53800.0,20.7263,20.7319,20.7208,20.7263,53800.0
2013-08-09 15:35:00,37.62,37.69,37.61,37.65,93600.0,20.7263,20.7649,20.7208,20.7429,93600.0
2013-08-09 15:40:00,37.65,37.66,37.63,37.63,164300.0,20.7429,20.7484,20.7319,20.7319,164300.0
2013-08-09 15:45:00,37.63,37.63,37.6,37.6,51100.0,20.7319,20.7319,20.7153,20.7153,51100.0
2013-08-09 15:50:00,37.6,37.61,37.59,37.59,63100.0,20.7153,20.7208,20.7098,20.7098,63100.0
2013-08-09 15:55:00,37.59,37.62,37.59,37.59,155300.0,20.7098,20.7263,20.7098,20.7098,155300.0
2013-08-12 09:30:00,37.5,37.5,37.36,37.4,73600.0,20.6602,20.6602,20.5831,20.6051,73600.0
2013-08-12 09:35:00,37.4,37.56,37.4,37.55,79300.0,20.6051,20.6933,20.6051,20.6878,79300.0
2013-08-12 09:40:00,37.56,37.57,37.41,37.43,62400.0,20.6933,20.6988,20.6106,20.6217,62400.0
2013-08-12 09:45:00,37.44,37.44,37.3,37.3,189600.0,20.6272,20.6272,20.55,20.55,189600.0
2013-08-12 09:50:00,37.3,37.32,37.19,37.19,178800.0,20.55,20.5611,20.4894,20.4894,178800.0
2013-08-12 09:55:00,37.19,37.2,37.04,37.16,212700.0,20.4894,20.4949,20.4068,20.4729,212700.0
2013-08-12 10:00:00,37.16,37.25,37.11,37.22,103400.0,20.4729,20.5225,20.4454,20.506,103400.0
2013-08-12 10:05:00,37.23,37.39,37.23,37.36,71000.0,20.5115,20.5996,20.5115,20.5831,71000.0
2013-08-12 10:10:00,37.36,37.43,37.35,37.4,66500.0,20.5831,20.6217,20.5776,20.6051,66500.0
2013-08-12 10:15:00,37.4,37.43,37.26,37.3,58200.0,20.6051,20.6217,20.528,20.55,58200.0
2013-08-12 10:20:00,37.3,37.41,37.3,37.41,29600.0,20.55,20.6106,20.55,20.6106,29600.0
2013-08-12 10:25:00,37.4,37.46,37.38,37.46,43100.0,20.6051,20.6382,20.5941,20.6382,43100.0
2013-08-12 10:30:00,37.45,37.46,37.42,37.44,28300.0,20.6327,20.6382,20.6162,20.6272,28300.0
2013-08-12 10:35:00,37.44,37.47,37.41,37.43,35300.0,20.6272,20.6437,20.6106,20.6217,35300.0
2013-08-12 10:40:00,37.43,37.44,37.4,37.42,29100.0,20.6217,20.6272,20.6051,20.6162,29100.0
2013-08-12 10:45:00,37.43,37.43,37.38,37.43,39400.0,20.6217,20.6217,20.5941,20.6217,39400.0
2013-08-12 10:50:00,37.42,37.44,37.38,37.4,29300.0,20.6162,20.6272,20.5941,20.6051,29300.0
2013-08-12 10:55:00,37.39,37.41,37.36,37.4,36700.0,20.5996,20.6106,20.5831,20.6051,36700.0
2013-08-12 11:00:00,37.4,37.44,37.4,37.44,45400.0,20.6051,20.6272,20.6051,20.6272,45400.0
2013-08-12 11:05:00,37.44,37.45,37.41,37.41,28700.0,20.6272,20.6327,20.6106,20.6106,28700.0
2013-08-12 11:10:00,37.42,37.43,37.4,37.41,27900.0,20.6162,20.6217,20.6051,20.6106,27900.0
2013-08-12 11:15:00,37.41,37.44,37.41,37.42,49900.0,20.6106,20.6272,20.6106,20.6162,49900.0
2013-08-12 11:20:00,37.43,37.52,37.43,37.51,76300.0,20.6217,20.6712,20.6217,20.6657,76300.0
2013-08-12 11:25:00,37.51,37.52,37.47,37.47,27300.0,20.6657,20.6712,20.6437,20.6437,27300.0
2013-08-12 11:30:00,37.47,37.5,37.42,37.42,31000.0,20.6437,20.6602,20.6162,20.6162,31000.0
2013-08-12 11:35:00,37.42,37.44,37.4,37.4,25400.0,20.6162,20.6272,20.6051,20.6051,25400.0
2013-08-12 11:40:00,37.4,37.42,37.4,37.41,34500.0,20.6051,20.6162,20.6051,20.6106,34500.0
2013-08-12 11:45:00,37.41,37.41,37.37,37.38,41400.0,20.6106,20.6106,20.5886,20.5941,41400.0
2013-08-12 11:50:00,37.38,37.39,37.36,37.39,18200.0,20.5941,20.5996,20.5831,20.5996,18200.0
2013-08-12 11:55:00,37.39,37.41,37.36,37.37,64600.0,20.5996,20.6106,20.5831,20.5886,64600.0
2013-08-12 12:00:00,37.37,37.4,37.37,37.39,78200.0,20.5886,20.6051,20.5886,20.5996,78200.0
2013-08-12 12:05:00,37.39,37.41,37.38,37.4,106600.0,20.5996,20.6106,20.5941,20.6051,106600.0
2013-08-12 12:10:00,37.4,37.41,37.39,37.39,52000.0,20.6051,20.6106,20.5996,20.5996,52000.0
2013-08-12 12:15:00,37.39,37.41,37.39,37.4,63400.0,20.5996,20.6106,20.5996,20.6051,63400.0
2013-08-12 12:20:00,37.4,37.4,37.39,37.4,46700.0,20.6051,20.6051,20.5996,20.6051,46700.0
2013-08-12 12:25:00,37.4,37.41,37.36,37.36,109200.0,20.6051,20.6106,20.5831,20.5831,109200.0
2013-08-12 12:30:00,37.36,37.39,37.34,37.38,36400.0,20.5831,20.5996,20.5721,20.5941,36400.0
2013-08-12 12:35:00,37.39,37.4,37.35,37.35,43500.0,20.5996,20.6051,20.5776,20.5776,43500.0
2013-08-12 12:40:00,37.35,37.4,37.35,37.39,57100.0,20.5776,20.6051,20.5776,20.5996,57100.0
2013-08-12 12:45:00,37.38,37.39,37.35,37.35,15300.0,20.5941,20.5996,20.5776,20.5776,15300.0
2013-08-12 12:50:00,37.34,37.36,37.34,37.36,24700.0,20.5721,20.5831,20.5721,20.5831,24700.0
2013-08-12 12:55:00,37.36,37.38,37.35,37.37,20800.0,20.5831,20.5941,20.5776,20.5886,20800.0
2013-08-12 13:00:00,37.38,37.4,37.38,37.39,22800.0,20.5941,20.6051,20.5941,20.5996,22800.0
2013-08-12 13:05:00,37.38,37.39,37.36,37.37,12600.0,20.5941,20.5996,20.5831,20.5886,12600.0
2013-08-12 13:10:00,37.36,37.38,37.36,37.37,18700.0,20.5831,20.5941,20.5831,20.5886,18700.0
2013-08-12 13:15:00,37.37,37.39,37.36,37.38,19000.0,20.5886,20.5996,20.5831,20.5941,19000.0
2013-08-12 13:20:00,37.38,37.4,37.38,37.4,9500.0,20.5941,20.6051,20.5941,20.6051,9500.0
2013-08-12 13:25:00,37.4,37.4,37.39,37.4,23400.0,20.6051,20.6051,20.5996,20.6051,23400.0
2013-08-12 13:30:00,37.39,37.4,37.39,37.4,27500.0,20.5996,20.6051,20.5996,20.6051,27500.0
2013-08-12 13:35:00,37.4,37.42,37.39,37.4,141100.0,20.6051,20.6162,20.5996,20.6051,141100.0
2013-08-12 13:40:00,37.4,37.41,37.39,37.4,39100.0,20.6051,20.6106,20.5996,20.6051,39100.0
2013-08-12 13:45:00,37.41,37.41,37.39,37.4,141200.0,20.6106,20.6106,20.5996,20.6051,141200.0
2013-08-12 13:50:00,37.4,37.4,37.36,37.36,113200.0,20.6051,20.6051,20.5831,20.5831,113200.0
2013-08-12 13:55:00,37.37,37.38,37.35,37.36,24200.0,20.5886,20.5941,20.5776,20.5831,24200.0
2013-08-12 14:00:00,37.37,37.38,37.36,37.37,58400.0,20.5886,20.5941,20.5831,20.5886,58400.0
2013-08-12 14:05:00,37.37,37.38,37.36,37.36,29100.0,20.5886,20.5941,20.5831,20.5831,29100.0
2013-08-12 14:10:00,37.37,37.4,37.36,37.4,40400.0,20.5886,20.6051,20.5831,20.6051,40400.0
2013-08-12 14:15:00,37.4,37.4,37.38,37.38,28300.0,20.6051,20.6051,20.5941,20.5941,28300.0
2013-08-12 14:20:00,37.38,37.4,37.38,37.39,43200.0,20.5941,20.6051,20.5941,20.5996,43200.0
2013-08-12 14:25:00,37.4,37.4,37.39,37.4,19900.0,20.6051,20.6051,20.5996,20.6051,19900.0
2013-08-12 14:30:00,37.39,37.41,37.39,37.4,88900.0,20.5996,20.6106,20.5996,20.6051,88900.0
2013-08-12 14:35:00,37.4,37.41,37.39,37.4,119000.0,20.6051,20.6106,20.5996,20.6051,119000.0
2013-08-12 14:40:00,37.4,37.4,37.36,37.39,44300.0,20.6051,20.6051,20.5831,20.5996,44300.0
2013-08-12 14:45:00,37.39,37.4,37.39,37.4,14000.0,20.5996,20.6051,20.5996,20.6051,14000.0
2013-08-12 14:50:00,37.4,37.4,37.36,37.39,33100.0,20.6051,20.6051,20.5831,20.5996,33100.0
2013-08-12 14:55:00,37.39,37.41,37.38,37.39,66300.0,20.5996,20.6106,20.5941,20.5996,66300.0
2013-08-12 15:00:00,37.4,37.41,37.37,37.38,54300.0,20.6051,20.6106,20.5886,20.5941,54300.0
2013-08-12 15:05:00,37.38,37.4,37.37,37.39,25300.0,20.5941,20.6051,20.5886,20.5996,25300.0
2013-08-12 15:10:00,37.39,37.41,37.39,37.4,56500.0,20.5996,20.6106,20.5996,20.6051,56500.0
2013-08-12 15:15:00,37.4,37.4,37.39,37.4,51500.0,20.6051,20.6051,20.5996,20.6051,51500.0
2013-08-12 15:20:00,37.39,37.41,37.39,37.4,71400.0,20.5996,20.6106,20.5996,20.6051,71400.0
2013-08-12 15:25:00,37.4,37.4,37.38,37.39,40300.0,20.6051,20.6051,20.5941,20.5996,40300.0
2013-08-12 15:30:00,37.39,37.41,37.38,37.4,80300.0,20.5996,20.6106,20.5941,20.6051,80300.0
2013-08-12 15:35:00,37.4,37.4,37.39,37.4,28700.0,20.6051,20.6051,20.5996,20.6051,28700.0
2013-08-12 15:40:00,37.4,37.41,37.37,37.38,116600.0,20.6051,20.6106,20.5886,20.5941,116600.0
2013-08-12 15:45:00,37.38,37.41,37.37,37.4,86200.0,20.5941,20.6106,20.5886,20.6051,86200.0
2013-08-12 15:50:00,37.4,37.41,37.39,37.4,159600.0,20.6051,20.6106,20.5996,20.6051,159600.0
2013-08-12 15:55:00,37.4,37.4,37.39,37.39,212400.0,20.6051,20.6051,20.5996,20.5996,212400.0
2013-08-13 09:30:00,37.5,37.56,37.4,37.45,88600.0,20.6602,20.6933,20.6051,20.6327,88600.0
2013-08-13 09:35:00,37.46,37.48,37.42,37.43,89900.0,20.6382,20.6492,20.6162,20.6217,89900.0
2013-08-13 09:40:00,37.42,37.42,37.34,37.38,74400.0,20.6162,20.6162,20.5721,20.5941,74400.0
2013-08-13 09:45:00,37.37,37.42,37.35,37.36,44200.0,20.5886,20.6162,20.5776,20.5831,44200.0
2013-08-13 09:50:00,37.36,37.36,37.29,37.33,62500.0,20.5831,20.5831,20.5445,20.5666,62500.0
2013-08-13 09:55:00,37.33,37.36,37.33,37.34,26400.0,20.5666,20.5831,20.5666,20.5721,26400.0
2013-08-13 10:00:00,37.34,37.36,37.27,37.27,85600.0,20.5721,20.5831,20.5335,20.5335,85600.0
2013-08-13 10:05:00,37.26,37.27,37.23,37.24,62400.0,20.528,20.5335,20.5115,20.517,62400.0
2013-08-13 10:10:00,37.25,37.25,37.18,37.18,73800.0,20.5225,20.5225,20.4839,20.4839,73800.0
2013-08-13 10:15:00,37.18,37.21,37.12,37.12,61000.0,20.4839,20.5005,20.4509,20.4509,61000.0
2013-08-13 10:20:00,37.12,37.2,37.11,37.2,53800.0,20.4509,20.4949,20.4454,20.4949,53800.0
2013-08-13 10:25:00,37.2,37.21,37.18,37.18,42100.0,20.4949,20.5005,20.4839,20.4839,42100.0
2013-08-13 10:30:00,37.18,37.2,37.17,37.2,49400.0,20.4839,20.4949,20.4784,20.4949,49400.0
2013-08-13 10:35:00,37.19,37.2,37.17,37.2,43900.0,20.4894,20.4949,20.4784,20.4949,43900.0
2013-08-13 10:40:00,37.2,37.21,37.18,37.2,46100.0,20.4949,20.5005,20.4839,20.4949,46100.0
2013-08-13 10:45:00,37.2,37.2,37.11,37.11,64000.0,20.4949,20.4949,20.4454,20.4454,64000.0
2013-08-13 10:50:00,37.12,37.12,37.01,37.03,70300.0,20.4509,20.4509,20.3903,20.4013,70300.0
2013-08-13 10:55:00,37.03,37.09,37.03,37.08,50400.0,20.4013,20.4343,20.4013,20.4288,50400.0
2013-08-13 11:00:00,37.07,37.1,37.07,37.1,24100.0,20.4233,20.4399,20.4233,20.4399,24100.0
2013-08-13 11:05:00,37.09,37.1,37.02,37.03,57000.0,20.4343,20.4399,20.3958,20.4013,57000.0
2013-08-13 11:10:00,37.03,37.03,36.89,36.9,117700.0,20.4013,20.4013,20.3242,20.3297,117700.0
2013-08-13 11:15:00,36.91,37.0,36.9,36.99,60500.0,20.3352,20.3848,20.3297,20.3793,60500.0
2013-08-13 11:20:00,36.98,37.0,36.96,37.0,40300.0,20.3737,20.3848,20.3627,20.3848,40300.0
2013-08-13 11:25:00,36.99,37.02,36.96,36.97,45300.0,20.3793,20.3958,20.3627,20.3682,45300.0
2013-08-13 11:30:00,36.97,36.97,36.92,36.92,49800.0,20.3682,20.3682,20.3407,20.3407,49800.0
2013-08-13 11:35:00,36.92,36.94,36.88,36.92,55900.0,20.3407,20.3517,20.3186,20.3407,55900.0
2013-08-13 11:40:00,36.91,37.01,36.89,37.0,46000.0,20.3352,20.3903,20.3242,20.3848,46000.0
2013-08-13 11:45:00,37.0,37.05,37.0,37.04,37200.0,20.3848,20.4123,20.3848,20.4068,37200.0
2013-08-13 11:50:00,37.05,37.09,37.01,37.08,42400.0,20.4123,20.4343,20.3903,20.4288,42400.0
2013-08-13 11:55:00,37.06,37.1,37.06,37.1,59700.0,20.4178,20.4399,20.4178,20.4399,59700.0
2013-08-13 12:00:00,37.09,37.1,37.06,37.09,49500.0,20.4343,20.4399,20.4178,20.4343,49500.0
2013-08-13 12:05:00,37.08,37.08,37.0,37.02,56900.0,20.4288,20.4288,20.3848,20.3958,56900.0
2013-08-13 12:10:00,37.03,37.09,37.03,37.07,18400.0,20.4013,20.4343,20.4013,20.4233,18400.0
2013-08-13 12:15:00,37.07,37.11,37.07,37.09,40900.0,20.4233,20.4454,20.4233,20.4343,40900.0
2013-08-13 12:20:00,37.1,37.12,37.09,37.1,21500.0,20.4399,20.4509,20.4343,20.4399,21500.0
2013-08-13 12:25:00,37.09,37.11,37.07,37.07,28500.0,20.4343,20.4454,20.4233,20.4233,28500.0
2013-08-13 12:30:00,37.07,37.09,37.06,37.06,32000.0,20.4233,20.4343,20.4178,20.4178,32000.0
2013-08-13 12:35:00,37.06,37.07,37.03,37.06,42800.0,20.4178,20.4233,20.4013,20.4178,42800.0
2013-08-13 12:40:00,37.06,37.09,37.05,37.09,17400.0,20.4178,20.4343,20.4123,20.4343,17400.0
2013-08-13 12:45:00,37.08,37.11,37.08,37.08,34900.0,20.4288,20.4454,20.4288,20.4288,34900.0
2013-08-13 12:50:00,37.08,37.12,37.08,37.1,17400.0,20.4288,20.4509,20.4288,20.4399,17400.0
2013-08-13 12:55:00,37.1,37.12,37.08,37.09,52700.0,20.4399,20.4509,20.4288,20.4343,52700.0
2013-08-13 13:00:00,37.09,37.1,37.07,37.1,33100.0,20.4343,20.4399,20.4233,20.4399,33100.0
2013-08-13 13:05:00,37.1,37.11,37.09,37.1,14300.0,20.4399,20.4454,20.4343,20.4399,14300.0
2013-08-13 13:10:00,37.1,37.12,37.09,37.09,85200.0,20.4399,20.4509,20.4343,20.4343,85200.0
2013-08-13 13:15:00,37.1,37.11,37.06,37.1,60400.0,20.4399,20.4454,20.4178,20.4399,60400.0
2013-08-13 13:20:00,37.1,37.12,37.09,37.11,35300.0,20.4399,20.4509,20.4343,20.4454,35300.0
2013-08-13 13:25:00,37.1,37.16,37.1,37.15,34200.0,20.4399,20.4729,20.4399,20.4674,34200.0
2013-08-13 13:30:00,37.16,37.19,37.16,37.17,23200.0,20.4729,20.4894,20.4729,20.4784,23200.0
2013-08-13 13:35:00,37.18,37.18,37.14,37.15,19000.0,20.4839,20.4839,20.4619,20.4674,19000.0
2013-08-13 13:40:00,37.15,37.18,37.14,37.17,31600.0,20.4674,20.4839,20.4619,20.4784,31600.0
2013-08-13 13:45:00,37.18,37.18,37.16,37.18,24600.0,20.4839,20.4839,20.4729,20.4839,24600.0
2013-08-13 13:50:00,37.18,37.18,37.16,37.16,21800.0,20.4839,20.4839,20.4729,20.4729,21800.0
2013-08-13 13:55:00,37.17,37.2,37.16,37.18,33500.0,20.4784,20.4949,20.4729,20.4839,33500.0
2013-08-13 14:00:00,37.19,37.21,37.18,37.2,29400.0,20.4894,20.5005,20.4839,20.4949,29400.0
2013-08-13 14:05:00,37.2,37.24,37.17,37.23,69400.0,20.4949,20.517,20.4784,20.5115,69400.0
2013-08-13 14:10:00,37.24,37.25,37.16,37.19,34100.0,20.517,20.5225,20.4729,20.4894,34100.0
2013-08-13 14:15:00,37.18,37.2,37.18,37.19,7900.0,20.4839,20.4949,20.4839,20.4894,7900.0
2013-08-13 14:20:00,37.19,37.19,37.12,37.13,61200.0,20.4894,20.4894,20.4509,20.4564,61200.0
2013-08-13 14:25:00,37.13,37.14,37.11,37.11,30100.0,20.4564,20.4619,20.4454,20.4454,30100.0
2013-08-13 14:30:00,37.11,37.12,37.08,37.09,39600.0,20.4454,20.4509,20.4288,20.4343,39600.0
2013-08-13 14:35:00,37.1,37.1,37.04,37.05,39500.0,20.4399,20.4399,20.4068,20.4123,39500.0
2013-08-13 14:40:00,37.05,37.08,37.04,37.08,25100.0,20.4123,20.4288,20.4068,20.4288,25100.0
2013-08-13 14:45:00,37.08,37.08,37.06,37.08,25400.0,20.4288,20.4288,20.4178,20.4288,25400.0
2013-08-13 14:50:00,37.09,37.16,37.09,37.14,42900.0,20.4343,20.4729,20.4343,20.4619,42900.0
2013-08-13 14:55:00,37.14,37.16,37.13,37.15,46900.0,20.4619,20.4729,20.4564,20.4674,46900.0
2013-08-13 15:00:00,37.14,37.18,37.13,37.15,40400.0,20.4619,20.4839,20.4564,20.4674,40400.0
2013-08-13 15:05:00,37.16,37.16,37.14,37.14,22600.0,20.4729,20.4729,20.4619,20.4619,22600.0
2013-08-13 15:10:00,37.14,37.17,37.14,37.15,20400.0,20.4619,20.4784,20.4619,20.4674,20400.0
2013-08-13 15:15:00,37.15,37.16,37.11,37.12,56800.0,20.4674,20.4729,20.4454,20.4509,56800.0
2013-08-13 15:20:00,37.12,37.14,37.11,37.12,34100.0,20.4509,20.4619,20.4454,20.4509,34100.0
2013-08-13 15:25:00,37.12,37.14,37.1,37.12,86700.0,20.4509,20.4619,20.4399,20.4509,86700.0
2013-08-13 15:30:00,37.12,37.15,37.12,37.15,31700.0,20.4509,20.4674,20.4509,20.4674,31700.0
2013-08-13 15:35:00,37.14,37.15,37.1,37.12,63100.0,20.4619,20.4674,20.4399,20.4509,63100.0
2013-08-13 15:40:00,37.12,37.13,37.08,37.1,67300.0,20.4509,20.4564,20.4288,20.4399,67300.0
2013-08-13 15:45:00,37.1,37.15,37.1,37.12,73700.0,20.4399,20.4674,20.4399,20.4509,73700.0
2013-08-13 15:50:00,37.12,37.14,37.11,37.12,89700.0,20.4509,20.4619,20.4454,20.4509,89700.0
2013-08-13 15:55:00,37.13,37.14,37.12,37.14,110300.0,20.4564,20.4619,20.4509,20.4619,110300.0
2013-08-14 09:30:00,37.1,37.25,37.1,37.21,42800.0,20.4399,20.5225,20.4399,20.5005,42800.0
2013-08-14 09:35:00,37.18,37.35,37.18,37.33,42800.0,20.4839,20.5776,20.4839,20.5666,42800.0
2013-08-14 09:40:00,37.33,37.33,37.29,37.3,46200.0,20.5666,20.5666,20.5445,20.55,46200.0
2013-08-14 09:45:00,37.31,37.39,37.29,37.31,44800.0,20.5556,20.5996,20.5445,20.5556,44800.0
2013-08-14 09:50:00,37.29,37.33,37.29,37.3,54200.0,20.5445,20.5666,20.5445,20.55,54200.0
2013-08-14 09:55:00,37.3,37.33,37.3,37.3,21300.0,20.55,20.5666,20.55,20.55,21300.0
2013-08-14 10:00:00,37.31,37.31,37.25,37.27,70900.0,20.5556,20.5556,20.5225,20.5335,70900.0
2013-08-14 10:05:00,37.27,37.27,37.14,37.2,51800.0,20.5335,20.5335,20.4619,20.4949,51800.0
2013-08-14 10:10:00,37.2,37.2,37.13,37.13,41500.0,20.4949,20.4949,20.4564,20.4564,41500.0
2013-08-14 10:15:00,37.13,37.17,37.11,37.17,51900.0,20.4564,20.4784,20.4454,20.4784,51900.0
2013-08-14 10:20:00,37.16,37.3,37.15,37.3,72100.0,20.4729,20.55,20.4674,20.55,72100.0
2013-08-14 10:25:00,37.3,37.31,37.27,37.29,21700.0,20.55,20.5556,20.5335,20.5445,21700.0
2013-08-14 10:30:00,37.3,37.37,37.29,37.37,62100.0,20.55,20.5886,20.5445,20.5886,62100.0
2013-08-14 10:35:00,37.38,37.39,37.33,37.34,55700.0,20.5941,20.5996,20.5666,20.5721,55700.0
2013-08-14 10:40:00,37.34,37.34,37.27,37.31,38100.0,20.5721,20.5721,20.5335,20.5556,38100.0
2013-08-14 10:45:00,37.3,37.3,37.23,37.26,21100.0,20.55,20.55,20.5115,20.528,21100.0
2013-08-14 10:50:00,37.25,37.31,37.25,37.31,16900.0,20.5225,20.5556,20.5225,20.5556,16900.0
2013-08-14 10:55:00,37.3,37.34,37.28,37.29,26100.0,20.55,20.5721,20.539,20.5445,26100.0
2013-08-14 11:00:00,37.28,37.28,37.24,37.26,12700.0,20.539,20.539,20.517,20.528,12700.0
2013-08-14 11:05:00,37.26,37.28,37.22,37.22,19800.0,20.528,20.539,20.506,20.506,19800.0
2013-08-14 11:10:00,37.22,37.22,37.14,37.15,24000.0,20.506,20.506,20.4619,20.4674,24000.0
2013-08-14 11:15:00,37.15,37.16,37.12,37.13,36000.0,20.4674,20.4729,20.4509,20.4564,36000.0
2013-08-14 11:20:00,37.13,37.14,37.09,37.1,20100.0,20.4564,20.4619,20.4343,20.4399,20100.0
2013-08-14 11:25:00,37.11,37.14,37.08,37.14,31900.0,20.4454,20.4619,20.4288,20.4619,31900.0
2013-08-14 11:30:00,37.13,37.13,37.1,37.11,14900.0,20.4564,20.4564,20.4399,20.4454,14900.0
2013-08-14 11:35:00,37.11,37.12,37.08,37.12,14800.0,20.4454,20.4509,20.4288,20.4509,14800.0
2013-08-14 11:40:00,37.12,37.14,37.11,37.12,31800.0,20.4509,20.4619,20.4454,20.4509,31800.0
2013-08-14 11:45:00,37.11,37.15,37.1,37.13,36400.0,20.4454,20.4674,20.4399,20.4564,36400.0
2013-08-14 11:50:00,37.12,37.13,37.11,37.11,11900.0,20.4509,20.4564,20.4454,20.4454,11900.0
2013-08-14 11:55:00,37.11,37.17,37.11,37.16,19000.0,20.4454,20.4784,20.4454,20.4729,19000.0
2013-08-14 12:00:00,37.15,37.2,37.13,37.19,13200.0,20.4674,20.4949,20.4564,20.4894,13200.0
2013-08-14 12:05:00,37.19,37.2,37.16,37.18,13500.0,20.4894,20.4949,20.4729,20.4839,13500.0
2013-08-14 12:10:00,37.18,37.22,37.17,37.22,26600.0,20.4839,20.506,20.4784,20.506,26600.0
2013-08-14 12:15:00,37.23,37.27,37.22,37.25,29900.0,20.5115,20.5335,20.506,20.5225,29900.0
2013-08-14 12:20:00,37.26,37.26,37.21,37.22,9200.0,20.528,20.528,20.5005,20.506,9200.0
2013-08-14 12:25:00,37.23,37.31,37.22,37.3,24900.0,20.5115,20.5556,20.506,20.55,24900.0
2013-08-14 12:30:00,37.31,37.31,37.23,37.27,36600.0,20.5556,20.5556,20.5115,20.5335,36600.0
2013-08-14 12:35:00,37.27,37.28,37.22,37.25,27400.0,20.5335,20.539,20.506,20.5225,27400.0
2013-08-14 12:40:00,37.26,37.3,37.24,37.3,16000.0,20.528,20.55,20.517,20.55,16000.0
2013-08-14 12:45:00,37.3,37.3,37.28,37.29,14900.0,20.55,20.55,20.539,20.5445,14900.0
2013-08-14 12:50:00,37.29,37.3,37.25,37.26,63800.0,20.5445,20.55,20.5225,20.528,63800.0
2013-08-14 12:55:00,37.27,37.31,37.26,37.3,51200.0,20.5335,20.5556,20.528,20.55,51200.0
2013-08-14 13:00:00,37.3,37.3,37.27,37.3,9900.0,20.55,20.55,20.5335,20.55,9900.0
2013-08-14 13:05:00,37.3,37.31,37.28,37.3,11700.0,20.55,20.5556,20.539,20.55,11700.0
2013-08-14 13:10:00,37.3,37.3,37.25,37.27,16100.0,20.55,20.55,20.5225,20.5335,16100.0
2013-08-14 13:15:00,37.28,37.28,37.26,37.27,15800.0,20.539,20.539,20.528,20.5335,15800.0
2013-08-14 13:20:00,37.27,37.28,37.25,37.25,16200.0,20.5335,20.539,20.5225,20.5225,16200.0
2013-08-14 13:25:00,37.26,37.26,37.21,37.22,16200.0,20.528,20.528,20.5005,20.506,16200.0
2013-08-14 13:30:00,37.21,37.22,37.16,37.17,34400.0,20.5005,20.506,20.4729,20.4784,34400.0
2013-08-14 13:35:00,37.17,37.17,37.13,37.14,24100.0,20.4784,20.4784,20.4564,20.4619,24100.0
2013-08-14 13:40:00,37.13,37.17,37.13,37.13,31000.0,20.4564,20.4784,20.4564,20.4564,31000.0
2013-08-14 13:45:00,37.12,37.13,37.09,37.1,36100.0,20.4509,20.4564,20.4343,20.4399,36100.0
2013-08-14 13:50:00,37.11,37.19,37.11,37.18,35800.0,20.4454,20.4894,20.4454,20.4839,35800.0
2013-08-14 13:55:00,37.17,37.19,37.16,37.18,35400.0,20.4784,20.4894,20.4729,20.4839,35400.0
2013-08-14 14:00:00,37.19,37.2,37.17,37.18,33300.0,20.4894,20.4949,20.4784,20.4839,33300.0
2013-08-14 14:05:00,37.18,37.19,37.18,37.19,18800.0,20.4839,20.4894,20.4839,20.4894,18800.0
2013-08-14 14:10:00,37.19,37.19,37.16,37.16,17300.0,20.4894,20.4894,20.4729,20.4729,17300.0
2013-08-14 14:15:00,37.16,37.17,37.15,37.15,20500.0,20.4729,20.4784,20.4674,20.4674,20500.0
2013-08-14 14:20:00,37.15,37.16,37.14,37.16,17700.0,20.4674,20.4729,20.4619,20.4729,17700.0
2013-08-14 14:25:00,37.15,37.2,37.15,37.19,35300.0,20.4674,20.4949,20.4674,20.4894,35300.0
2013-08-14 14:30:00,37.19,37.21,37.19,37.19,19500.0,20.4894,20.5005,20.4894,20.4894,19500.0
2013-08-14 14:35:00,37.19,37.24,37.18,37.23,35700.0,20.4894,20.517,20.4839,20.5115,35700.0
2013-08-14 14:40:00,37.24,37.24,37.2,37.21,20900.0,20.517,20.517,20.4949,20.5005,20900.0
2013-08-14 14:45:00,37.22,37.23,37.2,37.23,37700.0,20.506,20.5115,20.4949,20.5115,37700.0
2013-08-14 14:50:00,37.23,37.25,37.2,37.21,33300.0,20.5115,20.5225,20.4949,20.5005,33300.0
2013-08-14 14:55:00,37.21,37.25,37.21,37.23,54600.0,20.5005,20.5225,20.5005,20.5115,54600.0
2013-08-14 15:00:00,37.24,37.24,37.2,37.21,31200.0,20.517,20.517,20.4949,20.5005,31200.0
2013-08-14 15:05:00,37.21,37.22,37.19,37.2,28800.0,20.5005,20.506,20.4894,20.4949,28800.0
2013-08-14 15:10:00,37.21,37.27,37.21,37.27,38500.0,20.5005,20.5335,20.5005,20.5335,38500.0
2013-08-14 15:15:00,37.26,37.31,37.26,37.3,84300.0,20.528,20.5556,20.528,20.55,84300.0
2013-08-14 15:20:00,37.31,37.36,37.3,37.34,37700.0,20.5556,20.5831,20.55,20.5721,37700.0
2013-08-14 15:25:00,37.35,37.35,37.34,37.34,28900.0,20.5776,20.5776,20.5721,20.5721,28900.0
2013-08-14 15:30:00,37.34,37.34,37.32,37.33,34800.0,20.5721,20.5721,20.5611,20.5666,34800.0
2013-08-14 15:35:00,37.32,37.36,37.32,37.35,27100.0,20.5611,20.5831,20.5611,20.5776,27100.0
2013-08-14 15:40:00,37.35,37.36,37.32,37.33,42000.0,20.5776,20.5831,20.5611,20.5666,42000.0
2013-08-14 15:45:00,37.33,37.38,37.31,37.36,134800.0,20.5666,20.5941,20.5556,20.5831,134800.0
2013-08-14 15:50:00,37.36,37.37,37.34,37.34,53600.0,20.5831,20.5886,20.5721,20.5721,53600.0
2013-08-14 15:55:00,37.34,37.35,37.31,37.32,169400.0,20.5721,20.5776,20.5556,20.5611,169400.0
2013-08-15 09:30:00,37.27,37.27,37.1,37.12,110500.0,20.5335,20.5335,20.4399,20.4509,110500.0
2013-08-15 09:35:00,37.1,37.11,37.05,37.05,31600.0,20.4399,20.4454,20.4123,20.4123,31600.0
2013-08-15 09:40:00,37.05,37.11,37.05,37.08,32900.0,20.4123,20.4454,20.4123,20.4288,32900.0
2013-08-15 09:45:00,37.07,37.2,37.07,37.16,74300.0,20.4233,20.4949,20.4233,20.4729,74300.0
2013-08-15 09:50:00,37.15,37.27,37.13,37.26,88300.0,20.4674,20.5335,20.4564,20.528,88300.0
2013-08-15 09:55:00,37.25,37.27,37.2,37.24,36400.0,20.5225,20.5335,20.4949,20.517,36400.0
2013-08-15 10:00:00,37.23,37.34,37.23,37.33,46100.0,20.5115,20.5721,20.5115,20.5666,46100.0
2013-08-15 10:05:00,37.34,37.36,37.24,37.25,40000.0,20.5721,20.5831,20.517,20.5225,40000.0
2013-08-15 10:10:00,37.24,37.28,37.22,37.27,37600.0,20.517,20.539,20.506,20.5335,37600.0
2013-08-15 10:15:00,37.26,37.34,37.25,37.32,48000.0,20.528,20.5721,20.5225,20.5611,48000.0
2013-08-15 10:20:00,37.32,37.37,37.31,37.35,145400.0,20.5611,20.5886,20.5556,20.5776,145400.0
2013-08-15 10:25:00,37.35,37.43,37.33,37.39,55600.0,20.5776,20.6217,20.5666,20.5996,55600.0
2013-08-15 10:30:00,37.39,37.44,37.38,37.43,47100.0,20.5996,20.6272,20.5941,20.6217,47100.0
2013-08-15 10:35:00,37.43,37.52,37.43,37.5,84000.0,20.6217,20.6712,20.6217,20.6602,84000.0
2013-08-15 10:40:00,37.5,37.5,37.44,37.48,44900.0,20.6602,20.6602,20.6272,20.6492,44900.0
2013-08-15 10:45:00,37.48,37.54,37.48,37.52,110600.0,20.6492,20.6823,20.6492,20.6712,110600.0
2013-08-15 10:50:00,37.52,37.57,37.52,37.57,63400.0,20.6712,20.6988,20.6712,20.6988,63400.0
2013-08-15 10:55:00,37.57,37.61,37.52,37.6,79800.0,20.6988,20.7208,20.6712,20.7153,79800.0
2013-08-15 11:00:00,37.6,37.61,37.57,37.61,68200.0,20.7153,20.7208,20.6988,20.7208,68200.0
2013-08-15 11:05:00,37.6,37.68,37.59,37.68,183800.0,20.7153,20.7594,20.7098,20.7594,183800.0
2013-08-15 11:10:00,37.68,37.78,37.68,37.69,134700.0,20.7594,20.8145,20.7594,20.7649,134700.0
2013-08-15 11:15:00,37.69,37.72,37.63,37.64,38700.0,20.7649,20.7814,20.7319,20.7374,38700.0
2013-08-15 11:20:00,37.63,37.67,37.62,37.67,38500.0,20.7319,20.7539,20.7263,20.7539,38500.0
2013-08-15 11:25:00,37.67,37.67,37.64,37.67,138400.0,20.7539,20.7539,20.7374,20.7539,138400.0
2013-08-15 11:30:00,37.68,37.69,37.62,37.66,36300.0,20.7594,20.7649,20.7263,20.7484,36300.0
2013-08-15 11:35:00,37.65,37.71,37.65,37.71,18800.0,20.7429,20.7759,20.7429,20.7759,18800.0
2013-08-15 11:40:00,37.7,37.76,37.7,37.71,31800.0,20.7704,20.8035,20.7704,20.7759,31800.0
2013-08-15 11:45:00,37.72,37.76,37.72,37.75,17600.0,20.7814,20.8035,20.7814,20.798,17600.0
2013-08-15 11:50:00,37.75,37.77,37.69,37.73,21900.0,20.798,20.809,20.7649,20.7869,21900.0
2013-08-15 11:55:00,37.74,37.75,37.68,37.68,13000.0,20.7925,20.798,20.7594,20.7594,13000.0
2013-08-15 12:00:00,37.68,37.72,37.67,37.68,17800.0,20.7594,20.7814,20.7539,20.7594,17800.0
2013-08-15 12:05:00,37.68,37.69,37.65,37.65,23500.0,20.7594,20.7649,20.7429,20.7429,23500.0
2013-08-15 12:10:00,37.65,37.66,37.62,37.64,43100.0,20.7429,20.7484,20.7263,20.7374,43100.0
2013-08-15 12:15:00,37.64,37.7,37.63,37.7,25400.0,20.7374,20.7704,20.7319,20.7704,25400.0
2013-08-15 12:20:00,37.7,37.71,37.68,37.7,24800.0,20.7704,20.7759,20.7594,20.7704,24800.0
2013-08-15 12:25:00,37.7,37.74,37.69,37.72,16100.0,20.7704,20.7925,20.7649,20.7814,16100.0
2013-08-15 12:30:00,37.71,37.75,37.68,37.68,21500.0,20.7759,20.798,20.7594,20.7594,21500.0
2013-08-15 12:35:00,37.67,37.68,37.64,37.67,32200.0,20.7539,20.7594,20.7374,20.7539,32200.0
2013-08-15 12:40:00,37.67,37.73,37.66,37.71,22200.0,20.7539,20.7869,20.7484,20.7759,22200.0
2013-08-15 12:45:00,37.71,37.73,37.66,37.66,34300.0,20.7759,20.7869,20.7484,20.7484,34300.0
2013-08-15 12:50:00,37.65,37.67,37.63,37.66,12200.0,20.7429,20.7539,20.7319,20.7484,12200.0
2013-08-15 12:55:00,37.66,37.71,37.65,37.69,43000.0,20.7484,20.7759,20.7429,20.7649,43000.0
2013-08-15 13:00:00,37.69,37.73,37.68,37.71,48400.0,20.7649,20.7869,20.7594,20.7759,48400.0
2013-08-15 13:05:00,37.72,37.73,37.69,37.69,29600.0,20.7814,20.7869,20.7649,20.7649,29600.0
2013-08-15 13:10:00,37.68,37.71,37.63,37.7,26800.0,20.7594,20.7759,20.7319,20.7704,26800.0
2013-08-15 13:15:00,37.69,37.69,37.63,37.63,31900.0,20.7649,20.7649,20.7319,20.7319,31900.0
2013-08-15 13:20:00,37.62,37.68,37.61,37.67,47300.0,20.7263,20.7594,20.7208,20.7539,47300.0
2013-08-15 13:25:00,37.67,37.69,37.65,37.67,25500.0,20.7539,20.7649,20.7429,20.7539,25500.0
2013-08-15 13:30:00,37.65,37.67,37.65,37.65,17500.0,20.7429,20.7539,20.7429,20.7429,17500.0
2013-08-15 13:35:00,37.66,37.73,37.66,37.67,40600.0,20.7484,20.7869,20.7484,20.7539,40600.0
2013-08-15 13:40:00,37.66,37.7,37.66,37.69,12700.0,20.7484,20.7704,20.7484,20.7649,12700.0
2013-08-15 13:45:00,37.69,37.73,37.68,37.69,49400.0,20.7649,20.7869,20.7594,20.7649,49400.0
2013-08-15 13:50:00,37.69,37.69,37.64,37.66,24600.0,20.7649,20.7649,20.7374,20.7484,24600.0
2013-08-15 13:55:00,37.66,37.69,37.66,37.67,18700.0,20.7484,20.7649,20.7484,20.7539,18700.0
2013-08-15 14:00:00,37.67,37.69,37.61,37.65,24700.0,20.7539,20.7649,20.7208,20.7429,24700.0
2013-08-15 14:05:00,37.65,37.65,37.6,37.61,34700.0,20.7429,20.7429,20.7153,20.7208,34700.0
2013-08-15 14:10:00,37.61,37.63,37.56,37.6,46000.0,20.7208,20.7319,20.6933,20.7153,46000.0
2013-08-15 14:15:00,37.59,37.64,37.58,37.64,64100.0,20.7098,20.7374,20.7043,20.7374,64100.0
2013-08-15 14:20:00,37.64,37.64,37.59,37.61,38600.0,20.7374,20.7374,20.7098,20.7208,38600.0
2013-08-15 14:25:00,37.6,37.65,37.6,37.61,19700.0,20.7153,20.7429,20.7153,20.7208,19700.0
2013-08-15 14:30:00,37.61,37.64,37.6,37.61,37800.0,20.7208,20.7374,20.7153,20.7208,37800.0
2013-08-15 14:35:00,37.61,37.63,37.56,37.58,24100.0,20.7208,20.7319,20.6933,20.7043,24100.0
2013-08-15 14:40:00,37.58,37.58,37.54,37.56,31100.0,20.7043,20.7043,20.6823,20.6933,31100.0
2013-08-15 14:45:00,37.56,37.58,37.54,37.55,28000.0,20.6933,20.7043,20.6823,20.6878,28000.0
2013-08-15 14:50:00,37.56,37.58,37.52,37.57,45700.0,20.6933,20.7043,20.6712,20.6988,45700.0
2013-08-15 14:55:00,37.57,37.59,37.54,37.59,28400.0,20.6988,20.7098,20.6823,20.7098,28400.0
2013-08-15 15:00:00,37.59,37.61,37.56,37.59,38300.0,20.7098,20.7208,20.6933,20.7098,38300.0
2013-08-15 15:05:00,37.59,37.63,37.56,37.61,72700.0,20.7098,20.7319,20.6933,20.7208,72700.0
2013-08-15 15:10:00,37.62,37.64,37.58,37.59,53700.0,20.7263,20.7374,20.7043,20.7098,53700.0
2013-08-15 15:15:00,37.58,37.61,37.57,37.6,29100.0,20.7043,20.7208,20.6988,20.7153,29100.0
2013-08-15 15:20:00,37.6,37.62,37.58,37.62,22800.0,20.7153,20.7263,20.7043,20.7263,22800.0
2013-08-15 15:25:00,37.62,37.64,37.6,37.61,27300.0,20.7263,20.7374,20.7153,20.7208,27300.0
2013-08-15 15:30:00,37.6,37.65,37.6,37.62,33800.0,20.7153,20.7429,20.7153,20.7263,33800.0
2013-08-15 15:35:00,37.62,37.66,37.61,37.63,36000.0,20.7263,20.7484,20.7208,20.7319,36000.0
2013-08-15 15:40:00,37.63,37.65,37.62,37.64,27200.0,20.7319,20.7429,20.7263,20.7374,27200.0
2013-08-15 15:45:00,37.64,37.68,37.64,37.65,76500.0,20.7374,20.7594,20.7374,20.7429,76500.0
2013-08-15 15:50:00,37.65,37.68,37.63,37.63,50200.0,20.7429,20.7594,20.7319,20.7319,50200.0
2013-08-15 15:55:00,37.63,37.64,37.59,37.6,100200.0,20.7319,20.7374,20.7098,20.7153,100200.0
2013-08-16 09:30:00,37.51,37.58,37.4,37.43,286200.0,20.6657,20.7043,20.6051,20.6217,286200.0
2013-08-16 09:35:00,37.43,37.45,37.3,37.3,56700.0,20.6217,20.6327,20.55,20.55,56700.0
2013-08-16 09:40:00,37.3,37.38,37.25,37.28,39300.0,20.55,20.5941,20.5225,20.539,39300.0
2013-08-16 09:45:00,37.27,37.28,37.21,37.24,75000.0,20.5335,20.539,20.5005,20.517,75000.0
2013-08-16 09:50:00,37.24,37.35,37.24,37.35,42800.0,20.517,20.5776,20.517,20.5776,42800.0
2013-08-16 09:55:00,37.34,37.4,37.32,37.4,31300.0,20.5721,20.6051,20.5611,20.6051,31300.0
2013-08-16 10:00:00,37.39,37.42,37.34,37.41,76000.0,20.5996,20.6162,20.5721,20.6106,76000.0
2013-08-16 10:05:00,37.41,37.44,37.4,37.4,66500.0,20.6106,20.6272,20.6051,20.6051,66500.0
2013-08-16 10:10:00,37.4,37.44,37.39,37.43,77800.0,20.6051,20.6272,20.5996,20.6217,77800.0
2013-08-16 10:15:00,37.43,37.52,37.39,37.52,82500.0,20.6217,20.6712,20.5996,20.6712,82500.0
2013-08-16 10:20:00,37.51,37.52,37.45,37.51,194700.0,20.6657,20.6712,20.6327,20.6657,194700.0
2013-08-16 10:25:00,37.5,37.58,37.5,37.52,78900.0,20.6602,20.7043,20.6602,20.6712,78900.0
2013-08-16 10:30:00,37.53,37.55,37.48,37.53,76100.0,20.6768,20.6878,20.6492,20.6768,76100.0
2013-08-16 10:35:00,37.54,37.57,37.52,37.56,95300.0,20.6823,20.6988,20.6712,20.6933,95300.0
2013-08-16 10:40:00,37.56,37.56,37.49,37.54,59600.0,20.6933,20.6933,20.6547,20.6823,59600.0
2013-08-16 10:45:00,37.54,37.55,37.5,37.55,18300.0,20.6823,20.6878,20.6602,20.6878,18300.0
2013-08-16 10:50:00,37.55,37.58,37.54,37.55,24300.0,20.6878,20.7043,20.6823,20.6878,24300.0
2013-08-16 10:55:00,37.55,37.59,37.54,37.58,50800.0,20.6878,20.7098,20.6823,20.7043,50800.0
2013-08-16 11:00:00,37.57,37.59,37.57,37.59,25400.0,20.6988,20.7098,20.6988,20.7098,25400.0
2013-08-16 11:05:00,37.59,37.62,37.59,37.59,42800.0,20.7098,20.7263,20.7098,20.7098,42800.0
2013-08-16 11:10:00,37.59,37.64,37.59,37.61,28400.0,20.7098,20.7374,20.7098,20.7208,28400.0
2013-08-16 11:15:00,37.61,37.62,37.58,37.58,51200.0,20.7208,20.7263,20.7043,20.7043,51200.0
2013-08-16 11:20:00,37.58,37.61,37.57,37.59,21000.0,20.7043,20.7208,20.6988,20.7098,21000.0
2013-08-16 11:25:00,37.6,37.62,37.55,37.59,33100.0,20.7153,20.7263,20.6878,20.7098,33100.0
2013-08-16 11:30:00,37.58,37.65,37.58,37.65,33800.0,20.7043,20.7429,20.7043,20.7429,33800.0
2013-08-16 11:35:00,37.64,37.67,37.62,37.66,29500.0,20.7374,20.7539,20.7263,20.7484,29500.0
2013-08-16 11:40:00,37.66,37.66,37.63,37.65,43100.0,20.7484,20.7484,20.7319,20.7429,43100.0
2013-08-16 11:45:00,37.65,37.68,37.64,37.67,22700.0,20.7429,20.7594,20.7374,20.7539,22700.0
2013-08-16 11:50:00,37.66,37.69,37.65,37.68,10600.0,20.7484,20.7649,20.7429,20.7594,10600.0
2013-08-16 11:55:00,37.68,37.69,37.66,37.69,14700.0,20.7594,20.7649,20.7484,20.7649,14700.0
2013-08-16 12:00:00,37.68,37.7,37.65,37.68,28000.0,20.7594,20.7704,20.7429,20.7594,28000.0
2013-08-16 12:05:00,37.68,37.68,37.64,37.68,15300.0,20.7594,20.7594,20.7374,20.7594,15300.0
2013-08-16 12:10:00,37.67,37.68,37.65,37.67,24800.0,20.7539,20.7594,20.7429,20.7539,24800.0
2013-08-16 12:15:00,37.67,37.71,37.66,37.67,26000.0,20.7539,20.7759,20.7484,20.7539,26000.0
2013-08-16 12:20:00,37.66,37.67,37.64,37.65,20900.0,20.7484,20.7539,20.7374,20.7429,20900.0
2013-08-16 12:25:00,37.65,37.68,37.64,37.66,127500.0,20.7429,20.7594,20.7374,20.7484,127500.0
2013-08-16 12:30:00,37.66,37.69,37.64,37.69,126300.0,20.7484,20.7649,20.7374,20.7649,126300.0
2013-08-16 12:35:00,37.68,37.7,37.66,37.68,47100.0,20.7594,20.7704,20.7484,20.7594,47100.0
2013-08-16 12:40:00,37.68,37.68,37.66,37.67,11600.0,20.7594,20.7594,20.7484,20.7539,11600.0
2013-08-16 12:45:00,37.68,37.69,37.64,37.65,248300.0,20.7594,20.7649,20.7374,20.7429,248300.0
2013-08-16 12:50:00,37.65,37.69,37.65,37.66,38600.0,20.7429,20.7649,20.7429,20.7484,38600.0
2013-08-16 12:55:00,37.67,37.68,37.65,37.67,38100.0,20.7539,20.7594,20.7429,20.7539,38100.0
2013-08-16 13:00:00,37.67,37.67,37.64,37.64,53600.0,20.7539,20.7539,20.7374,20.7374,53600.0
2013-08-16 13:05:00,37.65,37.66,37.63,37.65,61500.0,20.7429,20.7484,20.7319,20.7429,61500.0
2013-08-16 13:10:00,37.65,37.65,37.55,37.55,39500.0,20.7429,20.7429,20.6878,20.6878,39500.0
2013-08-16 13:15:00,37.55,37.55,37.5,37.51,32500.0,20.6878,20.6878,20.6602,20.6657,32500.0
2013-08-16 13:20:00,37.52,37.55,37.48,37.54,53000.0,20.6712,20.6878,20.6492,20.6823,53000.0
2013-08-16 13:25:00,37.54,37.54,37.5,37.51,186700.0,20.6823,20.6823,20.6602,20.6657,186700.0
2013-08-16 13:30:00,37.5,37.52,37.5,37.5,43400.0,20.6602,20.6712,20.6602,20.6602,43400.0
2013-08-16 13:35:00,37.5,37.53,37.4,37.42,137900.0,20.6602,20.6768,20.6051,20.6162,137900.0
2013-08-16 13:40:00,37.42,37.43,37.37,37.37,26200.0,20.6162,20.6217,20.5886,20.5886,26200.0
2013-08-16 13:45:00,37.38,37.39,37.36,37.38,36500.0,20.5941,20.5996,20.5831,20.5941,36500.0
2013-08-16 13:50:00,37.39,37.4,37.37,37.37,16500.0,20.5996,20.6051,20.5886,20.5886,16500.0
2013-08-16 13:55:00,37.36,37.36,37.34,37.34,19000.0,20.5831,20.5831,20.5721,20.5721,19000.0
2013-08-16 14:00:00,37.34,37.37,37.34,37.35,19300.0,20.5721,20.5886,20.5721,20.5776,19300.0
2013-08-16 14:05:00,37.36,37.37,37.33,37.37,22200.0,20.5831,20.5886,20.5666,20.5886,22200.0
2013-08-16 14:10:00,37.37,37.41,37.36,37.4,73800.0,20.5886,20.6106,20.5831,20.6051,73800.0
2013-08-16 14:15:00,37.4,37.41,37.39,37.41,46500.0,20.6051,20.6106,20.5996,20.6106,46500.0
2013-08-16 14:20:00,37.41,37.44,37.4,37.42,46300.0,20.6106,20.6272,20.6051,20.6162,46300.0
2013-08-16 14:25:00,37.42,37.46,37.41,37.44,26400.0,20.6162,20.6382,20.6106,20.6272,26400.0
2013-08-16 14:30:00,37.43,37.44,37.41,37.42,29700.0,20.6217,20.6272,20.6106,20.6162,29700.0
2013-08-16 14:35:00,37.43,37.44,37.4,37.41,41400.0,20.6217,20.6272,20.6051,20.6106,41400.0
2013-08-16 14:40:00,37.41,37.41,37.38,37.39,39600.0,20.6106,20.6106,20.5941,20.5996,39600.0
2013-08-16 14:45:00,37.39,37.42,37.38,37.4,66200.0,20.5996,20.6162,20.5941,20.6051,66200.0
2013-08-16 14:50:00,37.41,37.42,37.39,37.41,65500.0,20.6106,20.6162,20.5996,20.6106,65500.0
2013-08-16 14:55:00,37.41,37.45,37.39,37.45,21200.0,20.6106,20.6327,20.5996,20.6327,21200.0
2013-08-16 15:00:00,37.44,37.45,37.42,37.44,12400.0,20.6272,20.6327,20.6162,20.6272,12400.0
2013-08-16 15:05:00,37.44,37.46,37.4,37.41,36300.0,20.6272,20.6382,20.6051,20.6106,36300.0
2013-08-16 15:10:00,37.42,37.43,37.38,37.39,52900.0,20.6162,20.6217,20.5941,20.5996,52900.0
2013-08-16 15:15:00,37.39,37.4,37.38,37.39,48700.0,20.5996,20.6051,20.5941,20.5996,48700.0
2013-08-16 15:20:00,37.39,37.4,37.38,37.39,22000.0,20.5996,20.6051,20.5941,20.5996,22000.0
2013-08-16 15:25:00,37.38,37.39,37.36,37.37,48400.0,20.5941,20.5996,20.5831,20.5886,48400.0
2013-08-16 15:30:00,37.37,37.39,37.37,37.38,24900.0,20.5886,20.5996,20.5886,20.5941,24900.0
2013-08-16 15:35:00,37.38,37.45,37.38,37.44,57200.0,20.5941,20.6327,20.5941,20.6272,57200.0
2013-08-16 15:40:00,37.44,37.46,37.43,37.45,55900.0,20.6272,20.6382,20.6217,20.6327,55900.0
2013-08-16 15:45:00,37.46,37.47,37.44,37.44,69200.0,20.6382,20.6437,20.6272,20.6272,69200.0
2013-08-16 15:50:00,37.45,37.47,37.43,37.47,77200.0,20.6327,20.6437,20.6217,20.6437,77200.0
2013-08-16 15:55:00,37.46,37.48,37.43,37.44,160400.0,20.6382,20.6492,20.6217,20.6272,160400.0
2013-08-19 09:30:00,37.31,37.41,37.21,37.23,52200.0,20.5556,20.6106,20.5005,20.5115,52200.0
2013-08-19 09:35:00,37.26,37.27,37.12,37.12,28900.0,20.528,20.5335,20.4509,20.4509,28900.0
2013-08-19 09:40:00,37.12,37.21,37.11,37.11,41500.0,20.4509,20.5005,20.4454,20.4454,41500.0
2013-08-19 09:45:00,37.1,37.14,37.08,37.13,23700.0,20.4399,20.4619,20.4288,20.4564,23700.0
2013-08-19 09:50:00,37.13,37.17,37.05,37.17,45200.0,20.4564,20.4784,20.4123,20.4784,45200.0
2013-08-19 09:55:00,37.17,37.22,37.14,37.19,17100.0,20.4784,20.506,20.4619,20.4894,17100.0
2013-08-19 10:00:00,37.2,37.23,37.17,37.21,87900.0,20.4949,20.5115,20.4784,20.5005,87900.0
2013-08-19 10:05:00,37.21,37.25,37.19,37.24,86200.0,20.5005,20.5225,20.4894,20.517,86200.0
2013-08-19 10:10:00,37.23,37.28,37.22,37.23,53400.0,20.5115,20.539,20.506,20.5115,53400.0
2013-08-19 10:15:00,37.23,37.26,37.21,37.22,94100.0,20.5115,20.528,20.5005,20.506,94100.0
2013-08-19 10:20:00,37.21,37.26,37.2,37.23,34300.0,20.5005,20.528,20.4949,20.5115,34300.0
2013-08-19 10:25:00,37.23,37.24,37.18,37.2,112100.0,20.5115,20.517,20.4839,20.4949,112100.0
2013-08-19 10:30:00,37.2,37.25,37.15,37.25,40800.0,20.4949,20.5225,20.4674,20.5225,40800.0
2013-08-19 10:35:00,37.24,37.33,37.24,37.28,78500.0,20.517,20.5666,20.517,20.539,78500.0
2013-08-19 10:40:00,37.28,37.31,37.26,37.26,45300.0,20.539,20.5556,20.528,20.528,45300.0
2013-08-19 10:45:00,37.26,37.29,37.19,37.2,31500.0,20.528,20.5445,20.4894,20.4949,31500.0
2013-08-19 10:50:00,37.2,37.23,37.18,37.21,30600.0,20.4949,20.5115,20.4839,20.5005,30600.0
2013-08-19 10:55:00,37.2,37.22,37.15,37.19,27700.0,20.4949,20.506,20.4674,20.4894,27700.0
2013-08-19 11:00:00,37.18,37.19,37.11,37.11,20500.0,20.4839,20.4894,20.4454,20.4454,20500.0
2013-08-19 11:05:00,37.11,37.19,37.11,37.19,16300.0,20.4454,20.4894,20.4454,20.4894,16300.0
2013-08-19 11:10:00,37.19,37.19,37.12,37.12,27400.0,20.4894,20.4894,20.4509,20.4509,27400.0
2013-08-19 11:15:00,37.13,37.14,37.06,37.06,92600.0,20.4564,20.4619,20.4178,20.4178,92600.0
2013-08-19 11:20:00,37.06,37.09,37.02,37.05,44700.0,20.4178,20.4343,20.3958,20.4123,44700.0
2013-08-19 11:25:00,37.04,37.08,37.01,37.06,53500.0,20.4068,20.4288,20.3903,20.4178,53500.0
2013-08-19 11:30:00,37.05,37.05,37.0,37.01,33400.0,20.4123,20.4123,20.3848,20.3903,33400.0
2013-08-19 11:35:00,37.02,37.03,36.93,36.93,46900.0,20.3958,20.4013,20.3462,20.3462,46900.0
2013-08-19 11:40:00,36.93,36.98,36.92,36.97,54300.0,20.3462,20.3737,20.3407,20.3682,54300.0
2013-08-19 11:45:00,36.95,37.0,36.95,36.98,15000.0,20.3572,20.3848,20.3572,20.3737,15000.0
2013-08-19 11:50:00,36.98,37.02,36.97,37.01,15700.0,20.3737,20.3958,20.3682,20.3903,15700.0
2013-08-19 11:55:00,37.01,37.05,37.01,37.04,35900.0,20.3903,20.4123,20.3903,20.4068,35900.0
2013-08-19 12:00:00,37.03,37.05,37.03,37.05,47300.0,20.4013,20.4123,20.4013,20.4123,47300.0
2013-08-19 12:05:00,37.06,37.08,37.02,37.03,30300.0,20.4178,20.4288,20.3958,20.4013,30300.0
2013-08-19 12:10:00,37.03,37.04,36.99,36.99,19500.0,20.4013,20.4068,20.3793,20.3793,19500.0
2013-08-19 12:15:00,36.99,36.99,36.94,36.94,28000.0,20.3793,20.3793,20.3517,20.3517,28000.0
2013-08-19 12:20:00,36.94,36.94,36.87,36.87,59300.0,20.3517,20.3517,20.3131,20.3131,59300.0
2013-08-19 12:25:00,36.88,36.89,36.85,36.85,94900.0,20.3186,20.3242,20.3021,20.3021,94900.0
2013-08-19 12:30:00,36.85,36.89,36.81,36.85,115700.0,20.3021,20.3242,20.2801,20.3021,115700.0
2013-08-19 12:35:00,36.85,36.86,36.82,36.85,57300.0,20.3021,20.3076,20.2856,20.3021,57300.0
2013-08-19 12:40:00,36.85,36.85,36.82,36.82,53200.0,20.3021,20.3021,20.2856,20.2856,53200.0
2013-08-19 12:45:00,36.82,36.85,36.8,36.8,54400.0,20.2856,20.3021,20.2746,20.2746,54400.0
2013-08-19 12:50:00,36.81,36.82,36.79,36.8,53400.0,20.2801,20.2856,20.2691,20.2746,53400.0
2013-08-19 12:55:00,36.81,36.85,36.8,36.85,33700.0,20.2801,20.3021,20.2746,20.3021,33700.0
2013-08-19 13:00:00,36.85,36.87,36.83,36.86,28900.0,20.3021,20.3131,20.2911,20.3076,28900.0
2013-08-19 13:05:00,36.87,36.93,36.87,36.91,32000.0,20.3131,20.3462,20.3131,20.3352,32000.0
2013-08-19 13:10:00,36.91,36.91,36.86,36.87,23300.0,20.3352,20.3352,20.3076,20.3131,23300.0
2013-08-19 13:15:00,36.88,36.88,36.85,36.85,24000.0,20.3186,20.3186,20.3021,20.3021,24000.0
2013-08-19 13:20:00,36.86,36.86,36.8,36.8,45600.0,20.3076,20.3076,20.2746,20.2746,45600.0
2013-08-19 13:25:00,36.8,36.82,36.8,36.81,24100.0,20.2746,20.2856,20.2746,20.2801,24100.0
2013-08-19 13:30:00,36.81,36.81,36.75,36.76,84800.0,20.2801,20.2801,20.247,20.2525,84800.0
2013-08-19 13:35:00,36.76,36.77,36.75,36.76,29700.0,20.2525,20.258,20.247,20.2525,29700.0
2013-08-19 13:40:00,36.76,36.76,36.72,36.73,55700.0,20.2525,20.2525,20.2305,20.236,55700.0
2013-08-19 13:45:00,36.75,36.77,36.74,36.77,34500.0,20.247,20.258,20.2415,20.258,34500.0
2013-08-19 13:50:00,36.76,36.78,36.76,36.77,29100.0,20.2525,20.2636,20.2525,20.258,29100.0
2013-08-19 13:55:00,36.78,36.78,36.75,36.76,34900.0,20.2636,20.2636,20.247,20.2525,34900.0
2013-08-19 14:00:00,36.76,36.76,36.71,36.71,51200.0,20.2525,20.2525,20.225,20.225,51200.0
2013-08-19 14:05:00,36.71,36.72,36.67,36.67,48000.0,20.225,20.2305,20.203,20.203,48000.0
2013-08-19 14:10:00,36.67,36.69,36.65,36.69,65200.0,20.203,20.214,20.1919,20.214,65200.0
2013-08-19 14:15:00,36.69,36.69,36.65,36.66,43100.0,20.214,20.214,20.1919,20.1974,43100.0
2013-08-19 14:20:00,36.67,36.68,36.66,36.67,41200.0,20.203,20.2085,20.1974,20.203,41200.0
2013-08-19 14:25:00,36.67,36.67,36.66,36.67,18800.0,20.203,20.203,20.1974,20.203,18800.0
2013-08-19 14:30:00,36.66,36.67,36.64,36.66,65300.0,20.1974,20.203,20.1864,20.1974,65300.0
2013-08-19 14:35:00,36.66,36.66,36.65,36.65,17800.0,20.1974,20.1974,20.1919,20.1919,17800.0
2013-08-19 14:40:00,36.66,36.73,36.65,36.71,84600.0,20.1974,20.236,20.1919,20.225,84600.0
2013-08-19 14:45:00,36.72,36.73,36.69,36.7,53600.0,20.2305,20.236,20.214,20.2195,53600.0
2013-08-19 14:50:00,36.7,36.71,36.64,36.64,49800.0,20.2195,20.225,20.1864,20.1864,49800.0
2013-08-19 14:55:00,36.64,36.66,36.62,36.64,39200.0,20.1864,20.1974,20.1754,20.1864,39200.0
2013-08-19 15:00:00,36.65,36.65,36.64,36.65,33900.0,20.1919,20.1919,20.1864,20.1919,33900.0
2013-08-19 15:05:00,36.65,36.68,36.65,36.67,77600.0,20.1919,20.2085,20.1919,20.203,77600.0
2013-08-19 15:10:00,36.67,36.73,36.67,36.73,54100.0,20.203,20.236,20.203,20.236,54100.0
2013-08-19 15:15:00,36.73,36.79,36.72,36.74,173600.0,20.236,20.2691,20.2305,20.2415,173600.0
2013-08-19 15:20:00,36.74,36.74,36.7,36.71,30500.0,20.2415,20.2415,20.2195,20.225,30500.0
2013-08-19 15:25:00,36.7,36.71,36.64,36.64,43200.0,20.2195,20.225,20.1864,20.1864,43200.0
2013-08-19 15:30:00,36.64,36.69,36.64,36.69,32300.0,20.1864,20.214,20.1864,20.214,32300.0
2013-08-19 15:35:00,36.69,36.69,36.66,36.67,51700.0,20.214,20.214,20.1974,20.203,51700.0
2013-08-19 15:40:00,36.66,36.66,36.63,36.64,35000.0,20.1974,20.1974,20.1809,20.1864,35000.0
2013-08-19 15:45:00,36.64,36.67,36.63,36.65,91800.0,20.1864,20.203,20.1809,20.1919,91800.0
2013-08-19 15:50:00,36.65,36.68,36.64,36.64,69800.0,20.1919,20.2085,20.1864,20.1864,69800.0
2013-08-19 15:55:00,36.65,36.66,36.63,36.64,181100.0,20.1919,20.1974,20.1809,20.1864,181100.0
2013-08-20 09:30:00,36.56,36.59,36.5,36.51,111400.0,20.1423,20.1589,20.1093,20.1148,111400.0
2013-08-20 09:35:00,36.51,36.56,36.5,36.52,45600.0,20.1148,20.1423,20.1093,20.1203,45600.0
2013-08-20 09:40:00,36.51,36.53,36.37,36.37,62300.0,20.1148,20.1258,20.0377,20.0377,62300.0
2013-08-20 09:45:00,36.37,36.47,36.35,36.41,52200.0,20.0377,20.0928,20.0267,20.0597,52200.0
2013-08-20 09:50:00,36.4,36.57,36.38,36.47,55700.0,20.0542,20.1479,20.0432,20.0928,55700.0
2013-08-20 09:55:00,36.47,36.67,36.46,36.67,81600.0,20.0928,20.203,20.0873,20.203,81600.0
2013-08-20 10:00:00,36.67,36.88,36.67,36.87,79900.0,20.203,20.3186,20.203,20.3131,79900.0
2013-08-20 10:05:00,36.87,36.92,36.81,36.86,111600.0,20.3131,20.3407,20.2801,20.3076,111600.0
2013-08-20 10:10:00,36.86,36.88,36.8,36.82,57100.0,20.3076,20.3186,20.2746,20.2856,57100.0
2013-08-20 10:15:00,36.82,36.83,36.75,36.81,21600.0,20.2856,20.2911,20.247,20.2801,21600.0
2013-08-20 10:20:00,36.81,36.85,36.79,36.82,70900.0,20.2801,20.3021,20.2691,20.2856,70900.0
2013-08-20 10:25:00,36.82,36.82,36.75,36.75,40100.0,20.2856,20.2856,20.247,20.247,40100.0
2013-08-20 10:30:00,36.76,36.83,36.71,36.81,60300.0,20.2525,20.2911,20.225,20.2801,60300.0
2013-08-20 10:35:00,36.82,36.85,36.81,36.83,39300.0,20.2856,20.3021,20.2801,20.2911,39300.0
2013-08-20 10:40:00,36.84,36.84,36.78,36.83,49500.0,20.2966,20.2966,20.2636,20.2911,49500.0
2013-08-20 10:45:00,36.84,36.87,36.8,36.82,52000.0,20.2966,20.3131,20.2746,20.2856,52000.0
2013-08-20 10:50:00,36.82,36.84,36.79,36.81,27900.0,20.2856,20.2966,20.2691,20.2801,27900.0
2013-08-20 10:55:00,36.82,36.82,36.79,36.81,24600.0,20.2856,20.2856,20.2691,20.2801,24600.0
2013-08-20 11:00:00,36.81,36.87,36.78,36.87,70000.0,20.2801,20.3131,20.2636,20.3131,70000.0
2013-08-20 11:05:00,36.87,36.96,36.86,36.87,69800.0,20.3131,20.3627,20.3076,20.3131,69800.0
2013-08-20 11:10:00,36.88,36.9,36.87,36.88,39400.0,20.3186,20.3297,20.3131,20.3186,39400.0
2013-08-20 11:15:00,36.88,36.89,36.85,36.86,68800.0,20.3186,20.3242,20.3021,20.3076,68800.0
2013-08-20 11:20:00,36.85,36.89,36.85,36.89,21500.0,20.3021,20.3242,20.3021,20.3242,21500.0
2013-08-20 11:25:00,36.89,36.89,36.87,36.87,21100.0,20.3242,20.3242,20.3131,20.3131,21100.0
2013-08-20 11:30:00,36.87,36.91,36.87,36.89,31700.0,20.3131,20.3352,20.3131,20.3242,31700.0
2013-08-20 11:35:00,36.89,36.9,36.86,36.89,19800.0,20.3242,20.3297,20.3076,20.3242,19800.0
2013-08-20 11:40:00,36.9,36.91,36.88,36.9,19200.0,20.3297,20.3352,20.3186,20.3297,19200.0
2013-08-20 11:45:00,36.9,36.91,36.89,36.9,31000.0,20.3297,20.3352,20.3242,20.3297,31000.0
2013-08-20 11:50:00,36.89,36.9,36.82,36.83,36600.0,20.3242,20.3297,20.2856,20.2911,36600.0
2013-08-20 11:55:00,36.83,36.85,36.8,36.84,49300.0,20.2911,20.3021,20.2746,20.2966,49300.0
2013-08-20 12:00:00,36.84,36.87,36.82,36.84,86200.0,20.2966,20.3131,20.2856,20.2966,86200.0
2013-08-20 12:05:00,36.85,36.86,36.83,36.84,17000.0,20.3021,20.3076,20.2911,20.2966,17000.0
2013-08-20 12:10:00,36.84,36.87,36.83,36.87,23600.0,20.2966,20.3131,20.2911,20.3131,23600.0
2013-08-20 12:15:00,36.87,36.9,36.87,36.88,19300.0,20.3131,20.3297,20.3131,20.3186,19300.0
2013-08-20 12:20:00,36.89,36.91,36.89,36.91,85600.0,20.3242,20.3352,20.3242,20.3352,85600.0
2013-08-20 12:25:00,36.91,36.91,36.87,36.87,50400.0,20.3352,20.3352,20.3131,20.3131,50400.0
2013-08-20 12:30:00,36.88,36.91,36.88,36.9,26700.0,20.3186,20.3352,20.3186,20.3297,26700.0
2013-08-20 12:35:00,36.9,36.91,36.89,36.91,23100.0,20.3297,20.3352,20.3242,20.3352,23100.0
2013-08-20 12:40:00,36.91,36.93,36.9,36.93,21600.0,20.3352,20.3462,20.3297,20.3462,21600.0
2013-08-20 12:45:00,36.93,36.96,36.92,36.92,64200.0,20.3462,20.3627,20.3407,20.3407,64200.0
2013-08-20 12:50:00,36.93,36.95,36.91,36.94,20400.0,20.3462,20.3572,20.3352,20.3517,20400.0
2013-08-20 12:55:00,36.94,36.97,36.93,36.95,35000.0,20.3517,20.3682,20.3462,20.3572,35000.0
2013-08-20 13:00:00,36.95,36.99,36.93,36.96,32600.0,20.3572,20.3793,20.3462,20.3627,32600.0
2013-08-20 13:05:00,36.97,36.98,36.94,36.96,26100.0,20.3682,20.3737,20.3517,20.3627,26100.0
2013-08-20 13:10:00,36.95,36.98,36.95,36.97,32900.0,20.3572,20.3737,20.3572,20.3682,32900.0
2013-08-20 13:15:00,36.96,36.97,36.94,36.95,11900.0,20.3627,20.3682,20.3517,20.3572,11900.0
2013-08-20 13:20:00,36.94,36.94,36.84,36.89,99300.0,20.3517,20.3517,20.2966,20.3242,99300.0
2013-08-20 13:25:00,36.9,36.95,36.86,36.89,109200.0,20.3297,20.3572,20.3076,20.3242,109200.0
2013-08-20 13:30:00,36.89,36.93,36.82,36.85,130100.0,20.3242,20.3462,20.2856,20.3021,130100.0
2013-08-20 13:35:00,36.85,36.88,36.83,36.85,51000.0,20.3021,20.3186,20.2911,20.3021,51000.0
2013-08-20 13:40:00,36.84,36.88,36.83,36.88,23900.0,20.2966,20.3186,20.2911,20.3186,23900.0
2013-08-20 13:45:00,36.87,36.88,36.84,36.85,41400.0,20.3131,20.3186,20.2966,20.3021,41400.0
2013-08-20 13:50:00,36.86,36.88,36.84,36.86,25100.0,20.3076,20.3186,20.2966,20.3076,25100.0
2013-08-20 13:55:00,36.87,36.91,36.85,36.9,61600.0,20.3131,20.3352,20.3021,20.3297,61600.0
2013-08-20 14:00:00,36.91,36.95,36.9,36.95,34600.0,20.3352,20.3572,20.3297,20.3572,34600.0
2013-08-20 14:05:00,36.95,36.97,36.94,36.94,43800.0,20.3572,20.3682,20.3517,20.3517,43800.0
2013-08-20 14:10:00,36.94,36.95,36.93,36.95,11600.0,20.3517,20.3572,20.3462,20.3572,11600.0
2013-08-20 14:15:00,36.95,36.97,36.94,36.94,31600.0,20.3572,20.3682,20.3517,20.3517,31600.0
2013-08-20 14:20:00,36.93,36.98,36.93,36.97,19100.0,20.3462,20.3737,20.3462,20.3682,19100.0
2013-08-20 14:25:00,36.97,36.98,36.94,36.95,23800.0,20.3682,20.3737,20.3517,20.3572,23800.0
2013-08-20 14:30:00,36.95,36.96,36.94,36.94,24700.0,20.3572,20.3627,20.3517,20.3517,24700.0
2013-08-20 14:35:00,36.93,36.97,36.91,36.97,44400.0,20.3462,20.3682,20.3352,20.3682,44400.0
2013-08-20 14:40:00,36.96,36.97,36.95,36.96,13300.0,20.3627,20.3682,20.3572,20.3627,13300.0
2013-08-20 14:45:00,36.95,36.98,36.93,36.98,16600.0,20.3572,20.3737,20.3462,20.3737,16600.0
2013-08-20 14:50:00,36.98,37.0,36.98,36.98,14600.0,20.3737,20.3848,20.3737,20.3737,14600.0
2013-08-20 14:55:00,36.97,36.99,36.95,36.99,50300.0,20.3682,20.3793,20.3572,20.3793,50300.0
2013-08-20 15:00:00,36.98,37.0,36.96,36.97,26800.0,20.3737,20.3848,20.3627,20.3682,26800.0
2013-08-20 15:05:00,36.97,37.02,36.97,37.01,50200.0,20.3682,20.3958,20.3682,20.3903,50200.0
2013-08-20 15:10:00,37.01,37.01,37.0,37.01,12000.0,20.3903,20.3903,20.3848,20.3903,12000.0
2013-08-20 15:15:00,37.01,37.04,37.0,37.0,42800.0,20.3903,20.4068,20.3848,20.3848,42800.0
2013-08-20 15:20:00,37.0,37.02,36.98,37.02,35400.0,20.3848,20.3958,20.3737,20.3958,35400.0
2013-08-20 15:25:00,37.02,37.04,37.01,37.01,45800.0,20.3958,20.4068,20.3903,20.3903,45800.0
2013-08-20 15:30:00,37.02,37.05,36.99,37.0,38800.0,20.3958,20.4123,20.3793,20.3848,38800.0
2013-08-20 15:35:00,36.99,37.01,36.97,36.98,30200.0,20.3793,20.3903,20.3682,20.3737,30200.0
2013-08-20 15:40:00,36.99,37.02,36.96,36.96,36200.0,20.3793,20.3958,20.3627,20.3627,36200.0
2013-08-20 15:45:00,36.97,37.0,36.93,36.95,101500.0,20.3682,20.3848,20.3462,20.3572,101500.0
2013-08-20 15:50:00,36.94,36.95,36.93,36.93,70400.0,20.3517,20.3572,20.3462,20.3462,70400.0
2013-08-20 15:55:00,36.93,36.94,36.92,36.93,191100.0,20.3462,20.3517,20.3407,20.3462,191100.0
2013-08-21 09:30:00,36.9,36.96,36.81,36.88,110200.0,20.3297,20.3627,20.2801,20.3186,110200.0
2013-08-21 09:35:00,36.87,36.89,36.76,36.81,16000.0,20.3131,20.3242,20.2525,20.2801,16000.0
2013-08-21 09:40:00,36.82,36.88,36.81,36.85,19000.0,20.2856,20.3186,20.2801,20.3021,19000.0
2013-08-21 09:45:00,36.85,36.92,36.82,36.92,28900.0,20.3021,20.3407,20.2856,20.3407,28900.0
2013-08-21 09:50:00,36.91,36.91,36.86,36.88,12500.0,20.3352,20.3352,20.3076,20.3186,12500.0
2013-08-21 09:55:00,36.87,36.96,36.86,36.91,21200.0,20.3131,20.3627,20.3076,20.3352,21200.0
2013-08-21 10:00:00,36.91,37.03,36.91,37.0,33900.0,20.3352,20.4013,20.3352,20.3848,33900.0
2013-08-21 10:05:00,36.99,37.02,36.93,36.93,38900.0,20.3793,20.3958,20.3462,20.3462,38900.0
2013-08-21 10:10:00,36.92,36.99,36.91,36.92,47400.0,20.3407,20.3793,20.3352,20.3407,47400.0
2013-08-21 10:15:00,36.92,36.93,36.9,36.9,18700.0,20.3407,20.3462,20.3297,20.3297,18700.0
2013-08-21 10:20:00,36.91,36.91,36.85,36.86,18000.0,20.3352,20.3352,20.3021,20.3076,18000.0
2013-08-21 10:25:00,36.87,36.88,36.86,36.88,7500.0,20.3131,20.3186,20.3076,20.3186,7500.0
2013-08-21 10:30:00,36.88,36.93,36.85,36.86,22300.0,20.3186,20.3462,20.3021,20.3076,22300.0
2013-08-21 10:35:00,36.87,36.91,36.85,36.89,21600.0,20.3131,20.3352,20.3021,20.3242,21600.0
2013-08-21 10:40:00,36.9,36.97,36.89,36.97,12100.0,20.3297,20.3682,20.3242,20.3682,12100.0
2013-08-21 10:45:00,36.98,37.0,36.94,36.97,39400.0,20.3737,20.3848,20.3517,20.3682,39400.0
2013-08-21 10:50:00,36.96,36.97,36.95,36.95,16200.0,20.3627,20.3682,20.3572,20.3572,16200.0
2013-08-21 10:55:00,36.95,36.95,36.92,36.93,24700.0,20.3572,20.3572,20.3407,20.3462,24700.0
2013-08-21 11:00:00,36.93,36.94,36.9,36.91,16700.0,20.3462,20.3517,20.3297,20.3352,16700.0
2013-08-21 11:05:00,36.9,36.92,36.9,36.91,11600.0,20.3297,20.3407,20.3297,20.3352,11600.0
2013-08-21 11:10:00,36.9,36.91,36.87,36.88,7200.0,20.3297,20.3352,20.3131,20.3186,7200.0
2013-08-21 11:15:00,36.87,36.89,36.87,36.87,15300.0,20.3131,20.3242,20.3131,20.3131,15300.0
2013-08-21 11:20:00,36.87,36.89,36.86,36.87,9400.0,20.3131,20.3242,20.3076,20.3131,9400.0
2013-08-21 11:25:00,36.87,36.9,36.84,36.87,45000.0,20.3131,20.3297,20.2966,20.3131,45000.0
2013-08-21 11:30:00,36.86,36.9,36.86,36.9,23900.0,20.3076,20.3297,20.3076,20.3297,23900.0
2013-08-21 11:35:00,36.9,36.91,36.88,36.89,10500.0,20.3297,20.3352,20.3186,20.3242,10500.0
2013-08-21 11:40:00,36.89,36.91,36.86,36.91,17600.0,20.3242,20.3352,20.3076,20.3352,17600.0
2013-08-21 11:45:00,36.92,36.92,36.83,36.84,26300.0,20.3407,20.3407,20.2911,20.2966,26300.0
2013-08-21 11:50:00,36.85,36.87,36.84,36.86,27700.0,20.3021,20.3131,20.2966,20.3076,27700.0
2013-08-21 11:55:00,36.85,36.87,36.84,36.86,13200.0,20.3021,20.3131,20.2966,20.3076,13200.0
2013-08-21 12:00:00,36.87,36.88,36.86,36.87,7400.0,20.3131,20.3186,20.3076,20.3131,7400.0
2013-08-21 12:05:00,36.86,36.88,36.83,36.86,20200.0,20.3076,20.3186,20.2911,20.3076,20200.0
2013-08-21 12:10:00,36.86,36.9,36.83,36.9,36400.0,20.3076,20.3297,20.2911,20.3297,36400.0
2013-08-21 12:15:00,36.9,36.93,36.9,36.92,16000.0,20.3297,20.3462,20.3297,20.3407,16000.0
2013-08-21 12:20:00,36.92,36.96,36.91,36.94,28200.0,20.3407,20.3627,20.3352,20.3517,28200.0
2013-08-21 12:25:00,36.94,36.97,36.93,36.94,20700.0,20.3517,20.3682,20.3462,20.3517,20700.0
2013-08-21 12:30:00,36.95,36.96,36.9,36.92,35100.0,20.3572,20.3627,20.3297,20.3407,35100.0
2013-08-21 12:35:00,36.92,36.92,36.9,36.91,18100.0,20.3407,20.3407,20.3297,20.3352,18100.0
2013-08-21 12:40:00,36.92,36.95,36.91,36.95,14300.0,20.3407,20.3572,20.3352,20.3572,14300.0
2013-08-21 12:45:00,36.95,36.98,36.95,36.97,16300.0,20.3572,20.3737,20.3572,20.3682,16300.0
2013-08-21 12:50:00,36.98,36.98,36.96,36.98,14400.0,20.3737,20.3737,20.3627,20.3737,14400.0
2013-08-21 12:55:00,36.98,37.0,36.98,37.0,10800.0,20.3737,20.3848,20.3737,20.3848,10800.0
2013-08-21 13:00:00,37.0,37.01,36.97,37.01,22400.0,20.3848,20.3903,20.3682,20.3903,22400.0
2013-08-21 13:05:00,37.01,37.03,37.0,37.03,17800.0,20.3903,20.4013,20.3848,20.4013,17800.0
2013-08-21 13:10:00,37.03,37.03,37.0,37.01,18200.0,20.4013,20.4013,20.3848,20.3903,18200.0
2013-08-21 13:15:00,37.01,37.05,37.0,37.03,16600.0,20.3903,20.4123,20.3848,20.4013,16600.0
2013-08-21 13:20:00,37.03,37.03,37.01,37.02,7000.0,20.4013,20.4013,20.3903,20.3958,7000.0
2013-08-21 13:25:00,37.02,37.05,37.01,37.04,21400.0,20.3958,20.4123,20.3903,20.4068,21400.0
2013-08-21 13:30:00,37.03,37.08,37.03,37.06,35400.0,20.4013,20.4288,20.4013,20.4178,35400.0
2013-08-21 13:35:00,37.06,37.06,37.05,37.05,12400.0,20.4178,20.4178,20.4123,20.4123,12400.0
2013-08-21 13:40:00,37.05,37.06,37.05,37.05,26900.0,20.4123,20.4178,20.4123,20.4123,26900.0
2013-08-21 13:45:00,37.05,37.06,37.03,37.04,22500.0,20.4123,20.4178,20.4013,20.4068,22500.0
2013-08-21 13:50:00,37.05,37.08,37.03,37.08,13000.0,20.4123,20.4288,20.4013,20.4288,13000.0
2013-08-21 13:55:00,37.07,37.07,37.04,37.05,16700.0,20.4233,20.4233,20.4068,20.4123,16700.0
2013-08-21 14:00:00,37.05,37.05,36.88,36.92,84500.0,20.4123,20.4123,20.3186,20.3407,84500.0
2013-08-21 14:05:00,36.92,36.97,36.86,36.97,51700.0,20.3407,20.3682,20.3076,20.3682,51700.0
2013-08-21 14:10:00,36.97,37.01,36.94,36.94,28700.0,20.3682,20.3903,20.3517,20.3517,28700.0
2013-08-21 14:15:00,36.95,37.0,36.91,36.94,30800.0,20.3572,20.3848,20.3352,20.3517,30800.0
2013-08-21 14:20:00,36.93,36.94,36.85,36.88,25900.0,20.3462,20.3517,20.3021,20.3186,25900.0
2013-08-21 14:25:00,36.89,36.95,36.89,36.95,23900.0,20.3242,20.3572,20.3242,20.3572,23900.0
2013-08-21 14:30:00,36.96,37.02,36.95,36.99,62800.0,20.3627,20.3958,20.3572,20.3793,62800.0
2013-08-21 14:35:00,37.0,37.03,37.0,37.02,39200.0,20.3848,20.4013,20.3848,20.3958,39200.0
2013-08-21 14:40:00,37.02,37.08,37.01,37.07,49500.0,20.3958,20.4288,20.3903,20.4233,49500.0
2013-08-21 14:45:00,37.06,37.13,37.06,37.09,69000.0,20.4178,20.4564,20.4178,20.4343,69000.0
2013-08-21 14:50:00,37.1,37.15,37.09,37.15,27100.0,20.4399,20.4674,20.4343,20.4674,27100.0
2013-08-21 14:55:00,37.15,37.16,37.13,37.14,35400.0,20.4674,20.4729,20.4564,20.4619,35400.0
2013-08-21 15:00:00,37.15,37.15,37.09,37.14,35000.0,20.4674,20.4674,20.4343,20.4619,35000.0
2013-08-21 15:05:00,37.15,37.16,37.11,37.13,37100.0,20.4674,20.4729,20.4454,20.4564,37100.0
2013-08-21 15:10:00,37.12,37.19,37.11,37.18,44200.0,20.4509,20.4894,20.4454,20.4839,44200.0
2013-08-21 15:15:00,37.18,37.2,37.16,37.17,91900.0,20.4839,20.4949,20.4729,20.4784,91900.0
2013-08-21 15:20:00,37.16,37.17,37.13,37.13,36600.0,20.4729,20.4784,20.4564,20.4564,36600.0
2013-08-21 15:25:00,37.12,37.14,37.1,37.11,28100.0,20.4509,20.4619,20.4399,20.4454,28100.0
2013-08-21 15:30:00,37.1,37.12,37.09,37.12,29400.0,20.4399,20.4509,20.4343,20.4509,29400.0
2013-08-21 15:35:00,37.12,37.13,37.06,37.08,30300.0,20.4509,20.4564,20.4178,20.4288,30300.0
2013-08-21 15:40:00,37.08,37.09,37.03,37.04,33000.0,20.4288,20.4343,20.4013,20.4068,33000.0
2013-08-21 15:45:00,37.04,37.04,36.97,36.99,53300.0,20.4068,20.4068,20.3682,20.3793,53300.0
2013-08-21 15:50:00,36.98,37.0,36.95,36.95,24700.0,20.3737,20.3848,20.3572,20.3572,24700.0
2013-08-21 15:55:00,36.95,36.97,36.9,36.92,111100.0,20.3572,20.3682,20.3297,20.3407,111100.0
2013-08-22 09:30:00,37.1,37.15,37.05,37.11,55800.0,20.4399,20.4674,20.4123,20.4454,55800.0
2013-08-22 09:35:00,37.08,37.08,36.97,36.98,26500.0,20.4288,20.4288,20.3682,20.3737,26500.0
2013-08-22 09:40:00,36.97,37.01,36.96,36.99,33100.0,20.3682,20.3903,20.3627,20.3793,33100.0
2013-08-22 09:45:00,36.99,37.11,36.99,37.08,28100.0,20.3793,20.4454,20.3793,20.4288,28100.0
2013-08-22 09:50:00,37.08,37.09,37.05,37.05,31300.0,20.4288,20.4343,20.4123,20.4123,31300.0
2013-08-22 09:55:00,37.06,37.06,36.96,36.98,18400.0,20.4178,20.4178,20.3627,20.3737,18400.0
2013-08-22 10:00:00,36.98,36.99,36.94,36.94,65300.0,20.3737,20.3793,20.3517,20.3517,65300.0
2013-08-22 10:05:00,36.94,37.0,36.94,36.95,77500.0,20.3517,20.3848,20.3517,20.3572,77500.0
2013-08-22 10:10:00,36.95,36.95,36.87,36.87,34700.0,20.3572,20.3572,20.3131,20.3131,34700.0
2013-08-22 10:15:00,36.88,36.97,36.87,36.97,67500.0,20.3186,20.3682,20.3131,20.3682,67500.0
2013-08-22 10:20:00,36.97,37.04,36.97,37.03,59100.0,20.3682,20.4068,20.3682,20.4013,59100.0
2013-08-22 10:25:00,37.02,37.04,37.0,37.02,29400.0,20.3958,20.4068,20.3848,20.3958,29400.0
2013-08-22 10:30:00,37.03,37.1,37.03,37.1,12400.0,20.4013,20.4399,20.4013,20.4399,12400.0
2013-08-22 10:35:00,37.11,37.15,37.11,37.13,21700.0,20.4454,20.4674,20.4454,20.4564,21700.0
2013-08-22 10:40:00,37.13,37.17,37.13,37.16,22800.0,20.4564,20.4784,20.4564,20.4729,22800.0
2013-08-22 10:45:00,37.16,37.19,37.16,37.16,42200.0,20.4729,20.4894,20.4729,20.4729,42200.0
2013-08-22 10:50:00,37.15,37.16,37.09,37.1,16700.0,20.4674,20.4729,20.4343,20.4399,16700.0
2013-08-22 10:55:00,37.1,37.1,37.03,37.04,14600.0,20.4399,20.4399,20.4013,20.4068,14600.0
2013-08-22 11:00:00,37.04,37.06,37.04,37.05,49300.0,20.4068,20.4178,20.4068,20.4123,49300.0
2013-08-22 11:05:00,37.05,37.09,37.05,37.08,22900.0,20.4123,20.4343,20.4123,20.4288,22900.0
2013-08-22 11:10:00,37.09,37.1,37.05,37.06,43400.0,20.4343,20.4399,20.4123,20.4178,43400.0
2013-08-22 11:15:00,37.06,37.06,37.01,37.02,27600.0,20.4178,20.4178,20.3903,20.3958,27600.0
2013-08-22 11:20:00,37.02,37.03,37.0,37.01,24700.0,20.3958,20.4013,20.3848,20.3903,24700.0
2013-08-22 11:25:00,37.0,37.02,37.0,37.02,36400.0,20.3848,20.3958,20.3848,20.3958,36400.0
2013-08-22 11:30:00,37.01,37.04,37.01,37.04,31000.0,20.3903,20.4068,20.3903,20.4068,31000.0
2013-08-22 11:35:00,37.04,37.06,37.03,37.04,45900.0,20.4068,20.4178,20.4013,20.4068,45900.0
2013-08-22 11:40:00,37.05,37.07,37.04,37.05,27300.0,20.4123,20.4233,20.4068,20.4123,27300.0
2013-08-22 11:45:00,37.06,37.1,37.05,37.08,32300.0,20.4178,20.4399,20.4123,20.4288,32300.0
2013-08-22 11:50:00,37.08,37.1,37.05,37.07,48400.0,20.4288,20.4399,20.4123,20.4233,48400.0
2013-08-22 11:55:00,37.07,37.09,37.06,37.07,41400.0,20.4233,20.4343,20.4178,20.4233,41400.0
2013-08-22 12:00:00,37.08,37.12,37.07,37.11,26600.0,20.4288,20.4509,20.4233,20.4454,26600.0
2013-08-22 12:05:00,37.12,37.14,37.11,37.12,30600.0,20.4509,20.4619,20.4454,20.4509,30600.0
2013-08-22 12:10:00,37.12,37.14,37.12,37.13,11400.0,20.4509,20.4619,20.4509,20.4564,11400.0
2013-08-22 12:15:00,37.12,37.13,37.09,37.09,18500.0,20.4509,20.4564,20.4343,20.4343,18500.0
2013-08-22 12:20:00,37.09,37.11,37.06,37.1,15700.0,20.4343,20.4454,20.4178,20.4399,15700.0
2013-08-22 12:25:00,37.1,37.17,37.1,37.16,17200.0,20.4399,20.4784,20.4399,20.4729,17200.0
2013-08-22 12:30:00,37.16,37.19,37.16,37.18,10700.0,20.4729,20.4894,20.4729,20.4839,10700.0
2013-08-22 12:35:00,37.19,37.22,37.18,37.18,10000.0,20.4894,20.506,20.4839,20.4839,10000.0
2013-08-22 12:40:00,37.18,37.19,37.13,37.13,12600.0,20.4839,20.4894,20.4564,20.4564,12600.0
2013-08-22 12:45:00,37.13,37.16,37.12,37.12,12900.0,20.4564,20.4729,20.4509,20.4509,12900.0
2013-08-22 12:50:00,37.13,37.13,37.1,37.1,10500.0,20.4564,20.4564,20.4399,20.4399,10500.0
2013-08-22 12:55:00,37.11,37.15,37.09,37.14,13100.0,20.4454,20.4674,20.4343,20.4619,13100.0
2013-08-22 13:00:00,37.15,37.17,37.14,37.17,3300.0,20.4674,20.4784,20.4619,20.4784,3300.0
2013-08-22 13:05:00,37.17,37.17,37.12,37.14,6200.0,20.4784,20.4784,20.4509,20.4619,6200.0
2013-08-22 13:10:00,37.13,37.19,37.13,37.17,9900.0,20.4564,20.4894,20.4564,20.4784,9900.0
2013-08-22 13:15:00,37.17,37.17,37.16,37.17,5000.0,20.4784,20.4784,20.4729,20.4784,5000.0
2013-08-22 13:20:00,37.17,37.17,37.12,37.12,10700.0,20.4784,20.4784,20.4509,20.4509,10700.0
2013-08-22 13:25:00,37.13,37.15,37.12,37.14,12400.0,20.4564,20.4674,20.4509,20.4619,12400.0
2013-08-22 13:30:00,37.15,37.24,37.15,37.22,22400.0,20.4674,20.517,20.4674,20.506,22400.0
2013-08-22 13:35:00,37.21,37.23,37.2,37.22,6100.0,20.5005,20.5115,20.4949,20.506,6100.0
2013-08-22 13:40:00,37.22,37.24,37.21,37.24,6200.0,20.506,20.517,20.5005,20.517,6200.0
2013-08-22 13:45:00,37.24,37.24,37.21,37.21,4200.0,20.517,20.517,20.5005,20.5005,4200.0
2013-08-22 13:50:00,37.2,37.21,37.2,37.21,4200.0,20.4949,20.5005,20.4949,20.5005,4200.0
2013-08-22 13:55:00,37.2,37.2,37.18,37.19,7900.0,20.4949,20.4949,20.4839,20.4894,7900.0
2013-08-22 14:00:00,37.19,37.21,37.19,37.2,7800.0,20.4894,20.5005,20.4894,20.4949,7800.0
2013-08-22 14:05:00,37.2,37.2,37.17,37.18,9300.0,20.4949,20.4949,20.4784,20.4839,9300.0
2013-08-22 14:10:00,37.18,37.19,37.14,37.19,12500.0,20.4839,20.4894,20.4619,20.4894,12500.0
2013-08-22 14:15:00,37.19,37.19,37.15,37.16,6600.0,20.4894,20.4894,20.4674,20.4729,6600.0
2013-08-22 14:20:00,37.16,37.17,37.15,37.16,3600.0,20.4729,20.4784,20.4674,20.4729,3600.0
2013-08-22 14:25:00,37.16,37.2,37.15,37.2,9600.0,20.4729,20.4949,20.4674,20.4949,9600.0
2013-08-22 14:30:00,37.19,37.21,37.17,37.21,9300.0,20.4894,20.5005,20.4784,20.5005,9300.0
2013-08-22 14:35:00,37.2,37.2,37.16,37.17,9400.0,20.4949,20.4949,20.4729,20.4784,9400.0
2013-08-22 14:40:00,37.17,37.17,37.14,37.14,5500.0,20.4784,20.4784,20.4619,20.4619,5500.0
2013-08-22 14:45:00,37.15,37.18,37.15,37.18,11300.0,20.4674,20.4839,20.4674,20.4839,11300.0
2013-08-22 14:50:00,37.18,37.18,37.14,37.15,17100.0,20.4839,20.4839,20.4619,20.4674,17100.0
2013-08-22 14:55:00,37.15,37.16,37.1,37.1,13300.0,20.4674,20.4729,20.4399,20.4399,13300.0
2013-08-22 15:00:00,37.11,37.15,37.07,37.07,25900.0,20.4454,20.4674,20.4233,20.4233,25900.0
2013-08-22 15:05:00,37.08,37.1,37.08,37.09,11100.0,20.4288,20.4399,20.4288,20.4343,11100.0
2013-08-22 15:10:00,37.1,37.13,37.09,37.12,37900.0,20.4399,20.4564,20.4343,20.4509,37900.0
2013-08-22 15:15:00,37.13,37.13,37.09,37.11,25500.0,20.4564,20.4564,20.4343,20.4454,25500.0
2013-08-22 15:20:00,37.12,37.14,37.11,37.14,11000.0,20.4509,20.4619,20.4454,20.4619,11000.0
2013-08-22 15:25:00,37.13,37.13,37.08,37.09,54500.0,20.4564,20.4564,20.4288,20.4343,54500.0
2013-08-22 15:30:00,37.1,37.14,37.09,37.14,43400.0,20.4399,20.4619,20.4343,20.4619,43400.0
2013-08-22 15:35:00,37.14,37.18,37.11,37.17,112100.0,20.4619,20.4839,20.4454,20.4784,112100.0
2013-08-22 15:40:00,37.16,37.17,37.15,37.16,39300.0,20.4729,20.4784,20.4674,20.4729,39300.0
2013-08-22 15:45:00,37.17,37.17,37.16,37.16,78800.0,20.4784,20.4784,20.4729,20.4729,78800.0
2013-08-22 15:50:00,37.16,37.17,37.16,37.17,47800.0,20.4729,20.4784,20.4729,20.4784,47800.0
2013-08-22 15:55:00,37.17,37.17,37.09,37.11,267500.0,20.4784,20.4784,20.4343,20.4454,267500.0
2013-08-23 09:30:00,37.19,37.26,37.1,37.13,73100.0,20.4894,20.528,20.4399,20.4564,73100.0
2013-08-23 09:35:00,37.11,37.12,37.01,37.01,39200.0,20.4454,20.4509,20.3903,20.3903,39200.0
2013-08-23 09:40:00,37.01,37.08,36.96,37.04,42500.0,20.3903,20.4288,20.3627,20.4068,42500.0
2013-08-23 09:45:00,37.03,37.05,36.98,37.03,26800.0,20.4013,20.4123,20.3737,20.4013,26800.0
2013-08-23 09:50:00,37.03,37.04,36.96,37.04,47900.0,20.4013,20.4068,20.3627,20.4068,47900.0
2013-08-23 09:55:00,37.04,37.05,37.0,37.01,43400.0,20.4068,20.4123,20.3848,20.3903,43400.0
2013-08-23 10:00:00,37.0,37.06,36.96,37.01,125000.0,20.3848,20.4178,20.3627,20.3903,125000.0
2013-08-23 10:05:00,37.0,37.01,36.95,36.99,82900.0,20.3848,20.3903,20.3572,20.3793,82900.0
2013-08-23 10:10:00,36.98,37.03,36.97,36.98,74300.0,20.3737,20.4013,20.3682,20.3737,74300.0
2013-08-23 10:15:00,36.98,37.06,36.98,37.02,98200.0,20.3737,20.4178,20.3737,20.3958,98200.0
2013-08-23 10:20:00,37.02,37.05,37.0,37.05,56700.0,20.3958,20.4123,20.3848,20.4123,56700.0
2013-08-23 10:25:00,37.05,37.1,37.05,37.07,77900.0,20.4123,20.4399,20.4123,20.4233,77900.0
2013-08-23 10:30:00,37.07,37.1,37.06,37.1,33500.0,20.4233,20.4399,20.4178,20.4399,33500.0
2013-08-23 10:35:00,37.1,37.11,37.04,37.04,36100.0,20.4399,20.4454,20.4068,20.4068,36100.0
2013-08-23 10:40:00,37.05,37.09,37.02,37.08,82000.0,20.4123,20.4343,20.3958,20.4288,82000.0
2013-08-23 10:45:00,37.09,37.12,37.07,37.09,27600.0,20.4343,20.4509,20.4233,20.4343,27600.0
2013-08-23 10:50:00,37.1,37.11,37.02,37.07,30300.0,20.4399,20.4454,20.3958,20.4233,30300.0
2013-08-23 10:55:00,37.08,37.11,37.06,37.06,51900.0,20.4288,20.4454,20.4178,20.4178,51900.0
2013-08-23 11:00:00,37.06,37.08,37.02,37.03,39500.0,20.4178,20.4288,20.3958,20.4013,39500.0
2013-08-23 11:05:00,37.04,37.04,37.02,37.02,22600.0,20.4068,20.4068,20.3958,20.3958,22600.0
2013-08-23 11:10:00,37.02,37.05,37.0,37.03,33000.0,20.3958,20.4123,20.3848,20.4013,33000.0
2013-08-23 11:15:00,37.02,37.03,37.0,37.01,21400.0,20.3958,20.4013,20.3848,20.3903,21400.0
2013-08-23 11:20:00,37.0,37.02,36.98,36.99,67900.0,20.3848,20.3958,20.3737,20.3793,67900.0
2013-08-23 11:25:00,37.0,37.0,36.95,36.97,52100.0,20.3848,20.3848,20.3572,20.3682,52100.0
2013-08-23 11:30:00,36.98,37.0,36.97,36.97,21500.0,20.3737,20.3848,20.3682,20.3682,21500.0
2013-08-23 11:35:00,36.97,36.97,36.95,36.96,21400.0,20.3682,20.3682,20.3572,20.3627,21400.0
2013-08-23 11:40:00,36.96,37.02,36.95,37.02,33500.0,20.3627,20.3958,20.3572,20.3958,33500.0
2013-08-23 11:45:00,37.03,37.06,37.01,37.06,21900.0,20.4013,20.4178,20.3903,20.4178,21900.0
2013-08-23 11:50:00,37.05,37.06,37.02,37.06,24000.0,20.4123,20.4178,20.3958,20.4178,24000.0
2013-08-23 11:55:00,37.07,37.08,37.04,37.06,35600.0,20.4233,20.4288,20.4068,20.4178,35600.0
2013-08-23 12:00:00,37.05,37.08,37.05,37.07,17300.0,20.4123,20.4288,20.4123,20.4233,17300.0
2013-08-23 12:05:00,37.07,37.08,37.05,37.05,14200.0,20.4233,20.4288,20.4123,20.4123,14200.0
2013-08-23 12:10:00,37.04,37.07,37.04,37.06,18400.0,20.4068,20.4233,20.4068,20.4178,18400.0
2013-08-23 12:15:00,37.06,37.06,37.01,37.05,21300.0,20.4178,20.4178,20.3903,20.4123,21300.0
2013-08-23 12:20:00,37.05,37.05,37.02,37.04,12300.0,20.4123,20.4123,20.3958,20.4068,12300.0
2013-08-23 12:25:00,37.05,37.05,37.01,37.01,15400.0,20.4123,20.4123,20.3903,20.3903,15400.0
2013-08-23 12:30:00,37.02,37.05,37.02,37.05,13400.0,20.3958,20.4123,20.3958,20.4123,13400.0
2013-08-23 12:35:00,37.04,37.08,37.03,37.08,35900.0,20.4068,20.4288,20.4013,20.4288,35900.0
2013-08-23 12:40:00,37.08,37.08,37.04,37.04,14600.0,20.4288,20.4288,20.4068,20.4068,14600.0
2013-08-23 12:45:00,37.03,37.05,37.02,37.02,14100.0,20.4013,20.4123,20.3958,20.3958,14100.0
2013-08-23 12:50:00,37.01,37.04,36.98,37.03,14300.0,20.3903,20.4068,20.3737,20.4013,14300.0
2013-08-23 12:55:00,37.04,37.08,37.03,37.06,30900.0,20.4068,20.4288,20.4013,20.4178,30900.0
2013-08-23 13:00:00,37.06,37.08,37.05,37.07,12600.0,20.4178,20.4288,20.4123,20.4233,12600.0
2013-08-23 13:05:00,37.08,37.1,37.06,37.1,12500.0,20.4288,20.4399,20.4178,20.4399,12500.0
2013-08-23 13:10:00,37.1,37.1,37.09,37.1,9900.0,20.4399,20.4399,20.4343,20.4399,9900.0
2013-08-23 13:15:00,37.1,37.1,37.08,37.09,20500.0,20.4399,20.4399,20.4288,20.4343,20500.0
2013-08-23 13:20:00,37.08,37.11,37.08,37.11,5400.0,20.4288,20.4454,20.4288,20.4454,5400.0
2013-08-23 13:25:00,37.11,37.14,37.1,37.14,11100.0,20.4454,20.4619,20.4399,20.4619,11100.0
2013-08-23 13:30:00,37.14,37.14,37.12,37.13,8500.0,20.4619,20.4619,20.4509,20.4564,8500.0
2013-08-23 13:35:00,37.12,37.18,37.12,37.17,18600.0,20.4509,20.4839,20.4509,20.4784,18600.0
2013-08-23 13:40:00,37.16,37.16,37.14,37.14,9000.0,20.4729,20.4729,20.4619,20.4619,9000.0
2013-08-23 13:45:00,37.15,37.17,37.14,37.16,22200.0,20.4674,20.4784,20.4619,20.4729,22200.0
2013-08-23 13:50:00,37.16,37.21,37.16,37.2,14700.0,20.4729,20.5005,20.4729,20.4949,14700.0
2013-08-23 13:55:00,37.2,37.21,37.19,37.2,13100.0,20.4949,20.5005,20.4894,20.4949,13100.0
2013-08-23 14:00:00,37.2,37.2,37.15,37.17,20400.0,20.4949,20.4949,20.4674,20.4784,20400.0
2013-08-23 14:05:00,37.18,37.19,37.17,37.17,16200.0,20.4839,20.4894,20.4784,20.4784,16200.0
2013-08-23 14:10:00,37.18,37.19,37.16,37.17,13200.0,20.4839,20.4894,20.4729,20.4784,13200.0
2013-08-23 14:15:00,37.16,37.16,37.15,37.15,9000.0,20.4729,20.4729,20.4674,20.4674,9000.0
2013-08-23 14:20:00,37.16,37.16,37.15,37.16,15600.0,20.4729,20.4729,20.4674,20.4729,15600.0
2013-08-23 14:25:00,37.16,37.2,37.16,37.19,15200.0,20.4729,20.4949,20.4729,20.4894,15200.0
2013-08-23 14:30:00,37.19,37.22,37.18,37.22,8400.0,20.4894,20.506,20.4839,20.506,8400.0
2013-08-23 14:35:00,37.21,37.21,37.18,37.2,16700.0,20.5005,20.5005,20.4839,20.4949,16700.0
2013-08-23 14:40:00,37.19,37.2,37.17,37.2,11000.0,20.4894,20.4949,20.4784,20.4949,11000.0
2013-08-23 14:45:00,37.2,37.21,37.2,37.21,7400.0,20.4949,20.5005,20.4949,20.5005,7400.0
2013-08-23 14:50:00,37.21,37.22,37.2,37.22,9300.0,20.5005,20.506,20.4949,20.506,9300.0
2013-08-23 14:55:00,37.22,37.26,37.21,37.26,11000.0,20.506,20.528,20.5005,20.528,11000.0
2013-08-23 15:00:00,37.25,37.26,37.23,37.24,21800.0,20.5225,20.528,20.5115,20.517,21800.0
2013-08-23 15:05:00,37.24,37.24,37.23,37.24,15900.0,20.517,20.517,20.5115,20.517,15900.0
2013-08-23 15:10:00,37.23,37.24,37.21,37.22,24800.0,20.5115,20.517,20.5005,20.506,24800.0
2013-08-23 15:15:00,37.21,37.22,37.16,37.17,51600.0,20.5005,20.506,20.4729,20.4784,51600.0
2013-08-23 15:20:00,37.18,37.18,37.15,37.16,24400.0,20.4839,20.4839,20.4674,20.4729,24400.0
2013-08-23 15:25:00,37.16,37.18,37.15,37.16,88700.0,20.4729,20.4839,20.4674,20.4729,88700.0
2013-08-23 15:30:00,37.16,37.17,37.15,37.16,74200.0,20.4729,20.4784,20.4674,20.4729,74200.0
2013-08-23 15:35:00,37.16,37.17,37.12,37.15,152100.0,20.4729,20.4784,20.4509,20.4674,152100.0
2013-08-23 15:40:00,37.15,37.15,37.12,37.13,58500.0,20.4674,20.4674,20.4509,20.4564,58500.0
2013-08-23 15:45:00,37.13,37.24,37.13,37.24,94200.0,20.4564,20.517,20.4564,20.517,94200.0
2013-08-23 15:50:00,37.24,37.27,37.22,37.23,111900.0,20.517,20.5335,20.506,20.5115,111900.0
2013-08-23 15:55:00,37.23,37.25,37.2,37.22,171700.0,20.5115,20.5225,20.4949,20.506,171700.0
2013-08-26 09:30:00,37.35,37.45,37.31,37.32,45600.0,20.5776,20.6327,20.5556,20.5611,45600.0
2013-08-26 09:35:00,37.32,37.36,37.22,37.31,56500.0,20.5611,20.5831,20.506,20.5556,56500.0
2013-08-26 09:40:00,37.3,37.3,37.26,37.3,12200.0,20.55,20.55,20.528,20.55,12200.0
2013-08-26 09:45:00,37.31,37.34,37.28,37.31,39400.0,20.5556,20.5721,20.539,20.5556,39400.0
2013-08-26 09:50:00,37.32,37.41,37.32,37.41,77600.0,20.5611,20.6106,20.5611,20.6106,77600.0
2013-08-26 09:55:00,37.41,37.44,37.37,37.41,43800.0,20.6106,20.6272,20.5886,20.6106,43800.0
2013-08-26 10:00:00,37.41,37.45,37.33,37.34,33500.0,20.6106,20.6327,20.5666,20.5721,33500.0
2013-08-26 10:05:00,37.34,37.34,37.27,37.3,33800.0,20.5721,20.5721,20.5335,20.55,33800.0
2013-08-26 10:10:00,37.29,37.29,37.2,37.22,86200.0,20.5445,20.5445,20.4949,20.506,86200.0
2013-08-26 10:15:00,37.22,37.26,37.2,37.23,32400.0,20.506,20.528,20.4949,20.5115,32400.0
2013-08-26 10:20:00,37.22,37.23,37.18,37.19,33800.0,20.506,20.5115,20.4839,20.4894,33800.0
2013-08-26 10:25:00,37.2,37.2,37.14,37.15,34500.0,20.4949,20.4949,20.4619,20.4674,34500.0
2013-08-26 10:30:00,37.15,37.16,37.14,37.14,23200.0,20.4674,20.4729,20.4619,20.4619,23200.0
2013-08-26 10:35:00,37.15,37.21,37.14,37.21,14300.0,20.4674,20.5005,20.4619,20.5005,14300.0
2013-08-26 10:40:00,37.21,37.26,37.2,37.25,19600.0,20.5005,20.528,20.4949,20.5225,19600.0
2013-08-26 10:45:00,37.25,37.25,37.2,37.23,14700.0,20.5225,20.5225,20.4949,20.5115,14700.0
2013-08-26 10:50:00,37.23,37.24,37.21,37.22,13800.0,20.5115,20.517,20.5005,20.506,13800.0
2013-08-26 10:55:00,37.23,37.25,37.23,37.25,13400.0,20.5115,20.5225,20.5115,20.5225,13400.0
2013-08-26 11:00:00,37.25,37.26,37.23,37.24,36300.0,20.5225,20.528,20.5115,20.517,36300.0
2013-08-26 11:05:00,37.23,37.25,37.23,37.23,21500.0,20.5115,20.5225,20.5115,20.5115,21500.0
2013-08-26 11:10:00,37.24,37.29,37.23,37.29,69200.0,20.517,20.5445,20.5115,20.5445,69200.0
2013-08-26 11:15:00,37.3,37.32,37.28,37.32,56700.0,20.55,20.5611,20.539,20.5611,56700.0
2013-08-26 11:20:00,37.32,37.33,37.28,37.29,34700.0,20.5611,20.5666,20.539,20.5445,34700.0
2013-08-26 11:25:00,37.3,37.31,37.27,37.28,24600.0,20.55,20.5556,20.5335,20.539,24600.0
2013-08-26 11:30:00,37.27,37.28,37.26,37.26,22700.0,20.5335,20.539,20.528,20.528,22700.0
2013-08-26 11:35:00,37.27,37.3,37.26,37.26,39900.0,20.5335,20.55,20.528,20.528,39900.0
2013-08-26 11:40:00,37.26,37.27,37.22,37.23,25500.0,20.528,20.5335,20.506,20.5115,25500.0
2013-08-26 11:45:00,37.21,37.23,37.2,37.2,27400.0,20.5005,20.5115,20.4949,20.4949,27400.0
2013-08-26 11:50:00,37.21,37.21,37.18,37.18,16600.0,20.5005,20.5005,20.4839,20.4839,16600.0
2013-08-26 11:55:00,37.18,37.2,37.18,37.2,18400.0,20.4839,20.4949,20.4839,20.4949,18400.0
2013-08-26 12:00:00,37.2,37.25,37.2,37.25,21500.0,20.4949,20.5225,20.4949,20.5225,21500.0
2013-08-26 12:05:00,37.25,37.27,37.24,37.27,52300.0,20.5225,20.5335,20.517,20.5335,52300.0
2013-08-26 12:10:00,37.27,37.27,37.25,37.27,38800.0,20.5335,20.5335,20.5225,20.5335,38800.0
2013-08-26 12:15:00,37.27,37.27,37.23,37.25,21100.0,20.5335,20.5335,20.5115,20.5225,21100.0
2013-08-26 12:20:00,37.25,37.26,37.24,37.25,17800.0,20.5225,20.528,20.517,20.5225,17800.0
2013-08-26 12:25:00,37.24,37.24,37.23,37.23,23200.0,20.517,20.517,20.5115,20.5115,23200.0
2013-08-26 12:30:00,37.25,37.26,37.24,37.25,27100.0,20.5225,20.528,20.517,20.5225,27100.0
2013-08-26 12:35:00,37.25,37.25,37.22,37.23,17400.0,20.5225,20.5225,20.506,20.5115,17400.0
2013-08-26 12:40:00,37.23,37.23,37.22,37.23,30100.0,20.5115,20.5115,20.506,20.5115,30100.0
2013-08-26 12:45:00,37.23,37.23,37.22,37.23,9100.0,20.5115,20.5115,20.506,20.5115,9100.0
2013-08-26 12:50:00,37.23,37.26,37.23,37.26,20200.0,20.5115,20.528,20.5115,20.528,20200.0
2013-08-26 12:55:00,37.26,37.27,37.25,37.25,28300.0,20.528,20.5335,20.5225,20.5225,28300.0
2013-08-26 13:00:00,37.26,37.27,37.26,37.27,20600.0,20.528,20.5335,20.528,20.5335,20600.0
2013-08-26 13:05:00,37.27,37.29,37.27,37.29,19100.0,20.5335,20.5445,20.5335,20.5445,19100.0
2013-08-26 13:10:00,37.29,37.3,37.29,37.3,22500.0,20.5445,20.55,20.5445,20.55,22500.0
2013-08-26 13:15:00,37.3,37.31,37.29,37.3,25300.0,20.55,20.5556,20.5445,20.55,25300.0
2013-08-26 13:20:00,37.3,37.31,37.29,37.3,42700.0,20.55,20.5556,20.5445,20.55,42700.0
2013-08-26 13:25:00,37.3,37.31,37.28,37.28,29700.0,20.55,20.5556,20.539,20.539,29700.0
2013-08-26 13:30:00,37.29,37.29,37.27,37.27,24000.0,20.5445,20.5445,20.5335,20.5335,24000.0
2013-08-26 13:35:00,37.27,37.27,37.24,37.25,36100.0,20.5335,20.5335,20.517,20.5225,36100.0
2013-08-26 13:40:00,37.25,37.25,37.15,37.17,47300.0,20.5225,20.5225,20.4674,20.4784,47300.0
2013-08-26 13:45:00,37.17,37.19,37.16,37.17,43400.0,20.4784,20.4894,20.4729,20.4784,43400.0
2013-08-26 13:50:00,37.17,37.18,37.16,37.17,25700.0,20.4784,20.4839,20.4729,20.4784,25700.0
2013-08-26 13:55:00,37.18,37.21,37.15,37.15,39600.0,20.4839,20.5005,20.4674,20.4674,39600.0
2013-08-26 14:00:00,37.15,37.16,37.1,37.12,82300.0,20.4674,20.4729,20.4399,20.4509,82300.0
2013-08-26 14:05:00,37.11,37.12,37.06,37.06,37000.0,20.4454,20.4509,20.4178,20.4178,37000.0
2013-08-26 14:10:00,37.07,37.08,37.05,37.05,19900.0,20.4233,20.4288,20.4123,20.4123,19900.0
2013-08-26 14:15:00,37.05,37.08,37.04,37.06,48000.0,20.4123,20.4288,20.4068,20.4178,48000.0
2013-08-26 14:20:00,37.07,37.08,37.05,37.05,31300.0,20.4233,20.4288,20.4123,20.4123,31300.0
2013-08-26 14:25:00,37.06,37.06,37.05,37.05,8500.0,20.4178,20.4178,20.4123,20.4123,8500.0
2013-08-26 14:30:00,37.05,37.06,37.05,37.05,12600.0,20.4123,20.4178,20.4123,20.4123,12600.0
2013-08-26 14:35:00,37.06,37.06,37.03,37.04,46400.0,20.4178,20.4178,20.4013,20.4068,46400.0
2013-08-26 14:40:00,37.04,37.07,37.02,37.03,69300.0,20.4068,20.4233,20.3958,20.4013,69300.0
2013-08-26 14:45:00,37.02,37.05,37.02,37.03,29300.0,20.3958,20.4123,20.3958,20.4013,29300.0
2013-08-26 14:50:00,37.04,37.04,37.02,37.04,35400.0,20.4068,20.4068,20.3958,20.4068,35400.0
2013-08-26 14:55:00,37.03,37.04,37.03,37.04,9900.0,20.4013,20.4068,20.4013,20.4068,9900.0
2013-08-26 15:00:00,37.04,37.05,37.03,37.05,39200.0,20.4068,20.4123,20.4013,20.4123,39200.0
2013-08-26 15:05:00,37.05,37.05,37.03,37.04,44500.0,20.4123,20.4123,20.4013,20.4068,44500.0
2013-08-26 15:10:00,37.04,37.04,36.92,36.92,72100.0,20.4068,20.4068,20.3407,20.3407,72100.0
2013-08-26 15:15:00,36.92,36.97,36.91,36.94,51800.0,20.3407,20.3682,20.3352,20.3517,51800.0
2013-08-26 15:20:00,36.95,36.95,36.88,36.91,55100.0,20.3572,20.3572,20.3186,20.3352,55100.0
2013-08-26 15:25:00,36.92,36.94,36.87,36.93,102900.0,20.3407,20.3517,20.3131,20.3462,102900.0
2013-08-26 15:30:00,36.93,36.99,36.92,36.98,51100.0,20.3462,20.3793,20.3407,20.3737,51100.0
2013-08-26 15:35:00,36.97,37.0,36.96,36.98,127700.0,20.3682,20.3848,20.3627,20.3737,127700.0
2013-08-26 15:40:00,36.99,37.02,36.97,36.98,82300.0,20.3793,20.3958,20.3682,20.3737,82300.0
2013-08-26 15:45:00,36.97,37.01,36.96,36.99,61600.0,20.3682,20.3903,20.3627,20.3793,61600.0
2013-08-26 15:50:00,36.99,37.02,36.95,37.02,77300.0,20.3793,20.3958,20.3572,20.3958,77300.0
2013-08-26 15:55:00,37.02,37.06,36.99,37.0,397000.0,20.3958,20.4178,20.3793,20.3848,397000.0
2013-08-27 09:30:00,36.81,37.0,36.79,36.95,86600.0,20.2801,20.3848,20.2691,20.3572,86600.0
2013-08-27 09:35:00,36.95,36.95,36.76,36.81,50700.0,20.3572,20.3572,20.2525,20.2801,50700.0
2013-08-27 09:40:00,36.79,36.88,36.79,36.85,38100.0,20.2691,20.3186,20.2691,20.3021,38100.0
2013-08-27 09:45:00,36.85,37.0,36.8,36.99,95600.0,20.3021,20.3848,20.2746,20.3793,95600.0
2013-08-27 09:50:00,37.0,37.06,37.0,37.04,48600.0,20.3848,20.4178,20.3848,20.4068,48600.0
2013-08-27 09:55:00,37.04,37.06,37.0,37.03,29400.0,20.4068,20.4178,20.3848,20.4013,29400.0
2013-08-27 10:00:00,37.02,37.02,36.99,36.99,77100.0,20.3958,20.3958,20.3793,20.3793,77100.0
2013-08-27 10:05:00,37.0,37.0,36.93,36.99,41300.0,20.3848,20.3848,20.3462,20.3793,41300.0
2013-08-27 10:10:00,37.0,37.0,36.95,36.98,60800.0,20.3848,20.3848,20.3572,20.3737,60800.0
2013-08-27 10:15:00,36.97,36.98,36.87,36.88,95700.0,20.3682,20.3737,20.3131,20.3186,95700.0
2013-08-27 10:20:00,36.89,36.91,36.88,36.89,78700.0,20.3242,20.3352,20.3186,20.3242,78700.0
2013-08-27 10:25:00,36.88,36.91,36.87,36.88,88400.0,20.3186,20.3352,20.3131,20.3186,88400.0
2013-08-27 10:30:00,36.88,36.94,36.88,36.91,51600.0,20.3186,20.3517,20.3186,20.3352,51600.0
2013-08-27 10:35:00,36.9,36.92,36.88,36.91,26700.0,20.3297,20.3407,20.3186,20.3352,26700.0
2013-08-27 10:40:00,36.9,37.0,36.9,37.0,23100.0,20.3297,20.3848,20.3297,20.3848,23100.0
2013-08-27 10:45:00,37.0,37.0,36.95,36.96,26100.0,20.3848,20.3848,20.3572,20.3627,26100.0
2013-08-27 10:50:00,36.96,36.99,36.93,36.99,12300.0,20.3627,20.3793,20.3462,20.3793,12300.0
2013-08-27 10:55:00,36.99,37.0,36.97,37.0,27800.0,20.3793,20.3848,20.3682,20.3848,27800.0
2013-08-27 11:00:00,37.0,37.0,36.99,37.0,27600.0,20.3848,20.3848,20.3793,20.3848,27600.0
2013-08-27 11:05:00,37.0,37.0,36.94,36.94,43700.0,20.3848,20.3848,20.3517,20.3517,43700.0
2013-08-27 11:10:00,36.94,36.96,36.94,36.94,16600.0,20.3517,20.3627,20.3517,20.3517,16600.0
2013-08-27 11:15:00,36.95,36.98,36.94,36.96,12300.0,20.3572,20.3737,20.3517,20.3627,12300.0
2013-08-27 11:20:00,36.97,37.0,36.97,37.0,73700.0,20.3682,20.3848,20.3682,20.3848,73700.0
2013-08-27 11:25:00,37.0,37.05,36.99,37.04,33600.0,20.3848,20.4123,20.3793,20.4068,33600.0
2013-08-27 11:30:00,37.03,37.06,37.02,37.02,24800.0,20.4013,20.4178,20.3958,20.3958,24800.0
2013-08-27 11:35:00,37.02,37.02,36.99,37.0,31400.0,20.3958,20.3958,20.3793,20.3848,31400.0
2013-08-27 11:40:00,37.01,37.04,37.0,37.0,21000.0,20.3903,20.4068,20.3848,20.3848,21000.0
2013-08-27 11:45:00,37.0,37.03,37.0,37.01,16900.0,20.3848,20.4013,20.3848,20.3903,16900.0
2013-08-27 11:50:00,37.01,37.02,36.97,37.0,23600.0,20.3903,20.3958,20.3682,20.3848,23600.0
2013-08-27 11:55:00,36.99,37.02,36.99,37.01,20400.0,20.3793,20.3958,20.3793,20.3903,20400.0
2013-08-27 12:00:00,37.01,37.01,36.97,37.0,15800.0,20.3903,20.3903,20.3682,20.3848,15800.0
2013-08-27 12:05:00,36.99,37.01,36.98,36.99,31600.0,20.3793,20.3903,20.3737,20.3793,31600.0
2013-08-27 12:10:00,37.0,37.0,36.98,36.98,12700.0,20.3848,20.3848,20.3737,20.3737,12700.0
2013-08-27 12:15:00,36.99,37.0,36.97,36.98,14900.0,20.3793,20.3848,20.3682,20.3737,14900.0
2013-08-27 12:20:00,36.98,36.99,36.97,36.98,7000.0,20.3737,20.3793,20.3682,20.3737,7000.0
2013-08-27 12:25:00,36.98,37.01,36.98,36.98,12100.0,20.3737,20.3903,20.3737,20.3737,12100.0
2013-08-27 12:30:00,36.98,37.0,36.98,37.0,7000.0,20.3737,20.3848,20.3737,20.3848,7000.0
2013-08-27 12:35:00,37.0,37.01,36.97,36.98,44100.0,20.3848,20.3903,20.3682,20.3737,44100.0
2013-08-27 12:40:00,36.98,37.0,36.96,36.98,24900.0,20.3737,20.3848,20.3627,20.3737,24900.0
2013-08-27 12:45:00,36.97,36.98,36.95,36.98,10300.0,20.3682,20.3737,20.3572,20.3737,10300.0
2013-08-27 12:50:00,36.98,36.98,36.95,36.98,21500.0,20.3737,20.3737,20.3572,20.3737,21500.0
2013-08-27 12:55:00,36.98,37.0,36.97,36.98,33100.0,20.3737,20.3848,20.3682,20.3737,33100.0
2013-08-27 13:00:00,36.98,37.0,36.98,36.99,13100.0,20.3737,20.3848,20.3737,20.3793,13100.0
2013-08-27 13:05:00,37.0,37.02,36.99,37.02,16400.0,20.3848,20.3958,20.3793,20.3958,16400.0
2013-08-27 13:10:00,37.03,37.05,37.03,37.05,11100.0,20.4013,20.4123,20.4013,20.4123,11100.0
2013-08-27 13:15:00,37.06,37.06,37.03,37.05,12500.0,20.4178,20.4178,20.4013,20.4123,12500.0
2013-08-27 13:20:00,37.05,37.07,37.04,37.07,5100.0,20.4123,20.4233,20.4068,20.4233,5100.0
2013-08-27 13:25:00,37.07,37.07,37.04,37.05,17100.0,20.4233,20.4233,20.4068,20.4123,17100.0
2013-08-27 13:30:00,37.05,37.05,37.03,37.03,18800.0,20.4123,20.4123,20.4013,20.4013,18800.0
2013-08-27 13:35:00,37.04,37.09,37.03,37.07,28900.0,20.4068,20.4343,20.4013,20.4233,28900.0
2013-08-27 13:40:00,37.07,37.1,37.07,37.09,23400.0,20.4233,20.4399,20.4233,20.4343,23400.0
2013-08-27 13:45:00,37.1,37.14,37.09,37.14,25400.0,20.4399,20.4619,20.4343,20.4619,25400.0
2013-08-27 13:50:00,37.14,37.15,37.14,37.15,15600.0,20.4619,20.4674,20.4619,20.4674,15600.0
2013-08-27 13:55:00,37.14,37.15,37.12,37.12,27400.0,20.4619,20.4674,20.4509,20.4509,27400.0
2013-08-27 14:00:00,37.12,37.12,37.09,37.11,14000.0,20.4509,20.4509,20.4343,20.4454,14000.0
2013-08-27 14:05:00,37.11,37.12,37.08,37.08,22900.0,20.4454,20.4509,20.4288,20.4288,22900.0
2013-08-27 14:10:00,37.09,37.11,37.09,37.1,32100.0,20.4343,20.4454,20.4343,20.4399,32100.0
2013-08-27 14:15:00,37.11,37.14,37.11,37.14,20000.0,20.4454,20.4619,20.4454,20.4619,20000.0
2013-08-27 14:20:00,37.14,37.14,37.11,37.11,20100.0,20.4619,20.4619,20.4454,20.4454,20100.0
2013-08-27 14:25:00,37.11,37.12,37.09,37.11,40500.0,20.4454,20.4509,20.4343,20.4454,40500.0
2013-08-27 14:30:00,37.12,37.13,37.11,37.11,19900.0,20.4509,20.4564,20.4454,20.4454,19900.0
2013-08-27 14:35:00,37.11,37.12,37.09,37.11,37400.0,20.4454,20.4509,20.4343,20.4454,37400.0
2013-08-27 14:40:00,37.12,37.13,37.1,37.12,21400.0,20.4509,20.4564,20.4399,20.4509,21400.0
2013-08-27 14:45:00,37.13,37.14,37.11,37.13,25800.0,20.4564,20.4619,20.4454,20.4564,25800.0
2013-08-27 14:50:00,37.14,37.14,37.12,37.14,17600.0,20.4619,20.4619,20.4509,20.4619,17600.0
2013-08-27 14:55:00,37.13,37.16,37.13,37.15,18400.0,20.4564,20.4729,20.4564,20.4674,18400.0
2013-08-27 15:00:00,37.15,37.17,37.14,37.17,35700.0,20.4674,20.4784,20.4619,20.4784,35700.0
2013-08-27 15:05:00,37.17,37.18,37.16,37.17,39900.0,20.4784,20.4839,20.4729,20.4784,39900.0
2013-08-27 15:10:00,37.17,37.17,37.11,37.11,61700.0,20.4784,20.4784,20.4454,20.4454,61700.0
2013-08-27 15:15:00,37.12,37.14,37.1,37.11,26900.0,20.4509,20.4619,20.4399,20.4454,26900.0
2013-08-27 15:20:00,37.11,37.12,37.09,37.09,43300.0,20.4454,20.4509,20.4343,20.4343,43300.0
2013-08-27 15:25:00,37.1,37.12,37.06,37.12,90900.0,20.4399,20.4509,20.4178,20.4509,90900.0
2013-08-27 15:30:00,37.12,37.13,37.07,37.08,35400.0,20.4509,20.4564,20.4233,20.4288,35400.0
2013-08-27 15:35:00,37.08,37.09,37.05,37.07,44200.0,20.4288,20.4343,20.4123,20.4233,44200.0
2013-08-27 15:40:00,37.08,37.1,37.07,37.07,47800.0,20.4288,20.4399,20.4233,20.4233,47800.0
2013-08-27 15:45:00,37.08,37.14,37.07,37.11,111200.0,20.4288,20.4619,20.4233,20.4454,111200.0
2013-08-27 15:50:00,37.11,37.13,37.1,37.1,51000.0,20.4454,20.4564,20.4399,20.4399,51000.0
2013-08-27 15:55:00,37.11,37.14,37.1,37.11,100500.0,20.4454,20.4619,20.4399,20.4454,100500.0
2013-08-28 09:30:00,37.07,37.27,37.07,37.11,72700.0,20.4233,20.5335,20.4233,20.4454,72700.0
2013-08-28 09:35:00,37.11,37.15,37.04,37.09,38200.0,20.4454,20.4674,20.4068,20.4343,38200.0
2013-08-28 09:40:00,37.08,37.11,37.0,37.02,47500.0,20.4288,20.4454,20.3848,20.3958,47500.0
2013-08-28 09:45:00,37.01,37.01,36.87,36.89,71200.0,20.3903,20.3903,20.3131,20.3242,71200.0
2013-08-28 09:50:00,36.89,37.0,36.88,36.96,66600.0,20.3242,20.3848,20.3186,20.3627,66600.0
2013-08-28 09:55:00,36.97,36.98,36.94,36.97,53600.0,20.3682,20.3737,20.3517,20.3682,53600.0
2013-08-28 10:00:00,36.97,36.99,36.92,36.93,41100.0,20.3682,20.3793,20.3407,20.3462,41100.0
2013-08-28 10:05:00,36.93,37.0,36.93,36.96,30800.0,20.3462,20.3848,20.3462,20.3627,30800.0
2013-08-28 10:10:00,36.95,37.02,36.95,36.95,27800.0,20.3572,20.3958,20.3572,20.3572,27800.0
2013-08-28 10:15:00,36.96,37.0,36.95,36.98,33600.0,20.3627,20.3848,20.3572,20.3737,33600.0
2013-08-28 10:20:00,36.97,37.03,36.96,37.03,23400.0,20.3682,20.4013,20.3627,20.4013,23400.0
2013-08-28 10:25:00,37.02,37.06,37.01,37.04,19300.0,20.3958,20.4178,20.3903,20.4068,19300.0
2013-08-28 10:30:00,37.04,37.09,37.03,37.08,26300.0,20.4068,20.4343,20.4013,20.4288,26300.0
2013-08-28 10:35:00,37.09,37.14,37.08,37.12,47200.0,20.4343,20.4619,20.4288,20.4509,47200.0
2013-08-28 10:40:00,37.11,37.14,37.08,37.12,26600.0,20.4454,20.4619,20.4288,20.4509,26600.0
2013-08-28 10:45:00,37.13,37.16,37.11,37.13,34600.0,20.4564,20.4729,20.4454,20.4564,34600.0
2013-08-28 10:50:00,37.12,37.13,37.1,37.1,20000.0,20.4509,20.4564,20.4399,20.4399,20000.0
2013-08-28 10:55:00,37.1,37.15,37.1,37.11,36600.0,20.4399,20.4674,20.4399,20.4454,36600.0
2013-08-28 11:00:00,37.11,37.11,37.08,37.1,19600.0,20.4454,20.4454,20.4288,20.4399,19600.0
2013-08-28 11:05:00,37.1,37.11,37.07,37.07,30600.0,20.4399,20.4454,20.4233,20.4233,30600.0
2013-08-28 11:10:00,37.08,37.14,37.07,37.13,24100.0,20.4288,20.4619,20.4233,20.4564,24100.0
2013-08-28 11:15:00,37.12,37.14,37.1,37.12,16200.0,20.4509,20.4619,20.4399,20.4509,16200.0
2013-08-28 11:20:00,37.12,37.16,37.12,37.16,25300.0,20.4509,20.4729,20.4509,20.4729,25300.0
2013-08-28 11:25:00,37.16,37.17,37.15,37.16,28900.0,20.4729,20.4784,20.4674,20.4729,28900.0
2013-08-28 11:30:00,37.15,37.2,37.14,37.19,39800.0,20.4674,20.4949,20.4619,20.4894,39800.0
2013-08-28 11:35:00,37.18,37.2,37.15,37.16,22600.0,20.4839,20.4949,20.4674,20.4729,22600.0
2013-08-28 11:40:00,37.17,37.25,37.17,37.24,21500.0,20.4784,20.5225,20.4784,20.517,21500.0
2013-08-28 11:45:00,37.24,37.27,37.23,37.26,11800.0,20.517,20.5335,20.5115,20.528,11800.0
2013-08-28 11:50:00,37.26,37.31,37.26,37.3,18900.0,20.528,20.5556,20.528,20.55,18900.0
2013-08-28 11:55:00,37.3,37.31,37.27,37.27,13300.0,20.55,20.5556,20.5335,20.5335,13300.0
2013-08-28 12:00:00,37.28,37.3,37.27,37.29,18300.0,20.539,20.55,20.5335,20.5445,18300.0
2013-08-28 12:05:00,37.29,37.32,37.29,37.29,37300.0,20.5445,20.5611,20.5445,20.5445,37300.0
2013-08-28 12:10:00,37.3,37.3,37.28,37.29,3000.0,20.55,20.55,20.539,20.5445,3000.0
2013-08-28 12:15:00,37.28,37.31,37.28,37.29,9800.0,20.539,20.5556,20.539,20.5445,9800.0
2013-08-28 12:20:00,37.29,37.29,37.27,37.28,16900.0,20.5445,20.5445,20.5335,20.539,16900.0
2013-08-28 12:25:00,37.29,37.3,37.28,37.28,8000.0,20.5445,20.55,20.539,20.539,8000.0
2013-08-28 12:30:00,37.28,37.3,37.28,37.29,27500.0,20.539,20.55,20.539,20.5445,27500.0
2013-08-28 12:35:00,37.29,37.31,37.29,37.3,16100.0,20.5445,20.5556,20.5445,20.55,16100.0
2013-08-28 12:40:00,37.3,37.3,37.28,37.29,17200.0,20.55,20.55,20.539,20.5445,17200.0
2013-08-28 12:45:00,37.3,37.31,37.29,37.3,24800.0,20.55,20.5556,20.5445,20.55,24800.0
2013-08-28 12:50:00,37.3,37.3,37.29,37.29,10900.0,20.55,20.55,20.5445,20.5445,10900.0
2013-08-28 12:55:00,37.29,37.3,37.25,37.25,18500.0,20.5445,20.55,20.5225,20.5225,18500.0
2013-08-28 13:00:00,37.26,37.26,37.23,37.23,24200.0,20.528,20.528,20.5115,20.5115,24200.0
2013-08-28 13:05:00,37.22,37.23,37.22,37.22,9800.0,20.506,20.5115,20.506,20.506,9800.0
2013-08-28 13:10:00,37.22,37.23,37.21,37.22,25200.0,20.506,20.5115,20.5005,20.506,25200.0
2013-08-28 13:15:00,37.22,37.22,37.16,37.16,36900.0,20.506,20.506,20.4729,20.4729,36900.0
2013-08-28 13:20:00,37.17,37.17,37.13,37.14,32000.0,20.4784,20.4784,20.4564,20.4619,32000.0
2013-08-28 13:25:00,37.15,37.17,37.13,37.17,22700.0,20.4674,20.4784,20.4564,20.4784,22700.0
2013-08-28 13:30:00,37.17,37.21,37.17,37.2,13500.0,20.4784,20.5005,20.4784,20.4949,13500.0
2013-08-28 13:35:00,37.2,37.25,37.19,37.25,16600.0,20.4949,20.5225,20.4894,20.5225,16600.0
2013-08-28 13:40:00,37.25,37.28,37.25,37.27,19400.0,20.5225,20.539,20.5225,20.5335,19400.0
2013-08-28 13:45:00,37.27,37.29,37.27,37.29,7600.0,20.5335,20.5445,20.5335,20.5445,7600.0
2013-08-28 13:50:00,37.3,37.3,37.26,37.27,18500.0,20.55,20.55,20.528,20.5335,18500.0
2013-08-28 13:55:00,37.27,37.27,37.25,37.26,10500.0,20.5335,20.5335,20.5225,20.528,10500.0
2013-08-28 14:00:00,37.25,37.27,37.25,37.26,8600.0,20.5225,20.5335,20.5225,20.528,8600.0
2013-08-28 14:05:00,37.27,37.27,37.25,37.27,26800.0,20.5335,20.5335,20.5225,20.5335,26800.0
2013-08-28 14:10:00,37.27,37.27,37.22,37.23,29900.0,20.5335,20.5335,20.506,20.5115,29900.0
2013-08-28 14:15:00,37.23,37.26,37.23,37.26,12300.0,20.5115,20.528,20.5115,20.528,12300.0
2013-08-28 14:20:00,37.26,37.26,37.25,37.26,4500.0,20.528,20.528,20.5225,20.528,4500.0
2013-08-28 14:25:00,37.25,37.26,37.22,37.23,24600.0,20.5225,20.528,20.506,20.5115,24600.0
2013-08-28 14:30:00,37.23,37.25,37.23,37.24,13000.0,20.5115,20.5225,20.5115,20.517,13000.0
2013-08-28 14:35:00,37.23,37.25,37.22,37.22,29300.0,20.5115,20.5225,20.506,20.506,29300.0
2013-08-28 14:40:00,37.22,37.22,37.2,37.22,20200.0,20.506,20.506,20.4949,20.506,20200.0
2013-08-28 14:45:00,37.22,37.24,37.19,37.24,14800.0,20.506,20.517,20.4894,20.517,14800.0
2013-08-28 14:50:00,37.24,37.25,37.23,37.25,21600.0,20.517,20.5225,20.5115,20.5225,21600.0
2013-08-28 14:55:00,37.25,37.26,37.21,37.21,18800.0,20.5225,20.528,20.5005,20.5005,18800.0
2013-08-28 15:00:00,37.22,37.22,37.19,37.19,8500.0,20.506,20.506,20.4894,20.4894,8500.0
2013-08-28 15:05:00,37.19,37.25,37.19,37.25,12900.0,20.4894,20.5225,20.4894,20.5225,12900.0
2013-08-28 15:10:00,37.25,37.26,37.24,37.25,43800.0,20.5225,20.528,20.517,20.5225,43800.0
2013-08-28 15:15:00,37.25,37.26,37.21,37.21,17200.0,20.5225,20.528,20.5005,20.5005,17200.0
2013-08-28 15:20:00,37.22,37.23,37.2,37.23,22500.0,20.506,20.5115,20.4949,20.5115,22500.0
2013-08-28 15:25:00,37.23,37.24,37.21,37.21,25000.0,20.5115,20.517,20.5005,20.5005,25000.0
2013-08-28 15:30:00,37.21,37.23,37.2,37.2,24700.0,20.5005,20.5115,20.4949,20.4949,24700.0
2013-08-28 15:35:00,37.2,37.22,37.2,37.21,27900.0,20.4949,20.506,20.4949,20.5005,27900.0
2013-08-28 15:40:00,37.2,37.21,37.13,37.14,35000.0,20.4949,20.5005,20.4564,20.4619,35000.0
2013-08-28 15:45:00,37.15,37.16,37.12,37.13,87800.0,20.4674,20.4729,20.4509,20.4564,87800.0
2013-08-28 15:50:00,37.12,37.13,37.07,37.07,124900.0,20.4509,20.4564,20.4233,20.4233,124900.0
2013-08-28 15:55:00,37.08,37.14,37.07,37.12,195900.0,20.4288,20.4619,20.4233,20.4509,195900.0
2013-08-29 09:30:00,37.06,37.12,36.96,36.96,35100.0,20.4178,20.4509,20.3627,20.3627,35100.0
2013-08-29 09:35:00,36.96,36.98,36.82,36.87,38600.0,20.3627,20.3737,20.2856,20.3131,38600.0
2013-08-29 09:40:00,36.86,36.95,36.85,36.91,27200.0,20.3076,20.3572,20.3021,20.3352,27200.0
2013-08-29 09:45:00,36.91,36.97,36.89,36.94,39600.0,20.3352,20.3682,20.3242,20.3517,39600.0
2013-08-29 09:50:00,36.94,37.06,36.93,37.04,18100.0,20.3517,20.4178,20.3462,20.4068,18100.0
2013-08-29 09:55:00,37.04,37.06,37.0,37.03,22900.0,20.4068,20.4178,20.3848,20.4013,22900.0
2013-08-29 10:00:00,37.03,37.06,37.01,37.03,41800.0,20.4013,20.4178,20.3903,20.4013,41800.0
2013-08-29 10:05:00,37.03,37.05,36.99,37.05,46000.0,20.4013,20.4123,20.3793,20.4123,46000.0
2013-08-29 10:10:00,37.06,37.09,37.0,37.07,31000.0,20.4178,20.4343,20.3848,20.4233,31000.0
2013-08-29 10:15:00,37.07,37.12,37.07,37.11,69800.0,20.4233,20.4509,20.4233,20.4454,69800.0
2013-08-29 10:20:00,37.09,37.09,37.05,37.09,142300.0,20.4343,20.4343,20.4123,20.4343,142300.0
2013-08-29 10:25:00,37.08,37.15,37.08,37.15,44200.0,20.4288,20.4674,20.4288,20.4674,44200.0
2013-08-29 10:30:00,37.15,37.2,37.14,37.2,29500.0,20.4674,20.4949,20.4619,20.4949,29500.0
2013-08-29 10:35:00,37.2,37.23,37.2,37.2,12300.0,20.4949,20.5115,20.4949,20.4949,12300.0
2013-08-29 10:40:00,37.21,37.24,37.2,37.23,13200.0,20.5005,20.517,20.4949,20.5115,13200.0
2013-08-29 10:45:00,37.23,37.28,37.22,37.24,36200.0,20.5115,20.539,20.506,20.517,36200.0
2013-08-29 10:50:00,37.23,37.28,37.23,37.27,18900.0,20.5115,20.539,20.5115,20.5335,18900.0
2013-08-29 10:55:00,37.27,37.28,37.2,37.21,27000.0,20.5335,20.539,20.4949,20.5005,27000.0
2013-08-29 11:00:00,37.22,37.24,37.2,37.22,22900.0,20.506,20.517,20.4949,20.506,22900.0
2013-08-29 11:05:00,37.22,37.24,37.2,37.24,18100.0,20.506,20.517,20.4949,20.517,18100.0
2013-08-29 11:10:00,37.24,37.3,37.23,37.28,31600.0,20.517,20.55,20.5115,20.539,31600.0
2013-08-29 11:15:00,37.28,37.3,37.26,37.29,18200.0,20.539,20.55,20.528,20.5445,18200.0
2013-08-29 11:20:00,37.29,37.34,37.29,37.32,24100.0,20.5445,20.5721,20.5445,20.5611,24100.0
2013-08-29 11:25:00,37.33,37.34,37.32,37.33,50800.0,20.5666,20.5721,20.5611,20.5666,50800.0
2013-08-29 11:30:00,37.33,37.37,37.32,37.37,48800.0,20.5666,20.5886,20.5611,20.5886,48800.0
2013-08-29 11:35:00,37.36,37.37,37.35,37.36,17000.0,20.5831,20.5886,20.5776,20.5831,17000.0
2013-08-29 11:40:00,37.36,37.39,37.35,37.38,18000.0,20.5831,20.5996,20.5776,20.5941,18000.0
2013-08-29 11:45:00,37.37,37.38,37.35,37.36,17700.0,20.5886,20.5941,20.5776,20.5831,17700.0
2013-08-29 11:50:00,37.37,37.39,37.36,37.38,23700.0,20.5886,20.5996,20.5831,20.5941,23700.0
2013-08-29 11:55:00,37.38,37.4,37.37,37.4,27200.0,20.5941,20.6051,20.5886,20.6051,27200.0
2013-08-29 12:00:00,37.39,37.41,37.39,37.41,20000.0,20.5996,20.6106,20.5996,20.6106,20000.0
2013-08-29 12:05:00,37.41,37.46,37.41,37.46,40100.0,20.6106,20.6382,20.6106,20.6382,40100.0
2013-08-29 12:10:00,37.45,37.46,37.43,37.45,26300.0,20.6327,20.6382,20.6217,20.6327,26300.0
2013-08-29 12:15:00,37.44,37.45,37.42,37.45,22100.0,20.6272,20.6327,20.6162,20.6327,22100.0
2013-08-29 12:20:00,37.45,37.46,37.44,37.46,18900.0,20.6327,20.6382,20.6272,20.6382,18900.0
2013-08-29 12:25:00,37.46,37.51,37.46,37.51,31400.0,20.6382,20.6657,20.6382,20.6657,31400.0
2013-08-29 12:30:00,37.51,37.51,37.46,37.46,41100.0,20.6657,20.6657,20.6382,20.6382,41100.0
2013-08-29 12:35:00,37.46,37.47,37.45,37.47,28300.0,20.6382,20.6437,20.6327,20.6437,28300.0
2013-08-29 12:40:00,37.47,37.5,37.46,37.5,15800.0,20.6437,20.6602,20.6382,20.6602,15800.0
2013-08-29 12:45:00,37.5,37.51,37.49,37.5,15900.0,20.6602,20.6657,20.6547,20.6602,15900.0
2013-08-29 12:50:00,37.5,37.52,37.5,37.52,14900.0,20.6602,20.6712,20.6602,20.6712,14900.0
2013-08-29 12:55:00,37.52,37.53,37.5,37.5,23900.0,20.6712,20.6768,20.6602,20.6602,23900.0
2013-08-29 13:00:00,37.5,37.56,37.5,37.56,31500.0,20.6602,20.6933,20.6602,20.6933,31500.0
2013-08-29 13:05:00,37.56,37.56,37.54,37.55,15200.0,20.6933,20.6933,20.6823,20.6878,15200.0
2013-08-29 13:10:00,37.55,37.56,37.54,37.55,29700.0,20.6878,20.6933,20.6823,20.6878,29700.0
2013-08-29 13:15:00,37.55,37.58,37.54,37.56,20400.0,20.6878,20.7043,20.6823,20.6933,20400.0
2013-08-29 13:20:00,37.57,37.58,37.53,37.53,36900.0,20.6988,20.7043,20.6768,20.6768,36900.0
2013-08-29 13:25:00,37.53,37.54,37.51,37.53,32700.0,20.6768,20.6823,20.6657,20.6768,32700.0
2013-08-29 13:30:00,37.53,37.53,37.49,37.5,38600.0,20.6768,20.6768,20.6547,20.6602,38600.0
2013-08-29 13:35:00,37.51,37.56,37.5,37.56,20900.0,20.6657,20.6933,20.6602,20.6933,20900.0
2013-08-29 13:40:00,37.55,37.55,37.48,37.5,105000.0,20.6878,20.6878,20.6492,20.6602,105000.0
2013-08-29 13:45:00,37.5,37.56,37.49,37.54,68500.0,20.6602,20.6933,20.6547,20.6823,68500.0
2013-08-29 13:50:00,37.54,37.56,37.52,37.52,70600.0,20.6823,20.6933,20.6712,20.6712,70600.0
2013-08-29 13:55:00,37.52,37.56,37.51,37.56,23300.0,20.6712,20.6933,20.6657,20.6933,23300.0
2013-08-29 14:00:00,37.55,37.58,37.54,37.58,29900.0,20.6878,20.7043,20.6823,20.7043,29900.0
2013-08-29 14:05:00,37.58,37.62,37.55,37.6,54500.0,20.7043,20.7263,20.6878,20.7153,54500.0
2013-08-29 14:10:00,37.6,37.61,37.58,37.6,38200.0,20.7153,20.7208,20.7043,20.7153,38200.0
2013-08-29 14:15:00,37.61,37.61,37.58,37.6,58900.0,20.7208,20.7208,20.7043,20.7153,58900.0
2013-08-29 14:20:00,37.6,37.63,37.59,37.62,45000.0,20.7153,20.7319,20.7098,20.7263,45000.0
2013-08-29 14:25:00,37.61,37.65,37.6,37.65,138000.0,20.7208,20.7429,20.7153,20.7429,138000.0
2013-08-29 14:30:00,37.64,37.66,37.63,37.65,54800.0,20.7374,20.7484,20.7319,20.7429,54800.0
2013-08-29 14:35:00,37.65,37.68,37.65,37.68,16300.0,20.7429,20.7594,20.7429,20.7594,16300.0
2013-08-29 14:40:00,37.67,37.7,37.66,37.69,29300.0,20.7539,20.7704,20.7484,20.7649,29300.0
2013-08-29 14:45:00,37.69,37.7,37.68,37.68,88500.0,20.7649,20.7704,20.7594,20.7594,88500.0
2013-08-29 14:50:00,37.69,37.7,37.67,37.69,140200.0,20.7649,20.7704,20.7539,20.7649,140200.0
2013-08-29 14:55:00,37.67,37.7,37.67,37.69,27600.0,20.7539,20.7704,20.7539,20.7649,27600.0
2013-08-29 15:00:00,37.69,37.7,37.67,37.69,303200.0,20.7649,20.7704,20.7539,20.7649,303200.0
2013-08-29 15:05:00,37.7,37.71,37.69,37.7,41900.0,20.7704,20.7759,20.7649,20.7704,41900.0
2013-08-29 15:10:00,37.71,37.71,37.69,37.7,86300.0,20.7759,20.7759,20.7649,20.7704,86300.0
2013-08-29 15:15:00,37.7,37.74,37.7,37.72,89100.0,20.7704,20.7925,20.7704,20.7814,89100.0
2013-08-29 15:20:00,37.74,37.76,37.72,37.75,93600.0,20.7925,20.8035,20.7814,20.798,93600.0
2013-08-29 15:25:00,37.75,37.77,37.74,37.76,421900.0,20.798,20.809,20.7925,20.8035,421900.0
2013-08-29 15:30:00,37.76,37.78,37.76,37.76,120100.0,20.8035,20.8145,20.8035,20.8035,120100.0
2013-08-29 15:35:00,37.77,37.77,37.74,37.75,94200.0,20.809,20.809,20.7925,20.798,94200.0
2013-08-29 15:40:00,37.74,37.8,37.74,37.79,120500.0,20.7925,20.8255,20.7925,20.82,120500.0
2013-08-29 15:45:00,37.79,37.81,37.76,37.79,270300.0,20.82,20.831,20.8035,20.82,270300.0
2013-08-29 15:50:00,37.78,37.81,37.78,37.8,179000.0,20.8145,20.831,20.8145,20.8255,179000.0
2013-08-29 15:55:00,37.8,37.84,37.8,37.84,435200.0,20.8255,20.8476,20.8255,20.8476,435200.0
2013-08-30 09:30:00,38.0,38.04,37.87,38.0,146600.0,20.9357,20.9577,20.8641,20.9357,146600.0
2013-08-30 09:35:00,38.0,38.05,37.97,37.98,53700.0,20.9357,20.9632,20.9192,20.9247,53700.0
2013-08-30 09:40:00,37.99,38.0,37.78,37.78,33800.0,20.9302,20.9357,20.8145,20.8145,33800.0
2013-08-30 09:45:00,37.77,37.83,37.68,37.68,65000.0,20.809,20.842,20.7594,20.7594,65000.0
2013-08-30 09:50:00,37.7,37.87,37.69,37.87,49100.0,20.7704,20.8641,20.7649,20.8641,49100.0
2013-08-30 09:55:00,37.87,37.87,37.78,37.82,39200.0,20.8641,20.8641,20.8145,20.8365,39200.0
2013-08-30 10:00:00,37.8,37.85,37.8,37.84,44600.0,20.8255,20.8531,20.8255,20.8476,44600.0
2013-08-30 10:05:00,37.85,37.9,37.84,37.9,108800.0,20.8531,20.8806,20.8476,20.8806,108800.0
2013-08-30 10:10:00,37.89,37.96,37.88,37.93,88600.0,20.8751,20.9137,20.8696,20.8971,88600.0
2013-08-30 10:15:00,37.92,37.92,37.84,37.87,22500.0,20.8916,20.8916,20.8476,20.8641,22500.0
2013-08-30 10:20:00,37.85,37.87,37.83,37.85,46500.0,20.8531,20.8641,20.842,20.8531,46500.0
2013-08-30 10:25:00,37.84,37.9,37.84,37.89,45200.0,20.8476,20.8806,20.8476,20.8751,45200.0
2013-08-30 10:30:00,37.89,37.94,37.86,37.94,32100.0,20.8751,20.9026,20.8586,20.9026,32100.0
2013-08-30 10:35:00,37.94,37.96,37.93,37.96,20900.0,20.9026,20.9137,20.8971,20.9137,20900.0
2013-08-30 10:40:00,37.95,37.95,37.84,37.85,35000.0,20.9082,20.9082,20.8476,20.8531,35000.0
2013-08-30 10:45:00,37.84,37.87,37.83,37.84,64400.0,20.8476,20.8641,20.842,20.8476,64400.0
2013-08-30 10:50:00,37.84,37.89,37.83,37.84,68700.0,20.8476,20.8751,20.842,20.8476,68700.0
2013-08-30 10:55:00,37.85,37.86,37.84,37.86,228200.0,20.8531,20.8586,20.8476,20.8586,228200.0
2013-08-30 11:00:00,37.86,37.94,37.84,37.94,174600.0,20.8586,20.9026,20.8476,20.9026,174600.0
2013-08-30 11:05:00,37.93,37.96,37.91,37.96,64100.0,20.8971,20.9137,20.8861,20.9137,64100.0
2013-08-30 11:10:00,37.97,37.98,37.95,37.98,29400.0,20.9192,20.9247,20.9082,20.9247,29400.0
2013-08-30 11:15:00,37.98,37.99,37.97,37.98,29500.0,20.9247,20.9302,20.9192,20.9247,29500.0
2013-08-30 11:20:00,37.99,37.99,37.94,37.94,84700.0,20.9302,20.9302,20.9026,20.9026,84700.0
2013-08-30 11:25:00,37.95,37.95,37.88,37.9,21000.0,20.9082,20.9082,20.8696,20.8806,21000.0
2013-08-30 11:30:00,37.9,37.91,37.87,37.87,37200.0,20.8806,20.8861,20.8641,20.8641,37200.0
2013-08-30 11:35:00,37.87,37.89,37.87,37.87,107900.0,20.8641,20.8751,20.8641,20.8641,107900.0
2013-08-30 11:40:00,37.87,37.89,37.84,37.84,65700.0,20.8641,20.8751,20.8476,20.8476,65700.0
2013-08-30 11:45:00,37.85,37.88,37.84,37.86,155000.0,20.8531,20.8696,20.8476,20.8586,155000.0
2013-08-30 11:50:00,37.86,37.87,37.81,37.83,50300.0,20.8586,20.8641,20.831,20.842,50300.0
2013-08-30 11:55:00,37.82,37.86,37.82,37.86,41800.0,20.8365,20.8586,20.8365,20.8586,41800.0
2013-08-30 12:00:00,37.85,37.87,37.85,37.86,232000.0,20.8531,20.8641,20.8531,20.8586,232000.0
2013-08-30 12:05:00,37.86,37.88,37.86,37.86,20200.0,20.8586,20.8696,20.8586,20.8586,20200.0
2013-08-30 12:10:00,37.86,37.88,37.84,37.85,58000.0,20.8586,20.8696,20.8476,20.8531,58000.0
2013-08-30 12:15:00,37.85,37.87,37.84,37.86,33300.0,20.8531,20.8641,20.8476,20.8586,33300.0
2013-08-30 12:20:00,37.86,37.87,37.84,37.86,52400.0,20.8586,20.8641,20.8476,20.8586,52400.0
2013-08-30 12:25:00,37.86,37.89,37.85,37.87,44200.0,20.8586,20.8751,20.8531,20.8641,44200.0
2013-08-30 12:30:00,37.87,37.89,37.85,37.88,30000.0,20.8641,20.8751,20.8531,20.8696,30000.0
2013-08-30 12:35:00,37.89,37.92,37.88,37.9,19300.0,20.8751,20.8916,20.8696,20.8806,19300.0
2013-08-30 12:40:00,37.9,37.92,37.9,37.92,11600.0,20.8806,20.8916,20.8806,20.8916,11600.0
2013-08-30 12:45:00,37.92,37.93,37.9,37.91,28000.0,20.8916,20.8971,20.8806,20.8861,28000.0
2013-08-30 12:50:00,37.91,37.91,37.89,37.91,17400.0,20.8861,20.8861,20.8751,20.8861,17400.0
2013-08-30 12:55:00,37.91,37.93,37.9,37.91,12500.0,20.8861,20.8971,20.8806,20.8861,12500.0
2013-08-30 13:00:00,37.9,37.91,37.85,37.86,49900.0,20.8806,20.8861,20.8531,20.8586,49900.0
2013-08-30 13:05:00,37.86,37.87,37.85,37.85,53100.0,20.8586,20.8641,20.8531,20.8531,53100.0
2013-08-30 13:10:00,37.86,37.93,37.86,37.91,39300.0,20.8586,20.8971,20.8586,20.8861,39300.0
2013-08-30 13:15:00,37.91,37.97,37.88,37.89,51400.0,20.8861,20.9192,20.8696,20.8751,51400.0
2013-08-30 13:20:00,37.89,37.9,37.85,37.86,46900.0,20.8751,20.8806,20.8531,20.8586,46900.0
2013-08-30 13:25:00,37.86,37.89,37.85,37.89,16600.0,20.8586,20.8751,20.8531,20.8751,16600.0
2013-08-30 13:30:00,37.88,37.88,37.85,37.86,22100.0,20.8696,20.8696,20.8531,20.8586,22100.0
2013-08-30 13:35:00,37.86,37.87,37.85,37.85,18900.0,20.8586,20.8641,20.8531,20.8531,18900.0
2013-08-30 13:40:00,37.86,37.87,37.85,37.86,25000.0,20.8586,20.8641,20.8531,20.8586,25000.0
2013-08-30 13:45:00,37.85,37.88,37.85,37.86,26500.0,20.8531,20.8696,20.8531,20.8586,26500.0
2013-08-30 13:50:00,37.87,37.88,37.85,37.87,18400.0,20.8641,20.8696,20.8531,20.8641,18400.0
2013-08-30 13:55:00,37.86,37.88,37.86,37.87,51300.0,20.8586,20.8696,20.8586,20.8641,51300.0
2013-08-30 14:00:00,37.87,37.9,37.87,37.9,25900.0,20.8641,20.8806,20.8641,20.8806,25900.0
2013-08-30 14:05:00,37.9,37.91,37.89,37.9,92000.0,20.8806,20.8861,20.8751,20.8806,92000.0
2013-08-30 14:10:00,37.9,37.92,37.89,37.9,72200.0,20.8806,20.8916,20.8751,20.8806,72200.0
2013-08-30 14:15:00,37.91,37.91,37.9,37.91,96400.0,20.8861,20.8861,20.8806,20.8861,96400.0
2013-08-30 14:20:00,37.9,37.91,37.87,37.87,250500.0,20.8806,20.8861,20.8641,20.8641,250500.0
2013-08-30 14:25:00,37.88,37.9,37.87,37.89,32800.0,20.8696,20.8806,20.8641,20.8751,32800.0
2013-08-30 14:30:00,37.9,37.92,37.89,37.89,43900.0,20.8806,20.8916,20.8751,20.8751,43900.0
2013-08-30 14:35:00,37.89,37.9,37.89,37.89,14500.0,20.8751,20.8806,20.8751,20.8751,14500.0
2013-08-30 14:40:00,37.89,37.91,37.89,37.9,51300.0,20.8751,20.8861,20.8751,20.8806,51300.0
2013-08-30 14:45:00,37.9,37.91,37.89,37.9,15900.0,20.8806,20.8861,20.8751,20.8806,15900.0
2013-08-30 14:50:00,37.9,37.95,37.9,37.95,104600.0,20.8806,20.9082,20.8806,20.9082,104600.0
2013-08-30 14:55:00,37.95,37.95,37.93,37.93,26900.0,20.9082,20.9082,20.8971,20.8971,26900.0
2013-08-30 15:00:00,37.93,37.93,37.86,37.9,58800.0,20.8971,20.8971,20.8586,20.8806,58800.0
2013-08-30 15:05:00,37.89,37.91,37.88,37.9,64700.0,20.8751,20.8861,20.8696,20.8806,64700.0
2013-08-30 15:10:00,37.89,37.9,37.88,37.9,34300.0,20.8751,20.8806,20.8696,20.8806,34300.0
2013-08-30 15:15:00,37.89,37.91,37.88,37.89,37000.0,20.8751,20.8861,20.8696,20.8751,37000.0
2013-08-30 15:20:00,37.88,37.9,37.87,37.9,32500.0,20.8696,20.8806,20.8641,20.8806,32500.0
2013-08-30 15:25:00,37.89,37.93,37.88,37.91,70300.0,20.8751,20.8971,20.8696,20.8861,70300.0
2013-08-30 15:30:00,37.9,37.91,37.87,37.9,55700.0,20.8806,20.8861,20.8641,20.8806,55700.0
2013-08-30 15:35:00,37.9,37.9,37.88,37.89,50200.0,20.8806,20.8806,20.8696,20.8751,50200.0
2013-08-30 15:40:00,37.9,37.9,37.84,37.84,73600.0,20.8806,20.8806,20.8476,20.8476,73600.0
2013-08-30 15:45:00,37.85,37.87,37.84,37.85,95900.0,20.8531,20.8641,20.8476,20.8531,95900.0
2013-08-30 15:50:00,37.86,37.86,37.81,37.82,107800.0,20.8586,20.8586,20.831,20.8365,107800.0
2013-08-30 15:55:00,37.82,37.96,37.82,37.91,383100.0,20.8365,20.9137,20.8365,20.8861,383100.0
2013-09-03 09:30:00,38.18,38.24,38.11,38.18,85100.0,21.0349,21.0679,20.9963,21.0349,85100.0
2013-09-03 09:35:00,38.18,38.24,38.16,38.18,330900.0,21.0349,21.0679,21.0239,21.0349,330900.0
2013-09-03 09:40:00,38.17,38.23,38.11,38.13,160100.0,21.0294,21.0624,20.9963,21.0073,160100.0
2013-09-03 09:45:00,38.12,38.21,38.12,38.17,69000.0,21.0018,21.0514,21.0018,21.0294,69000.0
2013-09-03 09:50:00,38.17,38.3,38.17,38.22,104300.0,21.0294,21.101,21.0294,21.0569,104300.0
2013-09-03 09:55:00,38.22,38.28,38.18,38.2,43500.0,21.0569,21.09,21.0349,21.0459,43500.0
2013-09-03 10:00:00,38.19,38.22,38.16,38.2,45900.0,21.0404,21.0569,21.0239,21.0459,45900.0
2013-09-03 10:05:00,38.2,38.23,38.18,38.19,76800.0,21.0459,21.0624,21.0349,21.0404,76800.0
2013-09-03 10:10:00,38.18,38.23,38.18,38.23,56900.0,21.0349,21.0624,21.0349,21.0624,56900.0
2013-09-03 10:15:00,38.22,38.24,38.19,38.21,53700.0,21.0569,21.0679,21.0404,21.0514,53700.0
2013-09-03 10:20:00,38.21,38.23,38.18,38.21,66500.0,21.0514,21.0624,21.0349,21.0514,66500.0
2013-09-03 10:25:00,38.22,38.22,38.18,38.2,75300.0,21.0569,21.0569,21.0349,21.0459,75300.0
2013-09-03 10:30:00,38.2,38.2,38.15,38.18,158300.0,21.0459,21.0459,21.0183,21.0349,158300.0
2013-09-03 10:35:00,38.18,38.22,38.18,38.2,331200.0,21.0349,21.0569,21.0349,21.0459,331200.0
2013-09-03 10:40:00,38.2,38.21,38.18,38.19,50700.0,21.0459,21.0514,21.0349,21.0404,50700.0
2013-09-03 10:45:00,38.19,38.2,38.15,38.19,53500.0,21.0404,21.0459,21.0183,21.0404,53500.0
2013-09-03 10:50:00,38.18,38.2,38.16,38.19,421300.0,21.0349,21.0459,21.0239,21.0404,421300.0
2013-09-03 10:55:00,38.2,38.2,38.14,38.15,84700.0,21.0459,21.0459,21.0128,21.0183,84700.0
2013-09-03 11:00:00,38.14,38.15,38.01,38.01,39400.0,21.0128,21.0183,20.9412,20.9412,39400.0
2013-09-03 11:05:00,38.0,38.04,37.98,38.03,68700.0,20.9357,20.9577,20.9247,20.9522,68700.0
2013-09-03 11:10:00,38.04,38.05,37.99,37.99,226200.0,20.9577,20.9632,20.9302,20.9302,226200.0
2013-09-03 11:15:00,38.0,38.02,37.89,38.01,137700.0,20.9357,20.9467,20.8751,20.9412,137700.0
2013-09-03 11:20:00,38.01,38.03,37.99,38.03,140100.0,20.9412,20.9522,20.9302,20.9522,140100.0
2013-09-03 11:25:00,38.02,38.03,37.98,38.0,59800.0,20.9467,20.9522,20.9247,20.9357,59800.0
2013-09-03 11:30:00,38.0,38.0,37.93,37.93,367100.0,20.9357,20.9357,20.8971,20.8971,367100.0
2013-09-03 11:35:00,37.93,37.93,37.89,37.91,94900.0,20.8971,20.8971,20.8751,20.8861,94900.0
2013-09-03 11:40:00,37.92,37.95,37.86,37.86,46700.0,20.8916,20.9082,20.8586,20.8586,46700.0
2013-09-03 11:45:00,37.84,37.84,37.73,37.83,76200.0,20.8476,20.8476,20.7869,20.842,76200.0
2013-09-03 11:50:00,37.83,37.86,37.83,37.85,48100.0,20.842,20.8586,20.842,20.8531,48100.0
2013-09-03 11:55:00,37.85,37.88,37.83,37.87,53300.0,20.8531,20.8696,20.842,20.8641,53300.0
2013-09-03 12:00:00,37.86,37.86,37.8,37.81,29700.0,20.8586,20.8586,20.8255,20.831,29700.0
2013-09-03 12:05:00,37.81,37.82,37.77,37.77,25300.0,20.831,20.8365,20.809,20.809,25300.0
2013-09-03 12:10:00,37.76,37.77,37.7,37.7,46300.0,20.8035,20.809,20.7704,20.7704,46300.0
2013-09-03 12:15:00,37.7,37.7,37.61,37.63,48400.0,20.7704,20.7704,20.7208,20.7319,48400.0
2013-09-03 12:20:00,37.64,37.66,37.62,37.63,21000.0,20.7374,20.7484,20.7263,20.7319,21000.0
2013-09-03 12:25:00,37.63,37.63,37.59,37.59,33900.0,20.7319,20.7319,20.7098,20.7098,33900.0
2013-09-03 12:30:00,37.6,37.66,37.59,37.64,33600.0,20.7153,20.7484,20.7098,20.7374,33600.0
2013-09-03 12:35:00,37.63,37.64,37.58,37.64,41400.0,20.7319,20.7374,20.7043,20.7374,41400.0
2013-09-03 12:40:00,37.65,37.66,37.64,37.65,34400.0,20.7429,20.7484,20.7374,20.7429,34400.0
2013-09-03 12:45:00,37.64,37.65,37.61,37.61,34200.0,20.7374,20.7429,20.7208,20.7208,34200.0
2013-09-03 12:50:00,37.61,37.62,37.55,37.55,26600.0,20.7208,20.7263,20.6878,20.6878,26600.0
2013-09-03 12:55:00,37.55,37.55,37.54,37.55,5700.0,20.6878,20.6878,20.6823,20.6878,5700.0
2013-09-03 13:00:00,37.55,37.55,37.5,37.52,61000.0,20.6878,20.6878,20.6602,20.6712,61000.0
2013-09-03 13:05:00,37.51,37.58,37.51,37.58,24900.0,20.6657,20.7043,20.6657,20.7043,24900.0
2013-09-03 13:10:00,37.58,37.64,37.58,37.59,20500.0,20.7043,20.7374,20.7043,20.7098,20500.0
2013-09-03 13:15:00,37.59,37.59,37.52,37.52,23600.0,20.7098,20.7098,20.6712,20.6712,23600.0
2013-09-03 13:20:00,37.52,37.55,37.49,37.54,33500.0,20.6712,20.6878,20.6547,20.6823,33500.0
2013-09-03 13:25:00,37.55,37.55,37.53,37.54,10500.0,20.6878,20.6878,20.6768,20.6823,10500.0
2013-09-03 13:30:00,37.54,37.56,37.54,37.56,14900.0,20.6823,20.6933,20.6823,20.6933,14900.0
2013-09-03 13:35:00,37.55,37.6,37.55,37.58,33500.0,20.6878,20.7153,20.6878,20.7043,33500.0
2013-09-03 13:40:00,37.58,37.58,37.5,37.51,17500.0,20.7043,20.7043,20.6602,20.6657,17500.0
2013-09-03 13:45:00,37.51,37.51,37.48,37.49,44900.0,20.6657,20.6657,20.6492,20.6547,44900.0
2013-09-03 13:50:00,37.49,37.51,37.48,37.5,32900.0,20.6547,20.6657,20.6492,20.6602,32900.0
2013-09-03 13:55:00,37.5,37.5,37.41,37.42,37200.0,20.6602,20.6602,20.6106,20.6162,37200.0
2013-09-03 14:00:00,37.43,37.5,37.41,37.49,31100.0,20.6217,20.6602,20.6106,20.6547,31100.0
2013-09-03 14:05:00,37.48,37.48,37.39,37.4,37500.0,20.6492,20.6492,20.5996,20.6051,37500.0
2013-09-03 14:10:00,37.39,37.45,37.39,37.45,26500.0,20.5996,20.6327,20.5996,20.6327,26500.0
2013-09-03 14:15:00,37.45,37.45,37.39,37.42,42300.0,20.6327,20.6327,20.5996,20.6162,42300.0
2013-09-03 14:20:00,37.42,37.43,37.39,37.4,30300.0,20.6162,20.6217,20.5996,20.6051,30300.0
2013-09-03 14:25:00,37.41,37.42,37.39,37.41,32700.0,20.6106,20.6162,20.5996,20.6106,32700.0
2013-09-03 14:30:00,37.41,37.42,37.4,37.4,39700.0,20.6106,20.6162,20.6051,20.6051,39700.0
2013-09-03 14:35:00,37.39,37.39,37.35,37.36,53000.0,20.5996,20.5996,20.5776,20.5831,53000.0
2013-09-03 14:40:00,37.35,37.39,37.34,37.34,50200.0,20.5776,20.5996,20.5721,20.5721,50200.0
2013-09-03 14:45:00,37.34,37.34,37.29,37.32,38700.0,20.5721,20.5721,20.5445,20.5611,38700.0
2013-09-03 14:50:00,37.32,37.39,37.26,37.39,47700.0,20.5611,20.5996,20.528,20.5996,47700.0
2013-09-03 14:55:00,37.39,37.4,37.34,37.34,24300.0,20.5996,20.6051,20.5721,20.5721,24300.0
2013-09-03 15:00:00,37.35,37.38,37.32,37.38,43100.0,20.5776,20.5941,20.5611,20.5941,43100.0
2013-09-03 15:05:00,37.38,37.38,37.35,37.37,67800.0,20.5941,20.5941,20.5776,20.5886,67800.0
2013-09-03 15:10:00,37.37,37.43,37.36,37.4,43500.0,20.5886,20.6217,20.5831,20.6051,43500.0
2013-09-03 15:15:00,37.41,37.43,37.4,37.41,43800.0,20.6106,20.6217,20.6051,20.6106,43800.0
2013-09-03 15:20:00,37.41,37.44,37.4,37.41,29000.0,20.6106,20.6272,20.6051,20.6106,29000.0
2013-09-03 15:25:00,37.41,37.42,37.4,37.41,36700.0,20.6106,20.6162,20.6051,20.6106,36700.0
2013-09-03 15:30:00,37.41,37.45,37.41,37.43,75700.0,20.6106,20.6327,20.6106,20.6217,75700.0
2013-09-03 15:35:00,37.43,37.54,37.42,37.53,57100.0,20.6217,20.6823,20.6162,20.6768,57100.0
2013-09-03 15:40:00,37.53,37.54,37.49,37.52,78500.0,20.6768,20.6823,20.6547,20.6712,78500.0
2013-09-03 15:45:00,37.52,37.56,37.51,37.52,89300.0,20.6712,20.6933,20.6657,20.6712,89300.0
2013-09-03 15:50:00,37.52,37.54,37.51,37.54,86700.0,20.6712,20.6823,20.6657,20.6823,86700.0
2013-09-03 15:55:00,37.54,37.57,37.54,37.57,160200.0,20.6823,20.6988,20.6823,20.6988,160200.0
2013-09-04 09:30:00,37.22,37.34,36.81,36.83,499600.0,20.506,20.5721,20.2801,20.2911,499600.0
2013-09-04 09:35:00,36.83,36.87,36.64,36.65,483100.0,20.2911,20.3131,20.1864,20.1919,483100.0
2013-09-04 09:40:00,36.65,36.83,36.61,36.75,690000.0,20.1919,20.2911,20.1699,20.247,690000.0
2013-09-04 09:45:00,36.75,36.81,36.71,36.72,175900.0,20.247,20.2801,20.225,20.2305,175900.0
2013-09-04 09:50:00,36.71,36.79,36.65,36.76,305500.0,20.225,20.2691,20.1919,20.2525,305500.0
2013-09-04 09:55:00,36.76,36.85,36.64,36.74,568100.0,20.2525,20.3021,20.1864,20.2415,568100.0
2013-09-04 10:00:00,36.74,36.77,36.64,36.65,200300.0,20.2415,20.258,20.1864,20.1919,200300.0
2013-09-04 10:05:00,36.65,36.69,36.54,36.55,395300.0,20.1919,20.214,20.1313,20.1368,395300.0
2013-09-04 10:10:00,36.55,36.57,36.49,36.51,389000.0,20.1368,20.1479,20.1038,20.1148,389000.0
2013-09-04 10:15:00,36.51,36.53,36.44,36.46,362400.0,20.1148,20.1258,20.0762,20.0873,362400.0
2013-09-04 10:20:00,36.45,36.46,36.11,36.17,504700.0,20.0817,20.0873,19.8944,19.9275,504700.0
2013-09-04 10:25:00,36.17,36.25,35.91,35.91,582700.0,19.9275,19.9716,19.7842,19.7842,582700.0
2013-09-04 10:30:00,35.92,35.92,35.52,35.74,987200.0,19.7897,19.7897,19.5694,19.6906,987200.0
2013-09-04 10:35:00,35.74,36.14,35.69,36.04,1064800.0,19.6906,19.911,19.663,19.8559,1064800.0
2013-09-04 10:40:00,36.04,36.19,35.96,36.19,516200.0,19.8559,19.9385,19.8118,19.9385,516200.0
2013-09-04 10:45:00,36.18,36.36,36.18,36.21,396600.0,19.933,20.0322,19.933,19.9495,396600.0
2013-09-04 10:50:00,36.2,36.24,36.07,36.14,266500.0,19.944,19.966,19.8724,19.911,266500.0
2013-09-04 10:55:00,36.13,36.2,36.02,36.13,311300.0,19.9054,19.944,19.8448,19.9054,311300.0
2013-09-04 11:00:00,36.13,36.25,36.12,36.2,135600.0,19.9054,19.9716,19.8999,19.944,135600.0
2013-09-04 11:05:00,36.18,36.2,36.02,36.04,241700.0,19.933,19.944,19.8448,19.8559,241700.0
2013-09-04 11:10:00,36.04,36.04,35.9,35.92,298300.0,19.8559,19.8559,19.7787,19.7897,298300.0
2013-09-04 11:15:00,35.92,35.96,35.85,35.95,212900.0,19.7897,19.8118,19.7512,19.8063,212900.0
2013-09-04 11:20:00,35.96,36.07,35.95,35.99,111100.0,19.8118,19.8724,19.8063,19.8283,111100.0
2013-09-04 11:25:00,36.0,36.0,35.9,35.96,129500.0,19.8338,19.8338,19.7787,19.8118,129500.0
2013-09-04 11:30:00,35.96,35.96,35.83,35.83,234000.0,19.8118,19.8118,19.7402,19.7402,234000.0
2013-09-04 11:35:00,35.84,35.86,35.75,35.81,316700.0,19.7457,19.7567,19.6961,19.7291,316700.0
2013-09-04 11:40:00,35.81,35.93,35.79,35.93,205300.0,19.7291,19.7953,19.7181,19.7953,205300.0
2013-09-04 11:45:00,35.94,35.99,35.91,35.94,216500.0,19.8008,19.8283,19.7842,19.8008,216500.0
2013-09-04 11:50:00,35.94,36.05,35.91,36.05,234600.0,19.8008,19.8614,19.7842,19.8614,234600.0
2013-09-04 11:55:00,36.05,36.06,35.99,36.01,101400.0,19.8614,19.8669,19.8283,19.8393,101400.0
2013-09-04 12:00:00,36.01,36.02,35.95,36.01,190900.0,19.8393,19.8448,19.8063,19.8393,190900.0
2013-09-04 12:05:00,36.0,36.01,35.99,36.0,138700.0,19.8338,19.8393,19.8283,19.8338,138700.0
2013-09-04 12:10:00,36.01,36.01,35.96,35.98,192600.0,19.8393,19.8393,19.8118,19.8228,192600.0
2013-09-04 12:15:00,35.98,36.05,35.95,35.99,253900.0,19.8228,19.8614,19.8063,19.8283,253900.0
2013-09-04 12:20:00,35.98,35.99,35.88,35.9,195700.0,19.8228,19.8283,19.7677,19.7787,195700.0
2013-09-04 12:25:00,35.9,35.97,35.89,35.95,106000.0,19.7787,19.8173,19.7732,19.8063,106000.0
2013-09-04 12:30:00,35.95,35.97,35.95,35.97,65700.0,19.8063,19.8173,19.8063,19.8173,65700.0
2013-09-04 12:35:00,35.97,36.0,35.91,35.92,262800.0,19.8173,19.8338,19.7842,19.7897,262800.0
2013-09-04 12:40:00,35.92,35.92,35.8,35.82,131700.0,19.7897,19.7897,19.7236,19.7347,131700.0
2013-09-04 12:45:00,35.81,35.88,35.8,35.86,104000.0,19.7291,19.7677,19.7236,19.7567,104000.0
2013-09-04 12:50:00,35.87,35.9,35.86,35.89,57300.0,19.7622,19.7787,19.7567,19.7732,57300.0
2013-09-04 12:55:00,35.89,35.9,35.79,35.79,102200.0,19.7732,19.7787,19.7181,19.7181,102200.0
2013-09-04 13:00:00,35.79,35.93,35.77,35.91,157100.0,19.7181,19.7953,19.7071,19.7842,157100.0
2013-09-04 13:05:00,35.91,35.92,35.79,35.88,179100.0,19.7842,19.7897,19.7181,19.7677,179100.0
2013-09-04 13:10:00,35.88,35.88,35.76,35.76,151500.0,19.7677,19.7677,19.7016,19.7016,151500.0
2013-09-04 13:15:00,35.76,35.8,35.75,35.75,152600.0,19.7016,19.7236,19.6961,19.6961,152600.0
2013-09-04 13:20:00,35.75,35.81,35.72,35.75,125900.0,19.6961,19.7291,19.6796,19.6961,125900.0
2013-09-04 13:25:00,35.75,35.8,35.73,35.73,355200.0,19.6961,19.7236,19.6851,19.6851,355200.0
2013-09-04 13:30:00,35.74,35.75,35.72,35.72,85200.0,19.6906,19.6961,19.6796,19.6796,85200.0
2013-09-04 13:35:00,35.73,35.75,35.67,35.69,116300.0,19.6851,19.6961,19.652,19.663,116300.0
2013-09-04 13:40:00,35.69,35.69,35.58,35.58,180300.0,19.663,19.663,19.6024,19.6024,180300.0
2013-09-04 13:45:00,35.58,35.59,35.46,35.5,299000.0,19.6024,19.6079,19.5363,19.5584,299000.0
2013-09-04 13:50:00,35.5,35.61,35.48,35.6,457100.0,19.5584,19.619,19.5473,19.6134,457100.0
2013-09-04 13:55:00,35.6,35.67,35.58,35.65,229100.0,19.6134,19.652,19.6024,19.641,229100.0
2013-09-04 14:00:00,35.65,35.7,35.65,35.68,177200.0,19.641,19.6685,19.641,19.6575,177200.0
2013-09-04 14:05:00,35.69,35.72,35.62,35.62,222800.0,19.663,19.6796,19.6245,19.6245,222800.0
2013-09-04 14:10:00,35.62,35.64,35.59,35.61,409600.0,19.6245,19.6355,19.6079,19.619,409600.0
2013-09-04 14:15:00,35.61,35.66,35.59,35.62,129700.0,19.619,19.6465,19.6079,19.6245,129700.0
2013-09-04 14:20:00,35.61,35.62,35.59,35.6,462300.0,19.619,19.6245,19.6079,19.6134,462300.0
2013-09-04 14:25:00,35.6,35.64,35.6,35.64,249800.0,19.6134,19.6355,19.6134,19.6355,249800.0
2013-09-04 14:30:00,35.64,35.71,35.62,35.69,281900.0,19.6355,19.674,19.6245,19.663,281900.0
2013-09-04 14:35:00,35.69,35.77,35.67,35.76,382000.0,19.663,19.7071,19.652,19.7016,382000.0
2013-09-04 14:40:00,35.76,35.81,35.74,35.8,625600.0,19.7016,19.7291,19.6906,19.7236,625600.0
2013-09-04 14:45:00,35.81,35.81,35.71,35.72,317000.0,19.7291,19.7291,19.674,19.6796,317000.0
2013-09-04 14:50:00,35.73,35.73,35.67,35.7,155700.0,19.6851,19.6851,19.652,19.6685,155700.0
2013-09-04 14:55:00,35.7,35.73,35.61,35.65,218500.0,19.6685,19.6851,19.619,19.641,218500.0
2013-09-04 15:00:00,35.65,35.66,35.54,35.54,324300.0,19.641,19.6465,19.5804,19.5804,324300.0
2013-09-04 15:05:00,35.54,35.54,35.44,35.45,328500.0,19.5804,19.5804,19.5253,19.5308,328500.0
2013-09-04 15:10:00,35.45,35.54,35.45,35.51,264800.0,19.5308,19.5804,19.5308,19.5639,264800.0
2013-09-04 15:15:00,35.52,35.52,35.45,35.45,311500.0,19.5694,19.5694,19.5308,19.5308,311500.0
2013-09-04 15:20:00,35.45,35.51,35.36,35.45,469300.0,19.5308,19.5639,19.4812,19.5308,469300.0
2013-09-04 15:25:00,35.45,35.56,35.44,35.51,453400.0,19.5308,19.5914,19.5253,19.5639,453400.0
2013-09-04 15:30:00,35.51,35.56,35.51,35.52,375100.0,19.5639,19.5914,19.5639,19.5694,375100.0
2013-09-04 15:35:00,35.52,35.52,35.45,35.5,263100.0,19.5694,19.5694,19.5308,19.5584,263100.0
2013-09-04 15:40:00,35.51,35.52,35.43,35.5,274800.0,19.5639,19.5694,19.5198,19.5584,274800.0
2013-09-04 15:45:00,35.49,35.5,35.44,35.44,218900.0,19.5528,19.5584,19.5253,19.5253,218900.0
2013-09-04 15:50:00,35.45,35.52,35.44,35.46,349800.0,19.5308,19.5694,19.5253,19.5363,349800.0
2013-09-04 15:55:00,35.46,35.47,35.29,35.31,1144800.0,19.5363,19.5418,19.4427,19.4537,1144800.0
2013-09-05 09:30:00,35.3,35.38,34.92,35.0,1073700.0,19.4482,19.4922,19.2388,19.2829,1073700.0
2013-09-05 09:35:00,35.0,35.05,34.82,35.02,1100100.0,19.2829,19.3104,19.1837,19.2939,1100100.0
2013-09-05 09:40:00,35.03,35.14,34.85,35.1,631900.0,19.2994,19.36,19.2002,19.338,631900.0
2013-09-05 09:45:00,35.12,35.34,35.12,35.29,437100.0,19.349,19.4702,19.349,19.4427,437100.0
2013-09-05 09:50:00,35.29,35.63,35.28,35.62,461600.0,19.4427,19.63,19.4371,19.6245,461600.0
2013-09-05 09:55:00,35.62,35.62,35.25,35.25,362800.0,19.6245,19.6245,19.4206,19.4206,362800.0
2013-09-05 10:00:00,35.24,35.35,35.19,35.23,420700.0,19.4151,19.4757,19.3876,19.4096,420700.0
2013-09-05 10:05:00,35.24,35.31,35.21,35.25,283700.0,19.4151,19.4537,19.3986,19.4206,283700.0
2013-09-05 10:10:00,35.25,35.29,35.12,35.13,385200.0,19.4206,19.4427,19.349,19.3545,385200.0
2013-09-05 10:15:00,35.13,35.33,35.11,35.32,233200.0,19.3545,19.4647,19.3435,19.4592,233200.0
2013-09-05 10:20:00,35.33,35.47,35.3,35.39,526500.0,19.4647,19.5418,19.4482,19.4977,526500.0
2013-09-05 10:25:00,35.39,35.4,35.3,35.36,121700.0,19.4977,19.5033,19.4482,19.4812,121700.0
2013-09-05 10:30:00,35.36,35.44,35.36,35.43,139300.0,19.4812,19.5253,19.4812,19.5198,139300.0
2013-09-05 10:35:00,35.43,35.47,35.37,35.44,715000.0,19.5198,19.5418,19.4867,19.5253,715000.0
2013-09-05 10:40:00,35.44,35.51,35.42,35.45,341400.0,19.5253,19.5639,19.5143,19.5308,341400.0
2013-09-05 10:45:00,35.45,35.5,35.42,35.44,523600.0,19.5308,19.5584,19.5143,19.5253,523600.0
2013-09-05 10:50:00,35.44,35.52,35.42,35.47,153500.0,19.5253,19.5694,19.5143,19.5418,153500.0
2013-09-05 10:55:00,35.47,35.51,35.44,35.48,165200.0,19.5418,19.5639,19.5253,19.5473,165200.0
2013-09-05 11:00:00,35.49,35.63,35.49,35.62,148600.0,19.5528,19.63,19.5528,19.6245,148600.0
2013-09-05 11:05:00,35.63,35.68,35.56,35.64,268200.0,19.63,19.6575,19.5914,19.6355,268200.0
2013-09-05 11:10:00,35.65,35.66,35.55,35.6,400500.0,19.641,19.6465,19.5859,19.6134,400500.0
2013-09-05 11:15:00,35.6,35.65,35.56,35.59,177300.0,19.6134,19.641,19.5914,19.6079,177300.0
2013-09-05 11:20:00,35.6,35.6,35.5,35.51,163300.0,19.6134,19.6134,19.5584,19.5639,163300.0
2013-09-05 11:25:00,35.52,35.57,35.45,35.47,186200.0,19.5694,19.5969,19.5308,19.5418,186200.0
2013-09-05 11:30:00,35.48,35.58,35.46,35.58,72200.0,19.5473,19.6024,19.5363,19.6024,72200.0
2013-09-05 11:35:00,35.57,35.58,35.5,35.52,81400.0,19.5969,19.6024,19.5584,19.5694,81400.0
2013-09-05 11:40:00,35.51,35.56,35.47,35.51,165800.0,19.5639,19.5914,19.5418,19.5639,165800.0
2013-09-05 11:45:00,35.5,35.55,35.49,35.53,81300.0,19.5584,19.5859,19.5528,19.5749,81300.0
2013-09-05 11:50:00,35.53,35.55,35.48,35.5,111900.0,19.5749,19.5859,19.5473,19.5584,111900.0
2013-09-05 11:55:00,35.5,35.52,35.48,35.51,69900.0,19.5584,19.5694,19.5473,19.5639,69900.0
2013-09-05 12:00:00,35.52,35.54,35.49,35.5,86900.0,19.5694,19.5804,19.5528,19.5584,86900.0
2013-09-05 12:05:00,35.5,35.51,35.49,35.49,72200.0,19.5584,19.5639,19.5528,19.5528,72200.0
2013-09-05 12:10:00,35.5,35.52,35.45,35.46,73600.0,19.5584,19.5694,19.5308,19.5363,73600.0
2013-09-05 12:15:00,35.45,35.5,35.41,35.46,463900.0,19.5308,19.5584,19.5088,19.5363,463900.0
2013-09-05 12:20:00,35.45,35.5,35.41,35.49,70000.0,19.5308,19.5584,19.5088,19.5528,70000.0
2013-09-05 12:25:00,35.5,35.53,35.44,35.44,71100.0,19.5584,19.5749,19.5253,19.5253,71100.0
2013-09-05 12:30:00,35.45,35.46,35.4,35.46,44200.0,19.5308,19.5363,19.5033,19.5363,44200.0
2013-09-05 12:35:00,35.46,35.46,35.43,35.45,43400.0,19.5363,19.5363,19.5198,19.5308,43400.0
2013-09-05 12:40:00,35.45,35.45,35.39,35.4,77900.0,19.5308,19.5308,19.4977,19.5033,77900.0
2013-09-05 12:45:00,35.4,35.43,35.37,35.4,73800.0,19.5033,19.5198,19.4867,19.5033,73800.0
2013-09-05 12:50:00,35.4,35.44,35.38,35.43,183800.0,19.5033,19.5253,19.4922,19.5198,183800.0
2013-09-05 12:55:00,35.43,35.45,35.41,35.45,117500.0,19.5198,19.5308,19.5088,19.5308,117500.0
2013-09-05 13:00:00,35.45,35.48,35.44,35.45,199600.0,19.5308,19.5473,19.5253,19.5308,199600.0
2013-09-05 13:05:00,35.45,35.48,35.45,35.46,75700.0,19.5308,19.5473,19.5308,19.5363,75700.0
2013-09-05 13:10:00,35.45,35.49,35.45,35.46,78700.0,19.5308,19.5528,19.5308,19.5363,78700.0
2013-09-05 13:15:00,35.46,35.5,35.46,35.48,28300.0,19.5363,19.5584,19.5363,19.5473,28300.0
2013-09-05 13:20:00,35.49,35.5,35.48,35.5,59300.0,19.5528,19.5584,19.5473,19.5584,59300.0
2013-09-05 13:25:00,35.5,35.5,35.49,35.49,30000.0,19.5584,19.5584,19.5528,19.5528,30000.0
2013-09-05 13:30:00,35.5,35.51,35.47,35.5,367500.0,19.5584,19.5639,19.5418,19.5584,367500.0
2013-09-05 13:35:00,35.5,35.54,35.49,35.54,115700.0,19.5584,19.5804,19.5528,19.5804,115700.0
2013-09-05 13:40:00,35.53,35.55,35.49,35.49,481200.0,19.5749,19.5859,19.5528,19.5528,481200.0
2013-09-05 13:45:00,35.5,35.51,35.48,35.49,174300.0,19.5584,19.5639,19.5473,19.5528,174300.0
2013-09-05 13:50:00,35.5,35.51,35.48,35.51,178300.0,19.5584,19.5639,19.5473,19.5639,178300.0
2013-09-05 13:55:00,35.52,35.55,35.49,35.5,65400.0,19.5694,19.5859,19.5528,19.5584,65400.0
2013-09-05 14:00:00,35.51,35.55,35.49,35.54,43500.0,19.5639,19.5859,19.5528,19.5804,43500.0
2013-09-05 14:05:00,35.54,35.55,35.51,35.51,31500.0,19.5804,19.5859,19.5639,19.5639,31500.0
2013-09-05 14:10:00,35.51,35.57,35.51,35.54,108200.0,19.5639,19.5969,19.5639,19.5804,108200.0
2013-09-05 14:15:00,35.55,35.62,35.55,35.61,270400.0,19.5859,19.6245,19.5859,19.619,270400.0
2013-09-05 14:20:00,35.61,35.65,35.6,35.63,143300.0,19.619,19.641,19.6134,19.63,143300.0
2013-09-05 14:25:00,35.64,35.64,35.56,35.58,88100.0,19.6355,19.6355,19.5914,19.6024,88100.0
2013-09-05 14:30:00,35.59,35.61,35.52,35.52,84100.0,19.6079,19.619,19.5694,19.5694,84100.0
2013-09-05 14:35:00,35.52,35.56,35.51,35.53,77200.0,19.5694,19.5914,19.5639,19.5749,77200.0
2013-09-05 14:40:00,35.53,35.55,35.52,35.55,245100.0,19.5749,19.5859,19.5694,19.5859,245100.0
2013-09-05 14:45:00,35.55,35.58,35.54,35.58,63700.0,19.5859,19.6024,19.5804,19.6024,63700.0
2013-09-05 14:50:00,35.58,35.62,35.57,35.62,64900.0,19.6024,19.6245,19.5969,19.6245,64900.0
2013-09-05 14:55:00,35.62,35.63,35.53,35.55,198500.0,19.6245,19.63,19.5749,19.5859,198500.0
2013-09-05 15:00:00,35.55,35.55,35.48,35.48,148000.0,19.5859,19.5859,19.5473,19.5473,148000.0
2013-09-05 15:05:00,35.48,35.48,35.47,35.48,45200.0,19.5473,19.5473,19.5418,19.5473,45200.0
2013-09-05 15:10:00,35.48,35.52,35.47,35.52,151500.0,19.5473,19.5694,19.5418,19.5694,151500.0
2013-09-05 15:15:00,35.52,35.52,35.48,35.49,525200.0,19.5694,19.5694,19.5473,19.5528,525200.0
2013-09-05 15:20:00,35.49,35.5,35.47,35.5,137200.0,19.5528,19.5584,19.5418,19.5584,137200.0
2013-09-05 15:25:00,35.5,35.52,35.46,35.48,256900.0,19.5584,19.5694,19.5363,19.5473,256900.0
2013-09-05 15:30:00,35.47,35.51,35.47,35.51,212200.0,19.5418,19.5639,19.5418,19.5639,212200.0
2013-09-05 15:35:00,35.5,35.52,35.49,35.52,118800.0,19.5584,19.5694,19.5528,19.5694,118800.0
2013-09-05 15:40:00,35.51,35.55,35.51,35.55,230000.0,19.5639,19.5859,19.5639,19.5859,230000.0
2013-09-05 15:45:00,35.54,35.55,35.5,35.51,215000.0,19.5804,19.5859,19.5584,19.5639,215000.0
2013-09-05 15:50:00,35.51,35.55,35.5,35.55,538300.0,19.5639,19.5859,19.5584,19.5859,538300.0
2013-09-05 15:55:00,35.55,35.55,35.46,35.49,500600.0,19.5859,19.5859,19.5363,19.5528,500600.0
2013-09-06 09:30:00,35.7,35.95,35.62,35.93,184300.0,19.6685,19.8063,19.6245,19.7953,184300.0
2013-09-06 09:35:00,35.95,35.97,35.89,35.91,169500.0,19.8063,19.8173,19.7732,19.7842,169500.0
2013-09-06 09:40:00,35.91,36.04,35.89,36.04,280600.0,19.7842,19.8559,19.7732,19.8559,280600.0
2013-09-06 09:45:00,36.06,36.24,35.95,36.07,365400.0,19.8669,19.966,19.8063,19.8724,365400.0
2013-09-06 09:50:00,36.07,36.08,35.96,35.97,111100.0,19.8724,19.8779,19.8118,19.8173,111100.0
2013-09-06 09:55:00,35.97,35.99,35.91,35.98,113100.0,19.8173,19.8283,19.7842,19.8228,113100.0
2013-09-06 10:00:00,35.97,36.0,35.84,35.9,104400.0,19.8173,19.8338,19.7457,19.7787,104400.0
2013-09-06 10:05:00,35.9,35.99,35.89,35.92,84900.0,19.7787,19.8283,19.7732,19.7897,84900.0
2013-09-06 10:10:00,35.92,36.0,35.91,35.97,205900.0,19.7897,19.8338,19.7842,19.8173,205900.0
2013-09-06 10:15:00,35.97,36.01,35.95,36.01,226200.0,19.8173,19.8393,19.8063,19.8393,226200.0
2013-09-06 10:20:00,35.99,36.0,35.88,35.91,304500.0,19.8283,19.8338,19.7677,19.7842,304500.0
2013-09-06 10:25:00,35.91,35.91,35.85,35.91,317400.0,19.7842,19.7842,19.7512,19.7842,317400.0
2013-09-06 10:30:00,35.91,35.95,35.9,35.92,100100.0,19.7842,19.8063,19.7787,19.7897,100100.0
2013-09-06 10:35:00,35.93,35.93,35.83,35.85,77700.0,19.7953,19.7953,19.7402,19.7512,77700.0
2013-09-06 10:40:00,35.85,35.98,35.85,35.98,57300.0,19.7512,19.8228,19.7512,19.8228,57300.0
2013-09-06 10:45:00,35.98,36.02,35.92,35.93,124300.0,19.8228,19.8448,19.7897,19.7953,124300.0
2013-09-06 10:50:00,35.92,35.93,35.78,35.81,100000.0,19.7897,19.7953,19.7126,19.7291,100000.0
2013-09-06 10:55:00,35.81,35.93,35.81,35.84,80000.0,19.7291,19.7953,19.7291,19.7457,80000.0
2013-09-06 11:00:00,35.84,35.89,35.84,35.88,50300.0,19.7457,19.7732,19.7457,19.7677,50300.0
2013-09-06 11:05:00,35.87,35.9,35.87,35.89,43700.0,19.7622,19.7787,19.7622,19.7732,43700.0
2013-09-06 11:10:00,35.9,35.91,35.83,35.86,76500.0,19.7787,19.7842,19.7402,19.7567,76500.0
2013-09-06 11:15:00,35.85,35.86,35.74,35.75,90000.0,19.7512,19.7567,19.6906,19.6961,90000.0
2013-09-06 11:20:00,35.75,35.77,35.74,35.75,63900.0,19.6961,19.7071,19.6906,19.6961,63900.0
2013-09-06 11:25:00,35.74,35.77,35.73,35.75,47600.0,19.6906,19.7071,19.6851,19.6961,47600.0
2013-09-06 11:30:00,35.76,35.87,35.76,35.87,81200.0,19.7016,19.7622,19.7016,19.7622,81200.0
2013-09-06 11:35:00,35.86,35.89,35.86,35.88,31700.0,19.7567,19.7732,19.7567,19.7677,31700.0
2013-09-06 11:40:00,35.88,35.88,35.77,35.78,48100.0,19.7677,19.7677,19.7071,19.7126,48100.0
2013-09-06 11:45:00,35.77,35.81,35.77,35.8,38900.0,19.7071,19.7291,19.7071,19.7236,38900.0
2013-09-06 11:50:00,35.8,35.91,35.8,35.91,52300.0,19.7236,19.7842,19.7236,19.7842,52300.0
2013-09-06 11:55:00,35.91,35.92,35.88,35.89,88000.0,19.7842,19.7897,19.7677,19.7732,88000.0
2013-09-06 12:00:00,35.88,35.89,35.85,35.86,31600.0,19.7677,19.7732,19.7512,19.7567,31600.0
2013-09-06 12:05:00,35.85,35.87,35.83,35.86,46700.0,19.7512,19.7622,19.7402,19.7567,46700.0
2013-09-06 12:10:00,35.87,35.89,35.85,35.88,56700.0,19.7622,19.7732,19.7512,19.7677,56700.0
2013-09-06 12:15:00,35.88,35.88,35.81,35.83,57700.0,19.7677,19.7677,19.7291,19.7402,57700.0
2013-09-06 12:20:00,35.83,35.84,35.79,35.79,61000.0,19.7402,19.7457,19.7181,19.7181,61000.0
2013-09-06 12:25:00,35.79,35.81,35.78,35.79,43600.0,19.7181,19.7291,19.7126,19.7181,43600.0
2013-09-06 12:30:00,35.78,35.81,35.77,35.77,40100.0,19.7126,19.7291,19.7071,19.7071,40100.0
2013-09-06 12:35:00,35.77,35.8,35.75,35.75,33100.0,19.7071,19.7236,19.6961,19.6961,33100.0
2013-09-06 12:40:00,35.76,35.79,35.75,35.79,27800.0,19.7016,19.7181,19.6961,19.7181,27800.0
2013-09-06 12:45:00,35.78,35.81,35.77,35.8,55200.0,19.7126,19.7291,19.7071,19.7236,55200.0
2013-09-06 12:50:00,35.79,35.83,35.79,35.8,62600.0,19.7181,19.7402,19.7181,19.7236,62600.0
2013-09-06 12:55:00,35.79,35.8,35.75,35.78,33000.0,19.7181,19.7236,19.6961,19.7126,33000.0
2013-09-06 13:00:00,35.78,35.84,35.78,35.82,49800.0,19.7126,19.7457,19.7126,19.7347,49800.0
2013-09-06 13:05:00,35.83,35.84,35.8,35.81,43100.0,19.7402,19.7457,19.7236,19.7291,43100.0
2013-09-06 13:10:00,35.82,35.83,35.8,35.81,45400.0,19.7347,19.7402,19.7236,19.7291,45400.0
2013-09-06 13:15:00,35.81,35.84,35.79,35.81,51500.0,19.7291,19.7457,19.7181,19.7291,51500.0
2013-09-06 13:20:00,35.82,35.84,35.8,35.8,67300.0,19.7347,19.7457,19.7236,19.7236,67300.0
2013-09-06 13:25:00,35.8,35.82,35.79,35.81,40300.0,19.7236,19.7347,19.7181,19.7291,40300.0
2013-09-06 13:30:00,35.8,35.83,35.79,35.81,59400.0,19.7236,19.7402,19.7181,19.7291,59400.0
2013-09-06 13:35:00,35.82,35.82,35.78,35.8,70300.0,19.7347,19.7347,19.7126,19.7236,70300.0
2013-09-06 13:40:00,35.8,35.82,35.78,35.78,100300.0,19.7236,19.7347,19.7126,19.7126,100300.0
2013-09-06 13:45:00,35.78,35.8,35.76,35.77,76600.0,19.7126,19.7236,19.7016,19.7071,76600.0
2013-09-06 13:50:00,35.77,35.83,35.77,35.77,71600.0,19.7071,19.7402,19.7071,19.7071,71600.0
2013-09-06 13:55:00,35.77,35.84,35.77,35.8,80000.0,19.7071,19.7457,19.7071,19.7236,80000.0
2013-09-06 14:00:00,35.8,35.81,35.78,35.79,63500.0,19.7236,19.7291,19.7126,19.7181,63500.0
2013-09-06 14:05:00,35.79,35.82,35.78,35.78,42300.0,19.7181,19.7347,19.7126,19.7126,42300.0
2013-09-06 14:10:00,35.77,35.8,35.77,35.79,47800.0,19.7071,19.7236,19.7071,19.7181,47800.0
2013-09-06 14:15:00,35.8,35.8,35.75,35.75,154900.0,19.7236,19.7236,19.6961,19.6961,154900.0
2013-09-06 14:20:00,35.76,35.79,35.74,35.76,80100.0,19.7016,19.7181,19.6906,19.7016,80100.0
2013-09-06 14:25:00,35.76,35.77,35.74,35.75,51700.0,19.7016,19.7071,19.6906,19.6961,51700.0
2013-09-06 14:30:00,35.75,35.76,35.73,35.74,38100.0,19.6961,19.7016,19.6851,19.6906,38100.0
2013-09-06 14:35:00,35.73,35.74,35.67,35.67,53400.0,19.6851,19.6906,19.652,19.652,53400.0
2013-09-06 14:40:00,35.67,35.68,35.67,35.67,38600.0,19.652,19.6575,19.652,19.652,38600.0
2013-09-06 14:45:00,35.67,35.68,35.64,35.66,160300.0,19.652,19.6575,19.6355,19.6465,160300.0
2013-09-06 14:50:00,35.66,35.67,35.58,35.59,255600.0,19.6465,19.652,19.6024,19.6079,255600.0
2013-09-06 14:55:00,35.58,35.59,35.54,35.57,120600.0,19.6024,19.6079,19.5804,19.5969,120600.0
2013-09-06 15:00:00,35.58,35.59,35.57,35.58,120800.0,19.6024,19.6079,19.5969,19.6024,120800.0
2013-09-06 15:05:00,35.58,35.58,35.49,35.51,158100.0,19.6024,19.6024,19.5528,19.5639,158100.0
2013-09-06 15:10:00,35.5,35.51,35.45,35.5,98000.0,19.5584,19.5639,19.5308,19.5584,98000.0
2013-09-06 15:15:00,35.51,35.53,35.48,35.51,82500.0,19.5639,19.5749,19.5473,19.5639,82500.0
2013-09-06 15:20:00,35.5,35.53,35.48,35.5,79900.0,19.5584,19.5749,19.5473,19.5584,79900.0
2013-09-06 15:25:00,35.5,35.51,35.47,35.49,98400.0,19.5584,19.5639,19.5418,19.5528,98400.0
2013-09-06 15:30:00,35.5,35.5,35.48,35.48,58100.0,19.5584,19.5584,19.5473,19.5473,58100.0
2013-09-06 15:35:00,35.49,35.49,35.43,35.45,148100.0,19.5528,19.5528,19.5198,19.5308,148100.0
2013-09-06 15:40:00,35.45,35.46,35.44,35.44,97200.0,19.5308,19.5363,19.5253,19.5253,97200.0
2013-09-06 15:45:00,35.45,35.45,35.33,35.33,291400.0,19.5308,19.5308,19.4647,19.4647,291400.0
2013-09-06 15:50:00,35.33,35.37,35.31,35.34,263900.0,19.4647,19.4867,19.4537,19.4702,263900.0
2013-09-06 15:55:00,35.34,35.34,35.2,35.21,864400.0,19.4702,19.4702,19.3931,19.3986,864400.0
2013-09-09 09:30:00,35.48,35.93,35.4,35.75,245300.0,19.5473,19.7953,19.5033,19.6961,245300.0
2013-09-09 09:35:00,35.75,35.75,35.48,35.5,186100.0,19.6961,19.6961,19.5473,19.5584,186100.0
2013-09-09 09:40:00,35.5,35.61,35.47,35.61,179300.0,19.5584,19.619,19.5418,19.619,179300.0
2013-09-09 09:45:00,35.63,35.87,35.54,35.86,347700.0,19.63,19.7622,19.5804,19.7567,347700.0
2013-09-09 09:50:00,35.85,36.0,35.79,35.9,331200.0,19.7512,19.8338,19.7181,19.7787,331200.0
2013-09-09 09:55:00,35.88,35.93,35.86,35.87,159800.0,19.7677,19.7953,19.7567,19.7622,159800.0
2013-09-09 10:00:00,35.87,35.89,35.76,35.78,182100.0,19.7622,19.7732,19.7016,19.7126,182100.0
2013-09-09 10:05:00,35.79,35.82,35.75,35.75,75000.0,19.7181,19.7347,19.6961,19.6961,75000.0
2013-09-09 10:10:00,35.75,35.81,35.71,35.74,60800.0,19.6961,19.7291,19.674,19.6906,60800.0
2013-09-09 10:15:00,35.75,35.79,35.71,35.72,58300.0,19.6961,19.7181,19.674,19.6796,58300.0
2013-09-09 10:20:00,35.73,35.73,35.66,35.66,74600.0,19.6851,19.6851,19.6465,19.6465,74600.0
2013-09-09 10:25:00,35.66,35.7,35.62,35.69,86900.0,19.6465,19.6685,19.6245,19.663,86900.0
2013-09-09 10:30:00,35.69,35.71,35.69,35.7,52300.0,19.663,19.674,19.663,19.6685,52300.0
2013-09-09 10:35:00,35.7,35.7,35.59,35.65,75700.0,19.6685,19.6685,19.6079,19.641,75700.0
2013-09-09 10:40:00,35.65,35.7,35.65,35.7,213600.0,19.641,19.6685,19.641,19.6685,213600.0
2013-09-09 10:45:00,35.7,35.76,35.63,35.7,158500.0,19.6685,19.7016,19.63,19.6685,158500.0
2013-09-09 10:50:00,35.72,36.34,35.71,36.03,1183000.0,19.6796,20.0211,19.674,19.8504,1183000.0
2013-09-09 10:55:00,36.03,36.14,35.91,36.09,414100.0,19.8504,19.911,19.7842,19.8834,414100.0
2013-09-09 11:00:00,36.09,36.17,36.02,36.09,494500.0,19.8834,19.9275,19.8448,19.8834,494500.0
2013-09-09 11:05:00,36.09,36.21,36.07,36.14,245100.0,19.8834,19.9495,19.8724,19.911,245100.0
2013-09-09 11:10:00,36.13,36.22,36.07,36.22,261100.0,19.9054,19.955,19.8724,19.955,261100.0
2013-09-09 11:15:00,36.22,36.33,36.21,36.25,331300.0,19.955,20.0156,19.9495,19.9716,331300.0
2013-09-09 11:20:00,36.25,36.28,36.16,36.17,113800.0,19.9716,19.9881,19.922,19.9275,113800.0
2013-09-09 11:25:00,36.17,36.21,36.16,36.2,100600.0,19.9275,19.9495,19.922,19.944,100600.0
2013-09-09 11:30:00,36.2,36.22,36.15,36.16,92200.0,19.944,19.955,19.9165,19.922,92200.0
2013-09-09 11:35:00,36.15,36.16,36.12,36.16,68100.0,19.9165,19.922,19.8999,19.922,68100.0
2013-09-09 11:40:00,36.16,36.17,36.11,36.15,90500.0,19.922,19.9275,19.8944,19.9165,90500.0
2013-09-09 11:45:00,36.15,36.21,36.14,36.2,54300.0,19.9165,19.9495,19.911,19.944,54300.0
2013-09-09 11:50:00,36.19,36.2,36.13,36.17,61700.0,19.9385,19.944,19.9054,19.9275,61700.0
2013-09-09 11:55:00,36.18,36.22,36.18,36.2,40400.0,19.933,19.955,19.933,19.944,40400.0
2013-09-09 12:00:00,36.2,36.25,36.2,36.21,85200.0,19.944,19.9716,19.944,19.9495,85200.0
2013-09-09 12:05:00,36.21,36.23,36.21,36.22,31800.0,19.9495,19.9605,19.9495,19.955,31800.0
2013-09-09 12:10:00,36.21,36.22,36.14,36.17,87100.0,19.9495,19.955,19.911,19.9275,87100.0
2013-09-09 12:15:00,36.17,36.17,36.1,36.14,74000.0,19.9275,19.9275,19.8889,19.911,74000.0
2013-09-09 12:20:00,36.14,36.17,36.08,36.08,76300.0,19.911,19.9275,19.8779,19.8779,76300.0
2013-09-09 12:25:00,36.09,36.14,36.08,36.1,40700.0,19.8834,19.911,19.8779,19.8889,40700.0
2013-09-09 12:30:00,36.1,36.15,36.08,36.11,88400.0,19.8889,19.9165,19.8779,19.8944,88400.0
2013-09-09 12:35:00,36.11,36.12,36.11,36.11,15500.0,19.8944,19.8999,19.8944,19.8944,15500.0
2013-09-09 12:40:00,36.12,36.18,36.11,36.18,42400.0,19.8999,19.933,19.8944,19.933,42400.0
2013-09-09 12:45:00,36.17,36.18,36.15,36.17,42800.0,19.9275,19.933,19.9165,19.9275,42800.0
2013-09-09 12:50:00,36.18,36.18,36.15,36.18,37500.0,19.933,19.933,19.9165,19.933,37500.0
2013-09-09 12:55:00,36.19,36.21,36.18,36.21,25900.0,19.9385,19.9495,19.933,19.9495,25900.0
2013-09-09 13:00:00,36.2,36.23,36.2,36.23,67700.0,19.944,19.9605,19.944,19.9605,67700.0
2013-09-09 13:05:00,36.23,36.28,36.22,36.27,68600.0,19.9605,19.9881,19.955,19.9826,68600.0
2013-09-09 13:10:00,36.27,36.29,36.27,36.29,30200.0,19.9826,19.9936,19.9826,19.9936,30200.0
2013-09-09 13:15:00,36.29,36.29,36.27,36.29,82300.0,19.9936,19.9936,19.9826,19.9936,82300.0
2013-09-09 13:20:00,36.28,36.33,36.28,36.28,107400.0,19.9881,20.0156,19.9881,19.9881,107400.0
2013-09-09 13:25:00,36.28,36.34,36.28,36.34,90700.0,19.9881,20.0211,19.9881,20.0211,90700.0
2013-09-09 13:30:00,36.34,36.37,36.34,36.37,40500.0,20.0211,20.0377,20.0211,20.0377,40500.0
2013-09-09 13:35:00,36.37,36.37,36.25,36.26,63600.0,20.0377,20.0377,19.9716,19.9771,63600.0
2013-09-09 13:40:00,36.26,36.32,36.23,36.3,78100.0,19.9771,20.0101,19.9605,19.9991,78100.0
2013-09-09 13:45:00,36.3,36.3,36.26,36.28,44400.0,19.9991,19.9991,19.9771,19.9881,44400.0
2013-09-09 13:50:00,36.28,36.29,36.24,36.25,67500.0,19.9881,19.9936,19.966,19.9716,67500.0
2013-09-09 13:55:00,36.24,36.33,36.24,36.32,66600.0,19.966,20.0156,19.966,20.0101,66600.0
2013-09-09 14:00:00,36.33,36.34,36.3,36.34,46100.0,20.0156,20.0211,19.9991,20.0211,46100.0
2013-09-09 14:05:00,36.34,36.34,36.3,36.31,47600.0,20.0211,20.0211,19.9991,20.0046,47600.0
2013-09-09 14:10:00,36.31,36.32,36.26,36.27,74300.0,20.0046,20.0101,19.9771,19.9826,74300.0
2013-09-09 14:15:00,36.27,36.32,36.26,36.31,35700.0,19.9826,20.0101,19.9771,20.0046,35700.0
2013-09-09 14:20:00,36.31,36.32,36.29,36.31,39100.0,20.0046,20.0101,19.9936,20.0046,39100.0
2013-09-09 14:25:00,36.31,36.31,36.26,36.28,33700.0,20.0046,20.0046,19.9771,19.9881,33700.0
2013-09-09 14:30:00,36.27,36.29,36.27,36.27,70000.0,19.9826,19.9936,19.9826,19.9826,70000.0
2013-09-09 14:35:00,36.28,36.3,36.27,36.3,105300.0,19.9881,19.9991,19.9826,19.9991,105300.0
2013-09-09 14:40:00,36.3,36.3,36.28,36.28,55800.0,19.9991,19.9991,19.9881,19.9881,55800.0
2013-09-09 14:45:00,36.29,36.29,36.25,36.26,66200.0,19.9936,19.9936,19.9716,19.9771,66200.0
2013-09-09 14:50:00,36.25,36.26,36.23,36.26,173700.0,19.9716,19.9771,19.9605,19.9771,173700.0
2013-09-09 14:55:00,36.26,36.28,36.24,36.25,92300.0,19.9771,19.9881,19.966,19.9716,92300.0
2013-09-09 15:00:00,36.25,36.25,36.19,36.2,87900.0,19.9716,19.9716,19.9385,19.944,87900.0
2013-09-09 15:05:00,36.19,36.23,36.15,36.16,138000.0,19.9385,19.9605,19.9165,19.922,138000.0
2013-09-09 15:10:00,36.16,36.22,36.16,36.21,45100.0,19.922,19.955,19.922,19.9495,45100.0
2013-09-09 15:15:00,36.21,36.24,36.19,36.23,92700.0,19.9495,19.966,19.9385,19.9605,92700.0
2013-09-09 15:20:00,36.23,36.23,36.17,36.21,137700.0,19.9605,19.9605,19.9275,19.9495,137700.0
2013-09-09 15:25:00,36.2,36.22,36.19,36.21,167200.0,19.944,19.955,19.9385,19.9495,167200.0
2013-09-09 15:30:00,36.21,36.28,36.2,36.24,69500.0,19.9495,19.9881,19.944,19.966,69500.0
2013-09-09 15:35:00,36.24,36.26,36.23,36.26,69400.0,19.966,19.9771,19.9605,19.9771,69400.0
2013-09-09 15:40:00,36.26,36.27,36.25,36.26,158800.0,19.9771,19.9826,19.9716,19.9771,158800.0
2013-09-09 15:45:00,36.26,36.29,36.26,36.27,146900.0,19.9771,19.9936,19.9771,19.9826,146900.0
2013-09-09 15:50:00,36.27,36.32,36.27,36.32,193800.0,19.9826,20.0101,19.9826,20.0101,193800.0
2013-09-09 15:55:00,36.31,36.33,36.29,36.33,272800.0,20.0046,20.0156,19.9936,20.0156,272800.0
2013-09-10 09:30:00,36.33,36.38,36.18,36.21,136900.0,20.0156,20.0432,19.933,19.9495,136900.0
2013-09-10 09:35:00,36.2,36.2,36.01,36.1,111400.0,19.944,19.944,19.8393,19.8889,111400.0
2013-09-10 09:40:00,36.1,36.23,36.1,36.23,77600.0,19.8889,19.9605,19.8889,19.9605,77600.0
2013-09-10 09:45:00,36.22,36.31,36.22,36.3,131200.0,19.955,20.0046,19.955,19.9991,131200.0
2013-09-10 09:50:00,36.3,36.3,36.16,36.23,180100.0,19.9991,19.9991,19.922,19.9605,180100.0
2013-09-10 09:55:00,36.25,36.54,36.25,36.5,175100.0,19.9716,20.1313,19.9716,20.1093,175100.0
2013-09-10 10:00:00,36.51,36.53,36.41,36.5,120500.0,20.1148,20.1258,20.0597,20.1093,120500.0
2013-09-10 10:05:00,36.5,36.66,36.49,36.65,183300.0,20.1093,20.1974,20.1038,20.1919,183300.0
2013-09-10 10:10:00,36.65,36.79,36.53,36.79,210600.0,20.1919,20.2691,20.1258,20.2691,210600.0
2013-09-10 10:15:00,36.78,36.79,36.59,36.61,163000.0,20.2636,20.2691,20.1589,20.1699,163000.0
2013-09-10 10:20:00,36.61,36.71,36.54,36.7,96900.0,20.1699,20.225,20.1313,20.2195,96900.0
2013-09-10 10:25:00,36.7,36.71,36.54,36.57,75000.0,20.2195,20.225,20.1313,20.1479,75000.0
2013-09-10 10:30:00,36.57,36.59,36.51,36.51,67100.0,20.1479,20.1589,20.1148,20.1148,67100.0
2013-09-10 10:35:00,36.52,36.64,36.51,36.62,128500.0,20.1203,20.1864,20.1148,20.1754,128500.0
2013-09-10 10:40:00,36.62,36.63,36.55,36.58,105500.0,20.1754,20.1809,20.1368,20.1534,105500.0
2013-09-10 10:45:00,36.58,36.61,36.54,36.59,71200.0,20.1534,20.1699,20.1313,20.1589,71200.0
2013-09-10 10:50:00,36.59,36.59,36.49,36.54,138300.0,20.1589,20.1589,20.1038,20.1313,138300.0
2013-09-10 10:55:00,36.53,36.57,36.47,36.48,100800.0,20.1258,20.1479,20.0928,20.0983,100800.0
2013-09-10 11:00:00,36.48,36.55,36.47,36.5,79400.0,20.0983,20.1368,20.0928,20.1093,79400.0
2013-09-10 11:05:00,36.5,36.52,36.5,36.5,34900.0,20.1093,20.1203,20.1093,20.1093,34900.0
2013-09-10 11:10:00,36.51,36.59,36.5,36.57,75500.0,20.1148,20.1589,20.1093,20.1479,75500.0
2013-09-10 11:15:00,36.57,36.64,36.57,36.64,64100.0,20.1479,20.1864,20.1479,20.1864,64100.0
2013-09-10 11:20:00,36.64,36.72,36.63,36.72,122000.0,20.1864,20.2305,20.1809,20.2305,122000.0
2013-09-10 11:25:00,36.71,36.76,36.67,36.69,100800.0,20.225,20.2525,20.203,20.214,100800.0
2013-09-10 11:30:00,36.68,36.74,36.67,36.71,137800.0,20.2085,20.2415,20.203,20.225,137800.0
2013-09-10 11:35:00,36.7,36.71,36.65,36.66,90800.0,20.2195,20.225,20.1919,20.1974,90800.0
2013-09-10 11:40:00,36.66,36.66,36.56,36.57,44200.0,20.1974,20.1974,20.1423,20.1479,44200.0
2013-09-10 11:45:00,36.57,36.57,36.51,36.52,57700.0,20.1479,20.1479,20.1148,20.1203,57700.0
2013-09-10 11:50:00,36.53,36.53,36.46,36.46,67900.0,20.1258,20.1258,20.0873,20.0873,67900.0
2013-09-10 11:55:00,36.46,36.48,36.44,36.46,72500.0,20.0873,20.0983,20.0762,20.0873,72500.0
2013-09-10 12:00:00,36.45,36.62,36.45,36.59,109700.0,20.0817,20.1754,20.0817,20.1589,109700.0
2013-09-10 12:05:00,36.58,36.6,36.52,36.6,78300.0,20.1534,20.1644,20.1203,20.1644,78300.0
2013-09-10 12:10:00,36.61,36.65,36.6,36.61,138100.0,20.1699,20.1919,20.1644,20.1699,138100.0
2013-09-10 12:15:00,36.61,36.61,36.59,36.59,41200.0,20.1699,20.1699,20.1589,20.1589,41200.0
2013-09-10 12:20:00,36.59,36.62,36.57,36.62,29300.0,20.1589,20.1754,20.1479,20.1754,29300.0
2013-09-10 12:25:00,36.62,36.67,36.62,36.67,31600.0,20.1754,20.203,20.1754,20.203,31600.0
2013-09-10 12:30:00,36.67,36.7,36.62,36.63,51100.0,20.203,20.2195,20.1754,20.1809,51100.0
2013-09-10 12:35:00,36.63,36.63,36.56,36.56,43600.0,20.1809,20.1809,20.1423,20.1423,43600.0
2013-09-10 12:40:00,36.57,36.57,36.48,36.5,122800.0,20.1479,20.1479,20.0983,20.1093,122800.0
2013-09-10 12:45:00,36.5,36.51,36.46,36.49,78700.0,20.1093,20.1148,20.0873,20.1038,78700.0
2013-09-10 12:50:00,36.49,36.51,36.47,36.5,90500.0,20.1038,20.1148,20.0928,20.1093,90500.0
2013-09-10 12:55:00,36.51,36.51,36.48,36.5,56400.0,20.1148,20.1148,20.0983,20.1093,56400.0
2013-09-10 13:00:00,36.5,36.52,36.49,36.52,134100.0,20.1093,20.1203,20.1038,20.1203,134100.0
2013-09-10 13:05:00,36.51,36.62,36.51,36.6,35400.0,20.1148,20.1754,20.1148,20.1644,35400.0
2013-09-10 13:10:00,36.6,36.6,36.59,36.6,8700.0,20.1644,20.1644,20.1589,20.1644,8700.0
2013-09-10 13:15:00,36.6,36.61,36.57,36.58,76100.0,20.1644,20.1699,20.1479,20.1534,76100.0
2013-09-10 13:20:00,36.58,36.61,36.55,36.61,44400.0,20.1534,20.1699,20.1368,20.1699,44400.0
2013-09-10 13:25:00,36.61,36.62,36.59,36.61,23200.0,20.1699,20.1754,20.1589,20.1699,23200.0
2013-09-10 13:30:00,36.62,36.66,36.6,36.64,43800.0,20.1754,20.1974,20.1644,20.1864,43800.0
2013-09-10 13:35:00,36.64,36.67,36.62,36.62,36300.0,20.1864,20.203,20.1754,20.1754,36300.0
2013-09-10 13:40:00,36.63,36.66,36.62,36.66,23300.0,20.1809,20.1974,20.1754,20.1974,23300.0
2013-09-10 13:45:00,36.67,36.69,36.66,36.68,43600.0,20.203,20.214,20.1974,20.2085,43600.0
2013-09-10 13:50:00,36.67,36.77,36.67,36.76,236800.0,20.203,20.258,20.203,20.2525,236800.0
2013-09-10 13:55:00,36.77,36.86,36.76,36.85,89800.0,20.258,20.3076,20.2525,20.3021,89800.0
2013-09-10 14:00:00,36.86,36.87,36.84,36.87,77800.0,20.3076,20.3131,20.2966,20.3131,77800.0
2013-09-10 14:05:00,36.86,36.87,36.77,36.8,93600.0,20.3076,20.3131,20.258,20.2746,93600.0
2013-09-10 14:10:00,36.8,36.89,36.79,36.86,97800.0,20.2746,20.3242,20.2691,20.3076,97800.0
2013-09-10 14:15:00,36.86,36.86,36.82,36.82,49400.0,20.3076,20.3076,20.2856,20.2856,49400.0
2013-09-10 14:20:00,36.83,36.83,36.81,36.82,50000.0,20.2911,20.2911,20.2801,20.2856,50000.0
2013-09-10 14:25:00,36.82,36.89,36.82,36.88,38800.0,20.2856,20.3242,20.2856,20.3186,38800.0
2013-09-10 14:30:00,36.88,36.9,36.81,36.83,86200.0,20.3186,20.3297,20.2801,20.2911,86200.0
2013-09-10 14:35:00,36.83,36.87,36.82,36.85,47400.0,20.2911,20.3131,20.2856,20.3021,47400.0
2013-09-10 14:40:00,36.85,36.9,36.84,36.9,40800.0,20.3021,20.3297,20.2966,20.3297,40800.0
2013-09-10 14:45:00,36.89,36.91,36.86,36.86,47900.0,20.3242,20.3352,20.3076,20.3076,47900.0
2013-09-10 14:50:00,36.86,36.87,36.8,36.83,114900.0,20.3076,20.3131,20.2746,20.2911,114900.0
2013-09-10 14:55:00,36.83,36.89,36.83,36.89,42300.0,20.2911,20.3242,20.2911,20.3242,42300.0
2013-09-10 15:00:00,36.89,36.92,36.88,36.92,80100.0,20.3242,20.3407,20.3186,20.3407,80100.0
2013-09-10 15:05:00,36.92,36.94,36.91,36.94,81700.0,20.3407,20.3517,20.3352,20.3517,81700.0
2013-09-10 15:10:00,36.94,36.96,36.93,36.95,151500.0,20.3517,20.3627,20.3462,20.3572,151500.0
2013-09-10 15:15:00,36.95,36.96,36.91,36.94,102200.0,20.3572,20.3627,20.3352,20.3517,102200.0
2013-09-10 15:20:00,36.93,36.95,36.93,36.95,59300.0,20.3462,20.3572,20.3462,20.3572,59300.0
2013-09-10 15:25:00,36.95,36.97,36.94,36.97,72200.0,20.3572,20.3682,20.3517,20.3682,72200.0
2013-09-10 15:30:00,36.97,36.97,36.93,36.95,178300.0,20.3682,20.3682,20.3462,20.3572,178300.0
2013-09-10 15:35:00,36.95,37.0,36.95,36.99,142300.0,20.3572,20.3848,20.3572,20.3793,142300.0
2013-09-10 15:40:00,37.0,37.0,36.96,36.97,172500.0,20.3848,20.3848,20.3627,20.3682,172500.0
2013-09-10 15:45:00,36.97,37.0,36.96,37.0,204500.0,20.3682,20.3848,20.3627,20.3848,204500.0
2013-09-10 15:50:00,36.99,37.02,36.98,37.0,301300.0,20.3793,20.3958,20.3737,20.3848,301300.0
2013-09-10 15:55:00,37.01,37.06,36.99,37.05,345100.0,20.3903,20.4178,20.3793,20.4123,345100.0
2013-09-11 09:30:00,37.08,37.17,37.0,37.0,98000.0,20.4288,20.4784,20.3848,20.3848,98000.0
2013-09-11 09:35:00,36.96,36.99,36.8,36.84,70200.0,20.3627,20.3793,20.2746,20.2966,70200.0
2013-09-11 09:40:00,36.84,36.95,36.83,36.87,56300.0,20.2966,20.3572,20.2911,20.3131,56300.0
2013-09-11 09:45:00,36.88,36.9,36.87,36.89,39500.0,20.3186,20.3297,20.3131,20.3242,39500.0
2013-09-11 09:50:00,36.88,36.9,36.79,36.8,117300.0,20.3186,20.3297,20.2691,20.2746,117300.0
2013-09-11 09:55:00,36.81,36.81,36.68,36.68,106400.0,20.2801,20.2801,20.2085,20.2085,106400.0
2013-09-11 10:00:00,36.67,36.74,36.65,36.66,122900.0,20.203,20.2415,20.1919,20.1974,122900.0
2013-09-11 10:05:00,36.66,36.66,36.52,36.53,135000.0,20.1974,20.1974,20.1203,20.1258,135000.0
2013-09-11 10:10:00,36.52,36.54,36.41,36.44,144200.0,20.1203,20.1313,20.0597,20.0762,144200.0
2013-09-11 10:15:00,36.45,36.45,36.28,36.36,222500.0,20.0817,20.0817,19.9881,20.0322,222500.0
2013-09-11 10:20:00,36.36,36.4,36.32,36.35,182500.0,20.0322,20.0542,20.0101,20.0267,182500.0
2013-09-11 10:25:00,36.36,36.42,36.35,36.37,104000.0,20.0322,20.0652,20.0267,20.0377,104000.0
2013-09-11 10:30:00,36.37,36.37,36.19,36.2,111900.0,20.0377,20.0377,19.9385,19.944,111900.0
2013-09-11 10:35:00,36.19,36.23,36.19,36.22,108300.0,19.9385,19.9605,19.9385,19.955,108300.0
2013-09-11 10:40:00,36.21,36.23,36.15,36.16,158100.0,19.9495,19.9605,19.9165,19.922,158100.0
2013-09-11 10:45:00,36.17,36.19,36.08,36.13,144300.0,19.9275,19.9385,19.8779,19.9054,144300.0
2013-09-11 10:50:00,36.14,36.21,36.13,36.2,111100.0,19.911,19.9495,19.9054,19.944,111100.0
2013-09-11 10:55:00,36.21,36.28,36.2,36.28,115400.0,19.9495,19.9881,19.944,19.9881,115400.0
2013-09-11 11:00:00,36.27,36.34,36.27,36.27,93400.0,19.9826,20.0211,19.9826,19.9826,93400.0
2013-09-11 11:05:00,36.27,36.28,36.16,36.16,55300.0,19.9826,19.9881,19.922,19.922,55300.0
2013-09-11 11:10:00,36.17,36.21,36.12,36.15,67400.0,19.9275,19.9495,19.8999,19.9165,67400.0
2013-09-11 11:15:00,36.15,36.15,36.09,36.1,62900.0,19.9165,19.9165,19.8834,19.8889,62900.0
2013-09-11 11:20:00,36.1,36.19,36.1,36.17,118100.0,19.8889,19.9385,19.8889,19.9275,118100.0
2013-09-11 11:25:00,36.16,36.17,36.11,36.11,48800.0,19.922,19.9275,19.8944,19.8944,48800.0
2013-09-11 11:30:00,36.11,36.17,36.11,36.15,94700.0,19.8944,19.9275,19.8944,19.9165,94700.0
2013-09-11 11:35:00,36.16,36.26,36.15,36.26,136300.0,19.922,19.9771,19.9165,19.9771,136300.0
2013-09-11 11:40:00,36.26,36.26,36.2,36.2,96700.0,19.9771,19.9771,19.944,19.944,96700.0
2013-09-11 11:45:00,36.21,36.24,36.19,36.23,110400.0,19.9495,19.966,19.9385,19.9605,110400.0
2013-09-11 11:50:00,36.22,36.23,36.2,36.21,53100.0,19.955,19.9605,19.944,19.9495,53100.0
2013-09-11 11:55:00,36.22,36.26,36.21,36.23,45600.0,19.955,19.9771,19.9495,19.9605,45600.0
2013-09-11 12:00:00,36.23,36.24,36.2,36.24,39300.0,19.9605,19.966,19.944,19.966,39300.0
2013-09-11 12:05:00,36.24,36.26,36.22,36.24,57400.0,19.966,19.9771,19.955,19.966,57400.0
2013-09-11 12:10:00,36.24,36.26,36.23,36.24,42100.0,19.966,19.9771,19.9605,19.966,42100.0
2013-09-11 12:15:00,36.25,36.27,36.24,36.27,38800.0,19.9716,19.9826,19.966,19.9826,38800.0
2013-09-11 12:20:00,36.27,36.27,36.22,36.23,46500.0,19.9826,19.9826,19.955,19.9605,46500.0
2013-09-11 12:25:00,36.23,36.3,36.23,36.3,56000.0,19.9605,19.9991,19.9605,19.9991,56000.0
2013-09-11 12:30:00,36.3,36.3,36.25,36.25,27900.0,19.9991,19.9991,19.9716,19.9716,27900.0
2013-09-11 12:35:00,36.26,36.27,36.24,36.24,37600.0,19.9771,19.9826,19.966,19.966,37600.0
2013-09-11 12:40:00,36.24,36.25,36.24,36.24,10400.0,19.966,19.9716,19.966,19.966,10400.0
2013-09-11 12:45:00,36.24,36.25,36.22,36.23,42300.0,19.966,19.9716,19.955,19.9605,42300.0
2013-09-11 12:50:00,36.23,36.24,36.2,36.2,43700.0,19.9605,19.966,19.944,19.944,43700.0
2013-09-11 12:55:00,36.2,36.21,36.2,36.2,55100.0,19.944,19.9495,19.944,19.944,55100.0
2013-09-11 13:00:00,36.2,36.22,36.19,36.2,75000.0,19.944,19.955,19.9385,19.944,75000.0
2013-09-11 13:05:00,36.2,36.24,36.19,36.2,74500.0,19.944,19.966,19.9385,19.944,74500.0
2013-09-11 13:10:00,36.21,36.23,36.16,36.16,44200.0,19.9495,19.9605,19.922,19.922,44200.0
2013-09-11 13:15:00,36.17,36.18,36.14,36.14,41000.0,19.9275,19.933,19.911,19.911,41000.0
2013-09-11 13:20:00,36.14,36.16,36.12,36.13,43900.0,19.911,19.922,19.8999,19.9054,43900.0
2013-09-11 13:25:00,36.12,36.23,36.12,36.22,84600.0,19.8999,19.9605,19.8999,19.955,84600.0
2013-09-11 13:30:00,36.22,36.24,36.21,36.22,23100.0,19.955,19.966,19.9495,19.955,23100.0
2013-09-11 13:35:00,36.22,36.24,36.2,36.2,37400.0,19.955,19.966,19.944,19.944,37400.0
2013-09-11 13:40:00,36.21,36.23,36.2,36.21,56000.0,19.9495,19.9605,19.944,19.9495,56000.0
2013-09-11 13:45:00,36.22,36.24,36.21,36.23,39700.0,19.955,19.966,19.9495,19.9605,39700.0
2013-09-11 13:50:00,36.23,36.24,36.2,36.2,44800.0,19.9605,19.966,19.944,19.944,44800.0
2013-09-11 13:55:00,36.2,36.22,36.16,36.17,89300.0,19.944,19.955,19.922,19.9275,89300.0
2013-09-11 14:00:00,36.17,36.17,36.11,36.11,92500.0,19.9275,19.9275,19.8944,19.8944,92500.0
2013-09-11 14:05:00,36.11,36.11,36.09,36.09,61400.0,19.8944,19.8944,19.8834,19.8834,61400.0
2013-09-11 14:10:00,36.09,36.1,36.04,36.04,97400.0,19.8834,19.8889,19.8559,19.8559,97400.0
2013-09-11 14:15:00,36.05,36.07,36.02,36.02,82400.0,19.8614,19.8724,19.8448,19.8448,82400.0
2013-09-11 14:20:00,36.02,36.07,36.01,36.06,161500.0,19.8448,19.8724,19.8393,19.8669,161500.0
2013-09-11 14:25:00,36.05,36.06,36.03,36.04,101500.0,19.8614,19.8669,19.8504,19.8559,101500.0
2013-09-11 14:30:00,36.05,36.11,36.04,36.09,112900.0,19.8614,19.8944,19.8559,19.8834,112900.0
2013-09-11 14:35:00,36.09,36.1,36.08,36.09,40300.0,19.8834,19.8889,19.8779,19.8834,40300.0
2013-09-11 14:40:00,36.09,36.09,36.07,36.07,30400.0,19.8834,19.8834,19.8724,19.8724,30400.0
2013-09-11 14:45:00,36.07,36.08,36.02,36.02,43600.0,19.8724,19.8779,19.8448,19.8448,43600.0
2013-09-11 14:50:00,36.02,36.03,36.02,36.03,29700.0,19.8448,19.8504,19.8448,19.8504,29700.0
2013-09-11 14:55:00,36.02,36.03,35.99,35.99,76400.0,19.8448,19.8504,19.8283,19.8283,76400.0
2013-09-11 15:00:00,35.99,36.0,35.92,35.93,202700.0,19.8283,19.8338,19.7897,19.7953,202700.0
2013-09-11 15:05:00,35.93,35.93,35.92,35.92,62600.0,19.7953,19.7953,19.7897,19.7897,62600.0
2013-09-11 15:10:00,35.93,35.93,35.89,35.9,93600.0,19.7953,19.7953,19.7732,19.7787,93600.0
2013-09-11 15:15:00,35.9,35.9,35.81,35.81,98200.0,19.7787,19.7787,19.7291,19.7291,98200.0
2013-09-11 15:20:00,35.82,35.86,35.76,35.86,341300.0,19.7347,19.7567,19.7016,19.7567,341300.0
2013-09-11 15:25:00,35.86,35.86,35.78,35.78,121400.0,19.7567,19.7567,19.7126,19.7126,121400.0
2013-09-11 15:30:00,35.79,35.84,35.72,35.78,265100.0,19.7181,19.7457,19.6796,19.7126,265100.0
2013-09-11 15:35:00,35.79,35.9,35.79,35.87,270800.0,19.7181,19.7787,19.7181,19.7622,270800.0
2013-09-11 15:40:00,35.87,35.95,35.87,35.93,211700.0,19.7622,19.8063,19.7622,19.7953,211700.0
2013-09-11 15:45:00,35.93,35.94,35.89,35.94,269100.0,19.7953,19.8008,19.7732,19.8008,269100.0
2013-09-11 15:50:00,35.94,35.94,35.91,35.92,215200.0,19.8008,19.8008,19.7842,19.7897,215200.0
2013-09-11 15:55:00,35.91,36.03,35.91,36.0,382600.0,19.7842,19.8504,19.7842,19.8338,382600.0
2013-09-12 09:30:00,35.82,36.0,35.81,35.88,139000.0,19.7347,19.8338,19.7291,19.7677,139000.0
2013-09-12 09:35:00,35.86,35.93,35.73,35.76,67000.0,19.7567,19.7953,19.6851,19.7016,67000.0
2013-09-12 09:40:00,35.77,35.86,35.69,35.77,167300.0,19.7071,19.7567,19.663,19.7071,167300.0
2013-09-12 09:45:00,35.76,35.95,35.76,35.95,94000.0,19.7016,19.8063,19.7016,19.8063,94000.0
2013-09-12 09:50:00,35.96,35.97,35.86,35.91,45500.0,19.8118,19.8173,19.7567,19.7842,45500.0
2013-09-12 09:55:00,35.91,35.93,35.88,35.9,40900.0,19.7842,19.7953,19.7677,19.7787,40900.0
2013-09-12 10:00:00,35.9,36.11,35.89,36.1,76700.0,19.7787,19.8944,19.7732,19.8889,76700.0
2013-09-12 10:05:00,36.11,36.16,36.04,36.09,58900.0,19.8944,19.922,19.8559,19.8834,58900.0
2013-09-12 10:10:00,36.08,36.13,36.02,36.13,83100.0,19.8779,19.9054,19.8448,19.9054,83100.0
2013-09-12 10:15:00,36.14,36.28,36.14,36.26,117000.0,19.911,19.9881,19.911,19.9771,117000.0
2013-09-12 10:20:00,36.26,36.3,36.21,36.27,78600.0,19.9771,19.9991,19.9495,19.9826,78600.0
2013-09-12 10:25:00,36.27,36.29,36.21,36.29,64900.0,19.9826,19.9936,19.9495,19.9936,64900.0
2013-09-12 10:30:00,36.29,36.32,36.28,36.31,69500.0,19.9936,20.0101,19.9881,20.0046,69500.0
2013-09-12 10:35:00,36.3,36.32,36.23,36.23,73500.0,19.9991,20.0101,19.9605,19.9605,73500.0
2013-09-12 10:40:00,36.23,36.24,36.16,36.18,99600.0,19.9605,19.966,19.922,19.933,99600.0
2013-09-12 10:45:00,36.18,36.19,36.14,36.15,70000.0,19.933,19.9385,19.911,19.9165,70000.0
2013-09-12 10:50:00,36.16,36.16,36.13,36.14,62600.0,19.922,19.922,19.9054,19.911,62600.0
2013-09-12 10:55:00,36.14,36.14,36.02,36.08,109300.0,19.911,19.911,19.8448,19.8779,109300.0
2013-09-12 11:00:00,36.08,36.13,36.08,36.13,42000.0,19.8779,19.9054,19.8779,19.9054,42000.0
2013-09-12 11:05:00,36.13,36.13,36.1,36.1,28500.0,19.9054,19.9054,19.8889,19.8889,28500.0
2013-09-12 11:10:00,36.1,36.11,36.08,36.1,48400.0,19.8889,19.8944,19.8779,19.8889,48400.0
2013-09-12 11:15:00,36.1,36.1,36.0,36.01,40000.0,19.8889,19.8889,19.8338,19.8393,40000.0
2013-09-12 11:20:00,36.01,36.03,36.0,36.0,39400.0,19.8393,19.8504,19.8338,19.8338,39400.0
2013-09-12 11:25:00,36.0,36.03,35.96,36.03,30700.0,19.8338,19.8504,19.8118,19.8504,30700.0
2013-09-12 11:30:00,36.02,36.06,35.99,36.01,48700.0,19.8448,19.8669,19.8283,19.8393,48700.0
2013-09-12 11:35:00,36.02,36.03,35.97,35.97,27600.0,19.8448,19.8504,19.8173,19.8173,27600.0
2013-09-12 11:40:00,35.96,36.02,35.96,36.02,25100.0,19.8118,19.8448,19.8118,19.8448,25100.0
2013-09-12 11:45:00,36.02,36.02,35.99,36.0,27500.0,19.8448,19.8448,19.8283,19.8338,27500.0
2013-09-12 11:50:00,36.0,36.02,35.98,36.0,38900.0,19.8338,19.8448,19.8228,19.8338,38900.0
2013-09-12 11:55:00,36.0,36.01,35.98,35.98,39600.0,19.8338,19.8393,19.8228,19.8228,39600.0
2013-09-12 12:00:00,35.99,36.01,35.98,36.0,48500.0,19.8283,19.8393,19.8228,19.8338,48500.0
2013-09-12 12:05:00,36.0,36.01,35.98,36.0,30600.0,19.8338,19.8393,19.8228,19.8338,30600.0
2013-09-12 12:10:00,36.0,36.0,35.96,35.98,30000.0,19.8338,19.8338,19.8118,19.8228,30000.0
2013-09-12 12:15:00,35.98,35.98,35.97,35.97,15200.0,19.8228,19.8228,19.8173,19.8173,15200.0
2013-09-12 12:20:00,35.98,35.98,35.91,35.91,32300.0,19.8228,19.8228,19.7842,19.7842,32300.0
2013-09-12 12:25:00,35.91,35.91,35.86,35.9,60800.0,19.7842,19.7842,19.7567,19.7787,60800.0
2013-09-12 12:30:00,35.9,35.91,35.87,35.9,34700.0,19.7787,19.7842,19.7622,19.7787,34700.0
2013-09-12 12:35:00,35.91,35.92,35.86,35.86,34900.0,19.7842,19.7897,19.7567,19.7567,34900.0
2013-09-12 12:40:00,35.86,35.87,35.84,35.85,39900.0,19.7567,19.7622,19.7457,19.7512,39900.0
2013-09-12 12:45:00,35.86,35.86,35.82,35.82,37300.0,19.7567,19.7567,19.7347,19.7347,37300.0
2013-09-12 12:50:00,35.81,35.83,35.8,35.83,20400.0,19.7291,19.7402,19.7236,19.7402,20400.0
2013-09-12 12:55:00,35.83,35.84,35.81,35.82,27400.0,19.7402,19.7457,19.7291,19.7347,27400.0
2013-09-12 13:00:00,35.82,35.83,35.81,35.81,22200.0,19.7347,19.7402,19.7291,19.7291,22200.0
2013-09-12 13:05:00,35.82,35.85,35.82,35.85,30300.0,19.7347,19.7512,19.7347,19.7512,30300.0
2013-09-12 13:10:00,35.85,35.85,35.84,35.85,8300.0,19.7512,19.7512,19.7457,19.7512,8300.0
2013-09-12 13:15:00,35.84,35.86,35.84,35.86,33400.0,19.7457,19.7567,19.7457,19.7567,33400.0
2013-09-12 13:20:00,35.85,35.86,35.83,35.84,26500.0,19.7512,19.7567,19.7402,19.7457,26500.0
2013-09-12 13:25:00,35.83,35.84,35.82,35.83,26900.0,19.7402,19.7457,19.7347,19.7402,26900.0
2013-09-12 13:30:00,35.83,35.83,35.81,35.83,32600.0,19.7402,19.7402,19.7291,19.7402,32600.0
2013-09-12 13:35:00,35.83,35.84,35.82,35.84,22700.0,19.7402,19.7457,19.7347,19.7457,22700.0
2013-09-12 13:40:00,35.83,35.85,35.83,35.83,33200.0,19.7402,19.7512,19.7402,19.7402,33200.0
2013-09-12 13:45:00,35.84,35.86,35.84,35.85,36100.0,19.7457,19.7567,19.7457,19.7512,36100.0
2013-09-12 13:50:00,35.85,35.85,35.83,35.84,34500.0,19.7512,19.7512,19.7402,19.7457,34500.0
2013-09-12 13:55:00,35.84,35.86,35.84,35.86,84100.0,19.7457,19.7567,19.7457,19.7567,84100.0
2013-09-12 14:00:00,35.86,35.89,35.86,35.89,32500.0,19.7567,19.7732,19.7567,19.7732,32500.0
2013-09-12 14:05:00,35.89,35.9,35.87,35.9,85900.0,19.7732,19.7787,19.7622,19.7787,85900.0
2013-09-12 14:10:00,35.91,35.92,35.9,35.92,28300.0,19.7842,19.7897,19.7787,19.7897,28300.0
2013-09-12 14:15:00,35.92,35.95,35.91,35.94,38200.0,19.7897,19.8063,19.7842,19.8008,38200.0
2013-09-12 14:20:00,35.94,35.96,35.93,35.94,40300.0,19.8008,19.8118,19.7953,19.8008,40300.0
2013-09-12 14:25:00,35.94,35.95,35.92,35.93,32400.0,19.8008,19.8063,19.7897,19.7953,32400.0
2013-09-12 14:30:00,35.92,35.93,35.91,35.91,34500.0,19.7897,19.7953,19.7842,19.7842,34500.0
2013-09-12 14:35:00,35.9,35.92,35.89,35.92,134600.0,19.7787,19.7897,19.7732,19.7897,134600.0
2013-09-12 14:40:00,35.92,35.92,35.87,35.88,73300.0,19.7897,19.7897,19.7622,19.7677,73300.0
2013-09-12 14:45:00,35.87,35.87,35.82,35.82,89500.0,19.7622,19.7622,19.7347,19.7347,89500.0
2013-09-12 14:50:00,35.83,35.83,35.77,35.79,65000.0,19.7402,19.7402,19.7071,19.7181,65000.0
2013-09-12 14:55:00,35.78,35.8,35.78,35.78,57700.0,19.7126,19.7236,19.7126,19.7126,57700.0
2013-09-12 15:00:00,35.78,35.79,35.77,35.77,31700.0,19.7126,19.7181,19.7071,19.7071,31700.0
2013-09-12 15:05:00,35.77,35.79,35.76,35.79,62000.0,19.7071,19.7181,19.7016,19.7181,62000.0
2013-09-12 15:10:00,35.79,35.79,35.72,35.72,95100.0,19.7181,19.7181,19.6796,19.6796,95100.0
2013-09-12 15:15:00,35.72,35.72,35.68,35.7,62500.0,19.6796,19.6796,19.6575,19.6685,62500.0
2013-09-12 15:20:00,35.69,35.7,35.66,35.68,60400.0,19.663,19.6685,19.6465,19.6575,60400.0
2013-09-12 15:25:00,35.68,35.7,35.67,35.69,77500.0,19.6575,19.6685,19.652,19.663,77500.0
2013-09-12 15:30:00,35.69,35.74,35.69,35.74,51400.0,19.663,19.6906,19.663,19.6906,51400.0
2013-09-12 15:35:00,35.74,35.74,35.73,35.74,37700.0,19.6906,19.6906,19.6851,19.6906,37700.0
2013-09-12 15:40:00,35.74,35.74,35.67,35.67,132200.0,19.6906,19.6906,19.652,19.652,132200.0
2013-09-12 15:45:00,35.67,35.69,35.65,35.69,114300.0,19.652,19.663,19.641,19.663,114300.0
2013-09-12 15:50:00,35.68,35.69,35.65,35.66,196600.0,19.6575,19.663,19.641,19.6465,196600.0
2013-09-12 15:55:00,35.66,35.66,35.61,35.63,315800.0,19.6465,19.6465,19.619,19.63,315800.0
2013-09-13 09:30:00,35.61,35.8,35.61,35.72,80600.0,19.619,19.7236,19.619,19.6796,80600.0
2013-09-13 09:35:00,35.74,35.76,35.55,35.58,65400.0,19.6906,19.7016,19.5859,19.6024,65400.0
2013-09-13 09:40:00,35.57,35.58,35.51,35.52,70900.0,19.5969,19.6024,19.5639,19.5694,70900.0
2013-09-13 09:45:00,35.52,35.52,35.34,35.35,171100.0,19.5694,19.5694,19.4702,19.4757,171100.0
2013-09-13 09:50:00,35.35,35.38,35.22,35.28,145300.0,19.4757,19.4922,19.4041,19.4371,145300.0
2013-09-13 09:55:00,35.28,35.28,35.16,35.18,144600.0,19.4371,19.4371,19.371,19.3821,144600.0
2013-09-13 10:00:00,35.19,35.31,35.11,35.3,217600.0,19.3876,19.4537,19.3435,19.4482,217600.0
2013-09-13 10:05:00,35.29,35.42,35.29,35.39,78700.0,19.4427,19.5143,19.4427,19.4977,78700.0
2013-09-13 10:10:00,35.39,35.39,35.29,35.37,65300.0,19.4977,19.4977,19.4427,19.4867,65300.0
2013-09-13 10:15:00,35.36,35.37,35.28,35.28,68100.0,19.4812,19.4867,19.4371,19.4371,68100.0
2013-09-13 10:20:00,35.28,35.29,35.2,35.25,74000.0,19.4371,19.4427,19.3931,19.4206,74000.0
2013-09-13 10:25:00,35.25,35.33,35.21,35.32,67900.0,19.4206,19.4647,19.3986,19.4592,67900.0
2013-09-13 10:30:00,35.33,35.35,35.29,35.3,52700.0,19.4647,19.4757,19.4427,19.4482,52700.0
2013-09-13 10:35:00,35.31,35.39,35.26,35.34,81400.0,19.4537,19.4977,19.4261,19.4702,81400.0
2013-09-13 10:40:00,35.33,35.35,35.3,35.31,52700.0,19.4647,19.4757,19.4482,19.4537,52700.0
2013-09-13 10:45:00,35.31,35.33,35.3,35.31,45000.0,19.4537,19.4647,19.4482,19.4537,45000.0
2013-09-13 10:50:00,35.31,35.36,35.3,35.32,94100.0,19.4537,19.4812,19.4482,19.4592,94100.0
2013-09-13 10:55:00,35.31,35.34,35.27,35.27,74900.0,19.4537,19.4702,19.4316,19.4316,74900.0
2013-09-13 11:00:00,35.27,35.35,35.23,35.33,89600.0,19.4316,19.4757,19.4096,19.4647,89600.0
2013-09-13 11:05:00,35.33,35.39,35.3,35.31,117900.0,19.4647,19.4977,19.4482,19.4537,117900.0
2013-09-13 11:10:00,35.31,35.32,35.25,35.25,72500.0,19.4537,19.4592,19.4206,19.4206,72500.0
2013-09-13 11:15:00,35.25,35.29,35.23,35.27,118600.0,19.4206,19.4427,19.4096,19.4316,118600.0
2013-09-13 11:20:00,35.27,35.32,35.25,35.29,103100.0,19.4316,19.4592,19.4206,19.4427,103100.0
2013-09-13 11:25:00,35.3,35.37,35.27,35.35,126000.0,19.4482,19.4867,19.4316,19.4757,126000.0
2013-09-13 11:30:00,35.35,35.36,35.25,35.3,89100.0,19.4757,19.4812,19.4206,19.4482,89100.0
2013-09-13 11:35:00,35.3,35.3,35.26,35.26,55000.0,19.4482,19.4482,19.4261,19.4261,55000.0
2013-09-13 11:40:00,35.26,35.27,35.22,35.24,59400.0,19.4261,19.4316,19.4041,19.4151,59400.0
2013-09-13 11:45:00,35.24,35.25,35.21,35.22,28800.0,19.4151,19.4206,19.3986,19.4041,28800.0
2013-09-13 11:50:00,35.21,35.25,35.21,35.23,41900.0,19.3986,19.4206,19.3986,19.4096,41900.0
2013-09-13 11:55:00,35.23,35.27,35.23,35.25,30300.0,19.4096,19.4316,19.4096,19.4206,30300.0
2013-09-13 12:00:00,35.25,35.25,35.21,35.24,57100.0,19.4206,19.4206,19.3986,19.4151,57100.0
2013-09-13 12:05:00,35.25,35.26,35.2,35.2,168400.0,19.4206,19.4261,19.3931,19.3931,168400.0
2013-09-13 12:10:00,35.2,35.24,35.2,35.21,118300.0,19.3931,19.4151,19.3931,19.3986,118300.0
2013-09-13 12:15:00,35.21,35.22,35.17,35.21,146300.0,19.3986,19.4041,19.3765,19.3986,146300.0
2013-09-13 12:20:00,35.2,35.21,35.17,35.2,88200.0,19.3931,19.3986,19.3765,19.3931,88200.0
2013-09-13 12:25:00,35.2,35.21,35.19,35.19,23500.0,19.3931,19.3986,19.3876,19.3876,23500.0
2013-09-13 12:30:00,35.19,35.27,35.19,35.21,67700.0,19.3876,19.4316,19.3876,19.3986,67700.0
2013-09-13 12:35:00,35.21,35.24,35.17,35.23,46300.0,19.3986,19.4151,19.3765,19.4096,46300.0
2013-09-13 12:40:00,35.25,35.3,35.22,35.29,97200.0,19.4206,19.4482,19.4041,19.4427,97200.0
2013-09-13 12:45:00,35.3,35.35,35.3,35.34,101000.0,19.4482,19.4757,19.4482,19.4702,101000.0
2013-09-13 12:50:00,35.34,35.37,35.25,35.25,203900.0,19.4702,19.4867,19.4206,19.4206,203900.0
2013-09-13 12:55:00,35.25,35.27,35.24,35.25,34000.0,19.4206,19.4316,19.4151,19.4206,34000.0
2013-09-13 13:00:00,35.25,35.31,35.23,35.31,37400.0,19.4206,19.4537,19.4096,19.4537,37400.0
2013-09-13 13:05:00,35.3,35.3,35.25,35.25,30100.0,19.4482,19.4482,19.4206,19.4206,30100.0
2013-09-13 13:10:00,35.25,35.29,35.25,35.25,48800.0,19.4206,19.4427,19.4206,19.4206,48800.0
2013-09-13 13:15:00,35.26,35.26,35.23,35.26,52200.0,19.4261,19.4261,19.4096,19.4261,52200.0
2013-09-13 13:20:00,35.26,35.26,35.22,35.22,44200.0,19.4261,19.4261,19.4041,19.4041,44200.0
2013-09-13 13:25:00,35.22,35.25,35.22,35.25,19600.0,19.4041,19.4206,19.4041,19.4206,19600.0
2013-09-13 13:30:00,35.24,35.25,35.19,35.19,49500.0,19.4151,19.4206,19.3876,19.3876,49500.0
2013-09-13 13:35:00,35.19,35.2,35.11,35.11,124800.0,19.3876,19.3931,19.3435,19.3435,124800.0
2013-09-13 13:40:00,35.12,35.16,35.09,35.15,168700.0,19.349,19.371,19.3325,19.3655,168700.0
2013-09-13 13:45:00,35.14,35.16,35.04,35.05,132100.0,19.36,19.371,19.3049,19.3104,132100.0
2013-09-13 13:50:00,35.04,35.13,35.04,35.09,57100.0,19.3049,19.3545,19.3049,19.3325,57100.0
2013-09-13 13:55:00,35.09,35.09,35.01,35.01,97800.0,19.3325,19.3325,19.2884,19.2884,97800.0
2013-09-13 14:00:00,35.01,35.02,34.97,34.98,205000.0,19.2884,19.2939,19.2664,19.2719,205000.0
2013-09-13 14:05:00,34.99,35.01,34.97,34.98,73600.0,19.2774,19.2884,19.2664,19.2719,73600.0
2013-09-13 14:10:00,34.99,35.06,34.98,35.03,140300.0,19.2774,19.3159,19.2719,19.2994,140300.0
2013-09-13 14:15:00,35.04,35.08,35.03,35.08,53400.0,19.3049,19.327,19.2994,19.327,53400.0
2013-09-13 14:20:00,35.08,35.12,35.07,35.11,56900.0,19.327,19.349,19.3214,19.3435,56900.0
2013-09-13 14:25:00,35.12,35.16,35.11,35.15,108300.0,19.349,19.371,19.3435,19.3655,108300.0
2013-09-13 14:30:00,35.15,35.16,35.12,35.13,61100.0,19.3655,19.371,19.349,19.3545,61100.0
2013-09-13 14:35:00,35.13,35.15,35.1,35.14,81500.0,19.3545,19.3655,19.338,19.36,81500.0
2013-09-13 14:40:00,35.13,35.13,35.07,35.09,89100.0,19.3545,19.3545,19.3214,19.3325,89100.0
2013-09-13 14:45:00,35.09,35.1,35.05,35.07,85800.0,19.3325,19.338,19.3104,19.3214,85800.0
2013-09-13 14:50:00,35.07,35.09,35.06,35.07,46500.0,19.3214,19.3325,19.3159,19.3214,46500.0
2013-09-13 14:55:00,35.08,35.1,35.07,35.08,47900.0,19.327,19.338,19.3214,19.327,47900.0
2013-09-13 15:00:00,35.09,35.12,35.06,35.06,140300.0,19.3325,19.349,19.3159,19.3159,140300.0
2013-09-13 15:05:00,35.06,35.07,35.02,35.02,129400.0,19.3159,19.3214,19.2939,19.2939,129400.0
2013-09-13 15:10:00,35.02,35.05,35.01,35.01,88300.0,19.2939,19.3104,19.2884,19.2884,88300.0
2013-09-13 15:15:00,35.01,35.07,35.0,35.05,87200.0,19.2884,19.3214,19.2829,19.3104,87200.0
2013-09-13 15:20:00,35.04,35.05,35.02,35.03,135800.0,19.3049,19.3104,19.2939,19.2994,135800.0
2013-09-13 15:25:00,35.02,35.04,35.0,35.0,116800.0,19.2939,19.3049,19.2829,19.2829,116800.0
2013-09-13 15:30:00,35.0,35.03,35.0,35.01,80700.0,19.2829,19.2994,19.2829,19.2884,80700.0
2013-09-13 15:35:00,35.01,35.04,35.01,35.04,83400.0,19.2884,19.3049,19.2884,19.3049,83400.0
2013-09-13 15:40:00,35.04,35.04,35.0,35.02,137700.0,19.3049,19.3049,19.2829,19.2939,137700.0
2013-09-13 15:45:00,35.02,35.04,35.0,35.03,173300.0,19.2939,19.3049,19.2829,19.2994,173300.0
2013-09-13 15:50:00,35.03,35.04,35.02,35.02,56100.0,19.2994,19.3049,19.2939,19.2939,56100.0
2013-09-13 15:55:00,35.02,35.09,35.02,35.09,272300.0,19.2939,19.3325,19.2939,19.3325,272300.0
2013-09-16 09:30:00,35.33,35.48,35.3,35.45,120100.0,19.4647,19.5473,19.4482,19.5308,120100.0
2013-09-16 09:35:00,35.47,35.53,35.23,35.3,147900.0,19.5418,19.5749,19.4096,19.4482,147900.0
2013-09-16 09:40:00,35.31,35.36,35.26,35.26,77500.0,19.4537,19.4812,19.4261,19.4261,77500.0
2013-09-16 09:45:00,35.26,35.35,35.23,35.33,81900.0,19.4261,19.4757,19.4096,19.4647,81900.0
2013-09-16 09:50:00,35.32,35.38,35.3,35.35,85200.0,19.4592,19.4922,19.4482,19.4757,85200.0
2013-09-16 09:55:00,35.35,35.36,35.28,35.28,75700.0,19.4757,19.4812,19.4371,19.4371,75700.0
2013-09-16 10:00:00,35.29,35.32,35.27,35.28,47300.0,19.4427,19.4592,19.4316,19.4371,47300.0
2013-09-16 10:05:00,35.28,35.31,35.23,35.25,51700.0,19.4371,19.4537,19.4096,19.4206,51700.0
2013-09-16 10:10:00,35.25,35.34,35.25,35.31,68400.0,19.4206,19.4702,19.4206,19.4537,68400.0
2013-09-16 10:15:00,35.31,35.36,35.27,35.34,52400.0,19.4537,19.4812,19.4316,19.4702,52400.0
2013-09-16 10:20:00,35.34,35.34,35.29,35.32,51400.0,19.4702,19.4702,19.4427,19.4592,51400.0
2013-09-16 10:25:00,35.31,35.31,35.22,35.28,47800.0,19.4537,19.4537,19.4041,19.4371,47800.0
2013-09-16 10:30:00,35.28,35.35,35.27,35.35,51800.0,19.4371,19.4757,19.4316,19.4757,51800.0
2013-09-16 10:35:00,35.35,35.36,35.31,35.33,85800.0,19.4757,19.4812,19.4537,19.4647,85800.0
2013-09-16 10:40:00,35.33,35.37,35.3,35.35,88900.0,19.4647,19.4867,19.4482,19.4757,88900.0
2013-09-16 10:45:00,35.36,35.38,35.32,35.33,47100.0,19.4812,19.4922,19.4592,19.4647,47100.0
2013-09-16 10:50:00,35.33,35.34,35.28,35.29,37600.0,19.4647,19.4702,19.4371,19.4427,37600.0
2013-09-16 10:55:00,35.28,35.28,35.18,35.19,82400.0,19.4371,19.4371,19.3821,19.3876,82400.0
2013-09-16 11:00:00,35.19,35.2,35.12,35.18,66800.0,19.3876,19.3931,19.349,19.3821,66800.0
2013-09-16 11:05:00,35.17,35.26,35.15,35.26,40200.0,19.3765,19.4261,19.3655,19.4261,40200.0
2013-09-16 11:10:00,35.26,35.34,35.25,35.34,72100.0,19.4261,19.4702,19.4206,19.4702,72100.0
2013-09-16 11:15:00,35.33,35.35,35.21,35.21,122400.0,19.4647,19.4757,19.3986,19.3986,122400.0
2013-09-16 11:20:00,35.21,35.21,35.14,35.18,53500.0,19.3986,19.3986,19.36,19.3821,53500.0
2013-09-16 11:25:00,35.19,35.28,35.19,35.25,34100.0,19.3876,19.4371,19.3876,19.4206,34100.0
2013-09-16 11:30:00,35.26,35.35,35.23,35.35,41500.0,19.4261,19.4757,19.4096,19.4757,41500.0
2013-09-16 11:35:00,35.35,35.35,35.31,35.31,60800.0,19.4757,19.4757,19.4537,19.4537,60800.0
2013-09-16 11:40:00,35.31,35.32,35.29,35.31,33200.0,19.4537,19.4592,19.4427,19.4537,33200.0
2013-09-16 11:45:00,35.31,35.32,35.24,35.25,41500.0,19.4537,19.4592,19.4151,19.4206,41500.0
2013-09-16 11:50:00,35.25,35.27,35.16,35.18,45000.0,19.4206,19.4316,19.371,19.3821,45000.0
2013-09-16 11:55:00,35.18,35.21,35.16,35.2,28700.0,19.3821,19.3986,19.371,19.3931,28700.0
2013-09-16 12:00:00,35.21,35.25,35.2,35.24,26700.0,19.3986,19.4206,19.3931,19.4151,26700.0
2013-09-16 12:05:00,35.25,35.25,35.18,35.22,38100.0,19.4206,19.4206,19.3821,19.4041,38100.0
2013-09-16 12:10:00,35.22,35.26,35.21,35.22,32600.0,19.4041,19.4261,19.3986,19.4041,32600.0
2013-09-16 12:15:00,35.22,35.32,35.22,35.29,26900.0,19.4041,19.4592,19.4041,19.4427,26900.0
2013-09-16 12:20:00,35.28,35.28,35.22,35.25,38400.0,19.4371,19.4371,19.4041,19.4206,38400.0
2013-09-16 12:25:00,35.24,35.25,35.23,35.23,14300.0,19.4151,19.4206,19.4096,19.4096,14300.0
2013-09-16 12:30:00,35.23,35.27,35.21,35.26,27600.0,19.4096,19.4316,19.3986,19.4261,27600.0
2013-09-16 12:35:00,35.27,35.27,35.15,35.15,47800.0,19.4316,19.4316,19.3655,19.3655,47800.0
2013-09-16 12:40:00,35.16,35.2,35.15,35.18,50400.0,19.371,19.3931,19.3655,19.3821,50400.0
2013-09-16 12:45:00,35.18,35.18,35.14,35.14,50300.0,19.3821,19.3821,19.36,19.36,50300.0
2013-09-16 12:50:00,35.14,35.16,35.12,35.12,36800.0,19.36,19.371,19.349,19.349,36800.0
2013-09-16 12:55:00,35.12,35.14,35.12,35.13,15400.0,19.349,19.36,19.349,19.3545,15400.0
2013-09-16 13:00:00,35.13,35.15,35.1,35.13,56100.0,19.3545,19.3655,19.338,19.3545,56100.0
2013-09-16 13:05:00,35.14,35.17,35.13,35.15,102200.0,19.36,19.3765,19.3545,19.3655,102200.0
2013-09-16 13:10:00,35.15,35.15,35.12,35.14,25100.0,19.3655,19.3655,19.349,19.36,25100.0
2013-09-16 13:15:00,35.15,35.15,35.13,35.15,45300.0,19.3655,19.3655,19.3545,19.3655,45300.0
2013-09-16 13:20:00,35.14,35.15,35.12,35.14,30300.0,19.36,19.3655,19.349,19.36,30300.0
2013-09-16 13:25:00,35.14,35.15,35.12,35.14,29100.0,19.36,19.3655,19.349,19.36,29100.0
2013-09-16 13:30:00,35.13,35.15,35.1,35.15,33100.0,19.3545,19.3655,19.338,19.3655,33100.0
2013-09-16 13:35:00,35.15,35.18,35.14,35.15,76000.0,19.3655,19.3821,19.36,19.3655,76000.0
2013-09-16 13:40:00,35.15,35.17,35.12,35.16,53400.0,19.3655,19.3765,19.349,19.371,53400.0
2013-09-16 13:45:00,35.15,35.16,35.09,35.09,51000.0,19.3655,19.371,19.3325,19.3325,51000.0
2013-09-16 13:50:00,35.09,35.1,35.08,35.09,29000.0,19.3325,19.338,19.327,19.3325,29000.0
2013-09-16 13:55:00,35.09,35.1,35.07,35.08,44700.0,19.3325,19.338,19.3214,19.327,44700.0
2013-09-16 14:00:00,35.09,35.11,35.06,35.07,58000.0,19.3325,19.3435,19.3159,19.3214,58000.0
2013-09-16 14:05:00,35.07,35.08,35.06,35.06,163800.0,19.3214,19.327,19.3159,19.3159,163800.0
2013-09-16 14:10:00,35.07,35.07,35.05,35.06,66300.0,19.3214,19.3214,19.3104,19.3159,66300.0
2013-09-16 14:15:00,35.06,35.07,35.05,35.05,67200.0,19.3159,19.3214,19.3104,19.3104,67200.0
2013-09-16 14:20:00,35.05,35.05,35.01,35.02,45500.0,19.3104,19.3104,19.2884,19.2939,45500.0
2013-09-16 14:25:00,35.01,35.03,34.98,34.98,67500.0,19.2884,19.2994,19.2719,19.2719,67500.0
2013-09-16 14:30:00,34.98,35.0,34.95,34.98,55800.0,19.2719,19.2829,19.2553,19.2719,55800.0
2013-09-16 14:35:00,34.98,35.01,34.97,35.0,37400.0,19.2719,19.2884,19.2664,19.2829,37400.0
2013-09-16 14:40:00,35.0,35.0,34.96,34.96,72500.0,19.2829,19.2829,19.2608,19.2608,72500.0
2013-09-16 14:45:00,34.96,34.96,34.88,34.88,195900.0,19.2608,19.2608,19.2168,19.2168,195900.0
2013-09-16 14:50:00,34.88,34.89,34.86,34.88,64400.0,19.2168,19.2223,19.2058,19.2168,64400.0
2013-09-16 14:55:00,34.88,34.91,34.88,34.9,47400.0,19.2168,19.2333,19.2168,19.2278,47400.0
2013-09-16 15:00:00,34.89,34.9,34.88,34.89,47900.0,19.2223,19.2278,19.2168,19.2223,47900.0
2013-09-16 15:05:00,34.88,34.9,34.87,34.87,89100.0,19.2168,19.2278,19.2113,19.2113,89100.0
2013-09-16 15:10:00,34.88,34.89,34.83,34.84,110400.0,19.2168,19.2223,19.1892,19.1947,110400.0
2013-09-16 15:15:00,34.83,34.87,34.82,34.84,149100.0,19.1892,19.2113,19.1837,19.1947,149100.0
2013-09-16 15:20:00,34.84,34.85,34.82,34.84,67800.0,19.1947,19.2002,19.1837,19.1947,67800.0
2013-09-16 15:25:00,34.83,34.83,34.77,34.77,141800.0,19.1892,19.1892,19.1562,19.1562,141800.0
2013-09-16 15:30:00,34.77,34.79,34.75,34.76,166600.0,19.1562,19.1672,19.1451,19.1507,166600.0
2013-09-16 15:35:00,34.76,34.79,34.73,34.76,140500.0,19.1507,19.1672,19.1341,19.1507,140500.0
2013-09-16 15:40:00,34.77,34.77,34.7,34.71,184900.0,19.1562,19.1562,19.1176,19.1231,184900.0
2013-09-16 15:45:00,34.71,34.76,34.71,34.72,183500.0,19.1231,19.1507,19.1231,19.1286,183500.0
2013-09-16 15:50:00,34.73,34.8,34.72,34.77,255800.0,19.1341,19.1727,19.1286,19.1562,255800.0
2013-09-16 15:55:00,34.77,34.78,34.71,34.71,416600.0,19.1562,19.1617,19.1231,19.1231,416600.0
2013-09-17 09:30:00,34.75,34.92,34.75,34.77,109500.0,19.1451,19.2388,19.1451,19.1562,109500.0
2013-09-17 09:35:00,34.76,34.82,34.75,34.79,67900.0,19.1507,19.1837,19.1451,19.1672,67900.0
2013-09-17 09:40:00,34.79,34.8,34.7,34.78,64800.0,19.1672,19.1727,19.1176,19.1617,64800.0
2013-09-17 09:45:00,34.79,34.79,34.71,34.75,43800.0,19.1672,19.1672,19.1231,19.1451,43800.0
2013-09-17 09:50:00,34.75,34.77,34.67,34.67,63900.0,19.1451,19.1562,19.1011,19.1011,63900.0
2013-09-17 09:55:00,34.68,34.7,34.54,34.56,120500.0,19.1066,19.1176,19.0295,19.0405,120500.0
2013-09-17 10:00:00,34.56,34.68,34.55,34.68,80400.0,19.0405,19.1066,19.035,19.1066,80400.0
2013-09-17 10:05:00,34.68,34.76,34.65,34.68,256700.0,19.1066,19.1507,19.0901,19.1066,256700.0
2013-09-17 10:10:00,34.69,34.76,34.68,34.73,120100.0,19.1121,19.1507,19.1066,19.1341,120100.0
2013-09-17 10:15:00,34.73,34.75,34.65,34.66,175800.0,19.1341,19.1451,19.0901,19.0956,175800.0
2013-09-17 10:20:00,34.65,34.66,34.59,34.62,71500.0,19.0901,19.0956,19.057,19.0735,71500.0
2013-09-17 10:25:00,34.63,34.65,34.59,34.63,46800.0,19.079,19.0901,19.057,19.079,46800.0
2013-09-17 10:30:00,34.63,34.65,34.62,34.64,44700.0,19.079,19.0901,19.0735,19.0845,44700.0
2013-09-17 10:35:00,34.64,34.66,34.59,34.6,149600.0,19.0845,19.0956,19.057,19.0625,149600.0
2013-09-17 10:40:00,34.59,34.69,34.59,34.68,81000.0,19.057,19.1121,19.057,19.1066,81000.0
2013-09-17 10:45:00,34.68,34.68,34.62,34.63,61600.0,19.1066,19.1066,19.0735,19.079,61600.0
2013-09-17 10:50:00,34.63,34.66,34.63,34.65,107600.0,19.079,19.0956,19.079,19.0901,107600.0
2013-09-17 10:55:00,34.65,34.7,34.65,34.67,59300.0,19.0901,19.1176,19.0901,19.1011,59300.0
2013-09-17 11:00:00,34.66,34.67,34.65,34.66,43100.0,19.0956,19.1011,19.0901,19.0956,43100.0
2013-09-17 11:05:00,34.67,34.7,34.64,34.64,62800.0,19.1011,19.1176,19.0845,19.0845,62800.0
2013-09-17 11:10:00,34.64,34.68,34.63,34.67,89400.0,19.0845,19.1066,19.079,19.1011,89400.0
2013-09-17 11:15:00,34.67,34.67,34.62,34.63,168700.0,19.1011,19.1011,19.0735,19.079,168700.0
2013-09-17 11:20:00,34.63,34.65,34.63,34.64,39000.0,19.079,19.0901,19.079,19.0845,39000.0
2013-09-17 11:25:00,34.63,34.68,34.63,34.68,70300.0,19.079,19.1066,19.079,19.1066,70300.0
2013-09-17 11:30:00,34.68,34.73,34.68,34.69,66600.0,19.1066,19.1341,19.1066,19.1121,66600.0
2013-09-17 11:35:00,34.69,34.71,34.67,34.7,84100.0,19.1121,19.1231,19.1011,19.1176,84100.0
2013-09-17 11:40:00,34.69,34.7,34.65,34.66,68000.0,19.1121,19.1176,19.0901,19.0956,68000.0
2013-09-17 11:45:00,34.66,34.7,34.66,34.69,52900.0,19.0956,19.1176,19.0956,19.1121,52900.0
2013-09-17 11:50:00,34.7,34.7,34.68,34.68,67300.0,19.1176,19.1176,19.1066,19.1066,67300.0
2013-09-17 11:55:00,34.69,34.71,34.68,34.69,156400.0,19.1121,19.1231,19.1066,19.1121,156400.0
2013-09-17 12:00:00,34.69,34.69,34.65,34.65,49100.0,19.1121,19.1121,19.0901,19.0901,49100.0
2013-09-17 12:05:00,34.66,34.7,34.65,34.69,47200.0,19.0956,19.1176,19.0901,19.1121,47200.0
2013-09-17 12:10:00,34.69,34.7,34.67,34.7,27300.0,19.1121,19.1176,19.1011,19.1176,27300.0
2013-09-17 12:15:00,34.69,34.73,34.67,34.68,78700.0,19.1121,19.1341,19.1011,19.1066,78700.0
2013-09-17 12:20:00,34.68,34.69,34.66,34.68,60300.0,19.1066,19.1121,19.0956,19.1066,60300.0
2013-09-17 12:25:00,34.67,34.69,34.66,34.69,41600.0,19.1011,19.1121,19.0956,19.1121,41600.0
2013-09-17 12:30:00,34.69,34.7,34.67,34.7,21800.0,19.1121,19.1176,19.1011,19.1176,21800.0
2013-09-17 12:35:00,34.7,34.71,34.68,34.69,47600.0,19.1176,19.1231,19.1066,19.1121,47600.0
2013-09-17 12:40:00,34.68,34.74,34.68,34.72,48500.0,19.1066,19.1396,19.1066,19.1286,48500.0
2013-09-17 12:45:00,34.72,34.72,34.67,34.69,47100.0,19.1286,19.1286,19.1011,19.1121,47100.0
2013-09-17 12:50:00,34.69,34.7,34.68,34.69,120000.0,19.1121,19.1176,19.1066,19.1121,120000.0
2013-09-17 12:55:00,34.7,34.7,34.69,34.7,64300.0,19.1176,19.1176,19.1121,19.1176,64300.0
2013-09-17 13:00:00,34.7,34.73,34.7,34.72,42500.0,19.1176,19.1341,19.1176,19.1286,42500.0
2013-09-17 13:05:00,34.72,34.72,34.68,34.71,55700.0,19.1286,19.1286,19.1066,19.1231,55700.0
2013-09-17 13:10:00,34.71,34.71,34.69,34.7,36700.0,19.1231,19.1231,19.1121,19.1176,36700.0
2013-09-17 13:15:00,34.7,34.71,34.68,34.7,67800.0,19.1176,19.1231,19.1066,19.1176,67800.0
2013-09-17 13:20:00,34.7,34.7,34.68,34.69,108700.0,19.1176,19.1176,19.1066,19.1121,108700.0
2013-09-17 13:25:00,34.69,34.7,34.67,34.7,38800.0,19.1121,19.1176,19.1011,19.1176,38800.0
2013-09-17 13:30:00,34.69,34.7,34.67,34.68,48200.0,19.1121,19.1176,19.1011,19.1066,48200.0
2013-09-17 13:35:00,34.68,34.76,34.68,34.73,196200.0,19.1066,19.1507,19.1066,19.1341,196200.0
2013-09-17 13:40:00,34.72,34.74,34.71,34.72,65100.0,19.1286,19.1396,19.1231,19.1286,65100.0
2013-09-17 13:45:00,34.72,34.72,34.69,34.71,49200.0,19.1286,19.1286,19.1121,19.1231,49200.0
2013-09-17 13:50:00,34.71,34.73,34.7,34.71,98900.0,19.1231,19.1341,19.1176,19.1231,98900.0
2013-09-17 13:55:00,34.71,34.71,34.69,34.69,31200.0,19.1231,19.1231,19.1121,19.1121,31200.0
2013-09-17 14:00:00,34.69,34.7,34.67,34.69,49000.0,19.1121,19.1176,19.1011,19.1121,49000.0
2013-09-17 14:05:00,34.69,34.7,34.67,34.68,50300.0,19.1121,19.1176,19.1011,19.1066,50300.0
2013-09-17 14:10:00,34.68,34.69,34.67,34.67,60900.0,19.1066,19.1121,19.1011,19.1011,60900.0
2013-09-17 14:15:00,34.66,34.67,34.66,34.67,38800.0,19.0956,19.1011,19.0956,19.1011,38800.0
2013-09-17 14:20:00,34.67,34.7,34.67,34.69,64900.0,19.1011,19.1176,19.1011,19.1121,64900.0
2013-09-17 14:25:00,34.69,34.7,34.67,34.68,41200.0,19.1121,19.1176,19.1011,19.1066,41200.0
2013-09-17 14:30:00,34.69,34.7,34.67,34.68,83300.0,19.1121,19.1176,19.1011,19.1066,83300.0
2013-09-17 14:35:00,34.67,34.7,34.67,34.7,114400.0,19.1011,19.1176,19.1011,19.1176,114400.0
2013-09-17 14:40:00,34.7,34.73,34.69,34.72,79100.0,19.1176,19.1341,19.1121,19.1286,79100.0
2013-09-17 14:45:00,34.71,34.77,34.71,34.76,82400.0,19.1231,19.1562,19.1231,19.1507,82400.0
2013-09-17 14:50:00,34.77,34.83,34.76,34.78,115100.0,19.1562,19.1892,19.1507,19.1617,115100.0
2013-09-17 14:55:00,34.79,34.79,34.77,34.79,78500.0,19.1672,19.1672,19.1562,19.1672,78500.0
2013-09-17 15:00:00,34.78,34.79,34.74,34.75,56600.0,19.1617,19.1672,19.1396,19.1451,56600.0
2013-09-17 15:05:00,34.75,34.75,34.73,34.75,56100.0,19.1451,19.1451,19.1341,19.1451,56100.0
2013-09-17 15:10:00,34.75,34.75,34.72,34.73,71300.0,19.1451,19.1451,19.1286,19.1341,71300.0
2013-09-17 15:15:00,34.74,34.74,34.71,34.73,79700.0,19.1396,19.1396,19.1231,19.1341,79700.0
2013-09-17 15:20:00,34.73,34.77,34.72,34.76,136000.0,19.1341,19.1562,19.1286,19.1507,136000.0
2013-09-17 15:25:00,34.77,34.78,34.75,34.75,109600.0,19.1562,19.1617,19.1451,19.1451,109600.0
2013-09-17 15:30:00,34.75,34.76,34.71,34.71,87200.0,19.1451,19.1507,19.1231,19.1231,87200.0
2013-09-17 15:35:00,34.72,34.73,34.68,34.71,117400.0,19.1286,19.1341,19.1066,19.1231,117400.0
2013-09-17 15:40:00,34.71,34.75,34.7,34.7,267800.0,19.1231,19.1451,19.1176,19.1176,267800.0
2013-09-17 15:45:00,34.7,34.72,34.69,34.7,221600.0,19.1176,19.1286,19.1121,19.1176,221600.0
2013-09-17 15:50:00,34.71,34.71,34.69,34.69,147100.0,19.1231,19.1231,19.1121,19.1121,147100.0
2013-09-17 15:55:00,34.7,34.72,34.69,34.71,236500.0,19.1176,19.1286,19.1121,19.1231,236500.0
2013-09-18 09:30:00,35.7,35.75,35.36,35.4,392300.0,19.6685,19.6961,19.4812,19.5033,392300.0
2013-09-18 09:35:00,35.39,35.51,35.25,35.46,324000.0,19.4977,19.5639,19.4206,19.5363,324000.0
2013-09-18 09:40:00,35.45,35.71,35.44,35.71,280000.0,19.5308,19.674,19.5253,19.674,280000.0
2013-09-18 09:45:00,35.7,35.84,35.6,35.76,362900.0,19.6685,19.7457,19.6134,19.7016,362900.0
2013-09-18 09:50:00,35.77,35.8,35.68,35.7,224400.0,19.7071,19.7236,19.6575,19.6685,224400.0
2013-09-18 09:55:00,35.69,35.76,35.67,35.74,206500.0,19.663,19.7016,19.652,19.6906,206500.0
2013-09-18 10:00:00,35.75,35.84,35.74,35.82,197100.0,19.6961,19.7457,19.6906,19.7347,197100.0
2013-09-18 10:05:00,35.81,35.87,35.73,35.73,185400.0,19.7291,19.7622,19.6851,19.6851,185400.0
2013-09-18 10:10:00,35.73,35.82,35.67,35.78,143800.0,19.6851,19.7347,19.652,19.7126,143800.0
2013-09-18 10:15:00,35.78,35.79,35.72,35.77,67500.0,19.7126,19.7181,19.6796,19.7071,67500.0
2013-09-18 10:20:00,35.77,35.85,35.75,35.84,177400.0,19.7071,19.7512,19.6961,19.7457,177400.0
2013-09-18 10:25:00,35.83,35.86,35.81,35.84,102300.0,19.7402,19.7567,19.7291,19.7457,102300.0
2013-09-18 10:30:00,35.84,35.92,35.81,35.92,158400.0,19.7457,19.7897,19.7291,19.7897,158400.0
2013-09-18 10:35:00,35.92,35.92,35.86,35.87,133300.0,19.7897,19.7897,19.7567,19.7622,133300.0
2013-09-18 10:40:00,35.87,35.9,35.83,35.87,113200.0,19.7622,19.7787,19.7402,19.7622,113200.0
2013-09-18 10:45:00,35.87,35.9,35.77,35.79,100300.0,19.7622,19.7787,19.7071,19.7181,100300.0
2013-09-18 10:50:00,35.79,35.85,35.79,35.83,121800.0,19.7181,19.7512,19.7181,19.7402,121800.0
2013-09-18 10:55:00,35.83,35.85,35.69,35.69,146500.0,19.7402,19.7512,19.663,19.663,146500.0
2013-09-18 11:00:00,35.69,35.69,35.58,35.58,123300.0,19.663,19.663,19.6024,19.6024,123300.0
2013-09-18 11:05:00,35.58,35.59,35.51,35.54,107900.0,19.6024,19.6079,19.5639,19.5804,107900.0
2013-09-18 11:10:00,35.53,35.57,35.52,35.56,81500.0,19.5749,19.5969,19.5694,19.5914,81500.0
2013-09-18 11:15:00,35.56,35.56,35.47,35.56,143200.0,19.5914,19.5914,19.5418,19.5914,143200.0
2013-09-18 11:20:00,35.56,35.65,35.55,35.65,37500.0,19.5914,19.641,19.5859,19.641,37500.0
2013-09-18 11:25:00,35.65,35.76,35.64,35.74,91100.0,19.641,19.7016,19.6355,19.6906,91100.0
2013-09-18 11:30:00,35.74,35.75,35.65,35.65,64300.0,19.6906,19.6961,19.641,19.641,64300.0
2013-09-18 11:35:00,35.65,35.68,35.6,35.64,53700.0,19.641,19.6575,19.6134,19.6355,53700.0
2013-09-18 11:40:00,35.63,35.66,35.62,35.65,103800.0,19.63,19.6465,19.6245,19.641,103800.0
2013-09-18 11:45:00,35.65,35.7,35.65,35.67,48800.0,19.641,19.6685,19.641,19.652,48800.0
2013-09-18 11:50:00,35.68,35.7,35.67,35.69,89000.0,19.6575,19.6685,19.652,19.663,89000.0
2013-09-18 11:55:00,35.69,35.72,35.64,35.66,40900.0,19.663,19.6796,19.6355,19.6465,40900.0
2013-09-18 12:00:00,35.66,35.68,35.61,35.63,61200.0,19.6465,19.6575,19.619,19.63,61200.0
2013-09-18 12:05:00,35.62,35.63,35.59,35.61,209200.0,19.6245,19.63,19.6079,19.619,209200.0
2013-09-18 12:10:00,35.6,35.62,35.59,35.59,95700.0,19.6134,19.6245,19.6079,19.6079,95700.0
2013-09-18 12:15:00,35.59,35.63,35.59,35.61,67800.0,19.6079,19.63,19.6079,19.619,67800.0
2013-09-18 12:20:00,35.62,35.63,35.6,35.6,54200.0,19.6245,19.63,19.6134,19.6134,54200.0
2013-09-18 12:25:00,35.61,35.65,35.59,35.65,49800.0,19.619,19.641,19.6079,19.641,49800.0
2013-09-18 12:30:00,35.65,35.65,35.59,35.59,51800.0,19.641,19.641,19.6079,19.6079,51800.0
2013-09-18 12:35:00,35.6,35.62,35.59,35.6,60000.0,19.6134,19.6245,19.6079,19.6134,60000.0
2013-09-18 12:40:00,35.61,35.64,35.6,35.63,62000.0,19.619,19.6355,19.6134,19.63,62000.0
2013-09-18 12:45:00,35.63,35.68,35.62,35.68,77100.0,19.63,19.6575,19.6245,19.6575,77100.0
2013-09-18 12:50:00,35.67,35.68,35.66,35.68,23800.0,19.652,19.6575,19.6465,19.6575,23800.0
2013-09-18 12:55:00,35.68,35.69,35.65,35.68,46800.0,19.6575,19.663,19.641,19.6575,46800.0
2013-09-18 13:00:00,35.67,35.68,35.64,35.64,44700.0,19.652,19.6575,19.6355,19.6355,44700.0
2013-09-18 13:05:00,35.64,35.66,35.63,35.66,39300.0,19.6355,19.6465,19.63,19.6465,39300.0
2013-09-18 13:10:00,35.66,35.69,35.65,35.68,33400.0,19.6465,19.663,19.641,19.6575,33400.0
2013-09-18 13:15:00,35.69,35.7,35.68,35.68,77000.0,19.663,19.6685,19.6575,19.6575,77000.0
2013-09-18 13:20:00,35.68,35.69,35.66,35.68,22800.0,19.6575,19.663,19.6465,19.6575,22800.0
2013-09-18 13:25:00,35.68,35.7,35.67,35.7,36500.0,19.6575,19.6685,19.652,19.6685,36500.0
2013-09-18 13:30:00,35.7,35.7,35.66,35.68,20100.0,19.6685,19.6685,19.6465,19.6575,20100.0
2013-09-18 13:35:00,35.68,35.68,35.65,35.65,42900.0,19.6575,19.6575,19.641,19.641,42900.0
2013-09-18 13:40:00,35.65,35.66,35.65,35.65,24900.0,19.641,19.6465,19.641,19.641,24900.0
2013-09-18 13:45:00,35.66,35.7,35.65,35.69,64900.0,19.6465,19.6685,19.641,19.663,64900.0
2013-09-18 13:50:00,35.68,35.7,35.65,35.68,73700.0,19.6575,19.6685,19.641,19.6575,73700.0
2013-09-18 13:55:00,35.68,35.7,35.65,35.65,33400.0,19.6575,19.6685,19.641,19.641,33400.0
2013-09-18 14:00:00,35.66,36.0,35.66,35.95,232600.0,19.6465,19.8338,19.6465,19.8063,232600.0
2013-09-18 14:05:00,35.95,36.01,35.93,35.95,196200.0,19.8063,19.8393,19.7953,19.8063,196200.0
2013-09-18 14:10:00,35.96,36.11,35.95,36.05,156700.0,19.8118,19.8944,19.8063,19.8614,156700.0
2013-09-18 14:15:00,36.06,36.11,36.05,36.09,97600.0,19.8669,19.8944,19.8614,19.8834,97600.0
2013-09-18 14:20:00,36.09,36.25,36.09,36.24,119800.0,19.8834,19.9716,19.8834,19.966,119800.0
2013-09-18 14:25:00,36.24,36.25,36.1,36.11,146000.0,19.966,19.9716,19.8889,19.8944,146000.0
2013-09-18 14:30:00,36.12,36.12,36.01,36.02,151100.0,19.8999,19.8999,19.8393,19.8448,151100.0
2013-09-18 14:35:00,36.02,36.03,35.93,36.02,160800.0,19.8448,19.8504,19.7953,19.8448,160800.0
2013-09-18 14:40:00,36.02,36.03,35.98,36.02,86200.0,19.8448,19.8504,19.8228,19.8448,86200.0
2013-09-18 14:45:00,36.02,36.13,36.02,36.12,80700.0,19.8448,19.9054,19.8448,19.8999,80700.0
2013-09-18 14:50:00,36.12,36.17,36.11,36.16,91500.0,19.8999,19.9275,19.8944,19.922,91500.0
2013-09-18 14:55:00,36.17,36.28,36.17,36.28,125400.0,19.9275,19.9881,19.9275,19.9881,125400.0
2013-09-18 15:00:00,36.29,36.3,36.26,36.27,76600.0,19.9936,19.9991,19.9771,19.9826,76600.0
2013-09-18 15:05:00,36.27,36.28,36.25,36.27,83100.0,19.9826,19.9881,19.9716,19.9826,83100.0
2013-09-18 15:10:00,36.26,36.27,36.22,36.24,100400.0,19.9771,19.9826,19.955,19.966,100400.0
2013-09-18 15:15:00,36.23,36.24,36.15,36.15,119800.0,19.9605,19.966,19.9165,19.9165,119800.0
2013-09-18 15:20:00,36.16,36.16,36.06,36.06,132900.0,19.922,19.922,19.8669,19.8669,132900.0
2013-09-18 15:25:00,36.06,36.07,36.0,36.01,164200.0,19.8669,19.8724,19.8338,19.8393,164200.0
2013-09-18 15:30:00,36.01,36.06,35.99,36.06,237900.0,19.8393,19.8669,19.8283,19.8669,237900.0
2013-09-18 15:35:00,36.06,36.12,36.05,36.11,136400.0,19.8669,19.8999,19.8614,19.8944,136400.0
2013-09-18 15:40:00,36.11,36.17,36.11,36.15,225000.0,19.8944,19.9275,19.8944,19.9165,225000.0
2013-09-18 15:45:00,36.14,36.17,36.09,36.09,212800.0,19.911,19.9275,19.8834,19.8834,212800.0
2013-09-18 15:50:00,36.09,36.14,36.08,36.08,236500.0,19.8834,19.911,19.8779,19.8779,236500.0
2013-09-18 15:55:00,36.09,36.29,36.09,36.25,776300.0,19.8834,19.9936,19.8834,19.9716,776300.0
2013-09-19 09:30:00,36.39,36.56,36.36,36.51,175000.0,20.0487,20.1423,20.0322,20.1148,175000.0
2013-09-19 09:35:00,36.5,36.54,36.49,36.51,105100.0,20.1093,20.1313,20.1038,20.1148,105100.0
2013-09-19 09:40:00,36.51,36.69,36.49,36.64,121000.0,20.1148,20.214,20.1038,20.1864,121000.0
2013-09-19 09:45:00,36.64,36.65,36.53,36.63,57800.0,20.1864,20.1919,20.1258,20.1809,57800.0
2013-09-19 09:50:00,36.63,36.63,36.54,36.61,44800.0,20.1809,20.1809,20.1313,20.1699,44800.0
2013-09-19 09:55:00,36.61,36.76,36.59,36.72,115400.0,20.1699,20.2525,20.1589,20.2305,115400.0
2013-09-19 10:00:00,36.72,36.85,36.67,36.73,77000.0,20.2305,20.3021,20.203,20.236,77000.0
2013-09-19 10:05:00,36.74,36.76,36.66,36.74,101700.0,20.2415,20.2525,20.1974,20.2415,101700.0
2013-09-19 10:10:00,36.73,36.85,36.72,36.85,63900.0,20.236,20.3021,20.2305,20.3021,63900.0
2013-09-19 10:15:00,36.85,36.85,36.75,36.79,82600.0,20.3021,20.3021,20.247,20.2691,82600.0
2013-09-19 10:20:00,36.79,36.85,36.77,36.84,88900.0,20.2691,20.3021,20.258,20.2966,88900.0
2013-09-19 10:25:00,36.84,36.84,36.77,36.8,108100.0,20.2966,20.2966,20.258,20.2746,108100.0
2013-09-19 10:30:00,36.8,36.82,36.7,36.72,77700.0,20.2746,20.2856,20.2195,20.2305,77700.0
2013-09-19 10:35:00,36.71,36.73,36.64,36.67,99900.0,20.225,20.236,20.1864,20.203,99900.0
2013-09-19 10:40:00,36.66,36.68,36.64,36.67,58600.0,20.1974,20.2085,20.1864,20.203,58600.0
2013-09-19 10:45:00,36.68,36.7,36.65,36.68,62500.0,20.2085,20.2195,20.1919,20.2085,62500.0
2013-09-19 10:50:00,36.69,36.72,36.66,36.7,148900.0,20.214,20.2305,20.1974,20.2195,148900.0
2013-09-19 10:55:00,36.69,36.72,36.68,36.71,48000.0,20.214,20.2305,20.2085,20.225,48000.0
2013-09-19 11:00:00,36.71,36.71,36.66,36.71,49300.0,20.225,20.225,20.1974,20.225,49300.0
2013-09-19 11:05:00,36.7,36.74,36.7,36.72,75300.0,20.2195,20.2415,20.2195,20.2305,75300.0
2013-09-19 11:10:00,36.73,36.76,36.72,36.76,39600.0,20.236,20.2525,20.2305,20.2525,39600.0
2013-09-19 11:15:00,36.76,36.82,36.75,36.8,54900.0,20.2525,20.2856,20.247,20.2746,54900.0
2013-09-19 11:20:00,36.81,36.81,36.74,36.77,55400.0,20.2801,20.2801,20.2415,20.258,55400.0
2013-09-19 11:25:00,36.77,36.8,36.76,36.77,41700.0,20.258,20.2746,20.2525,20.258,41700.0
2013-09-19 11:30:00,36.76,36.76,36.68,36.68,78000.0,20.2525,20.2525,20.2085,20.2085,78000.0
2013-09-19 11:35:00,36.69,36.73,36.66,36.73,39100.0,20.214,20.236,20.1974,20.236,39100.0
2013-09-19 11:40:00,36.72,36.74,36.7,36.73,35200.0,20.2305,20.2415,20.2195,20.236,35200.0
2013-09-19 11:45:00,36.73,36.81,36.73,36.81,32900.0,20.236,20.2801,20.236,20.2801,32900.0
2013-09-19 11:50:00,36.81,36.82,36.79,36.79,43900.0,20.2801,20.2856,20.2691,20.2691,43900.0
2013-09-19 11:55:00,36.79,36.8,36.76,36.76,63500.0,20.2691,20.2746,20.2525,20.2525,63500.0
2013-09-19 12:00:00,36.77,36.82,36.76,36.82,89000.0,20.258,20.2856,20.2525,20.2856,89000.0
2013-09-19 12:05:00,36.82,36.84,36.8,36.83,53000.0,20.2856,20.2966,20.2746,20.2911,53000.0
2013-09-19 12:10:00,36.84,36.85,36.82,36.84,55200.0,20.2966,20.3021,20.2856,20.2966,55200.0
2013-09-19 12:15:00,36.85,36.88,36.84,36.86,52000.0,20.3021,20.3186,20.2966,20.3076,52000.0
2013-09-19 12:20:00,36.86,36.88,36.84,36.86,44000.0,20.3076,20.3186,20.2966,20.3076,44000.0
2013-09-19 12:25:00,36.87,36.88,36.86,36.88,39600.0,20.3131,20.3186,20.3076,20.3186,39600.0
2013-09-19 12:30:00,36.88,36.88,36.83,36.83,48100.0,20.3186,20.3186,20.2911,20.2911,48100.0
2013-09-19 12:35:00,36.84,36.88,36.83,36.88,45800.0,20.2966,20.3186,20.2911,20.3186,45800.0
2013-09-19 12:40:00,36.88,36.88,36.84,36.84,35100.0,20.3186,20.3186,20.2966,20.2966,35100.0
2013-09-19 12:45:00,36.85,36.85,36.7,36.7,125900.0,20.3021,20.3021,20.2195,20.2195,125900.0
2013-09-19 12:50:00,36.7,36.77,36.7,36.75,39500.0,20.2195,20.258,20.2195,20.247,39500.0
2013-09-19 12:55:00,36.76,36.8,36.76,36.79,29200.0,20.2525,20.2746,20.2525,20.2691,29200.0
2013-09-19 13:00:00,36.79,36.82,36.73,36.73,59600.0,20.2691,20.2856,20.236,20.236,59600.0
2013-09-19 13:05:00,36.73,36.73,36.7,36.71,55400.0,20.236,20.236,20.2195,20.225,55400.0
2013-09-19 13:10:00,36.71,36.74,36.68,36.74,95700.0,20.225,20.2415,20.2085,20.2415,95700.0
2013-09-19 13:15:00,36.74,36.78,36.74,36.77,51400.0,20.2415,20.2636,20.2415,20.258,51400.0
2013-09-19 13:20:00,36.78,36.78,36.75,36.76,47400.0,20.2636,20.2636,20.247,20.2525,47400.0
2013-09-19 13:25:00,36.76,36.8,36.76,36.77,96800.0,20.2525,20.2746,20.2525,20.258,96800.0
2013-09-19 13:30:00,36.77,36.78,36.75,36.78,55800.0,20.258,20.2636,20.247,20.2636,55800.0
2013-09-19 13:35:00,36.78,36.79,36.75,36.79,48800.0,20.2636,20.2691,20.247,20.2691,48800.0
2013-09-19 13:40:00,36.79,36.8,36.78,36.78,57400.0,20.2691,20.2746,20.2636,20.2636,57400.0
2013-09-19 13:45:00,36.79,36.83,36.77,36.83,58800.0,20.2691,20.2911,20.258,20.2911,58800.0
2013-09-19 13:50:00,36.83,36.84,36.8,36.81,72000.0,20.2911,20.2966,20.2746,20.2801,72000.0
2013-09-19 13:55:00,36.81,36.84,36.8,36.83,54700.0,20.2801,20.2966,20.2746,20.2911,54700.0
2013-09-19 14:00:00,36.82,36.84,36.8,36.83,82700.0,20.2856,20.2966,20.2746,20.2911,82700.0
2013-09-19 14:05:00,36.83,36.85,36.82,36.84,31800.0,20.2911,20.3021,20.2856,20.2966,31800.0
2013-09-19 14:10:00,36.85,36.86,36.82,36.85,54600.0,20.3021,20.3076,20.2856,20.3021,54600.0
2013-09-19 14:15:00,36.85,36.85,36.81,36.83,76600.0,20.3021,20.3021,20.2801,20.2911,76600.0
2013-09-19 14:20:00,36.83,36.87,36.82,36.85,99800.0,20.2911,20.3131,20.2856,20.3021,99800.0
2013-09-19 14:25:00,36.84,36.87,36.83,36.84,63700.0,20.2966,20.3131,20.2911,20.2966,63700.0
2013-09-19 14:30:00,36.83,36.83,36.75,36.75,37800.0,20.2911,20.2911,20.247,20.247,37800.0
2013-09-19 14:35:00,36.75,36.8,36.75,36.79,52400.0,20.247,20.2746,20.247,20.2691,52400.0
2013-09-19 14:40:00,36.79,36.8,36.78,36.79,43000.0,20.2691,20.2746,20.2636,20.2691,43000.0
2013-09-19 14:45:00,36.79,36.82,36.78,36.82,33900.0,20.2691,20.2856,20.2636,20.2856,33900.0
2013-09-19 14:50:00,36.82,36.82,36.81,36.82,18500.0,20.2856,20.2856,20.2801,20.2856,18500.0
2013-09-19 14:55:00,36.81,36.82,36.77,36.78,137200.0,20.2801,20.2856,20.258,20.2636,137200.0
2013-09-19 15:00:00,36.78,36.79,36.76,36.78,61900.0,20.2636,20.2691,20.2525,20.2636,61900.0
2013-09-19 15:05:00,36.78,36.84,36.78,36.84,50400.0,20.2636,20.2966,20.2636,20.2966,50400.0
2013-09-19 15:10:00,36.84,36.84,36.76,36.77,51700.0,20.2966,20.2966,20.2525,20.258,51700.0
2013-09-19 15:15:00,36.77,36.84,36.76,36.78,122500.0,20.258,20.2966,20.2525,20.2636,122500.0
2013-09-19 15:20:00,36.79,36.82,36.77,36.82,49100.0,20.2691,20.2856,20.258,20.2856,49100.0
2013-09-19 15:25:00,36.81,36.82,36.76,36.78,76400.0,20.2801,20.2856,20.2525,20.2636,76400.0
2013-09-19 15:30:00,36.79,36.79,36.73,36.77,78500.0,20.2691,20.2691,20.236,20.258,78500.0
2013-09-19 15:35:00,36.77,36.8,36.76,36.79,56900.0,20.258,20.2746,20.2525,20.2691,56900.0
2013-09-19 15:40:00,36.79,36.84,36.79,36.84,89000.0,20.2691,20.2966,20.2691,20.2966,89000.0
2013-09-19 15:45:00,36.84,36.84,36.81,36.82,140000.0,20.2966,20.2966,20.2801,20.2856,140000.0
2013-09-19 15:50:00,36.83,36.83,36.82,36.83,125200.0,20.2911,20.2911,20.2856,20.2911,125200.0
2013-09-19 15:55:00,36.83,36.87,36.75,36.78,868700.0,20.2911,20.3131,20.247,20.2636,868700.0
2013-09-20 09:30:00,36.9,36.9,36.73,36.73,638900.0,20.3297,20.3297,20.236,20.236,638900.0
2013-09-20 09:35:00,36.73,36.84,36.73,36.79,59500.0,20.236,20.2966,20.236,20.2691,59500.0
2013-09-20 09:40:00,36.77,36.83,36.76,36.82,77700.0,20.258,20.2911,20.2525,20.2856,77700.0
2013-09-20 09:45:00,36.81,36.85,36.78,36.85,83200.0,20.2801,20.3021,20.2636,20.3021,83200.0
2013-09-20 09:50:00,36.85,36.87,36.77,36.81,82700.0,20.3021,20.3131,20.258,20.2801,82700.0
2013-09-20 09:55:00,36.81,36.82,36.73,36.78,54400.0,20.2801,20.2856,20.236,20.2636,54400.0
2013-09-20 10:00:00,36.78,36.8,36.61,36.64,56000.0,20.2636,20.2746,20.1699,20.1864,56000.0
2013-09-20 10:05:00,36.64,36.68,36.59,36.61,92900.0,20.1864,20.2085,20.1589,20.1699,92900.0
2013-09-20 10:10:00,36.61,36.64,36.59,36.59,59500.0,20.1699,20.1864,20.1589,20.1589,59500.0
2013-09-20 10:15:00,36.6,36.6,36.48,36.51,79600.0,20.1644,20.1644,20.0983,20.1148,79600.0
2013-09-20 10:20:00,36.52,36.53,36.45,36.45,61200.0,20.1203,20.1258,20.0817,20.0817,61200.0
2013-09-20 10:25:00,36.45,36.48,36.44,36.48,54000.0,20.0817,20.0983,20.0762,20.0983,54000.0
2013-09-20 10:30:00,36.48,36.55,36.46,36.51,31300.0,20.0983,20.1368,20.0873,20.1148,31300.0
2013-09-20 10:35:00,36.52,36.54,36.48,36.51,25900.0,20.1203,20.1313,20.0983,20.1148,25900.0
2013-09-20 10:40:00,36.51,36.52,36.49,36.52,52200.0,20.1148,20.1203,20.1038,20.1203,52200.0
2013-09-20 10:45:00,36.51,36.56,36.51,36.56,42800.0,20.1148,20.1423,20.1148,20.1423,42800.0
2013-09-20 10:50:00,36.57,36.57,36.5,36.5,26100.0,20.1479,20.1479,20.1093,20.1093,26100.0
2013-09-20 10:55:00,36.5,36.51,36.44,36.47,32300.0,20.1093,20.1148,20.0762,20.0928,32300.0
2013-09-20 11:00:00,36.46,36.48,36.42,36.42,31800.0,20.0873,20.0983,20.0652,20.0652,31800.0
2013-09-20 11:05:00,36.41,36.41,36.32,36.35,104900.0,20.0597,20.0597,20.0101,20.0267,104900.0
2013-09-20 11:10:00,36.34,36.36,36.34,36.35,20400.0,20.0211,20.0322,20.0211,20.0267,20400.0
2013-09-20 11:15:00,36.34,36.35,36.27,36.28,55200.0,20.0211,20.0267,19.9826,19.9881,55200.0
2013-09-20 11:20:00,36.28,36.36,36.27,36.33,56500.0,19.9881,20.0322,19.9826,20.0156,56500.0
2013-09-20 11:25:00,36.33,36.37,36.33,36.35,31900.0,20.0156,20.0377,20.0156,20.0267,31900.0
2013-09-20 11:30:00,36.36,36.37,36.35,36.37,22400.0,20.0322,20.0377,20.0267,20.0377,22400.0
2013-09-20 11:35:00,36.37,36.37,36.31,36.33,56200.0,20.0377,20.0377,20.0046,20.0156,56200.0
2013-09-20 11:40:00,36.32,36.36,36.32,36.36,52000.0,20.0101,20.0322,20.0101,20.0322,52000.0
2013-09-20 11:45:00,36.36,36.36,36.35,36.36,14700.0,20.0322,20.0322,20.0267,20.0322,14700.0
2013-09-20 11:50:00,36.35,36.36,36.29,36.3,29100.0,20.0267,20.0322,19.9936,19.9991,29100.0
2013-09-20 11:55:00,36.29,36.3,36.15,36.17,99300.0,19.9936,19.9991,19.9165,19.9275,99300.0
2013-09-20 12:00:00,36.17,36.29,36.17,36.28,48100.0,19.9275,19.9936,19.9275,19.9881,48100.0
2013-09-20 12:05:00,36.27,36.28,36.23,36.23,30900.0,19.9826,19.9881,19.9605,19.9605,30900.0
2013-09-20 12:10:00,36.22,36.22,36.18,36.2,22500.0,19.955,19.955,19.933,19.944,22500.0
2013-09-20 12:15:00,36.2,36.24,36.2,36.24,17100.0,19.944,19.966,19.944,19.966,17100.0
2013-09-20 12:20:00,36.25,36.28,36.22,36.27,36100.0,19.9716,19.9881,19.955,19.9826,36100.0
2013-09-20 12:25:00,36.27,36.28,36.26,36.26,19600.0,19.9826,19.9881,19.9771,19.9771,19600.0
2013-09-20 12:30:00,36.27,36.29,36.25,36.28,28300.0,19.9826,19.9936,19.9716,19.9881,28300.0
2013-09-20 12:35:00,36.28,36.28,36.21,36.21,51400.0,19.9881,19.9881,19.9495,19.9495,51400.0
2013-09-20 12:40:00,36.21,36.28,36.21,36.28,19100.0,19.9495,19.9881,19.9495,19.9881,19100.0
2013-09-20 12:45:00,36.28,36.29,36.25,36.26,33500.0,19.9881,19.9936,19.9716,19.9771,33500.0
2013-09-20 12:50:00,36.27,36.32,36.26,36.29,25700.0,19.9826,20.0101,19.9771,19.9936,25700.0
2013-09-20 12:55:00,36.28,36.29,36.24,36.28,39600.0,19.9881,19.9936,19.966,19.9881,39600.0
2013-09-20 13:00:00,36.27,36.28,36.2,36.2,26700.0,19.9826,19.9881,19.944,19.944,26700.0
2013-09-20 13:05:00,36.21,36.21,36.18,36.18,20500.0,19.9495,19.9495,19.933,19.933,20500.0
2013-09-20 13:10:00,36.18,36.19,36.16,36.17,22800.0,19.933,19.9385,19.922,19.9275,22800.0
2013-09-20 13:15:00,36.18,36.19,36.14,36.19,22700.0,19.933,19.9385,19.911,19.9385,22700.0
2013-09-20 13:20:00,36.19,36.19,36.13,36.14,20400.0,19.9385,19.9385,19.9054,19.911,20400.0
2013-09-20 13:25:00,36.13,36.18,36.12,36.17,30200.0,19.9054,19.933,19.8999,19.9275,30200.0
2013-09-20 13:30:00,36.18,36.26,36.17,36.26,32900.0,19.933,19.9771,19.9275,19.9771,32900.0
2013-09-20 13:35:00,36.26,36.27,36.23,36.23,53100.0,19.9771,19.9826,19.9605,19.9605,53100.0
2013-09-20 13:40:00,36.23,36.24,36.18,36.18,23700.0,19.9605,19.966,19.933,19.933,23700.0
2013-09-20 13:45:00,36.18,36.19,36.16,36.18,43900.0,19.933,19.9385,19.922,19.933,43900.0
2013-09-20 13:50:00,36.17,36.22,36.17,36.21,33300.0,19.9275,19.955,19.9275,19.9495,33300.0
2013-09-20 13:55:00,36.21,36.22,36.17,36.18,23700.0,19.9495,19.955,19.9275,19.933,23700.0
2013-09-20 14:00:00,36.17,36.17,36.08,36.09,52100.0,19.9275,19.9275,19.8779,19.8834,52100.0
2013-09-20 14:05:00,36.09,36.1,36.06,36.09,65900.0,19.8834,19.8889,19.8669,19.8834,65900.0
2013-09-20 14:10:00,36.09,36.13,36.08,36.13,24600.0,19.8834,19.9054,19.8779,19.9054,24600.0
2013-09-20 14:15:00,36.14,36.14,36.11,36.14,25000.0,19.911,19.911,19.8944,19.911,25000.0
2013-09-20 14:20:00,36.14,36.16,36.11,36.14,53300.0,19.911,19.922,19.8944,19.911,53300.0
2013-09-20 14:25:00,36.15,36.15,36.07,36.09,47900.0,19.9165,19.9165,19.8724,19.8834,47900.0
2013-09-20 14:30:00,36.09,36.14,36.09,36.11,42800.0,19.8834,19.911,19.8834,19.8944,42800.0
2013-09-20 14:35:00,36.1,36.11,36.03,36.04,50000.0,19.8889,19.8944,19.8504,19.8559,50000.0
2013-09-20 14:40:00,36.03,36.09,36.02,36.07,42000.0,19.8504,19.8834,19.8448,19.8724,42000.0
2013-09-20 14:45:00,36.07,36.21,36.07,36.2,106500.0,19.8724,19.9495,19.8724,19.944,106500.0
2013-09-20 14:50:00,36.21,36.22,36.18,36.2,46500.0,19.9495,19.955,19.933,19.944,46500.0
2013-09-20 14:55:00,36.2,36.24,36.2,36.21,40800.0,19.944,19.966,19.944,19.9495,40800.0
2013-09-20 15:00:00,36.21,36.29,36.2,36.23,63400.0,19.9495,19.9936,19.944,19.9605,63400.0
2013-09-20 15:05:00,36.24,36.25,36.21,36.22,22100.0,19.966,19.9716,19.9495,19.955,22100.0
2013-09-20 15:10:00,36.21,36.23,36.18,36.19,34000.0,19.9495,19.9605,19.933,19.9385,34000.0
2013-09-20 15:15:00,36.18,36.22,36.18,36.21,61300.0,19.933,19.955,19.933,19.9495,61300.0
2013-09-20 15:20:00,36.2,36.23,36.2,36.2,74900.0,19.944,19.9605,19.944,19.944,74900.0
2013-09-20 15:25:00,36.2,36.21,36.18,36.18,86600.0,19.944,19.9495,19.933,19.933,86600.0
2013-09-20 15:30:00,36.18,36.21,36.16,36.16,103800.0,19.933,19.9495,19.922,19.922,103800.0
2013-09-20 15:35:00,36.16,36.2,36.15,36.19,76600.0,19.922,19.944,19.9165,19.9385,76600.0
2013-09-20 15:40:00,36.2,36.24,36.19,36.24,112300.0,19.944,19.966,19.9385,19.966,112300.0
2013-09-20 15:45:00,36.23,36.23,36.11,36.15,309900.0,19.9605,19.9605,19.8944,19.9165,309900.0
2013-09-20 15:50:00,36.14,36.21,36.14,36.21,255200.0,19.911,19.9495,19.911,19.9495,255200.0
2013-09-20 15:55:00,36.21,36.26,36.16,36.23,504500.0,19.9495,19.9771,19.922,19.9605,504500.0
2013-09-23 09:30:00,36.07,36.09,36.01,36.01,58800.0,19.8724,19.8834,19.8393,19.8393,58800.0
2013-09-23 09:35:00,36.01,36.14,36.0,36.12,48400.0,19.8393,19.911,19.8338,19.8999,48400.0
2013-09-23 09:40:00,36.12,36.14,36.05,36.06,27900.0,19.8999,19.911,19.8614,19.8669,27900.0
2013-09-23 09:45:00,36.05,36.05,35.98,36.01,37200.0,19.8614,19.8614,19.8228,19.8393,37200.0
2013-09-23 09:50:00,36.01,36.02,35.91,35.91,44600.0,19.8393,19.8448,19.7842,19.7842,44600.0
2013-09-23 09:55:00,35.91,35.96,35.91,35.91,13000.0,19.7842,19.8118,19.7842,19.7842,13000.0
2013-09-23 10:00:00,35.91,35.94,35.89,35.91,32400.0,19.7842,19.8008,19.7732,19.7842,32400.0
2013-09-23 10:05:00,35.92,36.01,35.91,35.92,51000.0,19.7897,19.8393,19.7842,19.7897,51000.0
2013-09-23 10:10:00,35.93,36.06,35.93,35.95,45400.0,19.7953,19.8669,19.7953,19.8063,45400.0
2013-09-23 10:15:00,35.95,36.02,35.94,35.94,50400.0,19.8063,19.8448,19.8008,19.8008,50400.0
2013-09-23 10:20:00,35.95,35.98,35.92,35.97,24900.0,19.8063,19.8228,19.7897,19.8173,24900.0
2013-09-23 10:25:00,35.98,35.99,35.97,35.97,24000.0,19.8228,19.8283,19.8173,19.8173,24000.0
2013-09-23 10:30:00,35.97,36.0,35.94,35.99,27900.0,19.8173,19.8338,19.8008,19.8283,27900.0
2013-09-23 10:35:00,35.99,36.01,35.96,35.99,33400.0,19.8283,19.8393,19.8118,19.8283,33400.0
2013-09-23 10:40:00,35.98,36.02,35.96,36.02,37600.0,19.8228,19.8448,19.8118,19.8448,37600.0
2013-09-23 10:45:00,36.03,36.04,36.0,36.02,28900.0,19.8504,19.8559,19.8338,19.8448,28900.0
2013-09-23 10:50:00,36.03,36.04,36.01,36.02,85600.0,19.8504,19.8559,19.8393,19.8448,85600.0
2013-09-23 10:55:00,36.03,36.07,36.01,36.04,42600.0,19.8504,19.8724,19.8393,19.8559,42600.0
2013-09-23 11:00:00,36.02,36.06,36.01,36.05,34200.0,19.8448,19.8669,19.8393,19.8614,34200.0
2013-09-23 11:05:00,36.05,36.1,36.05,36.1,18700.0,19.8614,19.8889,19.8614,19.8889,18700.0
2013-09-23 11:10:00,36.1,36.13,36.08,36.09,46500.0,19.8889,19.9054,19.8779,19.8834,46500.0
2013-09-23 11:15:00,36.1,36.13,36.08,36.13,41800.0,19.8889,19.9054,19.8779,19.9054,41800.0
2013-09-23 11:20:00,36.13,36.15,36.12,36.15,15800.0,19.9054,19.9165,19.8999,19.9165,15800.0
2013-09-23 11:25:00,36.14,36.16,36.12,36.12,34300.0,19.911,19.922,19.8999,19.8999,34300.0
2013-09-23 11:30:00,36.13,36.18,36.12,36.18,32100.0,19.9054,19.933,19.8999,19.933,32100.0
2013-09-23 11:35:00,36.17,36.2,36.15,36.15,30800.0,19.9275,19.944,19.9165,19.9165,30800.0
2013-09-23 11:40:00,36.16,36.17,36.13,36.15,22300.0,19.922,19.9275,19.9054,19.9165,22300.0
2013-09-23 11:45:00,36.14,36.15,36.07,36.07,29800.0,19.911,19.9165,19.8724,19.8724,29800.0
2013-09-23 11:50:00,36.06,36.06,35.99,36.05,42800.0,19.8669,19.8669,19.8283,19.8614,42800.0
2013-09-23 11:55:00,36.05,36.08,36.01,36.08,24500.0,19.8614,19.8779,19.8393,19.8779,24500.0
2013-09-23 12:00:00,36.08,36.16,36.07,36.16,12400.0,19.8779,19.922,19.8724,19.922,12400.0
2013-09-23 12:05:00,36.15,36.2,36.15,36.2,14600.0,19.9165,19.944,19.9165,19.944,14600.0
2013-09-23 12:10:00,36.19,36.2,36.15,36.16,19700.0,19.9385,19.944,19.9165,19.922,19700.0
2013-09-23 12:15:00,36.16,36.19,36.15,36.18,14400.0,19.922,19.9385,19.9165,19.933,14400.0
2013-09-23 12:20:00,36.17,36.17,36.14,36.14,22200.0,19.9275,19.9275,19.911,19.911,22200.0
2013-09-23 12:25:00,36.15,36.18,36.12,36.17,22400.0,19.9165,19.933,19.8999,19.9275,22400.0
2013-09-23 12:30:00,36.17,36.17,36.14,36.17,14100.0,19.9275,19.9275,19.911,19.9275,14100.0
2013-09-23 12:35:00,36.17,36.19,36.17,36.18,21000.0,19.9275,19.9385,19.9275,19.933,21000.0
2013-09-23 12:40:00,36.18,36.18,36.13,36.13,15500.0,19.933,19.933,19.9054,19.9054,15500.0
2013-09-23 12:45:00,36.14,36.15,36.09,36.09,34500.0,19.911,19.9165,19.8834,19.8834,34500.0
2013-09-23 12:50:00,36.09,36.11,36.07,36.11,31700.0,19.8834,19.8944,19.8724,19.8944,31700.0
2013-09-23 12:55:00,36.11,36.14,36.11,36.11,25900.0,19.8944,19.911,19.8944,19.8944,25900.0
2013-09-23 13:00:00,36.11,36.11,36.05,36.07,24900.0,19.8944,19.8944,19.8614,19.8724,24900.0
2013-09-23 13:05:00,36.07,36.07,36.03,36.03,22200.0,19.8724,19.8724,19.8504,19.8504,22200.0
2013-09-23 13:10:00,36.04,36.05,36.0,36.0,18700.0,19.8559,19.8614,19.8338,19.8338,18700.0
2013-09-23 13:15:00,36.01,36.01,35.97,35.99,35000.0,19.8393,19.8393,19.8173,19.8283,35000.0
2013-09-23 13:20:00,36.0,36.01,35.96,35.99,20200.0,19.8338,19.8393,19.8118,19.8283,20200.0
2013-09-23 13:25:00,35.99,36.05,35.98,36.05,22900.0,19.8283,19.8614,19.8228,19.8614,22900.0
2013-09-23 13:30:00,36.05,36.07,36.04,36.07,20200.0,19.8614,19.8724,19.8559,19.8724,20200.0
2013-09-23 13:35:00,36.07,36.09,36.05,36.05,17500.0,19.8724,19.8834,19.8614,19.8614,17500.0
2013-09-23 13:40:00,36.06,36.06,36.01,36.01,9600.0,19.8669,19.8669,19.8393,19.8393,9600.0
2013-09-23 13:45:00,36.01,36.05,36.0,36.04,26700.0,19.8393,19.8614,19.8338,19.8559,26700.0
2013-09-23 13:50:00,36.05,36.07,36.03,36.05,24800.0,19.8614,19.8724,19.8504,19.8614,24800.0
2013-09-23 13:55:00,36.04,36.07,36.03,36.05,21900.0,19.8559,19.8724,19.8504,19.8614,21900.0
2013-09-23 14:00:00,36.04,36.05,36.03,36.04,32300.0,19.8559,19.8614,19.8504,19.8559,32300.0
2013-09-23 14:05:00,36.03,36.04,36.02,36.03,14600.0,19.8504,19.8559,19.8448,19.8504,14600.0
2013-09-23 14:10:00,36.04,36.04,36.0,36.01,31700.0,19.8559,19.8559,19.8338,19.8393,31700.0
2013-09-23 14:15:00,36.01,36.04,36.01,36.02,17900.0,19.8393,19.8559,19.8393,19.8448,17900.0
2013-09-23 14:20:00,36.02,36.03,35.98,36.02,29200.0,19.8448,19.8504,19.8228,19.8448,29200.0
2013-09-23 14:25:00,36.02,36.02,35.96,35.99,37100.0,19.8448,19.8448,19.8118,19.8283,37100.0
2013-09-23 14:30:00,35.98,36.01,35.97,36.0,42700.0,19.8228,19.8393,19.8173,19.8338,42700.0
2013-09-23 14:35:00,36.01,36.01,35.98,36.01,18900.0,19.8393,19.8393,19.8228,19.8393,18900.0
2013-09-23 14:40:00,36.01,36.06,35.98,36.06,39400.0,19.8393,19.8669,19.8228,19.8669,39400.0
2013-09-23 14:45:00,36.05,36.08,36.04,36.08,20200.0,19.8614,19.8779,19.8559,19.8779,20200.0
2013-09-23 14:50:00,36.08,36.11,36.07,36.11,16300.0,19.8779,19.8944,19.8724,19.8944,16300.0
2013-09-23 14:55:00,36.1,36.1,36.05,36.06,24000.0,19.8889,19.8889,19.8614,19.8669,24000.0
2013-09-23 15:00:00,36.07,36.08,36.02,36.05,26300.0,19.8724,19.8779,19.8448,19.8614,26300.0
2013-09-23 15:05:00,36.05,36.08,36.04,36.07,38100.0,19.8614,19.8779,19.8559,19.8724,38100.0
2013-09-23 15:10:00,36.08,36.09,36.06,36.07,10700.0,19.8779,19.8834,19.8669,19.8724,10700.0
2013-09-23 15:15:00,36.06,36.12,36.06,36.09,41900.0,19.8669,19.8999,19.8669,19.8834,41900.0
2013-09-23 15:20:00,36.09,36.1,36.07,36.1,60400.0,19.8834,19.8889,19.8724,19.8889,60400.0
2013-09-23 15:25:00,36.1,36.12,36.06,36.08,57600.0,19.8889,19.8999,19.8669,19.8779,57600.0
2013-09-23 15:30:00,36.07,36.08,36.02,36.02,41700.0,19.8724,19.8779,19.8448,19.8448,41700.0
2013-09-23 15:35:00,36.03,36.07,36.02,36.04,45900.0,19.8504,19.8724,19.8448,19.8559,45900.0
2013-09-23 15:40:00,36.03,36.05,36.0,36.0,43500.0,19.8504,19.8614,19.8338,19.8338,43500.0
2013-09-23 15:45:00,36.01,36.06,36.01,36.03,75200.0,19.8393,19.8669,19.8393,19.8504,75200.0
2013-09-23 15:50:00,36.04,36.06,36.03,36.04,67800.0,19.8559,19.8669,19.8504,19.8559,67800.0
2013-09-23 15:55:00,36.05,36.05,36.02,36.04,104400.0,19.8614,19.8614,19.8448,19.8559,104400.0
2013-09-24 09:30:00,35.98,36.02,35.95,36.0,53800.0,19.8228,19.8448,19.8063,19.8338,53800.0
2013-09-24 09:35:00,36.0,36.02,35.96,36.0,28100.0,19.8338,19.8448,19.8118,19.8338,28100.0
2013-09-24 09:40:00,36.01,36.02,35.96,35.96,15400.0,19.8393,19.8448,19.8118,19.8118,15400.0
2013-09-24 09:45:00,35.96,36.01,35.95,35.99,24500.0,19.8118,19.8393,19.8063,19.8283,24500.0
2013-09-24 09:50:00,35.99,36.03,35.98,36.03,27400.0,19.8283,19.8504,19.8228,19.8504,27400.0
2013-09-24 09:55:00,36.03,36.05,35.98,36.0,30900.0,19.8504,19.8614,19.8228,19.8338,30900.0
2013-09-24 10:00:00,36.0,36.02,35.95,35.99,47300.0,19.8338,19.8448,19.8063,19.8283,47300.0
2013-09-24 10:05:00,35.99,36.01,35.98,35.98,14700.0,19.8283,19.8393,19.8228,19.8228,14700.0
2013-09-24 10:10:00,35.99,36.05,35.97,35.97,34800.0,19.8283,19.8614,19.8173,19.8173,34800.0
2013-09-24 10:15:00,35.97,36.05,35.96,36.05,18700.0,19.8173,19.8614,19.8118,19.8614,18700.0
2013-09-24 10:20:00,36.05,36.1,36.04,36.08,21200.0,19.8614,19.8889,19.8559,19.8779,21200.0
2013-09-24 10:25:00,36.09,36.12,36.06,36.1,28400.0,19.8834,19.8999,19.8669,19.8889,28400.0
2013-09-24 10:30:00,36.11,36.14,36.05,36.13,22400.0,19.8944,19.911,19.8614,19.9054,22400.0
2013-09-24 10:35:00,36.13,36.16,36.08,36.09,36400.0,19.9054,19.922,19.8779,19.8834,36400.0
2013-09-24 10:40:00,36.08,36.14,36.08,36.14,26800.0,19.8779,19.911,19.8779,19.911,26800.0
2013-09-24 10:45:00,36.13,36.14,36.09,36.12,25800.0,19.9054,19.911,19.8834,19.8999,25800.0
2013-09-24 10:50:00,36.11,36.21,36.1,36.2,43200.0,19.8944,19.9495,19.8889,19.944,43200.0
2013-09-24 10:55:00,36.2,36.25,36.19,36.21,23600.0,19.944,19.9716,19.9385,19.9495,23600.0
2013-09-24 11:00:00,36.21,36.24,36.2,36.21,19400.0,19.9495,19.966,19.944,19.9495,19400.0
2013-09-24 11:05:00,36.21,36.25,36.2,36.25,17900.0,19.9495,19.9716,19.944,19.9716,17900.0
2013-09-24 11:10:00,36.26,36.27,36.21,36.22,19600.0,19.9771,19.9826,19.9495,19.955,19600.0
2013-09-24 11:15:00,36.23,36.27,36.23,36.26,20200.0,19.9605,19.9826,19.9605,19.9771,20200.0
2013-09-24 11:20:00,36.26,36.26,36.23,36.26,20900.0,19.9771,19.9771,19.9605,19.9771,20900.0
2013-09-24 11:25:00,36.26,36.27,36.21,36.23,30900.0,19.9771,19.9826,19.9495,19.9605,30900.0
2013-09-24 11:30:00,36.24,36.26,36.22,36.24,23900.0,19.966,19.9771,19.955,19.966,23900.0
2013-09-24 11:35:00,36.24,36.28,36.22,36.22,38100.0,19.966,19.9881,19.955,19.955,38100.0
2013-09-24 11:40:00,36.23,36.28,36.22,36.28,31700.0,19.9605,19.9881,19.955,19.9881,31700.0
2013-09-24 11:45:00,36.28,36.3,36.27,36.27,31400.0,19.9881,19.9991,19.9826,19.9826,31400.0
2013-09-24 11:50:00,36.27,36.3,36.25,36.29,40100.0,19.9826,19.9991,19.9716,19.9936,40100.0
2013-09-24 11:55:00,36.29,36.3,36.24,36.28,31000.0,19.9936,19.9991,19.966,19.9881,31000.0
2013-09-24 12:00:00,36.28,36.29,36.23,36.23,16100.0,19.9881,19.9936,19.9605,19.9605,16100.0
2013-09-24 12:05:00,36.22,36.26,36.21,36.24,20000.0,19.955,19.9771,19.9495,19.966,20000.0
2013-09-24 12:10:00,36.24,36.27,36.22,36.23,16700.0,19.966,19.9826,19.955,19.9605,16700.0
2013-09-24 12:15:00,36.23,36.25,36.22,36.24,26200.0,19.9605,19.9716,19.955,19.966,26200.0
2013-09-24 12:20:00,36.24,36.31,36.24,36.29,29200.0,19.966,20.0046,19.966,19.9936,29200.0
2013-09-24 12:25:00,36.29,36.3,36.26,36.26,18400.0,19.9936,19.9991,19.9771,19.9771,18400.0
2013-09-24 12:30:00,36.27,36.27,36.22,36.25,25800.0,19.9826,19.9826,19.955,19.9716,25800.0
2013-09-24 12:35:00,36.25,36.26,36.22,36.23,25600.0,19.9716,19.9771,19.955,19.9605,25600.0
2013-09-24 12:40:00,36.23,36.29,36.23,36.28,33900.0,19.9605,19.9936,19.9605,19.9881,33900.0
2013-09-24 12:45:00,36.28,36.33,36.27,36.29,32100.0,19.9881,20.0156,19.9826,19.9936,32100.0
2013-09-24 12:50:00,36.28,36.29,36.25,36.26,17000.0,19.9881,19.9936,19.9716,19.9771,17000.0
2013-09-24 12:55:00,36.27,36.29,36.25,36.27,28200.0,19.9826,19.9936,19.9716,19.9826,28200.0
2013-09-24 13:00:00,36.28,36.33,36.28,36.33,14500.0,19.9881,20.0156,19.9881,20.0156,14500.0
2013-09-24 13:05:00,36.33,36.34,36.32,36.32,14200.0,20.0156,20.0211,20.0101,20.0101,14200.0
2013-09-24 13:10:00,36.31,36.34,36.31,36.32,14900.0,20.0046,20.0211,20.0046,20.0101,14900.0
2013-09-24 13:15:00,36.32,36.32,36.29,36.29,8700.0,20.0101,20.0101,19.9936,19.9936,8700.0
2013-09-24 13:20:00,36.29,36.32,36.29,36.32,16900.0,19.9936,20.0101,19.9936,20.0101,16900.0
2013-09-24 13:25:00,36.32,36.34,36.3,36.31,31300.0,20.0101,20.0211,19.9991,20.0046,31300.0
2013-09-24 13:30:00,36.32,36.34,36.3,36.3,20500.0,20.0101,20.0211,19.9991,19.9991,20500.0
2013-09-24 13:35:00,36.29,36.3,36.27,36.29,21000.0,19.9936,19.9991,19.9826,19.9936,21000.0
2013-09-24 13:40:00,36.28,36.29,36.23,36.26,55900.0,19.9881,19.9936,19.9605,19.9771,55900.0
2013-09-24 13:45:00,36.25,36.29,36.25,36.26,56500.0,19.9716,19.9936,19.9716,19.9771,56500.0
2013-09-24 13:50:00,36.27,36.27,36.24,36.25,27700.0,19.9826,19.9826,19.966,19.9716,27700.0
2013-09-24 13:55:00,36.24,36.26,36.22,36.22,25700.0,19.966,19.9771,19.955,19.955,25700.0
2013-09-24 14:00:00,36.23,36.25,36.22,36.23,32300.0,19.9605,19.9716,19.955,19.9605,32300.0
2013-09-24 14:05:00,36.22,36.28,36.22,36.28,26000.0,19.955,19.9881,19.955,19.9881,26000.0
2013-09-24 14:10:00,36.28,36.28,36.24,36.24,21300.0,19.9881,19.9881,19.966,19.966,21300.0
2013-09-24 14:15:00,36.24,36.28,36.24,36.27,29200.0,19.966,19.9881,19.966,19.9826,29200.0
2013-09-24 14:20:00,36.28,36.29,36.24,36.24,22100.0,19.9881,19.9936,19.966,19.966,22100.0
2013-09-24 14:25:00,36.24,36.25,36.23,36.25,12600.0,19.966,19.9716,19.9605,19.9716,12600.0
2013-09-24 14:30:00,36.24,36.24,36.23,36.24,7400.0,19.966,19.966,19.9605,19.966,7400.0
2013-09-24 14:35:00,36.23,36.23,36.17,36.17,28000.0,19.9605,19.9605,19.9275,19.9275,28000.0
2013-09-24 14:40:00,36.18,36.19,36.16,36.19,32500.0,19.933,19.9385,19.922,19.9385,32500.0
2013-09-24 14:45:00,36.19,36.22,36.18,36.2,21600.0,19.9385,19.955,19.933,19.944,21600.0
2013-09-24 14:50:00,36.2,36.23,36.19,36.23,12500.0,19.944,19.9605,19.9385,19.9605,12500.0
2013-09-24 14:55:00,36.22,36.24,36.19,36.24,25700.0,19.955,19.966,19.9385,19.966,25700.0
2013-09-24 15:00:00,36.24,36.24,36.19,36.22,31200.0,19.966,19.966,19.9385,19.955,31200.0
2013-09-24 15:05:00,36.22,36.22,36.19,36.21,25400.0,19.955,19.955,19.9385,19.9495,25400.0
2013-09-24 15:10:00,36.21,36.22,36.18,36.21,20500.0,19.9495,19.955,19.933,19.9495,20500.0
2013-09-24 15:15:00,36.22,36.23,36.19,36.19,41400.0,19.955,19.9605,19.9385,19.9385,41400.0
2013-09-24 15:20:00,36.19,36.19,36.16,36.18,22100.0,19.9385,19.9385,19.922,19.933,22100.0
2013-09-24 15:25:00,36.18,36.22,36.18,36.21,87000.0,19.933,19.955,19.933,19.9495,87000.0
2013-09-24 15:30:00,36.22,36.24,36.19,36.2,49800.0,19.955,19.966,19.9385,19.944,49800.0
2013-09-24 15:35:00,36.2,36.25,36.2,36.24,100300.0,19.944,19.9716,19.944,19.966,100300.0
2013-09-24 15:40:00,36.23,36.24,36.22,36.22,39300.0,19.9605,19.966,19.955,19.955,39300.0
2013-09-24 15:45:00,36.22,36.22,36.17,36.18,66300.0,19.955,19.955,19.9275,19.933,66300.0
2013-09-24 15:50:00,36.18,36.19,36.16,36.18,68300.0,19.933,19.9385,19.922,19.933,68300.0
2013-09-24 15:55:00,36.18,36.19,36.14,36.18,178400.0,19.933,19.9385,19.911,19.933,178400.0
2013-09-25 09:30:00,36.28,36.3,36.23,36.26,47700.0,19.9881,19.9991,19.9605,19.9771,47700.0
2013-09-25 09:35:00,36.24,36.29,36.22,36.27,14500.0,19.966,19.9936,19.955,19.9826,14500.0
2013-09-25 09:40:00,36.28,36.32,36.21,36.23,15900.0,19.9881,20.0101,19.9495,19.9605,15900.0
2013-09-25 09:45:00,36.23,36.23,36.11,36.15,26000.0,19.9605,19.9605,19.8944,19.9165,26000.0
2013-09-25 09:50:00,36.14,36.18,36.11,36.18,19300.0,19.911,19.933,19.8944,19.933,19300.0
2013-09-25 09:55:00,36.17,36.22,36.14,36.2,21700.0,19.9275,19.955,19.911,19.944,21700.0
2013-09-25 10:00:00,36.2,36.25,36.16,36.18,27800.0,19.944,19.9716,19.922,19.933,27800.0
2013-09-25 10:05:00,36.17,36.18,36.14,36.15,48300.0,19.9275,19.933,19.911,19.9165,48300.0
2013-09-25 10:10:00,36.15,36.16,36.09,36.09,37300.0,19.9165,19.922,19.8834,19.8834,37300.0
2013-09-25 10:15:00,36.1,36.13,36.03,36.06,33600.0,19.8889,19.9054,19.8504,19.8669,33600.0
2013-09-25 10:20:00,36.07,36.15,36.07,36.09,45600.0,19.8724,19.9165,19.8724,19.8834,45600.0
2013-09-25 10:25:00,36.08,36.11,36.05,36.05,19500.0,19.8779,19.8944,19.8614,19.8614,19500.0
2013-09-25 10:30:00,36.04,36.05,35.96,36.04,75200.0,19.8559,19.8614,19.8118,19.8559,75200.0
2013-09-25 10:35:00,36.04,36.05,35.97,35.98,31100.0,19.8559,19.8614,19.8173,19.8228,31100.0
2013-09-25 10:40:00,35.98,35.99,35.96,35.96,47500.0,19.8228,19.8283,19.8118,19.8118,47500.0
2013-09-25 10:45:00,35.97,35.98,35.95,35.95,70200.0,19.8173,19.8228,19.8063,19.8063,70200.0
2013-09-25 10:50:00,35.95,35.95,35.87,35.88,108300.0,19.8063,19.8063,19.7622,19.7677,108300.0
2013-09-25 10:55:00,35.87,35.93,35.85,35.93,74600.0,19.7622,19.7953,19.7512,19.7953,74600.0
2013-09-25 11:00:00,35.93,35.94,35.87,35.91,59100.0,19.7953,19.8008,19.7622,19.7842,59100.0
2013-09-25 11:05:00,35.92,35.95,35.89,35.95,24500.0,19.7897,19.8063,19.7732,19.8063,24500.0
2013-09-25 11:10:00,35.95,36.05,35.95,36.04,53400.0,19.8063,19.8614,19.8063,19.8559,53400.0
2013-09-25 11:15:00,36.04,36.08,36.03,36.07,13000.0,19.8559,19.8779,19.8504,19.8724,13000.0
2013-09-25 11:20:00,36.07,36.07,36.0,36.0,25700.0,19.8724,19.8724,19.8338,19.8338,25700.0
2013-09-25 11:25:00,36.01,36.12,36.0,36.12,29200.0,19.8393,19.8999,19.8338,19.8999,29200.0
2013-09-25 11:30:00,36.12,36.12,36.07,36.07,26400.0,19.8999,19.8999,19.8724,19.8724,26400.0
2013-09-25 11:35:00,36.07,36.14,36.06,36.12,25700.0,19.8724,19.911,19.8669,19.8999,25700.0
2013-09-25 11:40:00,36.11,36.15,36.11,36.15,17600.0,19.8944,19.9165,19.8944,19.9165,17600.0
2013-09-25 11:45:00,36.15,36.16,36.12,36.12,23000.0,19.9165,19.922,19.8999,19.8999,23000.0
2013-09-25 11:50:00,36.11,36.11,36.06,36.07,18400.0,19.8944,19.8944,19.8669,19.8724,18400.0
2013-09-25 11:55:00,36.06,36.06,36.01,36.02,33600.0,19.8669,19.8669,19.8393,19.8448,33600.0
2013-09-25 12:00:00,36.02,36.03,35.94,35.99,53300.0,19.8448,19.8504,19.8008,19.8283,53300.0
2013-09-25 12:05:00,35.99,36.06,35.99,36.01,25400.0,19.8283,19.8669,19.8283,19.8393,25400.0
2013-09-25 12:10:00,36.0,36.07,36.0,36.07,12300.0,19.8338,19.8724,19.8338,19.8724,12300.0
2013-09-25 12:15:00,36.07,36.07,36.02,36.03,16400.0,19.8724,19.8724,19.8448,19.8504,16400.0
2013-09-25 12:20:00,36.03,36.04,35.96,35.96,20200.0,19.8504,19.8559,19.8118,19.8118,20200.0
2013-09-25 12:25:00,35.96,36.01,35.9,36.0,71600.0,19.8118,19.8393,19.7787,19.8338,71600.0
2013-09-25 12:30:00,36.01,36.03,36.0,36.0,12400.0,19.8393,19.8504,19.8338,19.8338,12400.0
2013-09-25 12:35:00,36.0,36.05,35.97,36.05,10100.0,19.8338,19.8614,19.8173,19.8614,10100.0
2013-09-25 12:40:00,36.04,36.07,36.01,36.07,16000.0,19.8559,19.8724,19.8393,19.8724,16000.0
2013-09-25 12:45:00,36.07,36.08,35.98,36.04,160100.0,19.8724,19.8779,19.8228,19.8559,160100.0
2013-09-25 12:50:00,36.05,36.05,36.01,36.04,17500.0,19.8614,19.8614,19.8393,19.8559,17500.0
2013-09-25 12:55:00,36.04,36.11,36.04,36.11,11500.0,19.8559,19.8944,19.8559,19.8944,11500.0
2013-09-25 13:00:00,36.12,36.16,36.11,36.14,31000.0,19.8999,19.922,19.8944,19.911,31000.0
2013-09-25 13:05:00,36.13,36.14,36.1,36.1,11500.0,19.9054,19.911,19.8889,19.8889,11500.0
2013-09-25 13:10:00,36.11,36.12,36.09,36.11,24300.0,19.8944,19.8999,19.8834,19.8944,24300.0
2013-09-25 13:15:00,36.12,36.13,36.09,36.11,19700.0,19.8999,19.9054,19.8834,19.8944,19700.0
2013-09-25 13:20:00,36.11,36.13,36.1,36.13,10100.0,19.8944,19.9054,19.8889,19.9054,10100.0
2013-09-25 13:25:00,36.12,36.12,36.09,36.09,29800.0,19.8999,19.8999,19.8834,19.8834,29800.0
2013-09-25 13:30:00,36.09,36.09,36.04,36.05,39100.0,19.8834,19.8834,19.8559,19.8614,39100.0
2013-09-25 13:35:00,36.04,36.04,35.92,35.93,77600.0,19.8559,19.8559,19.7897,19.7953,77600.0
2013-09-25 13:40:00,35.93,35.95,35.9,35.94,49200.0,19.7953,19.8063,19.7787,19.8008,49200.0
2013-09-25 13:45:00,35.93,35.97,35.93,35.95,38000.0,19.7953,19.8173,19.7953,19.8063,38000.0
2013-09-25 13:50:00,35.95,35.95,35.9,35.91,51900.0,19.8063,19.8063,19.7787,19.7842,51900.0
2013-09-25 13:55:00,35.91,35.98,35.91,35.97,42900.0,19.7842,19.8228,19.7842,19.8173,42900.0
2013-09-25 14:00:00,35.98,36.03,35.97,36.03,23200.0,19.8228,19.8504,19.8173,19.8504,23200.0
2013-09-25 14:05:00,36.03,36.05,36.0,36.01,23700.0,19.8504,19.8614,19.8338,19.8393,23700.0
2013-09-25 14:10:00,36.01,36.09,36.01,36.09,35800.0,19.8393,19.8834,19.8393,19.8834,35800.0
2013-09-25 14:15:00,36.09,36.09,36.02,36.02,30200.0,19.8834,19.8834,19.8448,19.8448,30200.0
2013-09-25 14:20:00,36.02,36.03,36.01,36.03,16300.0,19.8448,19.8504,19.8393,19.8504,16300.0
2013-09-25 14:25:00,36.03,36.05,36.01,36.04,15200.0,19.8504,19.8614,19.8393,19.8559,15200.0
2013-09-25 14:30:00,36.04,36.08,36.02,36.03,53300.0,19.8559,19.8779,19.8448,19.8504,53300.0
2013-09-25 14:35:00,36.02,36.03,35.99,36.02,36200.0,19.8448,19.8504,19.8283,19.8448,36200.0
2013-09-25 14:40:00,36.02,36.04,36.0,36.0,26200.0,19.8448,19.8559,19.8338,19.8338,26200.0
2013-09-25 14:45:00,36.0,36.01,35.98,35.98,17200.0,19.8338,19.8393,19.8228,19.8228,17200.0
2013-09-25 14:50:00,35.99,36.02,35.98,36.0,43100.0,19.8283,19.8448,19.8228,19.8338,43100.0
2013-09-25 14:55:00,36.0,36.0,35.98,35.99,34300.0,19.8338,19.8338,19.8228,19.8283,34300.0
2013-09-25 15:00:00,35.99,36.02,35.99,36.0,32000.0,19.8283,19.8448,19.8283,19.8338,32000.0
2013-09-25 15:05:00,36.0,36.05,36.0,36.05,28100.0,19.8338,19.8614,19.8338,19.8614,28100.0
2013-09-25 15:10:00,36.05,36.1,36.05,36.09,26700.0,19.8614,19.8889,19.8614,19.8834,26700.0
2013-09-25 15:15:00,36.1,36.1,36.04,36.05,20000.0,19.8889,19.8889,19.8559,19.8614,20000.0
2013-09-25 15:20:00,36.04,36.05,36.0,36.02,26100.0,19.8559,19.8614,19.8338,19.8448,26100.0
2013-09-25 15:25:00,36.02,36.02,35.98,35.99,31700.0,19.8448,19.8448,19.8228,19.8283,31700.0
2013-09-25 15:30:00,35.99,35.99,35.96,35.99,48400.0,19.8283,19.8283,19.8118,19.8283,48400.0
2013-09-25 15:35:00,35.99,35.99,35.94,35.94,46300.0,19.8283,19.8283,19.8008,19.8008,46300.0
2013-09-25 15:40:00,35.94,35.99,35.94,35.99,60700.0,19.8008,19.8283,19.8008,19.8283,60700.0
2013-09-25 15:45:00,35.98,36.02,35.97,35.98,87600.0,19.8228,19.8448,19.8173,19.8228,87600.0
2013-09-25 15:50:00,35.98,35.99,35.96,35.98,80600.0,19.8228,19.8283,19.8118,19.8228,80600.0
2013-09-25 15:55:00,35.98,36.0,35.95,35.98,364500.0,19.8228,19.8338,19.8063,19.8228,364500.0
2013-09-26 09:30:00,35.99,36.09,35.97,36.05,45500.0,19.8283,19.8834,19.8173,19.8614,45500.0
2013-09-26 09:35:00,36.05,36.09,36.03,36.03,13900.0,19.8614,19.8834,19.8504,19.8504,13900.0
2013-09-26 09:40:00,36.03,36.04,35.9,35.92,31500.0,19.8504,19.8559,19.7787,19.7897,31500.0
2013-09-26 09:45:00,35.95,35.96,35.91,35.93,12400.0,19.8063,19.8118,19.7842,19.7953,12400.0
2013-09-26 09:50:00,35.93,35.95,35.85,35.9,19600.0,19.7953,19.8063,19.7512,19.7787,19600.0
2013-09-26 09:55:00,35.9,36.0,35.9,35.93,31800.0,19.7787,19.8338,19.7787,19.7953,31800.0
2013-09-26 10:00:00,35.91,36.1,35.91,36.1,24900.0,19.7842,19.8889,19.7842,19.8889,24900.0
2013-09-26 10:05:00,36.1,36.11,36.05,36.09,32600.0,19.8889,19.8944,19.8614,19.8834,32600.0
2013-09-26 10:10:00,36.08,36.11,36.06,36.07,49000.0,19.8779,19.8944,19.8669,19.8724,49000.0
2013-09-26 10:15:00,36.06,36.14,36.06,36.14,41500.0,19.8669,19.911,19.8669,19.911,41500.0
2013-09-26 10:20:00,36.15,36.16,36.11,36.11,21400.0,19.9165,19.922,19.8944,19.8944,21400.0
2013-09-26 10:25:00,36.12,36.19,36.12,36.19,22200.0,19.8999,19.9385,19.8999,19.9385,22200.0
2013-09-26 10:30:00,36.18,36.2,36.11,36.13,23900.0,19.933,19.944,19.8944,19.9054,23900.0
2013-09-26 10:35:00,36.12,36.2,36.1,36.2,16800.0,19.8999,19.944,19.8889,19.944,16800.0
2013-09-26 10:40:00,36.2,36.2,36.14,36.19,29000.0,19.944,19.944,19.911,19.9385,29000.0
2013-09-26 10:45:00,36.19,36.19,36.11,36.14,30700.0,19.9385,19.9385,19.8944,19.911,30700.0
2013-09-26 10:50:00,36.15,36.15,36.05,36.05,42100.0,19.9165,19.9165,19.8614,19.8614,42100.0
2013-09-26 10:55:00,36.05,36.08,36.02,36.06,37500.0,19.8614,19.8779,19.8448,19.8669,37500.0
2013-09-26 11:00:00,36.07,36.09,36.04,36.09,24400.0,19.8724,19.8834,19.8559,19.8834,24400.0
2013-09-26 11:05:00,36.1,36.1,36.05,36.08,19000.0,19.8889,19.8889,19.8614,19.8779,19000.0
2013-09-26 11:10:00,36.07,36.07,36.01,36.05,28000.0,19.8724,19.8724,19.8393,19.8614,28000.0
2013-09-26 11:15:00,36.05,36.05,35.99,36.03,45700.0,19.8614,19.8614,19.8283,19.8504,45700.0
2013-09-26 11:20:00,36.02,36.06,36.01,36.03,17900.0,19.8448,19.8669,19.8393,19.8504,17900.0
2013-09-26 11:25:00,36.03,36.04,35.98,36.0,41800.0,19.8504,19.8559,19.8228,19.8338,41800.0
2013-09-26 11:30:00,36.0,36.03,35.99,36.03,46600.0,19.8338,19.8504,19.8283,19.8504,46600.0
2013-09-26 11:35:00,36.04,36.05,36.01,36.01,12000.0,19.8559,19.8614,19.8393,19.8393,12000.0
2013-09-26 11:40:00,36.01,36.03,36.0,36.03,14400.0,19.8393,19.8504,19.8338,19.8504,14400.0
2013-09-26 11:45:00,36.04,36.04,35.99,36.01,32200.0,19.8559,19.8559,19.8283,19.8393,32200.0
2013-09-26 11:50:00,36.01,36.01,35.97,35.98,23600.0,19.8393,19.8393,19.8173,19.8228,23600.0
2013-09-26 11:55:00,35.98,35.99,35.96,35.96,11300.0,19.8228,19.8283,19.8118,19.8118,11300.0
2013-09-26 12:00:00,35.96,35.97,35.92,35.92,30100.0,19.8118,19.8173,19.7897,19.7897,30100.0
2013-09-26 12:05:00,35.93,35.95,35.89,35.92,32400.0,19.7953,19.8063,19.7732,19.7897,32400.0
2013-09-26 12:10:00,35.92,35.93,35.91,35.92,11800.0,19.7897,19.7953,19.7842,19.7897,11800.0
2013-09-26 12:15:00,35.91,35.96,35.91,35.93,27200.0,19.7842,19.8118,19.7842,19.7953,27200.0
2013-09-26 12:20:00,35.93,35.95,35.9,35.95,32800.0,19.7953,19.8063,19.7787,19.8063,32800.0
2013-09-26 12:25:00,35.95,35.95,35.91,35.94,32900.0,19.8063,19.8063,19.7842,19.8008,32900.0
2013-09-26 12:30:00,35.94,35.97,35.91,35.91,27100.0,19.8008,19.8173,19.7842,19.7842,27100.0
2013-09-26 12:35:00,35.91,35.95,35.91,35.93,13100.0,19.7842,19.8063,19.7842,19.7953,13100.0
2013-09-26 12:40:00,35.94,35.94,35.9,35.92,21500.0,19.8008,19.8008,19.7787,19.7897,21500.0
2013-09-26 12:45:00,35.93,35.94,35.91,35.94,22700.0,19.7953,19.8008,19.7842,19.8008,22700.0
2013-09-26 12:50:00,35.94,35.94,35.9,35.91,13900.0,19.8008,19.8008,19.7787,19.7842,13900.0
2013-09-26 12:55:00,35.91,35.96,35.9,35.94,38000.0,19.7842,19.8118,19.7787,19.8008,38000.0
2013-09-26 13:00:00,35.95,35.98,35.95,35.98,7200.0,19.8063,19.8228,19.8063,19.8228,7200.0
2013-09-26 13:05:00,35.98,36.01,35.97,36.01,10900.0,19.8228,19.8393,19.8173,19.8393,10900.0
2013-09-26 13:10:00,36.01,36.01,35.98,35.98,14200.0,19.8393,19.8393,19.8228,19.8228,14200.0
2013-09-26 13:15:00,35.98,35.98,35.94,35.94,18700.0,19.8228,19.8228,19.8008,19.8008,18700.0
2013-09-26 13:20:00,35.94,35.94,35.92,35.93,6700.0,19.8008,19.8008,19.7897,19.7953,6700.0
2013-09-26 13:25:00,35.92,36.0,35.92,36.0,23700.0,19.7897,19.8338,19.7897,19.8338,23700.0
2013-09-26 13:30:00,36.0,36.01,35.98,35.98,16800.0,19.8338,19.8393,19.8228,19.8228,16800.0
2013-09-26 13:35:00,35.97,35.99,35.96,35.98,13600.0,19.8173,19.8283,19.8118,19.8228,13600.0
2013-09-26 13:40:00,35.99,36.01,35.97,35.98,13500.0,19.8283,19.8393,19.8173,19.8228,13500.0
2013-09-26 13:45:00,35.97,36.01,35.97,35.99,23400.0,19.8173,19.8393,19.8173,19.8283,23400.0
2013-09-26 13:50:00,36.0,36.01,35.98,36.01,16200.0,19.8338,19.8393,19.8228,19.8393,16200.0
2013-09-26 13:55:00,36.01,36.04,36.01,36.01,27500.0,19.8393,19.8559,19.8393,19.8393,27500.0
2013-09-26 14:00:00,36.02,36.02,35.97,35.98,19000.0,19.8448,19.8448,19.8173,19.8228,19000.0
2013-09-26 14:05:00,35.98,35.98,35.94,35.95,21700.0,19.8228,19.8228,19.8008,19.8063,21700.0
2013-09-26 14:10:00,35.94,35.95,35.92,35.94,41400.0,19.8008,19.8063,19.7897,19.8008,41400.0
2013-09-26 14:15:00,35.94,35.95,35.93,35.94,14800.0,19.8008,19.8063,19.7953,19.8008,14800.0
2013-09-26 14:20:00,35.94,35.94,35.91,35.92,29400.0,19.8008,19.8008,19.7842,19.7897,29400.0
2013-09-26 14:25:00,35.92,35.93,35.91,35.92,22100.0,19.7897,19.7953,19.7842,19.7897,22100.0
2013-09-26 14:30:00,35.93,35.93,35.91,35.92,10200.0,19.7953,19.7953,19.7842,19.7897,10200.0
2013-09-26 14:35:00,35.92,35.93,35.91,35.91,30100.0,19.7897,19.7953,19.7842,19.7842,30100.0
2013-09-26 14:40:00,35.91,35.93,35.9,35.93,35800.0,19.7842,19.7953,19.7787,19.7953,35800.0
2013-09-26 14:45:00,35.93,35.93,35.9,35.91,58800.0,19.7953,19.7953,19.7787,19.7842,58800.0
2013-09-26 14:50:00,35.91,35.92,35.9,35.91,28100.0,19.7842,19.7897,19.7787,19.7842,28100.0
2013-09-26 14:55:00,35.91,35.92,35.9,35.92,9600.0,19.7842,19.7897,19.7787,19.7897,9600.0
2013-09-26 15:00:00,35.92,35.93,35.91,35.92,22000.0,19.7897,19.7953,19.7842,19.7897,22000.0
2013-09-26 15:05:00,35.93,35.96,35.92,35.94,51800.0,19.7953,19.8118,19.7897,19.8008,51800.0
2013-09-26 15:10:00,35.94,35.94,35.88,35.89,57300.0,19.8008,19.8008,19.7677,19.7732,57300.0
2013-09-26 15:15:00,35.9,35.9,35.88,35.89,36100.0,19.7787,19.7787,19.7677,19.7732,36100.0
2013-09-26 15:20:00,35.89,35.9,35.87,35.88,50400.0,19.7732,19.7787,19.7622,19.7677,50400.0
2013-09-26 15:25:00,35.89,35.9,35.87,35.88,24000.0,19.7732,19.7787,19.7622,19.7677,24000.0
2013-09-26 15:30:00,35.88,35.92,35.88,35.91,41800.0,19.7677,19.7897,19.7677,19.7842,41800.0
2013-09-26 15:35:00,35.91,35.91,35.9,35.91,35300.0,19.7842,19.7842,19.7787,19.7842,35300.0
2013-09-26 15:40:00,35.92,35.94,35.9,35.9,45000.0,19.7897,19.8008,19.7787,19.7787,45000.0
2013-09-26 15:45:00,35.9,35.95,35.9,35.94,44600.0,19.7787,19.8063,19.7787,19.8008,44600.0
2013-09-26 15:50:00,35.93,35.93,35.91,35.91,59000.0,19.7953,19.7953,19.7842,19.7842,59000.0
2013-09-26 15:55:00,35.92,35.98,35.91,35.97,129200.0,19.7897,19.8228,19.7842,19.8173,129200.0
2013-09-27 09:30:00,35.88,36.1,35.75,35.82,75000.0,19.7677,19.8889,19.6961,19.7347,75000.0
2013-09-27 09:35:00,35.81,35.93,35.81,35.9,48400.0,19.7291,19.7953,19.7291,19.7787,48400.0
2013-09-27 09:40:00,35.88,35.89,35.86,35.87,13500.0,19.7677,19.7732,19.7567,19.7622,13500.0
2013-09-27 09:45:00,35.86,35.88,35.85,35.87,26500.0,19.7567,19.7677,19.7512,19.7622,26500.0
2013-09-27 09:50:00,35.85,35.85,35.75,35.75,33000.0,19.7512,19.7512,19.6961,19.6961,33000.0
2013-09-27 09:55:00,35.75,35.79,35.74,35.77,27000.0,19.6961,19.7181,19.6906,19.7071,27000.0
2013-09-27 10:00:00,35.77,35.79,35.76,35.78,44000.0,19.7071,19.7181,19.7016,19.7126,44000.0
2013-09-27 10:05:00,35.77,35.85,35.75,35.84,33900.0,19.7071,19.7512,19.6961,19.7457,33900.0
2013-09-27 10:10:00,35.85,35.89,35.81,35.81,38700.0,19.7512,19.7732,19.7291,19.7291,38700.0
2013-09-27 10:15:00,35.81,35.88,35.81,35.82,18300.0,19.7291,19.7677,19.7291,19.7347,18300.0
2013-09-27 10:20:00,35.81,35.83,35.79,35.79,15800.0,19.7291,19.7402,19.7181,19.7181,15800.0
2013-09-27 10:25:00,35.8,35.82,35.79,35.82,12500.0,19.7236,19.7347,19.7181,19.7347,12500.0
2013-09-27 10:30:00,35.82,35.86,35.82,35.86,16800.0,19.7347,19.7567,19.7347,19.7567,16800.0
2013-09-27 10:35:00,35.86,35.93,35.86,35.9,34800.0,19.7567,19.7953,19.7567,19.7787,34800.0
2013-09-27 10:40:00,35.91,35.92,35.84,35.84,23300.0,19.7842,19.7897,19.7457,19.7457,23300.0
2013-09-27 10:45:00,35.84,35.84,35.76,35.76,32400.0,19.7457,19.7457,19.7016,19.7016,32400.0
2013-09-27 10:50:00,35.77,35.81,35.75,35.8,39100.0,19.7071,19.7291,19.6961,19.7236,39100.0
2013-09-27 10:55:00,35.81,35.89,35.81,35.86,22200.0,19.7291,19.7732,19.7291,19.7567,22200.0
2013-09-27 11:00:00,35.86,35.89,35.84,35.84,16100.0,19.7567,19.7732,19.7457,19.7457,16100.0
2013-09-27 11:05:00,35.83,35.88,35.81,35.86,17700.0,19.7402,19.7677,19.7291,19.7567,17700.0
2013-09-27 11:10:00,35.88,35.88,35.85,35.87,23700.0,19.7677,19.7677,19.7512,19.7622,23700.0
2013-09-27 11:15:00,35.87,35.91,35.87,35.89,24400.0,19.7622,19.7842,19.7622,19.7732,24400.0
2013-09-27 11:20:00,35.89,35.9,35.88,35.88,16000.0,19.7732,19.7787,19.7677,19.7677,16000.0
2013-09-27 11:25:00,35.88,35.88,35.81,35.81,50700.0,19.7677,19.7677,19.7291,19.7291,50700.0
2013-09-27 11:30:00,35.81,35.91,35.81,35.9,34500.0,19.7291,19.7842,19.7291,19.7787,34500.0
2013-09-27 11:35:00,35.89,35.9,35.85,35.85,42100.0,19.7732,19.7787,19.7512,19.7512,42100.0
2013-09-27 11:40:00,35.86,35.87,35.84,35.86,14400.0,19.7567,19.7622,19.7457,19.7567,14400.0
2013-09-27 11:45:00,35.86,35.87,35.84,35.85,17000.0,19.7567,19.7622,19.7457,19.7512,17000.0
2013-09-27 11:50:00,35.85,35.87,35.81,35.82,21300.0,19.7512,19.7622,19.7291,19.7347,21300.0
2013-09-27 11:55:00,35.82,35.86,35.82,35.83,13000.0,19.7347,19.7567,19.7347,19.7402,13000.0
2013-09-27 12:00:00,35.82,35.87,35.82,35.86,22700.0,19.7347,19.7622,19.7347,19.7567,22700.0
2013-09-27 12:05:00,35.86,35.88,35.84,35.85,27900.0,19.7567,19.7677,19.7457,19.7512,27900.0
2013-09-27 12:10:00,35.85,35.88,35.84,35.87,29100.0,19.7512,19.7677,19.7457,19.7622,29100.0
2013-09-27 12:15:00,35.88,35.88,35.83,35.86,41900.0,19.7677,19.7677,19.7402,19.7567,41900.0
2013-09-27 12:20:00,35.86,35.88,35.85,35.88,41700.0,19.7567,19.7677,19.7512,19.7677,41700.0
2013-09-27 12:25:00,35.87,35.89,35.87,35.88,40800.0,19.7622,19.7732,19.7622,19.7677,40800.0
2013-09-27 12:30:00,35.87,35.88,35.86,35.86,42400.0,19.7622,19.7677,19.7567,19.7567,42400.0
2013-09-27 12:35:00,35.85,35.87,35.84,35.87,27800.0,19.7512,19.7622,19.7457,19.7622,27800.0
2013-09-27 12:40:00,35.86,35.88,35.83,35.83,21000.0,19.7567,19.7677,19.7402,19.7402,21000.0
2013-09-27 12:45:00,35.83,35.83,35.81,35.82,15400.0,19.7402,19.7402,19.7291,19.7347,15400.0
2013-09-27 12:50:00,35.82,35.85,35.82,35.83,20600.0,19.7347,19.7512,19.7347,19.7402,20600.0
2013-09-27 12:55:00,35.84,35.84,35.8,35.81,31800.0,19.7457,19.7457,19.7236,19.7291,31800.0
2013-09-27 13:00:00,35.81,35.82,35.79,35.79,18800.0,19.7291,19.7347,19.7181,19.7181,18800.0
2013-09-27 13:05:00,35.79,35.85,35.79,35.84,27300.0,19.7181,19.7512,19.7181,19.7457,27300.0
2013-09-27 13:10:00,35.84,35.85,35.83,35.85,14200.0,19.7457,19.7512,19.7402,19.7512,14200.0
2013-09-27 13:15:00,35.85,35.85,35.81,35.82,27100.0,19.7512,19.7512,19.7291,19.7347,27100.0
2013-09-27 13:20:00,35.82,35.82,35.78,35.79,26200.0,19.7347,19.7347,19.7126,19.7181,26200.0
2013-09-27 13:25:00,35.8,35.81,35.8,35.8,21200.0,19.7236,19.7291,19.7236,19.7236,21200.0
2013-09-27 13:30:00,35.79,35.8,35.78,35.8,17200.0,19.7181,19.7236,19.7126,19.7236,17200.0
2013-09-27 13:35:00,35.8,35.83,35.8,35.83,21900.0,19.7236,19.7402,19.7236,19.7402,21900.0
2013-09-27 13:40:00,35.81,35.82,35.79,35.8,65900.0,19.7291,19.7347,19.7181,19.7236,65900.0
2013-09-27 13:45:00,35.81,35.81,35.8,35.81,12400.0,19.7291,19.7291,19.7236,19.7291,12400.0
2013-09-27 13:50:00,35.81,35.82,35.8,35.8,25300.0,19.7291,19.7347,19.7236,19.7236,25300.0
2013-09-27 13:55:00,35.8,35.83,35.8,35.82,46400.0,19.7236,19.7402,19.7236,19.7347,46400.0
2013-09-27 14:00:00,35.82,35.82,35.78,35.79,45900.0,19.7347,19.7347,19.7126,19.7181,45900.0
2013-09-27 14:05:00,35.79,35.79,35.76,35.77,34800.0,19.7181,19.7181,19.7016,19.7071,34800.0
2013-09-27 14:10:00,35.76,35.77,35.76,35.76,10000.0,19.7016,19.7071,19.7016,19.7016,10000.0
2013-09-27 14:15:00,35.77,35.8,35.77,35.8,79400.0,19.7071,19.7236,19.7071,19.7236,79400.0
2013-09-27 14:20:00,35.8,35.8,35.79,35.8,12100.0,19.7236,19.7236,19.7181,19.7236,12100.0
2013-09-27 14:25:00,35.8,35.87,35.79,35.86,80300.0,19.7236,19.7622,19.7181,19.7567,80300.0
2013-09-27 14:30:00,35.85,35.87,35.83,35.86,36900.0,19.7512,19.7622,19.7402,19.7567,36900.0
2013-09-27 14:35:00,35.87,35.87,35.83,35.84,38600.0,19.7622,19.7622,19.7402,19.7457,38600.0
2013-09-27 14:40:00,35.84,35.86,35.84,35.85,25100.0,19.7457,19.7567,19.7457,19.7512,25100.0
2013-09-27 14:45:00,35.86,35.86,35.82,35.84,32000.0,19.7567,19.7567,19.7347,19.7457,32000.0
2013-09-27 14:50:00,35.84,35.84,35.78,35.78,24800.0,19.7457,19.7457,19.7126,19.7126,24800.0
2013-09-27 14:55:00,35.78,35.78,35.75,35.76,34600.0,19.7126,19.7126,19.6961,19.7016,34600.0
2013-09-27 15:00:00,35.76,35.77,35.75,35.77,31800.0,19.7016,19.7071,19.6961,19.7071,31800.0
2013-09-27 15:05:00,35.76,35.81,35.76,35.79,67100.0,19.7016,19.7291,19.7016,19.7181,67100.0
2013-09-27 15:10:00,35.79,35.8,35.78,35.79,38000.0,19.7181,19.7236,19.7126,19.7181,38000.0
2013-09-27 15:15:00,35.79,35.81,35.75,35.8,54700.0,19.7181,19.7291,19.6961,19.7236,54700.0
2013-09-27 15:20:00,35.81,35.82,35.8,35.82,35600.0,19.7291,19.7347,19.7236,19.7347,35600.0
2013-09-27 15:25:00,35.81,35.84,35.81,35.84,94800.0,19.7291,19.7457,19.7291,19.7457,94800.0
2013-09-27 15:30:00,35.84,35.84,35.8,35.82,39400.0,19.7457,19.7457,19.7236,19.7347,39400.0
2013-09-27 15:35:00,35.82,35.87,35.81,35.86,60500.0,19.7347,19.7622,19.7291,19.7567,60500.0
2013-09-27 15:40:00,35.87,35.88,35.82,35.83,125900.0,19.7622,19.7677,19.7347,19.7402,125900.0
2013-09-27 15:45:00,35.83,35.85,35.8,35.84,144900.0,19.7402,19.7512,19.7236,19.7457,144900.0
2013-09-27 15:50:00,35.84,35.85,35.83,35.84,123700.0,19.7457,19.7512,19.7402,19.7457,123700.0
2013-09-27 15:55:00,35.84,35.86,35.82,35.83,213500.0,19.7457,19.7567,19.7347,19.7402,213500.0
2013-09-30 09:30:00,35.65,35.65,35.45,35.58,104400.0,19.641,19.641,19.5308,19.6024,104400.0
2013-09-30 09:35:00,35.55,35.59,35.48,35.5,37500.0,19.5859,19.6079,19.5473,19.5584,37500.0
2013-09-30 09:40:00,35.5,35.57,35.48,35.56,37600.0,19.5584,19.5969,19.5473,19.5914,37600.0
2013-09-30 09:45:00,35.57,35.57,35.5,35.57,25800.0,19.5969,19.5969,19.5584,19.5969,25800.0
2013-09-30 09:50:00,35.56,35.56,35.5,35.51,39700.0,19.5914,19.5914,19.5584,19.5639,39700.0
2013-09-30 09:55:00,35.51,35.55,35.48,35.48,161700.0,19.5639,19.5859,19.5473,19.5473,161700.0
2013-09-30 10:00:00,35.51,35.54,35.37,35.37,207500.0,19.5639,19.5804,19.4867,19.4867,207500.0
2013-09-30 10:05:00,35.37,35.46,35.34,35.44,77800.0,19.4867,19.5363,19.4702,19.5253,77800.0
2013-09-30 10:10:00,35.45,35.46,35.43,35.44,20300.0,19.5308,19.5363,19.5198,19.5253,20300.0
2013-09-30 10:15:00,35.44,35.46,35.43,35.45,28200.0,19.5253,19.5363,19.5198,19.5308,28200.0
2013-09-30 10:20:00,35.45,35.46,35.41,35.41,39500.0,19.5308,19.5363,19.5088,19.5088,39500.0
2013-09-30 10:25:00,35.41,35.45,35.41,35.43,55000.0,19.5088,19.5308,19.5088,19.5198,55000.0
2013-09-30 10:30:00,35.43,35.44,35.42,35.44,21400.0,19.5198,19.5253,19.5143,19.5253,21400.0
2013-09-30 10:35:00,35.44,35.49,35.44,35.48,39500.0,19.5253,19.5528,19.5253,19.5473,39500.0
2013-09-30 10:40:00,35.47,35.55,35.46,35.53,35400.0,19.5418,19.5859,19.5363,19.5749,35400.0
2013-09-30 10:45:00,35.54,35.59,35.54,35.57,63200.0,19.5804,19.6079,19.5804,19.5969,63200.0
2013-09-30 10:50:00,35.57,35.59,35.54,35.57,31400.0,19.5969,19.6079,19.5804,19.5969,31400.0
2013-09-30 10:55:00,35.58,35.58,35.52,35.53,44000.0,19.6024,19.6024,19.5694,19.5749,44000.0
2013-09-30 11:00:00,35.53,35.58,35.52,35.55,30000.0,19.5749,19.6024,19.5694,19.5859,30000.0
2013-09-30 11:05:00,35.54,35.56,35.53,35.53,17300.0,19.5804,19.5914,19.5749,19.5749,17300.0
2013-09-30 11:10:00,35.54,35.56,35.53,35.53,35700.0,19.5804,19.5914,19.5749,19.5749,35700.0
2013-09-30 11:15:00,35.53,35.54,35.52,35.52,24000.0,19.5749,19.5804,19.5694,19.5694,24000.0
2013-09-30 11:20:00,35.53,35.54,35.49,35.5,79400.0,19.5749,19.5804,19.5528,19.5584,79400.0
2013-09-30 11:25:00,35.5,35.51,35.46,35.47,44300.0,19.5584,19.5639,19.5363,19.5418,44300.0
2013-09-30 11:30:00,35.46,35.47,35.42,35.42,27900.0,19.5363,19.5418,19.5143,19.5143,27900.0
2013-09-30 11:35:00,35.42,35.47,35.42,35.47,29300.0,19.5143,19.5418,19.5143,19.5418,29300.0
2013-09-30 11:40:00,35.47,35.48,35.43,35.44,31300.0,19.5418,19.5473,19.5198,19.5253,31300.0
2013-09-30 11:45:00,35.44,35.46,35.43,35.45,46200.0,19.5253,19.5363,19.5198,19.5308,46200.0
2013-09-30 11:50:00,35.45,35.48,35.45,35.47,34900.0,19.5308,19.5473,19.5308,19.5418,34900.0
2013-09-30 11:55:00,35.47,35.53,35.47,35.52,26000.0,19.5418,19.5749,19.5418,19.5694,26000.0
2013-09-30 12:00:00,35.52,35.53,35.48,35.5,40500.0,19.5694,19.5749,19.5473,19.5584,40500.0
2013-09-30 12:05:00,35.51,35.55,35.51,35.54,52300.0,19.5639,19.5859,19.5639,19.5804,52300.0
2013-09-30 12:10:00,35.54,35.56,35.53,35.55,24600.0,19.5804,19.5914,19.5749,19.5859,24600.0
2013-09-30 12:15:00,35.56,35.57,35.52,35.54,24600.0,19.5914,19.5969,19.5694,19.5804,24600.0
2013-09-30 12:20:00,35.53,35.54,35.52,35.52,11200.0,19.5749,19.5804,19.5694,19.5694,11200.0
2013-09-30 12:25:00,35.52,35.53,35.51,35.53,19900.0,19.5694,19.5749,19.5639,19.5749,19900.0
2013-09-30 12:30:00,35.54,35.57,35.54,35.56,23400.0,19.5804,19.5969,19.5804,19.5914,23400.0
2013-09-30 12:35:00,35.55,35.6,35.55,35.59,49700.0,19.5859,19.6134,19.5859,19.6079,49700.0
2013-09-30 12:40:00,35.58,35.61,35.57,35.6,13100.0,19.6024,19.619,19.5969,19.6134,13100.0
2013-09-30 12:45:00,35.59,35.64,35.59,35.63,45500.0,19.6079,19.6355,19.6079,19.63,45500.0
2013-09-30 12:50:00,35.63,35.64,35.59,35.63,33700.0,19.63,19.6355,19.6079,19.63,33700.0
2013-09-30 12:55:00,35.62,35.64,35.62,35.63,14400.0,19.6245,19.6355,19.6245,19.63,14400.0
2013-09-30 13:00:00,35.63,35.66,35.63,35.65,31000.0,19.63,19.6465,19.63,19.641,31000.0
2013-09-30 13:05:00,35.64,35.67,35.64,35.65,25000.0,19.6355,19.652,19.6355,19.641,25000.0
2013-09-30 13:10:00,35.65,35.65,35.63,35.64,13200.0,19.641,19.641,19.63,19.6355,13200.0
2013-09-30 13:15:00,35.64,35.7,35.64,35.7,41300.0,19.6355,19.6685,19.6355,19.6685,41300.0
2013-09-30 13:20:00,35.71,35.72,35.68,35.68,30200.0,19.674,19.6796,19.6575,19.6575,30200.0
2013-09-30 13:25:00,35.68,35.69,35.66,35.67,17100.0,19.6575,19.663,19.6465,19.652,17100.0
2013-09-30 13:30:00,35.66,35.67,35.65,35.66,14500.0,19.6465,19.652,19.641,19.6465,14500.0
2013-09-30 13:35:00,35.66,35.67,35.64,35.65,22100.0,19.6465,19.652,19.6355,19.641,22100.0
2013-09-30 13:40:00,35.65,35.69,35.64,35.64,29400.0,19.641,19.663,19.6355,19.6355,29400.0
2013-09-30 13:45:00,35.64,35.65,35.6,35.6,38500.0,19.6355,19.641,19.6134,19.6134,38500.0
2013-09-30 13:50:00,35.6,35.61,35.59,35.6,22100.0,19.6134,19.619,19.6079,19.6134,22100.0
2013-09-30 13:55:00,35.59,35.59,35.5,35.5,28300.0,19.6079,19.6079,19.5584,19.5584,28300.0
2013-09-30 14:00:00,35.51,35.52,35.48,35.49,47400.0,19.5639,19.5694,19.5473,19.5528,47400.0
2013-09-30 14:05:00,35.5,35.53,35.48,35.53,17000.0,19.5584,19.5749,19.5473,19.5749,17000.0
2013-09-30 14:10:00,35.53,35.54,35.51,35.54,45800.0,19.5749,19.5804,19.5639,19.5804,45800.0
2013-09-30 14:15:00,35.54,35.55,35.5,35.55,59000.0,19.5804,19.5859,19.5584,19.5859,59000.0
2013-09-30 14:20:00,35.55,35.61,35.55,35.59,73300.0,19.5859,19.619,19.5859,19.6079,73300.0
2013-09-30 14:25:00,35.58,35.66,35.58,35.62,62400.0,19.6024,19.6465,19.6024,19.6245,62400.0
2013-09-30 14:30:00,35.63,35.69,35.62,35.69,30400.0,19.63,19.663,19.6245,19.663,30400.0
2013-09-30 14:35:00,35.69,35.7,35.64,35.65,33900.0,19.663,19.6685,19.6355,19.641,33900.0
2013-09-30 14:40:00,35.66,35.67,35.61,35.61,55300.0,19.6465,19.652,19.619,19.619,55300.0
2013-09-30 14:45:00,35.61,35.62,35.58,35.58,39400.0,19.619,19.6245,19.6024,19.6024,39400.0
2013-09-30 14:50:00,35.58,35.59,35.56,35.56,23400.0,19.6024,19.6079,19.5914,19.5914,23400.0
2013-09-30 14:55:00,35.56,35.57,35.54,35.54,21600.0,19.5914,19.5969,19.5804,19.5804,21600.0
2013-09-30 15:00:00,35.54,35.55,35.49,35.49,56200.0,19.5804,19.5859,19.5528,19.5528,56200.0
2013-09-30 15:05:00,35.5,35.51,35.49,35.49,36700.0,19.5584,19.5639,19.5528,19.5528,36700.0
2013-09-30 15:10:00,35.49,35.49,35.42,35.44,42100.0,19.5528,19.5528,19.5143,19.5253,42100.0
2013-09-30 15:15:00,35.43,35.48,35.41,35.48,81200.0,19.5198,19.5473,19.5088,19.5473,81200.0
2013-09-30 15:20:00,35.48,35.55,35.47,35.52,74200.0,19.5473,19.5859,19.5418,19.5694,74200.0
2013-09-30 15:25:00,35.52,35.52,35.47,35.48,41200.0,19.5694,19.5694,19.5418,19.5473,41200.0
2013-09-30 15:30:00,35.49,35.5,35.45,35.45,51300.0,19.5528,19.5584,19.5308,19.5308,51300.0
2013-09-30 15:35:00,35.44,35.5,35.43,35.45,91300.0,19.5253,19.5584,19.5198,19.5308,91300.0
2013-09-30 15:40:00,35.45,35.47,35.43,35.46,93100.0,19.5308,19.5418,19.5198,19.5363,93100.0
2013-09-30 15:45:00,35.47,35.52,35.46,35.49,120300.0,19.5418,19.5694,19.5363,19.5528,120300.0
2013-09-30 15:50:00,35.5,35.55,35.5,35.53,138100.0,19.5584,19.5859,19.5584,19.5749,138100.0
2013-09-30 15:55:00,35.54,35.58,35.52,35.57,237300.0,19.5804,19.6024,19.5694,19.5969,237300.0
2013-10-01 09:30:00,35.63,35.65,35.54,35.59,65900.0,19.63,19.641,19.5804,19.6079,65900.0
2013-10-01 09:35:00,35.59,35.6,35.49,35.51,37600.0,19.6079,19.6134,19.5528,19.5639,37600.0
2013-10-01 09:40:00,35.51,35.56,35.49,35.55,54900.0,19.5639,19.5914,19.5528,19.5859,54900.0
2013-10-01 09:45:00,35.54,35.6,35.51,35.59,40000.0,19.5804,19.6134,19.5639,19.6079,40000.0
2013-10-01 09:50:00,35.59,35.66,35.57,35.63,57500.0,19.6079,19.6465,19.5969,19.63,57500.0
2013-10-01 09:55:00,35.61,35.62,35.52,35.55,31200.0,19.619,19.6245,19.5694,19.5859,31200.0
2013-10-01 10:00:00,35.54,35.64,35.5,35.6,65000.0,19.5804,19.6355,19.5584,19.6134,65000.0
2013-10-01 10:05:00,35.6,35.66,35.56,35.66,61000.0,19.6134,19.6465,19.5914,19.6465,61000.0
2013-10-01 10:10:00,35.66,35.73,35.65,35.73,49500.0,19.6465,19.6851,19.641,19.6851,49500.0
2013-10-01 10:15:00,35.72,35.74,35.71,35.73,23000.0,19.6796,19.6906,19.674,19.6851,23000.0
2013-10-01 10:20:00,35.73,35.8,35.72,35.78,46300.0,19.6851,19.7236,19.6796,19.7126,46300.0
2013-10-01 10:25:00,35.78,35.84,35.77,35.84,20500.0,19.7126,19.7457,19.7071,19.7457,20500.0
2013-10-01 10:30:00,35.84,35.91,35.82,35.9,35300.0,19.7457,19.7842,19.7347,19.7787,35300.0
2013-10-01 10:35:00,35.9,35.9,35.85,35.85,24700.0,19.7787,19.7787,19.7512,19.7512,24700.0
2013-10-01 10:40:00,35.86,35.92,35.86,35.89,34900.0,19.7567,19.7897,19.7567,19.7732,34900.0
2013-10-01 10:45:00,35.9,35.94,35.9,35.93,37000.0,19.7787,19.8008,19.7787,19.7953,37000.0
2013-10-01 10:50:00,35.92,35.95,35.9,35.9,116800.0,19.7897,19.8063,19.7787,19.7787,116800.0
2013-10-01 10:55:00,35.9,35.92,35.86,35.87,63700.0,19.7787,19.7897,19.7567,19.7622,63700.0
2013-10-01 11:00:00,35.87,35.87,35.83,35.84,30400.0,19.7622,19.7622,19.7402,19.7457,30400.0
2013-10-01 11:05:00,35.83,35.87,35.83,35.84,48000.0,19.7402,19.7622,19.7402,19.7457,48000.0
2013-10-01 11:10:00,35.83,35.84,35.8,35.8,36100.0,19.7402,19.7457,19.7236,19.7236,36100.0
2013-10-01 11:15:00,35.81,35.84,35.8,35.83,30900.0,19.7291,19.7457,19.7236,19.7402,30900.0
2013-10-01 11:20:00,35.83,35.88,35.82,35.86,36400.0,19.7402,19.7677,19.7347,19.7567,36400.0
2013-10-01 11:25:00,35.86,35.87,35.84,35.87,57400.0,19.7567,19.7622,19.7457,19.7622,57400.0
2013-10-01 11:30:00,35.88,35.89,35.86,35.89,58400.0,19.7677,19.7732,19.7567,19.7732,58400.0
2013-10-01 11:35:00,35.9,35.9,35.87,35.87,23000.0,19.7787,19.7787,19.7622,19.7622,23000.0
2013-10-01 11:40:00,35.88,35.9,35.84,35.85,34300.0,19.7677,19.7787,19.7457,19.7512,34300.0
2013-10-01 11:45:00,35.84,35.84,35.8,35.83,33500.0,19.7457,19.7457,19.7236,19.7402,33500.0
2013-10-01 11:50:00,35.83,35.85,35.82,35.85,21400.0,19.7402,19.7512,19.7347,19.7512,21400.0
2013-10-01 11:55:00,35.85,35.86,35.83,35.85,28200.0,19.7512,19.7567,19.7402,19.7512,28200.0
2013-10-01 12:00:00,35.85,35.86,35.84,35.86,33800.0,19.7512,19.7567,19.7457,19.7567,33800.0
2013-10-01 12:05:00,35.86,35.86,35.84,35.85,34400.0,19.7567,19.7567,19.7457,19.7512,34400.0
2013-10-01 12:10:00,35.85,35.88,35.84,35.84,39600.0,19.7512,19.7677,19.7457,19.7457,39600.0
2013-10-01 12:15:00,35.84,35.88,35.84,35.87,28400.0,19.7457,19.7677,19.7457,19.7622,28400.0
2013-10-01 12:20:00,35.86,35.89,35.84,35.89,30200.0,19.7567,19.7732,19.7457,19.7732,30200.0
2013-10-01 12:25:00,35.89,35.91,35.86,35.89,40600.0,19.7732,19.7842,19.7567,19.7732,40600.0
2013-10-01 12:30:00,35.9,35.93,35.9,35.93,22100.0,19.7787,19.7953,19.7787,19.7953,22100.0
2013-10-01 12:35:00,35.93,35.98,35.91,35.98,82600.0,19.7953,19.8228,19.7842,19.8228,82600.0
2013-10-01 12:40:00,35.98,36.0,35.96,35.97,25800.0,19.8228,19.8338,19.8118,19.8173,25800.0
2013-10-01 12:45:00,35.98,35.98,35.94,35.97,35900.0,19.8228,19.8228,19.8008,19.8173,35900.0
2013-10-01 12:50:00,35.97,36.03,35.96,36.03,53200.0,19.8173,19.8504,19.8118,19.8504,53200.0
2013-10-01 12:55:00,36.02,36.07,36.02,36.05,32300.0,19.8448,19.8724,19.8448,19.8614,32300.0
2013-10-01 13:00:00,36.05,36.06,36.03,36.04,18900.0,19.8614,19.8669,19.8504,19.8559,18900.0
2013-10-01 13:05:00,36.04,36.07,36.03,36.06,44600.0,19.8559,19.8724,19.8504,19.8669,44600.0
2013-10-01 13:10:00,36.07,36.09,36.05,36.08,21300.0,19.8724,19.8834,19.8614,19.8779,21300.0
2013-10-01 13:15:00,36.08,36.12,36.08,36.1,60300.0,19.8779,19.8999,19.8779,19.8889,60300.0
2013-10-01 13:20:00,36.1,36.13,36.09,36.11,59600.0,19.8889,19.9054,19.8834,19.8944,59600.0
2013-10-01 13:25:00,36.1,36.11,36.1,36.11,20100.0,19.8889,19.8944,19.8889,19.8944,20100.0
2013-10-01 13:30:00,36.11,36.12,36.05,36.06,72000.0,19.8944,19.8999,19.8614,19.8669,72000.0
2013-10-01 13:35:00,36.07,36.11,36.06,36.1,42800.0,19.8724,19.8944,19.8669,19.8889,42800.0
2013-10-01 13:40:00,36.1,36.11,36.09,36.1,26800.0,19.8889,19.8944,19.8834,19.8889,26800.0
2013-10-01 13:45:00,36.09,36.1,36.07,36.08,23400.0,19.8834,19.8889,19.8724,19.8779,23400.0
2013-10-01 13:50:00,36.08,36.08,36.07,36.07,21400.0,19.8779,19.8779,19.8724,19.8724,21400.0
2013-10-01 13:55:00,36.06,36.08,36.06,36.08,20300.0,19.8669,19.8779,19.8669,19.8779,20300.0
2013-10-01 14:00:00,36.08,36.08,36.04,36.04,41500.0,19.8779,19.8779,19.8559,19.8559,41500.0
2013-10-01 14:05:00,36.05,36.09,36.04,36.08,31900.0,19.8614,19.8834,19.8559,19.8779,31900.0
2013-10-01 14:10:00,36.09,36.09,36.06,36.07,22900.0,19.8834,19.8834,19.8669,19.8724,22900.0
2013-10-01 14:15:00,36.06,36.06,36.03,36.04,31400.0,19.8669,19.8669,19.8504,19.8559,31400.0
2013-10-01 14:20:00,36.03,36.04,36.02,36.02,31400.0,19.8504,19.8559,19.8448,19.8448,31400.0
2013-10-01 14:25:00,36.02,36.05,36.01,36.05,43000.0,19.8448,19.8614,19.8393,19.8614,43000.0
2013-10-01 14:30:00,36.05,36.06,36.05,36.05,55000.0,19.8614,19.8669,19.8614,19.8614,55000.0
2013-10-01 14:35:00,36.05,36.07,36.03,36.07,52000.0,19.8614,19.8724,19.8504,19.8724,52000.0
2013-10-01 14:40:00,36.08,36.09,36.05,36.05,26500.0,19.8779,19.8834,19.8614,19.8614,26500.0
2013-10-01 14:45:00,36.06,36.06,36.04,36.05,35200.0,19.8669,19.8669,19.8559,19.8614,35200.0
2013-10-01 14:50:00,36.06,36.07,36.04,36.06,29700.0,19.8669,19.8724,19.8559,19.8669,29700.0
2013-10-01 14:55:00,36.05,36.08,36.04,36.06,34000.0,19.8614,19.8779,19.8559,19.8669,34000.0
2013-10-01 15:00:00,36.05,36.06,36.03,36.04,39000.0,19.8614,19.8669,19.8504,19.8559,39000.0
2013-10-01 15:05:00,36.03,36.05,36.02,36.03,37200.0,19.8504,19.8614,19.8448,19.8504,37200.0
2013-10-01 15:10:00,36.04,36.04,36.02,36.02,34600.0,19.8559,19.8559,19.8448,19.8448,34600.0
2013-10-01 15:15:00,36.02,36.04,36.01,36.03,21500.0,19.8448,19.8559,19.8393,19.8504,21500.0
2013-10-01 15:20:00,36.04,36.04,36.01,36.02,32800.0,19.8559,19.8559,19.8393,19.8448,32800.0
2013-10-01 15:25:00,36.02,36.05,36.01,36.05,68000.0,19.8448,19.8614,19.8393,19.8614,68000.0
2013-10-01 15:30:00,36.05,36.06,36.02,36.06,60100.0,19.8614,19.8669,19.8448,19.8669,60100.0
2013-10-01 15:35:00,36.05,36.1,36.05,36.08,92400.0,19.8614,19.8889,19.8614,19.8779,92400.0
2013-10-01 15:40:00,36.08,36.11,36.07,36.09,80100.0,19.8779,19.8944,19.8724,19.8834,80100.0
2013-10-01 15:45:00,36.09,36.09,36.06,36.08,95400.0,19.8834,19.8834,19.8669,19.8779,95400.0
2013-10-01 15:50:00,36.08,36.09,36.06,36.07,105800.0,19.8779,19.8834,19.8669,19.8724,105800.0
2013-10-01 15:55:00,36.06,36.12,36.05,36.1,288800.0,19.8669,19.8999,19.8614,19.8889,288800.0
2013-10-02 09:30:00,35.97,36.0,35.75,35.75,78600.0,19.8173,19.8338,19.6961,19.6961,78600.0
2013-10-02 09:35:00,35.74,35.82,35.7,35.79,51900.0,19.6906,19.7347,19.6685,19.7181,51900.0
2013-10-02 09:40:00,35.79,35.8,35.66,35.69,58200.0,19.7181,19.7236,19.6465,19.663,58200.0
2013-10-02 09:45:00,35.68,35.71,35.59,35.6,52200.0,19.6575,19.674,19.6079,19.6134,52200.0
2013-10-02 09:50:00,35.6,35.68,35.6,35.64,53400.0,19.6134,19.6575,19.6134,19.6355,53400.0
2013-10-02 09:55:00,35.64,35.65,35.53,35.58,47400.0,19.6355,19.641,19.5749,19.6024,47400.0
2013-10-02 10:00:00,35.58,35.59,35.5,35.54,66100.0,19.6024,19.6079,19.5584,19.5804,66100.0
2013-10-02 10:05:00,35.54,35.56,35.45,35.46,64500.0,19.5804,19.5914,19.5308,19.5363,64500.0
2013-10-02 10:10:00,35.46,35.46,35.39,35.45,99500.0,19.5363,19.5363,19.4977,19.5308,99500.0
2013-10-02 10:15:00,35.45,35.45,35.34,35.39,118500.0,19.5308,19.5308,19.4702,19.4977,118500.0
2013-10-02 10:20:00,35.38,35.51,35.37,35.51,70200.0,19.4922,19.5639,19.4867,19.5639,70200.0
2013-10-02 10:25:00,35.5,35.57,35.5,35.54,72200.0,19.5584,19.5969,19.5584,19.5804,72200.0
2013-10-02 10:30:00,35.54,35.59,35.52,35.59,44800.0,19.5804,19.6079,19.5694,19.6079,44800.0
2013-10-02 10:35:00,35.6,35.62,35.56,35.62,36900.0,19.6134,19.6245,19.5914,19.6245,36900.0
2013-10-02 10:40:00,35.62,35.63,35.59,35.59,25000.0,19.6245,19.63,19.6079,19.6079,25000.0
2013-10-02 10:45:00,35.6,35.61,35.54,35.55,40900.0,19.6134,19.619,19.5804,19.5859,40900.0
2013-10-02 10:50:00,35.54,35.58,35.54,35.58,37600.0,19.5804,19.6024,19.5804,19.6024,37600.0
2013-10-02 10:55:00,35.58,35.61,35.57,35.59,27000.0,19.6024,19.619,19.5969,19.6079,27000.0
2013-10-02 11:00:00,35.59,35.61,35.58,35.59,39000.0,19.6079,19.619,19.6024,19.6079,39000.0
2013-10-02 11:05:00,35.58,35.66,35.58,35.65,31400.0,19.6024,19.6465,19.6024,19.641,31400.0
2013-10-02 11:10:00,35.65,35.68,35.64,35.66,32500.0,19.641,19.6575,19.6355,19.6465,32500.0
2013-10-02 11:15:00,35.67,35.69,35.66,35.69,35600.0,19.652,19.663,19.6465,19.663,35600.0
2013-10-02 11:20:00,35.69,35.76,35.67,35.76,44100.0,19.663,19.7016,19.652,19.7016,44100.0
2013-10-02 11:25:00,35.76,35.8,35.76,35.78,34400.0,19.7016,19.7236,19.7016,19.7126,34400.0
2013-10-02 11:30:00,35.79,35.83,35.78,35.8,69100.0,19.7181,19.7402,19.7126,19.7236,69100.0
2013-10-02 11:35:00,35.8,35.84,35.8,35.83,54300.0,19.7236,19.7457,19.7236,19.7402,54300.0
2013-10-02 11:40:00,35.83,35.85,35.81,35.83,29500.0,19.7402,19.7512,19.7291,19.7402,29500.0
2013-10-02 11:45:00,35.83,35.86,35.81,35.86,34200.0,19.7402,19.7567,19.7291,19.7567,34200.0
2013-10-02 11:50:00,35.86,35.89,35.84,35.88,37500.0,19.7567,19.7732,19.7457,19.7677,37500.0
2013-10-02 11:55:00,35.89,35.91,35.89,35.89,20500.0,19.7732,19.7842,19.7732,19.7732,20500.0
2013-10-02 12:00:00,35.88,35.9,35.87,35.9,21700.0,19.7677,19.7787,19.7622,19.7787,21700.0
2013-10-02 12:05:00,35.9,35.95,35.9,35.95,41300.0,19.7787,19.8063,19.7787,19.8063,41300.0
2013-10-02 12:10:00,35.94,35.99,35.91,35.91,73600.0,19.8008,19.8283,19.7842,19.7842,73600.0
2013-10-02 12:15:00,35.91,35.94,35.91,35.93,29800.0,19.7842,19.8008,19.7842,19.7953,29800.0
2013-10-02 12:20:00,35.92,35.93,35.87,35.87,47800.0,19.7897,19.7953,19.7622,19.7622,47800.0
2013-10-02 12:25:00,35.88,35.88,35.82,35.84,26900.0,19.7677,19.7677,19.7347,19.7457,26900.0
2013-10-02 12:30:00,35.84,35.86,35.84,35.84,16600.0,19.7457,19.7567,19.7457,19.7457,16600.0
2013-10-02 12:35:00,35.84,35.86,35.83,35.86,28200.0,19.7457,19.7567,19.7402,19.7567,28200.0
2013-10-02 12:40:00,35.86,35.86,35.84,35.86,19000.0,19.7567,19.7567,19.7457,19.7567,19000.0
2013-10-02 12:45:00,35.85,35.86,35.82,35.82,25200.0,19.7512,19.7567,19.7347,19.7347,25200.0
2013-10-02 12:50:00,35.82,35.83,35.8,35.8,15600.0,19.7347,19.7402,19.7236,19.7236,15600.0
2013-10-02 12:55:00,35.8,35.82,35.8,35.8,35800.0,19.7236,19.7347,19.7236,19.7236,35800.0
2013-10-02 13:00:00,35.8,35.81,35.74,35.76,59700.0,19.7236,19.7291,19.6906,19.7016,59700.0
2013-10-02 13:05:00,35.77,35.8,35.77,35.79,21500.0,19.7071,19.7236,19.7071,19.7181,21500.0
2013-10-02 13:10:00,35.79,35.8,35.76,35.8,24900.0,19.7181,19.7236,19.7016,19.7236,24900.0
2013-10-02 13:15:00,35.79,35.8,35.75,35.79,60300.0,19.7181,19.7236,19.6961,19.7181,60300.0
2013-10-02 13:20:00,35.79,35.82,35.78,35.82,22100.0,19.7181,19.7347,19.7126,19.7347,22100.0
2013-10-02 13:25:00,35.82,35.84,35.8,35.8,51300.0,19.7347,19.7457,19.7236,19.7236,51300.0
2013-10-02 13:30:00,35.8,35.81,35.77,35.77,30100.0,19.7236,19.7291,19.7071,19.7071,30100.0
2013-10-02 13:35:00,35.77,35.8,35.77,35.78,35600.0,19.7071,19.7236,19.7071,19.7126,35600.0
2013-10-02 13:40:00,35.78,35.79,35.74,35.76,31000.0,19.7126,19.7181,19.6906,19.7016,31000.0
2013-10-02 13:45:00,35.75,35.8,35.75,35.77,32900.0,19.6961,19.7236,19.6961,19.7071,32900.0
2013-10-02 13:50:00,35.77,35.77,35.76,35.77,8800.0,19.7071,19.7071,19.7016,19.7071,8800.0
2013-10-02 13:55:00,35.76,35.77,35.73,35.73,30900.0,19.7016,19.7071,19.6851,19.6851,30900.0
2013-10-02 14:00:00,35.73,35.74,35.71,35.72,33500.0,19.6851,19.6906,19.674,19.6796,33500.0
2013-10-02 14:05:00,35.73,35.73,35.71,35.71,15300.0,19.6851,19.6851,19.674,19.674,15300.0
2013-10-02 14:10:00,35.71,35.72,35.7,35.71,40000.0,19.674,19.6796,19.6685,19.674,40000.0
2013-10-02 14:15:00,35.71,35.71,35.68,35.69,19100.0,19.674,19.674,19.6575,19.663,19100.0
2013-10-02 14:20:00,35.68,35.73,35.68,35.73,32700.0,19.6575,19.6851,19.6575,19.6851,32700.0
2013-10-02 14:25:00,35.73,35.74,35.72,35.73,18300.0,19.6851,19.6906,19.6796,19.6851,18300.0
2013-10-02 14:30:00,35.73,35.8,35.73,35.77,51300.0,19.6851,19.7236,19.6851,19.7071,51300.0
2013-10-02 14:35:00,35.77,35.78,35.73,35.73,25900.0,19.7071,19.7126,19.6851,19.6851,25900.0
2013-10-02 14:40:00,35.73,35.74,35.7,35.71,33000.0,19.6851,19.6906,19.6685,19.674,33000.0
2013-10-02 14:45:00,35.7,35.71,35.67,35.67,22300.0,19.6685,19.674,19.652,19.652,22300.0
2013-10-02 14:50:00,35.67,35.7,35.67,35.68,40300.0,19.652,19.6685,19.652,19.6575,40300.0
2013-10-02 14:55:00,35.67,35.69,35.65,35.68,29900.0,19.652,19.663,19.641,19.6575,29900.0
2013-10-02 15:00:00,35.68,35.69,35.66,35.69,47600.0,19.6575,19.663,19.6465,19.663,47600.0
2013-10-02 15:05:00,35.69,35.75,35.69,35.74,40800.0,19.663,19.6961,19.663,19.6906,40800.0
2013-10-02 15:10:00,35.74,35.76,35.71,35.73,32500.0,19.6906,19.7016,19.674,19.6851,32500.0
2013-10-02 15:15:00,35.72,35.73,35.71,35.72,33700.0,19.6796,19.6851,19.674,19.6796,33700.0
2013-10-02 15:20:00,35.72,35.74,35.71,35.74,30800.0,19.6796,19.6906,19.674,19.6906,30800.0
2013-10-02 15:25:00,35.73,35.75,35.7,35.75,49000.0,19.6851,19.6961,19.6685,19.6961,49000.0
2013-10-02 15:30:00,35.75,35.83,35.74,35.8,41500.0,19.6961,19.7402,19.6906,19.7236,41500.0
2013-10-02 15:35:00,35.79,35.79,35.76,35.77,47800.0,19.7181,19.7181,19.7016,19.7071,47800.0
2013-10-02 15:40:00,35.78,35.79,35.77,35.78,37800.0,19.7126,19.7181,19.7071,19.7126,37800.0
2013-10-02 15:45:00,35.79,35.8,35.71,35.74,127600.0,19.7181,19.7236,19.674,19.6906,127600.0
2013-10-02 15:50:00,35.74,35.79,35.73,35.77,79100.0,19.6906,19.7181,19.6851,19.7071,79100.0
2013-10-02 15:55:00,35.77,35.86,35.77,35.84,258700.0,19.7071,19.7567,19.7071,19.7457,258700.0
2013-10-03 09:30:00,35.72,35.76,35.57,35.61,49500.0,19.6796,19.7016,19.5969,19.619,49500.0
2013-10-03 09:35:00,35.63,35.7,35.6,35.6,23000.0,19.63,19.6685,19.6134,19.6134,23000.0
2013-10-03 09:40:00,35.58,35.59,35.5,35.52,27100.0,19.6024,19.6079,19.5584,19.5694,27100.0
2013-10-03 09:45:00,35.52,35.55,35.48,35.48,19600.0,19.5694,19.5859,19.5473,19.5473,19600.0
2013-10-03 09:50:00,35.49,35.52,35.47,35.5,18400.0,19.5528,19.5694,19.5418,19.5584,18400.0
2013-10-03 09:55:00,35.49,35.52,35.46,35.48,25300.0,19.5528,19.5694,19.5363,19.5473,25300.0
2013-10-03 10:00:00,35.47,35.47,35.41,35.42,56000.0,19.5418,19.5418,19.5088,19.5143,56000.0
2013-10-03 10:05:00,35.42,35.44,35.37,35.4,49800.0,19.5143,19.5253,19.4867,19.5033,49800.0
2013-10-03 10:10:00,35.41,35.48,35.4,35.41,29600.0,19.5088,19.5473,19.5033,19.5088,29600.0
2013-10-03 10:15:00,35.41,35.46,35.39,35.4,42900.0,19.5088,19.5363,19.4977,19.5033,42900.0
2013-10-03 10:20:00,35.4,35.4,35.33,35.35,98000.0,19.5033,19.5033,19.4647,19.4757,98000.0
2013-10-03 10:25:00,35.35,35.35,35.3,35.32,50900.0,19.4757,19.4757,19.4482,19.4592,50900.0
2013-10-03 10:30:00,35.32,35.37,35.31,35.31,35600.0,19.4592,19.4867,19.4537,19.4537,35600.0
2013-10-03 10:35:00,35.32,35.37,35.31,35.37,39700.0,19.4592,19.4867,19.4537,19.4867,39700.0
2013-10-03 10:40:00,35.37,35.45,35.36,35.38,40800.0,19.4867,19.5308,19.4812,19.4922,40800.0
2013-10-03 10:45:00,35.38,35.38,35.32,35.34,46100.0,19.4922,19.4922,19.4592,19.4702,46100.0
2013-10-03 10:50:00,35.34,35.34,35.29,35.3,32700.0,19.4702,19.4702,19.4427,19.4482,32700.0
2013-10-03 10:55:00,35.31,35.36,35.31,35.34,33500.0,19.4537,19.4812,19.4537,19.4702,33500.0
2013-10-03 11:00:00,35.33,35.33,35.25,35.25,42700.0,19.4647,19.4647,19.4206,19.4206,42700.0
2013-10-03 11:05:00,35.25,35.26,35.22,35.25,251600.0,19.4206,19.4261,19.4041,19.4206,251600.0
2013-10-03 11:10:00,35.24,35.25,35.21,35.21,53500.0,19.4151,19.4206,19.3986,19.3986,53500.0
2013-10-03 11:15:00,35.21,35.21,35.16,35.16,39300.0,19.3986,19.3986,19.371,19.371,39300.0
2013-10-03 11:20:00,35.17,35.27,35.16,35.26,48200.0,19.3765,19.4316,19.371,19.4261,48200.0
2013-10-03 11:25:00,35.25,35.26,35.16,35.17,27900.0,19.4206,19.4261,19.371,19.3765,27900.0
2013-10-03 11:30:00,35.17,35.27,35.16,35.21,137000.0,19.3765,19.4316,19.371,19.3986,137000.0
2013-10-03 11:35:00,35.21,35.26,35.19,35.26,35300.0,19.3986,19.4261,19.3876,19.4261,35300.0
2013-10-03 11:40:00,35.25,35.26,35.2,35.22,22500.0,19.4206,19.4261,19.3931,19.4041,22500.0
2013-10-03 11:45:00,35.23,35.24,35.16,35.19,51100.0,19.4096,19.4151,19.371,19.3876,51100.0
2013-10-03 11:50:00,35.2,35.24,35.2,35.22,32600.0,19.3931,19.4151,19.3931,19.4041,32600.0
2013-10-03 11:55:00,35.22,35.24,35.19,35.2,94800.0,19.4041,19.4151,19.3876,19.3931,94800.0
2013-10-03 12:00:00,35.21,35.21,35.16,35.16,57100.0,19.3986,19.3986,19.371,19.371,57100.0
2013-10-03 12:05:00,35.16,35.17,35.12,35.12,117900.0,19.371,19.3765,19.349,19.349,117900.0
2013-10-03 12:10:00,35.12,35.13,35.11,35.11,22300.0,19.349,19.3545,19.3435,19.3435,22300.0
2013-10-03 12:15:00,35.11,35.13,35.11,35.12,28700.0,19.3435,19.3545,19.3435,19.349,28700.0
2013-10-03 12:20:00,35.12,35.17,35.11,35.15,44900.0,19.349,19.3765,19.3435,19.3655,44900.0
2013-10-03 12:25:00,35.15,35.18,35.13,35.18,36600.0,19.3655,19.3821,19.3545,19.3821,36600.0
2013-10-03 12:30:00,35.18,35.21,35.15,35.2,35500.0,19.3821,19.3986,19.3655,19.3931,35500.0
2013-10-03 12:35:00,35.2,35.26,35.18,35.26,40800.0,19.3931,19.4261,19.3821,19.4261,40800.0
2013-10-03 12:40:00,35.26,35.27,35.23,35.26,36400.0,19.4261,19.4316,19.4096,19.4261,36400.0
2013-10-03 12:45:00,35.26,35.34,35.26,35.34,34400.0,19.4261,19.4702,19.4261,19.4702,34400.0
2013-10-03 12:50:00,35.34,35.36,35.29,35.3,56500.0,19.4702,19.4812,19.4427,19.4482,56500.0
2013-10-03 12:55:00,35.3,35.37,35.3,35.36,46100.0,19.4482,19.4867,19.4482,19.4812,46100.0
2013-10-03 13:00:00,35.37,35.37,35.3,35.31,37000.0,19.4867,19.4867,19.4482,19.4537,37000.0
2013-10-03 13:05:00,35.31,35.35,35.28,35.3,62300.0,19.4537,19.4757,19.4371,19.4482,62300.0
2013-10-03 13:10:00,35.3,35.31,35.28,35.29,28900.0,19.4482,19.4537,19.4371,19.4427,28900.0
2013-10-03 13:15:00,35.28,35.3,35.26,35.26,31500.0,19.4371,19.4482,19.4261,19.4261,31500.0
2013-10-03 13:20:00,35.26,35.29,35.25,35.29,30000.0,19.4261,19.4427,19.4206,19.4427,30000.0
2013-10-03 13:25:00,35.29,35.37,35.29,35.36,49700.0,19.4427,19.4867,19.4427,19.4812,49700.0
2013-10-03 13:30:00,35.36,35.38,35.35,35.36,22000.0,19.4812,19.4922,19.4757,19.4812,22000.0
2013-10-03 13:35:00,35.36,35.39,35.34,35.35,29800.0,19.4812,19.4977,19.4702,19.4757,29800.0
2013-10-03 13:40:00,35.36,35.39,35.35,35.37,18200.0,19.4812,19.4977,19.4757,19.4867,18200.0
2013-10-03 13:45:00,35.37,35.39,35.35,35.35,27800.0,19.4867,19.4977,19.4757,19.4757,27800.0
2013-10-03 13:50:00,35.35,35.36,35.32,35.32,15500.0,19.4757,19.4812,19.4592,19.4592,15500.0
2013-10-03 13:55:00,35.32,35.37,35.3,35.35,42900.0,19.4592,19.4867,19.4482,19.4757,42900.0
2013-10-03 14:00:00,35.36,35.37,35.34,35.37,14900.0,19.4812,19.4867,19.4702,19.4867,14900.0
2013-10-03 14:05:00,35.37,35.38,35.34,35.36,18300.0,19.4867,19.4922,19.4702,19.4812,18300.0
2013-10-03 14:10:00,35.37,35.4,35.36,35.4,13300.0,19.4867,19.5033,19.4812,19.5033,13300.0
2013-10-03 14:15:00,35.4,35.4,35.35,35.36,20100.0,19.5033,19.5033,19.4757,19.4812,20100.0
2013-10-03 14:20:00,35.37,35.37,35.27,35.28,49800.0,19.4867,19.4867,19.4316,19.4371,49800.0
2013-10-03 14:25:00,35.27,35.38,35.27,35.37,36500.0,19.4316,19.4922,19.4316,19.4867,36500.0
2013-10-03 14:30:00,35.37,35.37,35.32,35.32,22000.0,19.4867,19.4867,19.4592,19.4592,22000.0
2013-10-03 14:35:00,35.33,35.36,35.33,35.34,20000.0,19.4647,19.4812,19.4647,19.4702,20000.0
2013-10-03 14:40:00,35.35,35.39,35.35,35.39,18400.0,19.4757,19.4977,19.4757,19.4977,18400.0
2013-10-03 14:45:00,35.39,35.39,35.33,35.33,30100.0,19.4977,19.4977,19.4647,19.4647,30100.0
2013-10-03 14:50:00,35.33,35.38,35.33,35.38,23500.0,19.4647,19.4922,19.4647,19.4922,23500.0
2013-10-03 14:55:00,35.38,35.38,35.35,35.35,19400.0,19.4922,19.4922,19.4757,19.4757,19400.0
2013-10-03 15:00:00,35.35,35.35,35.31,35.34,31000.0,19.4757,19.4757,19.4537,19.4702,31000.0
2013-10-03 15:05:00,35.34,35.36,35.34,35.34,22400.0,19.4702,19.4812,19.4702,19.4702,22400.0
2013-10-03 15:10:00,35.35,35.36,35.32,35.33,24100.0,19.4757,19.4812,19.4592,19.4647,24100.0
2013-10-03 15:15:00,35.32,35.37,35.32,35.35,42100.0,19.4592,19.4867,19.4592,19.4757,42100.0
2013-10-03 15:20:00,35.36,35.39,35.35,35.36,46000.0,19.4812,19.4977,19.4757,19.4812,46000.0
2013-10-03 15:25:00,35.36,35.4,35.35,35.39,38400.0,19.4812,19.5033,19.4757,19.4977,38400.0
2013-10-03 15:30:00,35.39,35.4,35.37,35.4,28300.0,19.4977,19.5033,19.4867,19.5033,28300.0
2013-10-03 15:35:00,35.39,35.44,35.38,35.43,45000.0,19.4977,19.5253,19.4922,19.5198,45000.0
2013-10-03 15:40:00,35.43,35.44,35.41,35.43,56600.0,19.5198,19.5253,19.5088,19.5198,56600.0
2013-10-03 15:45:00,35.43,35.44,35.39,35.41,97600.0,19.5198,19.5253,19.4977,19.5088,97600.0
2013-10-03 15:50:00,35.41,35.41,35.38,35.39,95700.0,19.5088,19.5088,19.4922,19.4977,95700.0
2013-10-03 15:55:00,35.4,35.4,35.33,35.36,202500.0,19.5033,19.5033,19.4647,19.4812,202500.0
2013-10-04 09:30:00,35.4,35.41,35.26,35.29,42800.0,19.5033,19.5088,19.4261,19.4427,42800.0
2013-10-04 09:35:00,35.29,35.3,35.18,35.24,21000.0,19.4427,19.4482,19.3821,19.4151,21000.0
2013-10-04 09:40:00,35.23,35.24,35.19,35.22,19100.0,19.4096,19.4151,19.3876,19.4041,19100.0
2013-10-04 09:45:00,35.21,35.28,35.2,35.25,19400.0,19.3986,19.4371,19.3931,19.4206,19400.0
2013-10-04 09:50:00,35.26,35.37,35.26,35.37,22000.0,19.4261,19.4867,19.4261,19.4867,22000.0
2013-10-04 09:55:00,35.37,35.44,35.36,35.43,19000.0,19.4867,19.5253,19.4812,19.5198,19000.0
2013-10-04 10:00:00,35.44,35.47,35.4,35.45,21900.0,19.5253,19.5418,19.5033,19.5308,21900.0
2013-10-04 10:05:00,35.46,35.46,35.38,35.4,23500.0,19.5363,19.5363,19.4922,19.5033,23500.0
2013-10-04 10:10:00,35.4,35.45,35.38,35.44,28300.0,19.5033,19.5308,19.4922,19.5253,28300.0
2013-10-04 10:15:00,35.44,35.47,35.44,35.45,21900.0,19.5253,19.5418,19.5253,19.5308,21900.0
2013-10-04 10:20:00,35.45,35.46,35.4,35.41,27700.0,19.5308,19.5363,19.5033,19.5088,27700.0
2013-10-04 10:25:00,35.41,35.41,35.35,35.36,48800.0,19.5088,19.5088,19.4757,19.4812,48800.0
2013-10-04 10:30:00,35.37,35.44,35.37,35.43,24600.0,19.4867,19.5253,19.4867,19.5198,24600.0
2013-10-04 10:35:00,35.44,35.49,35.43,35.45,48800.0,19.5253,19.5528,19.5198,19.5308,48800.0
2013-10-04 10:40:00,35.44,35.44,35.37,35.38,25300.0,19.5253,19.5253,19.4867,19.4922,25300.0
2013-10-04 10:45:00,35.37,35.4,35.36,35.4,15200.0,19.4867,19.5033,19.4812,19.5033,15200.0
2013-10-04 10:50:00,35.4,35.4,35.34,35.36,19900.0,19.5033,19.5033,19.4702,19.4812,19900.0
2013-10-04 10:55:00,35.36,35.36,35.3,35.33,17000.0,19.4812,19.4812,19.4482,19.4647,17000.0
2013-10-04 11:00:00,35.34,35.35,35.3,35.31,31900.0,19.4702,19.4757,19.4482,19.4537,31900.0
2013-10-04 11:05:00,35.32,35.34,35.25,35.3,35500.0,19.4592,19.4702,19.4206,19.4482,35500.0
2013-10-04 11:10:00,35.3,35.4,35.3,35.4,48900.0,19.4482,19.5033,19.4482,19.5033,48900.0
2013-10-04 11:15:00,35.4,35.42,35.38,35.41,47700.0,19.5033,19.5143,19.4922,19.5088,47700.0
2013-10-04 11:20:00,35.41,35.42,35.38,35.4,29900.0,19.5088,19.5143,19.4922,19.5033,29900.0
2013-10-04 11:25:00,35.4,35.4,35.37,35.37,19600.0,19.5033,19.5033,19.4867,19.4867,19600.0
2013-10-04 11:30:00,35.36,35.42,35.36,35.4,39900.0,19.4812,19.5143,19.4812,19.5033,39900.0
2013-10-04 11:35:00,35.4,35.4,35.37,35.37,13300.0,19.5033,19.5033,19.4867,19.4867,13300.0
2013-10-04 11:40:00,35.37,35.4,35.37,35.39,24000.0,19.4867,19.5033,19.4867,19.4977,24000.0
2013-10-04 11:45:00,35.4,35.45,35.39,35.45,38800.0,19.5033,19.5308,19.4977,19.5308,38800.0
2013-10-04 11:50:00,35.45,35.5,35.45,35.45,37500.0,19.5308,19.5584,19.5308,19.5308,37500.0
2013-10-04 11:55:00,35.45,35.45,35.42,35.45,16300.0,19.5308,19.5308,19.5143,19.5308,16300.0
2013-10-04 12:00:00,35.45,35.48,35.43,35.43,35000.0,19.5308,19.5473,19.5198,19.5198,35000.0
2013-10-04 12:05:00,35.43,35.49,35.43,35.46,121000.0,19.5198,19.5528,19.5198,19.5363,121000.0
2013-10-04 12:10:00,35.46,35.5,35.46,35.49,51000.0,19.5363,19.5584,19.5363,19.5528,51000.0
2013-10-04 12:15:00,35.5,35.54,35.49,35.54,53400.0,19.5584,19.5804,19.5528,19.5804,53400.0
2013-10-04 12:20:00,35.54,35.56,35.52,35.55,20900.0,19.5804,19.5914,19.5694,19.5859,20900.0
2013-10-04 12:25:00,35.55,35.62,35.54,35.61,112300.0,19.5859,19.6245,19.5804,19.619,112300.0
2013-10-04 12:30:00,35.61,35.62,35.55,35.56,16000.0,19.619,19.6245,19.5859,19.5914,16000.0
2013-10-04 12:35:00,35.55,35.58,35.55,35.55,30000.0,19.5859,19.6024,19.5859,19.5859,30000.0
2013-10-04 12:40:00,35.56,35.58,35.54,35.55,38400.0,19.5914,19.6024,19.5804,19.5859,38400.0
2013-10-04 12:45:00,35.55,35.55,35.51,35.52,30300.0,19.5859,19.5859,19.5639,19.5694,30300.0
2013-10-04 12:50:00,35.52,35.53,35.51,35.51,32200.0,19.5694,19.5749,19.5639,19.5639,32200.0
2013-10-04 12:55:00,35.52,35.55,35.52,35.54,34500.0,19.5694,19.5859,19.5694,19.5804,34500.0
2013-10-04 13:00:00,35.55,35.55,35.53,35.53,20300.0,19.5859,19.5859,19.5749,19.5749,20300.0
2013-10-04 13:05:00,35.53,35.6,35.53,35.59,53800.0,19.5749,19.6134,19.5749,19.6079,53800.0
2013-10-04 13:10:00,35.59,35.6,35.57,35.59,37500.0,19.6079,19.6134,19.5969,19.6079,37500.0
2013-10-04 13:15:00,35.58,35.6,35.57,35.59,30600.0,19.6024,19.6134,19.5969,19.6079,30600.0
2013-10-04 13:20:00,35.59,35.64,35.54,35.55,130500.0,19.6079,19.6355,19.5804,19.5859,130500.0
2013-10-04 13:25:00,35.55,35.57,35.55,35.57,24400.0,19.5859,19.5969,19.5859,19.5969,24400.0
2013-10-04 13:30:00,35.57,35.59,35.57,35.59,17100.0,19.5969,19.6079,19.5969,19.6079,17100.0
2013-10-04 13:35:00,35.59,35.6,35.57,35.58,36500.0,19.6079,19.6134,19.5969,19.6024,36500.0
2013-10-04 13:40:00,35.58,35.58,35.54,35.54,31400.0,19.6024,19.6024,19.5804,19.5804,31400.0
2013-10-04 13:45:00,35.53,35.54,35.51,35.53,21000.0,19.5749,19.5804,19.5639,19.5749,21000.0
2013-10-04 13:50:00,35.54,35.54,35.52,35.52,21200.0,19.5804,19.5804,19.5694,19.5694,21200.0
2013-10-04 13:55:00,35.52,35.52,35.5,35.51,23400.0,19.5694,19.5694,19.5584,19.5639,23400.0
2013-10-04 14:00:00,35.51,35.51,35.5,35.51,6700.0,19.5639,19.5639,19.5584,19.5639,6700.0
2013-10-04 14:05:00,35.51,35.58,35.5,35.54,125200.0,19.5639,19.6024,19.5584,19.5804,125200.0
2013-10-04 14:10:00,35.54,35.57,35.53,35.54,55800.0,19.5804,19.5969,19.5749,19.5804,55800.0
2013-10-04 14:15:00,35.54,35.55,35.53,35.54,35800.0,19.5804,19.5859,19.5749,19.5804,35800.0
2013-10-04 14:20:00,35.53,35.54,35.52,35.52,17300.0,19.5749,19.5804,19.5694,19.5694,17300.0
2013-10-04 14:25:00,35.52,35.54,35.52,35.54,21100.0,19.5694,19.5804,19.5694,19.5804,21100.0
2013-10-04 14:30:00,35.54,35.55,35.53,35.53,53600.0,19.5804,19.5859,19.5749,19.5749,53600.0
2013-10-04 14:35:00,35.52,35.53,35.52,35.52,9900.0,19.5694,19.5749,19.5694,19.5694,9900.0
2013-10-04 14:40:00,35.52,35.53,35.49,35.49,25700.0,19.5694,19.5749,19.5528,19.5528,25700.0
2013-10-04 14:45:00,35.49,35.53,35.49,35.53,34600.0,19.5528,19.5749,19.5528,19.5749,34600.0
2013-10-04 14:50:00,35.54,35.55,35.52,35.53,38600.0,19.5804,19.5859,19.5694,19.5749,38600.0
2013-10-04 14:55:00,35.52,35.53,35.48,35.48,38100.0,19.5694,19.5749,19.5473,19.5473,38100.0
2013-10-04 15:00:00,35.47,35.48,35.46,35.46,13000.0,19.5418,19.5473,19.5363,19.5363,13000.0
2013-10-04 15:05:00,35.47,35.47,35.44,35.45,64300.0,19.5418,19.5418,19.5253,19.5308,64300.0
2013-10-04 15:10:00,35.45,35.46,35.44,35.45,26300.0,19.5308,19.5363,19.5253,19.5308,26300.0
2013-10-04 15:15:00,35.45,35.46,35.44,35.44,35100.0,19.5308,19.5363,19.5253,19.5253,35100.0
2013-10-04 15:20:00,35.44,35.45,35.41,35.41,44000.0,19.5253,19.5308,19.5088,19.5088,44000.0
2013-10-04 15:25:00,35.42,35.42,35.4,35.41,44500.0,19.5143,19.5143,19.5033,19.5088,44500.0
2013-10-04 15:30:00,35.41,35.41,35.38,35.39,44300.0,19.5088,19.5088,19.4922,19.4977,44300.0
2013-10-04 15:35:00,35.39,35.4,35.37,35.39,58100.0,19.4977,19.5033,19.4867,19.4977,58100.0
2013-10-04 15:40:00,35.39,35.42,35.38,35.39,88500.0,19.4977,19.5143,19.4922,19.4977,88500.0
2013-10-04 15:45:00,35.39,35.43,35.39,35.43,97300.0,19.4977,19.5198,19.4977,19.5198,97300.0
2013-10-04 15:50:00,35.43,35.44,35.39,35.4,101800.0,19.5198,19.5253,19.4977,19.5033,101800.0
2013-10-04 15:55:00,35.4,35.41,35.33,35.4,278000.0,19.5033,19.5088,19.4647,19.5033,278000.0
2013-10-07 09:30:00,35.15,35.21,35.03,35.17,89500.0,19.3655,19.3986,19.2994,19.3765,89500.0
2013-10-07 09:35:00,35.18,35.19,35.0,35.01,115600.0,19.3821,19.3876,19.2829,19.2884,115600.0
2013-10-07 09:40:00,35.0,35.01,34.94,34.94,77600.0,19.2829,19.2884,19.2498,19.2498,77600.0
2013-10-07 09:45:00,34.95,34.95,34.81,34.81,116300.0,19.2553,19.2553,19.1782,19.1782,116300.0
2013-10-07 09:50:00,34.83,34.89,34.82,34.84,87400.0,19.1892,19.2223,19.1837,19.1947,87400.0
2013-10-07 09:55:00,34.84,34.86,34.82,34.85,30400.0,19.1947,19.2058,19.1837,19.2002,30400.0
2013-10-07 10:00:00,34.85,34.86,34.82,34.83,38000.0,19.2002,19.2058,19.1837,19.1892,38000.0
2013-10-07 10:05:00,34.83,34.9,34.82,34.9,44300.0,19.1892,19.2278,19.1837,19.2278,44300.0
2013-10-07 10:10:00,34.91,35.02,34.91,34.99,71100.0,19.2333,19.2939,19.2333,19.2774,71100.0
2013-10-07 10:15:00,34.98,35.01,34.97,35.0,52600.0,19.2719,19.2884,19.2664,19.2829,52600.0
2013-10-07 10:20:00,35.0,35.02,34.98,35.01,85500.0,19.2829,19.2939,19.2719,19.2884,85500.0
2013-10-07 10:25:00,35.01,35.05,35.0,35.03,65800.0,19.2884,19.3104,19.2829,19.2994,65800.0
2013-10-07 10:30:00,35.03,35.04,34.99,35.01,80600.0,19.2994,19.3049,19.2774,19.2884,80600.0
2013-10-07 10:35:00,35.02,35.02,34.97,34.98,56900.0,19.2939,19.2939,19.2664,19.2719,56900.0
2013-10-07 10:40:00,34.98,34.98,34.93,34.93,43400.0,19.2719,19.2719,19.2443,19.2443,43400.0
2013-10-07 10:45:00,34.93,34.93,34.84,34.84,98200.0,19.2443,19.2443,19.1947,19.1947,98200.0
2013-10-07 10:50:00,34.84,34.9,34.84,34.88,77400.0,19.1947,19.2278,19.1947,19.2168,77400.0
2013-10-07 10:55:00,34.88,34.88,34.83,34.85,81600.0,19.2168,19.2168,19.1892,19.2002,81600.0
2013-10-07 11:00:00,34.84,34.88,34.81,34.87,90800.0,19.1947,19.2168,19.1782,19.2113,90800.0
2013-10-07 11:05:00,34.88,34.9,34.84,34.86,40600.0,19.2168,19.2278,19.1947,19.2058,40600.0
2013-10-07 11:10:00,34.85,34.87,34.78,34.78,93000.0,19.2002,19.2113,19.1617,19.1617,93000.0
2013-10-07 11:15:00,34.79,34.82,34.75,34.76,74300.0,19.1672,19.1837,19.1451,19.1507,74300.0
2013-10-07 11:20:00,34.77,34.88,34.77,34.87,42500.0,19.1562,19.2168,19.1562,19.2113,42500.0
2013-10-07 11:25:00,34.86,34.88,34.84,34.84,49200.0,19.2058,19.2168,19.1947,19.1947,49200.0
2013-10-07 11:30:00,34.84,34.84,34.81,34.82,47600.0,19.1947,19.1947,19.1782,19.1837,47600.0
2013-10-07 11:35:00,34.83,34.84,34.82,34.82,25900.0,19.1892,19.1947,19.1837,19.1837,25900.0
2013-10-07 11:40:00,34.83,34.87,34.83,34.85,60500.0,19.1892,19.2113,19.1892,19.2002,60500.0
2013-10-07 11:45:00,34.85,34.88,34.85,34.87,40100.0,19.2002,19.2168,19.2002,19.2113,40100.0
2013-10-07 11:50:00,34.87,34.9,34.85,34.86,250600.0,19.2113,19.2278,19.2002,19.2058,250600.0
2013-10-07 11:55:00,34.85,34.89,34.85,34.88,52000.0,19.2002,19.2223,19.2002,19.2168,52000.0
2013-10-07 12:00:00,34.87,34.91,34.86,34.86,86300.0,19.2113,19.2333,19.2058,19.2058,86300.0
2013-10-07 12:05:00,34.87,34.87,34.83,34.84,36700.0,19.2113,19.2113,19.1892,19.1947,36700.0
2013-10-07 12:10:00,34.83,34.85,34.83,34.84,29700.0,19.1892,19.2002,19.1892,19.1947,29700.0
2013-10-07 12:15:00,34.85,34.85,34.82,34.82,27600.0,19.2002,19.2002,19.1837,19.1837,27600.0
2013-10-07 12:20:00,34.82,34.83,34.8,34.83,28500.0,19.1837,19.1892,19.1727,19.1892,28500.0
2013-10-07 12:25:00,34.84,34.84,34.8,34.81,19000.0,19.1947,19.1947,19.1727,19.1782,19000.0
2013-10-07 12:30:00,34.82,34.83,34.8,34.83,53800.0,19.1837,19.1892,19.1727,19.1892,53800.0
2013-10-07 12:35:00,34.83,34.84,34.81,34.81,32800.0,19.1892,19.1947,19.1782,19.1782,32800.0
2013-10-07 12:40:00,34.81,34.83,34.8,34.82,51700.0,19.1782,19.1892,19.1727,19.1837,51700.0
2013-10-07 12:45:00,34.82,34.82,34.8,34.8,17000.0,19.1837,19.1837,19.1727,19.1727,17000.0
2013-10-07 12:50:00,34.8,34.81,34.77,34.8,74300.0,19.1727,19.1782,19.1562,19.1727,74300.0
2013-10-07 12:55:00,34.8,34.81,34.77,34.78,40600.0,19.1727,19.1782,19.1562,19.1617,40600.0
2013-10-07 13:00:00,34.79,34.82,34.79,34.81,42600.0,19.1672,19.1837,19.1672,19.1782,42600.0
2013-10-07 13:05:00,34.82,34.88,34.81,34.88,55300.0,19.1837,19.2168,19.1782,19.2168,55300.0
2013-10-07 13:10:00,34.88,34.91,34.88,34.9,35900.0,19.2168,19.2333,19.2168,19.2278,35900.0
2013-10-07 13:15:00,34.9,34.9,34.86,34.88,38500.0,19.2278,19.2278,19.2058,19.2168,38500.0
2013-10-07 13:20:00,34.87,34.9,34.87,34.9,23000.0,19.2113,19.2278,19.2113,19.2278,23000.0
2013-10-07 13:25:00,34.89,34.94,34.89,34.94,30100.0,19.2223,19.2498,19.2223,19.2498,30100.0
2013-10-07 13:30:00,34.93,34.97,34.93,34.95,40100.0,19.2443,19.2664,19.2443,19.2553,40100.0
2013-10-07 13:35:00,34.95,34.96,34.94,34.95,80800.0,19.2553,19.2608,19.2498,19.2553,80800.0
2013-10-07 13:40:00,34.96,34.96,34.94,34.95,83500.0,19.2608,19.2608,19.2498,19.2553,83500.0
2013-10-07 13:45:00,34.95,34.99,34.95,34.99,27100.0,19.2553,19.2774,19.2553,19.2774,27100.0
2013-10-07 13:50:00,35.0,35.0,34.95,34.97,111000.0,19.2829,19.2829,19.2553,19.2664,111000.0
2013-10-07 13:55:00,34.96,35.05,34.96,35.04,19700.0,19.2608,19.3104,19.2608,19.3049,19700.0
2013-10-07 14:00:00,35.04,35.09,35.03,35.08,90700.0,19.3049,19.3325,19.2994,19.327,90700.0
2013-10-07 14:05:00,35.09,35.09,35.03,35.04,19000.0,19.3325,19.3325,19.2994,19.3049,19000.0
2013-10-07 14:10:00,35.04,35.05,35.01,35.02,75600.0,19.3049,19.3104,19.2884,19.2939,75600.0
2013-10-07 14:15:00,35.02,35.08,35.02,35.08,53200.0,19.2939,19.327,19.2939,19.327,53200.0
2013-10-07 14:20:00,35.08,35.1,35.05,35.1,27800.0,19.327,19.338,19.3104,19.338,27800.0
2013-10-07 14:25:00,35.09,35.11,35.08,35.1,37900.0,19.3325,19.3435,19.327,19.338,37900.0
2013-10-07 14:30:00,35.11,35.11,35.07,35.07,20900.0,19.3435,19.3435,19.3214,19.3214,20900.0
2013-10-07 14:35:00,35.08,35.11,35.07,35.08,32900.0,19.327,19.3435,19.3214,19.327,32900.0
2013-10-07 14:40:00,35.08,35.08,35.04,35.05,21000.0,19.327,19.327,19.3049,19.3104,21000.0
2013-10-07 14:45:00,35.04,35.08,35.04,35.08,24900.0,19.3049,19.327,19.3049,19.327,24900.0
2013-10-07 14:50:00,35.07,35.11,35.07,35.1,25700.0,19.3214,19.3435,19.3214,19.338,25700.0
2013-10-07 14:55:00,35.11,35.13,35.1,35.13,51100.0,19.3435,19.3545,19.338,19.3545,51100.0
2013-10-07 15:00:00,35.13,35.14,35.12,35.13,13900.0,19.3545,19.36,19.349,19.3545,13900.0
2013-10-07 15:05:00,35.12,35.13,35.1,35.11,32200.0,19.349,19.3545,19.338,19.3435,32200.0
2013-10-07 15:10:00,35.12,35.12,35.1,35.1,22300.0,19.349,19.349,19.338,19.338,22300.0
2013-10-07 15:15:00,35.1,35.11,35.08,35.1,31700.0,19.338,19.3435,19.327,19.338,31700.0
2013-10-07 15:20:00,35.09,35.09,35.04,35.04,47600.0,19.3325,19.3325,19.3049,19.3049,47600.0
2013-10-07 15:25:00,35.04,35.06,35.04,35.04,29700.0,19.3049,19.3159,19.3049,19.3049,29700.0
2013-10-07 15:30:00,35.04,35.08,35.04,35.07,65800.0,19.3049,19.327,19.3049,19.3214,65800.0
2013-10-07 15:35:00,35.08,35.08,35.05,35.05,62300.0,19.327,19.327,19.3104,19.3104,62300.0
2013-10-07 15:40:00,35.06,35.1,35.03,35.1,105500.0,19.3159,19.338,19.2994,19.338,105500.0
2013-10-07 15:45:00,35.09,35.09,35.04,35.08,172300.0,19.3325,19.3325,19.3049,19.327,172300.0
2013-10-07 15:50:00,35.07,35.08,35.04,35.07,124100.0,19.3214,19.327,19.3049,19.3214,124100.0
2013-10-07 15:55:00,35.06,35.07,35.01,35.01,183300.0,19.3159,19.3214,19.2884,19.2884,183300.0
2013-10-08 09:30:00,35.0,35.05,34.96,34.99,61300.0,19.2829,19.3104,19.2608,19.2774,61300.0
2013-10-08 09:35:00,34.98,35.01,34.96,35.0,26700.0,19.2719,19.2884,19.2608,19.2829,26700.0
2013-10-08 09:40:00,35.0,35.06,34.94,35.05,29300.0,19.2829,19.3159,19.2498,19.3104,29300.0
2013-10-08 09:45:00,35.06,35.06,34.93,34.93,35300.0,19.3159,19.3159,19.2443,19.2443,35300.0
2013-10-08 09:50:00,34.94,34.96,34.87,34.87,58900.0,19.2498,19.2608,19.2113,19.2113,58900.0
2013-10-08 09:55:00,34.88,34.95,34.88,34.89,48800.0,19.2168,19.2553,19.2168,19.2223,48800.0
2013-10-08 10:00:00,34.89,34.9,34.82,34.87,87800.0,19.2223,19.2278,19.1837,19.2113,87800.0
2013-10-08 10:05:00,34.88,34.91,34.86,34.88,33200.0,19.2168,19.2333,19.2058,19.2168,33200.0
2013-10-08 10:10:00,34.88,34.92,34.84,34.9,24100.0,19.2168,19.2388,19.1947,19.2278,24100.0
2013-10-08 10:15:00,34.9,34.99,34.88,34.97,22500.0,19.2278,19.2774,19.2168,19.2664,22500.0
2013-10-08 10:20:00,34.97,34.98,34.92,34.93,28900.0,19.2664,19.2719,19.2388,19.2443,28900.0
2013-10-08 10:25:00,34.93,34.96,34.92,34.94,17200.0,19.2443,19.2608,19.2388,19.2498,17200.0
2013-10-08 10:30:00,34.94,34.98,34.92,34.98,31900.0,19.2498,19.2719,19.2388,19.2719,31900.0
2013-10-08 10:35:00,34.97,35.0,34.96,34.98,16800.0,19.2664,19.2829,19.2608,19.2719,16800.0
2013-10-08 10:40:00,34.99,35.03,34.97,35.0,17100.0,19.2774,19.2994,19.2664,19.2829,17100.0
2013-10-08 10:45:00,35.0,35.01,34.92,34.94,38900.0,19.2829,19.2884,19.2388,19.2498,38900.0
2013-10-08 10:50:00,34.93,34.97,34.9,34.91,46700.0,19.2443,19.2664,19.2278,19.2333,46700.0
2013-10-08 10:55:00,34.91,34.97,34.9,34.96,30700.0,19.2333,19.2664,19.2278,19.2608,30700.0
2013-10-08 11:00:00,34.95,34.97,34.88,34.89,54000.0,19.2553,19.2664,19.2168,19.2223,54000.0
2013-10-08 11:05:00,34.89,34.94,34.89,34.91,36100.0,19.2223,19.2498,19.2223,19.2333,36100.0
2013-10-08 11:10:00,34.91,34.93,34.9,34.91,51400.0,19.2333,19.2443,19.2278,19.2333,51400.0
2013-10-08 11:15:00,34.91,34.91,34.87,34.88,50000.0,19.2333,19.2333,19.2113,19.2168,50000.0
2013-10-08 11:20:00,34.88,34.93,34.84,34.93,38200.0,19.2168,19.2443,19.1947,19.2443,38200.0
2013-10-08 11:25:00,34.93,34.97,34.91,34.95,73300.0,19.2443,19.2664,19.2333,19.2553,73300.0
2013-10-08 11:30:00,34.95,34.97,34.89,34.9,54500.0,19.2553,19.2664,19.2223,19.2278,54500.0
2013-10-08 11:35:00,34.9,34.93,34.89,34.91,56200.0,19.2278,19.2443,19.2223,19.2333,56200.0
2013-10-08 11:40:00,34.92,34.95,34.91,34.93,22900.0,19.2388,19.2553,19.2333,19.2443,22900.0
2013-10-08 11:45:00,34.93,34.93,34.85,34.87,34400.0,19.2443,19.2443,19.2002,19.2113,34400.0
2013-10-08 11:50:00,34.87,34.92,34.87,34.88,20300.0,19.2113,19.2388,19.2113,19.2168,20300.0
2013-10-08 11:55:00,34.88,34.88,34.83,34.86,31700.0,19.2168,19.2168,19.1892,19.2058,31700.0
2013-10-08 12:00:00,34.86,34.86,34.82,34.84,43200.0,19.2058,19.2058,19.1837,19.1947,43200.0
2013-10-08 12:05:00,34.84,34.84,34.81,34.84,25800.0,19.1947,19.1947,19.1782,19.1947,25800.0
2013-10-08 12:10:00,34.84,34.85,34.82,34.85,20700.0,19.1947,19.2002,19.1837,19.2002,20700.0
2013-10-08 12:15:00,34.85,34.9,34.85,34.87,31800.0,19.2002,19.2278,19.2002,19.2113,31800.0
2013-10-08 12:20:00,34.87,34.88,34.85,34.87,29900.0,19.2113,19.2168,19.2002,19.2113,29900.0
2013-10-08 12:25:00,34.86,34.89,34.85,34.86,56100.0,19.2058,19.2223,19.2002,19.2058,56100.0
2013-10-08 12:30:00,34.86,34.89,34.85,34.86,66300.0,19.2058,19.2223,19.2002,19.2058,66300.0
2013-10-08 12:35:00,34.85,34.91,34.85,34.89,23900.0,19.2002,19.2333,19.2002,19.2223,23900.0
2013-10-08 12:40:00,34.89,34.94,34.88,34.94,30600.0,19.2223,19.2498,19.2168,19.2498,30600.0
2013-10-08 12:45:00,34.94,34.95,34.91,34.91,28900.0,19.2498,19.2553,19.2333,19.2333,28900.0
2013-10-08 12:50:00,34.91,34.93,34.9,34.91,34300.0,19.2333,19.2443,19.2278,19.2333,34300.0
2013-10-08 12:55:00,34.91,34.92,34.89,34.91,22700.0,19.2333,19.2388,19.2223,19.2333,22700.0
2013-10-08 13:00:00,34.91,34.93,34.88,34.89,24400.0,19.2333,19.2443,19.2168,19.2223,24400.0
2013-10-08 13:05:00,34.89,34.89,34.85,34.85,37100.0,19.2223,19.2223,19.2002,19.2002,37100.0
2013-10-08 13:10:00,34.85,34.89,34.84,34.86,27200.0,19.2002,19.2223,19.1947,19.2058,27200.0
2013-10-08 13:15:00,34.86,34.87,34.84,34.85,27700.0,19.2058,19.2113,19.1947,19.2002,27700.0
2013-10-08 13:20:00,34.85,34.87,34.84,34.87,25100.0,19.2002,19.2113,19.1947,19.2113,25100.0
2013-10-08 13:25:00,34.87,34.89,34.84,34.89,49100.0,19.2113,19.2223,19.1947,19.2223,49100.0
2013-10-08 13:30:00,34.89,34.9,34.84,34.88,36100.0,19.2223,19.2278,19.1947,19.2168,36100.0
2013-10-08 13:35:00,34.88,34.9,34.86,34.86,24300.0,19.2168,19.2278,19.2058,19.2058,24300.0
2013-10-08 13:40:00,34.87,34.87,34.84,34.87,34900.0,19.2113,19.2113,19.1947,19.2113,34900.0
2013-10-08 13:45:00,34.87,34.87,34.79,34.8,43700.0,19.2113,19.2113,19.1672,19.1727,43700.0
2013-10-08 13:50:00,34.8,34.83,34.78,34.79,41000.0,19.1727,19.1892,19.1617,19.1672,41000.0
2013-10-08 13:55:00,34.79,34.81,34.78,34.8,35600.0,19.1672,19.1782,19.1617,19.1727,35600.0
2013-10-08 14:00:00,34.8,34.81,34.75,34.77,55300.0,19.1727,19.1782,19.1451,19.1562,55300.0
2013-10-08 14:05:00,34.77,34.78,34.7,34.7,63000.0,19.1562,19.1617,19.1176,19.1176,63000.0
2013-10-08 14:10:00,34.69,34.73,34.69,34.7,35900.0,19.1121,19.1341,19.1121,19.1176,35900.0
2013-10-08 14:15:00,34.7,34.7,34.65,34.65,48800.0,19.1176,19.1176,19.0901,19.0901,48800.0
2013-10-08 14:20:00,34.66,34.74,34.65,34.72,49800.0,19.0956,19.1396,19.0901,19.1286,49800.0
2013-10-08 14:25:00,34.71,34.74,34.7,34.73,30800.0,19.1231,19.1396,19.1176,19.1341,30800.0
2013-10-08 14:30:00,34.73,34.73,34.66,34.68,25700.0,19.1341,19.1341,19.0956,19.1066,25700.0
2013-10-08 14:35:00,34.69,34.73,34.69,34.72,63200.0,19.1121,19.1341,19.1121,19.1286,63200.0
2013-10-08 14:40:00,34.73,34.73,34.69,34.7,51200.0,19.1341,19.1341,19.1121,19.1176,51200.0
2013-10-08 14:45:00,34.7,34.7,34.67,34.68,30900.0,19.1176,19.1176,19.1011,19.1066,30900.0
2013-10-08 14:50:00,34.68,34.69,34.64,34.67,68500.0,19.1066,19.1121,19.0845,19.1011,68500.0
2013-10-08 14:55:00,34.66,34.7,34.63,34.7,57200.0,19.0956,19.1176,19.079,19.1176,57200.0
2013-10-08 15:00:00,34.7,34.74,34.68,34.7,58000.0,19.1176,19.1396,19.1066,19.1176,58000.0
2013-10-08 15:05:00,34.7,34.7,34.67,34.68,35200.0,19.1176,19.1176,19.1011,19.1066,35200.0
2013-10-08 15:10:00,34.68,34.69,34.66,34.68,31100.0,19.1066,19.1121,19.0956,19.1066,31100.0
2013-10-08 15:15:00,34.69,34.7,34.66,34.69,37900.0,19.1121,19.1176,19.0956,19.1121,37900.0
2013-10-08 15:20:00,34.69,34.76,34.69,34.75,35800.0,19.1121,19.1507,19.1121,19.1451,35800.0
2013-10-08 15:25:00,34.76,34.77,34.74,34.77,43100.0,19.1507,19.1562,19.1396,19.1562,43100.0
2013-10-08 15:30:00,34.76,34.78,34.73,34.73,52000.0,19.1507,19.1617,19.1341,19.1341,52000.0
2013-10-08 15:35:00,34.73,34.74,34.68,34.74,66600.0,19.1341,19.1396,19.1066,19.1396,66600.0
2013-10-08 15:40:00,34.74,34.75,34.69,34.7,53900.0,19.1396,19.1451,19.1121,19.1176,53900.0
2013-10-08 15:45:00,34.7,34.7,34.63,34.63,76000.0,19.1176,19.1176,19.079,19.079,76000.0
2013-10-08 15:50:00,34.63,34.68,34.62,34.63,98300.0,19.079,19.1066,19.0735,19.079,98300.0
2013-10-08 15:55:00,34.62,34.63,34.58,34.58,261500.0,19.0735,19.079,19.0515,19.0515,261500.0
2013-10-09 09:30:00,34.6,34.68,34.53,34.53,98000.0,19.0625,19.1066,19.0239,19.0239,98000.0
2013-10-09 09:35:00,34.53,34.56,34.5,34.54,52500.0,19.0239,19.0405,19.0074,19.0295,52500.0
2013-10-09 09:40:00,34.55,34.55,34.5,34.55,38100.0,19.035,19.035,19.0074,19.035,38100.0
2013-10-09 09:45:00,34.53,34.59,34.51,34.55,49700.0,19.0239,19.057,19.0129,19.035,49700.0
2013-10-09 09:50:00,34.54,34.6,34.53,34.6,32800.0,19.0295,19.0625,19.0239,19.0625,32800.0
2013-10-09 09:55:00,34.61,34.69,34.57,34.66,42300.0,19.068,19.1121,19.046,19.0956,42300.0
2013-10-09 10:00:00,34.66,34.73,34.64,34.67,72800.0,19.0956,19.1341,19.0845,19.1011,72800.0
2013-10-09 10:05:00,34.66,34.72,34.64,34.66,35300.0,19.0956,19.1286,19.0845,19.0956,35300.0
2013-10-09 10:10:00,34.67,34.73,34.65,34.73,53200.0,19.1011,19.1341,19.0901,19.1341,53200.0
2013-10-09 10:15:00,34.73,34.75,34.68,34.75,42100.0,19.1341,19.1451,19.1066,19.1451,42100.0
2013-10-09 10:20:00,34.75,34.77,34.72,34.75,26600.0,19.1451,19.1562,19.1286,19.1451,26600.0
2013-10-09 10:25:00,34.76,34.76,34.69,34.7,20700.0,19.1507,19.1507,19.1121,19.1176,20700.0
2013-10-09 10:30:00,34.69,34.75,34.68,34.71,40200.0,19.1121,19.1451,19.1066,19.1231,40200.0
2013-10-09 10:35:00,34.72,34.78,34.71,34.77,41900.0,19.1286,19.1617,19.1231,19.1562,41900.0
2013-10-09 10:40:00,34.77,34.79,34.69,34.7,31100.0,19.1562,19.1672,19.1121,19.1176,31100.0
2013-10-09 10:45:00,34.69,34.72,34.68,34.69,56700.0,19.1121,19.1286,19.1066,19.1121,56700.0
2013-10-09 10:50:00,34.69,34.71,34.67,34.68,51700.0,19.1121,19.1231,19.1011,19.1066,51700.0
2013-10-09 10:55:00,34.69,34.7,34.64,34.65,20300.0,19.1121,19.1176,19.0845,19.0901,20300.0
2013-10-09 11:00:00,34.65,34.66,34.63,34.65,35200.0,19.0901,19.0956,19.079,19.0901,35200.0
2013-10-09 11:05:00,34.66,34.7,34.64,34.64,28600.0,19.0956,19.1176,19.0845,19.0845,28600.0
2013-10-09 11:10:00,34.64,34.69,34.64,34.65,43100.0,19.0845,19.1121,19.0845,19.0901,43100.0
2013-10-09 11:15:00,34.65,34.66,34.64,34.65,28900.0,19.0901,19.0956,19.0845,19.0901,28900.0
2013-10-09 11:20:00,34.65,34.69,34.64,34.69,42700.0,19.0901,19.1121,19.0845,19.1121,42700.0
2013-10-09 11:25:00,34.69,34.7,34.65,34.67,30500.0,19.1121,19.1176,19.0901,19.1011,30500.0
2013-10-09 11:30:00,34.67,34.71,34.65,34.69,22900.0,19.1011,19.1231,19.0901,19.1121,22900.0
2013-10-09 11:35:00,34.69,34.69,34.65,34.65,23300.0,19.1121,19.1121,19.0901,19.0901,23300.0
2013-10-09 11:40:00,34.65,34.71,34.65,34.69,39700.0,19.0901,19.1231,19.0901,19.1121,39700.0
2013-10-09 11:45:00,34.7,34.71,34.68,34.7,23100.0,19.1176,19.1231,19.1066,19.1176,23100.0
2013-10-09 11:50:00,34.7,34.7,34.68,34.7,34600.0,19.1176,19.1176,19.1066,19.1176,34600.0
2013-10-09 11:55:00,34.7,34.72,34.7,34.71,49000.0,19.1176,19.1286,19.1176,19.1231,49000.0
2013-10-09 12:00:00,34.71,34.73,34.7,34.72,34900.0,19.1231,19.1341,19.1176,19.1286,34900.0
2013-10-09 12:05:00,34.71,34.71,34.69,34.7,21200.0,19.1231,19.1231,19.1121,19.1176,21200.0
2013-10-09 12:10:00,34.7,34.72,34.69,34.7,22100.0,19.1176,19.1286,19.1121,19.1176,22100.0
2013-10-09 12:15:00,34.7,34.74,34.7,34.72,21900.0,19.1176,19.1396,19.1176,19.1286,21900.0
2013-10-09 12:20:00,34.71,34.72,34.69,34.7,27200.0,19.1231,19.1286,19.1121,19.1176,27200.0
2013-10-09 12:25:00,34.7,34.73,34.69,34.73,52900.0,19.1176,19.1341,19.1121,19.1341,52900.0
2013-10-09 12:30:00,34.72,34.72,34.69,34.72,32600.0,19.1286,19.1286,19.1121,19.1286,32600.0
2013-10-09 12:35:00,34.71,34.73,34.7,34.7,33200.0,19.1231,19.1341,19.1176,19.1176,33200.0
2013-10-09 12:40:00,34.7,34.74,34.7,34.73,54400.0,19.1176,19.1396,19.1176,19.1341,54400.0
2013-10-09 12:45:00,34.73,34.73,34.68,34.69,38400.0,19.1341,19.1341,19.1066,19.1121,38400.0
2013-10-09 12:50:00,34.68,34.69,34.66,34.68,25700.0,19.1066,19.1121,19.0956,19.1066,25700.0
2013-10-09 12:55:00,34.68,34.69,34.63,34.65,38200.0,19.1066,19.1121,19.079,19.0901,38200.0
2013-10-09 13:00:00,34.65,34.69,34.65,34.68,24800.0,19.0901,19.1121,19.0901,19.1066,24800.0
2013-10-09 13:05:00,34.68,34.69,34.66,34.67,19700.0,19.1066,19.1121,19.0956,19.1011,19700.0
2013-10-09 13:10:00,34.67,34.68,34.65,34.67,15800.0,19.1011,19.1066,19.0901,19.1011,15800.0
2013-10-09 13:15:00,34.67,34.68,34.64,34.67,37000.0,19.1011,19.1066,19.0845,19.1011,37000.0
2013-10-09 13:20:00,34.67,34.72,34.65,34.72,48100.0,19.1011,19.1286,19.0901,19.1286,48100.0
2013-10-09 13:25:00,34.72,34.77,34.7,34.75,35100.0,19.1286,19.1562,19.1176,19.1451,35100.0
2013-10-09 13:30:00,34.76,34.77,34.73,34.73,12800.0,19.1507,19.1562,19.1341,19.1341,12800.0
2013-10-09 13:35:00,34.73,34.74,34.68,34.69,23400.0,19.1341,19.1396,19.1066,19.1121,23400.0
2013-10-09 13:40:00,34.69,34.74,34.69,34.73,16600.0,19.1121,19.1396,19.1121,19.1341,16600.0
2013-10-09 13:45:00,34.73,34.73,34.7,34.72,18300.0,19.1341,19.1341,19.1176,19.1286,18300.0
2013-10-09 13:50:00,34.72,34.75,34.71,34.75,11100.0,19.1286,19.1451,19.1231,19.1451,11100.0
2013-10-09 13:55:00,34.74,34.76,34.7,34.76,31900.0,19.1396,19.1507,19.1176,19.1507,31900.0
2013-10-09 14:00:00,34.75,34.75,34.67,34.72,45700.0,19.1451,19.1451,19.1011,19.1286,45700.0
2013-10-09 14:05:00,34.71,34.78,34.69,34.74,36400.0,19.1231,19.1617,19.1121,19.1396,36400.0
2013-10-09 14:10:00,34.75,34.77,34.69,34.69,22500.0,19.1451,19.1562,19.1121,19.1121,22500.0
2013-10-09 14:15:00,34.7,34.73,34.67,34.7,44400.0,19.1176,19.1341,19.1011,19.1176,44400.0
2013-10-09 14:20:00,34.7,34.77,34.68,34.7,32000.0,19.1176,19.1562,19.1066,19.1176,32000.0
2013-10-09 14:25:00,34.71,34.76,34.69,34.76,29800.0,19.1231,19.1507,19.1121,19.1507,29800.0
2013-10-09 14:30:00,34.75,34.85,34.74,34.82,46100.0,19.1451,19.2002,19.1396,19.1837,46100.0
2013-10-09 14:35:00,34.82,34.83,34.8,34.82,28800.0,19.1837,19.1892,19.1727,19.1837,28800.0
2013-10-09 14:40:00,34.81,34.82,34.78,34.81,22500.0,19.1782,19.1837,19.1617,19.1782,22500.0
2013-10-09 14:45:00,34.81,34.83,34.77,34.82,31800.0,19.1782,19.1892,19.1562,19.1837,31800.0
2013-10-09 14:50:00,34.81,34.83,34.8,34.8,27900.0,19.1782,19.1892,19.1727,19.1727,27900.0
2013-10-09 14:55:00,34.81,34.86,34.81,34.86,14200.0,19.1782,19.2058,19.1782,19.2058,14200.0
2013-10-09 15:00:00,34.85,34.86,34.77,34.79,42300.0,19.2002,19.2058,19.1562,19.1672,42300.0
2013-10-09 15:05:00,34.79,34.79,34.73,34.75,35900.0,19.1672,19.1672,19.1341,19.1451,35900.0
2013-10-09 15:10:00,34.75,34.78,34.74,34.76,24000.0,19.1451,19.1617,19.1396,19.1507,24000.0
2013-10-09 15:15:00,34.76,34.78,34.73,34.74,32100.0,19.1507,19.1617,19.1341,19.1396,32100.0
2013-10-09 15:20:00,34.75,34.8,34.73,34.78,71400.0,19.1451,19.1727,19.1341,19.1617,71400.0
2013-10-09 15:25:00,34.79,34.84,34.78,34.8,51900.0,19.1672,19.1947,19.1617,19.1727,51900.0
2013-10-09 15:30:00,34.79,34.85,34.79,34.8,59800.0,19.1672,19.2002,19.1672,19.1727,59800.0
2013-10-09 15:35:00,34.81,34.83,34.78,34.8,54100.0,19.1782,19.1892,19.1617,19.1727,54100.0
2013-10-09 15:40:00,34.8,34.82,34.78,34.81,61800.0,19.1727,19.1837,19.1617,19.1782,61800.0
2013-10-09 15:45:00,34.82,34.82,34.71,34.77,195000.0,19.1837,19.1837,19.1231,19.1562,195000.0
2013-10-09 15:50:00,34.77,34.83,34.74,34.79,170900.0,19.1562,19.1892,19.1396,19.1672,170900.0
2013-10-09 15:55:00,34.8,34.83,34.78,34.78,229700.0,19.1727,19.1892,19.1617,19.1617,229700.0
2013-10-10 09:30:00,35.06,35.14,34.95,34.96,105700.0,19.3159,19.36,19.2553,19.2608,105700.0
2013-10-10 09:35:00,34.98,35.1,34.98,35.09,28100.0,19.2719,19.338,19.2719,19.3325,28100.0
2013-10-10 09:40:00,35.08,35.18,35.08,35.13,38500.0,19.327,19.3821,19.327,19.3545,38500.0
2013-10-10 09:45:00,35.13,35.16,35.08,35.11,28600.0,19.3545,19.371,19.327,19.3435,28600.0
2013-10-10 09:50:00,35.11,35.11,35.05,35.05,27200.0,19.3435,19.3435,19.3104,19.3104,27200.0
2013-10-10 09:55:00,35.05,35.15,35.05,35.06,33200.0,19.3104,19.3655,19.3104,19.3159,33200.0
2013-10-10 10:00:00,35.06,35.06,34.98,35.06,39400.0,19.3159,19.3159,19.2719,19.3159,39400.0
2013-10-10 10:05:00,35.07,35.07,35.01,35.04,30900.0,19.3214,19.3214,19.2884,19.3049,30900.0
2013-10-10 10:10:00,35.03,35.03,34.88,34.92,48300.0,19.2994,19.2994,19.2168,19.2388,48300.0
2013-10-10 10:15:00,34.92,34.96,34.91,34.95,27600.0,19.2388,19.2608,19.2333,19.2553,27600.0
2013-10-10 10:20:00,34.95,35.0,34.95,35.0,27600.0,19.2553,19.2829,19.2553,19.2829,27600.0
2013-10-10 10:25:00,35.0,35.0,34.91,34.92,31500.0,19.2829,19.2829,19.2333,19.2388,31500.0
2013-10-10 10:30:00,34.92,34.92,34.87,34.9,27600.0,19.2388,19.2388,19.2113,19.2278,27600.0
2013-10-10 10:35:00,34.9,35.0,34.9,34.99,42200.0,19.2278,19.2829,19.2278,19.2774,42200.0
2013-10-10 10:40:00,34.98,35.03,34.98,35.01,26700.0,19.2719,19.2994,19.2719,19.2884,26700.0
2013-10-10 10:45:00,35.0,35.03,35.0,35.0,17500.0,19.2829,19.2994,19.2829,19.2829,17500.0
2013-10-10 10:50:00,35.01,35.01,34.94,34.95,40300.0,19.2884,19.2884,19.2498,19.2553,40300.0
2013-10-10 10:55:00,34.95,34.96,34.89,34.9,25200.0,19.2553,19.2608,19.2223,19.2278,25200.0
2013-10-10 11:00:00,34.9,34.94,34.86,34.94,52900.0,19.2278,19.2498,19.2058,19.2498,52900.0
2013-10-10 11:05:00,34.94,34.98,34.93,34.98,32700.0,19.2498,19.2719,19.2443,19.2719,32700.0
2013-10-10 11:10:00,34.98,35.04,34.98,35.04,28600.0,19.2719,19.3049,19.2719,19.3049,28600.0
2013-10-10 11:15:00,35.04,35.05,34.96,34.99,24300.0,19.3049,19.3104,19.2608,19.2774,24300.0
2013-10-10 11:20:00,34.99,35.02,34.98,35.01,19900.0,19.2774,19.2939,19.2719,19.2884,19900.0
2013-10-10 11:25:00,35.01,35.05,34.99,35.04,32500.0,19.2884,19.3104,19.2774,19.3049,32500.0
2013-10-10 11:30:00,35.04,35.1,35.03,35.09,42000.0,19.3049,19.338,19.2994,19.3325,42000.0
2013-10-10 11:35:00,35.1,35.17,35.09,35.16,41400.0,19.338,19.3765,19.3325,19.371,41400.0
2013-10-10 11:40:00,35.17,35.18,35.13,35.13,18600.0,19.3765,19.3821,19.3545,19.3545,18600.0
2013-10-10 11:45:00,35.13,35.18,35.13,35.18,26000.0,19.3545,19.3821,19.3545,19.3821,26000.0
2013-10-10 11:50:00,35.18,35.22,35.14,35.16,65700.0,19.3821,19.4041,19.36,19.371,65700.0
2013-10-10 11:55:00,35.16,35.22,35.16,35.21,55200.0,19.371,19.4041,19.371,19.3986,55200.0
2013-10-10 12:00:00,35.2,35.22,35.19,35.19,31800.0,19.3931,19.4041,19.3876,19.3876,31800.0
2013-10-10 12:05:00,35.2,35.22,35.19,35.19,17200.0,19.3931,19.4041,19.3876,19.3876,17200.0
2013-10-10 12:10:00,35.19,35.2,35.16,35.19,22700.0,19.3876,19.3931,19.371,19.3876,22700.0
2013-10-10 12:15:00,35.2,35.2,35.15,35.18,38300.0,19.3931,19.3931,19.3655,19.3821,38300.0
2013-10-10 12:20:00,35.17,35.19,35.16,35.19,17100.0,19.3765,19.3876,19.371,19.3876,17100.0
2013-10-10 12:25:00,35.19,35.2,35.17,35.19,29800.0,19.3876,19.3931,19.3765,19.3876,29800.0
2013-10-10 12:30:00,35.19,35.21,35.19,35.2,20600.0,19.3876,19.3986,19.3876,19.3931,20600.0
2013-10-10 12:35:00,35.2,35.2,35.16,35.16,19900.0,19.3931,19.3931,19.371,19.371,19900.0
2013-10-10 12:40:00,35.17,35.18,35.15,35.18,18300.0,19.3765,19.3821,19.3655,19.3821,18300.0
2013-10-10 12:45:00,35.17,35.18,35.12,35.13,34700.0,19.3765,19.3821,19.349,19.3545,34700.0
2013-10-10 12:50:00,35.13,35.15,35.13,35.13,30600.0,19.3545,19.3655,19.3545,19.3545,30600.0
2013-10-10 12:55:00,35.14,35.14,35.09,35.12,32000.0,19.36,19.36,19.3325,19.349,32000.0
2013-10-10 13:00:00,35.12,35.12,35.07,35.08,26600.0,19.349,19.349,19.3214,19.327,26600.0
2013-10-10 13:05:00,35.08,35.09,35.07,35.08,29000.0,19.327,19.3325,19.3214,19.327,29000.0
2013-10-10 13:10:00,35.07,35.09,35.06,35.06,50300.0,19.3214,19.3325,19.3159,19.3159,50300.0
2013-10-10 13:15:00,35.06,35.07,35.05,35.05,23600.0,19.3159,19.3214,19.3104,19.3104,23600.0
2013-10-10 13:20:00,35.05,35.06,35.04,35.05,16200.0,19.3104,19.3159,19.3049,19.3104,16200.0
2013-10-10 13:25:00,35.04,35.06,35.01,35.04,57400.0,19.3049,19.3159,19.2884,19.3049,57400.0
2013-10-10 13:30:00,35.05,35.08,35.04,35.08,36800.0,19.3104,19.327,19.3049,19.327,36800.0
2013-10-10 13:35:00,35.07,35.13,35.07,35.11,23800.0,19.3214,19.3545,19.3214,19.3435,23800.0
2013-10-10 13:40:00,35.11,35.17,35.11,35.17,67800.0,19.3435,19.3765,19.3435,19.3765,67800.0
2013-10-10 13:45:00,35.17,35.18,35.14,35.18,28100.0,19.3765,19.3821,19.36,19.3821,28100.0
2013-10-10 13:50:00,35.18,35.21,35.18,35.19,28800.0,19.3821,19.3986,19.3821,19.3876,28800.0
2013-10-10 13:55:00,35.2,35.2,35.17,35.18,32400.0,19.3931,19.3931,19.3765,19.3821,32400.0
2013-10-10 14:00:00,35.18,35.2,35.16,35.18,32400.0,19.3821,19.3931,19.371,19.3821,32400.0
2013-10-10 14:05:00,35.18,35.19,35.13,35.13,30000.0,19.3821,19.3876,19.3545,19.3545,30000.0
2013-10-10 14:10:00,35.13,35.14,35.11,35.12,22200.0,19.3545,19.36,19.3435,19.349,22200.0
2013-10-10 14:15:00,35.12,35.13,35.08,35.08,27700.0,19.349,19.3545,19.327,19.327,27700.0
2013-10-10 14:20:00,35.08,35.15,35.07,35.15,94000.0,19.327,19.3655,19.3214,19.3655,94000.0
2013-10-10 14:25:00,35.14,35.15,35.1,35.1,12500.0,19.36,19.3655,19.338,19.338,12500.0
2013-10-10 14:30:00,35.1,35.11,35.07,35.1,35600.0,19.338,19.3435,19.3214,19.338,35600.0
2013-10-10 14:35:00,35.1,35.11,35.08,35.08,11900.0,19.338,19.3435,19.327,19.327,11900.0
2013-10-10 14:40:00,35.09,35.1,35.05,35.09,49600.0,19.3325,19.338,19.3104,19.3325,49600.0
2013-10-10 14:45:00,35.11,35.11,35.08,35.09,21800.0,19.3435,19.3435,19.327,19.3325,21800.0
2013-10-10 14:50:00,35.1,35.13,35.09,35.12,28500.0,19.338,19.3545,19.3325,19.349,28500.0
2013-10-10 14:55:00,35.13,35.13,35.1,35.12,23700.0,19.3545,19.3545,19.338,19.349,23700.0
2013-10-10 15:00:00,35.11,35.19,35.11,35.18,54800.0,19.3435,19.3876,19.3435,19.3821,54800.0
2013-10-10 15:05:00,35.18,35.22,35.18,35.2,48700.0,19.3821,19.4041,19.3821,19.3931,48700.0
2013-10-10 15:10:00,35.2,35.25,35.19,35.25,42400.0,19.3931,19.4206,19.3876,19.4206,42400.0
2013-10-10 15:15:00,35.25,35.25,35.19,35.19,29100.0,19.4206,19.4206,19.3876,19.3876,29100.0
2013-10-10 15:20:00,35.19,35.21,35.17,35.21,52300.0,19.3876,19.3986,19.3765,19.3986,52300.0
2013-10-10 15:25:00,35.21,35.24,35.21,35.22,25500.0,19.3986,19.4151,19.3986,19.4041,25500.0
2013-10-10 15:30:00,35.21,35.22,35.2,35.2,51800.0,19.3986,19.4041,19.3931,19.3931,51800.0
2013-10-10 15:35:00,35.2,35.22,35.17,35.22,73900.0,19.3931,19.4041,19.3765,19.4041,73900.0
2013-10-10 15:40:00,35.22,35.26,35.22,35.25,64700.0,19.4041,19.4261,19.4041,19.4206,64700.0
2013-10-10 15:45:00,35.25,35.29,35.21,35.22,117500.0,19.4206,19.4427,19.3986,19.4041,117500.0
2013-10-10 15:50:00,35.23,35.26,35.21,35.25,107900.0,19.4096,19.4261,19.3986,19.4206,107900.0
2013-10-10 15:55:00,35.25,35.27,35.22,35.26,312800.0,19.4206,19.4316,19.4041,19.4261,312800.0
2013-10-11 09:30:00,35.13,35.28,35.11,35.27,73100.0,19.3545,19.4371,19.3435,19.4316,73100.0
2013-10-11 09:35:00,35.28,35.31,35.22,35.24,29100.0,19.4371,19.4537,19.4041,19.4151,29100.0
2013-10-11 09:40:00,35.23,35.25,35.12,35.15,63600.0,19.4096,19.4206,19.349,19.3655,63600.0
2013-10-11 09:45:00,35.15,35.16,35.02,35.04,43200.0,19.3655,19.371,19.2939,19.3049,43200.0
2013-10-11 09:50:00,35.03,35.05,34.98,35.04,42300.0,19.2994,19.3104,19.2719,19.3049,42300.0
2013-10-11 09:55:00,35.05,35.1,35.02,35.08,21000.0,19.3104,19.338,19.2939,19.327,21000.0
2013-10-11 10:00:00,35.08,35.09,35.02,35.02,22900.0,19.327,19.3325,19.2939,19.2939,22900.0
2013-10-11 10:05:00,35.02,35.12,35.02,35.12,21000.0,19.2939,19.349,19.2939,19.349,21000.0
2013-10-11 10:10:00,35.12,35.15,35.08,35.1,30900.0,19.349,19.3655,19.327,19.338,30900.0
2013-10-11 10:15:00,35.1,35.12,35.07,35.08,33500.0,19.338,19.349,19.3214,19.327,33500.0
2013-10-11 10:20:00,35.08,35.11,35.05,35.11,26200.0,19.327,19.3435,19.3104,19.3435,26200.0
2013-10-11 10:25:00,35.11,35.11,35.09,35.09,48800.0,19.3435,19.3435,19.3325,19.3325,48800.0
2013-10-11 10:30:00,35.1,35.12,35.09,35.09,39100.0,19.338,19.349,19.3325,19.3325,39100.0
2013-10-11 10:35:00,35.09,35.12,35.09,35.12,47200.0,19.3325,19.349,19.3325,19.349,47200.0
2013-10-11 10:40:00,35.12,35.14,35.1,35.14,41900.0,19.349,19.36,19.338,19.36,41900.0
2013-10-11 10:45:00,35.14,35.15,35.12,35.13,18000.0,19.36,19.3655,19.349,19.3545,18000.0
2013-10-11 10:50:00,35.12,35.12,35.1,35.12,36000.0,19.349,19.349,19.338,19.349,36000.0
2013-10-11 10:55:00,35.11,35.16,35.09,35.16,45800.0,19.3435,19.371,19.3325,19.371,45800.0
2013-10-11 11:00:00,35.15,35.16,35.13,35.13,38900.0,19.3655,19.371,19.3545,19.3545,38900.0
2013-10-11 11:05:00,35.13,35.14,35.11,35.12,19600.0,19.3545,19.36,19.3435,19.349,19600.0
2013-10-11 11:10:00,35.12,35.17,35.11,35.17,40000.0,19.349,19.3765,19.3435,19.3765,40000.0
2013-10-11 11:15:00,35.18,35.2,35.18,35.18,34600.0,19.3821,19.3931,19.3821,19.3821,34600.0
2013-10-11 11:20:00,35.19,35.19,35.15,35.18,44900.0,19.3876,19.3876,19.3655,19.3821,44900.0
2013-10-11 11:25:00,35.18,35.23,35.17,35.23,45600.0,19.3821,19.4096,19.3765,19.4096,45600.0
2013-10-11 11:30:00,35.22,35.28,35.2,35.27,36300.0,19.4041,19.4371,19.3931,19.4316,36300.0
2013-10-11 11:35:00,35.27,35.37,35.27,35.35,26800.0,19.4316,19.4867,19.4316,19.4757,26800.0
2013-10-11 11:40:00,35.36,35.39,35.34,35.38,41900.0,19.4812,19.4977,19.4702,19.4922,41900.0
2013-10-11 11:45:00,35.37,35.4,35.34,35.34,27600.0,19.4867,19.5033,19.4702,19.4702,27600.0
2013-10-11 11:50:00,35.35,35.37,35.34,35.37,19200.0,19.4757,19.4867,19.4702,19.4867,19200.0
2013-10-11 11:55:00,35.36,35.37,35.34,35.37,15900.0,19.4812,19.4867,19.4702,19.4867,15900.0
2013-10-11 12:00:00,35.37,35.41,35.36,35.4,39500.0,19.4867,19.5088,19.4812,19.5033,39500.0
2013-10-11 12:05:00,35.4,35.4,35.36,35.4,96400.0,19.5033,19.5033,19.4812,19.5033,96400.0
2013-10-11 12:10:00,35.4,35.47,35.38,35.47,43300.0,19.5033,19.5418,19.4922,19.5418,43300.0
2013-10-11 12:15:00,35.47,35.47,35.43,35.46,17300.0,19.5418,19.5418,19.5198,19.5363,17300.0
2013-10-11 12:20:00,35.46,35.54,35.46,35.54,41500.0,19.5363,19.5804,19.5363,19.5804,41500.0
2013-10-11 12:25:00,35.53,35.54,35.51,35.53,27100.0,19.5749,19.5804,19.5639,19.5749,27100.0
2013-10-11 12:30:00,35.54,35.59,35.51,35.51,57500.0,19.5804,19.6079,19.5639,19.5639,57500.0
2013-10-11 12:35:00,35.51,35.53,35.51,35.52,11900.0,19.5639,19.5749,19.5639,19.5694,11900.0
2013-10-11 12:40:00,35.52,35.53,35.51,35.52,21100.0,19.5694,19.5749,19.5639,19.5694,21100.0
2013-10-11 12:45:00,35.52,35.55,35.52,35.53,24600.0,19.5694,19.5859,19.5694,19.5749,24600.0
2013-10-11 12:50:00,35.53,35.53,35.5,35.52,17200.0,19.5749,19.5749,19.5584,19.5694,17200.0
2013-10-11 12:55:00,35.52,35.52,35.5,35.5,17400.0,19.5694,19.5694,19.5584,19.5584,17400.0
2013-10-11 13:00:00,35.5,35.52,35.5,35.52,23200.0,19.5584,19.5694,19.5584,19.5694,23200.0
2013-10-11 13:05:00,35.52,35.55,35.51,35.53,50500.0,19.5694,19.5859,19.5639,19.5749,50500.0
2013-10-11 13:10:00,35.54,35.57,35.54,35.57,18400.0,19.5804,19.5969,19.5804,19.5969,18400.0
2013-10-11 13:15:00,35.56,35.57,35.49,35.49,20700.0,19.5914,19.5969,19.5528,19.5528,20700.0
2013-10-11 13:20:00,35.49,35.53,35.49,35.51,20300.0,19.5528,19.5749,19.5528,19.5639,20300.0
2013-10-11 13:25:00,35.51,35.54,35.51,35.52,18900.0,19.5639,19.5804,19.5639,19.5694,18900.0
2013-10-11 13:30:00,35.52,35.52,35.49,35.5,24300.0,19.5694,19.5694,19.5528,19.5584,24300.0
2013-10-11 13:35:00,35.49,35.5,35.45,35.46,23100.0,19.5528,19.5584,19.5308,19.5363,23100.0
2013-10-11 13:40:00,35.46,35.46,35.43,35.45,28800.0,19.5363,19.5363,19.5198,19.5308,28800.0
2013-10-11 13:45:00,35.45,35.46,35.45,35.45,15300.0,19.5308,19.5363,19.5308,19.5308,15300.0
2013-10-11 13:50:00,35.45,35.5,35.45,35.49,17400.0,19.5308,19.5584,19.5308,19.5528,17400.0
2013-10-11 13:55:00,35.49,35.58,35.49,35.58,40500.0,19.5528,19.6024,19.5528,19.6024,40500.0
2013-10-11 14:00:00,35.58,35.58,35.53,35.55,19800.0,19.6024,19.6024,19.5749,19.5859,19800.0
2013-10-11 14:05:00,35.55,35.58,35.55,35.58,13800.0,19.5859,19.6024,19.5859,19.6024,13800.0
2013-10-11 14:10:00,35.58,35.59,35.55,35.55,11200.0,19.6024,19.6079,19.5859,19.5859,11200.0
2013-10-11 14:15:00,35.55,35.57,35.53,35.55,21800.0,19.5859,19.5969,19.5749,19.5859,21800.0
2013-10-11 14:20:00,35.55,35.55,35.51,35.52,16100.0,19.5859,19.5859,19.5639,19.5694,16100.0
2013-10-11 14:25:00,35.51,35.51,35.47,35.47,22200.0,19.5639,19.5639,19.5418,19.5418,22200.0
2013-10-11 14:30:00,35.47,35.47,35.45,35.47,10800.0,19.5418,19.5418,19.5308,19.5418,10800.0
2013-10-11 14:35:00,35.46,35.49,35.46,35.48,40700.0,19.5363,19.5528,19.5363,19.5473,40700.0
2013-10-11 14:40:00,35.47,35.5,35.46,35.48,24200.0,19.5418,19.5584,19.5363,19.5473,24200.0
2013-10-11 14:45:00,35.48,35.49,35.46,35.48,49300.0,19.5473,19.5528,19.5363,19.5473,49300.0
2013-10-11 14:50:00,35.47,35.48,35.43,35.44,11100.0,19.5418,19.5473,19.5198,19.5253,11100.0
2013-10-11 14:55:00,35.44,35.47,35.43,35.47,14100.0,19.5253,19.5418,19.5198,19.5418,14100.0
2013-10-11 15:00:00,35.47,35.48,35.43,35.45,41500.0,19.5418,19.5473,19.5198,19.5308,41500.0
2013-10-11 15:05:00,35.45,35.45,35.42,35.44,20900.0,19.5308,19.5308,19.5143,19.5253,20900.0
2013-10-11 15:10:00,35.44,35.46,35.41,35.41,28700.0,19.5253,19.5363,19.5088,19.5088,28700.0
2013-10-11 15:15:00,35.41,35.44,35.4,35.43,27700.0,19.5088,19.5253,19.5033,19.5198,27700.0
2013-10-11 15:20:00,35.44,35.46,35.41,35.45,35800.0,19.5253,19.5363,19.5088,19.5308,35800.0
2013-10-11 15:25:00,35.44,35.46,35.43,35.45,23100.0,19.5253,19.5363,19.5198,19.5308,23100.0
2013-10-11 15:30:00,35.44,35.49,35.44,35.44,32200.0,19.5253,19.5528,19.5253,19.5253,32200.0
2013-10-11 15:35:00,35.43,35.44,35.4,35.41,26000.0,19.5198,19.5253,19.5033,19.5088,26000.0
2013-10-11 15:40:00,35.41,35.44,35.4,35.43,203500.0,19.5088,19.5253,19.5033,19.5198,203500.0
2013-10-11 15:45:00,35.43,35.46,35.41,35.43,58700.0,19.5198,19.5363,19.5088,19.5198,58700.0
2013-10-11 15:50:00,35.42,35.43,35.37,35.37,212900.0,19.5143,19.5198,19.4867,19.4867,212900.0
2013-10-11 15:55:00,35.37,35.49,35.37,35.48,225900.0,19.4867,19.5528,19.4867,19.5473,225900.0
2013-10-14 09:30:00,35.4,35.46,35.23,35.32,101900.0,19.5033,19.5363,19.4096,19.4592,101900.0
2013-10-14 09:35:00,35.34,35.41,35.3,35.36,27100.0,19.4702,19.5088,19.4482,19.4812,27100.0
2013-10-14 09:40:00,35.36,35.36,35.27,35.3,31300.0,19.4812,19.4812,19.4316,19.4482,31300.0
2013-10-14 09:45:00,35.32,35.34,35.27,35.34,26200.0,19.4592,19.4702,19.4316,19.4702,26200.0
2013-10-14 09:50:00,35.34,35.39,35.29,35.29,36700.0,19.4702,19.4977,19.4427,19.4427,36700.0
2013-10-14 09:55:00,35.29,35.31,35.25,35.25,33300.0,19.4427,19.4537,19.4206,19.4206,33300.0
2013-10-14 10:00:00,35.26,35.26,35.16,35.21,99800.0,19.4261,19.4261,19.371,19.3986,99800.0
2013-10-14 10:05:00,35.21,35.23,35.18,35.22,22100.0,19.3986,19.4096,19.3821,19.4041,22100.0
2013-10-14 10:10:00,35.22,35.26,35.21,35.21,25800.0,19.4041,19.4261,19.3986,19.3986,25800.0
2013-10-14 10:15:00,35.2,35.22,35.19,35.2,59800.0,19.3931,19.4041,19.3876,19.3931,59800.0
2013-10-14 10:20:00,35.21,35.22,35.19,35.2,62300.0,19.3986,19.4041,19.3876,19.3931,62300.0
2013-10-14 10:25:00,35.19,35.2,35.15,35.19,36700.0,19.3876,19.3931,19.3655,19.3876,36700.0
2013-10-14 10:30:00,35.18,35.2,35.18,35.18,80400.0,19.3821,19.3931,19.3821,19.3821,80400.0
2013-10-14 10:35:00,35.18,35.2,35.18,35.2,34300.0,19.3821,19.3931,19.3821,19.3931,34300.0
2013-10-14 10:40:00,35.2,35.21,35.18,35.18,33400.0,19.3931,19.3986,19.3821,19.3821,33400.0
2013-10-14 10:45:00,35.18,35.23,35.18,35.2,67800.0,19.3821,19.4096,19.3821,19.3931,67800.0
2013-10-14 10:50:00,35.2,35.2,35.11,35.12,51700.0,19.3931,19.3931,19.3435,19.349,51700.0
2013-10-14 10:55:00,35.12,35.16,35.11,35.15,48600.0,19.349,19.371,19.3435,19.3655,48600.0
2013-10-14 11:00:00,35.15,35.17,35.12,35.13,67300.0,19.3655,19.3765,19.349,19.3545,67300.0
2013-10-14 11:05:00,35.13,35.13,35.09,35.09,60100.0,19.3545,19.3545,19.3325,19.3325,60100.0
2013-10-14 11:10:00,35.1,35.15,35.09,35.12,57500.0,19.338,19.3655,19.3325,19.349,57500.0
2013-10-14 11:15:00,35.13,35.15,35.11,35.15,65000.0,19.3545,19.3655,19.3435,19.3655,65000.0
2013-10-14 11:20:00,35.14,35.16,35.14,35.15,24800.0,19.36,19.371,19.36,19.3655,24800.0
2013-10-14 11:25:00,35.15,35.15,35.11,35.12,50000.0,19.3655,19.3655,19.3435,19.349,50000.0
2013-10-14 11:30:00,35.12,35.13,35.07,35.09,60900.0,19.349,19.3545,19.3214,19.3325,60900.0
2013-10-14 11:35:00,35.09,35.16,35.09,35.14,42400.0,19.3325,19.371,19.3325,19.36,42400.0
2013-10-14 11:40:00,35.15,35.16,35.13,35.15,181200.0,19.3655,19.371,19.3545,19.3655,181200.0
2013-10-14 11:45:00,35.16,35.22,35.16,35.22,33800.0,19.371,19.4041,19.371,19.4041,33800.0
2013-10-14 11:50:00,35.22,35.25,35.21,35.21,60600.0,19.4041,19.4206,19.3986,19.3986,60600.0
2013-10-14 11:55:00,35.2,35.22,35.19,35.22,100800.0,19.3931,19.4041,19.3876,19.4041,100800.0
2013-10-14 12:00:00,35.22,35.28,35.21,35.28,142100.0,19.4041,19.4371,19.3986,19.4371,142100.0
2013-10-14 12:05:00,35.28,35.32,35.26,35.28,63600.0,19.4371,19.4592,19.4261,19.4371,63600.0
2013-10-14 12:10:00,35.28,35.31,35.27,35.27,37900.0,19.4371,19.4537,19.4316,19.4316,37900.0
2013-10-14 12:15:00,35.27,35.29,35.26,35.29,27400.0,19.4316,19.4427,19.4261,19.4427,27400.0
2013-10-14 12:20:00,35.29,35.29,35.27,35.28,18300.0,19.4427,19.4427,19.4316,19.4371,18300.0
2013-10-14 12:25:00,35.28,35.29,35.24,35.25,22600.0,19.4371,19.4427,19.4151,19.4206,22600.0
2013-10-14 12:30:00,35.26,35.26,35.23,35.24,7900.0,19.4261,19.4261,19.4096,19.4151,7900.0
2013-10-14 12:35:00,35.23,35.26,35.23,35.25,30400.0,19.4096,19.4261,19.4096,19.4206,30400.0
2013-10-14 12:40:00,35.25,35.25,35.22,35.25,41600.0,19.4206,19.4206,19.4041,19.4206,41600.0
2013-10-14 12:45:00,35.25,35.26,35.21,35.26,54700.0,19.4206,19.4261,19.3986,19.4261,54700.0
2013-10-14 12:50:00,35.26,35.26,35.21,35.22,29400.0,19.4261,19.4261,19.3986,19.4041,29400.0
2013-10-14 12:55:00,35.22,35.27,35.21,35.27,29700.0,19.4041,19.4316,19.3986,19.4316,29700.0
2013-10-14 13:00:00,35.27,35.27,35.24,35.25,30800.0,19.4316,19.4316,19.4151,19.4206,30800.0
2013-10-14 13:05:00,35.25,35.29,35.2,35.29,197200.0,19.4206,19.4427,19.3931,19.4427,197200.0
2013-10-14 13:10:00,35.29,35.31,35.26,35.27,73400.0,19.4427,19.4537,19.4261,19.4316,73400.0
2013-10-14 13:15:00,35.26,35.31,35.26,35.3,79900.0,19.4261,19.4537,19.4261,19.4482,79900.0
2013-10-14 13:20:00,35.3,35.3,35.27,35.3,101000.0,19.4482,19.4482,19.4316,19.4482,101000.0
2013-10-14 13:25:00,35.3,35.3,35.29,35.3,24200.0,19.4482,19.4482,19.4427,19.4482,24200.0
2013-10-14 13:30:00,35.3,35.33,35.29,35.33,46500.0,19.4482,19.4647,19.4427,19.4647,46500.0
2013-10-14 13:35:00,35.33,35.33,35.31,35.33,49000.0,19.4647,19.4647,19.4537,19.4647,49000.0
2013-10-14 13:40:00,35.32,35.33,35.29,35.3,81400.0,19.4592,19.4647,19.4427,19.4482,81400.0
2013-10-14 13:45:00,35.3,35.31,35.28,35.29,46800.0,19.4482,19.4537,19.4371,19.4427,46800.0
2013-10-14 13:50:00,35.29,35.29,35.25,35.25,50500.0,19.4427,19.4427,19.4206,19.4206,50500.0
2013-10-14 13:55:00,35.26,35.26,35.23,35.23,46400.0,19.4261,19.4261,19.4096,19.4096,46400.0
2013-10-14 14:00:00,35.24,35.29,35.23,35.27,97900.0,19.4151,19.4427,19.4096,19.4316,97900.0
2013-10-14 14:05:00,35.27,35.33,35.27,35.3,129200.0,19.4316,19.4647,19.4316,19.4482,129200.0
2013-10-14 14:10:00,35.3,35.31,35.25,35.3,151500.0,19.4482,19.4537,19.4206,19.4482,151500.0
2013-10-14 14:15:00,35.31,35.32,35.3,35.31,52700.0,19.4537,19.4592,19.4482,19.4537,52700.0
2013-10-14 14:20:00,35.31,35.32,35.29,35.3,34700.0,19.4537,19.4592,19.4427,19.4482,34700.0
2013-10-14 14:25:00,35.3,35.32,35.28,35.32,57300.0,19.4482,19.4592,19.4371,19.4592,57300.0
2013-10-14 14:30:00,35.32,35.32,35.3,35.31,37800.0,19.4592,19.4592,19.4482,19.4537,37800.0
2013-10-14 14:35:00,35.3,35.32,35.3,35.31,66700.0,19.4482,19.4592,19.4482,19.4537,66700.0
2013-10-14 14:40:00,35.31,35.32,35.23,35.24,187600.0,19.4537,19.4592,19.4096,19.4151,187600.0
2013-10-14 14:45:00,35.25,35.27,35.24,35.27,91500.0,19.4206,19.4316,19.4151,19.4316,91500.0
2013-10-14 14:50:00,35.27,35.29,35.26,35.26,31300.0,19.4316,19.4427,19.4261,19.4261,31300.0
2013-10-14 14:55:00,35.27,35.27,35.25,35.26,39100.0,19.4316,19.4316,19.4206,19.4261,39100.0
2013-10-14 15:00:00,35.26,35.27,35.22,35.27,71800.0,19.4261,19.4316,19.4041,19.4316,71800.0
2013-10-14 15:05:00,35.27,35.31,35.25,35.3,111500.0,19.4316,19.4537,19.4206,19.4482,111500.0
2013-10-14 15:10:00,35.31,35.31,35.23,35.26,118500.0,19.4537,19.4537,19.4096,19.4261,118500.0
2013-10-14 15:15:00,35.26,35.27,35.22,35.22,28200.0,19.4261,19.4316,19.4041,19.4041,28200.0
2013-10-14 15:20:00,35.22,35.25,35.2,35.24,83800.0,19.4041,19.4206,19.3931,19.4151,83800.0
2013-10-14 15:25:00,35.24,35.25,35.21,35.22,42800.0,19.4151,19.4206,19.3986,19.4041,42800.0
2013-10-14 15:30:00,35.22,35.25,35.19,35.19,112800.0,19.4041,19.4206,19.3876,19.3876,112800.0
2013-10-14 15:35:00,35.19,35.23,35.17,35.18,82000.0,19.3876,19.4096,19.3765,19.3821,82000.0
2013-10-14 15:40:00,35.18,35.22,35.18,35.22,100200.0,19.3821,19.4041,19.3821,19.4041,100200.0
2013-10-14 15:45:00,35.22,35.23,35.16,35.19,81700.0,19.4041,19.4096,19.371,19.3876,81700.0
2013-10-14 15:50:00,35.19,35.25,35.19,35.25,101000.0,19.3876,19.4206,19.3876,19.4206,101000.0
2013-10-14 15:55:00,35.25,35.25,35.19,35.24,337000.0,19.4206,19.4206,19.3876,19.4151,337000.0
2013-10-15 09:30:00,35.15,35.26,35.12,35.23,76900.0,19.3655,19.4261,19.349,19.4096,76900.0
2013-10-15 09:35:00,35.23,35.25,35.13,35.15,105900.0,19.4096,19.4206,19.3545,19.3655,105900.0
2013-10-15 09:40:00,35.16,35.18,35.12,35.13,31100.0,19.371,19.3821,19.349,19.3545,31100.0
2013-10-15 09:45:00,35.14,35.19,35.13,35.16,37000.0,19.36,19.3876,19.3545,19.371,37000.0
2013-10-15 09:50:00,35.18,35.22,35.16,35.18,45900.0,19.3821,19.4041,19.371,19.3821,45900.0
2013-10-15 09:55:00,35.17,35.22,35.16,35.19,44300.0,19.3765,19.4041,19.371,19.3876,44300.0
2013-10-15 10:00:00,35.19,35.19,35.14,35.18,43700.0,19.3876,19.3876,19.36,19.3821,43700.0
2013-10-15 10:05:00,35.17,35.22,35.16,35.22,49300.0,19.3765,19.4041,19.371,19.4041,49300.0
2013-10-15 10:10:00,35.22,35.22,35.18,35.21,46000.0,19.4041,19.4041,19.3821,19.3986,46000.0
2013-10-15 10:15:00,35.21,35.25,35.18,35.19,67000.0,19.3986,19.4206,19.3821,19.3876,67000.0
2013-10-15 10:20:00,35.19,35.19,35.11,35.15,61300.0,19.3876,19.3876,19.3435,19.3655,61300.0
2013-10-15 10:25:00,35.15,35.24,35.12,35.24,69600.0,19.3655,19.4151,19.349,19.4151,69600.0
2013-10-15 10:30:00,35.24,35.26,35.23,35.25,73300.0,19.4151,19.4261,19.4096,19.4206,73300.0
2013-10-15 10:35:00,35.25,35.27,35.24,35.26,26700.0,19.4206,19.4316,19.4151,19.4261,26700.0
2013-10-15 10:40:00,35.27,35.27,35.21,35.24,80000.0,19.4316,19.4316,19.3986,19.4151,80000.0
2013-10-15 10:45:00,35.24,35.28,35.23,35.26,47200.0,19.4151,19.4371,19.4096,19.4261,47200.0
2013-10-15 10:50:00,35.25,35.28,35.25,35.28,43500.0,19.4206,19.4371,19.4206,19.4371,43500.0
2013-10-15 10:55:00,35.28,35.28,35.22,35.23,82600.0,19.4371,19.4371,19.4041,19.4096,82600.0
2013-10-15 11:00:00,35.23,35.25,35.2,35.24,50300.0,19.4096,19.4206,19.3931,19.4151,50300.0
2013-10-15 11:05:00,35.25,35.29,35.21,35.24,46000.0,19.4206,19.4427,19.3986,19.4151,46000.0
2013-10-15 11:10:00,35.24,35.33,35.23,35.3,106200.0,19.4151,19.4647,19.4096,19.4482,106200.0
2013-10-15 11:15:00,35.3,35.32,35.24,35.32,79800.0,19.4482,19.4592,19.4151,19.4592,79800.0
2013-10-15 11:20:00,35.32,35.36,35.31,35.36,41300.0,19.4592,19.4812,19.4537,19.4812,41300.0
2013-10-15 11:25:00,35.37,35.43,35.34,35.41,116900.0,19.4867,19.5198,19.4702,19.5088,116900.0
2013-10-15 11:30:00,35.4,35.41,35.33,35.33,49700.0,19.5033,19.5088,19.4647,19.4647,49700.0
2013-10-15 11:35:00,35.33,35.35,35.3,35.3,63900.0,19.4647,19.4757,19.4482,19.4482,63900.0
2013-10-15 11:40:00,35.31,35.32,35.25,35.29,212700.0,19.4537,19.4592,19.4206,19.4427,212700.0
2013-10-15 11:45:00,35.3,35.32,35.3,35.32,79300.0,19.4482,19.4592,19.4482,19.4592,79300.0
2013-10-15 11:50:00,35.32,35.32,35.29,35.3,170100.0,19.4592,19.4592,19.4427,19.4482,170100.0
2013-10-15 11:55:00,35.3,35.3,35.23,35.26,67800.0,19.4482,19.4482,19.4096,19.4261,67800.0
2013-10-15 12:00:00,35.27,35.27,35.24,35.24,32600.0,19.4316,19.4316,19.4151,19.4151,32600.0
2013-10-15 12:05:00,35.25,35.3,35.22,35.29,48400.0,19.4206,19.4482,19.4041,19.4427,48400.0
2013-10-15 12:10:00,35.29,35.33,35.29,35.32,39300.0,19.4427,19.4647,19.4427,19.4592,39300.0
2013-10-15 12:15:00,35.33,35.33,35.27,35.33,56300.0,19.4647,19.4647,19.4316,19.4647,56300.0
2013-10-15 12:20:00,35.33,35.35,35.33,35.34,111800.0,19.4647,19.4757,19.4647,19.4702,111800.0
2013-10-15 12:25:00,35.34,35.34,35.22,35.22,86500.0,19.4702,19.4702,19.4041,19.4041,86500.0
2013-10-15 12:30:00,35.23,35.25,35.21,35.25,35300.0,19.4096,19.4206,19.3986,19.4206,35300.0
2013-10-15 12:35:00,35.25,35.28,35.23,35.28,50500.0,19.4206,19.4371,19.4096,19.4371,50500.0
2013-10-15 12:40:00,35.28,35.31,35.27,35.31,31400.0,19.4371,19.4537,19.4316,19.4537,31400.0
2013-10-15 12:45:00,35.31,35.31,35.29,35.3,35800.0,19.4537,19.4537,19.4427,19.4482,35800.0
2013-10-15 12:50:00,35.3,35.3,35.27,35.27,28000.0,19.4482,19.4482,19.4316,19.4316,28000.0
2013-10-15 12:55:00,35.28,35.3,35.27,35.28,36500.0,19.4371,19.4482,19.4316,19.4371,36500.0
2013-10-15 13:00:00,35.27,35.3,35.25,35.25,44300.0,19.4316,19.4482,19.4206,19.4206,44300.0
2013-10-15 13:05:00,35.25,35.27,35.24,35.27,24100.0,19.4206,19.4316,19.4151,19.4316,24100.0
2013-10-15 13:10:00,35.27,35.27,35.25,35.26,51600.0,19.4316,19.4316,19.4206,19.4261,51600.0
2013-10-15 13:15:00,35.26,35.26,35.2,35.21,56900.0,19.4261,19.4261,19.3931,19.3986,56900.0
2013-10-15 13:20:00,35.22,35.22,35.17,35.17,26000.0,19.4041,19.4041,19.3765,19.3765,26000.0
2013-10-15 13:25:00,35.17,35.17,35.15,35.16,58400.0,19.3765,19.3765,19.3655,19.371,58400.0
2013-10-15 13:30:00,35.15,35.18,35.14,35.18,43200.0,19.3655,19.3821,19.36,19.3821,43200.0
2013-10-15 13:35:00,35.19,35.21,35.18,35.18,53600.0,19.3876,19.3986,19.3821,19.3821,53600.0
2013-10-15 13:40:00,35.18,35.18,35.16,35.16,33800.0,19.3821,19.3821,19.371,19.371,33800.0
2013-10-15 13:45:00,35.16,35.18,35.16,35.17,21800.0,19.371,19.3821,19.371,19.3765,21800.0
2013-10-15 13:50:00,35.18,35.2,35.17,35.2,18200.0,19.3821,19.3931,19.3765,19.3931,18200.0
2013-10-15 13:55:00,35.19,35.21,35.17,35.18,52400.0,19.3876,19.3986,19.3765,19.3821,52400.0
2013-10-15 14:00:00,35.18,35.19,35.17,35.18,35900.0,19.3821,19.3876,19.3765,19.3821,35900.0
2013-10-15 14:05:00,35.18,35.18,35.16,35.16,53300.0,19.3821,19.3821,19.371,19.371,53300.0
2013-10-15 14:10:00,35.16,35.16,35.13,35.14,39000.0,19.371,19.371,19.3545,19.36,39000.0
2013-10-15 14:15:00,35.14,35.18,35.14,35.18,50500.0,19.36,19.3821,19.36,19.3821,50500.0
2013-10-15 14:20:00,35.18,35.18,35.11,35.12,77300.0,19.3821,19.3821,19.3435,19.349,77300.0
2013-10-15 14:25:00,35.11,35.11,35.05,35.08,77100.0,19.3435,19.3435,19.3104,19.327,77100.0
2013-10-15 14:30:00,35.07,35.12,35.07,35.11,37500.0,19.3214,19.349,19.3214,19.3435,37500.0
2013-10-15 14:35:00,35.1,35.11,35.0,35.04,144800.0,19.338,19.3435,19.2829,19.3049,144800.0
2013-10-15 14:40:00,35.04,35.05,35.0,35.03,89700.0,19.3049,19.3104,19.2829,19.2994,89700.0
2013-10-15 14:45:00,35.03,35.03,34.97,35.0,191900.0,19.2994,19.2994,19.2664,19.2829,191900.0
2013-10-15 14:50:00,35.0,35.07,35.0,35.02,70600.0,19.2829,19.3214,19.2829,19.2939,70600.0
2013-10-15 14:55:00,35.02,35.05,34.96,35.04,149800.0,19.2939,19.3104,19.2608,19.3049,149800.0
2013-10-15 15:00:00,35.04,35.05,35.0,35.04,134800.0,19.3049,19.3104,19.2829,19.3049,134800.0
2013-10-15 15:05:00,35.04,35.14,35.03,35.12,196000.0,19.3049,19.36,19.2994,19.349,196000.0
2013-10-15 15:10:00,35.12,35.13,35.11,35.12,39400.0,19.349,19.3545,19.3435,19.349,39400.0
2013-10-15 15:15:00,35.12,35.13,35.05,35.05,83100.0,19.349,19.3545,19.3104,19.3104,83100.0
2013-10-15 15:20:00,35.05,35.08,35.05,35.08,71600.0,19.3104,19.327,19.3104,19.327,71600.0
2013-10-15 15:25:00,35.08,35.08,35.04,35.05,76700.0,19.327,19.327,19.3049,19.3104,76700.0
2013-10-15 15:30:00,35.06,35.07,35.02,35.06,75900.0,19.3159,19.3214,19.2939,19.3159,75900.0
2013-10-15 15:35:00,35.07,35.07,35.01,35.03,111100.0,19.3214,19.3214,19.2884,19.2994,111100.0
2013-10-15 15:40:00,35.03,35.04,34.98,34.99,143900.0,19.2994,19.3049,19.2719,19.2774,143900.0
2013-10-15 15:45:00,34.99,35.08,34.98,35.07,130200.0,19.2774,19.327,19.2719,19.3214,130200.0
2013-10-15 15:50:00,35.07,35.07,35.03,35.06,211600.0,19.3214,19.3214,19.2994,19.3159,211600.0
2013-10-15 15:55:00,35.06,35.07,35.04,35.04,326600.0,19.3159,19.3214,19.3049,19.3049,326600.0
2013-10-16 09:30:00,35.38,35.5,35.19,35.49,86000.0,19.4922,19.5584,19.3876,19.5528,86000.0
2013-10-16 09:35:00,35.48,35.54,35.41,35.49,42700.0,19.5473,19.5804,19.5088,19.5528,42700.0
2013-10-16 09:40:00,35.48,35.54,35.35,35.35,54000.0,19.5473,19.5804,19.4757,19.4757,54000.0
2013-10-16 09:45:00,35.35,35.41,35.3,35.37,39100.0,19.4757,19.5088,19.4482,19.4867,39100.0
2013-10-16 09:50:00,35.36,35.46,35.35,35.45,47000.0,19.4812,19.5363,19.4757,19.5308,47000.0
2013-10-16 09:55:00,35.45,35.58,35.41,35.56,61800.0,19.5308,19.6024,19.5088,19.5914,61800.0
2013-10-16 10:00:00,35.55,35.63,35.54,35.62,85800.0,19.5859,19.63,19.5804,19.6245,85800.0
2013-10-16 10:05:00,35.62,35.62,35.55,35.56,41700.0,19.6245,19.6245,19.5859,19.5914,41700.0
2013-10-16 10:10:00,35.56,35.58,35.54,35.55,49000.0,19.5914,19.6024,19.5804,19.5859,49000.0
2013-10-16 10:15:00,35.55,35.62,35.54,35.55,40300.0,19.5859,19.6245,19.5804,19.5859,40300.0
2013-10-16 10:20:00,35.55,35.57,35.51,35.54,87800.0,19.5859,19.5969,19.5639,19.5804,87800.0
2013-10-16 10:25:00,35.55,35.55,35.51,35.54,55300.0,19.5859,19.5859,19.5639,19.5804,55300.0
2013-10-16 10:30:00,35.54,35.54,35.48,35.5,105100.0,19.5804,19.5804,19.5473,19.5584,105100.0
2013-10-16 10:35:00,35.5,35.51,35.42,35.42,51000.0,19.5584,19.5639,19.5143,19.5143,51000.0
2013-10-16 10:40:00,35.42,35.48,35.42,35.43,38900.0,19.5143,19.5473,19.5143,19.5198,38900.0
2013-10-16 10:45:00,35.44,35.46,35.41,35.44,73600.0,19.5253,19.5363,19.5088,19.5253,73600.0
2013-10-16 10:50:00,35.44,35.46,35.41,35.45,52000.0,19.5253,19.5363,19.5088,19.5308,52000.0
2013-10-16 10:55:00,35.45,35.47,35.4,35.41,81000.0,19.5308,19.5418,19.5033,19.5088,81000.0
2013-10-16 11:00:00,35.4,35.45,35.36,35.39,179100.0,19.5033,19.5308,19.4812,19.4977,179100.0
2013-10-16 11:05:00,35.39,35.41,35.34,35.4,73800.0,19.4977,19.5088,19.4702,19.5033,73800.0
2013-10-16 11:10:00,35.4,35.42,35.36,35.39,91800.0,19.5033,19.5143,19.4812,19.4977,91800.0
2013-10-16 11:15:00,35.39,35.42,35.37,35.4,89900.0,19.4977,19.5143,19.4867,19.5033,89900.0
2013-10-16 11:20:00,35.4,35.44,35.38,35.44,54500.0,19.5033,19.5253,19.4922,19.5253,54500.0
2013-10-16 11:25:00,35.43,35.48,35.43,35.45,26600.0,19.5198,19.5473,19.5198,19.5308,26600.0
2013-10-16 11:30:00,35.44,35.49,35.43,35.47,36600.0,19.5253,19.5528,19.5198,19.5418,36600.0
2013-10-16 11:35:00,35.47,35.5,35.46,35.49,49900.0,19.5418,19.5584,19.5363,19.5528,49900.0
2013-10-16 11:40:00,35.49,35.49,35.44,35.48,26000.0,19.5528,19.5528,19.5253,19.5473,26000.0
2013-10-16 11:45:00,35.47,35.47,35.45,35.47,41000.0,19.5418,19.5418,19.5308,19.5418,41000.0
2013-10-16 11:50:00,35.47,35.5,35.46,35.5,29800.0,19.5418,19.5584,19.5363,19.5584,29800.0
2013-10-16 11:55:00,35.5,35.54,35.49,35.52,41100.0,19.5584,19.5804,19.5528,19.5694,41100.0
2013-10-16 12:00:00,35.52,35.54,35.52,35.54,31200.0,19.5694,19.5804,19.5694,19.5804,31200.0
2013-10-16 12:05:00,35.54,35.61,35.53,35.6,53300.0,19.5804,19.619,19.5749,19.6134,53300.0
2013-10-16 12:10:00,35.6,35.63,35.59,35.6,37300.0,19.6134,19.63,19.6079,19.6134,37300.0
2013-10-16 12:15:00,35.61,35.68,35.59,35.66,38800.0,19.619,19.6575,19.6079,19.6465,38800.0
2013-10-16 12:20:00,35.66,35.66,35.62,35.63,28900.0,19.6465,19.6465,19.6245,19.63,28900.0
2013-10-16 12:25:00,35.63,35.66,35.6,35.62,48800.0,19.63,19.6465,19.6134,19.6245,48800.0
2013-10-16 12:30:00,35.62,35.62,35.55,35.55,39500.0,19.6245,19.6245,19.5859,19.5859,39500.0
2013-10-16 12:35:00,35.56,35.59,35.55,35.59,29800.0,19.5914,19.6079,19.5859,19.6079,29800.0
2013-10-16 12:40:00,35.59,35.63,35.56,35.61,37100.0,19.6079,19.63,19.5914,19.619,37100.0
2013-10-16 12:45:00,35.6,35.6,35.55,35.56,37500.0,19.6134,19.6134,19.5859,19.5914,37500.0
2013-10-16 12:50:00,35.56,35.6,35.53,35.53,35800.0,19.5914,19.6134,19.5749,19.5749,35800.0
2013-10-16 12:55:00,35.53,35.55,35.51,35.53,37100.0,19.5749,19.5859,19.5639,19.5749,37100.0
2013-10-16 13:00:00,35.54,35.58,35.53,35.55,27000.0,19.5804,19.6024,19.5749,19.5859,27000.0
2013-10-16 13:05:00,35.54,35.56,35.51,35.55,25600.0,19.5804,19.5914,19.5639,19.5859,25600.0
2013-10-16 13:10:00,35.55,35.56,35.53,35.55,23800.0,19.5859,19.5914,19.5749,19.5859,23800.0
2013-10-16 13:15:00,35.55,35.57,35.54,35.55,23300.0,19.5859,19.5969,19.5804,19.5859,23300.0
2013-10-16 13:20:00,35.54,35.57,35.53,35.57,31800.0,19.5804,19.5969,19.5749,19.5969,31800.0
2013-10-16 13:25:00,35.57,35.65,35.57,35.63,30700.0,19.5969,19.641,19.5969,19.63,30700.0
2013-10-16 13:30:00,35.62,35.66,35.61,35.66,32500.0,19.6245,19.6465,19.619,19.6465,32500.0
2013-10-16 13:35:00,35.65,35.66,35.62,35.66,39800.0,19.641,19.6465,19.6245,19.6465,39800.0
2013-10-16 13:40:00,35.66,35.67,35.61,35.64,50300.0,19.6465,19.652,19.619,19.6355,50300.0
2013-10-16 13:45:00,35.63,35.66,35.63,35.65,53800.0,19.63,19.6465,19.63,19.641,53800.0
2013-10-16 13:50:00,35.65,35.65,35.6,35.6,52400.0,19.641,19.641,19.6134,19.6134,52400.0
2013-10-16 13:55:00,35.6,35.6,35.57,35.59,43800.0,19.6134,19.6134,19.5969,19.6079,43800.0
2013-10-16 14:00:00,35.58,35.6,35.57,35.59,39600.0,19.6024,19.6134,19.5969,19.6079,39600.0
2013-10-16 14:05:00,35.58,35.6,35.57,35.59,49300.0,19.6024,19.6134,19.5969,19.6079,49300.0
2013-10-16 14:10:00,35.59,35.59,35.52,35.52,53300.0,19.6079,19.6079,19.5694,19.5694,53300.0
2013-10-16 14:15:00,35.53,35.55,35.46,35.51,95400.0,19.5749,19.5859,19.5363,19.5639,95400.0
2013-10-16 14:20:00,35.51,35.58,35.49,35.54,105300.0,19.5639,19.6024,19.5528,19.5804,105300.0
2013-10-16 14:25:00,35.53,35.57,35.51,35.51,46400.0,19.5749,19.5969,19.5639,19.5639,46400.0
2013-10-16 14:30:00,35.51,35.52,35.48,35.48,28700.0,19.5639,19.5694,19.5473,19.5473,28700.0
2013-10-16 14:35:00,35.48,35.49,35.42,35.42,33100.0,19.5473,19.5528,19.5143,19.5143,33100.0
2013-10-16 14:40:00,35.43,35.47,35.39,35.45,135300.0,19.5198,19.5418,19.4977,19.5308,135300.0
2013-10-16 14:45:00,35.45,35.49,35.44,35.49,29200.0,19.5308,19.5528,19.5253,19.5528,29200.0
2013-10-16 14:50:00,35.49,35.5,35.47,35.5,99400.0,19.5528,19.5584,19.5418,19.5584,99400.0
2013-10-16 14:55:00,35.5,35.5,35.47,35.48,26100.0,19.5584,19.5584,19.5418,19.5473,26100.0
2013-10-16 15:00:00,35.49,35.49,35.46,35.48,41200.0,19.5528,19.5528,19.5363,19.5473,41200.0
2013-10-16 15:05:00,35.47,35.52,35.47,35.5,155700.0,19.5418,19.5694,19.5418,19.5584,155700.0
2013-10-16 15:10:00,35.5,35.53,35.49,35.53,79100.0,19.5584,19.5749,19.5528,19.5749,79100.0
2013-10-16 15:15:00,35.52,35.63,35.52,35.58,90500.0,19.5694,19.63,19.5694,19.6024,90500.0
2013-10-16 15:20:00,35.58,35.59,35.51,35.53,83600.0,19.6024,19.6079,19.5639,19.5749,83600.0
2013-10-16 15:25:00,35.53,35.55,35.52,35.53,54400.0,19.5749,19.5859,19.5694,19.5749,54400.0
2013-10-16 15:30:00,35.52,35.52,35.5,35.5,74200.0,19.5694,19.5694,19.5584,19.5584,74200.0
2013-10-16 15:35:00,35.5,35.53,35.5,35.52,90300.0,19.5584,19.5749,19.5584,19.5694,90300.0
2013-10-16 15:40:00,35.52,35.56,35.52,35.56,77300.0,19.5694,19.5914,19.5694,19.5914,77300.0
2013-10-16 15:45:00,35.56,35.66,35.55,35.66,106500.0,19.5914,19.6465,19.5859,19.6465,106500.0
2013-10-16 15:50:00,35.65,35.66,35.6,35.61,168700.0,19.641,19.6465,19.6134,19.619,168700.0
2013-10-16 15:55:00,35.61,35.64,35.57,35.61,324000.0,19.619,19.6355,19.5969,19.619,324000.0
2013-10-17 09:30:00,35.52,35.58,35.03,35.03,183500.0,19.5694,19.6024,19.2994,19.2994,183500.0
2013-10-17 09:35:00,35.03,35.25,34.88,34.88,248300.0,19.2994,19.4206,19.2168,19.2168,248300.0
2013-10-17 09:40:00,34.85,35.0,34.71,34.93,165700.0,19.2002,19.2829,19.1231,19.2443,165700.0
2013-10-17 09:45:00,34.93,35.0,34.85,34.92,150500.0,19.2443,19.2829,19.2002,19.2388,150500.0
2013-10-17 09:50:00,34.92,35.04,34.89,34.94,170000.0,19.2388,19.3049,19.2223,19.2498,170000.0
2013-10-17 09:55:00,34.95,35.0,34.84,34.84,200600.0,19.2553,19.2829,19.1947,19.1947,200600.0
2013-10-17 10:00:00,34.86,34.93,34.73,34.75,286000.0,19.2058,19.2443,19.1341,19.1451,286000.0
2013-10-17 10:05:00,34.76,34.84,34.76,34.76,256400.0,19.1507,19.1947,19.1507,19.1507,256400.0
2013-10-17 10:10:00,34.76,34.81,34.73,34.75,121300.0,19.1507,19.1782,19.1341,19.1451,121300.0
2013-10-17 10:15:00,34.75,34.77,34.67,34.67,174900.0,19.1451,19.1562,19.1011,19.1011,174900.0
2013-10-17 10:20:00,34.67,34.75,34.67,34.75,139000.0,19.1011,19.1451,19.1011,19.1451,139000.0
2013-10-17 10:25:00,34.75,34.89,34.71,34.87,178600.0,19.1451,19.2223,19.1231,19.2113,178600.0
2013-10-17 10:30:00,34.87,34.88,34.84,34.86,109900.0,19.2113,19.2168,19.1947,19.2058,109900.0
2013-10-17 10:35:00,34.86,35.0,34.83,34.99,115000.0,19.2058,19.2829,19.1892,19.2774,115000.0
2013-10-17 10:40:00,34.99,35.0,34.98,34.99,69100.0,19.2774,19.2829,19.2719,19.2774,69100.0
2013-10-17 10:45:00,34.98,35.0,34.94,34.98,110000.0,19.2719,19.2829,19.2498,19.2719,110000.0
2013-10-17 10:50:00,34.97,34.97,34.88,34.91,108200.0,19.2664,19.2664,19.2168,19.2333,108200.0
2013-10-17 10:55:00,34.91,34.95,34.91,34.92,70500.0,19.2333,19.2553,19.2333,19.2388,70500.0
2013-10-17 11:00:00,34.92,34.99,34.91,34.94,70000.0,19.2388,19.2774,19.2333,19.2498,70000.0
2013-10-17 11:05:00,34.94,34.94,34.9,34.93,70300.0,19.2498,19.2498,19.2278,19.2443,70300.0
2013-10-17 11:10:00,34.93,34.94,34.92,34.93,65800.0,19.2443,19.2498,19.2388,19.2443,65800.0
2013-10-17 11:15:00,34.93,35.0,34.92,35.0,83400.0,19.2443,19.2829,19.2388,19.2829,83400.0
2013-10-17 11:20:00,35.0,35.0,34.96,34.97,106900.0,19.2829,19.2829,19.2608,19.2664,106900.0
2013-10-17 11:25:00,34.97,35.0,34.93,35.0,93900.0,19.2664,19.2829,19.2443,19.2829,93900.0
2013-10-17 11:30:00,34.99,34.99,34.96,34.97,67800.0,19.2774,19.2774,19.2608,19.2664,67800.0
2013-10-17 11:35:00,34.98,35.03,34.95,35.02,172200.0,19.2719,19.2994,19.2553,19.2939,172200.0
2013-10-17 11:40:00,35.02,35.08,35.01,35.06,201800.0,19.2939,19.327,19.2884,19.3159,201800.0
2013-10-17 11:45:00,35.05,35.1,35.04,35.09,72600.0,19.3104,19.338,19.3049,19.3325,72600.0
2013-10-17 11:50:00,35.1,35.14,35.09,35.1,56900.0,19.338,19.36,19.3325,19.338,56900.0
2013-10-17 11:55:00,35.11,35.11,35.06,35.07,60100.0,19.3435,19.3435,19.3159,19.3214,60100.0
2013-10-17 12:00:00,35.07,35.09,35.04,35.08,46500.0,19.3214,19.3325,19.3049,19.327,46500.0
2013-10-17 12:05:00,35.07,35.09,35.04,35.05,94400.0,19.3214,19.3325,19.3049,19.3104,94400.0
2013-10-17 12:10:00,35.06,35.07,35.02,35.04,180800.0,19.3159,19.3214,19.2939,19.3049,180800.0
2013-10-17 12:15:00,35.04,35.06,35.02,35.03,200500.0,19.3049,19.3159,19.2939,19.2994,200500.0
2013-10-17 12:20:00,35.02,35.05,34.99,35.03,85700.0,19.2939,19.3104,19.2774,19.2994,85700.0
2013-10-17 12:25:00,35.03,35.03,35.0,35.01,53700.0,19.2994,19.2994,19.2829,19.2884,53700.0
2013-10-17 12:30:00,35.01,35.06,35.0,35.05,48400.0,19.2884,19.3159,19.2829,19.3104,48400.0
2013-10-17 12:35:00,35.05,35.11,35.05,35.1,32100.0,19.3104,19.3435,19.3104,19.338,32100.0
2013-10-17 12:40:00,35.1,35.15,35.09,35.13,33000.0,19.338,19.3655,19.3325,19.3545,33000.0
2013-10-17 12:45:00,35.13,35.13,35.08,35.09,30900.0,19.3545,19.3545,19.327,19.3325,30900.0
2013-10-17 12:50:00,35.09,35.09,35.04,35.05,47700.0,19.3325,19.3325,19.3049,19.3104,47700.0
2013-10-17 12:55:00,35.05,35.11,35.04,35.1,35600.0,19.3104,19.3435,19.3049,19.338,35600.0
2013-10-17 13:00:00,35.1,35.12,35.09,35.12,32600.0,19.338,19.349,19.3325,19.349,32600.0
2013-10-17 13:05:00,35.12,35.12,35.08,35.12,64000.0,19.349,19.349,19.327,19.349,64000.0
2013-10-17 13:10:00,35.11,35.12,35.06,35.1,63800.0,19.3435,19.349,19.3159,19.338,63800.0
2013-10-17 13:15:00,35.11,35.11,35.04,35.05,41700.0,19.3435,19.3435,19.3049,19.3104,41700.0
2013-10-17 13:20:00,35.05,35.06,35.05,35.05,23300.0,19.3104,19.3159,19.3104,19.3104,23300.0
2013-10-17 13:25:00,35.05,35.05,35.0,35.01,91100.0,19.3104,19.3104,19.2829,19.2884,91100.0
2013-10-17 13:30:00,35.01,35.05,35.01,35.05,34000.0,19.2884,19.3104,19.2884,19.3104,34000.0
2013-10-17 13:35:00,35.05,35.07,35.04,35.04,38200.0,19.3104,19.3214,19.3049,19.3049,38200.0
2013-10-17 13:40:00,35.04,35.06,35.04,35.05,33600.0,19.3049,19.3159,19.3049,19.3104,33600.0
2013-10-17 13:45:00,35.06,35.06,35.01,35.01,36900.0,19.3159,19.3159,19.2884,19.2884,36900.0
2013-10-17 13:50:00,35.01,35.04,35.01,35.03,65500.0,19.2884,19.3049,19.2884,19.2994,65500.0
2013-10-17 13:55:00,35.02,35.03,35.0,35.0,76900.0,19.2939,19.2994,19.2829,19.2829,76900.0
2013-10-17 14:00:00,35.0,35.01,35.0,35.01,65700.0,19.2829,19.2884,19.2829,19.2884,65700.0
2013-10-17 14:05:00,35.01,35.04,34.98,35.04,132700.0,19.2884,19.3049,19.2719,19.3049,132700.0
2013-10-17 14:10:00,35.04,35.05,35.0,35.02,51200.0,19.3049,19.3104,19.2829,19.2939,51200.0
2013-10-17 14:15:00,35.03,35.04,34.99,35.01,61900.0,19.2994,19.3049,19.2774,19.2884,61900.0
2013-10-17 14:20:00,35.01,35.08,35.01,35.07,50900.0,19.2884,19.327,19.2884,19.3214,50900.0
2013-10-17 14:25:00,35.08,35.1,35.03,35.04,78900.0,19.327,19.338,19.2994,19.3049,78900.0
2013-10-17 14:30:00,35.04,35.08,35.04,35.08,41800.0,19.3049,19.327,19.3049,19.327,41800.0
2013-10-17 14:35:00,35.08,35.13,35.08,35.13,87800.0,19.327,19.3545,19.327,19.3545,87800.0
2013-10-17 14:40:00,35.13,35.15,35.08,35.09,116200.0,19.3545,19.3655,19.327,19.3325,116200.0
2013-10-17 14:45:00,35.09,35.13,35.08,35.08,56000.0,19.3325,19.3545,19.327,19.327,56000.0
2013-10-17 14:50:00,35.08,35.11,35.06,35.07,125900.0,19.327,19.3435,19.3159,19.3214,125900.0
2013-10-17 14:55:00,35.07,35.08,35.06,35.08,55200.0,19.3214,19.327,19.3159,19.327,55200.0
2013-10-17 15:00:00,35.08,35.09,35.06,35.07,54900.0,19.327,19.3325,19.3159,19.3214,54900.0
2013-10-17 15:05:00,35.06,35.09,35.04,35.05,115500.0,19.3159,19.3325,19.3049,19.3104,115500.0
2013-10-17 15:10:00,35.05,35.09,35.05,35.08,88400.0,19.3104,19.3325,19.3104,19.327,88400.0
2013-10-17 15:15:00,35.08,35.08,35.06,35.07,57400.0,19.327,19.327,19.3159,19.3214,57400.0
2013-10-17 15:20:00,35.07,35.14,35.05,35.11,166900.0,19.3214,19.36,19.3104,19.3435,166900.0
2013-10-17 15:25:00,35.1,35.13,35.06,35.09,192400.0,19.338,19.3545,19.3159,19.3325,192400.0
2013-10-17 15:30:00,35.09,35.11,35.08,35.1,47400.0,19.3325,19.3435,19.327,19.338,47400.0
2013-10-17 15:35:00,35.1,35.13,35.09,35.12,104900.0,19.338,19.3545,19.3325,19.349,104900.0
2013-10-17 15:40:00,35.12,35.13,35.09,35.09,59200.0,19.349,19.3545,19.3325,19.3325,59200.0
2013-10-17 15:45:00,35.09,35.17,35.09,35.14,268300.0,19.3325,19.3765,19.3325,19.36,268300.0
2013-10-17 15:50:00,35.14,35.16,35.13,35.14,144200.0,19.36,19.371,19.3545,19.36,144200.0
2013-10-17 15:55:00,35.14,35.22,35.13,35.21,516900.0,19.36,19.4041,19.3545,19.3986,516900.0
2013-10-18 09:30:00,35.38,35.44,35.33,35.43,409500.0,19.4922,19.5253,19.4647,19.5198,409500.0
2013-10-18 09:35:00,35.43,35.43,35.32,35.36,81400.0,19.5198,19.5198,19.4592,19.4812,81400.0
2013-10-18 09:40:00,35.34,35.35,35.28,35.35,132100.0,19.4702,19.4757,19.4371,19.4757,132100.0
2013-10-18 09:45:00,35.35,35.35,35.26,35.33,93100.0,19.4757,19.4757,19.4261,19.4647,93100.0
2013-10-18 09:50:00,35.33,35.34,35.26,35.27,46600.0,19.4647,19.4702,19.4261,19.4316,46600.0
2013-10-18 09:55:00,35.27,35.31,35.26,35.26,64100.0,19.4316,19.4537,19.4261,19.4261,64100.0
2013-10-18 10:00:00,35.26,35.27,35.23,35.24,99500.0,19.4261,19.4316,19.4096,19.4151,99500.0
2013-10-18 10:05:00,35.24,35.29,35.24,35.29,75300.0,19.4151,19.4427,19.4151,19.4427,75300.0
2013-10-18 10:10:00,35.29,35.32,35.28,35.3,59700.0,19.4427,19.4592,19.4371,19.4482,59700.0
2013-10-18 10:15:00,35.29,35.36,35.29,35.36,73500.0,19.4427,19.4812,19.4427,19.4812,73500.0
2013-10-18 10:20:00,35.36,35.42,35.34,35.41,137700.0,19.4812,19.5143,19.4702,19.5088,137700.0
2013-10-18 10:25:00,35.41,35.48,35.35,35.48,222100.0,19.5088,19.5473,19.4757,19.5473,222100.0
2013-10-18 10:30:00,35.48,35.5,35.41,35.42,157200.0,19.5473,19.5584,19.5088,19.5143,157200.0
2013-10-18 10:35:00,35.42,35.48,35.4,35.41,105400.0,19.5143,19.5473,19.5033,19.5088,105400.0
2013-10-18 10:40:00,35.42,35.44,35.38,35.4,66100.0,19.5143,19.5253,19.4922,19.5033,66100.0
2013-10-18 10:45:00,35.41,35.44,35.4,35.42,64200.0,19.5088,19.5253,19.5033,19.5143,64200.0
2013-10-18 10:50:00,35.42,35.45,35.41,35.42,46900.0,19.5143,19.5308,19.5088,19.5143,46900.0
2013-10-18 10:55:00,35.42,35.43,35.38,35.39,69200.0,19.5143,19.5198,19.4922,19.4977,69200.0
2013-10-18 11:00:00,35.4,35.43,35.36,35.42,68700.0,19.5033,19.5198,19.4812,19.5143,68700.0
2013-10-18 11:05:00,35.42,35.42,35.4,35.4,29600.0,19.5143,19.5143,19.5033,19.5033,29600.0
2013-10-18 11:10:00,35.41,35.46,35.4,35.44,230000.0,19.5088,19.5363,19.5033,19.5253,230000.0
2013-10-18 11:15:00,35.44,35.46,35.4,35.4,95900.0,19.5253,19.5363,19.5033,19.5033,95900.0
2013-10-18 11:20:00,35.4,35.41,35.38,35.4,61000.0,19.5033,19.5088,19.4922,19.5033,61000.0
2013-10-18 11:25:00,35.4,35.41,35.38,35.41,61100.0,19.5033,19.5088,19.4922,19.5088,61100.0
2013-10-18 11:30:00,35.4,35.41,35.39,35.41,54500.0,19.5033,19.5088,19.4977,19.5088,54500.0
2013-10-18 11:35:00,35.41,35.45,35.4,35.45,128000.0,19.5088,19.5308,19.5033,19.5308,128000.0
2013-10-18 11:40:00,35.45,35.48,35.42,35.48,74700.0,19.5308,19.5473,19.5143,19.5473,74700.0
2013-10-18 11:45:00,35.48,35.51,35.47,35.49,105900.0,19.5473,19.5639,19.5418,19.5528,105900.0
2013-10-18 11:50:00,35.49,35.49,35.44,35.45,37900.0,19.5528,19.5528,19.5253,19.5308,37900.0
2013-10-18 11:55:00,35.44,35.45,35.41,35.42,50400.0,19.5253,19.5308,19.5088,19.5143,50400.0
2013-10-18 12:00:00,35.41,35.41,35.39,35.4,34500.0,19.5088,19.5088,19.4977,19.5033,34500.0
2013-10-18 12:05:00,35.4,35.41,35.4,35.4,45800.0,19.5033,19.5088,19.5033,19.5033,45800.0
2013-10-18 12:10:00,35.41,35.42,35.4,35.42,41200.0,19.5088,19.5143,19.5033,19.5143,41200.0
2013-10-18 12:15:00,35.41,35.42,35.39,35.39,40900.0,19.5088,19.5143,19.4977,19.4977,40900.0
2013-10-18 12:20:00,35.39,35.4,35.39,35.4,40800.0,19.4977,19.5033,19.4977,19.5033,40800.0
2013-10-18 12:25:00,35.4,35.4,35.38,35.39,50600.0,19.5033,19.5033,19.4922,19.4977,50600.0
2013-10-18 12:30:00,35.38,35.39,35.37,35.38,30800.0,19.4922,19.4977,19.4867,19.4922,30800.0
2013-10-18 12:35:00,35.38,35.39,35.35,35.35,34700.0,19.4922,19.4977,19.4757,19.4757,34700.0
2013-10-18 12:40:00,35.36,35.36,35.33,35.36,60700.0,19.4812,19.4812,19.4647,19.4812,60700.0
2013-10-18 12:45:00,35.36,35.36,35.34,35.35,147400.0,19.4812,19.4812,19.4702,19.4757,147400.0
2013-10-18 12:50:00,35.35,35.35,35.31,35.33,34500.0,19.4757,19.4757,19.4537,19.4647,34500.0
2013-10-18 12:55:00,35.33,35.35,35.32,35.34,28300.0,19.4647,19.4757,19.4592,19.4702,28300.0
2013-10-18 13:00:00,35.34,35.35,35.34,35.35,79600.0,19.4702,19.4757,19.4702,19.4757,79600.0
2013-10-18 13:05:00,35.35,35.36,35.33,35.35,37200.0,19.4757,19.4812,19.4647,19.4757,37200.0
2013-10-18 13:10:00,35.34,35.37,35.34,35.37,56300.0,19.4702,19.4867,19.4702,19.4867,56300.0
2013-10-18 13:15:00,35.37,35.37,35.35,35.36,22200.0,19.4867,19.4867,19.4757,19.4812,22200.0
2013-10-18 13:20:00,35.36,35.36,35.29,35.31,175500.0,19.4812,19.4812,19.4427,19.4537,175500.0
2013-10-18 13:25:00,35.29,35.35,35.29,35.34,40000.0,19.4427,19.4757,19.4427,19.4702,40000.0
2013-10-18 13:30:00,35.35,35.35,35.31,35.33,24900.0,19.4757,19.4757,19.4537,19.4647,24900.0
2013-10-18 13:35:00,35.34,35.34,35.31,35.31,30500.0,19.4702,19.4702,19.4537,19.4537,30500.0
2013-10-18 13:40:00,35.32,35.35,35.31,35.34,45900.0,19.4592,19.4757,19.4537,19.4702,45900.0
2013-10-18 13:45:00,35.35,35.35,35.32,35.32,45700.0,19.4757,19.4757,19.4592,19.4592,45700.0
2013-10-18 13:50:00,35.31,35.34,35.31,35.32,25200.0,19.4537,19.4702,19.4537,19.4592,25200.0
2013-10-18 13:55:00,35.32,35.35,35.3,35.35,85700.0,19.4592,19.4757,19.4482,19.4757,85700.0
2013-10-18 14:00:00,35.34,35.35,35.3,35.33,103400.0,19.4702,19.4757,19.4482,19.4647,103400.0
2013-10-18 14:05:00,35.32,35.33,35.3,35.32,67100.0,19.4592,19.4647,19.4482,19.4592,67100.0
2013-10-18 14:10:00,35.31,35.32,35.3,35.3,91300.0,19.4537,19.4592,19.4482,19.4482,91300.0
2013-10-18 14:15:00,35.3,35.31,35.28,35.3,93500.0,19.4482,19.4537,19.4371,19.4482,93500.0
2013-10-18 14:20:00,35.3,35.31,35.3,35.3,38000.0,19.4482,19.4537,19.4482,19.4482,38000.0
2013-10-18 14:25:00,35.3,35.31,35.29,35.3,49500.0,19.4482,19.4537,19.4427,19.4482,49500.0
2013-10-18 14:30:00,35.3,35.31,35.29,35.3,78300.0,19.4482,19.4537,19.4427,19.4482,78300.0
2013-10-18 14:35:00,35.3,35.31,35.28,35.29,63700.0,19.4482,19.4537,19.4371,19.4427,63700.0
2013-10-18 14:40:00,35.29,35.3,35.29,35.3,20100.0,19.4427,19.4482,19.4427,19.4482,20100.0
2013-10-18 14:45:00,35.3,35.31,35.29,35.3,47000.0,19.4482,19.4537,19.4427,19.4482,47000.0
2013-10-18 14:50:00,35.3,35.31,35.3,35.3,57200.0,19.4482,19.4537,19.4482,19.4482,57200.0
2013-10-18 14:55:00,35.31,35.33,35.3,35.32,38800.0,19.4537,19.4647,19.4482,19.4592,38800.0
2013-10-18 15:00:00,35.32,35.32,35.29,35.3,166100.0,19.4592,19.4592,19.4427,19.4482,166100.0
2013-10-18 15:05:00,35.3,35.31,35.29,35.31,52400.0,19.4482,19.4537,19.4427,19.4537,52400.0
2013-10-18 15:10:00,35.31,35.33,35.3,35.31,56500.0,19.4537,19.4647,19.4482,19.4537,56500.0
2013-10-18 15:15:00,35.3,35.31,35.29,35.31,46900.0,19.4482,19.4537,19.4427,19.4537,46900.0
2013-10-18 15:20:00,35.31,35.31,35.26,35.3,89800.0,19.4537,19.4537,19.4261,19.4482,89800.0
2013-10-18 15:25:00,35.3,35.31,35.29,35.29,68400.0,19.4482,19.4537,19.4427,19.4427,68400.0
2013-10-18 15:30:00,35.3,35.31,35.29,35.3,72200.0,19.4482,19.4537,19.4427,19.4482,72200.0
2013-10-18 15:35:00,35.3,35.32,35.27,35.27,101300.0,19.4482,19.4592,19.4316,19.4316,101300.0
2013-10-18 15:40:00,35.27,35.29,35.24,35.24,159200.0,19.4316,19.4427,19.4151,19.4151,159200.0
2013-10-18 15:45:00,35.24,35.26,35.21,35.25,228300.0,19.4151,19.4261,19.3986,19.4206,228300.0
2013-10-18 15:50:00,35.24,35.3,35.23,35.23,181200.0,19.4151,19.4482,19.4096,19.4096,181200.0
2013-10-18 15:55:00,35.24,35.34,35.2,35.32,660100.0,19.4151,19.4702,19.3931,19.4592,660100.0
2013-10-21 09:30:00,35.47,35.5,35.39,35.49,174800.0,19.5418,19.5584,19.4977,19.5528,174800.0
2013-10-21 09:35:00,35.48,35.49,35.34,35.34,113100.0,19.5473,19.5528,19.4702,19.4702,113100.0
2013-10-21 09:40:00,35.34,35.42,35.31,35.4,92000.0,19.4702,19.5143,19.4537,19.5033,92000.0
2013-10-21 09:45:00,35.4,35.41,35.3,35.3,56900.0,19.5033,19.5088,19.4482,19.4482,56900.0
2013-10-21 09:50:00,35.3,35.32,35.26,35.29,49700.0,19.4482,19.4592,19.4261,19.4427,49700.0
2013-10-21 09:55:00,35.29,35.38,35.28,35.35,51300.0,19.4427,19.4922,19.4371,19.4757,51300.0
2013-10-21 10:00:00,35.36,35.39,35.31,35.34,61700.0,19.4812,19.4977,19.4537,19.4702,61700.0
2013-10-21 10:05:00,35.34,35.36,35.3,35.31,48100.0,19.4702,19.4812,19.4482,19.4537,48100.0
2013-10-21 10:10:00,35.32,35.33,35.29,35.32,97100.0,19.4592,19.4647,19.4427,19.4592,97100.0
2013-10-21 10:15:00,35.32,35.37,35.3,35.37,83800.0,19.4592,19.4867,19.4482,19.4867,83800.0
2013-10-21 10:20:00,35.37,35.41,35.37,35.4,65100.0,19.4867,19.5088,19.4867,19.5033,65100.0
2013-10-21 10:25:00,35.39,35.41,35.34,35.34,60400.0,19.4977,19.5088,19.4702,19.4702,60400.0
2013-10-21 10:30:00,35.34,35.4,35.33,35.36,67500.0,19.4702,19.5033,19.4647,19.4812,67500.0
2013-10-21 10:35:00,35.35,35.38,35.32,35.35,92200.0,19.4757,19.4922,19.4592,19.4757,92200.0
2013-10-21 10:40:00,35.36,35.39,35.33,35.35,53800.0,19.4812,19.4977,19.4647,19.4757,53800.0
2013-10-21 10:45:00,35.36,35.38,35.35,35.36,37300.0,19.4812,19.4922,19.4757,19.4812,37300.0
2013-10-21 10:50:00,35.36,35.36,35.32,35.33,60200.0,19.4812,19.4812,19.4592,19.4647,60200.0
2013-10-21 10:55:00,35.33,35.34,35.31,35.32,40400.0,19.4647,19.4702,19.4537,19.4592,40400.0
2013-10-21 11:00:00,35.32,35.39,35.32,35.38,44500.0,19.4592,19.4977,19.4592,19.4922,44500.0
2013-10-21 11:05:00,35.39,35.44,35.38,35.42,78100.0,19.4977,19.5253,19.4922,19.5143,78100.0
2013-10-21 11:10:00,35.43,35.45,35.41,35.43,40800.0,19.5198,19.5308,19.5088,19.5198,40800.0
2013-10-21 11:15:00,35.43,35.43,35.4,35.43,65300.0,19.5198,19.5198,19.5033,19.5198,65300.0
2013-10-21 11:20:00,35.42,35.43,35.39,35.4,46500.0,19.5143,19.5198,19.4977,19.5033,46500.0
2013-10-21 11:25:00,35.4,35.41,35.38,35.4,40600.0,19.5033,19.5088,19.4922,19.5033,40600.0
2013-10-21 11:30:00,35.4,35.4,35.37,35.39,41200.0,19.5033,19.5033,19.4867,19.4977,41200.0
2013-10-21 11:35:00,35.38,35.41,35.38,35.39,29700.0,19.4922,19.5088,19.4922,19.4977,29700.0
2013-10-21 11:40:00,35.39,35.4,35.38,35.39,29900.0,19.4977,19.5033,19.4922,19.4977,29900.0
2013-10-21 11:45:00,35.39,35.41,35.38,35.39,31800.0,19.4977,19.5088,19.4922,19.4977,31800.0
2013-10-21 11:50:00,35.39,35.41,35.38,35.39,40700.0,19.4977,19.5088,19.4922,19.4977,40700.0
2013-10-21 11:55:00,35.39,35.41,35.39,35.4,48000.0,19.4977,19.5088,19.4977,19.5033,48000.0
2013-10-21 12:00:00,35.4,35.4,35.34,35.35,124000.0,19.5033,19.5033,19.4702,19.4757,124000.0
2013-10-21 12:05:00,35.34,35.36,35.34,35.36,67800.0,19.4702,19.4812,19.4702,19.4812,67800.0
2013-10-21 12:10:00,35.36,35.43,35.35,35.42,58600.0,19.4812,19.5198,19.4757,19.5143,58600.0
2013-10-21 12:15:00,35.43,35.43,35.4,35.4,51500.0,19.5198,19.5198,19.5033,19.5033,51500.0
2013-10-21 12:20:00,35.41,35.43,35.4,35.41,32000.0,19.5088,19.5198,19.5033,19.5088,32000.0
2013-10-21 12:25:00,35.4,35.44,35.38,35.42,43100.0,19.5033,19.5253,19.4922,19.5143,43100.0
2013-10-21 12:30:00,35.42,35.45,35.42,35.44,35000.0,19.5143,19.5308,19.5143,19.5253,35000.0
2013-10-21 12:35:00,35.44,35.44,35.39,35.39,34800.0,19.5253,19.5253,19.4977,19.4977,34800.0
2013-10-21 12:40:00,35.39,35.39,35.36,35.38,20300.0,19.4977,19.4977,19.4812,19.4922,20300.0
2013-10-21 12:45:00,35.38,35.4,35.38,35.4,54400.0,19.4922,19.5033,19.4922,19.5033,54400.0
2013-10-21 12:50:00,35.39,35.43,35.38,35.43,29900.0,19.4977,19.5198,19.4922,19.5198,29900.0
2013-10-21 12:55:00,35.42,35.46,35.42,35.46,22300.0,19.5143,19.5363,19.5143,19.5363,22300.0
2013-10-21 13:00:00,35.45,35.48,35.42,35.48,161700.0,19.5308,19.5473,19.5143,19.5473,161700.0
2013-10-21 13:05:00,35.48,35.51,35.46,35.48,70300.0,19.5473,19.5639,19.5363,19.5473,70300.0
2013-10-21 13:10:00,35.48,35.51,35.47,35.51,20700.0,19.5473,19.5639,19.5418,19.5639,20700.0
2013-10-21 13:15:00,35.51,35.54,35.51,35.51,28000.0,19.5639,19.5804,19.5639,19.5639,28000.0
2013-10-21 13:20:00,35.51,35.52,35.48,35.49,45000.0,19.5639,19.5694,19.5473,19.5528,45000.0
2013-10-21 13:25:00,35.49,35.5,35.48,35.49,15400.0,19.5528,19.5584,19.5473,19.5528,15400.0
2013-10-21 13:30:00,35.49,35.51,35.45,35.47,55300.0,19.5528,19.5639,19.5308,19.5418,55300.0
2013-10-21 13:35:00,35.47,35.48,35.45,35.46,52500.0,19.5418,19.5473,19.5308,19.5363,52500.0
2013-10-21 13:40:00,35.47,35.5,35.47,35.5,54500.0,19.5418,19.5584,19.5418,19.5584,54500.0
2013-10-21 13:45:00,35.5,35.5,35.48,35.48,87900.0,19.5584,19.5584,19.5473,19.5473,87900.0
2013-10-21 13:50:00,35.47,35.48,35.44,35.45,52700.0,19.5418,19.5473,19.5253,19.5308,52700.0
2013-10-21 13:55:00,35.45,35.46,35.42,35.43,35400.0,19.5308,19.5363,19.5143,19.5198,35400.0
2013-10-21 14:00:00,35.43,35.46,35.41,35.46,17700.0,19.5198,19.5363,19.5088,19.5363,17700.0
2013-10-21 14:05:00,35.45,35.48,35.45,35.45,35900.0,19.5308,19.5473,19.5308,19.5308,35900.0
2013-10-21 14:10:00,35.45,35.47,35.44,35.45,30900.0,19.5308,19.5418,19.5253,19.5308,30900.0
2013-10-21 14:15:00,35.44,35.46,35.44,35.46,28700.0,19.5253,19.5363,19.5253,19.5363,28700.0
2013-10-21 14:20:00,35.45,35.46,35.44,35.45,62400.0,19.5308,19.5363,19.5253,19.5308,62400.0
2013-10-21 14:25:00,35.44,35.46,35.42,35.45,29500.0,19.5253,19.5363,19.5143,19.5308,29500.0
2013-10-21 14:30:00,35.46,35.46,35.43,35.45,24400.0,19.5363,19.5363,19.5198,19.5308,24400.0
2013-10-21 14:35:00,35.45,35.48,35.44,35.48,33300.0,19.5308,19.5473,19.5253,19.5473,33300.0
2013-10-21 14:40:00,35.48,35.5,35.46,35.5,123700.0,19.5473,19.5584,19.5363,19.5584,123700.0
2013-10-21 14:45:00,35.5,35.51,35.49,35.5,35800.0,19.5584,19.5639,19.5528,19.5584,35800.0
2013-10-21 14:50:00,35.49,35.49,35.47,35.49,23100.0,19.5528,19.5528,19.5418,19.5528,23100.0
2013-10-21 14:55:00,35.49,35.49,35.47,35.48,59500.0,19.5528,19.5528,19.5418,19.5473,59500.0
2013-10-21 15:00:00,35.48,35.5,35.46,35.49,38700.0,19.5473,19.5584,19.5363,19.5528,38700.0
2013-10-21 15:05:00,35.49,35.5,35.46,35.46,57100.0,19.5528,19.5584,19.5363,19.5363,57100.0
2013-10-21 15:10:00,35.47,35.5,35.45,35.48,85200.0,19.5418,19.5584,19.5308,19.5473,85200.0
2013-10-21 15:15:00,35.49,35.49,35.44,35.45,68600.0,19.5528,19.5528,19.5253,19.5308,68600.0
2013-10-21 15:20:00,35.44,35.47,35.43,35.44,77000.0,19.5253,19.5418,19.5198,19.5253,77000.0
2013-10-21 15:25:00,35.44,35.46,35.44,35.45,86700.0,19.5253,19.5363,19.5253,19.5308,86700.0
2013-10-21 15:30:00,35.45,35.46,35.43,35.45,69500.0,19.5308,19.5363,19.5198,19.5308,69500.0
2013-10-21 15:35:00,35.45,35.46,35.44,35.46,214500.0,19.5308,19.5363,19.5253,19.5363,214500.0
2013-10-21 15:40:00,35.45,35.48,35.45,35.46,149000.0,19.5308,19.5473,19.5308,19.5363,149000.0
2013-10-21 15:45:00,35.47,35.5,35.44,35.45,199600.0,19.5418,19.5584,19.5253,19.5308,199600.0
2013-10-21 15:50:00,35.45,35.49,35.44,35.47,283100.0,19.5308,19.5528,19.5253,19.5418,283100.0
2013-10-21 15:55:00,35.47,35.47,35.41,35.42,439600.0,19.5418,19.5418,19.5088,19.5143,439600.0
2013-10-22 09:30:00,35.54,35.54,35.39,35.52,287800.0,19.5804,19.5804,19.4977,19.5694,287800.0
2013-10-22 09:35:00,35.51,35.56,35.38,35.4,146200.0,19.5639,19.5914,19.4922,19.5033,146200.0
2013-10-22 09:40:00,35.4,35.4,35.34,35.35,105700.0,19.5033,19.5033,19.4702,19.4757,105700.0
2013-10-22 09:45:00,35.36,35.37,35.32,35.35,198900.0,19.4812,19.4867,19.4592,19.4757,198900.0
2013-10-22 09:50:00,35.34,35.4,35.32,35.39,216700.0,19.4702,19.5033,19.4592,19.4977,216700.0
2013-10-22 09:55:00,35.38,35.41,35.35,35.37,146400.0,19.4922,19.5088,19.4757,19.4867,146400.0
2013-10-22 10:00:00,35.38,35.39,35.33,35.33,171800.0,19.4922,19.4977,19.4647,19.4647,171800.0
2013-10-22 10:05:00,35.34,35.39,35.31,35.39,86000.0,19.4702,19.4977,19.4537,19.4977,86000.0
2013-10-22 10:10:00,35.39,35.44,35.36,35.4,135400.0,19.4977,19.5253,19.4812,19.5033,135400.0
2013-10-22 10:15:00,35.41,35.41,35.34,35.38,118200.0,19.5088,19.5088,19.4702,19.4922,118200.0
2013-10-22 10:20:00,35.38,35.49,35.38,35.43,103600.0,19.4922,19.5528,19.4922,19.5198,103600.0
2013-10-22 10:25:00,35.43,35.44,35.39,35.4,111900.0,19.5198,19.5253,19.4977,19.5033,111900.0
2013-10-22 10:30:00,35.4,35.43,35.37,35.38,72000.0,19.5033,19.5198,19.4867,19.4922,72000.0
2013-10-22 10:35:00,35.38,35.41,35.37,35.39,198000.0,19.4922,19.5088,19.4867,19.4977,198000.0
2013-10-22 10:40:00,35.39,35.41,35.34,35.35,189100.0,19.4977,19.5088,19.4702,19.4757,189100.0
2013-10-22 10:45:00,35.35,35.37,35.32,35.34,370100.0,19.4757,19.4867,19.4592,19.4702,370100.0
2013-10-22 10:50:00,35.34,35.34,35.32,35.34,117500.0,19.4702,19.4702,19.4592,19.4702,117500.0
2013-10-22 10:55:00,35.34,35.34,35.3,35.32,95300.0,19.4702,19.4702,19.4482,19.4592,95300.0
2013-10-22 11:00:00,35.31,35.34,35.3,35.32,81300.0,19.4537,19.4702,19.4482,19.4592,81300.0
2013-10-22 11:05:00,35.31,35.33,35.31,35.33,70300.0,19.4537,19.4647,19.4537,19.4647,70300.0
2013-10-22 11:10:00,35.33,35.34,35.31,35.33,49800.0,19.4647,19.4702,19.4537,19.4647,49800.0
2013-10-22 11:15:00,35.33,35.36,35.32,35.33,83100.0,19.4647,19.4812,19.4592,19.4647,83100.0
2013-10-22 11:20:00,35.34,35.34,35.27,35.29,71800.0,19.4702,19.4702,19.4316,19.4427,71800.0
2013-10-22 11:25:00,35.29,35.3,35.26,35.29,32200.0,19.4427,19.4482,19.4261,19.4427,32200.0
2013-10-22 11:30:00,35.29,35.38,35.29,35.37,233600.0,19.4427,19.4922,19.4427,19.4867,233600.0
2013-10-22 11:35:00,35.38,35.43,35.38,35.42,51000.0,19.4922,19.5198,19.4922,19.5143,51000.0
2013-10-22 11:40:00,35.41,35.43,35.4,35.42,139400.0,19.5088,19.5198,19.5033,19.5143,139400.0
2013-10-22 11:45:00,35.43,35.45,35.4,35.41,121800.0,19.5198,19.5308,19.5033,19.5088,121800.0
2013-10-22 11:50:00,35.4,35.44,35.4,35.43,36500.0,19.5033,19.5253,19.5033,19.5198,36500.0
2013-10-22 11:55:00,35.43,35.47,35.41,35.44,87800.0,19.5198,19.5418,19.5088,19.5253,87800.0
2013-10-22 12:00:00,35.44,35.48,35.41,35.48,49800.0,19.5253,19.5473,19.5088,19.5473,49800.0
2013-10-22 12:05:00,35.48,35.5,35.47,35.48,48500.0,19.5473,19.5584,19.5418,19.5473,48500.0
2013-10-22 12:10:00,35.48,35.48,35.43,35.45,26700.0,19.5473,19.5473,19.5198,19.5308,26700.0
2013-10-22 12:15:00,35.45,35.5,35.43,35.5,38000.0,19.5308,19.5584,19.5198,19.5584,38000.0
2013-10-22 12:20:00,35.5,35.54,35.48,35.48,131100.0,19.5584,19.5804,19.5473,19.5473,131100.0
2013-10-22 12:25:00,35.48,35.49,35.46,35.49,26200.0,19.5473,19.5528,19.5363,19.5528,26200.0
2013-10-22 12:30:00,35.48,35.55,35.48,35.53,103200.0,19.5473,19.5859,19.5473,19.5749,103200.0
2013-10-22 12:35:00,35.54,35.58,35.52,35.57,49100.0,19.5804,19.6024,19.5694,19.5969,49100.0
2013-10-22 12:40:00,35.57,35.61,35.57,35.6,77900.0,19.5969,19.619,19.5969,19.6134,77900.0
2013-10-22 12:45:00,35.59,35.6,35.56,35.58,37300.0,19.6079,19.6134,19.5914,19.6024,37300.0
2013-10-22 12:50:00,35.58,35.64,35.57,35.64,31700.0,19.6024,19.6355,19.5969,19.6355,31700.0
2013-10-22 12:55:00,35.63,35.69,35.63,35.69,42700.0,19.63,19.663,19.63,19.663,42700.0
2013-10-22 13:00:00,35.69,35.74,35.69,35.74,33400.0,19.663,19.6906,19.663,19.6906,33400.0
2013-10-22 13:05:00,35.74,35.78,35.74,35.78,62900.0,19.6906,19.7126,19.6906,19.7126,62900.0
2013-10-22 13:10:00,35.78,35.86,35.78,35.86,69000.0,19.7126,19.7567,19.7126,19.7567,69000.0
2013-10-22 13:15:00,35.86,35.89,35.84,35.88,58500.0,19.7567,19.7732,19.7457,19.7677,58500.0
2013-10-22 13:20:00,35.88,35.89,35.84,35.84,70500.0,19.7677,19.7732,19.7457,19.7457,70500.0
2013-10-22 13:25:00,35.83,35.89,35.83,35.88,64900.0,19.7402,19.7732,19.7402,19.7677,64900.0
2013-10-22 13:30:00,35.88,35.9,35.86,35.88,54400.0,19.7677,19.7787,19.7567,19.7677,54400.0
2013-10-22 13:35:00,35.88,35.89,35.86,35.86,42200.0,19.7677,19.7732,19.7567,19.7567,42200.0
2013-10-22 13:40:00,35.87,35.95,35.86,35.95,83600.0,19.7622,19.8063,19.7567,19.8063,83600.0
2013-10-22 13:45:00,35.95,35.95,35.87,35.87,79500.0,19.8063,19.8063,19.7622,19.7622,79500.0
2013-10-22 13:50:00,35.87,35.92,35.86,35.87,74500.0,19.7622,19.7897,19.7567,19.7622,74500.0
2013-10-22 13:55:00,35.87,35.9,35.86,35.9,26700.0,19.7622,19.7787,19.7567,19.7787,26700.0
2013-10-22 14:00:00,35.9,35.9,35.85,35.88,54300.0,19.7787,19.7787,19.7512,19.7677,54300.0
2013-10-22 14:05:00,35.89,35.92,35.87,35.92,47300.0,19.7732,19.7897,19.7622,19.7897,47300.0
2013-10-22 14:10:00,35.91,35.95,35.91,35.95,59700.0,19.7842,19.8063,19.7842,19.8063,59700.0
2013-10-22 14:15:00,35.95,36.0,35.94,35.97,67700.0,19.8063,19.8338,19.8008,19.8173,67700.0
2013-10-22 14:20:00,35.97,36.0,35.95,35.98,68500.0,19.8173,19.8338,19.8063,19.8228,68500.0
2013-10-22 14:25:00,35.98,36.01,35.98,36.0,51700.0,19.8228,19.8393,19.8228,19.8338,51700.0
2013-10-22 14:30:00,36.0,36.04,35.98,36.04,61600.0,19.8338,19.8559,19.8228,19.8559,61600.0
2013-10-22 14:35:00,36.03,36.09,36.02,36.08,168900.0,19.8504,19.8834,19.8448,19.8779,168900.0
2013-10-22 14:40:00,36.08,36.08,36.02,36.07,68000.0,19.8779,19.8779,19.8448,19.8724,68000.0
2013-10-22 14:45:00,36.07,36.1,36.07,36.08,69000.0,19.8724,19.8889,19.8724,19.8779,69000.0
2013-10-22 14:50:00,36.07,36.11,36.06,36.1,108200.0,19.8724,19.8944,19.8669,19.8889,108200.0
2013-10-22 14:55:00,36.1,36.14,36.09,36.13,66200.0,19.8889,19.911,19.8834,19.9054,66200.0
2013-10-22 15:00:00,36.13,36.18,36.13,36.18,78900.0,19.9054,19.933,19.9054,19.933,78900.0
2013-10-22 15:05:00,36.18,36.24,36.17,36.24,84700.0,19.933,19.966,19.9275,19.966,84700.0
2013-10-22 15:10:00,36.24,36.29,36.22,36.28,258900.0,19.966,19.9936,19.955,19.9881,258900.0
2013-10-22 15:15:00,36.27,36.27,36.22,36.25,93500.0,19.9826,19.9826,19.955,19.9716,93500.0
2013-10-22 15:20:00,36.25,36.3,36.24,36.26,177800.0,19.9716,19.9991,19.966,19.9771,177800.0
2013-10-22 15:25:00,36.26,36.26,36.22,36.23,57200.0,19.9771,19.9771,19.955,19.9605,57200.0
2013-10-22 15:30:00,36.23,36.25,36.2,36.23,135800.0,19.9605,19.9716,19.944,19.9605,135800.0
2013-10-22 15:35:00,36.23,36.24,36.19,36.2,66500.0,19.9605,19.966,19.9385,19.944,66500.0
2013-10-22 15:40:00,36.2,36.21,36.15,36.16,126700.0,19.944,19.9495,19.9165,19.922,126700.0
2013-10-22 15:45:00,36.16,36.16,36.08,36.14,305700.0,19.922,19.922,19.8779,19.911,305700.0
2013-10-22 15:50:00,36.14,36.18,36.13,36.18,81800.0,19.911,19.933,19.9054,19.933,81800.0
2013-10-22 15:55:00,36.18,36.24,36.17,36.22,358800.0,19.933,19.966,19.9275,19.955,358800.0
2013-10-23 09:30:00,36.19,36.25,35.94,35.97,133600.0,19.9385,19.9716,19.8008,19.8173,133600.0
2013-10-23 09:35:00,35.96,36.11,35.95,36.02,100700.0,19.8118,19.8944,19.8063,19.8448,100700.0
2013-10-23 09:40:00,36.01,36.08,35.98,36.01,46600.0,19.8393,19.8779,19.8228,19.8393,46600.0
2013-10-23 09:45:00,36.0,36.07,35.95,35.97,54800.0,19.8338,19.8724,19.8063,19.8173,54800.0
2013-10-23 09:50:00,35.97,36.12,35.96,36.05,68800.0,19.8173,19.8999,19.8118,19.8614,68800.0
2013-10-23 09:55:00,36.06,36.07,35.95,35.96,54000.0,19.8669,19.8724,19.8063,19.8118,54000.0
2013-10-23 10:00:00,35.96,36.0,35.93,35.99,66000.0,19.8118,19.8338,19.7953,19.8283,66000.0
2013-10-23 10:05:00,35.99,36.04,35.98,36.01,128500.0,19.8283,19.8559,19.8228,19.8393,128500.0
2013-10-23 10:10:00,36.02,36.05,36.0,36.04,30200.0,19.8448,19.8614,19.8338,19.8559,30200.0
2013-10-23 10:15:00,36.04,36.05,35.99,35.99,47900.0,19.8559,19.8614,19.8283,19.8283,47900.0
2013-10-23 10:20:00,36.0,36.02,35.98,36.02,71900.0,19.8338,19.8448,19.8228,19.8448,71900.0
2013-10-23 10:25:00,36.02,36.03,35.92,35.93,51900.0,19.8448,19.8504,19.7897,19.7953,51900.0
2013-10-23 10:30:00,35.92,35.98,35.9,35.96,95900.0,19.7897,19.8228,19.7787,19.8118,95900.0
2013-10-23 10:35:00,35.97,35.99,35.94,35.95,43000.0,19.8173,19.8283,19.8008,19.8063,43000.0
2013-10-23 10:40:00,35.95,35.99,35.95,35.98,32500.0,19.8063,19.8283,19.8063,19.8228,32500.0
2013-10-23 10:45:00,35.98,36.0,35.94,35.98,80900.0,19.8228,19.8338,19.8008,19.8228,80900.0
2013-10-23 10:50:00,35.98,35.98,35.92,35.93,136900.0,19.8228,19.8228,19.7897,19.7953,136900.0
2013-10-23 10:55:00,35.92,35.93,35.89,35.89,99000.0,19.7897,19.7953,19.7732,19.7732,99000.0
2013-10-23 11:00:00,35.9,35.91,35.85,35.88,42100.0,19.7787,19.7842,19.7512,19.7677,42100.0
2013-10-23 11:05:00,35.88,35.95,35.86,35.92,59600.0,19.7677,19.8063,19.7567,19.7897,59600.0
2013-10-23 11:10:00,35.92,35.92,35.88,35.89,31500.0,19.7897,19.7897,19.7677,19.7732,31500.0
2013-10-23 11:15:00,35.89,35.95,35.89,35.94,223500.0,19.7732,19.8063,19.7732,19.8008,223500.0
2013-10-23 11:20:00,35.95,35.99,35.93,35.96,66200.0,19.8063,19.8283,19.7953,19.8118,66200.0
2013-10-23 11:25:00,35.95,35.96,35.92,35.93,38100.0,19.8063,19.8118,19.7897,19.7953,38100.0
2013-10-23 11:30:00,35.94,35.96,35.94,35.94,20700.0,19.8008,19.8118,19.8008,19.8008,20700.0
2013-10-23 11:35:00,35.94,35.94,35.89,35.9,27000.0,19.8008,19.8008,19.7732,19.7787,27000.0
2013-10-23 11:40:00,35.9,35.93,35.85,35.87,75000.0,19.7787,19.7953,19.7512,19.7622,75000.0
2013-10-23 11:45:00,35.87,35.9,35.85,35.88,53100.0,19.7622,19.7787,19.7512,19.7677,53100.0
2013-10-23 11:50:00,35.88,35.89,35.84,35.85,52000.0,19.7677,19.7732,19.7457,19.7512,52000.0
2013-10-23 11:55:00,35.85,35.86,35.83,35.85,74400.0,19.7512,19.7567,19.7402,19.7512,74400.0
2013-10-23 12:00:00,35.85,35.88,35.83,35.86,61000.0,19.7512,19.7677,19.7402,19.7567,61000.0
2013-10-23 12:05:00,35.86,35.87,35.84,35.87,37200.0,19.7567,19.7622,19.7457,19.7622,37200.0
2013-10-23 12:10:00,35.86,35.91,35.86,35.91,23300.0,19.7567,19.7842,19.7567,19.7842,23300.0
2013-10-23 12:15:00,35.91,35.93,35.88,35.89,41500.0,19.7842,19.7953,19.7677,19.7732,41500.0
2013-10-23 12:20:00,35.89,35.89,35.84,35.84,55300.0,19.7732,19.7732,19.7457,19.7457,55300.0
2013-10-23 12:25:00,35.84,35.86,35.83,35.83,29400.0,19.7457,19.7567,19.7402,19.7402,29400.0
2013-10-23 12:30:00,35.83,35.86,35.83,35.85,33600.0,19.7402,19.7567,19.7402,19.7512,33600.0
2013-10-23 12:35:00,35.85,35.87,35.83,35.83,16900.0,19.7512,19.7622,19.7402,19.7402,16900.0
2013-10-23 12:40:00,35.83,35.83,35.79,35.8,32400.0,19.7402,19.7402,19.7181,19.7236,32400.0
2013-10-23 12:45:00,35.8,35.8,35.77,35.78,39900.0,19.7236,19.7236,19.7071,19.7126,39900.0
2013-10-23 12:50:00,35.78,35.81,35.78,35.8,54700.0,19.7126,19.7291,19.7126,19.7236,54700.0
2013-10-23 12:55:00,35.8,35.83,35.8,35.82,24400.0,19.7236,19.7402,19.7236,19.7347,24400.0
2013-10-23 13:00:00,35.82,35.84,35.81,35.82,38100.0,19.7347,19.7457,19.7291,19.7347,38100.0
2013-10-23 13:05:00,35.83,35.87,35.82,35.85,23900.0,19.7402,19.7622,19.7347,19.7512,23900.0
2013-10-23 13:10:00,35.84,35.86,35.83,35.85,30400.0,19.7457,19.7567,19.7402,19.7512,30400.0
2013-10-23 13:15:00,35.85,35.88,35.84,35.85,45500.0,19.7512,19.7677,19.7457,19.7512,45500.0
2013-10-23 13:20:00,35.84,35.86,35.84,35.84,23800.0,19.7457,19.7567,19.7457,19.7457,23800.0
2013-10-23 13:25:00,35.84,35.87,35.83,35.84,31000.0,19.7457,19.7622,19.7402,19.7457,31000.0
2013-10-23 13:30:00,35.85,35.87,35.84,35.86,28100.0,19.7512,19.7622,19.7457,19.7567,28100.0
2013-10-23 13:35:00,35.87,35.87,35.83,35.84,57400.0,19.7622,19.7622,19.7402,19.7457,57400.0
2013-10-23 13:40:00,35.84,35.85,35.82,35.83,42100.0,19.7457,19.7512,19.7347,19.7402,42100.0
2013-10-23 13:45:00,35.83,35.86,35.83,35.86,51900.0,19.7402,19.7567,19.7402,19.7567,51900.0
2013-10-23 13:50:00,35.86,35.87,35.85,35.86,21200.0,19.7567,19.7622,19.7512,19.7567,21200.0
2013-10-23 13:55:00,35.86,35.89,35.85,35.88,32900.0,19.7567,19.7732,19.7512,19.7677,32900.0
2013-10-23 14:00:00,35.87,35.89,35.85,35.85,30800.0,19.7622,19.7732,19.7512,19.7512,30800.0
2013-10-23 14:05:00,35.86,35.89,35.85,35.88,33800.0,19.7567,19.7732,19.7512,19.7677,33800.0
2013-10-23 14:10:00,35.87,35.9,35.87,35.88,31500.0,19.7622,19.7787,19.7622,19.7677,31500.0
2013-10-23 14:15:00,35.88,35.91,35.87,35.89,41300.0,19.7677,19.7842,19.7622,19.7732,41300.0
2013-10-23 14:20:00,35.9,35.9,35.86,35.86,43000.0,19.7787,19.7787,19.7567,19.7567,43000.0
2013-10-23 14:25:00,35.86,35.9,35.86,35.89,40000.0,19.7567,19.7787,19.7567,19.7732,40000.0
2013-10-23 14:30:00,35.9,35.91,35.89,35.9,41100.0,19.7787,19.7842,19.7732,19.7787,41100.0
2013-10-23 14:35:00,35.91,35.92,35.89,35.89,41600.0,19.7842,19.7897,19.7732,19.7732,41600.0
2013-10-23 14:40:00,35.9,35.93,35.87,35.91,50400.0,19.7787,19.7953,19.7622,19.7842,50400.0
2013-10-23 14:45:00,35.92,35.93,35.89,35.91,60100.0,19.7897,19.7953,19.7732,19.7842,60100.0
2013-10-23 14:50:00,35.91,35.91,35.89,35.91,38300.0,19.7842,19.7842,19.7732,19.7842,38300.0
2013-10-23 14:55:00,35.91,35.91,35.89,35.89,31400.0,19.7842,19.7842,19.7732,19.7732,31400.0
2013-10-23 15:00:00,35.89,35.93,35.89,35.92,35800.0,19.7732,19.7953,19.7732,19.7897,35800.0
2013-10-23 15:05:00,35.92,35.93,35.91,35.93,40900.0,19.7897,19.7953,19.7842,19.7953,40900.0
2013-10-23 15:10:00,35.93,35.95,35.92,35.93,49700.0,19.7953,19.8063,19.7897,19.7953,49700.0
2013-10-23 15:15:00,35.92,35.93,35.89,35.89,36800.0,19.7897,19.7953,19.7732,19.7732,36800.0
2013-10-23 15:20:00,35.88,35.9,35.87,35.89,46700.0,19.7677,19.7787,19.7622,19.7732,46700.0
2013-10-23 15:25:00,35.89,35.89,35.84,35.86,102500.0,19.7732,19.7732,19.7457,19.7567,102500.0
2013-10-23 15:30:00,35.85,35.87,35.84,35.84,130000.0,19.7512,19.7622,19.7457,19.7457,130000.0
2013-10-23 15:35:00,35.85,35.91,35.84,35.91,176900.0,19.7512,19.7842,19.7457,19.7842,176900.0
2013-10-23 15:40:00,35.9,35.94,35.9,35.93,140600.0,19.7787,19.8008,19.7787,19.7953,140600.0
2013-10-23 15:45:00,35.92,35.97,35.92,35.94,176700.0,19.7897,19.8173,19.7897,19.8008,176700.0
2013-10-23 15:50:00,35.94,35.96,35.93,35.95,142000.0,19.8008,19.8118,19.7953,19.8063,142000.0
2013-10-23 15:55:00,35.96,35.96,35.93,35.95,238000.0,19.8118,19.8118,19.7953,19.8063,238000.0
2013-10-24 09:30:00,36.05,36.19,36.01,36.01,62200.0,19.8614,19.9385,19.8393,19.8393,62200.0
2013-10-24 09:35:00,36.02,36.08,35.96,36.05,36600.0,19.8448,19.8779,19.8118,19.8614,36600.0
2013-10-24 09:40:00,36.05,36.1,36.02,36.07,39100.0,19.8614,19.8889,19.8448,19.8724,39100.0
2013-10-24 09:45:00,36.06,36.11,36.05,36.07,30700.0,19.8669,19.8944,19.8614,19.8724,30700.0
2013-10-24 09:50:00,36.07,36.15,36.06,36.13,58700.0,19.8724,19.9165,19.8669,19.9054,58700.0
2013-10-24 09:55:00,36.13,36.17,36.07,36.07,49200.0,19.9054,19.9275,19.8724,19.8724,49200.0
2013-10-24 10:00:00,36.08,36.1,36.07,36.07,34600.0,19.8779,19.8889,19.8724,19.8724,34600.0
2013-10-24 10:05:00,36.08,36.11,36.06,36.11,34600.0,19.8779,19.8944,19.8669,19.8944,34600.0
2013-10-24 10:10:00,36.11,36.14,36.08,36.13,52200.0,19.8944,19.911,19.8779,19.9054,52200.0
2013-10-24 10:15:00,36.13,36.2,36.13,36.18,93800.0,19.9054,19.944,19.9054,19.933,93800.0
2013-10-24 10:20:00,36.18,36.26,36.18,36.24,58300.0,19.933,19.9771,19.933,19.966,58300.0
2013-10-24 10:25:00,36.23,36.25,36.2,36.25,36400.0,19.9605,19.9716,19.944,19.9716,36400.0
2013-10-24 10:30:00,36.25,36.28,36.2,36.28,76700.0,19.9716,19.9881,19.944,19.9881,76700.0
2013-10-24 10:35:00,36.28,36.3,36.26,36.26,46200.0,19.9881,19.9991,19.9771,19.9771,46200.0
2013-10-24 10:40:00,36.26,36.26,36.2,36.25,37000.0,19.9771,19.9771,19.944,19.9716,37000.0
2013-10-24 10:45:00,36.25,36.3,36.24,36.25,23100.0,19.9716,19.9991,19.966,19.9716,23100.0
2013-10-24 10:50:00,36.25,36.27,36.22,36.23,31200.0,19.9716,19.9826,19.955,19.9605,31200.0
2013-10-24 10:55:00,36.23,36.34,36.22,36.34,36200.0,19.9605,20.0211,19.955,20.0211,36200.0
2013-10-24 11:00:00,36.34,36.37,36.3,36.37,39300.0,20.0211,20.0377,19.9991,20.0377,39300.0
2013-10-24 11:05:00,36.36,36.42,36.36,36.42,68700.0,20.0322,20.0652,20.0322,20.0652,68700.0
2013-10-24 11:10:00,36.42,36.42,36.37,36.39,44200.0,20.0652,20.0652,20.0377,20.0487,44200.0
2013-10-24 11:15:00,36.38,36.39,36.32,36.35,38000.0,20.0432,20.0487,20.0101,20.0267,38000.0
2013-10-24 11:20:00,36.34,36.34,36.28,36.3,33700.0,20.0211,20.0211,19.9881,19.9991,33700.0
2013-10-24 11:25:00,36.3,36.35,36.29,36.33,68500.0,19.9991,20.0267,19.9936,20.0156,68500.0
2013-10-24 11:30:00,36.32,36.34,36.32,36.33,29100.0,20.0101,20.0211,20.0101,20.0156,29100.0
2013-10-24 11:35:00,36.33,36.37,36.32,36.34,28700.0,20.0156,20.0377,20.0101,20.0211,28700.0
2013-10-24 11:40:00,36.34,36.35,36.32,36.34,18700.0,20.0211,20.0267,20.0101,20.0211,18700.0
2013-10-24 11:45:00,36.33,36.33,36.3,36.33,27800.0,20.0156,20.0156,19.9991,20.0156,27800.0
2013-10-24 11:50:00,36.33,36.34,36.32,36.33,18600.0,20.0156,20.0211,20.0101,20.0156,18600.0
2013-10-24 11:55:00,36.33,36.34,36.31,36.32,17200.0,20.0156,20.0211,20.0046,20.0101,17200.0
2013-10-24 12:00:00,36.32,36.34,36.31,36.33,36700.0,20.0101,20.0211,20.0046,20.0156,36700.0
2013-10-24 12:05:00,36.33,36.35,36.32,36.34,27400.0,20.0156,20.0267,20.0101,20.0211,27400.0
2013-10-24 12:10:00,36.34,36.35,36.32,36.35,19000.0,20.0211,20.0267,20.0101,20.0267,19000.0
2013-10-24 12:15:00,36.35,36.38,36.34,36.36,19600.0,20.0267,20.0432,20.0211,20.0322,19600.0
2013-10-24 12:20:00,36.36,36.36,36.34,36.36,12600.0,20.0322,20.0322,20.0211,20.0322,12600.0
2013-10-24 12:25:00,36.36,36.38,36.36,36.38,52200.0,20.0322,20.0432,20.0322,20.0432,52200.0
2013-10-24 12:30:00,36.38,36.4,36.36,36.37,46800.0,20.0432,20.0542,20.0322,20.0377,46800.0
2013-10-24 12:35:00,36.38,36.38,36.35,36.35,67400.0,20.0432,20.0432,20.0267,20.0267,67400.0
2013-10-24 12:40:00,36.36,36.38,36.35,36.38,35600.0,20.0322,20.0432,20.0267,20.0432,35600.0
2013-10-24 12:45:00,36.38,36.38,36.36,36.38,17300.0,20.0432,20.0432,20.0322,20.0432,17300.0
2013-10-24 12:50:00,36.37,36.38,36.35,36.37,32100.0,20.0377,20.0432,20.0267,20.0377,32100.0
2013-10-24 12:55:00,36.37,36.42,36.37,36.39,29700.0,20.0377,20.0652,20.0377,20.0487,29700.0
2013-10-24 13:00:00,36.39,36.4,36.36,36.39,32100.0,20.0487,20.0542,20.0322,20.0487,32100.0
2013-10-24 13:05:00,36.38,36.39,36.35,36.36,17800.0,20.0432,20.0487,20.0267,20.0322,17800.0
2013-10-24 13:10:00,36.37,36.38,36.36,36.37,14100.0,20.0377,20.0432,20.0322,20.0377,14100.0
2013-10-24 13:15:00,36.37,36.37,36.33,36.33,59700.0,20.0377,20.0377,20.0156,20.0156,59700.0
2013-10-24 13:20:00,36.33,36.38,36.32,36.37,43900.0,20.0156,20.0432,20.0101,20.0377,43900.0
2013-10-24 13:25:00,36.37,36.37,36.34,36.36,35000.0,20.0377,20.0377,20.0211,20.0322,35000.0
2013-10-24 13:30:00,36.36,36.39,36.35,36.38,25300.0,20.0322,20.0487,20.0267,20.0432,25300.0
2013-10-24 13:35:00,36.38,36.39,36.35,36.37,40800.0,20.0432,20.0487,20.0267,20.0377,40800.0
2013-10-24 13:40:00,36.37,36.41,36.36,36.39,44700.0,20.0377,20.0597,20.0322,20.0487,44700.0
2013-10-24 13:45:00,36.4,36.43,36.4,36.41,45700.0,20.0542,20.0707,20.0542,20.0597,45700.0
2013-10-24 13:50:00,36.41,36.45,36.38,36.38,47200.0,20.0597,20.0817,20.0432,20.0432,47200.0
2013-10-24 13:55:00,36.38,36.4,36.38,36.4,22400.0,20.0432,20.0542,20.0432,20.0542,22400.0
2013-10-24 14:00:00,36.4,36.41,36.39,36.41,15800.0,20.0542,20.0597,20.0487,20.0597,15800.0
2013-10-24 14:05:00,36.41,36.41,36.36,36.37,20400.0,20.0597,20.0597,20.0322,20.0377,20400.0
2013-10-24 14:10:00,36.36,36.39,36.35,36.38,28400.0,20.0322,20.0487,20.0267,20.0432,28400.0
2013-10-24 14:15:00,36.38,36.39,36.36,36.37,25100.0,20.0432,20.0487,20.0322,20.0377,25100.0
2013-10-24 14:20:00,36.37,36.37,36.35,36.36,10400.0,20.0377,20.0377,20.0267,20.0322,10400.0
2013-10-24 14:25:00,36.36,36.37,36.35,36.37,22900.0,20.0322,20.0377,20.0267,20.0377,22900.0
2013-10-24 14:30:00,36.37,36.37,36.35,36.36,48500.0,20.0377,20.0377,20.0267,20.0322,48500.0
2013-10-24 14:35:00,36.37,36.37,36.36,36.36,10400.0,20.0377,20.0377,20.0322,20.0322,10400.0
2013-10-24 14:40:00,36.37,36.37,36.36,36.36,11300.0,20.0377,20.0377,20.0322,20.0322,11300.0
2013-10-24 14:45:00,36.36,36.38,36.36,36.38,25300.0,20.0322,20.0432,20.0322,20.0432,25300.0
2013-10-24 14:50:00,36.38,36.38,36.37,36.38,9200.0,20.0432,20.0432,20.0377,20.0432,9200.0
2013-10-24 14:55:00,36.38,36.42,36.37,36.42,41900.0,20.0432,20.0652,20.0377,20.0652,41900.0
2013-10-24 15:00:00,36.41,36.41,36.38,36.39,28400.0,20.0597,20.0597,20.0432,20.0487,28400.0
2013-10-24 15:05:00,36.39,36.41,36.38,36.39,40600.0,20.0487,20.0597,20.0432,20.0487,40600.0
2013-10-24 15:10:00,36.39,36.4,36.38,36.4,30400.0,20.0487,20.0542,20.0432,20.0542,30400.0
2013-10-24 15:15:00,36.4,36.4,36.38,36.38,17200.0,20.0542,20.0542,20.0432,20.0432,17200.0
2013-10-24 15:20:00,36.39,36.39,36.37,36.38,16800.0,20.0487,20.0487,20.0377,20.0432,16800.0
2013-10-24 15:25:00,36.38,36.38,36.35,36.35,30500.0,20.0432,20.0432,20.0267,20.0267,30500.0
2013-10-24 15:30:00,36.36,36.36,36.34,36.34,30600.0,20.0322,20.0322,20.0211,20.0211,30600.0
2013-10-24 15:35:00,36.35,36.39,36.33,36.33,62600.0,20.0267,20.0487,20.0156,20.0156,62600.0
2013-10-24 15:40:00,36.33,36.34,36.31,36.31,40900.0,20.0156,20.0211,20.0046,20.0046,40900.0
2013-10-24 15:45:00,36.31,36.38,36.31,36.36,97600.0,20.0046,20.0432,20.0046,20.0322,97600.0
2013-10-24 15:50:00,36.35,36.39,36.35,36.37,66000.0,20.0267,20.0487,20.0267,20.0377,66000.0
2013-10-24 15:55:00,36.37,36.41,36.37,36.4,195000.0,20.0377,20.0597,20.0377,20.0542,195000.0
2013-10-25 09:30:00,36.45,36.45,36.3,36.32,67900.0,20.0817,20.0817,19.9991,20.0101,67900.0
2013-10-25 09:35:00,36.32,36.4,36.32,36.39,37500.0,20.0101,20.0542,20.0101,20.0487,37500.0
2013-10-25 09:40:00,36.38,36.41,36.33,36.4,38700.0,20.0432,20.0597,20.0156,20.0542,38700.0
2013-10-25 09:45:00,36.41,36.43,36.4,36.41,54600.0,20.0597,20.0707,20.0542,20.0597,54600.0
2013-10-25 09:50:00,36.42,36.48,36.41,36.46,39900.0,20.0652,20.0983,20.0597,20.0873,39900.0
2013-10-25 09:55:00,36.46,36.48,36.45,36.47,27600.0,20.0873,20.0983,20.0817,20.0928,27600.0
2013-10-25 10:00:00,36.47,36.5,36.46,36.47,46500.0,20.0928,20.1093,20.0873,20.0928,46500.0
2013-10-25 10:05:00,36.48,36.49,36.43,36.44,55100.0,20.0983,20.1038,20.0707,20.0762,55100.0
2013-10-25 10:10:00,36.43,36.44,36.39,36.43,57400.0,20.0707,20.0762,20.0487,20.0707,57400.0
2013-10-25 10:15:00,36.43,36.47,36.4,36.43,28400.0,20.0707,20.0928,20.0542,20.0707,28400.0
2013-10-25 10:20:00,36.44,36.48,36.42,36.43,45700.0,20.0762,20.0983,20.0652,20.0707,45700.0
2013-10-25 10:25:00,36.42,36.46,36.41,36.46,36300.0,20.0652,20.0873,20.0597,20.0873,36300.0
2013-10-25 10:30:00,36.45,36.46,36.42,36.44,22500.0,20.0817,20.0873,20.0652,20.0762,22500.0
2013-10-25 10:35:00,36.45,36.48,36.44,36.45,19000.0,20.0817,20.0983,20.0762,20.0817,19000.0
2013-10-25 10:40:00,36.45,36.5,36.43,36.49,40400.0,20.0817,20.1093,20.0707,20.1038,40400.0
2013-10-25 10:45:00,36.48,36.6,36.48,36.6,79800.0,20.0983,20.1644,20.0983,20.1644,79800.0
2013-10-25 10:50:00,36.6,36.68,36.59,36.63,76900.0,20.1644,20.2085,20.1589,20.1809,76900.0
2013-10-25 10:55:00,36.62,36.62,36.54,36.54,34300.0,20.1754,20.1754,20.1313,20.1313,34300.0
2013-10-25 11:00:00,36.54,36.54,36.48,36.49,20600.0,20.1313,20.1313,20.0983,20.1038,20600.0
2013-10-25 11:05:00,36.49,36.52,36.45,36.46,22500.0,20.1038,20.1203,20.0817,20.0873,22500.0
2013-10-25 11:10:00,36.46,36.49,36.45,36.47,33300.0,20.0873,20.1038,20.0817,20.0928,33300.0
2013-10-25 11:15:00,36.46,36.5,36.45,36.5,30100.0,20.0873,20.1093,20.0817,20.1093,30100.0
2013-10-25 11:20:00,36.5,36.54,36.49,36.54,18800.0,20.1093,20.1313,20.1038,20.1313,18800.0
2013-10-25 11:25:00,36.53,36.54,36.5,36.52,18000.0,20.1258,20.1313,20.1093,20.1203,18000.0
2013-10-25 11:30:00,36.52,36.57,36.5,36.55,30500.0,20.1203,20.1479,20.1093,20.1368,30500.0
2013-10-25 11:35:00,36.55,36.55,36.5,36.52,19300.0,20.1368,20.1368,20.1093,20.1203,19300.0
2013-10-25 11:40:00,36.52,36.53,36.49,36.49,24800.0,20.1203,20.1258,20.1038,20.1038,24800.0
2013-10-25 11:45:00,36.49,36.49,36.45,36.47,24800.0,20.1038,20.1038,20.0817,20.0928,24800.0
2013-10-25 11:50:00,36.48,36.51,36.47,36.51,12500.0,20.0983,20.1148,20.0928,20.1148,12500.0
2013-10-25 11:55:00,36.51,36.51,36.48,36.49,18500.0,20.1148,20.1148,20.0983,20.1038,18500.0
2013-10-25 12:00:00,36.48,36.49,36.45,36.46,20600.0,20.0983,20.1038,20.0817,20.0873,20600.0
2013-10-25 12:05:00,36.46,36.48,36.45,36.46,25400.0,20.0873,20.0983,20.0817,20.0873,25400.0
2013-10-25 12:10:00,36.47,36.47,36.44,36.46,22200.0,20.0928,20.0928,20.0762,20.0873,22200.0
2013-10-25 12:15:00,36.46,36.46,36.44,36.45,16900.0,20.0873,20.0873,20.0762,20.0817,16900.0
2013-10-25 12:20:00,36.45,36.46,36.42,36.44,21200.0,20.0817,20.0873,20.0652,20.0762,21200.0
2013-10-25 12:25:00,36.44,36.46,36.41,36.41,44500.0,20.0762,20.0873,20.0597,20.0597,44500.0
2013-10-25 12:30:00,36.42,36.42,36.38,36.4,60800.0,20.0652,20.0652,20.0432,20.0542,60800.0
2013-10-25 12:35:00,36.4,36.45,36.4,36.43,15900.0,20.0542,20.0817,20.0542,20.0707,15900.0
2013-10-25 12:40:00,36.43,36.45,36.41,36.45,29200.0,20.0707,20.0817,20.0597,20.0817,29200.0
2013-10-25 12:45:00,36.45,36.46,36.43,36.43,17200.0,20.0817,20.0873,20.0707,20.0707,17200.0
2013-10-25 12:50:00,36.43,36.44,36.42,36.42,8400.0,20.0707,20.0762,20.0652,20.0652,8400.0
2013-10-25 12:55:00,36.42,36.45,36.41,36.42,34300.0,20.0652,20.0817,20.0597,20.0652,34300.0
2013-10-25 13:00:00,36.42,36.42,36.4,36.41,27500.0,20.0652,20.0652,20.0542,20.0597,27500.0
2013-10-25 13:05:00,36.41,36.43,36.4,36.4,29000.0,20.0597,20.0707,20.0542,20.0542,29000.0
2013-10-25 13:10:00,36.4,36.46,36.4,36.46,41900.0,20.0542,20.0873,20.0542,20.0873,41900.0
2013-10-25 13:15:00,36.46,36.48,36.46,36.46,21500.0,20.0873,20.0983,20.0873,20.0873,21500.0
2013-10-25 13:20:00,36.46,36.48,36.43,36.47,36900.0,20.0873,20.0983,20.0707,20.0928,36900.0
2013-10-25 13:25:00,36.48,36.48,36.43,36.45,11900.0,20.0983,20.0983,20.0707,20.0817,11900.0
2013-10-25 13:30:00,36.44,36.47,36.44,36.46,15400.0,20.0762,20.0928,20.0762,20.0873,15400.0
2013-10-25 13:35:00,36.46,36.47,36.45,36.46,22000.0,20.0873,20.0928,20.0817,20.0873,22000.0
2013-10-25 13:40:00,36.46,36.48,36.42,36.43,23700.0,20.0873,20.0983,20.0652,20.0707,23700.0
2013-10-25 13:45:00,36.43,36.43,36.42,36.43,14300.0,20.0707,20.0707,20.0652,20.0707,14300.0
2013-10-25 13:50:00,36.43,36.44,36.43,36.43,7100.0,20.0707,20.0762,20.0707,20.0707,7100.0
2013-10-25 13:55:00,36.44,36.45,36.42,36.42,13900.0,20.0762,20.0817,20.0652,20.0652,13900.0
2013-10-25 14:00:00,36.43,36.43,36.42,36.43,40600.0,20.0707,20.0707,20.0652,20.0707,40600.0
2013-10-25 14:05:00,36.42,36.47,36.42,36.45,58900.0,20.0652,20.0928,20.0652,20.0817,58900.0
2013-10-25 14:10:00,36.45,36.46,36.43,36.43,11300.0,20.0817,20.0873,20.0707,20.0707,11300.0
2013-10-25 14:15:00,36.43,36.46,36.43,36.46,26700.0,20.0707,20.0873,20.0707,20.0873,26700.0
2013-10-25 14:20:00,36.46,36.47,36.43,36.45,24700.0,20.0873,20.0928,20.0707,20.0817,24700.0
2013-10-25 14:25:00,36.44,36.47,36.42,36.42,32500.0,20.0762,20.0928,20.0652,20.0652,32500.0
2013-10-25 14:30:00,36.42,36.46,36.42,36.46,25100.0,20.0652,20.0873,20.0652,20.0873,25100.0
2013-10-25 14:35:00,36.46,36.49,36.44,36.46,22800.0,20.0873,20.1038,20.0762,20.0873,22800.0
2013-10-25 14:40:00,36.46,36.48,36.43,36.43,16900.0,20.0873,20.0983,20.0707,20.0707,16900.0
2013-10-25 14:45:00,36.43,36.45,36.43,36.44,27000.0,20.0707,20.0817,20.0707,20.0762,27000.0
2013-10-25 14:50:00,36.45,36.47,36.43,36.44,32400.0,20.0817,20.0928,20.0707,20.0762,32400.0
2013-10-25 14:55:00,36.44,36.47,36.43,36.47,43600.0,20.0762,20.0928,20.0707,20.0928,43600.0
2013-10-25 15:00:00,36.46,36.47,36.41,36.42,32500.0,20.0873,20.0928,20.0597,20.0652,32500.0
2013-10-25 15:05:00,36.42,36.43,36.4,36.43,20400.0,20.0652,20.0707,20.0542,20.0707,20400.0
2013-10-25 15:10:00,36.42,36.43,36.41,36.41,25100.0,20.0652,20.0707,20.0597,20.0597,25100.0
2013-10-25 15:15:00,36.41,36.42,36.4,36.4,16100.0,20.0597,20.0652,20.0542,20.0542,16100.0
2013-10-25 15:20:00,36.4,36.41,36.38,36.4,47200.0,20.0542,20.0597,20.0432,20.0542,47200.0
2013-10-25 15:25:00,36.4,36.4,36.37,36.39,20800.0,20.0542,20.0542,20.0377,20.0487,20800.0
2013-10-25 15:30:00,36.38,36.44,36.38,36.4,29900.0,20.0432,20.0762,20.0432,20.0542,29900.0
2013-10-25 15:35:00,36.4,36.41,36.36,36.39,42600.0,20.0542,20.0597,20.0322,20.0487,42600.0
2013-10-25 15:40:00,36.38,36.43,36.38,36.43,44000.0,20.0432,20.0707,20.0432,20.0707,44000.0
2013-10-25 15:45:00,36.43,36.46,36.42,36.44,61500.0,20.0707,20.0873,20.0652,20.0762,61500.0
2013-10-25 15:50:00,36.44,36.46,36.43,36.46,93800.0,20.0762,20.0873,20.0707,20.0873,93800.0
2013-10-25 15:55:00,36.45,36.5,36.45,36.48,126700.0,20.0817,20.1093,20.0817,20.0983,126700.0
2013-10-28 09:30:00,36.58,36.6,36.38,36.38,51900.0,20.1534,20.1644,20.0432,20.0432,51900.0
2013-10-28 09:35:00,36.38,36.54,36.37,36.45,53100.0,20.0432,20.1313,20.0377,20.0817,53100.0
2013-10-28 09:40:00,36.44,36.52,36.42,36.46,35500.0,20.0762,20.1203,20.0652,20.0873,35500.0
2013-10-28 09:45:00,36.47,36.56,36.47,36.53,34400.0,20.0928,20.1423,20.0928,20.1258,34400.0
2013-10-28 09:50:00,36.52,36.53,36.48,36.5,36400.0,20.1203,20.1258,20.0983,20.1093,36400.0
2013-10-28 09:55:00,36.5,36.53,36.45,36.45,31800.0,20.1093,20.1258,20.0817,20.0817,31800.0
2013-10-28 10:00:00,36.45,36.49,36.45,36.46,37100.0,20.0817,20.1038,20.0817,20.0873,37100.0
2013-10-28 10:05:00,36.46,36.46,36.42,36.42,67800.0,20.0873,20.0873,20.0652,20.0652,67800.0
2013-10-28 10:10:00,36.43,36.43,36.35,36.35,59800.0,20.0707,20.0707,20.0267,20.0267,59800.0
2013-10-28 10:15:00,36.35,36.36,36.31,36.34,58100.0,20.0267,20.0322,20.0046,20.0211,58100.0
2013-10-28 10:20:00,36.35,36.38,36.34,36.37,36300.0,20.0267,20.0432,20.0211,20.0377,36300.0
2013-10-28 10:25:00,36.37,36.38,36.32,36.32,85100.0,20.0377,20.0432,20.0101,20.0101,85100.0
2013-10-28 10:30:00,36.32,36.34,36.3,36.33,45500.0,20.0101,20.0211,19.9991,20.0156,45500.0
2013-10-28 10:35:00,36.33,36.37,36.32,36.36,32900.0,20.0156,20.0377,20.0101,20.0322,32900.0
2013-10-28 10:40:00,36.36,36.38,36.34,36.36,34900.0,20.0322,20.0432,20.0211,20.0322,34900.0
2013-10-28 10:45:00,36.37,36.39,36.31,36.31,50000.0,20.0377,20.0487,20.0046,20.0046,50000.0
2013-10-28 10:50:00,36.32,36.33,36.27,36.27,38800.0,20.0101,20.0156,19.9826,19.9826,38800.0
2013-10-28 10:55:00,36.27,36.27,36.21,36.24,52000.0,19.9826,19.9826,19.9495,19.966,52000.0
2013-10-28 11:00:00,36.23,36.27,36.2,36.27,30600.0,19.9605,19.9826,19.944,19.9826,30600.0
2013-10-28 11:05:00,36.27,36.33,36.25,36.29,68100.0,19.9826,20.0156,19.9716,19.9936,68100.0
2013-10-28 11:10:00,36.29,36.31,36.24,36.27,34600.0,19.9936,20.0046,19.966,19.9826,34600.0
2013-10-28 11:15:00,36.26,36.31,36.25,36.31,47100.0,19.9771,20.0046,19.9716,20.0046,47100.0
2013-10-28 11:20:00,36.3,36.34,36.3,36.33,51600.0,19.9991,20.0211,19.9991,20.0156,51600.0
2013-10-28 11:25:00,36.34,36.35,36.32,36.35,20300.0,20.0211,20.0267,20.0101,20.0267,20300.0
2013-10-28 11:30:00,36.35,36.36,36.32,36.36,31000.0,20.0267,20.0322,20.0101,20.0322,31000.0
2013-10-28 11:35:00,36.36,36.37,36.34,36.34,19700.0,20.0322,20.0377,20.0211,20.0211,19700.0
2013-10-28 11:40:00,36.34,36.39,36.34,36.37,41100.0,20.0211,20.0487,20.0211,20.0377,41100.0
2013-10-28 11:45:00,36.38,36.41,36.37,36.39,24400.0,20.0432,20.0597,20.0377,20.0487,24400.0
2013-10-28 11:50:00,36.39,36.39,36.33,36.35,28100.0,20.0487,20.0487,20.0156,20.0267,28100.0
2013-10-28 11:55:00,36.35,36.36,36.33,36.35,36900.0,20.0267,20.0322,20.0156,20.0267,36900.0
2013-10-28 12:00:00,36.36,36.38,36.35,36.37,8100.0,20.0322,20.0432,20.0267,20.0377,8100.0
2013-10-28 12:05:00,36.38,36.38,36.32,36.36,36500.0,20.0432,20.0432,20.0101,20.0322,36500.0
2013-10-28 12:10:00,36.36,36.36,36.3,36.31,25000.0,20.0322,20.0322,19.9991,20.0046,25000.0
2013-10-28 12:15:00,36.31,36.32,36.26,36.27,28300.0,20.0046,20.0101,19.9771,19.9826,28300.0
2013-10-28 12:20:00,36.28,36.33,36.27,36.33,21200.0,19.9881,20.0156,19.9826,20.0156,21200.0
2013-10-28 12:25:00,36.33,36.33,36.28,36.3,37900.0,20.0156,20.0156,19.9881,19.9991,37900.0
2013-10-28 12:30:00,36.31,36.32,36.26,36.26,48100.0,20.0046,20.0101,19.9771,19.9771,48100.0
2013-10-28 12:35:00,36.26,36.28,36.26,36.27,22700.0,19.9771,19.9881,19.9771,19.9826,22700.0
2013-10-28 12:40:00,36.27,36.29,36.27,36.28,23800.0,19.9826,19.9936,19.9826,19.9881,23800.0
2013-10-28 12:45:00,36.27,36.28,36.25,36.26,35900.0,19.9826,19.9881,19.9716,19.9771,35900.0
2013-10-28 12:50:00,36.26,36.29,36.25,36.26,31100.0,19.9771,19.9936,19.9716,19.9771,31100.0
2013-10-28 12:55:00,36.26,36.27,36.26,36.27,25500.0,19.9771,19.9826,19.9771,19.9826,25500.0
2013-10-28 13:00:00,36.27,36.29,36.25,36.26,119400.0,19.9826,19.9936,19.9716,19.9771,119400.0
2013-10-28 13:05:00,36.26,36.27,36.24,36.27,102800.0,19.9771,19.9826,19.966,19.9826,102800.0
2013-10-28 13:10:00,36.27,36.27,36.24,36.26,35800.0,19.9826,19.9826,19.966,19.9771,35800.0
2013-10-28 13:15:00,36.26,36.26,36.23,36.24,38400.0,19.9771,19.9771,19.9605,19.966,38400.0
2013-10-28 13:20:00,36.23,36.24,36.22,36.22,48900.0,19.9605,19.966,19.955,19.955,48900.0
2013-10-28 13:25:00,36.23,36.23,36.19,36.19,28300.0,19.9605,19.9605,19.9385,19.9385,28300.0
2013-10-28 13:30:00,36.19,36.19,36.12,36.12,124900.0,19.9385,19.9385,19.8999,19.8999,124900.0
2013-10-28 13:35:00,36.13,36.18,36.11,36.17,76400.0,19.9054,19.933,19.8944,19.9275,76400.0
2013-10-28 13:40:00,36.18,36.2,36.18,36.2,30400.0,19.933,19.944,19.933,19.944,30400.0
2013-10-28 13:45:00,36.19,36.22,36.16,36.17,74700.0,19.9385,19.955,19.922,19.9275,74700.0
2013-10-28 13:50:00,36.17,36.18,36.12,36.12,63600.0,19.9275,19.933,19.8999,19.8999,63600.0
2013-10-28 13:55:00,36.13,36.15,36.11,36.14,39400.0,19.9054,19.9165,19.8944,19.911,39400.0
2013-10-28 14:00:00,36.14,36.17,36.1,36.11,102100.0,19.911,19.9275,19.8889,19.8944,102100.0
2013-10-28 14:05:00,36.11,36.12,36.09,36.12,31500.0,19.8944,19.8999,19.8834,19.8999,31500.0
2013-10-28 14:10:00,36.12,36.12,36.09,36.1,30700.0,19.8999,19.8999,19.8834,19.8889,30700.0
2013-10-28 14:15:00,36.1,36.11,36.07,36.07,28900.0,19.8889,19.8944,19.8724,19.8724,28900.0
2013-10-28 14:20:00,36.08,36.09,36.06,36.06,80700.0,19.8779,19.8834,19.8669,19.8669,80700.0
2013-10-28 14:25:00,36.07,36.07,36.04,36.05,28800.0,19.8724,19.8724,19.8559,19.8614,28800.0
2013-10-28 14:30:00,36.05,36.05,36.02,36.02,91400.0,19.8614,19.8614,19.8448,19.8448,91400.0
2013-10-28 14:35:00,36.03,36.03,36.0,36.0,45000.0,19.8504,19.8504,19.8338,19.8338,45000.0
2013-10-28 14:40:00,36.01,36.07,36.0,36.05,34800.0,19.8393,19.8724,19.8338,19.8614,34800.0
2013-10-28 14:45:00,36.05,36.06,36.05,36.06,15500.0,19.8614,19.8669,19.8614,19.8669,15500.0
2013-10-28 14:50:00,36.05,36.06,36.01,36.03,151400.0,19.8614,19.8669,19.8393,19.8504,151400.0
2013-10-28 14:55:00,36.03,36.1,36.03,36.09,145900.0,19.8504,19.8889,19.8504,19.8834,145900.0
2013-10-28 15:00:00,36.09,36.12,36.07,36.12,51600.0,19.8834,19.8999,19.8724,19.8999,51600.0
2013-10-28 15:05:00,36.12,36.13,36.1,36.11,49600.0,19.8999,19.9054,19.8889,19.8944,49600.0
2013-10-28 15:10:00,36.11,36.13,36.1,36.11,32700.0,19.8944,19.9054,19.8889,19.8944,32700.0
2013-10-28 15:15:00,36.12,36.12,36.06,36.09,40200.0,19.8999,19.8999,19.8669,19.8834,40200.0
2013-10-28 15:20:00,36.09,36.1,36.07,36.09,27900.0,19.8834,19.8889,19.8724,19.8834,27900.0
2013-10-28 15:25:00,36.08,36.1,36.07,36.07,44000.0,19.8779,19.8889,19.8724,19.8724,44000.0
2013-10-28 15:30:00,36.07,36.08,36.05,36.07,70500.0,19.8724,19.8779,19.8614,19.8724,70500.0
2013-10-28 15:35:00,36.07,36.08,36.04,36.06,66400.0,19.8724,19.8779,19.8559,19.8669,66400.0
2013-10-28 15:40:00,36.07,36.08,36.05,36.07,99300.0,19.8724,19.8779,19.8614,19.8724,99300.0
2013-10-28 15:45:00,36.07,36.08,36.02,36.03,114700.0,19.8724,19.8779,19.8448,19.8504,114700.0
2013-10-28 15:50:00,36.03,36.06,36.01,36.04,182100.0,19.8504,19.8669,19.8393,19.8559,182100.0
2013-10-28 15:55:00,36.04,36.11,36.04,36.11,260400.0,19.8559,19.8944,19.8559,19.8944,260400.0
2013-10-29 09:30:00,35.92,35.94,35.69,35.93,133100.0,20.0165,20.0277,19.8883,20.0221,133100.0
2013-10-29 09:35:00,35.95,35.95,35.88,35.94,50300.0,20.0332,20.0332,19.9942,20.0277,50300.0
2013-10-29 09:40:00,35.94,36.03,35.91,36.0,92000.0,20.0277,20.0778,20.0109,20.0611,92000.0
2013-10-29 09:45:00,36.0,36.04,35.99,36.0,46000.0,20.0611,20.0834,20.0555,20.0611,46000.0
2013-10-29 09:50:00,36.0,36.01,35.93,35.97,44700.0,20.0611,20.0667,20.0221,20.0444,44700.0
2013-10-29 09:55:00,35.97,36.02,35.92,35.93,59800.0,20.0444,20.0722,20.0165,20.0221,59800.0
2013-10-29 10:00:00,35.92,35.98,35.9,35.95,43200.0,20.0165,20.05,20.0054,20.0332,43200.0
2013-10-29 10:05:00,35.95,35.95,35.86,35.86,34100.0,20.0332,20.0332,19.9831,19.9831,34100.0
2013-10-29 10:10:00,35.86,35.9,35.8,35.82,51600.0,19.9831,20.0054,19.9496,19.9608,51600.0
2013-10-29 10:15:00,35.82,35.86,35.82,35.84,75600.0,19.9608,19.9831,19.9608,19.9719,75600.0
2013-10-29 10:20:00,35.85,35.87,35.84,35.86,81500.0,19.9775,19.9887,19.9719,19.9831,81500.0
2013-10-29 10:25:00,35.86,35.87,35.84,35.85,67500.0,19.9831,19.9887,19.9719,19.9775,67500.0
2013-10-29 10:30:00,35.86,35.86,35.81,35.85,49200.0,19.9831,19.9831,19.9552,19.9775,49200.0
2013-10-29 10:35:00,35.86,35.86,35.74,35.77,47900.0,19.9831,19.9831,19.9162,19.9329,47900.0
2013-10-29 10:40:00,35.76,35.76,35.7,35.72,42600.0,19.9274,19.9274,19.8939,19.9051,42600.0
2013-10-29 10:45:00,35.73,35.74,35.69,35.71,30500.0,19.9106,19.9162,19.8883,19.8995,30500.0
2013-10-29 10:50:00,35.7,35.8,35.69,35.79,40500.0,19.8939,19.9496,19.8883,19.9441,40500.0
2013-10-29 10:55:00,35.79,35.79,35.72,35.73,29800.0,19.9441,19.9441,19.9051,19.9106,29800.0
2013-10-29 11:00:00,35.74,35.74,35.69,35.7,23200.0,19.9162,19.9162,19.8883,19.8939,23200.0
2013-10-29 11:05:00,35.7,35.7,35.64,35.64,28900.0,19.8939,19.8939,19.8605,19.8605,28900.0
2013-10-29 11:10:00,35.63,35.68,35.63,35.66,16700.0,19.8549,19.8828,19.8549,19.8716,16700.0
2013-10-29 11:15:00,35.66,35.67,35.65,35.66,12000.0,19.8716,19.8772,19.8661,19.8716,12000.0
2013-10-29 11:20:00,35.66,35.71,35.65,35.7,19800.0,19.8716,19.8995,19.8661,19.8939,19800.0
2013-10-29 11:25:00,35.7,35.7,35.68,35.69,8000.0,19.8939,19.8939,19.8828,19.8883,8000.0
2013-10-29 11:30:00,35.7,35.7,35.65,35.65,12700.0,19.8939,19.8939,19.8661,19.8661,12700.0
2013-10-29 11:35:00,35.65,35.68,35.62,35.67,29000.0,19.8661,19.8828,19.8493,19.8772,29000.0
2013-10-29 11:40:00,35.68,35.68,35.62,35.62,12700.0,19.8828,19.8828,19.8493,19.8493,12700.0
2013-10-29 11:45:00,35.63,35.65,35.62,35.65,10900.0,19.8549,19.8661,19.8493,19.8661,10900.0
2013-10-29 11:50:00,35.65,35.66,35.61,35.61,20800.0,19.8661,19.8716,19.8438,19.8438,20800.0
2013-10-29 11:55:00,35.61,35.63,35.6,35.62,23200.0,19.8438,19.8549,19.8382,19.8493,23200.0
2013-10-29 12:00:00,35.62,35.65,35.6,35.62,56900.0,19.8493,19.8661,19.8382,19.8493,56900.0
2013-10-29 12:05:00,35.62,35.65,35.61,35.65,69000.0,19.8493,19.8661,19.8438,19.8661,69000.0
2013-10-29 12:10:00,35.65,35.68,35.63,35.68,32400.0,19.8661,19.8828,19.8549,19.8828,32400.0
2013-10-29 12:15:00,35.67,35.67,35.65,35.67,16900.0,19.8772,19.8772,19.8661,19.8772,16900.0
2013-10-29 12:20:00,35.66,35.68,35.65,35.67,12700.0,19.8716,19.8828,19.8661,19.8772,12700.0
2013-10-29 12:25:00,35.66,35.67,35.65,35.67,31600.0,19.8716,19.8772,19.8661,19.8772,31600.0
2013-10-29 12:30:00,35.67,35.68,35.64,35.64,26000.0,19.8772,19.8828,19.8605,19.8605,26000.0
2013-10-29 12:35:00,35.64,35.65,35.62,35.64,62200.0,19.8605,19.8661,19.8493,19.8605,62200.0
2013-10-29 12:40:00,35.65,35.65,35.63,35.65,39000.0,19.8661,19.8661,19.8549,19.8661,39000.0
2013-10-29 12:45:00,35.64,35.67,35.64,35.66,68900.0,19.8605,19.8772,19.8605,19.8716,68900.0
2013-10-29 12:50:00,35.66,35.67,35.63,35.63,30600.0,19.8716,19.8772,19.8549,19.8549,30600.0
2013-10-29 12:55:00,35.62,35.65,35.61,35.64,26200.0,19.8493,19.8661,19.8438,19.8605,26200.0
2013-10-29 13:00:00,35.65,35.65,35.63,35.64,58900.0,19.8661,19.8661,19.8549,19.8605,58900.0
2013-10-29 13:05:00,35.64,35.65,35.63,35.64,33600.0,19.8605,19.8661,19.8549,19.8605,33600.0
2013-10-29 13:10:00,35.64,35.65,35.62,35.63,24700.0,19.8605,19.8661,19.8493,19.8549,24700.0
2013-10-29 13:15:00,35.63,35.64,35.61,35.64,17000.0,19.8549,19.8605,19.8438,19.8605,17000.0
2013-10-29 13:20:00,35.64,35.66,35.62,35.62,33500.0,19.8605,19.8716,19.8493,19.8493,33500.0
2013-10-29 13:25:00,35.62,35.64,35.62,35.64,12300.0,19.8493,19.8605,19.8493,19.8605,12300.0
2013-10-29 13:30:00,35.64,35.65,35.6,35.6,44200.0,19.8605,19.8661,19.8382,19.8382,44200.0
2013-10-29 13:35:00,35.6,35.62,35.6,35.6,33500.0,19.8382,19.8493,19.8382,19.8382,33500.0
2013-10-29 13:40:00,35.6,35.61,35.59,35.59,26900.0,19.8382,19.8438,19.8326,19.8326,26900.0
2013-10-29 13:45:00,35.59,35.6,35.57,35.6,28000.0,19.8326,19.8382,19.8215,19.8382,28000.0
2013-10-29 13:50:00,35.59,35.6,35.57,35.58,12400.0,19.8326,19.8382,19.8215,19.827,12400.0
2013-10-29 13:55:00,35.58,35.59,35.57,35.59,30400.0,19.827,19.8326,19.8215,19.8326,30400.0
2013-10-29 14:00:00,35.59,35.61,35.58,35.6,22400.0,19.8326,19.8438,19.827,19.8382,22400.0
2013-10-29 14:05:00,35.6,35.61,35.58,35.59,20100.0,19.8382,19.8438,19.827,19.8326,20100.0
2013-10-29 14:10:00,35.59,35.6,35.58,35.59,22600.0,19.8326,19.8382,19.827,19.8326,22600.0
2013-10-29 14:15:00,35.58,35.6,35.58,35.59,30900.0,19.827,19.8382,19.827,19.8326,30900.0
2013-10-29 14:20:00,35.59,35.61,35.58,35.6,30100.0,19.8326,19.8438,19.827,19.8382,30100.0
2013-10-29 14:25:00,35.59,35.61,35.58,35.6,78800.0,19.8326,19.8438,19.827,19.8382,78800.0
2013-10-29 14:30:00,35.6,35.63,35.6,35.6,21100.0,19.8382,19.8549,19.8382,19.8382,21100.0
2013-10-29 14:35:00,35.6,35.6,35.58,35.58,12700.0,19.8382,19.8382,19.827,19.827,12700.0
2013-10-29 14:40:00,35.58,35.61,35.58,35.59,67100.0,19.827,19.8438,19.827,19.8326,67100.0
2013-10-29 14:45:00,35.6,35.63,35.6,35.6,67600.0,19.8382,19.8549,19.8382,19.8382,67600.0
2013-10-29 14:50:00,35.61,35.62,35.59,35.6,105200.0,19.8438,19.8493,19.8326,19.8382,105200.0
2013-10-29 14:55:00,35.6,35.61,35.59,35.6,74000.0,19.8382,19.8438,19.8326,19.8382,74000.0
2013-10-29 15:00:00,35.61,35.62,35.59,35.61,34600.0,19.8438,19.8493,19.8326,19.8438,34600.0
2013-10-29 15:05:00,35.61,35.63,35.6,35.63,49700.0,19.8438,19.8549,19.8382,19.8549,49700.0
2013-10-29 15:10:00,35.62,35.64,35.6,35.62,79900.0,19.8493,19.8605,19.8382,19.8493,79900.0
2013-10-29 15:15:00,35.62,35.64,35.62,35.64,34900.0,19.8493,19.8605,19.8493,19.8605,34900.0
2013-10-29 15:20:00,35.64,35.67,35.63,35.67,54100.0,19.8605,19.8772,19.8549,19.8772,54100.0
2013-10-29 15:25:00,35.67,35.68,35.66,35.66,34500.0,19.8772,19.8828,19.8716,19.8716,34500.0
2013-10-29 15:30:00,35.66,35.68,35.65,35.68,81400.0,19.8716,19.8828,19.8661,19.8828,81400.0
2013-10-29 15:35:00,35.68,35.73,35.67,35.71,81100.0,19.8828,19.9106,19.8772,19.8995,81100.0
2013-10-29 15:40:00,35.72,35.72,35.68,35.7,61700.0,19.9051,19.9051,19.8828,19.8939,61700.0
2013-10-29 15:45:00,35.7,35.71,35.68,35.7,129600.0,19.8939,19.8995,19.8828,19.8939,129600.0
2013-10-29 15:50:00,35.7,35.73,35.69,35.71,132500.0,19.8939,19.9106,19.8883,19.8995,132500.0
2013-10-29 15:55:00,35.71,35.78,35.71,35.77,289400.0,19.8995,19.9385,19.8995,19.9329,289400.0
2013-10-30 09:30:00,35.9,35.91,35.65,35.71,98000.0,20.0054,20.0109,19.8661,19.8995,98000.0
2013-10-30 09:35:00,35.69,35.71,35.59,35.65,39800.0,19.8883,19.8995,19.8326,19.8661,39800.0
2013-10-30 09:40:00,35.66,35.69,35.55,35.57,83500.0,19.8716,19.8883,19.8103,19.8215,83500.0
2013-10-30 09:45:00,35.57,35.57,35.5,35.51,63500.0,19.8215,19.8215,19.7825,19.788,63500.0
2013-10-30 09:50:00,35.51,35.51,35.45,35.46,71000.0,19.788,19.788,19.7546,19.7602,71000.0
2013-10-30 09:55:00,35.47,35.6,35.45,35.59,42200.0,19.7658,19.8382,19.7546,19.8326,42200.0
2013-10-30 10:00:00,35.58,35.63,35.57,35.58,41500.0,19.827,19.8549,19.8215,19.827,41500.0
2013-10-30 10:05:00,35.57,35.62,35.55,35.56,60800.0,19.8215,19.8493,19.8103,19.8159,60800.0
2013-10-30 10:10:00,35.57,35.59,35.51,35.53,58900.0,19.8215,19.8326,19.788,19.7992,58900.0
2013-10-30 10:15:00,35.52,35.57,35.51,35.57,54700.0,19.7936,19.8215,19.788,19.8215,54700.0
2013-10-30 10:20:00,35.57,35.57,35.51,35.56,63900.0,19.8215,19.8215,19.788,19.8159,63900.0
2013-10-30 10:25:00,35.55,35.65,35.55,35.64,37400.0,19.8103,19.8661,19.8103,19.8605,37400.0
2013-10-30 10:30:00,35.65,35.66,35.62,35.64,21400.0,19.8661,19.8716,19.8493,19.8605,21400.0
2013-10-30 10:35:00,35.65,35.69,35.64,35.67,62300.0,19.8661,19.8883,19.8605,19.8772,62300.0
2013-10-30 10:40:00,35.66,35.74,35.65,35.74,36700.0,19.8716,19.9162,19.8661,19.9162,36700.0
2013-10-30 10:45:00,35.74,35.78,35.73,35.77,39900.0,19.9162,19.9385,19.9106,19.9329,39900.0
2013-10-30 10:50:00,35.76,35.79,35.75,35.75,24300.0,19.9274,19.9441,19.9218,19.9218,24300.0
2013-10-30 10:55:00,35.75,35.75,35.72,35.72,27300.0,19.9218,19.9218,19.9051,19.9051,27300.0
2013-10-30 11:00:00,35.72,35.73,35.64,35.65,46100.0,19.9051,19.9106,19.8605,19.8661,46100.0
2013-10-30 11:05:00,35.64,35.67,35.61,35.61,35200.0,19.8605,19.8772,19.8438,19.8438,35200.0
2013-10-30 11:10:00,35.62,35.64,35.61,35.61,31000.0,19.8493,19.8605,19.8438,19.8438,31000.0
2013-10-30 11:15:00,35.61,35.63,35.59,35.6,28300.0,19.8438,19.8549,19.8326,19.8382,28300.0
2013-10-30 11:20:00,35.6,35.64,35.56,35.56,44500.0,19.8382,19.8605,19.8159,19.8159,44500.0
2013-10-30 11:25:00,35.57,35.59,35.55,35.55,28400.0,19.8215,19.8326,19.8103,19.8103,28400.0
2013-10-30 11:30:00,35.54,35.55,35.5,35.51,34000.0,19.8048,19.8103,19.7825,19.788,34000.0
2013-10-30 11:35:00,35.5,35.51,35.47,35.5,51600.0,19.7825,19.788,19.7658,19.7825,51600.0
2013-10-30 11:40:00,35.51,35.55,35.5,35.5,24300.0,19.788,19.8103,19.7825,19.7825,24300.0
2013-10-30 11:45:00,35.51,35.52,35.48,35.48,28700.0,19.788,19.7936,19.7713,19.7713,28700.0
2013-10-30 11:50:00,35.47,35.51,35.47,35.51,32800.0,19.7658,19.788,19.7658,19.788,32800.0
2013-10-30 11:55:00,35.51,35.54,35.49,35.54,28000.0,19.788,19.8048,19.7769,19.8048,28000.0
2013-10-30 12:00:00,35.53,35.56,35.53,35.55,22000.0,19.7992,19.8159,19.7992,19.8103,22000.0
2013-10-30 12:05:00,35.54,35.54,35.52,35.54,36800.0,19.8048,19.8048,19.7936,19.8048,36800.0
2013-10-30 12:10:00,35.54,35.55,35.53,35.54,23100.0,19.8048,19.8103,19.7992,19.8048,23100.0
2013-10-30 12:15:00,35.55,35.57,35.53,35.54,34500.0,19.8103,19.8215,19.7992,19.8048,34500.0
2013-10-30 12:20:00,35.54,35.57,35.54,35.56,23200.0,19.8048,19.8215,19.8048,19.8159,23200.0
2013-10-30 12:25:00,35.56,35.61,35.56,35.6,14200.0,19.8159,19.8438,19.8159,19.8382,14200.0
2013-10-30 12:30:00,35.6,35.6,35.55,35.55,11600.0,19.8382,19.8382,19.8103,19.8103,11600.0
2013-10-30 12:35:00,35.56,35.6,35.56,35.6,17900.0,19.8159,19.8382,19.8159,19.8382,17900.0
2013-10-30 12:40:00,35.6,35.61,35.59,35.59,23100.0,19.8382,19.8438,19.8326,19.8326,23100.0
2013-10-30 12:45:00,35.59,35.63,35.58,35.63,45600.0,19.8326,19.8549,19.827,19.8549,45600.0
2013-10-30 12:50:00,35.63,35.63,35.59,35.6,18100.0,19.8549,19.8549,19.8326,19.8382,18100.0
2013-10-30 12:55:00,35.6,35.65,35.6,35.62,20600.0,19.8382,19.8661,19.8382,19.8493,20600.0
2013-10-30 13:00:00,35.63,35.63,35.59,35.62,32100.0,19.8549,19.8549,19.8326,19.8493,32100.0
2013-10-30 13:05:00,35.62,35.64,35.61,35.61,17000.0,19.8493,19.8605,19.8438,19.8438,17000.0
2013-10-30 13:10:00,35.61,35.61,35.59,35.59,17400.0,19.8438,19.8438,19.8326,19.8326,17400.0
2013-10-30 13:15:00,35.58,35.6,35.58,35.6,15500.0,19.827,19.8382,19.827,19.8382,15500.0
2013-10-30 13:20:00,35.6,35.6,35.54,35.56,12800.0,19.8382,19.8382,19.8048,19.8159,12800.0
2013-10-30 13:25:00,35.56,35.56,35.51,35.52,10400.0,19.8159,19.8159,19.788,19.7936,10400.0
2013-10-30 13:30:00,35.52,35.53,35.5,35.5,14100.0,19.7936,19.7992,19.7825,19.7825,14100.0
2013-10-30 13:35:00,35.5,35.51,35.49,35.5,14300.0,19.7825,19.788,19.7769,19.7825,14300.0
2013-10-30 13:40:00,35.5,35.52,35.48,35.48,21600.0,19.7825,19.7936,19.7713,19.7713,21600.0
2013-10-30 13:45:00,35.48,35.48,35.45,35.45,19400.0,19.7713,19.7713,19.7546,19.7546,19400.0
2013-10-30 13:50:00,35.46,35.46,35.45,35.45,7200.0,19.7602,19.7602,19.7546,19.7546,7200.0
2013-10-30 13:55:00,35.46,35.46,35.43,35.44,22000.0,19.7602,19.7602,19.7435,19.749,22000.0
2013-10-30 14:00:00,35.45,35.55,35.42,35.47,23200.0,19.7546,19.8103,19.7379,19.7658,23200.0
2013-10-30 14:05:00,35.46,35.56,35.44,35.45,25900.0,19.7602,19.8159,19.749,19.7546,25900.0
2013-10-30 14:10:00,35.45,35.48,35.43,35.45,25700.0,19.7546,19.7713,19.7435,19.7546,25700.0
2013-10-30 14:15:00,35.45,35.46,35.33,35.33,82600.0,19.7546,19.7602,19.6877,19.6877,82600.0
2013-10-30 14:20:00,35.33,35.4,35.32,35.34,39400.0,19.6877,19.7267,19.6822,19.6933,39400.0
2013-10-30 14:25:00,35.34,35.35,35.28,35.32,58500.0,19.6933,19.6989,19.6599,19.6822,58500.0
2013-10-30 14:30:00,35.32,35.42,35.31,35.42,35300.0,19.6822,19.7379,19.6766,19.7379,35300.0
2013-10-30 14:35:00,35.42,35.44,35.39,35.4,38000.0,19.7379,19.749,19.7212,19.7267,38000.0
2013-10-30 14:40:00,35.4,35.44,35.33,35.34,41300.0,19.7267,19.749,19.6877,19.6933,41300.0
2013-10-30 14:45:00,35.34,35.39,35.34,35.39,26100.0,19.6933,19.7212,19.6933,19.7212,26100.0
2013-10-30 14:50:00,35.4,35.41,35.33,35.36,38800.0,19.7267,19.7323,19.6877,19.7045,38800.0
2013-10-30 14:55:00,35.37,35.45,35.37,35.42,66500.0,19.71,19.7546,19.71,19.7379,66500.0
2013-10-30 15:00:00,35.43,35.49,35.43,35.48,51800.0,19.7435,19.7769,19.7435,19.7713,51800.0
2013-10-30 15:05:00,35.48,35.51,35.46,35.48,30000.0,19.7713,19.788,19.7602,19.7713,30000.0
2013-10-30 15:10:00,35.47,35.48,35.45,35.46,25300.0,19.7658,19.7713,19.7546,19.7602,25300.0
2013-10-30 15:15:00,35.45,35.49,35.45,35.49,22100.0,19.7546,19.7769,19.7546,19.7769,22100.0
2013-10-30 15:20:00,35.5,35.51,35.45,35.48,34200.0,19.7825,19.788,19.7546,19.7713,34200.0
2013-10-30 15:25:00,35.47,35.51,35.47,35.48,24500.0,19.7658,19.788,19.7658,19.7713,24500.0
2013-10-30 15:30:00,35.49,35.54,35.48,35.54,94500.0,19.7769,19.8048,19.7713,19.8048,94500.0
2013-10-30 15:35:00,35.54,35.55,35.51,35.55,52300.0,19.8048,19.8103,19.788,19.8103,52300.0
2013-10-30 15:40:00,35.55,35.61,35.55,35.61,79100.0,19.8103,19.8438,19.8103,19.8438,79100.0
2013-10-30 15:45:00,35.61,35.62,35.53,35.53,72500.0,19.8438,19.8493,19.7992,19.7992,72500.0
2013-10-30 15:50:00,35.54,35.55,35.52,35.54,98500.0,19.8048,19.8103,19.7936,19.8048,98500.0
2013-10-30 15:55:00,35.54,35.57,35.53,35.55,144600.0,19.8048,19.8215,19.7992,19.8103,144600.0
2013-10-31 09:30:00,35.49,35.55,35.32,35.32,47600.0,19.7769,19.8103,19.6822,19.6822,47600.0
2013-10-31 09:35:00,35.36,35.51,35.36,35.45,18700.0,19.7045,19.788,19.7045,19.7546,18700.0
2013-10-31 09:40:00,35.45,35.48,35.41,35.46,29800.0,19.7546,19.7713,19.7323,19.7602,29800.0
2013-10-31 09:45:00,35.47,35.49,35.38,35.41,58400.0,19.7658,19.7769,19.7156,19.7323,58400.0
2013-10-31 09:50:00,35.41,35.5,35.4,35.44,73300.0,19.7323,19.7825,19.7267,19.749,73300.0
2013-10-31 09:55:00,35.44,35.44,35.35,35.38,58400.0,19.749,19.749,19.6989,19.7156,58400.0
2013-10-31 10:00:00,35.37,35.37,35.33,35.33,84700.0,19.71,19.71,19.6877,19.6877,84700.0
2013-10-31 10:05:00,35.33,35.39,35.32,35.34,104200.0,19.6877,19.7212,19.6822,19.6933,104200.0
2013-10-31 10:10:00,35.33,35.38,35.29,35.36,62400.0,19.6877,19.7156,19.6654,19.7045,62400.0
2013-10-31 10:15:00,35.35,35.4,35.34,35.36,44700.0,19.6989,19.7267,19.6933,19.7045,44700.0
2013-10-31 10:20:00,35.36,35.41,35.35,35.35,42900.0,19.7045,19.7323,19.6989,19.6989,42900.0
2013-10-31 10:25:00,35.35,35.38,35.33,35.34,25300.0,19.6989,19.7156,19.6877,19.6933,25300.0
2013-10-31 10:30:00,35.34,35.34,35.29,35.32,36800.0,19.6933,19.6933,19.6654,19.6822,36800.0
2013-10-31 10:35:00,35.31,35.31,35.22,35.23,56100.0,19.6766,19.6766,19.6264,19.632,56100.0
2013-10-31 10:40:00,35.24,35.26,35.17,35.18,31800.0,19.6376,19.6487,19.5986,19.6041,31800.0
2013-10-31 10:45:00,35.17,35.23,35.16,35.17,31300.0,19.5986,19.632,19.593,19.5986,31300.0
2013-10-31 10:50:00,35.17,35.3,35.17,35.28,85000.0,19.5986,19.671,19.5986,19.6599,85000.0
2013-10-31 10:55:00,35.28,35.32,35.27,35.3,20000.0,19.6599,19.6822,19.6543,19.671,20000.0
2013-10-31 11:00:00,35.31,35.33,35.27,35.3,60200.0,19.6766,19.6877,19.6543,19.671,60200.0
2013-10-31 11:05:00,35.3,35.31,35.2,35.21,52400.0,19.671,19.6766,19.6153,19.6209,52400.0
2013-10-31 11:10:00,35.2,35.22,35.18,35.19,41700.0,19.6153,19.6264,19.6041,19.6097,41700.0
2013-10-31 11:15:00,35.19,35.26,35.18,35.19,58100.0,19.6097,19.6487,19.6041,19.6097,58100.0
2013-10-31 11:20:00,35.19,35.24,35.16,35.24,38400.0,19.6097,19.6376,19.593,19.6376,38400.0
2013-10-31 11:25:00,35.23,35.3,35.23,35.3,45200.0,19.632,19.671,19.632,19.671,45200.0
2013-10-31 11:30:00,35.3,35.37,35.3,35.35,29600.0,19.671,19.71,19.671,19.6989,29600.0
2013-10-31 11:35:00,35.35,35.43,35.34,35.43,52000.0,19.6989,19.7435,19.6933,19.7435,52000.0
2013-10-31 11:40:00,35.44,35.47,35.4,35.4,60500.0,19.749,19.7658,19.7267,19.7267,60500.0
2013-10-31 11:45:00,35.41,35.43,35.39,35.4,22200.0,19.7323,19.7435,19.7212,19.7267,22200.0
2013-10-31 11:50:00,35.4,35.42,35.39,35.4,15300.0,19.7267,19.7379,19.7212,19.7267,15300.0
2013-10-31 11:55:00,35.41,35.41,35.35,35.36,23200.0,19.7323,19.7323,19.6989,19.7045,23200.0
2013-10-31 12:00:00,35.37,35.38,35.35,35.38,17400.0,19.71,19.7156,19.6989,19.7156,17400.0
2013-10-31 12:05:00,35.38,35.43,35.37,35.43,33900.0,19.7156,19.7435,19.71,19.7435,33900.0
2013-10-31 12:10:00,35.42,35.44,35.4,35.44,18800.0,19.7379,19.749,19.7267,19.749,18800.0
2013-10-31 12:15:00,35.43,35.43,35.36,35.38,41900.0,19.7435,19.7435,19.7045,19.7156,41900.0
2013-10-31 12:20:00,35.38,35.39,35.37,35.38,25100.0,19.7156,19.7212,19.71,19.7156,25100.0
2013-10-31 12:25:00,35.38,35.4,35.38,35.38,16500.0,19.7156,19.7267,19.7156,19.7156,16500.0
2013-10-31 12:30:00,35.37,35.44,35.35,35.43,47600.0,19.71,19.749,19.6989,19.7435,47600.0
2013-10-31 12:35:00,35.43,35.49,35.42,35.49,21400.0,19.7435,19.7769,19.7379,19.7769,21400.0
2013-10-31 12:40:00,35.48,35.48,35.42,35.43,16500.0,19.7713,19.7713,19.7379,19.7435,16500.0
2013-10-31 12:45:00,35.43,35.44,35.4,35.4,19100.0,19.7435,19.749,19.7267,19.7267,19100.0
2013-10-31 12:50:00,35.4,35.4,35.36,35.4,13600.0,19.7267,19.7267,19.7045,19.7267,13600.0
2013-10-31 12:55:00,35.4,35.41,35.38,35.4,25400.0,19.7267,19.7323,19.7156,19.7267,25400.0
2013-10-31 13:00:00,35.4,35.46,35.4,35.41,48800.0,19.7267,19.7602,19.7267,19.7323,48800.0
2013-10-31 13:05:00,35.41,35.41,35.39,35.4,25600.0,19.7323,19.7323,19.7212,19.7267,25600.0
2013-10-31 13:10:00,35.41,35.44,35.39,35.43,23200.0,19.7323,19.749,19.7212,19.7435,23200.0
2013-10-31 13:15:00,35.43,35.47,35.42,35.46,14500.0,19.7435,19.7658,19.7379,19.7602,14500.0
2013-10-31 13:20:00,35.45,35.48,35.43,35.48,75200.0,19.7546,19.7713,19.7435,19.7713,75200.0
2013-10-31 13:25:00,35.48,35.5,35.46,35.46,26000.0,19.7713,19.7825,19.7602,19.7602,26000.0
2013-10-31 13:30:00,35.46,35.47,35.45,35.46,15200.0,19.7602,19.7658,19.7546,19.7602,15200.0
2013-10-31 13:35:00,35.45,35.46,35.41,35.43,26400.0,19.7546,19.7602,19.7323,19.7435,26400.0
2013-10-31 13:40:00,35.43,35.44,35.41,35.44,17500.0,19.7435,19.749,19.7323,19.749,17500.0
2013-10-31 13:45:00,35.43,35.44,35.42,35.43,20800.0,19.7435,19.749,19.7379,19.7435,20800.0
2013-10-31 13:50:00,35.44,35.44,35.41,35.43,18300.0,19.749,19.749,19.7323,19.7435,18300.0
2013-10-31 13:55:00,35.43,35.48,35.43,35.46,27800.0,19.7435,19.7713,19.7435,19.7602,27800.0
2013-10-31 14:00:00,35.47,35.49,35.45,35.48,27300.0,19.7658,19.7769,19.7546,19.7713,27300.0
2013-10-31 14:05:00,35.49,35.49,35.46,35.49,27600.0,19.7769,19.7769,19.7602,19.7769,27600.0
2013-10-31 14:10:00,35.49,35.51,35.48,35.49,76400.0,19.7769,19.788,19.7713,19.7769,76400.0
2013-10-31 14:15:00,35.49,35.57,35.49,35.56,40800.0,19.7769,19.8215,19.7769,19.8159,40800.0
2013-10-31 14:20:00,35.55,35.56,35.54,35.54,29100.0,19.8103,19.8159,19.8048,19.8048,29100.0
2013-10-31 14:25:00,35.54,35.55,35.52,35.54,30700.0,19.8048,19.8103,19.7936,19.8048,30700.0
2013-10-31 14:30:00,35.54,35.55,35.52,35.53,28000.0,19.8048,19.8103,19.7936,19.7992,28000.0
2013-10-31 14:35:00,35.53,35.53,35.48,35.51,36800.0,19.7992,19.7992,19.7713,19.788,36800.0
2013-10-31 14:40:00,35.52,35.55,35.51,35.55,30300.0,19.7936,19.8103,19.788,19.8103,30300.0
2013-10-31 14:45:00,35.55,35.55,35.52,35.52,16300.0,19.8103,19.8103,19.7936,19.7936,16300.0
2013-10-31 14:50:00,35.52,35.56,35.52,35.56,27900.0,19.7936,19.8159,19.7936,19.8159,27900.0
2013-10-31 14:55:00,35.55,35.56,35.48,35.48,33800.0,19.8103,19.8159,19.7713,19.7713,33800.0
2013-10-31 15:00:00,35.48,35.48,35.39,35.44,81400.0,19.7713,19.7713,19.7212,19.749,81400.0
2013-10-31 15:05:00,35.43,35.44,35.39,35.43,45500.0,19.7435,19.749,19.7212,19.7435,45500.0
2013-10-31 15:10:00,35.43,35.45,35.41,35.45,15300.0,19.7435,19.7546,19.7323,19.7546,15300.0
2013-10-31 15:15:00,35.46,35.46,35.42,35.43,36800.0,19.7602,19.7602,19.7379,19.7435,36800.0
2013-10-31 15:20:00,35.43,35.46,35.42,35.43,41200.0,19.7435,19.7602,19.7379,19.7435,41200.0
2013-10-31 15:25:00,35.43,35.44,35.42,35.42,20500.0,19.7435,19.749,19.7379,19.7379,20500.0
2013-10-31 15:30:00,35.43,35.44,35.4,35.4,53300.0,19.7435,19.749,19.7267,19.7267,53300.0
2013-10-31 15:35:00,35.41,35.46,35.41,35.45,50600.0,19.7323,19.7602,19.7323,19.7546,50600.0
2013-10-31 15:40:00,35.45,35.48,35.43,35.44,56300.0,19.7546,19.7713,19.7435,19.749,56300.0
2013-10-31 15:45:00,35.44,35.45,35.42,35.44,69400.0,19.749,19.7546,19.7379,19.749,69400.0
2013-10-31 15:50:00,35.43,35.44,35.38,35.39,146000.0,19.7435,19.749,19.7156,19.7212,146000.0
2013-10-31 15:55:00,35.39,35.4,35.32,35.32,182200.0,19.7212,19.7267,19.6822,19.6822,182200.0
2013-11-01 09:30:00,35.24,35.37,35.24,35.37,43300.0,19.6376,19.71,19.6376,19.71,43300.0
2013-11-01 09:35:00,35.34,35.35,35.24,35.26,21100.0,19.6933,19.6989,19.6376,19.6487,21100.0
2013-11-01 09:40:00,35.27,35.31,35.21,35.24,24500.0,19.6543,19.6766,19.6209,19.6376,24500.0
2013-11-01 09:45:00,35.26,35.32,35.23,35.31,116500.0,19.6487,19.6822,19.632,19.6766,116500.0
2013-11-01 09:50:00,35.32,35.39,35.26,35.36,49500.0,19.6822,19.7212,19.6487,19.7045,49500.0
2013-11-01 09:55:00,35.37,35.44,35.34,35.34,37100.0,19.71,19.749,19.6933,19.6933,37100.0
2013-11-01 10:00:00,35.35,35.35,35.22,35.22,43800.0,19.6989,19.6989,19.6264,19.6264,43800.0
2013-11-01 10:05:00,35.22,35.37,35.21,35.33,33400.0,19.6264,19.71,19.6209,19.6877,33400.0
2013-11-01 10:10:00,35.33,35.39,35.3,35.3,47500.0,19.6877,19.7212,19.671,19.671,47500.0
2013-11-01 10:15:00,35.29,35.31,35.18,35.22,43600.0,19.6654,19.6766,19.6041,19.6264,43600.0
2013-11-01 10:20:00,35.21,35.23,35.11,35.12,45700.0,19.6209,19.632,19.5651,19.5707,45700.0
2013-11-01 10:25:00,35.12,35.17,35.11,35.15,40600.0,19.5707,19.5986,19.5651,19.5874,40600.0
2013-11-01 10:30:00,35.15,35.17,35.12,35.13,30400.0,19.5874,19.5986,19.5707,19.5763,30400.0
2013-11-01 10:35:00,35.12,35.15,35.1,35.15,42300.0,19.5707,19.5874,19.5596,19.5874,42300.0
2013-11-01 10:40:00,35.16,35.19,35.13,35.19,18000.0,19.593,19.6097,19.5763,19.6097,18000.0
2013-11-01 10:45:00,35.17,35.18,35.12,35.13,25200.0,19.5986,19.6041,19.5707,19.5763,25200.0
2013-11-01 10:50:00,35.12,35.14,35.1,35.12,19000.0,19.5707,19.5819,19.5596,19.5707,19000.0
2013-11-01 10:55:00,35.11,35.16,35.1,35.11,41000.0,19.5651,19.593,19.5596,19.5651,41000.0
2013-11-01 11:00:00,35.11,35.12,35.09,35.11,17500.0,19.5651,19.5707,19.554,19.5651,17500.0
2013-11-01 11:05:00,35.11,35.14,35.09,35.1,51800.0,19.5651,19.5819,19.554,19.5596,51800.0
2013-11-01 11:10:00,35.1,35.1,35.01,35.02,68500.0,19.5596,19.5596,19.5094,19.515,68500.0
2013-11-01 11:15:00,35.03,35.03,34.94,34.97,103300.0,19.5206,19.5206,19.4704,19.4871,103300.0
2013-11-01 11:20:00,34.98,35.06,34.96,35.05,40200.0,19.4927,19.5373,19.4816,19.5317,40200.0
2013-11-01 11:25:00,35.05,35.14,35.04,35.14,54300.0,19.5317,19.5819,19.5261,19.5819,54300.0
2013-11-01 11:30:00,35.14,35.2,35.13,35.19,27600.0,19.5819,19.6153,19.5763,19.6097,27600.0
2013-11-01 11:35:00,35.19,35.2,35.16,35.19,56900.0,19.6097,19.6153,19.593,19.6097,56900.0
2013-11-01 11:40:00,35.18,35.22,35.17,35.21,24000.0,19.6041,19.6264,19.5986,19.6209,24000.0
2013-11-01 11:45:00,35.2,35.23,35.18,35.22,32500.0,19.6153,19.632,19.6041,19.6264,32500.0
2013-11-01 11:50:00,35.22,35.25,35.15,35.16,40900.0,19.6264,19.6432,19.5874,19.593,40900.0
2013-11-01 11:55:00,35.14,35.19,35.1,35.11,44100.0,19.5819,19.6097,19.5596,19.5651,44100.0
2013-11-01 12:00:00,35.12,35.18,35.12,35.18,48600.0,19.5707,19.6041,19.5707,19.6041,48600.0
2013-11-01 12:05:00,35.18,35.22,35.17,35.2,43300.0,19.6041,19.6264,19.5986,19.6153,43300.0
2013-11-01 12:10:00,35.2,35.2,35.17,35.18,27800.0,19.6153,19.6153,19.5986,19.6041,27800.0
2013-11-01 12:15:00,35.19,35.22,35.15,35.15,23000.0,19.6097,19.6264,19.5874,19.5874,23000.0
2013-11-01 12:20:00,35.16,35.2,35.15,35.2,20400.0,19.593,19.6153,19.5874,19.6153,20400.0
2013-11-01 12:25:00,35.19,35.2,35.04,35.04,137000.0,19.6097,19.6153,19.5261,19.5261,137000.0
2013-11-01 12:30:00,35.04,35.1,35.0,35.1,81000.0,19.5261,19.5596,19.5038,19.5596,81000.0
2013-11-01 12:35:00,35.11,35.12,35.07,35.09,21200.0,19.5651,19.5707,19.5429,19.554,21200.0
2013-11-01 12:40:00,35.09,35.12,35.07,35.08,49900.0,19.554,19.5707,19.5429,19.5484,49900.0
2013-11-01 12:45:00,35.08,35.14,35.08,35.11,15800.0,19.5484,19.5819,19.5484,19.5651,15800.0
2013-11-01 12:50:00,35.11,35.11,35.09,35.09,8200.0,19.5651,19.5651,19.554,19.554,8200.0
2013-11-01 12:55:00,35.08,35.1,35.07,35.09,36800.0,19.5484,19.5596,19.5429,19.554,36800.0
2013-11-01 13:00:00,35.09,35.09,35.07,35.09,33500.0,19.554,19.554,19.5429,19.554,33500.0
2013-11-01 13:05:00,35.09,35.11,35.08,35.09,20000.0,19.554,19.5651,19.5484,19.554,20000.0
2013-11-01 13:10:00,35.08,35.11,35.08,35.11,15800.0,19.5484,19.5651,19.5484,19.5651,15800.0
2013-11-01 13:15:00,35.11,35.13,35.09,35.12,26100.0,19.5651,19.5763,19.554,19.5707,26100.0
2013-11-01 13:20:00,35.13,35.15,35.12,35.15,23000.0,19.5763,19.5874,19.5707,19.5874,23000.0
2013-11-01 13:25:00,35.14,35.22,35.13,35.22,44400.0,19.5819,19.6264,19.5763,19.6264,44400.0
2013-11-01 13:30:00,35.22,35.26,35.21,35.26,23800.0,19.6264,19.6487,19.6209,19.6487,23800.0
2013-11-01 13:35:00,35.26,35.32,35.25,35.31,46600.0,19.6487,19.6822,19.6432,19.6766,46600.0
2013-11-01 13:40:00,35.32,35.37,35.3,35.3,68500.0,19.6822,19.71,19.671,19.671,68500.0
2013-11-01 13:45:00,35.3,35.31,35.27,35.31,18000.0,19.671,19.6766,19.6543,19.6766,18000.0
2013-11-01 13:50:00,35.31,35.34,35.3,35.33,27000.0,19.6766,19.6933,19.671,19.6877,27000.0
2013-11-01 13:55:00,35.34,35.36,35.33,35.34,30400.0,19.6933,19.7045,19.6877,19.6933,30400.0
2013-11-01 14:00:00,35.33,35.36,35.33,35.34,14400.0,19.6877,19.7045,19.6877,19.6933,14400.0
2013-11-01 14:05:00,35.33,35.36,35.33,35.35,24600.0,19.6877,19.7045,19.6877,19.6989,24600.0
2013-11-01 14:10:00,35.35,35.35,35.27,35.28,26500.0,19.6989,19.6989,19.6543,19.6599,26500.0
2013-11-01 14:15:00,35.28,35.3,35.21,35.23,29200.0,19.6599,19.671,19.6209,19.632,29200.0
2013-11-01 14:20:00,35.23,35.24,35.22,35.24,22000.0,19.632,19.6376,19.6264,19.6376,22000.0
2013-11-01 14:25:00,35.23,35.23,35.2,35.23,26100.0,19.632,19.632,19.6153,19.632,26100.0
2013-11-01 14:30:00,35.24,35.24,35.16,35.22,38900.0,19.6376,19.6376,19.593,19.6264,38900.0
2013-11-01 14:35:00,35.21,35.23,35.2,35.21,19000.0,19.6209,19.632,19.6153,19.6209,19000.0
2013-11-01 14:40:00,35.21,35.27,35.21,35.27,29800.0,19.6209,19.6543,19.6209,19.6543,29800.0
2013-11-01 14:45:00,35.27,35.27,35.23,35.25,18900.0,19.6543,19.6543,19.632,19.6432,18900.0
2013-11-01 14:50:00,35.25,35.26,35.21,35.23,30400.0,19.6432,19.6487,19.6209,19.632,30400.0
2013-11-01 14:55:00,35.23,35.24,35.23,35.24,6100.0,19.632,19.6376,19.632,19.6376,6100.0
2013-11-01 15:00:00,35.24,35.27,35.23,35.27,22800.0,19.6376,19.6543,19.632,19.6543,22800.0
2013-11-01 15:05:00,35.27,35.27,35.22,35.22,28600.0,19.6543,19.6543,19.6264,19.6264,28600.0
2013-11-01 15:10:00,35.22,35.27,35.22,35.27,25700.0,19.6264,19.6543,19.6264,19.6543,25700.0
2013-11-01 15:15:00,35.27,35.27,35.23,35.23,27900.0,19.6543,19.6543,19.632,19.632,27900.0
2013-11-01 15:20:00,35.24,35.25,35.22,35.24,34400.0,19.6376,19.6432,19.6264,19.6376,34400.0
2013-11-01 15:25:00,35.25,35.29,35.24,35.28,19200.0,19.6432,19.6654,19.6376,19.6599,19200.0
2013-11-01 15:30:00,35.28,35.29,35.26,35.28,34600.0,19.6599,19.6654,19.6487,19.6599,34600.0
2013-11-01 15:35:00,35.27,35.31,35.27,35.29,45900.0,19.6543,19.6766,19.6543,19.6654,45900.0
2013-11-01 15:40:00,35.29,35.33,35.29,35.33,32900.0,19.6654,19.6877,19.6654,19.6877,32900.0
2013-11-01 15:45:00,35.33,35.37,35.33,35.33,99800.0,19.6877,19.71,19.6877,19.6877,99800.0
2013-11-01 15:50:00,35.34,35.35,35.32,35.35,55100.0,19.6933,19.6989,19.6822,19.6989,55100.0
2013-11-01 15:55:00,35.35,35.37,35.31,35.32,149800.0,19.6989,19.71,19.6766,19.6822,149800.0
2013-11-04 09:30:00,35.43,35.47,35.27,35.3,61200.0,19.7435,19.7658,19.6543,19.671,61200.0
2013-11-04 09:35:00,35.28,35.31,35.25,35.28,47200.0,19.6599,19.6766,19.6432,19.6599,47200.0
2013-11-04 09:40:00,35.28,35.3,35.14,35.15,33600.0,19.6599,19.671,19.5819,19.5874,33600.0
2013-11-04 09:45:00,35.15,35.2,35.04,35.05,54100.0,19.5874,19.6153,19.5261,19.5317,54100.0
2013-11-04 09:50:00,35.04,35.09,35.0,35.04,56700.0,19.5261,19.554,19.5038,19.5261,56700.0
2013-11-04 09:55:00,35.05,35.09,35.03,35.05,47500.0,19.5317,19.554,19.5206,19.5317,47500.0
2013-11-04 10:00:00,35.06,35.09,35.02,35.02,37200.0,19.5373,19.554,19.515,19.515,37200.0
2013-11-04 10:05:00,35.01,35.01,34.97,35.0,58600.0,19.5094,19.5094,19.4871,19.5038,58600.0
2013-11-04 10:10:00,35.0,35.0,34.88,34.88,79600.0,19.5038,19.5038,19.437,19.437,79600.0
2013-11-04 10:15:00,34.89,34.89,34.81,34.82,99000.0,19.4425,19.4425,19.398,19.4035,99000.0
2013-11-04 10:20:00,34.82,34.84,34.8,34.83,127200.0,19.4035,19.4147,19.3924,19.4091,127200.0
2013-11-04 10:25:00,34.83,34.9,34.81,34.89,76100.0,19.4091,19.4481,19.398,19.4425,76100.0
2013-11-04 10:30:00,34.89,34.89,34.86,34.86,42700.0,19.4425,19.4425,19.4258,19.4258,42700.0
2013-11-04 10:35:00,34.85,34.87,34.82,34.82,118600.0,19.4203,19.4314,19.4035,19.4035,118600.0
2013-11-04 10:40:00,34.82,34.85,34.82,34.84,70400.0,19.4035,19.4203,19.4035,19.4147,70400.0
2013-11-04 10:45:00,34.84,34.84,34.79,34.82,66300.0,19.4147,19.4147,19.3868,19.4035,66300.0
2013-11-04 10:50:00,34.81,34.83,34.79,34.79,83800.0,19.398,19.4091,19.3868,19.3868,83800.0
2013-11-04 10:55:00,34.8,34.8,34.71,34.71,175000.0,19.3924,19.3924,19.3422,19.3422,175000.0
2013-11-04 11:00:00,34.72,34.89,34.69,34.88,192400.0,19.3478,19.4425,19.3311,19.437,192400.0
2013-11-04 11:05:00,34.88,34.98,34.87,34.98,66300.0,19.437,19.4927,19.4314,19.4927,66300.0
2013-11-04 11:10:00,34.98,35.04,34.95,35.04,68000.0,19.4927,19.5261,19.476,19.5261,68000.0
2013-11-04 11:15:00,35.03,35.04,34.99,35.0,59000.0,19.5206,19.5261,19.4983,19.5038,59000.0
2013-11-04 11:20:00,35.0,35.02,34.97,35.01,50500.0,19.5038,19.515,19.4871,19.5094,50500.0
2013-11-04 11:25:00,35.0,35.02,34.95,35.01,38400.0,19.5038,19.515,19.476,19.5094,38400.0
2013-11-04 11:30:00,35.0,35.05,35.0,35.04,28100.0,19.5038,19.5317,19.5038,19.5261,28100.0
2013-11-04 11:35:00,35.04,35.1,35.04,35.09,57600.0,19.5261,19.5596,19.5261,19.554,57600.0
2013-11-04 11:40:00,35.08,35.09,35.05,35.05,53500.0,19.5484,19.554,19.5317,19.5317,53500.0
2013-11-04 11:45:00,35.06,35.06,35.02,35.03,24800.0,19.5373,19.5373,19.515,19.5206,24800.0
2013-11-04 11:50:00,35.03,35.11,35.03,35.11,73100.0,19.5206,19.5651,19.5206,19.5651,73100.0
2013-11-04 11:55:00,35.11,35.12,35.07,35.07,49400.0,19.5651,19.5707,19.5429,19.5429,49400.0
2013-11-04 12:00:00,35.07,35.08,35.04,35.05,28800.0,19.5429,19.5484,19.5261,19.5317,28800.0
2013-11-04 12:05:00,35.05,35.06,35.02,35.02,19100.0,19.5317,19.5373,19.515,19.515,19100.0
2013-11-04 12:10:00,35.02,35.08,35.01,35.07,45200.0,19.515,19.5484,19.5094,19.5429,45200.0
2013-11-04 12:15:00,35.07,35.16,35.07,35.16,38400.0,19.5429,19.593,19.5429,19.593,38400.0
2013-11-04 12:20:00,35.16,35.17,35.14,35.17,15800.0,19.593,19.5986,19.5819,19.5986,15800.0
2013-11-04 12:25:00,35.16,35.17,35.14,35.15,33200.0,19.593,19.5986,19.5819,19.5874,33200.0
2013-11-04 12:30:00,35.15,35.19,35.14,35.19,34000.0,19.5874,19.6097,19.5819,19.6097,34000.0
2013-11-04 12:35:00,35.18,35.19,35.16,35.19,18400.0,19.6041,19.6097,19.593,19.6097,18400.0
2013-11-04 12:40:00,35.18,35.19,35.13,35.15,22300.0,19.6041,19.6097,19.5763,19.5874,22300.0
2013-11-04 12:45:00,35.16,35.18,35.14,35.16,26400.0,19.593,19.6041,19.5819,19.593,26400.0
2013-11-04 12:50:00,35.16,35.17,35.15,35.15,20000.0,19.593,19.5986,19.5874,19.5874,20000.0
2013-11-04 12:55:00,35.15,35.16,35.13,35.13,23600.0,19.5874,19.593,19.5763,19.5763,23600.0
2013-11-04 13:00:00,35.13,35.14,35.11,35.12,22000.0,19.5763,19.5819,19.5651,19.5707,22000.0
2013-11-04 13:05:00,35.11,35.17,35.11,35.14,31600.0,19.5651,19.5986,19.5651,19.5819,31600.0
2013-11-04 13:10:00,35.14,35.16,35.13,35.14,32700.0,19.5819,19.593,19.5763,19.5819,32700.0
2013-11-04 13:15:00,35.13,35.13,35.11,35.12,16200.0,19.5763,19.5763,19.5651,19.5707,16200.0
2013-11-04 13:20:00,35.12,35.15,35.11,35.15,19000.0,19.5707,19.5874,19.5651,19.5874,19000.0
2013-11-04 13:25:00,35.15,35.21,35.15,35.18,90300.0,19.5874,19.6209,19.5874,19.6041,90300.0
2013-11-04 13:30:00,35.18,35.2,35.16,35.18,80200.0,19.6041,19.6153,19.593,19.6041,80200.0
2013-11-04 13:35:00,35.18,35.2,35.18,35.19,37100.0,19.6041,19.6153,19.6041,19.6097,37100.0
2013-11-04 13:40:00,35.2,35.21,35.13,35.14,88100.0,19.6153,19.6209,19.5763,19.5819,88100.0
2013-11-04 13:45:00,35.15,35.17,35.14,35.15,27300.0,19.5874,19.5986,19.5819,19.5874,27300.0
2013-11-04 13:50:00,35.15,35.15,35.11,35.11,48400.0,19.5874,19.5874,19.5651,19.5651,48400.0
2013-11-04 13:55:00,35.11,35.13,35.07,35.08,81600.0,19.5651,19.5763,19.5429,19.5484,81600.0
2013-11-04 14:00:00,35.09,35.11,35.09,35.09,18900.0,19.554,19.5651,19.554,19.554,18900.0
2013-11-04 14:05:00,35.09,35.09,35.06,35.07,36500.0,19.554,19.554,19.5373,19.5429,36500.0
2013-11-04 14:10:00,35.07,35.09,35.04,35.07,116400.0,19.5429,19.554,19.5261,19.5429,116400.0
2013-11-04 14:15:00,35.07,35.09,35.05,35.07,37900.0,19.5429,19.554,19.5317,19.5429,37900.0
2013-11-04 14:20:00,35.08,35.08,35.02,35.03,67100.0,19.5484,19.5484,19.515,19.5206,67100.0
2013-11-04 14:25:00,35.03,35.05,35.02,35.05,21500.0,19.5206,19.5317,19.515,19.5317,21500.0
2013-11-04 14:30:00,35.05,35.1,35.05,35.08,83600.0,19.5317,19.5596,19.5317,19.5484,83600.0
2013-11-04 14:35:00,35.07,35.08,35.07,35.07,31700.0,19.5429,19.5484,19.5429,19.5429,31700.0
2013-11-04 14:40:00,35.07,35.07,35.06,35.06,6200.0,19.5429,19.5429,19.5373,19.5373,6200.0
2013-11-04 14:45:00,35.07,35.1,35.06,35.1,25300.0,19.5429,19.5596,19.5373,19.5596,25300.0
2013-11-04 14:50:00,35.1,35.11,35.09,35.11,35800.0,19.5596,19.5651,19.554,19.5651,35800.0
2013-11-04 14:55:00,35.11,35.11,35.1,35.1,23500.0,19.5651,19.5651,19.5596,19.5596,23500.0
2013-11-04 15:00:00,35.1,35.11,35.1,35.1,21200.0,19.5596,19.5651,19.5596,19.5596,21200.0
2013-11-04 15:05:00,35.11,35.11,35.1,35.1,37300.0,19.5651,19.5651,19.5596,19.5596,37300.0
2013-11-04 15:10:00,35.11,35.12,35.1,35.1,33700.0,19.5651,19.5707,19.5596,19.5596,33700.0
2013-11-04 15:15:00,35.1,35.11,35.09,35.1,54400.0,19.5596,19.5651,19.554,19.5596,54400.0
2013-11-04 15:20:00,35.11,35.12,35.1,35.12,29900.0,19.5651,19.5707,19.5596,19.5707,29900.0
2013-11-04 15:25:00,35.11,35.12,35.08,35.11,45900.0,19.5651,19.5707,19.5484,19.5651,45900.0
2013-11-04 15:30:00,35.11,35.13,35.11,35.12,35200.0,19.5651,19.5763,19.5651,19.5707,35200.0
2013-11-04 15:35:00,35.12,35.19,35.12,35.19,52100.0,19.5707,19.6097,19.5707,19.6097,52100.0
2013-11-04 15:40:00,35.19,35.2,35.18,35.2,28100.0,19.6097,19.6153,19.6041,19.6153,28100.0
2013-11-04 15:45:00,35.2,35.2,35.19,35.2,58800.0,19.6153,19.6153,19.6097,19.6153,58800.0
2013-11-04 15:50:00,35.2,35.22,35.19,35.2,105200.0,19.6153,19.6264,19.6097,19.6153,105200.0
2013-11-04 15:55:00,35.2,35.25,35.2,35.24,165900.0,19.6153,19.6432,19.6153,19.6376,165900.0
2013-11-05 09:30:00,35.0,35.21,35.0,35.13,72200.0,19.5038,19.6209,19.5038,19.5763,72200.0
2013-11-05 09:35:00,35.11,35.21,35.11,35.17,20900.0,19.5651,19.6209,19.5651,19.5986,20900.0
2013-11-05 09:40:00,35.17,35.22,35.11,35.12,25900.0,19.5986,19.6264,19.5651,19.5707,25900.0
2013-11-05 09:45:00,35.12,35.18,35.1,35.16,41700.0,19.5707,19.6041,19.5596,19.593,41700.0
2013-11-05 09:50:00,35.15,35.15,35.03,35.05,22600.0,19.5874,19.5874,19.5206,19.5317,22600.0
2013-11-05 09:55:00,35.05,35.15,35.05,35.15,37900.0,19.5317,19.5874,19.5317,19.5874,37900.0
2013-11-05 10:00:00,35.15,35.16,35.07,35.12,48100.0,19.5874,19.593,19.5429,19.5707,48100.0
2013-11-05 10:05:00,35.13,35.17,35.11,35.16,67900.0,19.5763,19.5986,19.5651,19.593,67900.0
2013-11-05 10:10:00,35.15,35.15,35.07,35.1,41100.0,19.5874,19.5874,19.5429,19.5596,41100.0
2013-11-05 10:15:00,35.1,35.15,35.1,35.1,26700.0,19.5596,19.5874,19.5596,19.5596,26700.0
2013-11-05 10:20:00,35.1,35.14,35.07,35.13,31300.0,19.5596,19.5819,19.5429,19.5763,31300.0
2013-11-05 10:25:00,35.13,35.14,35.1,35.11,49000.0,19.5763,19.5819,19.5596,19.5651,49000.0
2013-11-05 10:30:00,35.12,35.15,35.06,35.14,124100.0,19.5707,19.5874,19.5373,19.5819,124100.0
2013-11-05 10:35:00,35.13,35.21,35.1,35.2,158900.0,19.5763,19.6209,19.5596,19.6153,158900.0
2013-11-05 10:40:00,35.2,35.22,35.16,35.16,51500.0,19.6153,19.6264,19.593,19.593,51500.0
2013-11-05 10:45:00,35.16,35.23,35.16,35.23,32300.0,19.593,19.632,19.593,19.632,32300.0
2013-11-05 10:50:00,35.23,35.27,35.21,35.21,48700.0,19.632,19.6543,19.6209,19.6209,48700.0
2013-11-05 10:55:00,35.21,35.22,35.18,35.18,32700.0,19.6209,19.6264,19.6041,19.6041,32700.0
2013-11-05 11:00:00,35.19,35.22,35.16,35.21,41300.0,19.6097,19.6264,19.593,19.6209,41300.0
2013-11-05 11:05:00,35.21,35.21,35.15,35.18,30500.0,19.6209,19.6209,19.5874,19.6041,30500.0
2013-11-05 11:10:00,35.18,35.19,35.14,35.15,53900.0,19.6041,19.6097,19.5819,19.5874,53900.0
2013-11-05 11:15:00,35.14,35.16,35.14,35.16,24500.0,19.5819,19.593,19.5819,19.593,24500.0
2013-11-05 11:20:00,35.16,35.16,35.14,35.15,16600.0,19.593,19.593,19.5819,19.5874,16600.0
2013-11-05 11:25:00,35.15,35.16,35.14,35.16,27200.0,19.5874,19.593,19.5819,19.593,27200.0
2013-11-05 11:30:00,35.16,35.16,35.14,35.16,24900.0,19.593,19.593,19.5819,19.593,24900.0
2013-11-05 11:35:00,35.16,35.16,35.12,35.13,43200.0,19.593,19.593,19.5707,19.5763,43200.0
2013-11-05 11:40:00,35.12,35.13,35.09,35.1,29100.0,19.5707,19.5763,19.554,19.5596,29100.0
2013-11-05 11:45:00,35.11,35.11,35.08,35.1,17900.0,19.5651,19.5651,19.5484,19.5596,17900.0
2013-11-05 11:50:00,35.1,35.11,35.08,35.09,36100.0,19.5596,19.5651,19.5484,19.554,36100.0
2013-11-05 11:55:00,35.08,35.08,35.0,35.02,116100.0,19.5484,19.5484,19.5038,19.515,116100.0
2013-11-05 12:00:00,35.02,35.03,34.97,34.98,68300.0,19.515,19.5206,19.4871,19.4927,68300.0
2013-11-05 12:05:00,34.98,35.02,34.98,35.0,32500.0,19.4927,19.515,19.4927,19.5038,32500.0
2013-11-05 12:10:00,35.01,35.05,35.0,35.02,31600.0,19.5094,19.5317,19.5038,19.515,31600.0
2013-11-05 12:15:00,35.02,35.03,35.0,35.03,30300.0,19.515,19.5206,19.5038,19.5206,30300.0
2013-11-05 12:20:00,35.03,35.08,35.03,35.05,22400.0,19.5206,19.5484,19.5206,19.5317,22400.0
2013-11-05 12:25:00,35.04,35.06,35.04,35.06,24600.0,19.5261,19.5373,19.5261,19.5373,24600.0
2013-11-05 12:30:00,35.06,35.07,35.05,35.07,18100.0,19.5373,19.5429,19.5317,19.5429,18100.0
2013-11-05 12:35:00,35.07,35.1,35.07,35.08,37000.0,19.5429,19.5596,19.5429,19.5484,37000.0
2013-11-05 12:40:00,35.09,35.09,35.04,35.04,23200.0,19.554,19.554,19.5261,19.5261,23200.0
2013-11-05 12:45:00,35.04,35.05,35.01,35.03,15600.0,19.5261,19.5317,19.5094,19.5206,15600.0
2013-11-05 12:50:00,35.02,35.03,35.01,35.02,38900.0,19.515,19.5206,19.5094,19.515,38900.0
2013-11-05 12:55:00,35.02,35.03,35.01,35.02,18400.0,19.515,19.5206,19.5094,19.515,18400.0
2013-11-05 13:00:00,35.02,35.04,35.02,35.04,37000.0,19.515,19.5261,19.515,19.5261,37000.0
2013-11-05 13:05:00,35.02,35.06,35.01,35.05,99900.0,19.515,19.5373,19.5094,19.5317,99900.0
2013-11-05 13:10:00,35.06,35.11,35.06,35.11,17300.0,19.5373,19.5651,19.5373,19.5651,17300.0
2013-11-05 13:15:00,35.11,35.11,35.1,35.11,17700.0,19.5651,19.5651,19.5596,19.5651,17700.0
2013-11-05 13:20:00,35.11,35.11,35.09,35.1,34500.0,19.5651,19.5651,19.554,19.5596,34500.0
2013-11-05 13:25:00,35.11,35.12,35.1,35.11,11200.0,19.5651,19.5707,19.5596,19.5651,11200.0
2013-11-05 13:30:00,35.11,35.19,35.11,35.18,66900.0,19.5651,19.6097,19.5651,19.6041,66900.0
2013-11-05 13:35:00,35.18,35.19,35.16,35.16,15900.0,19.6041,19.6097,19.593,19.593,15900.0
2013-11-05 13:40:00,35.16,35.18,35.14,35.14,21900.0,19.593,19.6041,19.5819,19.5819,21900.0
2013-11-05 13:45:00,35.15,35.16,35.15,35.16,7700.0,19.5874,19.593,19.5874,19.593,7700.0
2013-11-05 13:50:00,35.15,35.15,35.13,35.15,21000.0,19.5874,19.5874,19.5763,19.5874,21000.0
2013-11-05 13:55:00,35.15,35.18,35.15,35.16,44900.0,19.5874,19.6041,19.5874,19.593,44900.0
2013-11-05 14:00:00,35.15,35.19,35.15,35.16,34100.0,19.5874,19.6097,19.5874,19.593,34100.0
2013-11-05 14:05:00,35.16,35.17,35.15,35.17,15400.0,19.593,19.5986,19.5874,19.5986,15400.0
2013-11-05 14:10:00,35.16,35.2,35.16,35.2,39400.0,19.593,19.6153,19.593,19.6153,39400.0
2013-11-05 14:15:00,35.2,35.22,35.17,35.17,52600.0,19.6153,19.6264,19.5986,19.5986,52600.0
2013-11-05 14:20:00,35.17,35.2,35.17,35.2,23300.0,19.5986,19.6153,19.5986,19.6153,23300.0
2013-11-05 14:25:00,35.2,35.25,35.2,35.25,23000.0,19.6153,19.6432,19.6153,19.6432,23000.0
2013-11-05 14:30:00,35.24,35.25,35.22,35.23,22500.0,19.6376,19.6432,19.6264,19.632,22500.0
2013-11-05 14:35:00,35.22,35.22,35.19,35.2,20200.0,19.6264,19.6264,19.6097,19.6153,20200.0
2013-11-05 14:40:00,35.2,35.21,35.19,35.21,13700.0,19.6153,19.6209,19.6097,19.6209,13700.0
2013-11-05 14:45:00,35.2,35.21,35.19,35.2,26200.0,19.6153,19.6209,19.6097,19.6153,26200.0
2013-11-05 14:50:00,35.2,35.21,35.19,35.2,20700.0,19.6153,19.6209,19.6097,19.6153,20700.0
2013-11-05 14:55:00,35.19,35.2,35.18,35.18,28300.0,19.6097,19.6153,19.6041,19.6041,28300.0
2013-11-05 15:00:00,35.19,35.2,35.17,35.18,24500.0,19.6097,19.6153,19.5986,19.6041,24500.0
2013-11-05 15:05:00,35.18,35.18,35.16,35.17,35600.0,19.6041,19.6041,19.593,19.5986,35600.0
2013-11-05 15:10:00,35.18,35.18,35.15,35.16,38700.0,19.6041,19.6041,19.5874,19.593,38700.0
2013-11-05 15:15:00,35.16,35.17,35.15,35.16,31400.0,19.593,19.5986,19.5874,19.593,31400.0
2013-11-05 15:20:00,35.16,35.16,35.15,35.15,45700.0,19.593,19.593,19.5874,19.5874,45700.0
2013-11-05 15:25:00,35.16,35.17,35.15,35.16,28500.0,19.593,19.5986,19.5874,19.593,28500.0
2013-11-05 15:30:00,35.16,35.17,35.15,35.16,41800.0,19.593,19.5986,19.5874,19.593,41800.0
2013-11-05 15:35:00,35.16,35.22,35.15,35.21,129800.0,19.593,19.6264,19.5874,19.6209,129800.0
2013-11-05 15:40:00,35.21,35.22,35.14,35.14,69100.0,19.6209,19.6264,19.5819,19.5819,69100.0
2013-11-05 15:45:00,35.15,35.17,35.14,35.17,108400.0,19.5874,19.5986,19.5819,19.5986,108400.0
2013-11-05 15:50:00,35.16,35.17,35.1,35.11,126300.0,19.593,19.5986,19.5596,19.5651,126300.0
2013-11-05 15:55:00,35.11,35.13,35.09,35.12,270900.0,19.5651,19.5763,19.554,19.5707,270900.0
2013-11-06 09:30:00,35.25,35.26,35.2,35.21,59900.0,19.6432,19.6487,19.6153,19.6209,59900.0
2013-11-06 09:35:00,35.21,35.26,35.14,35.15,56200.0,19.6209,19.6487,19.5819,19.5874,56200.0
2013-11-06 09:40:00,35.14,35.16,35.08,35.13,33500.0,19.5819,19.593,19.5484,19.5763,33500.0
2013-11-06 09:45:00,35.13,35.13,35.03,35.12,66500.0,19.5763,19.5763,19.5206,19.5707,66500.0
2013-11-06 09:50:00,35.12,35.14,35.09,35.1,57600.0,19.5707,19.5819,19.554,19.5596,57600.0
2013-11-06 09:55:00,35.1,35.12,35.05,35.11,66800.0,19.5596,19.5707,19.5317,19.5651,66800.0
2013-11-06 10:00:00,35.11,35.14,35.04,35.07,79000.0,19.5651,19.5819,19.5261,19.5429,79000.0
2013-11-06 10:05:00,35.07,35.09,35.02,35.06,60600.0,19.5429,19.554,19.515,19.5373,60600.0
2013-11-06 10:10:00,35.07,35.12,35.05,35.08,122700.0,19.5429,19.5707,19.5317,19.5484,122700.0
2013-11-06 10:15:00,35.07,35.08,35.02,35.03,126000.0,19.5429,19.5484,19.515,19.5206,126000.0
2013-11-06 10:20:00,35.03,35.12,35.02,35.1,93600.0,19.5206,19.5707,19.515,19.5596,93600.0
2013-11-06 10:25:00,35.09,35.09,35.04,35.05,58300.0,19.554,19.554,19.5261,19.5317,58300.0
2013-11-06 10:30:00,35.05,35.08,35.04,35.05,29300.0,19.5317,19.5484,19.5261,19.5317,29300.0
2013-11-06 10:35:00,35.06,35.08,35.04,35.04,52400.0,19.5373,19.5484,19.5261,19.5261,52400.0
2013-11-06 10:40:00,35.03,35.07,35.03,35.05,32400.0,19.5206,19.5429,19.5206,19.5317,32400.0
2013-11-06 10:45:00,35.05,35.08,35.03,35.08,33700.0,19.5317,19.5484,19.5206,19.5484,33700.0
2013-11-06 10:50:00,35.08,35.08,35.04,35.06,42300.0,19.5484,19.5484,19.5261,19.5373,42300.0
2013-11-06 10:55:00,35.06,35.12,35.04,35.12,49000.0,19.5373,19.5707,19.5261,19.5707,49000.0
2013-11-06 11:00:00,35.12,35.12,35.03,35.07,146700.0,19.5707,19.5707,19.5206,19.5429,146700.0
2013-11-06 11:05:00,35.07,35.1,35.06,35.08,19300.0,19.5429,19.5596,19.5373,19.5484,19300.0
2013-11-06 11:10:00,35.09,35.09,35.03,35.04,98900.0,19.554,19.554,19.5206,19.5261,98900.0
2013-11-06 11:15:00,35.04,35.05,35.04,35.05,19500.0,19.5261,19.5317,19.5261,19.5317,19500.0
2013-11-06 11:20:00,35.04,35.1,35.04,35.1,32500.0,19.5261,19.5596,19.5261,19.5596,32500.0
2013-11-06 11:25:00,35.1,35.11,35.07,35.1,87800.0,19.5596,19.5651,19.5429,19.5596,87800.0
2013-11-06 11:30:00,35.1,35.12,35.08,35.09,62200.0,19.5596,19.5707,19.5484,19.554,62200.0
2013-11-06 11:35:00,35.09,35.1,35.04,35.04,59600.0,19.554,19.5596,19.5261,19.5261,59600.0
2013-11-06 11:40:00,35.05,35.1,35.03,35.1,33700.0,19.5317,19.5596,19.5206,19.5596,33700.0
2013-11-06 11:45:00,35.1,35.11,35.08,35.08,65000.0,19.5596,19.5651,19.5484,19.5484,65000.0
2013-11-06 11:50:00,35.09,35.1,35.07,35.08,17000.0,19.554,19.5596,19.5429,19.5484,17000.0
2013-11-06 11:55:00,35.08,35.1,35.07,35.08,18900.0,19.5484,19.5596,19.5429,19.5484,18900.0
2013-11-06 12:00:00,35.07,35.09,35.07,35.08,21100.0,19.5429,19.554,19.5429,19.5484,21100.0
2013-11-06 12:05:00,35.09,35.11,35.06,35.07,63200.0,19.554,19.5651,19.5373,19.5429,63200.0
2013-11-06 12:10:00,35.08,35.1,35.07,35.08,20500.0,19.5484,19.5596,19.5429,19.5484,20500.0
2013-11-06 12:15:00,35.09,35.09,35.07,35.08,28900.0,19.554,19.554,19.5429,19.5484,28900.0
2013-11-06 12:20:00,35.08,35.1,35.07,35.08,41900.0,19.5484,19.5596,19.5429,19.5484,41900.0
2013-11-06 12:25:00,35.09,35.09,35.07,35.08,32300.0,19.554,19.554,19.5429,19.5484,32300.0
2013-11-06 12:30:00,35.09,35.09,35.08,35.08,30100.0,19.554,19.554,19.5484,19.5484,30100.0
2013-11-06 12:35:00,35.09,35.11,35.08,35.09,34500.0,19.554,19.5651,19.5484,19.554,34500.0
2013-11-06 12:40:00,35.1,35.1,35.07,35.08,34700.0,19.5596,19.5596,19.5429,19.5484,34700.0
2013-11-06 12:45:00,35.08,35.08,35.05,35.05,9600.0,19.5484,19.5484,19.5317,19.5317,9600.0
2013-11-06 12:50:00,35.06,35.1,35.05,35.07,29400.0,19.5373,19.5596,19.5317,19.5429,29400.0
2013-11-06 12:55:00,35.06,35.08,35.04,35.05,36100.0,19.5373,19.5484,19.5261,19.5317,36100.0
2013-11-06 13:00:00,35.05,35.06,35.03,35.04,23900.0,19.5317,19.5373,19.5206,19.5261,23900.0
2013-11-06 13:05:00,35.04,35.05,35.02,35.03,30000.0,19.5261,19.5317,19.515,19.5206,30000.0
2013-11-06 13:10:00,35.04,35.05,35.01,35.01,20300.0,19.5261,19.5317,19.5094,19.5094,20300.0
2013-11-06 13:15:00,35.02,35.04,35.02,35.04,32700.0,19.515,19.5261,19.515,19.5261,32700.0
2013-11-06 13:20:00,35.03,35.03,35.01,35.02,37900.0,19.5206,19.5206,19.5094,19.515,37900.0
2013-11-06 13:25:00,35.02,35.04,35.01,35.04,27500.0,19.515,19.5261,19.5094,19.5261,27500.0
2013-11-06 13:30:00,35.04,35.04,35.01,35.02,35700.0,19.5261,19.5261,19.5094,19.515,35700.0
2013-11-06 13:35:00,35.01,35.02,35.01,35.02,13400.0,19.5094,19.515,19.5094,19.515,13400.0
2013-11-06 13:40:00,35.02,35.02,35.0,35.01,30200.0,19.515,19.515,19.5038,19.5094,30200.0
2013-11-06 13:45:00,35.01,35.01,34.98,34.98,42500.0,19.5094,19.5094,19.4927,19.4927,42500.0
2013-11-06 13:50:00,34.98,35.01,34.97,34.97,31700.0,19.4927,19.5094,19.4871,19.4871,31700.0
2013-11-06 13:55:00,34.98,34.99,34.97,34.98,29100.0,19.4927,19.4983,19.4871,19.4927,29100.0
2013-11-06 14:00:00,34.97,35.0,34.97,34.97,22900.0,19.4871,19.5038,19.4871,19.4871,22900.0
2013-11-06 14:05:00,34.97,34.98,34.94,34.98,81100.0,19.4871,19.4927,19.4704,19.4927,81100.0
2013-11-06 14:10:00,34.98,34.99,34.97,34.99,25200.0,19.4927,19.4983,19.4871,19.4983,25200.0
2013-11-06 14:15:00,34.99,34.99,34.95,34.98,29800.0,19.4983,19.4983,19.476,19.4927,29800.0
2013-11-06 14:20:00,34.98,35.01,34.98,35.01,24700.0,19.4927,19.5094,19.4927,19.5094,24700.0
2013-11-06 14:25:00,35.01,35.08,35.01,35.07,27800.0,19.5094,19.5484,19.5094,19.5429,27800.0
2013-11-06 14:30:00,35.07,35.11,35.05,35.06,44100.0,19.5429,19.5651,19.5317,19.5373,44100.0
2013-11-06 14:35:00,35.07,35.07,35.03,35.03,18000.0,19.5429,19.5429,19.5206,19.5206,18000.0
2013-11-06 14:40:00,35.02,35.09,35.02,35.09,27300.0,19.515,19.554,19.515,19.554,27300.0
2013-11-06 14:45:00,35.09,35.11,35.08,35.1,42400.0,19.554,19.5651,19.5484,19.5596,42400.0
2013-11-06 14:50:00,35.1,35.13,35.1,35.12,40100.0,19.5596,19.5763,19.5596,19.5707,40100.0
2013-11-06 14:55:00,35.13,35.14,35.09,35.11,38100.0,19.5763,19.5819,19.554,19.5651,38100.0
2013-11-06 15:00:00,35.1,35.11,35.08,35.1,21800.0,19.5596,19.5651,19.5484,19.5596,21800.0
2013-11-06 15:05:00,35.1,35.13,35.09,35.13,15300.0,19.5596,19.5763,19.554,19.5763,15300.0
2013-11-06 15:10:00,35.13,35.14,35.11,35.11,24600.0,19.5763,19.5819,19.5651,19.5651,24600.0
2013-11-06 15:15:00,35.12,35.14,35.1,35.11,51500.0,19.5707,19.5819,19.5596,19.5651,51500.0
2013-11-06 15:20:00,35.1,35.13,35.1,35.12,45800.0,19.5596,19.5763,19.5596,19.5707,45800.0
2013-11-06 15:25:00,35.12,35.13,35.09,35.1,41800.0,19.5707,19.5763,19.554,19.5596,41800.0
2013-11-06 15:30:00,35.1,35.11,35.09,35.11,34200.0,19.5596,19.5651,19.554,19.5651,34200.0
2013-11-06 15:35:00,35.11,35.11,35.07,35.1,45400.0,19.5651,19.5651,19.5429,19.5596,45400.0
2013-11-06 15:40:00,35.1,35.11,35.09,35.11,26900.0,19.5596,19.5651,19.554,19.5651,26900.0
2013-11-06 15:45:00,35.1,35.11,35.08,35.1,121800.0,19.5596,19.5651,19.5484,19.5596,121800.0
2013-11-06 15:50:00,35.1,35.13,35.09,35.13,149000.0,19.5596,19.5763,19.554,19.5763,149000.0
2013-11-06 15:55:00,35.14,35.17,35.13,35.16,114000.0,19.5819,19.5986,19.5763,19.593,114000.0
2013-11-07 09:30:00,35.2,35.26,35.12,35.15,66900.0,19.6153,19.6487,19.5707,19.5874,66900.0
2013-11-07 09:35:00,35.16,35.3,35.14,35.29,76000.0,19.593,19.671,19.5819,19.6654,76000.0
2013-11-07 09:40:00,35.29,35.29,35.2,35.21,62200.0,19.6654,19.6654,19.6153,19.6209,62200.0
2013-11-07 09:45:00,35.2,35.22,35.15,35.19,84900.0,19.6153,19.6264,19.5874,19.6097,84900.0
2013-11-07 09:50:00,35.18,35.21,35.16,35.17,56700.0,19.6041,19.6209,19.593,19.5986,56700.0
2013-11-07 09:55:00,35.16,35.16,35.08,35.12,38500.0,19.593,19.593,19.5484,19.5707,38500.0
2013-11-07 10:00:00,35.12,35.16,35.09,35.14,57400.0,19.5707,19.593,19.554,19.5819,57400.0
2013-11-07 10:05:00,35.13,35.15,35.1,35.1,38600.0,19.5763,19.5874,19.5596,19.5596,38600.0
2013-11-07 10:10:00,35.09,35.16,35.06,35.16,48600.0,19.554,19.593,19.5373,19.593,48600.0
2013-11-07 10:15:00,35.16,35.18,35.12,35.12,43900.0,19.593,19.6041,19.5707,19.5707,43900.0
2013-11-07 10:20:00,35.11,35.11,35.07,35.09,78100.0,19.5651,19.5651,19.5429,19.554,78100.0
2013-11-07 10:25:00,35.08,35.1,35.0,35.01,173600.0,19.5484,19.5596,19.5038,19.5094,173600.0
2013-11-07 10:30:00,35.01,35.03,35.0,35.01,46000.0,19.5094,19.5206,19.5038,19.5094,46000.0
2013-11-07 10:35:00,35.01,35.03,35.0,35.02,32700.0,19.5094,19.5206,19.5038,19.515,32700.0
2013-11-07 10:40:00,35.02,35.02,34.98,34.99,80100.0,19.515,19.515,19.4927,19.4983,80100.0
2013-11-07 10:45:00,34.99,35.01,34.97,35.01,52900.0,19.4983,19.5094,19.4871,19.5094,52900.0
2013-11-07 10:50:00,35.01,35.07,35.0,35.05,31700.0,19.5094,19.5429,19.5038,19.5317,31700.0
2013-11-07 10:55:00,35.07,35.07,35.03,35.05,74300.0,19.5429,19.5429,19.5206,19.5317,74300.0
2013-11-07 11:00:00,35.04,35.07,35.0,35.0,70000.0,19.5261,19.5429,19.5038,19.5038,70000.0
2013-11-07 11:05:00,34.99,35.04,34.98,34.99,90100.0,19.4983,19.5261,19.4927,19.4983,90100.0
2013-11-07 11:10:00,34.98,35.0,34.95,34.97,58200.0,19.4927,19.5038,19.476,19.4871,58200.0
2013-11-07 11:15:00,34.96,34.97,34.93,34.93,44800.0,19.4816,19.4871,19.4648,19.4648,44800.0
2013-11-07 11:20:00,34.94,34.96,34.92,34.95,82000.0,19.4704,19.4816,19.4593,19.476,82000.0
2013-11-07 11:25:00,34.95,34.95,34.91,34.94,32600.0,19.476,19.476,19.4537,19.4704,32600.0
2013-11-07 11:30:00,34.94,34.95,34.92,34.95,41800.0,19.4704,19.476,19.4593,19.476,41800.0
2013-11-07 11:35:00,34.95,34.95,34.93,34.93,47100.0,19.476,19.476,19.4648,19.4648,47100.0
2013-11-07 11:40:00,34.94,34.98,34.91,34.97,28900.0,19.4704,19.4927,19.4537,19.4871,28900.0
2013-11-07 11:45:00,34.97,35.01,34.97,35.0,55100.0,19.4871,19.5094,19.4871,19.5038,55100.0
2013-11-07 11:50:00,35.0,35.06,35.0,35.06,34300.0,19.5038,19.5373,19.5038,19.5373,34300.0
2013-11-07 11:55:00,35.06,35.08,35.05,35.06,42300.0,19.5373,19.5484,19.5317,19.5373,42300.0
2013-11-07 12:00:00,35.05,35.09,35.05,35.08,72700.0,19.5317,19.554,19.5317,19.5484,72700.0
2013-11-07 12:05:00,35.08,35.11,35.07,35.11,39600.0,19.5484,19.5651,19.5429,19.5651,39600.0
2013-11-07 12:10:00,35.1,35.16,35.1,35.15,42100.0,19.5596,19.593,19.5596,19.5874,42100.0
2013-11-07 12:15:00,35.15,35.18,35.15,35.18,42100.0,19.5874,19.6041,19.5874,19.6041,42100.0
2013-11-07 12:20:00,35.18,35.19,35.15,35.15,58200.0,19.6041,19.6097,19.5874,19.5874,58200.0
2013-11-07 12:25:00,35.15,35.16,35.15,35.15,25400.0,19.5874,19.593,19.5874,19.5874,25400.0
2013-11-07 12:30:00,35.15,35.16,35.14,35.15,48200.0,19.5874,19.593,19.5819,19.5874,48200.0
2013-11-07 12:35:00,35.14,35.16,35.13,35.13,36800.0,19.5819,19.593,19.5763,19.5763,36800.0
2013-11-07 12:40:00,35.14,35.14,35.12,35.13,15800.0,19.5819,19.5819,19.5707,19.5763,15800.0
2013-11-07 12:45:00,35.13,35.16,35.13,35.16,18100.0,19.5763,19.593,19.5763,19.593,18100.0
2013-11-07 12:50:00,35.15,35.15,35.12,35.14,42100.0,19.5874,19.5874,19.5707,19.5819,42100.0
2013-11-07 12:55:00,35.14,35.14,35.11,35.12,16800.0,19.5819,19.5819,19.5651,19.5707,16800.0
2013-11-07 13:00:00,35.11,35.12,35.09,35.09,17900.0,19.5651,19.5707,19.554,19.554,17900.0
2013-11-07 13:05:00,35.1,35.1,35.05,35.05,30300.0,19.5596,19.5596,19.5317,19.5317,30300.0
2013-11-07 13:10:00,35.05,35.06,35.04,35.05,23100.0,19.5317,19.5373,19.5261,19.5317,23100.0
2013-11-07 13:15:00,35.05,35.06,35.05,35.05,21300.0,19.5317,19.5373,19.5317,19.5317,21300.0
2013-11-07 13:20:00,35.06,35.07,35.02,35.03,38000.0,19.5373,19.5429,19.515,19.5206,38000.0
2013-11-07 13:25:00,35.03,35.04,35.0,35.01,47800.0,19.5206,19.5261,19.5038,19.5094,47800.0
2013-11-07 13:30:00,35.01,35.02,34.99,35.02,31600.0,19.5094,19.515,19.4983,19.515,31600.0
2013-11-07 13:35:00,35.01,35.01,34.97,34.98,25400.0,19.5094,19.5094,19.4871,19.4927,25400.0
2013-11-07 13:40:00,34.99,34.99,34.94,34.94,26600.0,19.4983,19.4983,19.4704,19.4704,26600.0
2013-11-07 13:45:00,34.94,34.95,34.91,34.92,24900.0,19.4704,19.476,19.4537,19.4593,24900.0
2013-11-07 13:50:00,34.91,34.91,34.87,34.87,14500.0,19.4537,19.4537,19.4314,19.4314,14500.0
2013-11-07 13:55:00,34.88,34.88,34.86,34.87,26100.0,19.437,19.437,19.4258,19.4314,26100.0
2013-11-07 14:00:00,34.88,34.88,34.8,34.8,47200.0,19.437,19.437,19.3924,19.3924,47200.0
2013-11-07 14:05:00,34.81,34.82,34.78,34.79,45800.0,19.398,19.4035,19.3812,19.3868,45800.0
2013-11-07 14:10:00,34.79,34.85,34.79,34.8,26600.0,19.3868,19.4203,19.3868,19.3924,26600.0
2013-11-07 14:15:00,34.8,34.84,34.79,34.83,34300.0,19.3924,19.4147,19.3868,19.4091,34300.0
2013-11-07 14:20:00,34.84,34.86,34.81,34.85,27900.0,19.4147,19.4258,19.398,19.4203,27900.0
2013-11-07 14:25:00,34.85,34.87,34.84,34.84,23600.0,19.4203,19.4314,19.4147,19.4147,23600.0
2013-11-07 14:30:00,34.83,34.84,34.78,34.83,42900.0,19.4091,19.4147,19.3812,19.4091,42900.0
2013-11-07 14:35:00,34.83,34.84,34.82,34.84,23600.0,19.4091,19.4147,19.4035,19.4147,23600.0
2013-11-07 14:40:00,34.84,34.87,34.82,34.87,29500.0,19.4147,19.4314,19.4035,19.4314,29500.0
2013-11-07 14:45:00,34.86,34.89,34.86,34.88,43000.0,19.4258,19.4425,19.4258,19.437,43000.0
2013-11-07 14:50:00,34.88,34.88,34.85,34.87,46100.0,19.437,19.437,19.4203,19.4314,46100.0
2013-11-07 14:55:00,34.86,34.88,34.84,34.84,46400.0,19.4258,19.437,19.4147,19.4147,46400.0
2013-11-07 15:00:00,34.85,34.85,34.82,34.83,42800.0,19.4203,19.4203,19.4035,19.4091,42800.0
2013-11-07 15:05:00,34.83,34.84,34.8,34.8,30300.0,19.4091,19.4147,19.3924,19.3924,30300.0
2013-11-07 15:10:00,34.8,34.83,34.79,34.81,65500.0,19.3924,19.4091,19.3868,19.398,65500.0
2013-11-07 15:15:00,34.82,34.82,34.79,34.8,32200.0,19.4035,19.4035,19.3868,19.3924,32200.0
2013-11-07 15:20:00,34.8,34.83,34.79,34.81,66700.0,19.3924,19.4091,19.3868,19.398,66700.0
2013-11-07 15:25:00,34.8,34.8,34.73,34.74,97200.0,19.3924,19.3924,19.3534,19.359,97200.0
2013-11-07 15:30:00,34.74,34.79,34.73,34.77,99800.0,19.359,19.3868,19.3534,19.3757,99800.0
2013-11-07 15:35:00,34.77,34.8,34.73,34.8,68100.0,19.3757,19.3924,19.3534,19.3924,68100.0
2013-11-07 15:40:00,34.79,34.79,34.75,34.75,62100.0,19.3868,19.3868,19.3645,19.3645,62100.0
2013-11-07 15:45:00,34.75,34.8,34.75,34.78,131100.0,19.3645,19.3924,19.3645,19.3812,131100.0
2013-11-07 15:50:00,34.79,34.8,34.76,34.77,105200.0,19.3868,19.3924,19.3701,19.3757,105200.0
2013-11-07 15:55:00,34.77,34.8,34.74,34.79,213200.0,19.3757,19.3924,19.359,19.3868,213200.0
2013-11-08 09:30:00,34.76,34.8,34.7,34.75,70500.0,19.3701,19.3924,19.3367,19.3645,70500.0
2013-11-08 09:35:00,34.75,34.83,34.7,34.78,50400.0,19.3645,19.4091,19.3367,19.3812,50400.0
2013-11-08 09:40:00,34.77,34.77,34.7,34.71,58600.0,19.3757,19.3757,19.3367,19.3422,58600.0
2013-11-08 09:45:00,34.72,34.75,34.67,34.67,63000.0,19.3478,19.3645,19.3199,19.3199,63000.0
2013-11-08 09:50:00,34.67,34.69,34.63,34.66,42300.0,19.3199,19.3311,19.2977,19.3144,42300.0
2013-11-08 09:55:00,34.66,34.66,34.6,34.64,55400.0,19.3144,19.3144,19.2809,19.3032,55400.0
2013-11-08 10:00:00,34.65,34.65,34.51,34.54,101100.0,19.3088,19.3088,19.2308,19.2475,101100.0
2013-11-08 10:05:00,34.54,34.61,34.52,34.6,138500.0,19.2475,19.2865,19.2364,19.2809,138500.0
2013-11-08 10:10:00,34.59,34.64,34.57,34.6,98700.0,19.2754,19.3032,19.2642,19.2809,98700.0
2013-11-08 10:15:00,34.61,34.65,34.59,34.59,125900.0,19.2865,19.3088,19.2754,19.2754,125900.0
2013-11-08 10:20:00,34.59,34.62,34.57,34.58,40700.0,19.2754,19.2921,19.2642,19.2698,40700.0
2013-11-08 10:25:00,34.57,34.58,34.5,34.53,99900.0,19.2642,19.2698,19.2252,19.2419,99900.0
2013-11-08 10:30:00,34.54,34.58,34.52,34.56,60400.0,19.2475,19.2698,19.2364,19.2587,60400.0
2013-11-08 10:35:00,34.56,34.59,34.53,34.57,105000.0,19.2587,19.2754,19.2419,19.2642,105000.0
2013-11-08 10:40:00,34.57,34.63,34.56,34.61,135600.0,19.2642,19.2977,19.2587,19.2865,135600.0
2013-11-08 10:45:00,34.6,34.63,34.59,34.6,87800.0,19.2809,19.2977,19.2754,19.2809,87800.0
2013-11-08 10:50:00,34.59,34.59,34.54,34.54,29600.0,19.2754,19.2754,19.2475,19.2475,29600.0
2013-11-08 10:55:00,34.54,34.6,34.54,34.56,38500.0,19.2475,19.2809,19.2475,19.2587,38500.0
2013-11-08 11:00:00,34.56,34.57,34.53,34.54,37100.0,19.2587,19.2642,19.2419,19.2475,37100.0
2013-11-08 11:05:00,34.53,34.57,34.53,34.57,174500.0,19.2419,19.2642,19.2419,19.2642,174500.0
2013-11-08 11:10:00,34.57,34.63,34.55,34.63,48300.0,19.2642,19.2977,19.2531,19.2977,48300.0
2013-11-08 11:15:00,34.63,34.66,34.61,34.66,33700.0,19.2977,19.3144,19.2865,19.3144,33700.0
2013-11-08 11:20:00,34.64,34.7,34.63,34.69,61600.0,19.3032,19.3367,19.2977,19.3311,61600.0
2013-11-08 11:25:00,34.69,34.75,34.69,34.75,35000.0,19.3311,19.3645,19.3311,19.3645,35000.0
2013-11-08 11:30:00,34.74,34.75,34.69,34.7,18500.0,19.359,19.3645,19.3311,19.3367,18500.0
2013-11-08 11:35:00,34.69,34.77,34.69,34.77,33700.0,19.3311,19.3757,19.3311,19.3757,33700.0
2013-11-08 11:40:00,34.76,34.77,34.74,34.74,19100.0,19.3701,19.3757,19.359,19.359,19100.0
2013-11-08 11:45:00,34.73,34.73,34.68,34.69,22500.0,19.3534,19.3534,19.3255,19.3311,22500.0
2013-11-08 11:50:00,34.69,34.72,34.68,34.7,27500.0,19.3311,19.3478,19.3255,19.3367,27500.0
2013-11-08 11:55:00,34.7,34.71,34.67,34.69,29600.0,19.3367,19.3422,19.3199,19.3311,29600.0
2013-11-08 12:00:00,34.68,34.79,34.68,34.79,48500.0,19.3255,19.3868,19.3255,19.3868,48500.0
2013-11-08 12:05:00,34.78,34.79,34.74,34.76,93100.0,19.3812,19.3868,19.359,19.3701,93100.0
2013-11-08 12:10:00,34.76,34.78,34.74,34.74,41100.0,19.3701,19.3812,19.359,19.359,41100.0
2013-11-08 12:15:00,34.74,34.76,34.73,34.73,29600.0,19.359,19.3701,19.3534,19.3534,29600.0
2013-11-08 12:20:00,34.73,34.74,34.72,34.72,28000.0,19.3534,19.359,19.3478,19.3478,28000.0
2013-11-08 12:25:00,34.73,34.75,34.72,34.74,16600.0,19.3534,19.3645,19.3478,19.359,16600.0
2013-11-08 12:30:00,34.74,34.75,34.71,34.72,26600.0,19.359,19.3645,19.3422,19.3478,26600.0
2013-11-08 12:35:00,34.72,34.76,34.71,34.74,24500.0,19.3478,19.3701,19.3422,19.359,24500.0
2013-11-08 12:40:00,34.75,34.78,34.75,34.78,22600.0,19.3645,19.3812,19.3645,19.3812,22600.0
2013-11-08 12:45:00,34.77,34.78,34.75,34.75,11700.0,19.3757,19.3812,19.3645,19.3645,11700.0
2013-11-08 12:50:00,34.76,34.79,34.76,34.79,18700.0,19.3701,19.3868,19.3701,19.3868,18700.0
2013-11-08 12:55:00,34.79,34.8,34.78,34.79,15800.0,19.3868,19.3924,19.3812,19.3868,15800.0
2013-11-08 13:00:00,34.78,34.79,34.76,34.78,23000.0,19.3812,19.3868,19.3701,19.3812,23000.0
2013-11-08 13:05:00,34.77,34.78,34.76,34.76,11700.0,19.3757,19.3812,19.3701,19.3701,11700.0
2013-11-08 13:10:00,34.77,34.82,34.77,34.81,53000.0,19.3757,19.4035,19.3757,19.398,53000.0
2013-11-08 13:15:00,34.82,34.82,34.79,34.8,21700.0,19.4035,19.4035,19.3868,19.3924,21700.0
2013-11-08 13:20:00,34.79,34.79,34.74,34.75,32000.0,19.3868,19.3868,19.359,19.3645,32000.0
2013-11-08 13:25:00,34.75,34.8,34.75,34.8,14900.0,19.3645,19.3924,19.3645,19.3924,14900.0
2013-11-08 13:30:00,34.8,34.82,34.8,34.81,21000.0,19.3924,19.4035,19.3924,19.398,21000.0
2013-11-08 13:35:00,34.8,34.81,34.78,34.8,21700.0,19.3924,19.398,19.3812,19.3924,21700.0
2013-11-08 13:40:00,34.79,34.79,34.77,34.78,24200.0,19.3868,19.3868,19.3757,19.3812,24200.0
2013-11-08 13:45:00,34.77,34.83,34.76,34.8,60000.0,19.3757,19.4091,19.3701,19.3924,60000.0
2013-11-08 13:50:00,34.8,34.83,34.79,34.81,27200.0,19.3924,19.4091,19.3868,19.398,27200.0
2013-11-08 13:55:00,34.8,34.81,34.8,34.8,16300.0,19.3924,19.398,19.3924,19.3924,16300.0
2013-11-08 14:00:00,34.79,34.8,34.77,34.79,27500.0,19.3868,19.3924,19.3757,19.3868,27500.0
2013-11-08 14:05:00,34.8,34.81,34.77,34.77,33400.0,19.3924,19.398,19.3757,19.3757,33400.0
2013-11-08 14:10:00,34.78,34.83,34.77,34.82,23000.0,19.3812,19.4091,19.3757,19.4035,23000.0
2013-11-08 14:15:00,34.82,34.82,34.79,34.79,16200.0,19.4035,19.4035,19.3868,19.3868,16200.0
2013-11-08 14:20:00,34.79,34.83,34.79,34.8,25700.0,19.3868,19.4091,19.3868,19.3924,25700.0
2013-11-08 14:25:00,34.81,34.82,34.78,34.82,46000.0,19.398,19.4035,19.3812,19.4035,46000.0
2013-11-08 14:30:00,34.82,34.84,34.81,34.84,48000.0,19.4035,19.4147,19.398,19.4147,48000.0
2013-11-08 14:35:00,34.84,34.89,34.82,34.87,64400.0,19.4147,19.4425,19.4035,19.4314,64400.0
2013-11-08 14:40:00,34.87,34.88,34.86,34.87,50700.0,19.4314,19.437,19.4258,19.4314,50700.0
2013-11-08 14:45:00,34.86,34.91,34.86,34.9,59300.0,19.4258,19.4537,19.4258,19.4481,59300.0
2013-11-08 14:50:00,34.91,34.91,34.88,34.9,33000.0,19.4537,19.4537,19.437,19.4481,33000.0
2013-11-08 14:55:00,34.9,34.93,34.89,34.92,45400.0,19.4481,19.4648,19.4425,19.4593,45400.0
2013-11-08 15:00:00,34.91,34.93,34.9,34.9,26900.0,19.4537,19.4648,19.4481,19.4481,26900.0
2013-11-08 15:05:00,34.91,34.93,34.9,34.93,61800.0,19.4537,19.4648,19.4481,19.4648,61800.0
2013-11-08 15:10:00,34.93,34.93,34.92,34.93,30800.0,19.4648,19.4648,19.4593,19.4648,30800.0
2013-11-08 15:15:00,34.92,34.94,34.89,34.9,36100.0,19.4593,19.4704,19.4425,19.4481,36100.0
2013-11-08 15:20:00,34.91,34.92,34.89,34.92,26200.0,19.4537,19.4593,19.4425,19.4593,26200.0
2013-11-08 15:25:00,34.92,34.92,34.89,34.89,27000.0,19.4593,19.4593,19.4425,19.4425,27000.0
2013-11-08 15:30:00,34.9,34.9,34.86,34.86,21800.0,19.4481,19.4481,19.4258,19.4258,21800.0
2013-11-08 15:35:00,34.86,34.93,34.86,34.93,55200.0,19.4258,19.4648,19.4258,19.4648,55200.0
2013-11-08 15:40:00,34.93,34.95,34.91,34.95,55400.0,19.4648,19.476,19.4537,19.476,55400.0
2013-11-08 15:45:00,34.95,34.99,34.95,34.98,136100.0,19.476,19.4983,19.476,19.4927,136100.0
2013-11-08 15:50:00,34.98,34.99,34.94,34.95,117700.0,19.4927,19.4983,19.4704,19.476,117700.0
2013-11-08 15:55:00,34.95,35.0,34.95,35.0,160000.0,19.476,19.5038,19.476,19.5038,160000.0
2013-11-11 09:30:00,35.03,35.08,34.91,34.94,61700.0,19.5206,19.5484,19.4537,19.4704,61700.0
2013-11-11 09:35:00,34.94,34.95,34.9,34.93,13300.0,19.4704,19.476,19.4481,19.4648,13300.0
2013-11-11 09:40:00,34.93,34.93,34.83,34.84,21400.0,19.4648,19.4648,19.4091,19.4147,21400.0
2013-11-11 09:45:00,34.83,34.88,34.83,34.86,19800.0,19.4091,19.437,19.4091,19.4258,19800.0
2013-11-11 09:50:00,34.88,34.9,34.84,34.88,22600.0,19.437,19.4481,19.4147,19.437,22600.0
2013-11-11 09:55:00,34.89,34.95,34.88,34.94,12900.0,19.4425,19.476,19.437,19.4704,12900.0
2013-11-11 10:00:00,34.94,34.95,34.9,34.91,17100.0,19.4704,19.476,19.4481,19.4537,17100.0
2013-11-11 10:05:00,34.91,35.01,34.91,34.95,26200.0,19.4537,19.5094,19.4537,19.476,26200.0
2013-11-11 10:10:00,34.96,34.99,34.9,34.91,188800.0,19.4816,19.4983,19.4481,19.4537,188800.0
2013-11-11 10:15:00,34.91,34.95,34.9,34.93,28700.0,19.4537,19.476,19.4481,19.4648,28700.0
2013-11-11 10:20:00,34.94,34.95,34.9,34.91,47000.0,19.4704,19.476,19.4481,19.4537,47000.0
2013-11-11 10:25:00,34.91,34.95,34.91,34.91,34100.0,19.4537,19.476,19.4537,19.4537,34100.0
2013-11-11 10:30:00,34.92,34.95,34.89,34.93,28800.0,19.4593,19.476,19.4425,19.4648,28800.0
2013-11-11 10:35:00,34.92,34.93,34.84,34.87,90200.0,19.4593,19.4648,19.4147,19.4314,90200.0
2013-11-11 10:40:00,34.88,34.89,34.85,34.85,31800.0,19.437,19.4425,19.4203,19.4203,31800.0
2013-11-11 10:45:00,34.85,34.94,34.85,34.93,18300.0,19.4203,19.4704,19.4203,19.4648,18300.0
2013-11-11 10:50:00,34.93,34.97,34.92,34.92,35600.0,19.4648,19.4871,19.4593,19.4593,35600.0
2013-11-11 10:55:00,34.92,34.93,34.88,34.89,28400.0,19.4593,19.4648,19.437,19.4425,28400.0
2013-11-11 11:00:00,34.89,34.89,34.85,34.85,21500.0,19.4425,19.4425,19.4203,19.4203,21500.0
2013-11-11 11:05:00,34.86,34.89,34.85,34.86,18100.0,19.4258,19.4425,19.4203,19.4258,18100.0
2013-11-11 11:10:00,34.86,34.89,34.84,34.88,39200.0,19.4258,19.4425,19.4147,19.437,39200.0
2013-11-11 11:15:00,34.88,34.88,34.85,34.85,26100.0,19.437,19.437,19.4203,19.4203,26100.0
2013-11-11 11:20:00,34.85,34.86,34.84,34.85,17200.0,19.4203,19.4258,19.4147,19.4203,17200.0
2013-11-11 11:25:00,34.84,34.86,34.8,34.81,23700.0,19.4147,19.4258,19.3924,19.398,23700.0
2013-11-11 11:30:00,34.81,34.83,34.8,34.81,21300.0,19.398,19.4091,19.3924,19.398,21300.0
2013-11-11 11:35:00,34.81,34.83,34.8,34.83,23500.0,19.398,19.4091,19.3924,19.4091,23500.0
2013-11-11 11:40:00,34.83,34.84,34.8,34.81,36100.0,19.4091,19.4147,19.3924,19.398,36100.0
2013-11-11 11:45:00,34.81,34.82,34.8,34.81,15400.0,19.398,19.4035,19.3924,19.398,15400.0
2013-11-11 11:50:00,34.81,34.81,34.77,34.78,41700.0,19.398,19.398,19.3757,19.3812,41700.0
2013-11-11 11:55:00,34.77,34.79,34.77,34.78,23700.0,19.3757,19.3868,19.3757,19.3812,23700.0
2013-11-11 12:00:00,34.77,34.79,34.75,34.78,15400.0,19.3757,19.3868,19.3645,19.3812,15400.0
2013-11-11 12:05:00,34.78,34.78,34.76,34.76,13000.0,19.3812,19.3812,19.3701,19.3701,13000.0
2013-11-11 12:10:00,34.76,34.78,34.74,34.74,32600.0,19.3701,19.3812,19.359,19.359,32600.0
2013-11-11 12:15:00,34.74,34.75,34.71,34.71,23700.0,19.359,19.3645,19.3422,19.3422,23700.0
2013-11-11 12:20:00,34.7,34.7,34.67,34.67,11600.0,19.3367,19.3367,19.3199,19.3199,11600.0
2013-11-11 12:25:00,34.68,34.71,34.68,34.71,20800.0,19.3255,19.3422,19.3255,19.3422,20800.0
2013-11-11 12:30:00,34.72,34.72,34.7,34.7,16100.0,19.3478,19.3478,19.3367,19.3367,16100.0
2013-11-11 12:35:00,34.71,34.72,34.7,34.72,15700.0,19.3422,19.3478,19.3367,19.3478,15700.0
2013-11-11 12:40:00,34.73,34.73,34.69,34.7,29100.0,19.3534,19.3534,19.3311,19.3367,29100.0
2013-11-11 12:45:00,34.7,34.72,34.68,34.72,23000.0,19.3367,19.3478,19.3255,19.3478,23000.0
2013-11-11 12:50:00,34.72,34.73,34.71,34.72,15600.0,19.3478,19.3534,19.3422,19.3478,15600.0
2013-11-11 12:55:00,34.73,34.73,34.71,34.72,7800.0,19.3534,19.3534,19.3422,19.3478,7800.0
2013-11-11 13:00:00,34.72,34.72,34.69,34.7,39300.0,19.3478,19.3478,19.3311,19.3367,39300.0
2013-11-11 13:05:00,34.69,34.7,34.69,34.7,14500.0,19.3311,19.3367,19.3311,19.3367,14500.0
2013-11-11 13:10:00,34.69,34.7,34.66,34.7,62900.0,19.3311,19.3367,19.3144,19.3367,62900.0
2013-11-11 13:15:00,34.69,34.72,34.68,34.7,19300.0,19.3311,19.3478,19.3255,19.3367,19300.0
2013-11-11 13:20:00,34.71,34.72,34.7,34.71,10900.0,19.3422,19.3478,19.3367,19.3422,10900.0
2013-11-11 13:25:00,34.72,34.73,34.7,34.71,10200.0,19.3478,19.3534,19.3367,19.3422,10200.0
2013-11-11 13:30:00,34.7,34.71,34.67,34.69,19000.0,19.3367,19.3422,19.3199,19.3311,19000.0
2013-11-11 13:35:00,34.69,34.71,34.68,34.7,21200.0,19.3311,19.3422,19.3255,19.3367,21200.0
2013-11-11 13:40:00,34.71,34.72,34.7,34.7,7300.0,19.3422,19.3478,19.3367,19.3367,7300.0
2013-11-11 13:45:00,34.7,34.71,34.68,34.7,15200.0,19.3367,19.3422,19.3255,19.3367,15200.0
2013-11-11 13:50:00,34.69,34.7,34.68,34.68,14100.0,19.3311,19.3367,19.3255,19.3255,14100.0
2013-11-11 13:55:00,34.68,34.72,34.68,34.7,25800.0,19.3255,19.3478,19.3255,19.3367,25800.0
2013-11-11 14:00:00,34.7,34.72,34.69,34.7,17700.0,19.3367,19.3478,19.3311,19.3367,17700.0
2013-11-11 14:05:00,34.7,34.71,34.69,34.69,19100.0,19.3367,19.3422,19.3311,19.3311,19100.0
2013-11-11 14:10:00,34.7,34.71,34.68,34.68,30500.0,19.3367,19.3422,19.3255,19.3255,30500.0
2013-11-11 14:15:00,34.69,34.69,34.67,34.68,12900.0,19.3311,19.3311,19.3199,19.3255,12900.0
2013-11-11 14:20:00,34.68,34.71,34.67,34.71,34200.0,19.3255,19.3422,19.3199,19.3422,34200.0
2013-11-11 14:25:00,34.7,34.71,34.68,34.69,12800.0,19.3367,19.3422,19.3255,19.3311,12800.0
2013-11-11 14:30:00,34.69,34.7,34.68,34.68,14700.0,19.3311,19.3367,19.3255,19.3255,14700.0
2013-11-11 14:35:00,34.68,34.69,34.67,34.67,15800.0,19.3255,19.3311,19.3199,19.3199,15800.0
2013-11-11 14:40:00,34.68,34.68,34.67,34.67,15000.0,19.3255,19.3255,19.3199,19.3199,15000.0
2013-11-11 14:45:00,34.68,34.69,34.67,34.69,22500.0,19.3255,19.3311,19.3199,19.3311,22500.0
2013-11-11 14:50:00,34.69,34.71,34.67,34.71,43500.0,19.3311,19.3422,19.3199,19.3422,43500.0
2013-11-11 14:55:00,34.7,34.72,34.69,34.69,36600.0,19.3367,19.3478,19.3311,19.3311,36600.0
2013-11-11 15:00:00,34.69,34.7,34.67,34.69,21100.0,19.3311,19.3367,19.3199,19.3311,21100.0
2013-11-11 15:05:00,34.68,34.7,34.67,34.68,31500.0,19.3255,19.3367,19.3199,19.3255,31500.0
2013-11-11 15:10:00,34.67,34.69,34.67,34.69,16800.0,19.3199,19.3311,19.3199,19.3311,16800.0
2013-11-11 15:15:00,34.69,34.71,34.68,34.7,45000.0,19.3311,19.3422,19.3255,19.3367,45000.0
2013-11-11 15:20:00,34.7,34.72,34.7,34.71,26100.0,19.3367,19.3478,19.3367,19.3422,26100.0
2013-11-11 15:25:00,34.7,34.71,34.7,34.71,9500.0,19.3367,19.3422,19.3367,19.3422,9500.0
2013-11-11 15:30:00,34.7,34.71,34.7,34.7,18100.0,19.3367,19.3422,19.3367,19.3367,18100.0
2013-11-11 15:35:00,34.7,34.71,34.7,34.7,59400.0,19.3367,19.3422,19.3367,19.3367,59400.0
2013-11-11 15:40:00,34.7,34.71,34.67,34.67,68700.0,19.3367,19.3422,19.3199,19.3199,68700.0
2013-11-11 15:45:00,34.67,34.68,34.63,34.67,124400.0,19.3199,19.3255,19.2977,19.3199,124400.0
2013-11-11 15:50:00,34.66,34.68,34.66,34.66,61900.0,19.3144,19.3255,19.3144,19.3144,61900.0
2013-11-11 15:55:00,34.66,34.7,34.66,34.69,129900.0,19.3144,19.3367,19.3144,19.3311,129900.0
2013-11-12 09:30:00,34.73,34.76,34.59,34.62,62800.0,19.3534,19.3701,19.2754,19.2921,62800.0
2013-11-12 09:35:00,34.6,34.78,34.6,34.72,36500.0,19.2809,19.3812,19.2809,19.3478,36500.0
2013-11-12 09:40:00,34.73,34.73,34.67,34.69,21600.0,19.3534,19.3534,19.3199,19.3311,21600.0
2013-11-12 09:45:00,34.69,34.72,34.68,34.71,29400.0,19.3311,19.3478,19.3255,19.3422,29400.0
2013-11-12 09:50:00,34.71,34.72,34.65,34.7,19900.0,19.3422,19.3478,19.3088,19.3367,19900.0
2013-11-12 09:55:00,34.69,34.7,34.67,34.69,26400.0,19.3311,19.3367,19.3199,19.3311,26400.0
2013-11-12 10:00:00,34.69,34.71,34.66,34.7,32400.0,19.3311,19.3422,19.3144,19.3367,32400.0
2013-11-12 10:05:00,34.71,34.75,34.7,34.74,60400.0,19.3422,19.3645,19.3367,19.359,60400.0
2013-11-12 10:10:00,34.73,34.82,34.72,34.82,44300.0,19.3534,19.4035,19.3478,19.4035,44300.0
2013-11-12 10:15:00,34.82,34.9,34.8,34.87,81400.0,19.4035,19.4481,19.3924,19.4314,81400.0
2013-11-12 10:20:00,34.87,34.88,34.81,34.85,77000.0,19.4314,19.437,19.398,19.4203,77000.0
2013-11-12 10:25:00,34.84,34.84,34.78,34.78,50000.0,19.4147,19.4147,19.3812,19.3812,50000.0
2013-11-12 10:30:00,34.79,34.81,34.74,34.74,38700.0,19.3868,19.398,19.359,19.359,38700.0
2013-11-12 10:35:00,34.73,34.76,34.71,34.71,24300.0,19.3534,19.3701,19.3422,19.3422,24300.0
2013-11-12 10:40:00,34.71,34.73,34.67,34.71,26400.0,19.3422,19.3534,19.3199,19.3422,26400.0
2013-11-12 10:45:00,34.7,34.71,34.66,34.68,31000.0,19.3367,19.3422,19.3144,19.3255,31000.0
2013-11-12 10:50:00,34.67,34.68,34.65,34.68,28000.0,19.3199,19.3255,19.3088,19.3255,28000.0
2013-11-12 10:55:00,34.67,34.69,34.66,34.68,20200.0,19.3199,19.3311,19.3144,19.3255,20200.0
2013-11-12 11:00:00,34.67,34.68,34.65,34.66,19400.0,19.3199,19.3255,19.3088,19.3144,19400.0
2013-11-12 11:05:00,34.65,34.67,34.65,34.67,20100.0,19.3088,19.3199,19.3088,19.3199,20100.0
2013-11-12 11:10:00,34.68,34.72,34.67,34.71,64500.0,19.3255,19.3478,19.3199,19.3422,64500.0
2013-11-12 11:15:00,34.72,34.75,34.69,34.72,28300.0,19.3478,19.3645,19.3311,19.3478,28300.0
2013-11-12 11:20:00,34.72,34.76,34.69,34.75,76500.0,19.3478,19.3701,19.3311,19.3645,76500.0
2013-11-12 11:25:00,34.75,34.76,34.72,34.75,49000.0,19.3645,19.3701,19.3478,19.3645,49000.0
2013-11-12 11:30:00,34.75,34.79,34.75,34.78,36900.0,19.3645,19.3868,19.3645,19.3812,36900.0
2013-11-12 11:35:00,34.77,34.77,34.7,34.71,24500.0,19.3757,19.3757,19.3367,19.3422,24500.0
2013-11-12 11:40:00,34.71,34.71,34.67,34.68,16500.0,19.3422,19.3422,19.3199,19.3255,16500.0
2013-11-12 11:45:00,34.68,34.72,34.66,34.71,26400.0,19.3255,19.3478,19.3144,19.3422,26400.0
2013-11-12 11:50:00,34.71,34.73,34.7,34.71,13100.0,19.3422,19.3534,19.3367,19.3422,13100.0
2013-11-12 11:55:00,34.71,34.71,34.68,34.71,18400.0,19.3422,19.3422,19.3255,19.3422,18400.0
2013-11-12 12:00:00,34.71,34.73,34.71,34.71,17800.0,19.3422,19.3534,19.3422,19.3422,17800.0
2013-11-12 12:05:00,34.71,34.72,34.67,34.68,22200.0,19.3422,19.3478,19.3199,19.3255,22200.0
2013-11-12 12:10:00,34.69,34.69,34.67,34.67,15100.0,19.3311,19.3311,19.3199,19.3199,15100.0
2013-11-12 12:15:00,34.68,34.68,34.66,34.67,20100.0,19.3255,19.3255,19.3144,19.3199,20100.0
2013-11-12 12:20:00,34.66,34.67,34.65,34.67,13400.0,19.3144,19.3199,19.3088,19.3199,13400.0
2013-11-12 12:25:00,34.67,34.7,34.65,34.67,18300.0,19.3199,19.3367,19.3088,19.3199,18300.0
2013-11-12 12:30:00,34.66,34.67,34.6,34.63,49800.0,19.3144,19.3199,19.2809,19.2977,49800.0
2013-11-12 12:35:00,34.63,34.64,34.6,34.63,20500.0,19.2977,19.3032,19.2809,19.2977,20500.0
2013-11-12 12:40:00,34.62,34.66,34.61,34.66,11300.0,19.2921,19.3144,19.2865,19.3144,11300.0
2013-11-12 12:45:00,34.65,34.71,34.65,34.68,23700.0,19.3088,19.3422,19.3088,19.3255,23700.0
2013-11-12 12:50:00,34.67,34.69,34.67,34.69,16800.0,19.3199,19.3311,19.3199,19.3311,16800.0
2013-11-12 12:55:00,34.69,34.69,34.65,34.65,10600.0,19.3311,19.3311,19.3088,19.3088,10600.0
2013-11-12 13:00:00,34.65,34.65,34.63,34.65,20000.0,19.3088,19.3088,19.2977,19.3088,20000.0
2013-11-12 13:05:00,34.64,34.66,34.64,34.65,10800.0,19.3032,19.3144,19.3032,19.3088,10800.0
2013-11-12 13:10:00,34.65,34.65,34.63,34.64,10500.0,19.3088,19.3088,19.2977,19.3032,10500.0
2013-11-12 13:15:00,34.64,34.64,34.61,34.61,10000.0,19.3032,19.3032,19.2865,19.2865,10000.0
2013-11-12 13:20:00,34.62,34.62,34.59,34.59,22900.0,19.2921,19.2921,19.2754,19.2754,22900.0
2013-11-12 13:25:00,34.59,34.65,34.59,34.62,26600.0,19.2754,19.3088,19.2754,19.2921,26600.0
2013-11-12 13:30:00,34.62,34.62,34.58,34.59,27800.0,19.2921,19.2921,19.2698,19.2754,27800.0
2013-11-12 13:35:00,34.6,34.6,34.55,34.56,50800.0,19.2809,19.2809,19.2531,19.2587,50800.0
2013-11-12 13:40:00,34.55,34.59,34.55,34.59,30000.0,19.2531,19.2754,19.2531,19.2754,30000.0
2013-11-12 13:45:00,34.58,34.59,34.57,34.58,20000.0,19.2698,19.2754,19.2642,19.2698,20000.0
2013-11-12 13:50:00,34.59,34.59,34.57,34.58,17000.0,19.2754,19.2754,19.2642,19.2698,17000.0
2013-11-12 13:55:00,34.59,34.6,34.58,34.58,10800.0,19.2754,19.2809,19.2698,19.2698,10800.0
2013-11-12 14:00:00,34.59,34.62,34.58,34.59,36300.0,19.2754,19.2921,19.2698,19.2754,36300.0
2013-11-12 14:05:00,34.59,34.6,34.58,34.59,29900.0,19.2754,19.2809,19.2698,19.2754,29900.0
2013-11-12 14:10:00,34.59,34.6,34.58,34.58,40200.0,19.2754,19.2809,19.2698,19.2698,40200.0
2013-11-12 14:15:00,34.58,34.6,34.58,34.6,37300.0,19.2698,19.2809,19.2698,19.2809,37300.0
2013-11-12 14:20:00,34.61,34.61,34.58,34.59,16400.0,19.2865,19.2865,19.2698,19.2754,16400.0
2013-11-12 14:25:00,34.59,34.6,34.58,34.58,59200.0,19.2754,19.2809,19.2698,19.2698,59200.0
2013-11-12 14:30:00,34.59,34.6,34.58,34.59,17600.0,19.2754,19.2809,19.2698,19.2754,17600.0
2013-11-12 14:35:00,34.59,34.61,34.59,34.59,18200.0,19.2754,19.2865,19.2754,19.2754,18200.0
2013-11-12 14:40:00,34.59,34.6,34.58,34.6,22200.0,19.2754,19.2809,19.2698,19.2809,22200.0
2013-11-12 14:45:00,34.59,34.61,34.59,34.61,16800.0,19.2754,19.2865,19.2754,19.2865,16800.0
2013-11-12 14:50:00,34.61,34.63,34.6,34.63,15700.0,19.2865,19.2977,19.2809,19.2977,15700.0
2013-11-12 14:55:00,34.63,34.65,34.6,34.62,74300.0,19.2977,19.3088,19.2809,19.2921,74300.0
2013-11-12 15:00:00,34.63,34.66,34.62,34.65,20000.0,19.2977,19.3144,19.2921,19.3088,20000.0
2013-11-12 15:05:00,34.65,34.65,34.61,34.62,30300.0,19.3088,19.3088,19.2865,19.2921,30300.0
2013-11-12 15:10:00,34.63,34.65,34.62,34.62,38800.0,19.2977,19.3088,19.2921,19.2921,38800.0
2013-11-12 15:15:00,34.62,34.63,34.61,34.62,24800.0,19.2921,19.2977,19.2865,19.2921,24800.0
2013-11-12 15:20:00,34.61,34.62,34.58,34.59,50400.0,19.2865,19.2921,19.2698,19.2754,50400.0
2013-11-12 15:25:00,34.59,34.59,34.57,34.57,40800.0,19.2754,19.2754,19.2642,19.2642,40800.0
2013-11-12 15:30:00,34.58,34.61,34.57,34.59,58300.0,19.2698,19.2865,19.2642,19.2754,58300.0
2013-11-12 15:35:00,34.6,34.61,34.59,34.61,16700.0,19.2809,19.2865,19.2754,19.2865,16700.0
2013-11-12 15:40:00,34.6,34.62,34.6,34.61,33800.0,19.2809,19.2921,19.2809,19.2865,33800.0
2013-11-12 15:45:00,34.61,34.61,34.59,34.6,123500.0,19.2865,19.2865,19.2754,19.2809,123500.0
2013-11-12 15:50:00,34.61,34.61,34.6,34.6,92000.0,19.2865,19.2865,19.2809,19.2809,92000.0
2013-11-12 15:55:00,34.6,34.61,34.59,34.59,218800.0,19.2809,19.2865,19.2754,19.2754,218800.0
2013-11-13 09:30:00,34.55,34.57,34.5,34.52,52200.0,19.2531,19.2642,19.2252,19.2364,52200.0
2013-11-13 09:35:00,34.52,34.56,34.51,34.54,16900.0,19.2364,19.2587,19.2308,19.2475,16900.0
2013-11-13 09:40:00,34.53,34.55,34.5,34.53,39700.0,19.2419,19.2531,19.2252,19.2419,39700.0
2013-11-13 09:45:00,34.52,34.52,34.37,34.42,263600.0,19.2364,19.2364,19.1528,19.1806,263600.0
2013-11-13 09:50:00,34.43,34.52,34.43,34.47,54100.0,19.1862,19.2364,19.1862,19.2085,54100.0
2013-11-13 09:55:00,34.48,34.48,34.35,34.37,188500.0,19.2141,19.2141,19.1416,19.1528,188500.0
2013-11-13 10:00:00,34.37,34.42,34.37,34.41,91700.0,19.1528,19.1806,19.1528,19.1751,91700.0
2013-11-13 10:05:00,34.42,34.51,34.42,34.5,33400.0,19.1806,19.2308,19.1806,19.2252,33400.0
2013-11-13 10:10:00,34.5,34.56,34.5,34.56,15700.0,19.2252,19.2587,19.2252,19.2587,15700.0
2013-11-13 10:15:00,34.56,34.59,34.54,34.57,88400.0,19.2587,19.2754,19.2475,19.2642,88400.0
2013-11-13 10:20:00,34.57,34.58,34.48,34.49,34900.0,19.2642,19.2698,19.2141,19.2196,34900.0
2013-11-13 10:25:00,34.5,34.54,34.49,34.52,50600.0,19.2252,19.2475,19.2196,19.2364,50600.0
2013-11-13 10:30:00,34.52,34.53,34.48,34.48,80000.0,19.2364,19.2419,19.2141,19.2141,80000.0
2013-11-13 10:35:00,34.49,34.5,34.45,34.49,61200.0,19.2196,19.2252,19.1974,19.2196,61200.0
2013-11-13 10:40:00,34.49,34.5,34.45,34.46,69300.0,19.2196,19.2252,19.1974,19.2029,69300.0
2013-11-13 10:45:00,34.45,34.45,34.37,34.38,53100.0,19.1974,19.1974,19.1528,19.1583,53100.0
2013-11-13 10:50:00,34.38,34.45,34.38,34.44,53000.0,19.1583,19.1974,19.1583,19.1918,53000.0
2013-11-13 10:55:00,34.44,34.46,34.44,34.46,25200.0,19.1918,19.2029,19.1918,19.2029,25200.0
2013-11-13 11:00:00,34.46,34.46,34.44,34.45,29400.0,19.2029,19.2029,19.1918,19.1974,29400.0
2013-11-13 11:05:00,34.45,34.45,34.39,34.41,81400.0,19.1974,19.1974,19.1639,19.1751,81400.0
2013-11-13 11:10:00,34.41,34.44,34.39,34.4,91700.0,19.1751,19.1918,19.1639,19.1695,91700.0
2013-11-13 11:15:00,34.41,34.41,34.38,34.39,23100.0,19.1751,19.1751,19.1583,19.1639,23100.0
2013-11-13 11:20:00,34.39,34.45,34.39,34.39,56100.0,19.1639,19.1974,19.1639,19.1639,56100.0
2013-11-13 11:25:00,34.39,34.4,34.37,34.39,32400.0,19.1639,19.1695,19.1528,19.1639,32400.0
2013-11-13 11:30:00,34.39,34.43,34.37,34.42,25200.0,19.1639,19.1862,19.1528,19.1806,25200.0
2013-11-13 11:35:00,34.42,34.42,34.38,34.38,26300.0,19.1806,19.1806,19.1583,19.1583,26300.0
2013-11-13 11:40:00,34.38,34.4,34.38,34.39,9500.0,19.1583,19.1695,19.1583,19.1639,9500.0
2013-11-13 11:45:00,34.38,34.4,34.36,34.37,17500.0,19.1583,19.1695,19.1472,19.1528,17500.0
2013-11-13 11:50:00,34.37,34.38,34.36,34.38,10400.0,19.1528,19.1583,19.1472,19.1583,10400.0
2013-11-13 11:55:00,34.37,34.38,34.36,34.36,23100.0,19.1528,19.1583,19.1472,19.1472,23100.0
2013-11-13 12:00:00,34.37,34.39,34.35,34.38,37600.0,19.1528,19.1639,19.1416,19.1583,37600.0
2013-11-13 12:05:00,34.38,34.38,34.35,34.38,38400.0,19.1583,19.1583,19.1416,19.1583,38400.0
2013-11-13 12:10:00,34.38,34.4,34.36,34.39,32200.0,19.1583,19.1695,19.1472,19.1639,32200.0
2013-11-13 12:15:00,34.4,34.44,34.4,34.43,20400.0,19.1695,19.1918,19.1695,19.1862,20400.0
2013-11-13 12:20:00,34.44,34.45,34.43,34.43,15100.0,19.1918,19.1974,19.1862,19.1862,15100.0
2013-11-13 12:25:00,34.43,34.44,34.42,34.42,14600.0,19.1862,19.1918,19.1806,19.1806,14600.0
2013-11-13 12:30:00,34.43,34.44,34.41,34.42,26800.0,19.1862,19.1918,19.1751,19.1806,26800.0
2013-11-13 12:35:00,34.42,34.42,34.4,34.42,16100.0,19.1806,19.1806,19.1695,19.1806,16100.0
2013-11-13 12:40:00,34.41,34.45,34.41,34.44,15700.0,19.1751,19.1974,19.1751,19.1918,15700.0
2013-11-13 12:45:00,34.45,34.47,34.45,34.46,25000.0,19.1974,19.2085,19.1974,19.2029,25000.0
2013-11-13 12:50:00,34.47,34.51,34.46,34.51,19600.0,19.2085,19.2308,19.2029,19.2308,19600.0
2013-11-13 12:55:00,34.52,34.54,34.5,34.51,55300.0,19.2364,19.2475,19.2252,19.2308,55300.0
2013-11-13 13:00:00,34.52,34.52,34.48,34.49,39100.0,19.2364,19.2364,19.2141,19.2196,39100.0
2013-11-13 13:05:00,34.49,34.49,34.47,34.48,13600.0,19.2196,19.2196,19.2085,19.2141,13600.0
2013-11-13 13:10:00,34.48,34.5,34.48,34.49,17800.0,19.2141,19.2252,19.2141,19.2196,17800.0
2013-11-13 13:15:00,34.48,34.5,34.48,34.5,8400.0,19.2141,19.2252,19.2141,19.2252,8400.0
2013-11-13 13:20:00,34.5,34.5,34.47,34.48,26900.0,19.2252,19.2252,19.2085,19.2141,26900.0
2013-11-13 13:25:00,34.48,34.49,34.46,34.49,25000.0,19.2141,19.2196,19.2029,19.2196,25000.0
2013-11-13 13:30:00,34.48,34.49,34.47,34.48,45800.0,19.2141,19.2196,19.2085,19.2141,45800.0
2013-11-13 13:35:00,34.48,34.48,34.45,34.46,48800.0,19.2141,19.2141,19.1974,19.2029,48800.0
2013-11-13 13:40:00,34.45,34.47,34.45,34.45,16600.0,19.1974,19.2085,19.1974,19.1974,16600.0
2013-11-13 13:45:00,34.45,34.49,34.45,34.48,41300.0,19.1974,19.2196,19.1974,19.2141,41300.0
2013-11-13 13:50:00,34.48,34.49,34.46,34.49,29400.0,19.2141,19.2196,19.2029,19.2196,29400.0
2013-11-13 13:55:00,34.48,34.49,34.47,34.48,11100.0,19.2141,19.2196,19.2085,19.2141,11100.0
2013-11-13 14:00:00,34.47,34.49,34.47,34.49,41300.0,19.2085,19.2196,19.2085,19.2196,41300.0
2013-11-13 14:05:00,34.48,34.49,34.47,34.48,31300.0,19.2141,19.2196,19.2085,19.2141,31300.0
2013-11-13 14:10:00,34.49,34.49,34.47,34.47,18400.0,19.2196,19.2196,19.2085,19.2085,18400.0
2013-11-13 14:15:00,34.46,34.47,34.45,34.46,6000.0,19.2029,19.2085,19.1974,19.2029,6000.0
2013-11-13 14:20:00,34.45,34.5,34.45,34.5,39700.0,19.1974,19.2252,19.1974,19.2252,39700.0
2013-11-13 14:25:00,34.49,34.5,34.48,34.48,52500.0,19.2196,19.2252,19.2141,19.2141,52500.0
2013-11-13 14:30:00,34.49,34.5,34.44,34.45,24900.0,19.2196,19.2252,19.1918,19.1974,24900.0
2013-11-13 14:35:00,34.45,34.45,34.41,34.41,34600.0,19.1974,19.1974,19.1751,19.1751,34600.0
2013-11-13 14:40:00,34.42,34.42,34.39,34.4,28100.0,19.1806,19.1806,19.1639,19.1695,28100.0
2013-11-13 14:45:00,34.39,34.41,34.38,34.41,50000.0,19.1639,19.1751,19.1583,19.1751,50000.0
2013-11-13 14:50:00,34.41,34.43,34.38,34.42,51200.0,19.1751,19.1862,19.1583,19.1806,51200.0
2013-11-13 14:55:00,34.42,34.42,34.39,34.39,24900.0,19.1806,19.1806,19.1639,19.1639,24900.0
2013-11-13 15:00:00,34.4,34.41,34.39,34.4,29200.0,19.1695,19.1751,19.1639,19.1695,29200.0
2013-11-13 15:05:00,34.4,34.41,34.39,34.4,41300.0,19.1695,19.1751,19.1639,19.1695,41300.0
2013-11-13 15:10:00,34.39,34.4,34.38,34.39,22000.0,19.1639,19.1695,19.1583,19.1639,22000.0
2013-11-13 15:15:00,34.39,34.39,34.35,34.39,42500.0,19.1639,19.1639,19.1416,19.1639,42500.0
2013-11-13 15:20:00,34.39,34.39,34.36,34.36,40400.0,19.1639,19.1639,19.1472,19.1472,40400.0
2013-11-13 15:25:00,34.37,34.38,34.35,34.36,56400.0,19.1528,19.1583,19.1416,19.1472,56400.0
2013-11-13 15:30:00,34.36,34.4,34.35,34.39,72800.0,19.1472,19.1695,19.1416,19.1639,72800.0
2013-11-13 15:35:00,34.38,34.43,34.38,34.41,69400.0,19.1583,19.1862,19.1583,19.1751,69400.0
2013-11-13 15:40:00,34.42,34.46,34.41,34.43,79400.0,19.1806,19.2029,19.1751,19.1862,79400.0
2013-11-13 15:45:00,34.43,34.49,34.43,34.48,110400.0,19.1862,19.2196,19.1862,19.2141,110400.0
2013-11-13 15:50:00,34.49,34.49,34.47,34.48,97500.0,19.2196,19.2196,19.2085,19.2141,97500.0
2013-11-13 15:55:00,34.48,34.53,34.48,34.53,373200.0,19.2141,19.2419,19.2141,19.2419,373200.0
2013-11-14 09:30:00,34.57,34.72,34.53,34.71,95100.0,19.2642,19.3478,19.2419,19.3422,95100.0
2013-11-14 09:35:00,34.71,34.94,34.7,34.86,91600.0,19.3422,19.4704,19.3367,19.4258,91600.0
2013-11-14 09:40:00,34.88,34.89,34.84,34.88,41500.0,19.437,19.4425,19.4147,19.437,41500.0
2013-11-14 09:45:00,34.89,34.95,34.87,34.95,59700.0,19.4425,19.476,19.4314,19.476,59700.0
2013-11-14 09:50:00,34.95,34.98,34.9,34.98,63500.0,19.476,19.4927,19.4481,19.4927,63500.0
2013-11-14 09:55:00,34.98,35.02,34.95,35.01,59400.0,19.4927,19.515,19.476,19.5094,59400.0
2013-11-14 10:00:00,35.01,35.12,34.98,35.1,94300.0,19.5094,19.5707,19.4927,19.5596,94300.0
2013-11-14 10:05:00,35.1,35.19,35.09,35.13,105800.0,19.5596,19.6097,19.554,19.5763,105800.0
2013-11-14 10:10:00,35.12,35.16,35.08,35.11,54700.0,19.5707,19.593,19.5484,19.5651,54700.0
2013-11-14 10:15:00,35.11,35.11,35.09,35.09,28100.0,19.5651,19.5651,19.554,19.554,28100.0
2013-11-14 10:20:00,35.09,35.16,35.07,35.13,43100.0,19.554,19.593,19.5429,19.5763,43100.0
2013-11-14 10:25:00,35.14,35.15,35.05,35.07,47400.0,19.5819,19.5874,19.5317,19.5429,47400.0
2013-11-14 10:30:00,35.07,35.19,35.07,35.15,82100.0,19.5429,19.6097,19.5429,19.5874,82100.0
2013-11-14 10:35:00,35.16,35.17,35.12,35.15,48200.0,19.593,19.5986,19.5707,19.5874,48200.0
2013-11-14 10:40:00,35.14,35.15,35.12,35.15,37900.0,19.5819,19.5874,19.5707,19.5874,37900.0
2013-11-14 10:45:00,35.15,35.17,35.13,35.13,123800.0,19.5874,19.5986,19.5763,19.5763,123800.0
2013-11-14 10:50:00,35.12,35.15,35.11,35.14,43500.0,19.5707,19.5874,19.5651,19.5819,43500.0
2013-11-14 10:55:00,35.14,35.16,35.12,35.14,108700.0,19.5819,19.593,19.5707,19.5819,108700.0
2013-11-14 11:00:00,35.14,35.19,35.14,35.16,92200.0,19.5819,19.6097,19.5819,19.593,92200.0
2013-11-14 11:05:00,35.16,35.24,35.14,35.18,110700.0,19.593,19.6376,19.5819,19.6041,110700.0
2013-11-14 11:10:00,35.18,35.2,35.16,35.18,45400.0,19.6041,19.6153,19.593,19.6041,45400.0
2013-11-14 11:15:00,35.18,35.19,35.12,35.14,76000.0,19.6041,19.6097,19.5707,19.5819,76000.0
2013-11-14 11:20:00,35.13,35.18,35.13,35.16,56300.0,19.5763,19.6041,19.5763,19.593,56300.0
2013-11-14 11:25:00,35.17,35.17,35.11,35.12,39200.0,19.5986,19.5986,19.5651,19.5707,39200.0
2013-11-14 11:30:00,35.12,35.14,35.09,35.1,28000.0,19.5707,19.5819,19.554,19.5596,28000.0
2013-11-14 11:35:00,35.11,35.12,35.02,35.06,63800.0,19.5651,19.5707,19.515,19.5373,63800.0
2013-11-14 11:40:00,35.05,35.13,35.05,35.13,20800.0,19.5317,19.5763,19.5317,19.5763,20800.0
2013-11-14 11:45:00,35.14,35.14,35.09,35.09,22200.0,19.5819,19.5819,19.554,19.554,22200.0
2013-11-14 11:50:00,35.09,35.11,35.06,35.08,79400.0,19.554,19.5651,19.5373,19.5484,79400.0
2013-11-14 11:55:00,35.07,35.13,35.07,35.11,75100.0,19.5429,19.5763,19.5429,19.5651,75100.0
2013-11-14 12:00:00,35.12,35.13,35.11,35.12,28200.0,19.5707,19.5763,19.5651,19.5707,28200.0
2013-11-14 12:05:00,35.13,35.13,35.08,35.08,17200.0,19.5763,19.5763,19.5484,19.5484,17200.0
2013-11-14 12:10:00,35.08,35.09,35.06,35.08,41400.0,19.5484,19.554,19.5373,19.5484,41400.0
2013-11-14 12:15:00,35.08,35.09,35.06,35.08,38200.0,19.5484,19.554,19.5373,19.5484,38200.0
2013-11-14 12:20:00,35.08,35.09,35.06,35.07,21900.0,19.5484,19.554,19.5373,19.5429,21900.0
2013-11-14 12:25:00,35.06,35.08,35.05,35.08,29100.0,19.5373,19.5484,19.5317,19.5484,29100.0
2013-11-14 12:30:00,35.08,35.09,35.05,35.05,50800.0,19.5484,19.554,19.5317,19.5317,50800.0
2013-11-14 12:35:00,35.05,35.07,35.05,35.05,15300.0,19.5317,19.5429,19.5317,19.5317,15300.0
2013-11-14 12:40:00,35.05,35.07,35.03,35.03,37600.0,19.5317,19.5429,19.5206,19.5206,37600.0
2013-11-14 12:45:00,35.03,35.05,34.98,35.03,59700.0,19.5206,19.5317,19.4927,19.5206,59700.0
2013-11-14 12:50:00,35.03,35.07,35.02,35.07,26200.0,19.5206,19.5429,19.515,19.5429,26200.0
2013-11-14 12:55:00,35.07,35.09,35.06,35.08,27200.0,19.5429,19.554,19.5373,19.5484,27200.0
2013-11-14 13:00:00,35.08,35.09,35.07,35.09,55500.0,19.5484,19.554,19.5429,19.554,55500.0
2013-11-14 13:05:00,35.08,35.09,35.05,35.05,30100.0,19.5484,19.554,19.5317,19.5317,30100.0
2013-11-14 13:10:00,35.06,35.07,35.01,35.01,27700.0,19.5373,19.5429,19.5094,19.5094,27700.0
2013-11-14 13:15:00,35.01,35.06,35.01,35.06,21000.0,19.5094,19.5373,19.5094,19.5373,21000.0
2013-11-14 13:20:00,35.06,35.07,35.03,35.03,20700.0,19.5373,19.5429,19.5206,19.5206,20700.0
2013-11-14 13:25:00,35.03,35.09,35.03,35.07,59000.0,19.5206,19.554,19.5206,19.5429,59000.0
2013-11-14 13:30:00,35.06,35.06,35.02,35.03,17800.0,19.5373,19.5373,19.515,19.5206,17800.0
2013-11-14 13:35:00,35.02,35.04,35.02,35.04,26400.0,19.515,19.5261,19.515,19.5261,26400.0
2013-11-14 13:40:00,35.05,35.08,35.04,35.05,25500.0,19.5317,19.5484,19.5261,19.5317,25500.0
2013-11-14 13:45:00,35.04,35.06,35.04,35.04,16700.0,19.5261,19.5373,19.5261,19.5261,16700.0
2013-11-14 13:50:00,35.03,35.07,35.02,35.05,26300.0,19.5206,19.5429,19.515,19.5317,26300.0
2013-11-14 13:55:00,35.06,35.06,35.02,35.02,21300.0,19.5373,19.5373,19.515,19.515,21300.0
2013-11-14 14:00:00,35.03,35.03,34.98,34.99,28300.0,19.5206,19.5206,19.4927,19.4983,28300.0
2013-11-14 14:05:00,34.99,35.0,34.99,35.0,16200.0,19.4983,19.5038,19.4983,19.5038,16200.0
2013-11-14 14:10:00,34.99,35.0,34.98,35.0,42000.0,19.4983,19.5038,19.4927,19.5038,42000.0
2013-11-14 14:15:00,34.99,35.03,34.96,34.97,67200.0,19.4983,19.5206,19.4816,19.4871,67200.0
2013-11-14 14:20:00,34.97,35.0,34.96,34.98,55100.0,19.4871,19.5038,19.4816,19.4927,55100.0
2013-11-14 14:25:00,34.99,35.0,34.98,35.0,10400.0,19.4983,19.5038,19.4927,19.5038,10400.0
2013-11-14 14:30:00,34.99,35.0,34.96,34.96,17600.0,19.4983,19.5038,19.4816,19.4816,17600.0
2013-11-14 14:35:00,34.97,35.0,34.97,35.0,17300.0,19.4871,19.5038,19.4871,19.5038,17300.0
2013-11-14 14:40:00,35.0,35.03,34.99,35.03,33900.0,19.5038,19.5206,19.4983,19.5206,33900.0
2013-11-14 14:45:00,35.03,35.05,35.02,35.02,32300.0,19.5206,19.5317,19.515,19.515,32300.0
2013-11-14 14:50:00,35.03,35.03,34.99,34.99,51700.0,19.5206,19.5206,19.4983,19.4983,51700.0
2013-11-14 14:55:00,34.99,35.03,34.99,35.03,19200.0,19.4983,19.5206,19.4983,19.5206,19200.0
2013-11-14 15:00:00,35.03,35.03,35.0,35.0,35200.0,19.5206,19.5206,19.5038,19.5038,35200.0
2013-11-14 15:05:00,35.01,35.03,35.0,35.02,62700.0,19.5094,19.5206,19.5038,19.515,62700.0
2013-11-14 15:10:00,35.02,35.06,35.02,35.03,50700.0,19.515,19.5373,19.515,19.5206,50700.0
2013-11-14 15:15:00,35.04,35.05,35.02,35.05,41200.0,19.5261,19.5317,19.515,19.5317,41200.0
2013-11-14 15:20:00,35.05,35.07,35.03,35.07,30800.0,19.5317,19.5429,19.5206,19.5429,30800.0
2013-11-14 15:25:00,35.07,35.07,35.02,35.02,20800.0,19.5429,19.5429,19.515,19.515,20800.0
2013-11-14 15:30:00,35.02,35.03,34.99,35.0,58800.0,19.515,19.5206,19.4983,19.5038,58800.0
2013-11-14 15:35:00,35.0,35.0,34.98,34.98,18900.0,19.5038,19.5038,19.4927,19.4927,18900.0
2013-11-14 15:40:00,34.98,35.03,34.98,35.03,136000.0,19.4927,19.5206,19.4927,19.5206,136000.0
2013-11-14 15:45:00,35.03,35.03,35.01,35.02,36000.0,19.5206,19.5206,19.5094,19.515,36000.0
2013-11-14 15:50:00,35.02,35.02,35.0,35.01,38200.0,19.515,19.515,19.5038,19.5094,38200.0
2013-11-14 15:55:00,35.01,35.03,35.0,35.01,159300.0,19.5094,19.5206,19.5038,19.5094,159300.0
2013-11-15 09:30:00,35.2,35.21,35.1,35.16,321500.0,19.6153,19.6209,19.5596,19.593,321500.0
2013-11-15 09:35:00,35.15,35.26,35.1,35.14,50300.0,19.5874,19.6487,19.5596,19.5819,50300.0
2013-11-15 09:40:00,35.14,35.2,35.12,35.19,17000.0,19.5819,19.6153,19.5707,19.6097,17000.0
2013-11-15 09:45:00,35.19,35.26,35.18,35.23,33200.0,19.6097,19.6487,19.6041,19.632,33200.0
2013-11-15 09:50:00,35.25,35.26,35.09,35.11,49200.0,19.6432,19.6487,19.554,19.5651,49200.0
2013-11-15 09:55:00,35.1,35.12,35.05,35.12,34300.0,19.5596,19.5707,19.5317,19.5707,34300.0
2013-11-15 10:00:00,35.13,35.19,35.11,35.11,39200.0,19.5763,19.6097,19.5651,19.5651,39200.0
2013-11-15 10:05:00,35.11,35.16,35.11,35.16,23000.0,19.5651,19.593,19.5651,19.593,23000.0
2013-11-15 10:10:00,35.16,35.2,35.16,35.18,35800.0,19.593,19.6153,19.593,19.6041,35800.0
2013-11-15 10:15:00,35.18,35.2,35.17,35.17,31800.0,19.6041,19.6153,19.5986,19.5986,31800.0
2013-11-15 10:20:00,35.18,35.19,35.15,35.17,28400.0,19.6041,19.6097,19.5874,19.5986,28400.0
2013-11-15 10:25:00,35.17,35.18,35.11,35.11,30800.0,19.5986,19.6041,19.5651,19.5651,30800.0
2013-11-15 10:30:00,35.11,35.11,35.08,35.11,20000.0,19.5651,19.5651,19.5484,19.5651,20000.0
2013-11-15 10:35:00,35.11,35.13,35.09,35.12,24900.0,19.5651,19.5763,19.554,19.5707,24900.0
2013-11-15 10:40:00,35.13,35.16,35.12,35.15,112000.0,19.5763,19.593,19.5707,19.5874,112000.0
2013-11-15 10:45:00,35.16,35.18,35.14,35.15,92300.0,19.593,19.6041,19.5819,19.5874,92300.0
2013-11-15 10:50:00,35.16,35.16,35.15,35.16,39900.0,19.593,19.593,19.5874,19.593,39900.0
2013-11-15 10:55:00,35.16,35.18,35.15,35.16,52100.0,19.593,19.6041,19.5874,19.593,52100.0
2013-11-15 11:00:00,35.17,35.17,35.15,35.17,30600.0,19.5986,19.5986,19.5874,19.5986,30600.0
2013-11-15 11:05:00,35.17,35.2,35.16,35.2,91500.0,19.5986,19.6153,19.593,19.6153,91500.0
2013-11-15 11:10:00,35.19,35.22,35.19,35.21,44400.0,19.6097,19.6264,19.6097,19.6209,44400.0
2013-11-15 11:15:00,35.21,35.22,35.17,35.19,97800.0,19.6209,19.6264,19.5986,19.6097,97800.0
2013-11-15 11:20:00,35.19,35.19,35.14,35.15,16400.0,19.6097,19.6097,19.5819,19.5874,16400.0
2013-11-15 11:25:00,35.14,35.19,35.14,35.18,18700.0,19.5819,19.6097,19.5819,19.6041,18700.0
2013-11-15 11:30:00,35.19,35.2,35.17,35.17,17700.0,19.6097,19.6153,19.5986,19.5986,17700.0
2013-11-15 11:35:00,35.18,35.18,35.11,35.11,12800.0,19.6041,19.6041,19.5651,19.5651,12800.0
2013-11-15 11:40:00,35.11,35.11,35.08,35.08,33600.0,19.5651,19.5651,19.5484,19.5484,33600.0
2013-11-15 11:45:00,35.07,35.07,35.04,35.05,23000.0,19.5429,19.5429,19.5261,19.5317,23000.0
2013-11-15 11:50:00,35.05,35.06,35.01,35.03,58200.0,19.5317,19.5373,19.5094,19.5206,58200.0
2013-11-15 11:55:00,35.02,35.03,35.02,35.03,28500.0,19.515,19.5206,19.515,19.5206,28500.0
2013-11-15 12:00:00,35.02,35.05,35.02,35.04,34700.0,19.515,19.5317,19.515,19.5261,34700.0
2013-11-15 12:05:00,35.04,35.06,35.02,35.06,38900.0,19.5261,19.5373,19.515,19.5373,38900.0
2013-11-15 12:10:00,35.05,35.08,35.05,35.07,25500.0,19.5317,19.5484,19.5317,19.5429,25500.0
2013-11-15 12:15:00,35.08,35.13,35.06,35.12,30100.0,19.5484,19.5763,19.5373,19.5707,30100.0
2013-11-15 12:20:00,35.12,35.13,35.09,35.13,38900.0,19.5707,19.5763,19.554,19.5763,38900.0
2013-11-15 12:25:00,35.13,35.17,35.12,35.16,59000.0,19.5763,19.5986,19.5707,19.593,59000.0
2013-11-15 12:30:00,35.16,35.18,35.13,35.13,117900.0,19.593,19.6041,19.5763,19.5763,117900.0
2013-11-15 12:35:00,35.13,35.15,35.09,35.12,109100.0,19.5763,19.5874,19.554,19.5707,109100.0
2013-11-15 12:40:00,35.11,35.14,35.11,35.14,20700.0,19.5651,19.5819,19.5651,19.5819,20700.0
2013-11-15 12:45:00,35.14,35.15,35.12,35.13,9900.0,19.5819,19.5874,19.5707,19.5763,9900.0
2013-11-15 12:50:00,35.12,35.13,35.09,35.09,11300.0,19.5707,19.5763,19.554,19.554,11300.0
2013-11-15 12:55:00,35.1,35.12,35.09,35.09,31700.0,19.5596,19.5707,19.554,19.554,31700.0
2013-11-15 13:00:00,35.09,35.1,35.09,35.1,21500.0,19.554,19.5596,19.554,19.5596,21500.0
2013-11-15 13:05:00,35.09,35.1,35.08,35.1,14300.0,19.554,19.5596,19.5484,19.5596,14300.0
2013-11-15 13:10:00,35.09,35.12,35.08,35.12,12300.0,19.554,19.5707,19.5484,19.5707,12300.0
2013-11-15 13:15:00,35.12,35.12,35.09,35.1,24300.0,19.5707,19.5707,19.554,19.5596,24300.0
2013-11-15 13:20:00,35.1,35.13,35.1,35.12,40400.0,19.5596,19.5763,19.5596,19.5707,40400.0
2013-11-15 13:25:00,35.13,35.15,35.13,35.14,28200.0,19.5763,19.5874,19.5763,19.5819,28200.0
2013-11-15 13:30:00,35.14,35.16,35.14,35.14,20500.0,19.5819,19.593,19.5819,19.5819,20500.0
2013-11-15 13:35:00,35.15,35.16,35.14,35.16,13500.0,19.5874,19.593,19.5819,19.593,13500.0
2013-11-15 13:40:00,35.15,35.16,35.15,35.15,9900.0,19.5874,19.593,19.5874,19.5874,9900.0
2013-11-15 13:45:00,35.15,35.16,35.13,35.13,42600.0,19.5874,19.593,19.5763,19.5763,42600.0
2013-11-15 13:50:00,35.13,35.15,35.12,35.15,41600.0,19.5763,19.5874,19.5707,19.5874,41600.0
2013-11-15 13:55:00,35.15,35.19,35.15,35.15,32600.0,19.5874,19.6097,19.5874,19.5874,32600.0
2013-11-15 14:00:00,35.16,35.18,35.15,35.16,33900.0,19.593,19.6041,19.5874,19.593,33900.0
2013-11-15 14:05:00,35.15,35.16,35.14,35.14,62800.0,19.5874,19.593,19.5819,19.5819,62800.0
2013-11-15 14:10:00,35.14,35.18,35.13,35.17,53000.0,19.5819,19.6041,19.5763,19.5986,53000.0
2013-11-15 14:15:00,35.17,35.19,35.15,35.15,75200.0,19.5986,19.6097,19.5874,19.5874,75200.0
2013-11-15 14:20:00,35.15,35.17,35.14,35.14,23700.0,19.5874,19.5986,19.5819,19.5819,23700.0
2013-11-15 14:25:00,35.14,35.15,35.13,35.13,26300.0,19.5819,19.5874,19.5763,19.5763,26300.0
2013-11-15 14:30:00,35.12,35.13,35.11,35.12,39700.0,19.5707,19.5763,19.5651,19.5707,39700.0
2013-11-15 14:35:00,35.13,35.14,35.12,35.13,15000.0,19.5763,19.5819,19.5707,19.5763,15000.0
2013-11-15 14:40:00,35.14,35.14,35.12,35.12,10300.0,19.5819,19.5819,19.5707,19.5707,10300.0
2013-11-15 14:45:00,35.13,35.13,35.11,35.11,16900.0,19.5763,19.5763,19.5651,19.5651,16900.0
2013-11-15 14:50:00,35.11,35.11,35.09,35.11,65500.0,19.5651,19.5651,19.554,19.5651,65500.0
2013-11-15 14:55:00,35.11,35.11,35.09,35.09,18800.0,19.5651,19.5651,19.554,19.554,18800.0
2013-11-15 15:00:00,35.1,35.16,35.09,35.16,71500.0,19.5596,19.593,19.554,19.593,71500.0
2013-11-15 15:05:00,35.16,35.21,35.16,35.21,52700.0,19.593,19.6209,19.593,19.6209,52700.0
2013-11-15 15:10:00,35.2,35.21,35.2,35.2,30800.0,19.6153,19.6209,19.6153,19.6153,30800.0
2013-11-15 15:15:00,35.2,35.24,35.2,35.23,33000.0,19.6153,19.6376,19.6153,19.632,33000.0
2013-11-15 15:20:00,35.24,35.25,35.21,35.23,46300.0,19.6376,19.6432,19.6209,19.632,46300.0
2013-11-15 15:25:00,35.23,35.27,35.22,35.27,62000.0,19.632,19.6543,19.6264,19.6543,62000.0
2013-11-15 15:30:00,35.27,35.33,35.27,35.32,76600.0,19.6543,19.6877,19.6543,19.6822,76600.0
2013-11-15 15:35:00,35.32,35.32,35.29,35.29,78300.0,19.6822,19.6822,19.6654,19.6654,78300.0
2013-11-15 15:40:00,35.3,35.33,35.29,35.32,82100.0,19.671,19.6877,19.6654,19.6822,82100.0
2013-11-15 15:45:00,35.33,35.33,35.28,35.31,106600.0,19.6877,19.6877,19.6599,19.6766,106600.0
2013-11-15 15:50:00,35.31,35.31,35.27,35.3,165600.0,19.6766,19.6766,19.6543,19.671,165600.0
2013-11-15 15:55:00,35.3,35.35,35.3,35.34,302300.0,19.671,19.6989,19.671,19.6933,302300.0
2013-11-18 09:30:00,35.33,35.4,35.26,35.31,79200.0,19.6877,19.7267,19.6487,19.6766,79200.0
2013-11-18 09:35:00,35.32,35.41,35.31,35.39,37800.0,19.6822,19.7323,19.6766,19.7212,37800.0
2013-11-18 09:40:00,35.39,35.39,35.23,35.23,28000.0,19.7212,19.7212,19.632,19.632,28000.0
2013-11-18 09:45:00,35.22,35.38,35.22,35.35,68400.0,19.6264,19.7156,19.6264,19.6989,68400.0
2013-11-18 09:50:00,35.35,35.44,35.34,35.36,62700.0,19.6989,19.749,19.6933,19.7045,62700.0
2013-11-18 09:55:00,35.36,35.37,35.32,35.36,83700.0,19.7045,19.71,19.6822,19.7045,83700.0
2013-11-18 10:00:00,35.37,35.46,35.37,35.43,76600.0,19.71,19.7602,19.71,19.7435,76600.0
2013-11-18 10:05:00,35.42,35.44,35.41,35.44,62000.0,19.7379,19.749,19.7323,19.749,62000.0
2013-11-18 10:10:00,35.44,35.47,35.4,35.46,42700.0,19.749,19.7658,19.7267,19.7602,42700.0
2013-11-18 10:15:00,35.45,35.47,35.41,35.44,28600.0,19.7546,19.7658,19.7323,19.749,28600.0
2013-11-18 10:20:00,35.43,35.52,35.43,35.5,44500.0,19.7435,19.7936,19.7435,19.7825,44500.0
2013-11-18 10:25:00,35.5,35.52,35.48,35.51,27700.0,19.7825,19.7936,19.7713,19.788,27700.0
2013-11-18 10:30:00,35.51,35.52,35.49,35.52,32200.0,19.788,19.7936,19.7769,19.7936,32200.0
2013-11-18 10:35:00,35.52,35.55,35.51,35.51,31000.0,19.7936,19.8103,19.788,19.788,31000.0
2013-11-18 10:40:00,35.5,35.52,35.5,35.51,39700.0,19.7825,19.7936,19.7825,19.788,39700.0
2013-11-18 10:45:00,35.51,35.56,35.51,35.55,41600.0,19.788,19.8159,19.788,19.8103,41600.0
2013-11-18 10:50:00,35.55,35.59,35.54,35.58,49300.0,19.8103,19.8326,19.8048,19.827,49300.0
2013-11-18 10:55:00,35.58,35.65,35.58,35.64,112700.0,19.827,19.8661,19.827,19.8605,112700.0
2013-11-18 11:00:00,35.64,35.66,35.6,35.62,54400.0,19.8605,19.8716,19.8382,19.8493,54400.0
2013-11-18 11:05:00,35.63,35.64,35.61,35.62,25200.0,19.8549,19.8605,19.8438,19.8493,25200.0
2013-11-18 11:10:00,35.63,35.65,35.62,35.62,24500.0,19.8549,19.8661,19.8493,19.8493,24500.0
2013-11-18 11:15:00,35.62,35.63,35.6,35.63,29100.0,19.8493,19.8549,19.8382,19.8549,29100.0
2013-11-18 11:20:00,35.63,35.66,35.62,35.65,22200.0,19.8549,19.8716,19.8493,19.8661,22200.0
2013-11-18 11:25:00,35.66,35.66,35.59,35.61,61000.0,19.8716,19.8716,19.8326,19.8438,61000.0
2013-11-18 11:30:00,35.61,35.61,35.58,35.58,25400.0,19.8438,19.8438,19.827,19.827,25400.0
2013-11-18 11:35:00,35.58,35.58,35.54,35.54,25500.0,19.827,19.827,19.8048,19.8048,25500.0
2013-11-18 11:40:00,35.54,35.59,35.53,35.59,55900.0,19.8048,19.8326,19.7992,19.8326,55900.0
2013-11-18 11:45:00,35.59,35.59,35.57,35.58,12900.0,19.8326,19.8326,19.8215,19.827,12900.0
2013-11-18 11:50:00,35.58,35.59,35.57,35.58,25500.0,19.827,19.8326,19.8215,19.827,25500.0
2013-11-18 11:55:00,35.58,35.58,35.55,35.56,33200.0,19.827,19.827,19.8103,19.8159,33200.0
2013-11-18 12:00:00,35.55,35.6,35.54,35.6,93000.0,19.8103,19.8382,19.8048,19.8382,93000.0
2013-11-18 12:05:00,35.59,35.65,35.59,35.64,33800.0,19.8326,19.8661,19.8326,19.8605,33800.0
2013-11-18 12:10:00,35.64,35.65,35.61,35.63,21600.0,19.8605,19.8661,19.8438,19.8549,21600.0
2013-11-18 12:15:00,35.63,35.63,35.61,35.62,8800.0,19.8549,19.8549,19.8438,19.8493,8800.0
2013-11-18 12:20:00,35.61,35.62,35.61,35.62,14100.0,19.8438,19.8493,19.8438,19.8493,14100.0
2013-11-18 12:25:00,35.62,35.62,35.59,35.59,55500.0,19.8493,19.8493,19.8326,19.8326,55500.0
2013-11-18 12:30:00,35.59,35.61,35.58,35.6,43600.0,19.8326,19.8438,19.827,19.8382,43600.0
2013-11-18 12:35:00,35.59,35.6,35.52,35.53,33600.0,19.8326,19.8382,19.7936,19.7992,33600.0
2013-11-18 12:40:00,35.53,35.57,35.52,35.57,62800.0,19.7992,19.8215,19.7936,19.8215,62800.0
2013-11-18 12:45:00,35.57,35.63,35.57,35.61,64200.0,19.8215,19.8549,19.8215,19.8438,64200.0
2013-11-18 12:50:00,35.61,35.62,35.55,35.56,43900.0,19.8438,19.8493,19.8103,19.8159,43900.0
2013-11-18 12:55:00,35.56,35.6,35.56,35.59,28300.0,19.8159,19.8382,19.8159,19.8326,28300.0
2013-11-18 13:00:00,35.59,35.63,35.58,35.62,58400.0,19.8326,19.8549,19.827,19.8493,58400.0
2013-11-18 13:05:00,35.62,35.64,35.61,35.63,54800.0,19.8493,19.8605,19.8438,19.8549,54800.0
2013-11-18 13:10:00,35.63,35.7,35.63,35.64,109500.0,19.8549,19.8939,19.8549,19.8605,109500.0
2013-11-18 13:15:00,35.65,35.69,35.65,35.69,37400.0,19.8661,19.8883,19.8661,19.8883,37400.0
2013-11-18 13:20:00,35.68,35.7,35.68,35.7,22500.0,19.8828,19.8939,19.8828,19.8939,22500.0
2013-11-18 13:25:00,35.7,35.72,35.7,35.71,17800.0,19.8939,19.9051,19.8939,19.8995,17800.0
2013-11-18 13:30:00,35.71,35.73,35.7,35.73,26900.0,19.8995,19.9106,19.8939,19.9106,26900.0
2013-11-18 13:35:00,35.73,35.73,35.68,35.71,56300.0,19.9106,19.9106,19.8828,19.8995,56300.0
2013-11-18 13:40:00,35.7,35.72,35.7,35.71,15400.0,19.8939,19.9051,19.8939,19.8995,15400.0
2013-11-18 13:45:00,35.72,35.75,35.71,35.75,51400.0,19.9051,19.9218,19.8995,19.9218,51400.0
2013-11-18 13:50:00,35.73,35.74,35.72,35.73,15900.0,19.9106,19.9162,19.9051,19.9106,15900.0
2013-11-18 13:55:00,35.74,35.74,35.71,35.72,19900.0,19.9162,19.9162,19.8995,19.9051,19900.0
2013-11-18 14:00:00,35.72,35.77,35.7,35.76,69100.0,19.9051,19.9329,19.8939,19.9274,69100.0
2013-11-18 14:05:00,35.77,35.79,35.76,35.77,37900.0,19.9329,19.9441,19.9274,19.9329,37900.0
2013-11-18 14:10:00,35.78,35.78,35.75,35.75,23200.0,19.9385,19.9385,19.9218,19.9218,23200.0
2013-11-18 14:15:00,35.75,35.78,35.75,35.78,21100.0,19.9218,19.9385,19.9218,19.9385,21100.0
2013-11-18 14:20:00,35.78,35.78,35.76,35.76,29400.0,19.9385,19.9385,19.9274,19.9274,29400.0
2013-11-18 14:25:00,35.76,35.77,35.74,35.74,51000.0,19.9274,19.9329,19.9162,19.9162,51000.0
2013-11-18 14:30:00,35.74,35.75,35.72,35.72,42800.0,19.9162,19.9218,19.9051,19.9051,42800.0
2013-11-18 14:35:00,35.73,35.75,35.72,35.74,101600.0,19.9106,19.9218,19.9051,19.9162,101600.0
2013-11-18 14:40:00,35.74,35.75,35.72,35.72,39000.0,19.9162,19.9218,19.9051,19.9051,39000.0
2013-11-18 14:45:00,35.72,35.73,35.72,35.72,43800.0,19.9051,19.9106,19.9051,19.9051,43800.0
2013-11-18 14:50:00,35.72,35.73,35.72,35.72,39000.0,19.9051,19.9106,19.9051,19.9051,39000.0
2013-11-18 14:55:00,35.72,35.73,35.72,35.72,63000.0,19.9051,19.9106,19.9051,19.9051,63000.0
2013-11-18 15:00:00,35.72,35.73,35.71,35.71,101500.0,19.9051,19.9106,19.8995,19.8995,101500.0
2013-11-18 15:05:00,35.71,35.73,35.7,35.7,190100.0,19.8995,19.9106,19.8939,19.8939,190100.0
2013-11-18 15:10:00,35.7,35.72,35.64,35.64,88600.0,19.8939,19.9051,19.8605,19.8605,88600.0
2013-11-18 15:15:00,35.64,35.68,35.64,35.64,93800.0,19.8605,19.8828,19.8605,19.8605,93800.0
2013-11-18 15:20:00,35.64,35.65,35.58,35.58,35300.0,19.8605,19.8661,19.827,19.827,35300.0
2013-11-18 15:25:00,35.59,35.62,35.58,35.6,192300.0,19.8326,19.8493,19.827,19.8382,192300.0
2013-11-18 15:30:00,35.61,35.66,35.58,35.66,133200.0,19.8438,19.8716,19.827,19.8716,133200.0
2013-11-18 15:35:00,35.66,35.68,35.64,35.66,62700.0,19.8716,19.8828,19.8605,19.8716,62700.0
2013-11-18 15:40:00,35.65,35.66,35.62,35.65,75300.0,19.8661,19.8716,19.8493,19.8661,75300.0
2013-11-18 15:45:00,35.65,35.66,35.62,35.65,177100.0,19.8661,19.8716,19.8493,19.8661,177100.0
2013-11-18 15:50:00,35.64,35.66,35.63,35.64,116800.0,19.8605,19.8716,19.8549,19.8605,116800.0
2013-11-18 15:55:00,35.64,35.65,35.59,35.63,513900.0,19.8605,19.8661,19.8326,19.8549,513900.0
2013-11-19 09:30:00,35.5,35.61,35.46,35.53,88700.0,19.7825,19.8438,19.7602,19.7992,88700.0
2013-11-19 09:35:00,35.55,35.58,35.52,35.57,23500.0,19.8103,19.827,19.7936,19.8215,23500.0
2013-11-19 09:40:00,35.57,35.58,35.49,35.52,99900.0,19.8215,19.827,19.7769,19.7936,99900.0
2013-11-19 09:45:00,35.52,35.52,35.43,35.44,74100.0,19.7936,19.7936,19.7435,19.749,74100.0
2013-11-19 09:50:00,35.43,35.48,35.41,35.46,91400.0,19.7435,19.7713,19.7323,19.7602,91400.0
2013-11-19 09:55:00,35.46,35.49,35.42,35.43,67400.0,19.7602,19.7769,19.7379,19.7435,67400.0
2013-11-19 10:00:00,35.43,35.44,35.35,35.35,57600.0,19.7435,19.749,19.6989,19.6989,57600.0
2013-11-19 10:05:00,35.36,35.44,35.32,35.38,118100.0,19.7045,19.749,19.6822,19.7156,118100.0
2013-11-19 10:10:00,35.38,35.5,35.38,35.45,176900.0,19.7156,19.7825,19.7156,19.7546,176900.0
2013-11-19 10:15:00,35.46,35.56,35.46,35.56,83900.0,19.7602,19.8159,19.7602,19.8159,83900.0
2013-11-19 10:20:00,35.55,35.6,35.53,35.53,49000.0,19.8103,19.8382,19.7992,19.7992,49000.0
2013-11-19 10:25:00,35.53,35.54,35.49,35.49,24700.0,19.7992,19.8048,19.7769,19.7769,24700.0
2013-11-19 10:30:00,35.49,35.54,35.48,35.51,51700.0,19.7769,19.8048,19.7713,19.788,51700.0
2013-11-19 10:35:00,35.51,35.56,35.5,35.52,55800.0,19.788,19.8159,19.7825,19.7936,55800.0
2013-11-19 10:40:00,35.52,35.54,35.49,35.5,36700.0,19.7936,19.8048,19.7769,19.7825,36700.0
2013-11-19 10:45:00,35.5,35.5,35.42,35.43,62500.0,19.7825,19.7825,19.7379,19.7435,62500.0
2013-11-19 10:50:00,35.42,35.45,35.4,35.41,76700.0,19.7379,19.7546,19.7267,19.7323,76700.0
2013-11-19 10:55:00,35.4,35.41,35.38,35.38,46700.0,19.7267,19.7323,19.7156,19.7156,46700.0
2013-11-19 11:00:00,35.39,35.4,35.37,35.38,170200.0,19.7212,19.7267,19.71,19.7156,170200.0
2013-11-19 11:05:00,35.38,35.41,35.37,35.41,76600.0,19.7156,19.7323,19.71,19.7323,76600.0
2013-11-19 11:10:00,35.41,35.41,35.33,35.33,53700.0,19.7323,19.7323,19.6877,19.6877,53700.0
2013-11-19 11:15:00,35.34,35.34,35.3,35.3,21900.0,19.6933,19.6933,19.671,19.671,21900.0
2013-11-19 11:20:00,35.3,35.34,35.29,35.34,153000.0,19.671,19.6933,19.6654,19.6933,153000.0
2013-11-19 11:25:00,35.34,35.35,35.33,35.34,22700.0,19.6933,19.6989,19.6877,19.6933,22700.0
2013-11-19 11:30:00,35.33,35.34,35.31,35.33,54300.0,19.6877,19.6933,19.6766,19.6877,54300.0
2013-11-19 11:35:00,35.32,35.33,35.3,35.32,98200.0,19.6822,19.6877,19.671,19.6822,98200.0
2013-11-19 11:40:00,35.33,35.33,35.26,35.27,162000.0,19.6877,19.6877,19.6487,19.6543,162000.0
2013-11-19 11:45:00,35.27,35.31,35.25,35.31,72600.0,19.6543,19.6766,19.6432,19.6766,72600.0
2013-11-19 11:50:00,35.3,35.32,35.3,35.3,19600.0,19.671,19.6822,19.671,19.671,19600.0
2013-11-19 11:55:00,35.31,35.32,35.29,35.32,38600.0,19.6766,19.6822,19.6654,19.6822,38600.0
2013-11-19 12:00:00,35.32,35.33,35.3,35.31,30200.0,19.6822,19.6877,19.671,19.6766,30200.0
2013-11-19 12:05:00,35.31,35.35,35.31,35.31,20700.0,19.6766,19.6989,19.6766,19.6766,20700.0
2013-11-19 12:10:00,35.31,35.35,35.29,35.34,38400.0,19.6766,19.6989,19.6654,19.6933,38400.0
2013-11-19 12:15:00,35.34,35.35,35.34,35.34,8600.0,19.6933,19.6989,19.6933,19.6933,8600.0
2013-11-19 12:20:00,35.34,35.38,35.34,35.37,30100.0,19.6933,19.7156,19.6933,19.71,30100.0
2013-11-19 12:25:00,35.37,35.41,35.37,35.4,20500.0,19.71,19.7323,19.71,19.7267,20500.0
2013-11-19 12:30:00,35.4,35.44,35.37,35.43,40900.0,19.7267,19.749,19.71,19.7435,40900.0
2013-11-19 12:35:00,35.42,35.48,35.42,35.47,31800.0,19.7379,19.7713,19.7379,19.7658,31800.0
2013-11-19 12:40:00,35.48,35.48,35.39,35.4,26200.0,19.7713,19.7713,19.7212,19.7267,26200.0
2013-11-19 12:45:00,35.4,35.41,35.4,35.41,4300.0,19.7267,19.7323,19.7267,19.7323,4300.0
2013-11-19 12:50:00,35.41,35.41,35.35,35.36,19900.0,19.7323,19.7323,19.6989,19.7045,19900.0
2013-11-19 12:55:00,35.35,35.4,35.35,35.37,30700.0,19.6989,19.7267,19.6989,19.71,30700.0
2013-11-19 13:00:00,35.38,35.41,35.37,35.41,18800.0,19.7156,19.7323,19.71,19.7323,18800.0
2013-11-19 13:05:00,35.41,35.42,35.38,35.42,26200.0,19.7323,19.7379,19.7156,19.7379,26200.0
2013-11-19 13:10:00,35.41,35.42,35.38,35.39,14400.0,19.7323,19.7379,19.7156,19.7212,14400.0
2013-11-19 13:15:00,35.38,35.43,35.38,35.43,28700.0,19.7156,19.7435,19.7156,19.7435,28700.0
2013-11-19 13:20:00,35.42,35.43,35.34,35.34,28200.0,19.7379,19.7435,19.6933,19.6933,28200.0
2013-11-19 13:25:00,35.33,35.33,35.27,35.27,27000.0,19.6877,19.6877,19.6543,19.6543,27000.0
2013-11-19 13:30:00,35.27,35.32,35.25,35.3,30000.0,19.6543,19.6822,19.6432,19.671,30000.0
2013-11-19 13:35:00,35.3,35.33,35.28,35.31,26400.0,19.671,19.6877,19.6599,19.6766,26400.0
2013-11-19 13:40:00,35.31,35.32,35.3,35.3,22100.0,19.6766,19.6822,19.671,19.671,22100.0
2013-11-19 13:45:00,35.3,35.31,35.28,35.29,34500.0,19.671,19.6766,19.6599,19.6654,34500.0
2013-11-19 13:50:00,35.29,35.29,35.25,35.27,27500.0,19.6654,19.6654,19.6432,19.6543,27500.0
2013-11-19 13:55:00,35.27,35.3,35.26,35.26,37000.0,19.6543,19.671,19.6487,19.6487,37000.0
2013-11-19 14:00:00,35.26,35.31,35.25,35.26,40000.0,19.6487,19.6766,19.6432,19.6487,40000.0
2013-11-19 14:05:00,35.26,35.29,35.21,35.21,41400.0,19.6487,19.6654,19.6209,19.6209,41400.0
2013-11-19 14:10:00,35.21,35.24,35.19,35.21,22700.0,19.6209,19.6376,19.6097,19.6209,22700.0
2013-11-19 14:15:00,35.21,35.23,35.2,35.23,21500.0,19.6209,19.632,19.6153,19.632,21500.0
2013-11-19 14:20:00,35.22,35.22,35.18,35.18,27900.0,19.6264,19.6264,19.6041,19.6041,27900.0
2013-11-19 14:25:00,35.18,35.2,35.14,35.19,71700.0,19.6041,19.6153,19.5819,19.6097,71700.0
2013-11-19 14:30:00,35.2,35.23,35.2,35.21,17700.0,19.6153,19.632,19.6153,19.6209,17700.0
2013-11-19 14:35:00,35.22,35.31,35.22,35.31,54900.0,19.6264,19.6766,19.6264,19.6766,54900.0
2013-11-19 14:40:00,35.3,35.31,35.28,35.29,28200.0,19.671,19.6766,19.6599,19.6654,28200.0
2013-11-19 14:45:00,35.28,35.31,35.28,35.28,45800.0,19.6599,19.6766,19.6599,19.6599,45800.0
2013-11-19 14:50:00,35.28,35.29,35.26,35.26,37400.0,19.6599,19.6654,19.6487,19.6487,37400.0
2013-11-19 14:55:00,35.26,35.28,35.25,35.27,38600.0,19.6487,19.6599,19.6432,19.6543,38600.0
2013-11-19 15:00:00,35.27,35.33,35.27,35.3,37100.0,19.6543,19.6877,19.6543,19.671,37100.0
2013-11-19 15:05:00,35.29,35.33,35.29,35.31,41300.0,19.6654,19.6877,19.6654,19.6766,41300.0
2013-11-19 15:10:00,35.32,35.33,35.3,35.3,23500.0,19.6822,19.6877,19.671,19.671,23500.0
2013-11-19 15:15:00,35.3,35.34,35.3,35.32,30500.0,19.671,19.6933,19.671,19.6822,30500.0
2013-11-19 15:20:00,35.32,35.32,35.3,35.3,38400.0,19.6822,19.6822,19.671,19.671,38400.0
2013-11-19 15:25:00,35.31,35.34,35.3,35.32,32100.0,19.6766,19.6933,19.671,19.6822,32100.0
2013-11-19 15:30:00,35.32,35.32,35.26,35.27,67600.0,19.6822,19.6822,19.6487,19.6543,67600.0
2013-11-19 15:35:00,35.26,35.29,35.26,35.28,72100.0,19.6487,19.6654,19.6487,19.6599,72100.0
2013-11-19 15:40:00,35.27,35.28,35.22,35.27,49100.0,19.6543,19.6599,19.6264,19.6543,49100.0
2013-11-19 15:45:00,35.26,35.27,35.23,35.25,102300.0,19.6487,19.6543,19.632,19.6432,102300.0
2013-11-19 15:50:00,35.26,35.26,35.22,35.23,93400.0,19.6487,19.6487,19.6264,19.632,93400.0
2013-11-19 15:55:00,35.22,35.3,35.19,35.29,497900.0,19.6264,19.671,19.6097,19.6654,497900.0
2013-11-20 09:30:00,35.26,35.34,35.22,35.33,53900.0,19.6487,19.6933,19.6264,19.6877,53900.0
2013-11-20 09:35:00,35.33,35.41,35.32,35.37,24400.0,19.6877,19.7323,19.6822,19.71,24400.0
2013-11-20 09:40:00,35.36,35.46,35.36,35.46,21300.0,19.7045,19.7602,19.7045,19.7602,21300.0
2013-11-20 09:45:00,35.46,35.48,35.42,35.45,27100.0,19.7602,19.7713,19.7379,19.7546,27100.0
2013-11-20 09:50:00,35.46,35.5,35.37,35.41,31700.0,19.7602,19.7825,19.71,19.7323,31700.0
2013-11-20 09:55:00,35.42,35.42,35.36,35.36,30200.0,19.7379,19.7379,19.7045,19.7045,30200.0
2013-11-20 10:00:00,35.38,35.43,35.36,35.43,27800.0,19.7156,19.7435,19.7045,19.7435,27800.0
2013-11-20 10:05:00,35.43,35.49,35.41,35.41,31800.0,19.7435,19.7769,19.7323,19.7323,31800.0
2013-11-20 10:10:00,35.4,35.45,35.4,35.41,29000.0,19.7267,19.7546,19.7267,19.7323,29000.0
2013-11-20 10:15:00,35.41,35.43,35.4,35.42,22600.0,19.7323,19.7435,19.7267,19.7379,22600.0
2013-11-20 10:20:00,35.42,35.53,35.4,35.52,52600.0,19.7379,19.7992,19.7267,19.7936,52600.0
2013-11-20 10:25:00,35.52,35.57,35.52,35.56,22300.0,19.7936,19.8215,19.7936,19.8159,22300.0
2013-11-20 10:30:00,35.56,35.57,35.45,35.47,28100.0,19.8159,19.8215,19.7546,19.7658,28100.0
2013-11-20 10:35:00,35.46,35.5,35.44,35.47,61300.0,19.7602,19.7825,19.749,19.7658,61300.0
2013-11-20 10:40:00,35.45,35.47,35.41,35.43,32500.0,19.7546,19.7658,19.7323,19.7435,32500.0
2013-11-20 10:45:00,35.43,35.47,35.43,35.46,48800.0,19.7435,19.7658,19.7435,19.7602,48800.0
2013-11-20 10:50:00,35.46,35.47,35.43,35.47,22700.0,19.7602,19.7658,19.7435,19.7658,22700.0
2013-11-20 10:55:00,35.47,35.48,35.44,35.47,23800.0,19.7658,19.7713,19.749,19.7658,23800.0
2013-11-20 11:00:00,35.46,35.47,35.41,35.43,52200.0,19.7602,19.7658,19.7323,19.7435,52200.0
2013-11-20 11:05:00,35.43,35.48,35.42,35.46,43100.0,19.7435,19.7713,19.7379,19.7602,43100.0
2013-11-20 11:10:00,35.46,35.47,35.43,35.44,27300.0,19.7602,19.7658,19.7435,19.749,27300.0
2013-11-20 11:15:00,35.45,35.48,35.44,35.48,18200.0,19.7546,19.7713,19.749,19.7713,18200.0
2013-11-20 11:20:00,35.46,35.47,35.43,35.43,19600.0,19.7602,19.7658,19.7435,19.7435,19600.0
2013-11-20 11:25:00,35.44,35.48,35.44,35.48,32600.0,19.749,19.7713,19.749,19.7713,32600.0
2013-11-20 11:30:00,35.48,35.48,35.46,35.47,16100.0,19.7713,19.7713,19.7602,19.7658,16100.0
2013-11-20 11:35:00,35.47,35.48,35.45,35.45,28700.0,19.7658,19.7713,19.7546,19.7546,28700.0
2013-11-20 11:40:00,35.45,35.47,35.44,35.45,22500.0,19.7546,19.7658,19.749,19.7546,22500.0
2013-11-20 11:45:00,35.45,35.45,35.44,35.45,12100.0,19.7546,19.7546,19.749,19.7546,12100.0
2013-11-20 11:50:00,35.45,35.47,35.45,35.47,21200.0,19.7546,19.7658,19.7546,19.7658,21200.0
2013-11-20 11:55:00,35.47,35.48,35.46,35.48,22000.0,19.7658,19.7713,19.7602,19.7713,22000.0
2013-11-20 12:00:00,35.48,35.49,35.45,35.46,27500.0,19.7713,19.7769,19.7546,19.7602,27500.0
2013-11-20 12:05:00,35.47,35.48,35.44,35.45,16500.0,19.7658,19.7713,19.749,19.7546,16500.0
2013-11-20 12:10:00,35.44,35.45,35.44,35.45,4800.0,19.749,19.7546,19.749,19.7546,4800.0
2013-11-20 12:15:00,35.45,35.47,35.44,35.47,25500.0,19.7546,19.7658,19.749,19.7658,25500.0
2013-11-20 12:20:00,35.47,35.5,35.46,35.47,35300.0,19.7658,19.7825,19.7602,19.7658,35300.0
2013-11-20 12:25:00,35.47,35.47,35.43,35.43,25200.0,19.7658,19.7658,19.7435,19.7435,25200.0
2013-11-20 12:30:00,35.43,35.44,35.43,35.44,35100.0,19.7435,19.749,19.7435,19.749,35100.0
2013-11-20 12:35:00,35.44,35.49,35.44,35.48,45300.0,19.749,19.7769,19.749,19.7713,45300.0
2013-11-20 12:40:00,35.48,35.49,35.48,35.49,4900.0,19.7713,19.7769,19.7713,19.7769,4900.0
2013-11-20 12:45:00,35.49,35.51,35.48,35.5,28800.0,19.7769,19.788,19.7713,19.7825,28800.0
2013-11-20 12:50:00,35.51,35.51,35.47,35.48,21500.0,19.788,19.788,19.7658,19.7713,21500.0
2013-11-20 12:55:00,35.47,35.48,35.46,35.48,22000.0,19.7658,19.7713,19.7602,19.7713,22000.0
2013-11-20 13:00:00,35.48,35.48,35.46,35.48,38300.0,19.7713,19.7713,19.7602,19.7713,38300.0
2013-11-20 13:05:00,35.48,35.48,35.44,35.45,74200.0,19.7713,19.7713,19.749,19.7546,74200.0
2013-11-20 13:10:00,35.45,35.45,35.44,35.45,37200.0,19.7546,19.7546,19.749,19.7546,37200.0
2013-11-20 13:15:00,35.45,35.45,35.41,35.41,34200.0,19.7546,19.7546,19.7323,19.7323,34200.0
2013-11-20 13:20:00,35.41,35.42,35.37,35.37,25500.0,19.7323,19.7379,19.71,19.71,25500.0
2013-11-20 13:25:00,35.37,35.39,35.37,35.39,17000.0,19.71,19.7212,19.71,19.7212,17000.0
2013-11-20 13:30:00,35.39,35.4,35.38,35.4,26800.0,19.7212,19.7267,19.7156,19.7267,26800.0
2013-11-20 13:35:00,35.39,35.4,35.39,35.4,3500.0,19.7212,19.7267,19.7212,19.7267,3500.0
2013-11-20 13:40:00,35.4,35.42,35.39,35.42,30000.0,19.7267,19.7379,19.7212,19.7379,30000.0
2013-11-20 13:45:00,35.41,35.46,35.41,35.43,35200.0,19.7323,19.7602,19.7323,19.7435,35200.0
2013-11-20 13:50:00,35.43,35.43,35.4,35.41,28400.0,19.7435,19.7435,19.7267,19.7323,28400.0
2013-11-20 13:55:00,35.41,35.41,35.39,35.39,22200.0,19.7323,19.7323,19.7212,19.7212,22200.0
2013-11-20 14:00:00,35.4,35.41,35.32,35.35,250600.0,19.7267,19.7323,19.6822,19.6989,250600.0
2013-11-20 14:05:00,35.35,35.36,35.26,35.29,40000.0,19.6989,19.7045,19.6487,19.6654,40000.0
2013-11-20 14:10:00,35.28,35.29,35.2,35.21,70600.0,19.6599,19.6654,19.6153,19.6209,70600.0
2013-11-20 14:15:00,35.2,35.31,35.17,35.3,62000.0,19.6153,19.6766,19.5986,19.671,62000.0
2013-11-20 14:20:00,35.3,35.33,35.25,35.29,80900.0,19.671,19.6877,19.6432,19.6654,80900.0
2013-11-20 14:25:00,35.28,35.3,35.26,35.27,20400.0,19.6599,19.671,19.6487,19.6543,20400.0
2013-11-20 14:30:00,35.28,35.3,35.26,35.28,23100.0,19.6599,19.671,19.6487,19.6599,23100.0
2013-11-20 14:35:00,35.27,35.28,35.23,35.23,24800.0,19.6543,19.6599,19.632,19.632,24800.0
2013-11-20 14:40:00,35.23,35.25,35.19,35.23,33500.0,19.632,19.6432,19.6097,19.632,33500.0
2013-11-20 14:45:00,35.22,35.27,35.22,35.27,29000.0,19.6264,19.6543,19.6264,19.6543,29000.0
2013-11-20 14:50:00,35.27,35.27,35.23,35.25,47100.0,19.6543,19.6543,19.632,19.6432,47100.0
2013-11-20 14:55:00,35.26,35.26,35.22,35.26,38600.0,19.6487,19.6487,19.6264,19.6487,38600.0
2013-11-20 15:00:00,35.25,35.26,35.2,35.2,49500.0,19.6432,19.6487,19.6153,19.6153,49500.0
2013-11-20 15:05:00,35.21,35.24,35.17,35.17,40300.0,19.6209,19.6376,19.5986,19.5986,40300.0
2013-11-20 15:10:00,35.18,35.21,35.17,35.2,29400.0,19.6041,19.6209,19.5986,19.6153,29400.0
2013-11-20 15:15:00,35.2,35.22,35.19,35.2,61700.0,19.6153,19.6264,19.6097,19.6153,61700.0
2013-11-20 15:20:00,35.2,35.23,35.18,35.22,45200.0,19.6153,19.632,19.6041,19.6264,45200.0
2013-11-20 15:25:00,35.21,35.24,35.2,35.21,35500.0,19.6209,19.6376,19.6153,19.6209,35500.0
2013-11-20 15:30:00,35.21,35.22,35.18,35.18,29000.0,19.6209,19.6264,19.6041,19.6041,29000.0
2013-11-20 15:35:00,35.18,35.21,35.16,35.21,37900.0,19.6041,19.6209,19.593,19.6209,37900.0
2013-11-20 15:40:00,35.21,35.24,35.19,35.21,32500.0,19.6209,19.6376,19.6097,19.6209,32500.0
2013-11-20 15:45:00,35.21,35.22,35.17,35.21,58200.0,19.6209,19.6264,19.5986,19.6209,58200.0
2013-11-20 15:50:00,35.2,35.22,35.18,35.2,48500.0,19.6153,19.6264,19.6041,19.6153,48500.0
2013-11-20 15:55:00,35.2,35.32,35.2,35.29,300200.0,19.6153,19.6822,19.6153,19.6654,300200.0
2013-11-21 09:30:00,35.42,35.42,35.25,35.25,46300.0,19.7379,19.7379,19.6432,19.6432,46300.0
2013-11-21 09:35:00,35.28,35.4,35.25,35.27,18700.0,19.6599,19.7267,19.6432,19.6543,18700.0
2013-11-21 09:40:00,35.26,35.32,35.25,35.28,12400.0,19.6487,19.6822,19.6432,19.6599,12400.0
2013-11-21 09:45:00,35.28,35.28,35.22,35.26,17300.0,19.6599,19.6599,19.6264,19.6487,17300.0
2013-11-21 09:50:00,35.25,35.26,35.22,35.22,17000.0,19.6432,19.6487,19.6264,19.6264,17000.0
2013-11-21 09:55:00,35.23,35.33,35.21,35.32,36300.0,19.632,19.6877,19.6209,19.6822,36300.0
2013-11-21 10:00:00,35.32,35.32,35.25,35.3,39000.0,19.6822,19.6822,19.6432,19.671,39000.0
2013-11-21 10:05:00,35.3,35.32,35.27,35.28,25100.0,19.671,19.6822,19.6543,19.6599,25100.0
2013-11-21 10:10:00,35.28,35.29,35.23,35.24,23400.0,19.6599,19.6654,19.632,19.6376,23400.0
2013-11-21 10:15:00,35.25,35.28,35.24,35.27,23900.0,19.6432,19.6599,19.6376,19.6543,23900.0
2013-11-21 10:20:00,35.28,35.28,35.23,35.25,29600.0,19.6599,19.6599,19.632,19.6432,29600.0
2013-11-21 10:25:00,35.25,35.28,35.25,35.26,15600.0,19.6432,19.6599,19.6432,19.6487,15600.0
2013-11-21 10:30:00,35.27,35.3,35.26,35.28,24400.0,19.6543,19.671,19.6487,19.6599,24400.0
2013-11-21 10:35:00,35.29,35.33,35.27,35.27,38100.0,19.6654,19.6877,19.6543,19.6543,38100.0
2013-11-21 10:40:00,35.28,35.32,35.27,35.3,58600.0,19.6599,19.6822,19.6543,19.671,58600.0
2013-11-21 10:45:00,35.31,35.4,35.28,35.37,105000.0,19.6766,19.7267,19.6599,19.71,105000.0
2013-11-21 10:50:00,35.38,35.38,35.33,35.34,27800.0,19.7156,19.7156,19.6877,19.6933,27800.0
2013-11-21 10:55:00,35.34,35.34,35.3,35.3,17500.0,19.6933,19.6933,19.671,19.671,17500.0
2013-11-21 11:00:00,35.31,35.36,35.3,35.34,26000.0,19.6766,19.7045,19.671,19.6933,26000.0
2013-11-21 11:05:00,35.34,35.38,35.33,35.38,34500.0,19.6933,19.7156,19.6877,19.7156,34500.0
2013-11-21 11:10:00,35.38,35.41,35.38,35.41,26200.0,19.7156,19.7323,19.7156,19.7323,26200.0
2013-11-21 11:15:00,35.41,35.45,35.41,35.43,31800.0,19.7323,19.7546,19.7323,19.7435,31800.0
2013-11-21 11:20:00,35.42,35.45,35.4,35.41,37300.0,19.7379,19.7546,19.7267,19.7323,37300.0
2013-11-21 11:25:00,35.4,35.41,35.4,35.4,20800.0,19.7267,19.7323,19.7267,19.7267,20800.0
2013-11-21 11:30:00,35.41,35.42,35.35,35.35,19100.0,19.7323,19.7379,19.6989,19.6989,19100.0
2013-11-21 11:35:00,35.34,35.35,35.32,35.34,55500.0,19.6933,19.6989,19.6822,19.6933,55500.0
2013-11-21 11:40:00,35.34,35.37,35.33,35.36,36500.0,19.6933,19.71,19.6877,19.7045,36500.0
2013-11-21 11:45:00,35.37,35.39,35.37,35.39,23800.0,19.71,19.7212,19.71,19.7212,23800.0
2013-11-21 11:50:00,35.39,35.41,35.39,35.39,11100.0,19.7212,19.7323,19.7212,19.7212,11100.0
2013-11-21 11:55:00,35.4,35.4,35.38,35.39,17200.0,19.7267,19.7267,19.7156,19.7212,17200.0
2013-11-21 12:00:00,35.39,35.39,35.35,35.35,25000.0,19.7212,19.7212,19.6989,19.6989,25000.0
2013-11-21 12:05:00,35.35,35.36,35.31,35.32,25900.0,19.6989,19.7045,19.6766,19.6822,25900.0
2013-11-21 12:10:00,35.33,35.35,35.32,35.35,17100.0,19.6877,19.6989,19.6822,19.6989,17100.0
2013-11-21 12:15:00,35.35,35.37,35.34,35.36,27000.0,19.6989,19.71,19.6933,19.7045,27000.0
2013-11-21 12:20:00,35.35,35.37,35.33,35.34,34400.0,19.6989,19.71,19.6877,19.6933,34400.0
2013-11-21 12:25:00,35.33,35.38,35.3,35.37,49000.0,19.6877,19.7156,19.671,19.71,49000.0
2013-11-21 12:30:00,35.36,35.38,35.33,35.33,49100.0,19.7045,19.7156,19.6877,19.6877,49100.0
2013-11-21 12:35:00,35.34,35.34,35.3,35.32,15700.0,19.6933,19.6933,19.671,19.6822,15700.0
2013-11-21 12:40:00,35.31,35.34,35.31,35.33,13400.0,19.6766,19.6933,19.6766,19.6877,13400.0
2013-11-21 12:45:00,35.33,35.33,35.27,35.28,16200.0,19.6877,19.6877,19.6543,19.6599,16200.0
2013-11-21 12:50:00,35.29,35.29,35.26,35.28,11600.0,19.6654,19.6654,19.6487,19.6599,11600.0
2013-11-21 12:55:00,35.27,35.31,35.27,35.3,23700.0,19.6543,19.6766,19.6543,19.671,23700.0
2013-11-21 13:00:00,35.3,35.31,35.29,35.3,15000.0,19.671,19.6766,19.6654,19.671,15000.0
2013-11-21 13:05:00,35.31,35.33,35.29,35.33,17500.0,19.6766,19.6877,19.6654,19.6877,17500.0
2013-11-21 13:10:00,35.32,35.33,35.31,35.32,18200.0,19.6822,19.6877,19.6766,19.6822,18200.0
2013-11-21 13:15:00,35.31,35.32,35.3,35.31,19500.0,19.6766,19.6822,19.671,19.6766,19500.0
2013-11-21 13:20:00,35.3,35.31,35.29,35.29,8100.0,19.671,19.6766,19.6654,19.6654,8100.0
2013-11-21 13:25:00,35.3,35.3,35.26,35.26,21000.0,19.671,19.671,19.6487,19.6487,21000.0
2013-11-21 13:30:00,35.25,35.28,35.25,35.27,14600.0,19.6432,19.6599,19.6432,19.6543,14600.0
2013-11-21 13:35:00,35.26,35.27,35.25,35.26,9600.0,19.6487,19.6543,19.6432,19.6487,9600.0
2013-11-21 13:40:00,35.26,35.27,35.22,35.26,40400.0,19.6487,19.6543,19.6264,19.6487,40400.0
2013-11-21 13:45:00,35.27,35.29,35.26,35.27,15100.0,19.6543,19.6654,19.6487,19.6543,15100.0
2013-11-21 13:50:00,35.27,35.27,35.23,35.23,16500.0,19.6543,19.6543,19.632,19.632,16500.0
2013-11-21 13:55:00,35.23,35.24,35.21,35.23,26400.0,19.632,19.6376,19.6209,19.632,26400.0
2013-11-21 14:00:00,35.23,35.28,35.23,35.28,22200.0,19.632,19.6599,19.632,19.6599,22200.0
2013-11-21 14:05:00,35.29,35.32,35.28,35.31,44800.0,19.6654,19.6822,19.6599,19.6766,44800.0
2013-11-21 14:10:00,35.31,35.31,35.3,35.3,2800.0,19.6766,19.6766,19.671,19.671,2800.0
2013-11-21 14:15:00,35.31,35.31,35.27,35.29,17300.0,19.6766,19.6766,19.6543,19.6654,17300.0
2013-11-21 14:20:00,35.29,35.31,35.28,35.3,27100.0,19.6654,19.6766,19.6599,19.671,27100.0
2013-11-21 14:25:00,35.3,35.31,35.25,35.26,23300.0,19.671,19.6766,19.6432,19.6487,23300.0
2013-11-21 14:30:00,35.26,35.26,35.23,35.24,32900.0,19.6487,19.6487,19.632,19.6376,32900.0
2013-11-21 14:35:00,35.25,35.26,35.23,35.23,9900.0,19.6432,19.6487,19.632,19.632,9900.0
2013-11-21 14:40:00,35.23,35.26,35.22,35.25,31800.0,19.632,19.6487,19.6264,19.6432,31800.0
2013-11-21 14:45:00,35.26,35.28,35.25,35.26,22400.0,19.6487,19.6599,19.6432,19.6487,22400.0
2013-11-21 14:50:00,35.25,35.26,35.23,35.23,23700.0,19.6432,19.6487,19.632,19.632,23700.0
2013-11-21 14:55:00,35.24,35.26,35.23,35.24,7400.0,19.6376,19.6487,19.632,19.6376,7400.0
2013-11-21 15:00:00,35.25,35.27,35.24,35.26,30800.0,19.6432,19.6543,19.6376,19.6487,30800.0
2013-11-21 15:05:00,35.27,35.28,35.26,35.27,33800.0,19.6543,19.6599,19.6487,19.6543,33800.0
2013-11-21 15:10:00,35.27,35.28,35.27,35.27,25900.0,19.6543,19.6599,19.6543,19.6543,25900.0
2013-11-21 15:15:00,35.28,35.34,35.27,35.28,41000.0,19.6599,19.6933,19.6543,19.6599,41000.0
2013-11-21 15:20:00,35.28,35.31,35.27,35.3,36700.0,19.6599,19.6766,19.6543,19.671,36700.0
2013-11-21 15:25:00,35.3,35.3,35.26,35.28,20800.0,19.671,19.671,19.6487,19.6599,20800.0
2013-11-21 15:30:00,35.27,35.29,35.26,35.26,24900.0,19.6543,19.6654,19.6487,19.6487,24900.0
2013-11-21 15:35:00,35.27,35.27,35.25,35.26,32300.0,19.6543,19.6543,19.6432,19.6487,32300.0
2013-11-21 15:40:00,35.25,35.26,35.23,35.25,34300.0,19.6432,19.6487,19.632,19.6432,34300.0
2013-11-21 15:45:00,35.24,35.25,35.23,35.23,40000.0,19.6376,19.6432,19.632,19.632,40000.0
2013-11-21 15:50:00,35.23,35.26,35.23,35.25,79100.0,19.632,19.6487,19.632,19.6432,79100.0
2013-11-21 15:55:00,35.25,35.29,35.25,35.27,91500.0,19.6432,19.6654,19.6432,19.6543,91500.0
2013-11-22 09:30:00,35.28,35.35,35.28,35.31,47200.0,19.6599,19.6989,19.6599,19.6766,47200.0
2013-11-22 09:35:00,35.32,35.35,35.3,35.3,12800.0,19.6822,19.6989,19.671,19.671,12800.0
2013-11-22 09:40:00,35.3,35.3,35.21,35.21,15500.0,19.671,19.671,19.6209,19.6209,15500.0
2013-11-22 09:45:00,35.22,35.26,35.2,35.21,23200.0,19.6264,19.6487,19.6153,19.6209,23200.0
2013-11-22 09:50:00,35.22,35.26,35.2,35.25,21300.0,19.6264,19.6487,19.6153,19.6432,21300.0
2013-11-22 09:55:00,35.26,35.32,35.22,35.29,23400.0,19.6487,19.6822,19.6264,19.6654,23400.0
2013-11-22 10:00:00,35.29,35.33,35.27,35.32,28300.0,19.6654,19.6877,19.6543,19.6822,28300.0
2013-11-22 10:05:00,35.33,35.37,35.33,35.36,20700.0,19.6877,19.71,19.6877,19.7045,20700.0
2013-11-22 10:10:00,35.36,35.39,35.35,35.36,10500.0,19.7045,19.7212,19.6989,19.7045,10500.0
2013-11-22 10:15:00,35.36,35.39,35.34,35.38,47500.0,19.7045,19.7212,19.6933,19.7156,47500.0
2013-11-22 10:20:00,35.38,35.38,35.33,35.36,46600.0,19.7156,19.7156,19.6877,19.7045,46600.0
2013-11-22 10:25:00,35.36,35.38,35.35,35.37,74900.0,19.7045,19.7156,19.6989,19.71,74900.0
2013-11-22 10:30:00,35.37,35.44,35.35,35.4,58100.0,19.71,19.749,19.6989,19.7267,58100.0
2013-11-22 10:35:00,35.39,35.4,35.34,35.35,60700.0,19.7212,19.7267,19.6933,19.6989,60700.0
2013-11-22 10:40:00,35.35,35.38,35.33,35.33,74900.0,19.6989,19.7156,19.6877,19.6877,74900.0
2013-11-22 10:45:00,35.33,35.37,35.33,35.35,30800.0,19.6877,19.71,19.6877,19.6989,30800.0
2013-11-22 10:50:00,35.36,35.36,35.32,35.33,45800.0,19.7045,19.7045,19.6822,19.6877,45800.0
2013-11-22 10:55:00,35.33,35.33,35.29,35.29,54900.0,19.6877,19.6877,19.6654,19.6654,54900.0
2013-11-22 11:00:00,35.28,35.3,35.26,35.28,24600.0,19.6599,19.671,19.6487,19.6599,24600.0
2013-11-22 11:05:00,35.29,35.36,35.28,35.35,29200.0,19.6654,19.7045,19.6599,19.6989,29200.0
2013-11-22 11:10:00,35.35,35.37,35.34,35.34,28400.0,19.6989,19.71,19.6933,19.6933,28400.0
2013-11-22 11:15:00,35.34,35.36,35.33,35.35,23100.0,19.6933,19.7045,19.6877,19.6989,23100.0
2013-11-22 11:20:00,35.36,35.36,35.34,35.34,19600.0,19.7045,19.7045,19.6933,19.6933,19600.0
2013-11-22 11:25:00,35.35,35.36,35.34,35.35,36400.0,19.6989,19.7045,19.6933,19.6989,36400.0
2013-11-22 11:30:00,35.36,35.36,35.34,35.35,47600.0,19.7045,19.7045,19.6933,19.6989,47600.0
2013-11-22 11:35:00,35.35,35.35,35.33,35.33,28200.0,19.6989,19.6989,19.6877,19.6877,28200.0
2013-11-22 11:40:00,35.33,35.34,35.32,35.33,52000.0,19.6877,19.6933,19.6822,19.6877,52000.0
2013-11-22 11:45:00,35.34,35.34,35.33,35.33,17400.0,19.6933,19.6933,19.6877,19.6877,17400.0
2013-11-22 11:50:00,35.32,35.34,35.32,35.33,45800.0,19.6822,19.6933,19.6822,19.6877,45800.0
2013-11-22 11:55:00,35.32,35.36,35.32,35.34,46200.0,19.6822,19.7045,19.6822,19.6933,46200.0
2013-11-22 12:00:00,35.34,35.35,35.33,35.34,11800.0,19.6933,19.6989,19.6877,19.6933,11800.0
2013-11-22 12:05:00,35.34,35.34,35.31,35.33,24000.0,19.6933,19.6933,19.6766,19.6877,24000.0
2013-11-22 12:10:00,35.33,35.33,35.32,35.32,1200.0,19.6877,19.6877,19.6822,19.6822,1200.0
2013-11-22 12:15:00,35.33,35.34,35.33,35.34,18600.0,19.6877,19.6933,19.6877,19.6933,18600.0
2013-11-22 12:20:00,35.35,35.36,35.33,35.34,22200.0,19.6989,19.7045,19.6877,19.6933,22200.0
2013-11-22 12:25:00,35.34,35.34,35.32,35.33,20400.0,19.6933,19.6933,19.6822,19.6877,20400.0
2013-11-22 12:30:00,35.33,35.36,35.32,35.36,127300.0,19.6877,19.7045,19.6822,19.7045,127300.0
2013-11-22 12:35:00,35.35,35.41,35.35,35.4,15600.0,19.6989,19.7323,19.6989,19.7267,15600.0
2013-11-22 12:40:00,35.41,35.41,35.4,35.4,11100.0,19.7323,19.7323,19.7267,19.7267,11100.0
2013-11-22 12:45:00,35.41,35.42,35.39,35.41,22800.0,19.7323,19.7379,19.7212,19.7323,22800.0
2013-11-22 12:50:00,35.42,35.45,35.4,35.43,37800.0,19.7379,19.7546,19.7267,19.7435,37800.0
2013-11-22 12:55:00,35.44,35.45,35.43,35.45,9900.0,19.749,19.7546,19.7435,19.7546,9900.0
2013-11-22 13:00:00,35.45,35.47,35.44,35.47,17700.0,19.7546,19.7658,19.749,19.7658,17700.0
2013-11-22 13:05:00,35.47,35.49,35.46,35.49,10300.0,19.7658,19.7769,19.7602,19.7769,10300.0
2013-11-22 13:10:00,35.48,35.49,35.47,35.47,12900.0,19.7713,19.7769,19.7658,19.7658,12900.0
2013-11-22 13:15:00,35.47,35.47,35.43,35.43,13300.0,19.7658,19.7658,19.7435,19.7435,13300.0
2013-11-22 13:20:00,35.44,35.45,35.42,35.45,26200.0,19.749,19.7546,19.7379,19.7546,26200.0
2013-11-22 13:25:00,35.45,35.46,35.43,35.44,11300.0,19.7546,19.7602,19.7435,19.749,11300.0
2013-11-22 13:30:00,35.43,35.45,35.42,35.45,15600.0,19.7435,19.7546,19.7379,19.7546,15600.0
2013-11-22 13:35:00,35.46,35.48,35.46,35.47,16300.0,19.7602,19.7713,19.7602,19.7658,16300.0
2013-11-22 13:40:00,35.47,35.5,35.46,35.5,18600.0,19.7658,19.7825,19.7602,19.7825,18600.0
2013-11-22 13:45:00,35.5,35.51,35.49,35.51,19200.0,19.7825,19.788,19.7769,19.788,19200.0
2013-11-22 13:50:00,35.5,35.51,35.48,35.5,19200.0,19.7825,19.788,19.7713,19.7825,19200.0
2013-11-22 13:55:00,35.51,35.51,35.48,35.49,10700.0,19.788,19.788,19.7713,19.7769,10700.0
2013-11-22 14:00:00,35.49,35.49,35.47,35.48,12800.0,19.7769,19.7769,19.7658,19.7713,12800.0
2013-11-22 14:05:00,35.49,35.53,35.49,35.53,20300.0,19.7769,19.7992,19.7769,19.7992,20300.0
2013-11-22 14:10:00,35.52,35.53,35.52,35.53,17000.0,19.7936,19.7992,19.7936,19.7992,17000.0
2013-11-22 14:15:00,35.53,35.54,35.52,35.53,26900.0,19.7992,19.8048,19.7936,19.7992,26900.0
2013-11-22 14:20:00,35.54,35.55,35.52,35.52,26300.0,19.8048,19.8103,19.7936,19.7936,26300.0
2013-11-22 14:25:00,35.53,35.56,35.52,35.55,12900.0,19.7992,19.8159,19.7936,19.8103,12900.0
2013-11-22 14:30:00,35.55,35.56,35.55,35.55,8300.0,19.8103,19.8159,19.8103,19.8103,8300.0
2013-11-22 14:35:00,35.55,35.56,35.52,35.52,15000.0,19.8103,19.8159,19.7936,19.7936,15000.0
2013-11-22 14:40:00,35.52,35.53,35.51,35.52,22400.0,19.7936,19.7992,19.788,19.7936,22400.0
2013-11-22 14:45:00,35.51,35.52,35.49,35.49,10900.0,19.788,19.7936,19.7769,19.7769,10900.0
2013-11-22 14:50:00,35.49,35.52,35.49,35.52,19600.0,19.7769,19.7936,19.7769,19.7936,19600.0
2013-11-22 14:55:00,35.52,35.55,35.51,35.53,39200.0,19.7936,19.8103,19.788,19.7992,39200.0
2013-11-22 15:00:00,35.53,35.55,35.52,35.55,29900.0,19.7992,19.8103,19.7936,19.8103,29900.0
2013-11-22 15:05:00,35.55,35.58,35.53,35.57,67100.0,19.8103,19.827,19.7992,19.8215,67100.0
2013-11-22 15:10:00,35.57,35.58,35.56,35.57,25800.0,19.8215,19.827,19.8159,19.8215,25800.0
2013-11-22 15:15:00,35.56,35.58,35.55,35.57,33900.0,19.8159,19.827,19.8103,19.8215,33900.0
2013-11-22 15:20:00,35.58,35.58,35.56,35.56,27600.0,19.827,19.827,19.8159,19.8159,27600.0
2013-11-22 15:25:00,35.56,35.57,35.53,35.53,31500.0,19.8159,19.8215,19.7992,19.7992,31500.0
2013-11-22 15:30:00,35.53,35.54,35.52,35.53,36400.0,19.7992,19.8048,19.7936,19.7992,36400.0
2013-11-22 15:35:00,35.52,35.55,35.52,35.54,43100.0,19.7936,19.8103,19.7936,19.8048,43100.0
2013-11-22 15:40:00,35.54,35.55,35.5,35.5,54500.0,19.8048,19.8103,19.7825,19.7825,54500.0
2013-11-22 15:45:00,35.51,35.54,35.5,35.52,103000.0,19.788,19.8048,19.7825,19.7936,103000.0
2013-11-22 15:50:00,35.53,35.53,35.5,35.5,60000.0,19.7992,19.7992,19.7825,19.7825,60000.0
2013-11-22 15:55:00,35.5,35.52,35.5,35.52,131700.0,19.7825,19.7936,19.7825,19.7936,131700.0
2013-11-25 09:30:00,35.56,35.69,35.53,35.66,66000.0,19.8159,19.8883,19.7992,19.8716,66000.0
2013-11-25 09:35:00,35.68,35.73,35.66,35.7,26000.0,19.8828,19.9106,19.8716,19.8939,26000.0
2013-11-25 09:40:00,35.71,35.78,35.68,35.78,36200.0,19.8995,19.9385,19.8828,19.9385,36200.0
2013-11-25 09:45:00,35.77,35.79,35.74,35.76,33100.0,19.9329,19.9441,19.9162,19.9274,33100.0
2013-11-25 09:50:00,35.76,35.82,35.73,35.8,43400.0,19.9274,19.9608,19.9106,19.9496,43400.0
2013-11-25 09:55:00,35.81,35.85,35.79,35.81,53400.0,19.9552,19.9775,19.9441,19.9552,53400.0
2013-11-25 10:00:00,35.79,35.9,35.77,35.9,49900.0,19.9441,20.0054,19.9329,20.0054,49900.0
2013-11-25 10:05:00,35.9,35.96,35.86,35.94,79400.0,20.0054,20.0388,19.9831,20.0277,79400.0
2013-11-25 10:10:00,35.93,35.94,35.91,35.91,18200.0,20.0221,20.0277,20.0109,20.0109,18200.0
2013-11-25 10:15:00,35.91,35.94,35.89,35.9,41200.0,20.0109,20.0277,19.9998,20.0054,41200.0
2013-11-25 10:20:00,35.89,35.91,35.86,35.87,20400.0,19.9998,20.0109,19.9831,19.9887,20400.0
2013-11-25 10:25:00,35.88,35.89,35.86,35.87,14800.0,19.9942,19.9998,19.9831,19.9887,14800.0
2013-11-25 10:30:00,35.86,35.86,35.8,35.8,18500.0,19.9831,19.9831,19.9496,19.9496,18500.0
2013-11-25 10:35:00,35.8,35.86,35.8,35.85,37300.0,19.9496,19.9831,19.9496,19.9775,37300.0
2013-11-25 10:40:00,35.85,35.88,35.84,35.85,16000.0,19.9775,19.9942,19.9719,19.9775,16000.0
2013-11-25 10:45:00,35.84,35.84,35.81,35.82,9400.0,19.9719,19.9719,19.9552,19.9608,9400.0
2013-11-25 10:50:00,35.82,35.83,35.81,35.83,14900.0,19.9608,19.9664,19.9552,19.9664,14900.0
2013-11-25 10:55:00,35.82,35.89,35.81,35.87,35700.0,19.9608,19.9998,19.9552,19.9887,35700.0
2013-11-25 11:00:00,35.88,35.9,35.86,35.86,37500.0,19.9942,20.0054,19.9831,19.9831,37500.0
2013-11-25 11:05:00,35.87,35.9,35.86,35.89,18200.0,19.9887,20.0054,19.9831,19.9998,18200.0
2013-11-25 11:10:00,35.89,35.9,35.87,35.88,18200.0,19.9998,20.0054,19.9887,19.9942,18200.0
2013-11-25 11:15:00,35.88,35.93,35.87,35.92,25900.0,19.9942,20.0221,19.9887,20.0165,25900.0
2013-11-25 11:20:00,35.92,35.94,35.91,35.91,22700.0,20.0165,20.0277,20.0109,20.0109,22700.0
2013-11-25 11:25:00,35.9,35.92,35.89,35.9,14700.0,20.0054,20.0165,19.9998,20.0054,14700.0
2013-11-25 11:30:00,35.9,35.9,35.86,35.87,11000.0,20.0054,20.0054,19.9831,19.9887,11000.0
2013-11-25 11:35:00,35.87,35.88,35.84,35.86,35200.0,19.9887,19.9942,19.9719,19.9831,35200.0
2013-11-25 11:40:00,35.87,35.89,35.87,35.87,23400.0,19.9887,19.9998,19.9887,19.9887,23400.0
2013-11-25 11:45:00,35.87,35.89,35.84,35.89,14000.0,19.9887,19.9998,19.9719,19.9998,14000.0
2013-11-25 11:50:00,35.89,35.93,35.88,35.93,28600.0,19.9998,20.0221,19.9942,20.0221,28600.0
2013-11-25 11:55:00,35.92,35.94,35.9,35.9,27600.0,20.0165,20.0277,20.0054,20.0054,27600.0
2013-11-25 12:00:00,35.9,35.91,35.87,35.89,17100.0,20.0054,20.0109,19.9887,19.9998,17100.0
2013-11-25 12:05:00,35.9,35.94,35.9,35.93,17700.0,20.0054,20.0277,20.0054,20.0221,17700.0
2013-11-25 12:10:00,35.94,35.94,35.92,35.94,21100.0,20.0277,20.0277,20.0165,20.0277,21100.0
2013-11-25 12:15:00,35.93,35.94,35.9,35.94,43600.0,20.0221,20.0277,20.0054,20.0277,43600.0
2013-11-25 12:20:00,35.93,35.93,35.89,35.93,19500.0,20.0221,20.0221,19.9998,20.0221,19500.0
2013-11-25 12:25:00,35.94,35.94,35.92,35.93,6900.0,20.0277,20.0277,20.0165,20.0221,6900.0
2013-11-25 12:30:00,35.93,35.93,35.91,35.93,12800.0,20.0221,20.0221,20.0109,20.0221,12800.0
2013-11-25 12:35:00,35.93,35.93,35.9,35.92,35400.0,20.0221,20.0221,20.0054,20.0165,35400.0
2013-11-25 12:40:00,35.92,35.94,35.92,35.94,19100.0,20.0165,20.0277,20.0165,20.0277,19100.0
2013-11-25 12:45:00,35.94,35.94,35.9,35.93,18100.0,20.0277,20.0277,20.0054,20.0221,18100.0
2013-11-25 12:50:00,35.93,35.95,35.9,35.9,27300.0,20.0221,20.0332,20.0054,20.0054,27300.0
2013-11-25 12:55:00,35.91,35.96,35.91,35.96,23800.0,20.0109,20.0388,20.0109,20.0388,23800.0
2013-11-25 13:00:00,35.95,35.98,35.95,35.98,89300.0,20.0332,20.05,20.0332,20.05,89300.0
2013-11-25 13:05:00,35.98,35.99,35.96,35.98,24200.0,20.05,20.0555,20.0388,20.05,24200.0
2013-11-25 13:10:00,35.98,35.98,35.94,35.94,20700.0,20.05,20.05,20.0277,20.0277,20700.0
2013-11-25 13:15:00,35.95,35.97,35.94,35.95,26100.0,20.0332,20.0444,20.0277,20.0332,26100.0
2013-11-25 13:20:00,35.95,35.98,35.95,35.98,39000.0,20.0332,20.05,20.0332,20.05,39000.0
2013-11-25 13:25:00,35.97,35.98,35.95,35.96,55900.0,20.0444,20.05,20.0332,20.0388,55900.0
2013-11-25 13:30:00,35.96,35.97,35.95,35.97,19800.0,20.0388,20.0444,20.0332,20.0444,19800.0
2013-11-25 13:35:00,35.97,35.99,35.96,35.97,35000.0,20.0444,20.0555,20.0388,20.0444,35000.0
2013-11-25 13:40:00,35.97,36.0,35.97,35.98,24300.0,20.0444,20.0611,20.0444,20.05,24300.0
2013-11-25 13:45:00,35.98,36.0,35.98,35.99,40100.0,20.05,20.0611,20.05,20.0555,40100.0
2013-11-25 13:50:00,35.99,35.99,35.94,35.94,29000.0,20.0555,20.0555,20.0277,20.0277,29000.0
2013-11-25 13:55:00,35.95,36.0,35.94,35.98,31900.0,20.0332,20.0611,20.0277,20.05,31900.0
2013-11-25 14:00:00,35.98,36.0,35.97,35.99,13200.0,20.05,20.0611,20.0444,20.0555,13200.0
2013-11-25 14:05:00,36.0,36.0,35.99,36.0,15300.0,20.0611,20.0611,20.0555,20.0611,15300.0
2013-11-25 14:10:00,36.0,36.06,36.0,36.06,71300.0,20.0611,20.0945,20.0611,20.0945,71300.0
2013-11-25 14:15:00,36.05,36.08,36.05,36.08,32500.0,20.089,20.1057,20.089,20.1057,32500.0
2013-11-25 14:20:00,36.08,36.08,36.04,36.05,24500.0,20.1057,20.1057,20.0834,20.089,24500.0
2013-11-25 14:25:00,36.05,36.05,35.99,36.0,16000.0,20.089,20.089,20.0555,20.0611,16000.0
2013-11-25 14:30:00,35.99,35.99,35.98,35.99,15100.0,20.0555,20.0555,20.05,20.0555,15100.0
2013-11-25 14:35:00,35.98,35.99,35.93,35.94,60800.0,20.05,20.0555,20.0221,20.0277,60800.0
2013-11-25 14:40:00,35.93,35.95,35.93,35.95,23000.0,20.0221,20.0332,20.0221,20.0332,23000.0
2013-11-25 14:45:00,35.94,35.95,35.91,35.91,41600.0,20.0277,20.0332,20.0109,20.0109,41600.0
2013-11-25 14:50:00,35.91,35.95,35.91,35.95,18400.0,20.0109,20.0332,20.0109,20.0332,18400.0
2013-11-25 14:55:00,35.94,35.98,35.92,35.98,64400.0,20.0277,20.05,20.0165,20.05,64400.0
2013-11-25 15:00:00,35.98,35.99,35.96,35.97,46600.0,20.05,20.0555,20.0388,20.0444,46600.0
2013-11-25 15:05:00,35.97,35.98,35.93,35.95,61900.0,20.0444,20.05,20.0221,20.0332,61900.0
2013-11-25 15:10:00,35.94,35.96,35.93,35.95,47700.0,20.0277,20.0388,20.0221,20.0332,47700.0
2013-11-25 15:15:00,35.95,35.96,35.88,35.9,39100.0,20.0332,20.0388,19.9942,20.0054,39100.0
2013-11-25 15:20:00,35.89,35.91,35.88,35.88,44900.0,19.9998,20.0109,19.9942,19.9942,44900.0
2013-11-25 15:25:00,35.88,35.93,35.86,35.93,79900.0,19.9942,20.0221,19.9831,20.0221,79900.0
2013-11-25 15:30:00,35.93,35.94,35.91,35.93,47800.0,20.0221,20.0277,20.0109,20.0221,47800.0
2013-11-25 15:35:00,35.93,35.93,35.89,35.9,56300.0,20.0221,20.0221,19.9998,20.0054,56300.0
2013-11-25 15:40:00,35.91,35.92,35.9,35.92,93100.0,20.0109,20.0165,20.0054,20.0165,93100.0
2013-11-25 15:45:00,35.91,35.95,35.89,35.92,104800.0,20.0109,20.0332,19.9998,20.0165,104800.0
2013-11-25 15:50:00,35.91,35.92,35.9,35.91,53700.0,20.0109,20.0165,20.0054,20.0109,53700.0
2013-11-25 15:55:00,35.91,35.94,35.9,35.93,167500.0,20.0109,20.0277,20.0054,20.0221,167500.0
2013-11-26 09:30:00,35.92,35.93,35.75,35.84,72600.0,20.0165,20.0221,19.9218,19.9719,72600.0
2013-11-26 09:35:00,35.83,35.87,35.72,35.72,36100.0,19.9664,19.9887,19.9051,19.9051,36100.0
2013-11-26 09:40:00,35.72,35.75,35.68,35.7,49000.0,19.9051,19.9218,19.8828,19.8939,49000.0
2013-11-26 09:45:00,35.69,35.72,35.67,35.69,45200.0,19.8883,19.9051,19.8772,19.8883,45200.0
2013-11-26 09:50:00,35.69,35.77,35.69,35.75,30100.0,19.8883,19.9329,19.8883,19.9218,30100.0
2013-11-26 09:55:00,35.73,35.86,35.73,35.85,36100.0,19.9106,19.9831,19.9106,19.9775,36100.0
2013-11-26 10:00:00,35.85,35.85,35.73,35.75,43300.0,19.9775,19.9775,19.9106,19.9218,43300.0
2013-11-26 10:05:00,35.73,35.81,35.7,35.81,36000.0,19.9106,19.9552,19.8939,19.9552,36000.0
2013-11-26 10:10:00,35.81,35.83,35.79,35.8,46200.0,19.9552,19.9664,19.9441,19.9496,46200.0
2013-11-26 10:15:00,35.8,35.83,35.77,35.77,43700.0,19.9496,19.9664,19.9329,19.9329,43700.0
2013-11-26 10:20:00,35.77,35.82,35.75,35.82,33700.0,19.9329,19.9608,19.9218,19.9608,33700.0
2013-11-26 10:25:00,35.82,35.86,35.8,35.85,53200.0,19.9608,19.9831,19.9496,19.9775,53200.0
2013-11-26 10:30:00,35.85,35.92,35.84,35.91,30400.0,19.9775,20.0165,19.9719,20.0109,30400.0
2013-11-26 10:35:00,35.92,35.92,35.86,35.88,57600.0,20.0165,20.0165,19.9831,19.9942,57600.0
2013-11-26 10:40:00,35.87,35.89,35.83,35.85,27900.0,19.9887,19.9998,19.9664,19.9775,27900.0
2013-11-26 10:45:00,35.85,35.85,35.82,35.82,18100.0,19.9775,19.9775,19.9608,19.9608,18100.0
2013-11-26 10:50:00,35.82,35.87,35.8,35.87,26500.0,19.9608,19.9887,19.9496,19.9887,26500.0
2013-11-26 10:55:00,35.87,35.9,35.87,35.88,24700.0,19.9887,20.0054,19.9887,19.9942,24700.0
2013-11-26 11:00:00,35.88,35.9,35.84,35.84,25700.0,19.9942,20.0054,19.9719,19.9719,25700.0
2013-11-26 11:05:00,35.85,35.86,35.83,35.84,14400.0,19.9775,19.9831,19.9664,19.9719,14400.0
2013-11-26 11:10:00,35.84,35.86,35.84,35.86,34000.0,19.9719,19.9831,19.9719,19.9831,34000.0
2013-11-26 11:15:00,35.86,35.87,35.82,35.83,34300.0,19.9831,19.9887,19.9608,19.9664,34300.0
2013-11-26 11:20:00,35.83,35.87,35.82,35.86,32500.0,19.9664,19.9887,19.9608,19.9831,32500.0
2013-11-26 11:25:00,35.87,35.9,35.86,35.88,27200.0,19.9887,20.0054,19.9831,19.9942,27200.0
2013-11-26 11:30:00,35.88,35.88,35.8,35.82,88600.0,19.9942,19.9942,19.9496,19.9608,88600.0
2013-11-26 11:35:00,35.82,35.88,35.82,35.88,23500.0,19.9608,19.9942,19.9608,19.9942,23500.0
2013-11-26 11:40:00,35.88,35.88,35.87,35.88,31300.0,19.9942,19.9942,19.9887,19.9942,31300.0
2013-11-26 11:45:00,35.88,35.9,35.83,35.83,31900.0,19.9942,20.0054,19.9664,19.9664,31900.0
2013-11-26 11:50:00,35.84,35.84,35.8,35.84,22900.0,19.9719,19.9719,19.9496,19.9719,22900.0
2013-11-26 11:55:00,35.84,35.86,35.83,35.85,29700.0,19.9719,19.9831,19.9664,19.9775,29700.0
2013-11-26 12:00:00,35.86,35.86,35.83,35.84,27900.0,19.9831,19.9831,19.9664,19.9719,27900.0
2013-11-26 12:05:00,35.85,35.9,35.84,35.86,32400.0,19.9775,20.0054,19.9719,19.9831,32400.0
2013-11-26 12:10:00,35.86,35.9,35.86,35.9,25100.0,19.9831,20.0054,19.9831,20.0054,25100.0
2013-11-26 12:15:00,35.9,35.93,35.87,35.9,45200.0,20.0054,20.0221,19.9887,20.0054,45200.0
2013-11-26 12:20:00,35.9,35.9,35.89,35.9,30600.0,20.0054,20.0054,19.9998,20.0054,30600.0
2013-11-26 12:25:00,35.9,35.91,35.89,35.9,22700.0,20.0054,20.0109,19.9998,20.0054,22700.0
2013-11-26 12:30:00,35.9,35.91,35.89,35.9,23100.0,20.0054,20.0109,19.9998,20.0054,23100.0
2013-11-26 12:35:00,35.9,35.91,35.89,35.9,20300.0,20.0054,20.0109,19.9998,20.0054,20300.0
2013-11-26 12:40:00,35.9,35.92,35.9,35.91,36900.0,20.0054,20.0165,20.0054,20.0109,36900.0
2013-11-26 12:45:00,35.92,35.94,35.91,35.93,23700.0,20.0165,20.0277,20.0109,20.0221,23700.0
2013-11-26 12:50:00,35.94,35.94,35.91,35.93,45300.0,20.0277,20.0277,20.0109,20.0221,45300.0
2013-11-26 12:55:00,35.92,35.95,35.9,35.95,13100.0,20.0165,20.0332,20.0054,20.0332,13100.0
2013-11-26 13:00:00,35.95,35.95,35.92,35.94,12400.0,20.0332,20.0332,20.0165,20.0277,12400.0
2013-11-26 13:05:00,35.94,35.95,35.93,35.93,13600.0,20.0277,20.0332,20.0221,20.0221,13600.0
2013-11-26 13:10:00,35.94,35.95,35.9,35.91,33400.0,20.0277,20.0332,20.0054,20.0109,33400.0
2013-11-26 13:15:00,35.91,35.92,35.9,35.92,17800.0,20.0109,20.0165,20.0054,20.0165,17800.0
2013-11-26 13:20:00,35.93,35.93,35.91,35.91,8900.0,20.0221,20.0221,20.0109,20.0109,8900.0
2013-11-26 13:25:00,35.91,35.91,35.9,35.91,7700.0,20.0109,20.0109,20.0054,20.0109,7700.0
2013-11-26 13:30:00,35.91,35.93,35.9,35.9,19400.0,20.0109,20.0221,20.0054,20.0054,19400.0
2013-11-26 13:35:00,35.91,35.92,35.86,35.86,28600.0,20.0109,20.0165,19.9831,19.9831,28600.0
2013-11-26 13:40:00,35.87,35.89,35.87,35.88,14800.0,19.9887,19.9998,19.9887,19.9942,14800.0
2013-11-26 13:45:00,35.88,35.89,35.87,35.88,8100.0,19.9942,19.9998,19.9887,19.9942,8100.0
2013-11-26 13:50:00,35.88,35.89,35.86,35.88,21800.0,19.9942,19.9998,19.9831,19.9942,21800.0
2013-11-26 13:55:00,35.88,35.88,35.83,35.83,38300.0,19.9942,19.9942,19.9664,19.9664,38300.0
2013-11-26 14:00:00,35.83,35.84,35.81,35.83,29600.0,19.9664,19.9719,19.9552,19.9664,29600.0
2013-11-26 14:05:00,35.82,35.82,35.81,35.82,20900.0,19.9608,19.9608,19.9552,19.9608,20900.0
2013-11-26 14:10:00,35.82,35.82,35.8,35.8,16900.0,19.9608,19.9608,19.9496,19.9496,16900.0
2013-11-26 14:15:00,35.8,35.81,35.76,35.76,24400.0,19.9496,19.9552,19.9274,19.9274,24400.0
2013-11-26 14:20:00,35.77,35.78,35.7,35.7,58800.0,19.9329,19.9385,19.8939,19.8939,58800.0
2013-11-26 14:25:00,35.7,35.73,35.7,35.73,15600.0,19.8939,19.9106,19.8939,19.9106,15600.0
2013-11-26 14:30:00,35.72,35.74,35.72,35.72,15800.0,19.9051,19.9162,19.9051,19.9051,15800.0
2013-11-26 14:35:00,35.73,35.79,35.73,35.79,24600.0,19.9106,19.9441,19.9106,19.9441,24600.0
2013-11-26 14:40:00,35.79,35.79,35.77,35.79,14400.0,19.9441,19.9441,19.9329,19.9441,14400.0
2013-11-26 14:45:00,35.79,35.79,35.75,35.76,22700.0,19.9441,19.9441,19.9218,19.9274,22700.0
2013-11-26 14:50:00,35.75,35.79,35.75,35.78,16300.0,19.9218,19.9441,19.9218,19.9385,16300.0
2013-11-26 14:55:00,35.78,35.8,35.77,35.79,9100.0,19.9385,19.9496,19.9329,19.9441,9100.0
2013-11-26 15:00:00,35.78,35.79,35.76,35.77,16800.0,19.9385,19.9441,19.9274,19.9329,16800.0
2013-11-26 15:05:00,35.76,35.77,35.76,35.76,15400.0,19.9274,19.9329,19.9274,19.9274,15400.0
2013-11-26 15:10:00,35.77,35.8,35.76,35.78,40500.0,19.9329,19.9496,19.9274,19.9385,40500.0
2013-11-26 15:15:00,35.77,35.81,35.77,35.81,18600.0,19.9329,19.9552,19.9329,19.9552,18600.0
2013-11-26 15:20:00,35.81,35.82,35.78,35.79,51600.0,19.9552,19.9608,19.9385,19.9441,51600.0
2013-11-26 15:25:00,35.78,35.81,35.78,35.8,16700.0,19.9385,19.9552,19.9385,19.9496,16700.0
2013-11-26 15:30:00,35.81,35.81,35.78,35.79,29200.0,19.9552,19.9552,19.9385,19.9441,29200.0
2013-11-26 15:35:00,35.79,35.8,35.77,35.79,42800.0,19.9441,19.9496,19.9329,19.9441,42800.0
2013-11-26 15:40:00,35.8,35.84,35.79,35.83,48200.0,19.9496,19.9719,19.9441,19.9664,48200.0
2013-11-26 15:45:00,35.84,35.85,35.79,35.79,105600.0,19.9719,19.9775,19.9441,19.9441,105600.0
2013-11-26 15:50:00,35.79,35.82,35.77,35.79,134600.0,19.9441,19.9608,19.9329,19.9441,134600.0
2013-11-26 15:55:00,35.79,35.87,35.78,35.85,536500.0,19.9441,19.9887,19.9385,19.9775,536500.0
2013-11-27 09:30:00,35.82,35.85,35.67,35.67,49500.0,19.9608,19.9775,19.8772,19.8772,49500.0
2013-11-27 09:35:00,35.69,35.92,35.67,35.9,46100.0,19.8883,20.0165,19.8772,20.0054,46100.0
2013-11-27 09:40:00,35.91,35.92,35.87,35.88,42600.0,20.0109,20.0165,19.9887,19.9942,42600.0
2013-11-27 09:45:00,35.89,35.94,35.87,35.92,50700.0,19.9998,20.0277,19.9887,20.0165,50700.0
2013-11-27 09:50:00,35.93,35.93,35.81,35.82,26600.0,20.0221,20.0221,19.9552,19.9608,26600.0
2013-11-27 09:55:00,35.82,35.9,35.82,35.9,43700.0,19.9608,20.0054,19.9608,20.0054,43700.0
2013-11-27 10:00:00,35.9,35.93,35.82,35.9,105600.0,20.0054,20.0221,19.9608,20.0054,105600.0
2013-11-27 10:05:00,35.9,35.93,35.87,35.92,109400.0,20.0054,20.0221,19.9887,20.0165,109400.0
2013-11-27 10:10:00,35.91,35.92,35.89,35.9,25700.0,20.0109,20.0165,19.9998,20.0054,25700.0
2013-11-27 10:15:00,35.89,35.99,35.87,35.98,72700.0,19.9998,20.0555,19.9887,20.05,72700.0
2013-11-27 10:20:00,35.98,36.11,35.98,36.11,69500.0,20.05,20.1224,20.05,20.1224,69500.0
2013-11-27 10:25:00,36.1,36.18,36.1,36.13,51000.0,20.1168,20.1614,20.1168,20.1335,51000.0
2013-11-27 10:30:00,36.13,36.15,36.07,36.07,36400.0,20.1335,20.1447,20.1001,20.1001,36400.0
2013-11-27 10:35:00,36.07,36.14,36.07,36.14,47200.0,20.1001,20.1391,20.1001,20.1391,47200.0
2013-11-27 10:40:00,36.13,36.19,36.13,36.16,28800.0,20.1335,20.167,20.1335,20.1503,28800.0
2013-11-27 10:45:00,36.17,36.21,36.12,36.2,51300.0,20.1558,20.1781,20.128,20.1725,51300.0
2013-11-27 10:50:00,36.19,36.22,36.16,36.22,26400.0,20.167,20.1837,20.1503,20.1837,26400.0
2013-11-27 10:55:00,36.21,36.22,36.17,36.2,37400.0,20.1781,20.1837,20.1558,20.1725,37400.0
2013-11-27 11:00:00,36.19,36.2,36.17,36.19,23400.0,20.167,20.1725,20.1558,20.167,23400.0
2013-11-27 11:05:00,36.2,36.23,36.2,36.23,23400.0,20.1725,20.1893,20.1725,20.1893,23400.0
2013-11-27 11:10:00,36.22,36.25,36.22,36.25,51100.0,20.1837,20.2004,20.1837,20.2004,51100.0
2013-11-27 11:15:00,36.25,36.27,36.21,36.23,36400.0,20.2004,20.2116,20.1781,20.1893,36400.0
2013-11-27 11:20:00,36.23,36.26,36.22,36.23,36500.0,20.1893,20.206,20.1837,20.1893,36500.0
2013-11-27 11:25:00,36.22,36.27,36.22,36.24,31700.0,20.1837,20.2116,20.1837,20.1948,31700.0
2013-11-27 11:30:00,36.24,36.26,36.21,36.23,30500.0,20.1948,20.206,20.1781,20.1893,30500.0
2013-11-27 11:35:00,36.22,36.24,36.21,36.22,20200.0,20.1837,20.1948,20.1781,20.1837,20200.0
2013-11-27 11:40:00,36.21,36.22,36.16,36.22,78100.0,20.1781,20.1837,20.1503,20.1837,78100.0
2013-11-27 11:45:00,36.22,36.23,36.18,36.19,29200.0,20.1837,20.1893,20.1614,20.167,29200.0
2013-11-27 11:50:00,36.18,36.19,36.17,36.18,18200.0,20.1614,20.167,20.1558,20.1614,18200.0
2013-11-27 11:55:00,36.17,36.18,36.1,36.1,30600.0,20.1558,20.1614,20.1168,20.1168,30600.0
2013-11-27 12:00:00,36.11,36.16,36.08,36.16,26500.0,20.1224,20.1503,20.1057,20.1503,26500.0
2013-11-27 12:05:00,36.16,36.17,36.14,36.15,23100.0,20.1503,20.1558,20.1391,20.1447,23100.0
2013-11-27 12:10:00,36.14,36.16,36.14,36.14,14400.0,20.1391,20.1503,20.1391,20.1391,14400.0
2013-11-27 12:15:00,36.14,36.16,36.13,36.16,36000.0,20.1391,20.1503,20.1335,20.1503,36000.0
2013-11-27 12:20:00,36.16,36.16,36.11,36.14,23400.0,20.1503,20.1503,20.1224,20.1391,23400.0
2013-11-27 12:25:00,36.14,36.14,36.09,36.09,29500.0,20.1391,20.1391,20.1112,20.1112,29500.0
2013-11-27 12:30:00,36.1,36.1,36.05,36.07,45200.0,20.1168,20.1168,20.089,20.1001,45200.0
2013-11-27 12:35:00,36.06,36.07,36.01,36.02,18000.0,20.0945,20.1001,20.0667,20.0722,18000.0
2013-11-27 12:40:00,36.02,36.02,35.98,35.98,50600.0,20.0722,20.0722,20.05,20.05,50600.0
2013-11-27 12:45:00,35.97,35.97,35.93,35.95,27100.0,20.0444,20.0444,20.0221,20.0332,27100.0
2013-11-27 12:50:00,35.95,35.97,35.94,35.97,12100.0,20.0332,20.0444,20.0277,20.0444,12100.0
2013-11-27 12:55:00,35.97,35.98,35.95,35.95,27500.0,20.0444,20.05,20.0332,20.0332,27500.0
2013-11-27 13:00:00,35.94,35.96,35.92,35.95,41300.0,20.0277,20.0388,20.0165,20.0332,41300.0
2013-11-27 13:05:00,35.94,36.0,35.93,35.97,99800.0,20.0277,20.0611,20.0221,20.0444,99800.0
2013-11-27 13:10:00,35.97,36.0,35.97,35.98,59700.0,20.0444,20.0611,20.0444,20.05,59700.0
2013-11-27 13:15:00,35.97,35.98,35.93,35.94,45400.0,20.0444,20.05,20.0221,20.0277,45400.0
2013-11-27 13:20:00,35.93,35.95,35.92,35.92,46900.0,20.0221,20.0332,20.0165,20.0165,46900.0
2013-11-27 13:25:00,35.93,35.94,35.92,35.93,34400.0,20.0221,20.0277,20.0165,20.0221,34400.0
2013-11-27 13:30:00,35.94,35.94,35.93,35.93,24000.0,20.0277,20.0277,20.0221,20.0221,24000.0
2013-11-27 13:35:00,35.94,35.94,35.93,35.93,22900.0,20.0277,20.0277,20.0221,20.0221,22900.0
2013-11-27 13:40:00,35.94,35.94,35.89,35.89,45900.0,20.0277,20.0277,19.9998,19.9998,45900.0
2013-11-27 13:45:00,35.89,35.9,35.89,35.9,34200.0,19.9998,20.0054,19.9998,20.0054,34200.0
2013-11-27 13:50:00,35.89,35.9,35.88,35.89,36800.0,19.9998,20.0054,19.9942,19.9998,36800.0
2013-11-27 13:55:00,35.89,35.91,35.88,35.9,38400.0,19.9998,20.0109,19.9942,20.0054,38400.0
2013-11-27 14:00:00,35.91,35.91,35.89,35.89,29500.0,20.0109,20.0109,19.9998,19.9998,29500.0
2013-11-27 14:05:00,35.9,35.9,35.89,35.89,12100.0,20.0054,20.0054,19.9998,19.9998,12100.0
2013-11-27 14:10:00,35.9,35.93,35.89,35.93,71500.0,20.0054,20.0221,19.9998,20.0221,71500.0
2013-11-27 14:15:00,35.92,35.98,35.91,35.95,56900.0,20.0165,20.05,20.0109,20.0332,56900.0
2013-11-27 14:20:00,35.95,35.95,35.89,35.89,75500.0,20.0332,20.0332,19.9998,19.9998,75500.0
2013-11-27 14:25:00,35.9,35.91,35.88,35.89,40400.0,20.0054,20.0109,19.9942,19.9998,40400.0
2013-11-27 14:30:00,35.89,35.91,35.88,35.88,121400.0,19.9998,20.0109,19.9942,19.9942,121400.0
2013-11-27 14:35:00,35.88,35.89,35.81,35.82,59200.0,19.9942,19.9998,19.9552,19.9608,59200.0
2013-11-27 14:40:00,35.83,35.85,35.82,35.84,30200.0,19.9664,19.9775,19.9608,19.9719,30200.0
2013-11-27 14:45:00,35.84,35.87,35.84,35.86,32700.0,19.9719,19.9887,19.9719,19.9831,32700.0
2013-11-27 14:50:00,35.86,35.88,35.85,35.85,70100.0,19.9831,19.9942,19.9775,19.9775,70100.0
2013-11-27 14:55:00,35.86,35.86,35.8,35.8,73000.0,19.9831,19.9831,19.9496,19.9496,73000.0
2013-11-27 15:00:00,35.81,35.84,35.81,35.82,24800.0,19.9552,19.9719,19.9552,19.9608,24800.0
2013-11-27 15:05:00,35.82,35.82,35.78,35.78,38000.0,19.9608,19.9608,19.9385,19.9385,38000.0
2013-11-27 15:10:00,35.78,35.8,35.78,35.79,27200.0,19.9385,19.9496,19.9385,19.9441,27200.0
2013-11-27 15:15:00,35.79,35.82,35.78,35.82,41300.0,19.9441,19.9608,19.9385,19.9608,41300.0
2013-11-27 15:20:00,35.82,35.82,35.78,35.79,53600.0,19.9608,19.9608,19.9385,19.9441,53600.0
2013-11-27 15:25:00,35.79,35.82,35.79,35.82,41400.0,19.9441,19.9608,19.9441,19.9608,41400.0
2013-11-27 15:30:00,35.82,35.85,35.8,35.84,28000.0,19.9608,19.9775,19.9496,19.9719,28000.0
2013-11-27 15:35:00,35.83,35.84,35.81,35.83,37400.0,19.9664,19.9719,19.9552,19.9664,37400.0
2013-11-27 15:40:00,35.83,35.83,35.8,35.8,53700.0,19.9664,19.9664,19.9496,19.9496,53700.0
2013-11-27 15:45:00,35.8,35.83,35.8,35.83,78500.0,19.9496,19.9664,19.9496,19.9664,78500.0
2013-11-27 15:50:00,35.83,35.86,35.81,35.86,59800.0,19.9664,19.9831,19.9552,19.9831,59800.0
2013-11-27 15:55:00,35.85,35.87,35.84,35.85,121200.0,19.9775,19.9887,19.9719,19.9775,121200.0
2013-11-29 09:30:00,35.83,35.87,35.76,35.77,71900.0,19.9664,19.9887,19.9274,19.9329,71900.0
2013-11-29 09:35:00,35.77,35.98,35.77,35.93,44700.0,19.9329,20.05,19.9329,20.0221,44700.0
2013-11-29 09:40:00,35.93,35.99,35.87,35.94,98400.0,20.0221,20.0555,19.9887,20.0277,98400.0
2013-11-29 09:45:00,35.95,36.04,35.94,36.04,66400.0,20.0332,20.0834,20.0277,20.0834,66400.0
2013-11-29 09:50:00,36.04,36.04,35.95,35.99,22100.0,20.0834,20.0834,20.0332,20.0555,22100.0
2013-11-29 09:55:00,35.98,35.98,35.9,35.93,22400.0,20.05,20.05,20.0054,20.0221,22400.0
2013-11-29 10:00:00,35.93,35.93,35.86,35.91,53000.0,20.0221,20.0221,19.9831,20.0109,53000.0
2013-11-29 10:05:00,35.91,35.95,35.87,35.91,86700.0,20.0109,20.0332,19.9887,20.0109,86700.0
2013-11-29 10:10:00,35.9,35.94,35.87,35.89,27400.0,20.0054,20.0277,19.9887,19.9998,27400.0
2013-11-29 10:15:00,35.9,35.91,35.88,35.88,17700.0,20.0054,20.0109,19.9942,19.9942,17700.0
2013-11-29 10:20:00,35.89,35.89,35.82,35.82,14300.0,19.9998,19.9998,19.9608,19.9608,14300.0
2013-11-29 10:25:00,35.84,35.84,35.8,35.84,42500.0,19.9719,19.9719,19.9496,19.9719,42500.0
2013-11-29 10:30:00,35.84,35.88,35.84,35.87,43500.0,19.9719,19.9942,19.9719,19.9887,43500.0
2013-11-29 10:35:00,35.88,35.89,35.82,35.82,22700.0,19.9942,19.9998,19.9608,19.9608,22700.0
2013-11-29 10:40:00,35.81,35.87,35.8,35.86,30500.0,19.9552,19.9887,19.9496,19.9831,30500.0
2013-11-29 10:45:00,35.86,35.86,35.79,35.79,26500.0,19.9831,19.9831,19.9441,19.9441,26500.0
2013-11-29 10:50:00,35.79,35.83,35.79,35.81,27500.0,19.9441,19.9664,19.9441,19.9552,27500.0
2013-11-29 10:55:00,35.81,35.85,35.8,35.83,24700.0,19.9552,19.9775,19.9496,19.9664,24700.0
2013-11-29 11:00:00,35.83,35.87,35.82,35.87,25300.0,19.9664,19.9887,19.9608,19.9887,25300.0
2013-11-29 11:05:00,35.87,35.89,35.82,35.83,51400.0,19.9887,19.9998,19.9608,19.9664,51400.0
2013-11-29 11:10:00,35.83,35.87,35.83,35.85,33300.0,19.9664,19.9887,19.9664,19.9775,33300.0
2013-11-29 11:15:00,35.86,35.87,35.82,35.83,73400.0,19.9831,19.9887,19.9608,19.9664,73400.0
2013-11-29 11:20:00,35.84,35.9,35.84,35.9,67100.0,19.9719,20.0054,19.9719,20.0054,67100.0
2013-11-29 11:25:00,35.91,35.91,35.86,35.87,29400.0,20.0109,20.0109,19.9831,19.9887,29400.0
2013-11-29 11:30:00,35.87,35.92,35.87,35.92,109700.0,19.9887,20.0165,19.9887,20.0165,109700.0
2013-11-29 11:35:00,35.93,35.97,35.93,35.97,30800.0,20.0221,20.0444,20.0221,20.0444,30800.0
2013-11-29 11:40:00,35.97,35.97,35.9,35.93,55800.0,20.0444,20.0444,20.0054,20.0221,55800.0
2013-11-29 11:45:00,35.92,35.92,35.83,35.83,62100.0,20.0165,20.0165,19.9664,19.9664,62100.0
2013-11-29 11:50:00,35.83,35.85,35.77,35.77,43600.0,19.9664,19.9775,19.9329,19.9329,43600.0
2013-11-29 11:55:00,35.77,35.78,35.75,35.75,37400.0,19.9329,19.9385,19.9218,19.9218,37400.0
2013-11-29 12:00:00,35.76,35.76,35.7,35.7,29300.0,19.9274,19.9274,19.8939,19.8939,29300.0
2013-11-29 12:05:00,35.71,35.73,35.66,35.69,61100.0,19.8995,19.9106,19.8716,19.8883,61100.0
2013-11-29 12:10:00,35.69,35.69,35.65,35.65,21100.0,19.8883,19.8883,19.8661,19.8661,21100.0
2013-11-29 12:15:00,35.66,35.68,35.65,35.66,27500.0,19.8716,19.8828,19.8661,19.8716,27500.0
2013-11-29 12:20:00,35.66,35.7,35.65,35.7,68600.0,19.8716,19.8939,19.8661,19.8939,68600.0
2013-11-29 12:25:00,35.7,35.72,35.68,35.7,42100.0,19.8939,19.9051,19.8828,19.8939,42100.0
2013-11-29 12:30:00,35.69,35.71,35.64,35.65,34300.0,19.8883,19.8995,19.8605,19.8661,34300.0
2013-11-29 12:35:00,35.64,35.64,35.59,35.59,60000.0,19.8605,19.8605,19.8326,19.8326,60000.0
2013-11-29 12:40:00,35.59,35.64,35.59,35.59,60900.0,19.8326,19.8605,19.8326,19.8326,60900.0
2013-11-29 12:45:00,35.58,35.58,35.48,35.5,115900.0,19.827,19.827,19.7713,19.7825,115900.0
2013-11-29 12:50:00,35.5,35.54,35.46,35.54,95300.0,19.7825,19.8048,19.7602,19.8048,95300.0
2013-11-29 12:55:00,35.53,35.58,35.48,35.55,124600.0,19.7992,19.827,19.7713,19.8103,124600.0
2013-12-02 09:30:00,35.54,35.69,35.44,35.45,56500.0,19.8048,19.8883,19.749,19.7546,56500.0
2013-12-02 09:35:00,35.45,35.5,35.41,35.41,42400.0,19.7546,19.7825,19.7323,19.7323,42400.0
2013-12-02 09:40:00,35.4,35.42,35.25,35.28,38700.0,19.7267,19.7379,19.6432,19.6599,38700.0
2013-12-02 09:45:00,35.25,35.3,35.23,35.26,34700.0,19.6432,19.671,19.632,19.6487,34700.0
2013-12-02 09:50:00,35.26,35.27,35.22,35.22,56500.0,19.6487,19.6543,19.6264,19.6264,56500.0
2013-12-02 09:55:00,35.23,35.23,35.08,35.12,77800.0,19.632,19.632,19.5484,19.5707,77800.0
2013-12-02 10:00:00,35.11,35.11,35.05,35.07,87200.0,19.5651,19.5651,19.5317,19.5429,87200.0
2013-12-02 10:05:00,35.06,35.08,35.03,35.04,71600.0,19.5373,19.5484,19.5206,19.5261,71600.0
2013-12-02 10:10:00,35.04,35.05,34.93,34.96,181600.0,19.5261,19.5317,19.4648,19.4816,181600.0
2013-12-02 10:15:00,34.97,35.06,34.97,35.03,78900.0,19.4871,19.5373,19.4871,19.5206,78900.0
2013-12-02 10:20:00,35.03,35.11,35.03,35.07,40300.0,19.5206,19.5651,19.5206,19.5429,40300.0
2013-12-02 10:25:00,35.06,35.13,35.04,35.06,62400.0,19.5373,19.5763,19.5261,19.5373,62400.0
2013-12-02 10:30:00,35.07,35.11,35.07,35.09,40800.0,19.5429,19.5651,19.5429,19.554,40800.0
2013-12-02 10:35:00,35.08,35.17,35.08,35.11,50900.0,19.5484,19.5986,19.5484,19.5651,50900.0
2013-12-02 10:40:00,35.11,35.12,35.08,35.09,46300.0,19.5651,19.5707,19.5484,19.554,46300.0
2013-12-02 10:45:00,35.09,35.09,35.01,35.05,48500.0,19.554,19.554,19.5094,19.5317,48500.0
2013-12-02 10:50:00,35.04,35.09,35.01,35.04,50900.0,19.5261,19.554,19.5094,19.5261,50900.0
2013-12-02 10:55:00,35.05,35.12,35.04,35.11,41400.0,19.5317,19.5707,19.5261,19.5651,41400.0
2013-12-02 11:00:00,35.12,35.18,35.12,35.13,83000.0,19.5707,19.6041,19.5707,19.5763,83000.0
2013-12-02 11:05:00,35.13,35.14,35.11,35.14,27800.0,19.5763,19.5819,19.5651,19.5819,27800.0
2013-12-02 11:10:00,35.14,35.22,35.13,35.21,37900.0,19.5819,19.6264,19.5763,19.6209,37900.0
2013-12-02 11:15:00,35.21,35.25,35.18,35.22,73200.0,19.6209,19.6432,19.6041,19.6264,73200.0
2013-12-02 11:20:00,35.21,35.21,35.16,35.18,17700.0,19.6209,19.6209,19.593,19.6041,17700.0
2013-12-02 11:25:00,35.18,35.19,35.17,35.19,21500.0,19.6041,19.6097,19.5986,19.6097,21500.0
2013-12-02 11:30:00,35.19,35.19,35.16,35.16,50700.0,19.6097,19.6097,19.593,19.593,50700.0
2013-12-02 11:35:00,35.16,35.18,35.15,35.16,37000.0,19.593,19.6041,19.5874,19.593,37000.0
2013-12-02 11:40:00,35.16,35.17,35.16,35.16,13600.0,19.593,19.5986,19.593,19.593,13600.0
2013-12-02 11:45:00,35.16,35.16,35.13,35.13,27800.0,19.593,19.593,19.5763,19.5763,27800.0
2013-12-02 11:50:00,35.13,35.15,35.13,35.14,18800.0,19.5763,19.5874,19.5763,19.5819,18800.0
2013-12-02 11:55:00,35.14,35.18,35.14,35.16,46700.0,19.5819,19.6041,19.5819,19.593,46700.0
2013-12-02 12:00:00,35.16,35.17,35.15,35.15,38600.0,19.593,19.5986,19.5874,19.5874,38600.0
2013-12-02 12:05:00,35.15,35.15,35.14,35.15,14500.0,19.5874,19.5874,19.5819,19.5874,14500.0
2013-12-02 12:10:00,35.14,35.17,35.14,35.17,18000.0,19.5819,19.5986,19.5819,19.5986,18000.0
2013-12-02 12:15:00,35.17,35.17,35.15,35.16,39000.0,19.5986,19.5986,19.5874,19.593,39000.0
2013-12-02 12:20:00,35.16,35.17,35.14,35.17,31400.0,19.593,19.5986,19.5819,19.5986,31400.0
2013-12-02 12:25:00,35.16,35.17,35.11,35.16,27500.0,19.593,19.5986,19.5651,19.593,27500.0
2013-12-02 12:30:00,35.17,35.17,35.15,35.16,30300.0,19.5986,19.5986,19.5874,19.593,30300.0
2013-12-02 12:35:00,35.16,35.16,35.14,35.14,12800.0,19.593,19.593,19.5819,19.5819,12800.0
2013-12-02 12:40:00,35.15,35.15,35.12,35.15,27700.0,19.5874,19.5874,19.5707,19.5874,27700.0
2013-12-02 12:45:00,35.14,35.17,35.14,35.17,13700.0,19.5819,19.5986,19.5819,19.5986,13700.0
2013-12-02 12:50:00,35.17,35.2,35.16,35.19,24100.0,19.5986,19.6153,19.593,19.6097,24100.0
2013-12-02 12:55:00,35.19,35.25,35.19,35.24,20500.0,19.6097,19.6432,19.6097,19.6376,20500.0
2013-12-02 13:00:00,35.25,35.26,35.24,35.26,13500.0,19.6432,19.6487,19.6376,19.6487,13500.0
2013-12-02 13:05:00,35.26,35.31,35.25,35.31,12300.0,19.6487,19.6766,19.6432,19.6766,12300.0
2013-12-02 13:10:00,35.3,35.31,35.27,35.29,24000.0,19.671,19.6766,19.6543,19.6654,24000.0
2013-12-02 13:15:00,35.29,35.3,35.26,35.26,19300.0,19.6654,19.671,19.6487,19.6487,19300.0
2013-12-02 13:20:00,35.27,35.29,35.26,35.29,9400.0,19.6543,19.6654,19.6487,19.6654,9400.0
2013-12-02 13:25:00,35.29,35.29,35.27,35.29,16600.0,19.6654,19.6654,19.6543,19.6654,16600.0
2013-12-02 13:30:00,35.3,35.3,35.28,35.29,13300.0,19.671,19.671,19.6599,19.6654,13300.0
2013-12-02 13:35:00,35.29,35.3,35.27,35.27,15700.0,19.6654,19.671,19.6543,19.6543,15700.0
2013-12-02 13:40:00,35.27,35.28,35.25,35.28,13500.0,19.6543,19.6599,19.6432,19.6599,13500.0
2013-12-02 13:45:00,35.28,35.28,35.26,35.27,18100.0,19.6599,19.6599,19.6487,19.6543,18100.0
2013-12-02 13:50:00,35.27,35.27,35.25,35.25,13200.0,19.6543,19.6543,19.6432,19.6432,13200.0
2013-12-02 13:55:00,35.25,35.25,35.2,35.22,26400.0,19.6432,19.6432,19.6153,19.6264,26400.0
2013-12-02 14:00:00,35.23,35.28,35.23,35.27,18800.0,19.632,19.6599,19.632,19.6543,18800.0
2013-12-02 14:05:00,35.27,35.27,35.22,35.22,23900.0,19.6543,19.6543,19.6264,19.6264,23900.0
2013-12-02 14:10:00,35.22,35.25,35.22,35.23,10700.0,19.6264,19.6432,19.6264,19.632,10700.0
2013-12-02 14:15:00,35.22,35.22,35.18,35.18,28300.0,19.6264,19.6264,19.6041,19.6041,28300.0
2013-12-02 14:20:00,35.17,35.2,35.16,35.17,10700.0,19.5986,19.6153,19.593,19.5986,10700.0
2013-12-02 14:25:00,35.18,35.18,35.16,35.18,16600.0,19.6041,19.6041,19.593,19.6041,16600.0
2013-12-02 14:30:00,35.18,35.2,35.18,35.18,14700.0,19.6041,19.6153,19.6041,19.6041,14700.0
2013-12-02 14:35:00,35.18,35.22,35.16,35.2,18900.0,19.6041,19.6264,19.593,19.6153,18900.0
2013-12-02 14:40:00,35.2,35.23,35.19,35.19,15200.0,19.6153,19.632,19.6097,19.6097,15200.0
2013-12-02 14:45:00,35.19,35.21,35.16,35.19,23700.0,19.6097,19.6209,19.593,19.6097,23700.0
2013-12-02 14:50:00,35.19,35.24,35.18,35.24,14100.0,19.6097,19.6376,19.6041,19.6376,14100.0
2013-12-02 14:55:00,35.25,35.28,35.24,35.28,16000.0,19.6432,19.6599,19.6376,19.6599,16000.0
2013-12-02 15:00:00,35.27,35.3,35.26,35.26,22100.0,19.6543,19.671,19.6487,19.6487,22100.0
2013-12-02 15:05:00,35.26,35.27,35.25,35.25,20500.0,19.6487,19.6543,19.6432,19.6432,20500.0
2013-12-02 15:10:00,35.25,35.27,35.24,35.24,20500.0,19.6432,19.6543,19.6376,19.6376,20500.0
2013-12-02 15:15:00,35.25,35.27,35.23,35.24,29600.0,19.6432,19.6543,19.632,19.6376,29600.0
2013-12-02 15:20:00,35.24,35.27,35.23,35.26,51200.0,19.6376,19.6543,19.632,19.6487,51200.0
2013-12-02 15:25:00,35.27,35.28,35.23,35.25,40300.0,19.6543,19.6599,19.632,19.6432,40300.0
2013-12-02 15:30:00,35.25,35.25,35.17,35.17,66100.0,19.6432,19.6432,19.5986,19.5986,66100.0
2013-12-02 15:35:00,35.16,35.18,35.14,35.16,19800.0,19.593,19.6041,19.5819,19.593,19800.0
2013-12-02 15:40:00,35.16,35.18,35.14,35.15,35700.0,19.593,19.6041,19.5819,19.5874,35700.0
2013-12-02 15:45:00,35.14,35.17,35.13,35.15,53100.0,19.5819,19.5986,19.5763,19.5874,53100.0
2013-12-02 15:50:00,35.15,35.16,35.12,35.16,77900.0,19.5874,19.593,19.5707,19.593,77900.0
2013-12-02 15:55:00,35.16,35.2,35.13,35.19,170800.0,19.593,19.6153,19.5763,19.6097,170800.0
2013-12-03 09:30:00,35.11,35.13,35.01,35.07,54900.0,19.5651,19.5763,19.5094,19.5429,54900.0
2013-12-03 09:35:00,35.05,35.1,35.03,35.04,57700.0,19.5317,19.5596,19.5206,19.5261,57700.0
2013-12-03 09:40:00,35.03,35.14,35.03,35.12,32800.0,19.5206,19.5819,19.5206,19.5707,32800.0
2013-12-03 09:45:00,35.11,35.11,35.04,35.11,22900.0,19.5651,19.5651,19.5261,19.5651,22900.0
2013-12-03 09:50:00,35.1,35.11,35.06,35.06,56100.0,19.5596,19.5651,19.5373,19.5373,56100.0
2013-12-03 09:55:00,35.06,35.18,35.05,35.14,32500.0,19.5373,19.6041,19.5317,19.5819,32500.0
2013-12-03 10:00:00,35.15,35.15,35.02,35.06,56100.0,19.5874,19.5874,19.515,19.5373,56100.0
2013-12-03 10:05:00,35.05,35.09,35.02,35.06,71900.0,19.5317,19.554,19.515,19.5373,71900.0
2013-12-03 10:10:00,35.06,35.07,35.0,35.03,61200.0,19.5373,19.5429,19.5038,19.5206,61200.0
2013-12-03 10:15:00,35.03,35.16,35.03,35.12,56000.0,19.5206,19.593,19.5206,19.5707,56000.0
2013-12-03 10:20:00,35.12,35.15,35.09,35.1,39400.0,19.5707,19.5874,19.554,19.5596,39400.0
2013-12-03 10:25:00,35.11,35.15,35.11,35.12,49500.0,19.5651,19.5874,19.5651,19.5707,49500.0
2013-12-03 10:30:00,35.11,35.11,35.07,35.08,32000.0,19.5651,19.5651,19.5429,19.5484,32000.0
2013-12-03 10:35:00,35.07,35.08,35.0,35.0,37900.0,19.5429,19.5484,19.5038,19.5038,37900.0
2013-12-03 10:40:00,35.01,35.02,35.0,35.02,46000.0,19.5094,19.515,19.5038,19.515,46000.0
2013-12-03 10:45:00,35.01,35.06,35.01,35.02,44400.0,19.5094,19.5373,19.5094,19.515,44400.0
2013-12-03 10:50:00,35.03,35.03,34.96,34.97,54300.0,19.5206,19.5206,19.4816,19.4871,54300.0
2013-12-03 10:55:00,34.97,34.98,34.9,34.91,102200.0,19.4871,19.4927,19.4481,19.4537,102200.0
2013-12-03 11:00:00,34.91,34.94,34.89,34.92,85100.0,19.4537,19.4704,19.4425,19.4593,85100.0
2013-12-03 11:05:00,34.91,34.97,34.91,34.94,33500.0,19.4537,19.4871,19.4537,19.4704,33500.0
2013-12-03 11:10:00,34.93,35.0,34.93,35.0,24600.0,19.4648,19.5038,19.4648,19.5038,24600.0
2013-12-03 11:15:00,34.99,35.0,34.97,34.97,23000.0,19.4983,19.5038,19.4871,19.4871,23000.0
2013-12-03 11:20:00,34.97,34.98,34.94,34.98,33000.0,19.4871,19.4927,19.4704,19.4927,33000.0
2013-12-03 11:25:00,34.98,35.0,34.96,34.99,54700.0,19.4927,19.5038,19.4816,19.4983,54700.0
2013-12-03 11:30:00,34.99,35.02,34.96,34.96,36700.0,19.4983,19.515,19.4816,19.4816,36700.0
2013-12-03 11:35:00,34.96,35.02,34.96,35.02,28000.0,19.4816,19.515,19.4816,19.515,28000.0
2013-12-03 11:40:00,35.01,35.02,34.98,35.0,33200.0,19.5094,19.515,19.4927,19.5038,33200.0
2013-12-03 11:45:00,35.01,35.04,35.0,35.04,28500.0,19.5094,19.5261,19.5038,19.5261,28500.0
2013-12-03 11:50:00,35.03,35.04,35.0,35.03,29100.0,19.5206,19.5261,19.5038,19.5206,29100.0
2013-12-03 11:55:00,35.03,35.05,35.03,35.04,12000.0,19.5206,19.5317,19.5206,19.5261,12000.0
2013-12-03 12:00:00,35.05,35.06,35.04,35.06,17700.0,19.5317,19.5373,19.5261,19.5373,17700.0
2013-12-03 12:05:00,35.06,35.1,35.06,35.09,18000.0,19.5373,19.5596,19.5373,19.554,18000.0
2013-12-03 12:10:00,35.1,35.13,35.09,35.11,14900.0,19.5596,19.5763,19.554,19.5651,14900.0
2013-12-03 12:15:00,35.11,35.11,35.07,35.07,21400.0,19.5651,19.5651,19.5429,19.5429,21400.0
2013-12-03 12:20:00,35.08,35.08,35.05,35.05,19100.0,19.5484,19.5484,19.5317,19.5317,19100.0
2013-12-03 12:25:00,35.05,35.06,35.05,35.06,9900.0,19.5317,19.5373,19.5317,19.5373,9900.0
2013-12-03 12:30:00,35.05,35.09,35.04,35.08,23000.0,19.5317,19.554,19.5261,19.5484,23000.0
2013-12-03 12:35:00,35.09,35.1,35.07,35.08,19800.0,19.554,19.5596,19.5429,19.5484,19800.0
2013-12-03 12:40:00,35.09,35.11,35.08,35.09,9700.0,19.554,19.5651,19.5484,19.554,9700.0
2013-12-03 12:45:00,35.1,35.1,35.05,35.05,32600.0,19.5596,19.5596,19.5317,19.5317,32600.0
2013-12-03 12:50:00,35.05,35.06,35.03,35.03,17100.0,19.5317,19.5373,19.5206,19.5206,17100.0
2013-12-03 12:55:00,35.04,35.04,35.0,35.01,57700.0,19.5261,19.5261,19.5038,19.5094,57700.0
2013-12-03 13:00:00,35.02,35.02,34.96,34.96,23200.0,19.515,19.515,19.4816,19.4816,23200.0
2013-12-03 13:05:00,34.97,35.01,34.96,35.01,26700.0,19.4871,19.5094,19.4816,19.5094,26700.0
2013-12-03 13:10:00,35.01,35.03,34.98,35.0,30400.0,19.5094,19.5206,19.4927,19.5038,30400.0
2013-12-03 13:15:00,35.0,35.02,34.99,35.0,19600.0,19.5038,19.515,19.4983,19.5038,19600.0
2013-12-03 13:20:00,35.01,35.02,34.96,34.96,32900.0,19.5094,19.515,19.4816,19.4816,32900.0
2013-12-03 13:25:00,34.96,35.0,34.96,35.0,40800.0,19.4816,19.5038,19.4816,19.5038,40800.0
2013-12-03 13:30:00,35.0,35.01,34.98,34.98,27400.0,19.5038,19.5094,19.4927,19.4927,27400.0
2013-12-03 13:35:00,34.98,35.02,34.97,35.0,43900.0,19.4927,19.515,19.4871,19.5038,43900.0
2013-12-03 13:40:00,35.0,35.0,34.98,35.0,33900.0,19.5038,19.5038,19.4927,19.5038,33900.0
2013-12-03 13:45:00,35.0,35.01,34.99,35.0,28100.0,19.5038,19.5094,19.4983,19.5038,28100.0
2013-12-03 13:50:00,35.0,35.01,34.98,35.0,28600.0,19.5038,19.5094,19.4927,19.5038,28600.0
2013-12-03 13:55:00,34.99,35.01,34.97,34.98,20200.0,19.4983,19.5094,19.4871,19.4927,20200.0
2013-12-03 14:00:00,34.97,35.03,34.97,35.03,48600.0,19.4871,19.5206,19.4871,19.5206,48600.0
2013-12-03 14:05:00,35.02,35.03,34.95,34.95,26500.0,19.515,19.5206,19.476,19.476,26500.0
2013-12-03 14:10:00,34.95,34.99,34.95,34.98,28100.0,19.476,19.4983,19.476,19.4927,28100.0
2013-12-03 14:15:00,34.97,34.98,34.93,34.95,53600.0,19.4871,19.4927,19.4648,19.476,53600.0
2013-12-03 14:20:00,34.95,34.97,34.94,34.95,27100.0,19.476,19.4871,19.4704,19.476,27100.0
2013-12-03 14:25:00,34.95,34.96,34.94,34.96,14500.0,19.476,19.4816,19.4704,19.4816,14500.0
2013-12-03 14:30:00,34.96,34.97,34.94,34.96,28100.0,19.4816,19.4871,19.4704,19.4816,28100.0
2013-12-03 14:35:00,34.96,35.02,34.96,35.02,31400.0,19.4816,19.515,19.4816,19.515,31400.0
2013-12-03 14:40:00,35.02,35.03,35.01,35.02,27600.0,19.515,19.5206,19.5094,19.515,27600.0
2013-12-03 14:45:00,35.02,35.04,35.01,35.03,28100.0,19.515,19.5261,19.5094,19.5206,28100.0
2013-12-03 14:50:00,35.04,35.05,35.02,35.04,27100.0,19.5261,19.5317,19.515,19.5261,27100.0
2013-12-03 14:55:00,35.04,35.04,35.02,35.04,14900.0,19.5261,19.5261,19.515,19.5261,14900.0
2013-12-03 15:00:00,35.04,35.05,35.03,35.05,25900.0,19.5261,19.5317,19.5206,19.5317,25900.0
2013-12-03 15:05:00,35.05,35.07,35.04,35.05,29400.0,19.5317,19.5429,19.5261,19.5317,29400.0
2013-12-03 15:10:00,35.04,35.05,35.01,35.02,34300.0,19.5261,19.5317,19.5094,19.515,34300.0
2013-12-03 15:15:00,35.02,35.02,35.0,35.02,55300.0,19.515,19.515,19.5038,19.515,55300.0
2013-12-03 15:20:00,35.02,35.02,34.99,34.99,38100.0,19.515,19.515,19.4983,19.4983,38100.0
2013-12-03 15:25:00,34.99,35.01,34.98,35.01,37300.0,19.4983,19.5094,19.4927,19.5094,37300.0
2013-12-03 15:30:00,35.0,35.04,34.99,35.0,114800.0,19.5038,19.5261,19.4983,19.5038,114800.0
2013-12-03 15:35:00,35.0,35.03,34.99,35.0,98700.0,19.5038,19.5206,19.4983,19.5038,98700.0
2013-12-03 15:40:00,34.99,35.0,34.98,34.99,67000.0,19.4983,19.5038,19.4927,19.4983,67000.0
2013-12-03 15:45:00,34.99,35.02,34.98,35.01,209500.0,19.4983,19.515,19.4927,19.5094,209500.0
2013-12-03 15:50:00,35.01,35.02,35.0,35.01,105100.0,19.5094,19.515,19.5038,19.5094,105100.0
2013-12-03 15:55:00,35.01,35.04,35.01,35.04,245900.0,19.5094,19.5261,19.5094,19.5261,245900.0
2013-12-04 09:30:00,34.62,34.62,33.26,33.44,1067200.0,19.2921,19.2921,18.5342,18.6345,1067200.0
2013-12-04 09:35:00,33.44,33.44,32.87,33.16,965200.0,18.6345,18.6345,18.3169,18.4785,965200.0
2013-12-04 09:40:00,33.17,33.38,33.0,33.21,489500.0,18.4841,18.6011,18.3893,18.5064,489500.0
2013-12-04 09:45:00,33.23,33.46,33.18,33.4,445300.0,18.5175,18.6457,18.4896,18.6122,445300.0
2013-12-04 09:50:00,33.4,33.44,33.2,33.29,407600.0,18.6122,18.6345,18.5008,18.5509,407600.0
2013-12-04 09:55:00,33.28,33.33,33.09,33.12,251000.0,18.5454,18.5732,18.4395,18.4562,251000.0
2013-12-04 10:00:00,33.11,33.25,33.11,33.18,226000.0,18.4506,18.5287,18.4506,18.4896,226000.0
2013-12-04 10:05:00,33.18,33.34,33.11,33.32,374300.0,18.4896,18.5788,18.4506,18.5677,374300.0
2013-12-04 10:10:00,33.33,33.46,33.22,33.33,380900.0,18.5732,18.6457,18.5119,18.5732,380900.0
2013-12-04 10:15:00,33.34,33.49,33.33,33.49,426300.0,18.5788,18.6624,18.5732,18.6624,426300.0
2013-12-04 10:20:00,33.48,33.58,33.4,33.48,276300.0,18.6568,18.7125,18.6122,18.6568,276300.0
2013-12-04 10:25:00,33.48,33.51,33.45,33.5,255900.0,18.6568,18.6735,18.6401,18.668,255900.0
2013-12-04 10:30:00,33.5,33.53,33.34,33.4,254300.0,18.668,18.6847,18.5788,18.6122,254300.0
2013-12-04 10:35:00,33.4,33.41,33.26,33.29,348500.0,18.6122,18.6178,18.5342,18.5509,348500.0
2013-12-04 10:40:00,33.3,33.3,33.18,33.22,429500.0,18.5565,18.5565,18.4896,18.5119,429500.0
2013-12-04 10:45:00,33.21,33.25,33.18,33.23,332700.0,18.5064,18.5287,18.4896,18.5175,332700.0
2013-12-04 10:50:00,33.24,33.29,33.21,33.28,119800.0,18.5231,18.5509,18.5064,18.5454,119800.0
2013-12-04 10:55:00,33.29,33.39,33.23,33.25,222100.0,18.5509,18.6067,18.5175,18.5287,222100.0
2013-12-04 11:00:00,33.26,33.28,33.15,33.15,195500.0,18.5342,18.5454,18.4729,18.4729,195500.0
2013-12-04 11:05:00,33.16,33.16,32.96,33.0,565700.0,18.4785,18.4785,18.367,18.3893,565700.0
2013-12-04 11:10:00,32.99,33.17,32.92,33.09,383700.0,18.3838,18.4841,18.3448,18.4395,383700.0
2013-12-04 11:15:00,33.1,33.11,33.05,33.11,98000.0,18.4451,18.4506,18.4172,18.4506,98000.0
2013-12-04 11:20:00,33.11,33.2,33.1,33.1,108300.0,18.4506,18.5008,18.4451,18.4451,108300.0
2013-12-04 11:25:00,33.1,33.12,33.05,33.05,131600.0,18.4451,18.4562,18.4172,18.4172,131600.0
2013-12-04 11:30:00,33.05,33.06,32.93,33.0,174400.0,18.4172,18.4228,18.3503,18.3893,174400.0
2013-12-04 11:35:00,32.99,33.04,32.95,33.0,125100.0,18.3838,18.4116,18.3615,18.3893,125100.0
2013-12-04 11:40:00,33.0,33.0,32.95,33.0,99500.0,18.3893,18.3893,18.3615,18.3893,99500.0
2013-12-04 11:45:00,32.99,33.1,32.99,33.0,123800.0,18.3838,18.4451,18.3838,18.3893,123800.0
2013-12-04 11:50:00,33.0,33.06,32.99,33.01,198400.0,18.3893,18.4228,18.3838,18.3949,198400.0
2013-12-04 11:55:00,33.01,33.01,32.92,32.93,173200.0,18.3949,18.3949,18.3448,18.3503,173200.0
2013-12-04 12:00:00,32.93,33.05,32.92,33.05,141100.0,18.3503,18.4172,18.3448,18.4172,141100.0
2013-12-04 12:05:00,33.05,33.15,33.05,33.1,161700.0,18.4172,18.4729,18.4172,18.4451,161700.0
2013-12-04 12:10:00,33.11,33.2,33.08,33.15,240400.0,18.4506,18.5008,18.4339,18.4729,240400.0
2013-12-04 12:15:00,33.16,33.2,33.15,33.16,104800.0,18.4785,18.5008,18.4729,18.4785,104800.0
2013-12-04 12:20:00,33.16,33.2,33.15,33.18,72200.0,18.4785,18.5008,18.4729,18.4896,72200.0
2013-12-04 12:25:00,33.18,33.2,33.14,33.16,182900.0,18.4896,18.5008,18.4674,18.4785,182900.0
2013-12-04 12:30:00,33.17,33.22,33.15,33.18,110000.0,18.4841,18.5119,18.4729,18.4896,110000.0
2013-12-04 12:35:00,33.17,33.2,33.14,33.2,111900.0,18.4841,18.5008,18.4674,18.5008,111900.0
2013-12-04 12:40:00,33.19,33.21,33.16,33.19,100700.0,18.4952,18.5064,18.4785,18.4952,100700.0
2013-12-04 12:45:00,33.19,33.31,33.19,33.28,251300.0,18.4952,18.5621,18.4952,18.5454,251300.0
2013-12-04 12:50:00,33.28,33.32,33.27,33.3,269400.0,18.5454,18.5677,18.5398,18.5565,269400.0
2013-12-04 12:55:00,33.3,33.32,33.22,33.29,93900.0,18.5565,18.5677,18.5119,18.5509,93900.0
2013-12-04 13:00:00,33.3,33.31,33.27,33.3,124000.0,18.5565,18.5621,18.5398,18.5565,124000.0
2013-12-04 13:05:00,33.31,33.32,33.22,33.26,272300.0,18.5621,18.5677,18.5119,18.5342,272300.0
2013-12-04 13:10:00,33.25,33.28,33.17,33.17,137500.0,18.5287,18.5454,18.4841,18.4841,137500.0
2013-12-04 13:15:00,33.17,33.17,33.04,33.11,172500.0,18.4841,18.4841,18.4116,18.4506,172500.0
2013-12-04 13:20:00,33.11,33.11,33.05,33.07,136200.0,18.4506,18.4506,18.4172,18.4283,136200.0
2013-12-04 13:25:00,33.06,33.07,32.94,32.95,352300.0,18.4228,18.4283,18.3559,18.3615,352300.0
2013-12-04 13:30:00,32.96,33.0,32.89,33.0,370200.0,18.367,18.3893,18.328,18.3893,370200.0
2013-12-04 13:35:00,32.99,33.04,32.97,33.02,156600.0,18.3838,18.4116,18.3726,18.4005,156600.0
2013-12-04 13:40:00,33.02,33.02,32.95,32.95,108900.0,18.4005,18.4005,18.3615,18.3615,108900.0
2013-12-04 13:45:00,32.95,32.97,32.9,32.91,130200.0,18.3615,18.3726,18.3336,18.3392,130200.0
2013-12-04 13:50:00,32.91,32.98,32.9,32.96,158300.0,18.3392,18.3782,18.3336,18.367,158300.0
2013-12-04 13:55:00,32.97,33.02,32.95,33.01,124200.0,18.3726,18.4005,18.3615,18.3949,124200.0
2013-12-04 14:00:00,33.02,33.06,32.98,33.01,117900.0,18.4005,18.4228,18.3782,18.3949,117900.0
2013-12-04 14:05:00,33.01,33.11,33.01,33.08,218100.0,18.3949,18.4506,18.3949,18.4339,218100.0
2013-12-04 14:10:00,33.08,33.18,33.07,33.18,111200.0,18.4339,18.4896,18.4283,18.4896,111200.0
2013-12-04 14:15:00,33.17,33.19,33.14,33.17,117600.0,18.4841,18.4952,18.4674,18.4841,117600.0
2013-12-04 14:20:00,33.18,33.19,33.11,33.12,122800.0,18.4896,18.4952,18.4506,18.4562,122800.0
2013-12-04 14:25:00,33.11,33.19,33.11,33.17,187900.0,18.4506,18.4952,18.4506,18.4841,187900.0
2013-12-04 14:30:00,33.18,33.3,33.17,33.3,261700.0,18.4896,18.5565,18.4841,18.5565,261700.0
2013-12-04 14:35:00,33.29,33.31,33.28,33.3,103100.0,18.5509,18.5621,18.5454,18.5565,103100.0
2013-12-04 14:40:00,33.31,33.31,33.29,33.3,70400.0,18.5621,18.5621,18.5509,18.5565,70400.0
2013-12-04 14:45:00,33.3,33.3,33.24,33.25,75600.0,18.5565,18.5565,18.5231,18.5287,75600.0
2013-12-04 14:50:00,33.26,33.31,33.21,33.3,100000.0,18.5342,18.5621,18.5064,18.5565,100000.0
2013-12-04 14:55:00,33.31,33.31,33.27,33.29,73200.0,18.5621,18.5621,18.5398,18.5509,73200.0
2013-12-04 15:00:00,33.29,33.31,33.28,33.29,80300.0,18.5509,18.5621,18.5454,18.5509,80300.0
2013-12-04 15:05:00,33.28,33.34,33.28,33.34,118400.0,18.5454,18.5788,18.5454,18.5788,118400.0
2013-12-04 15:10:00,33.33,33.4,33.33,33.4,130300.0,18.5732,18.6122,18.5732,18.6122,130300.0
2013-12-04 15:15:00,33.4,33.47,33.37,33.37,252400.0,18.6122,18.6512,18.5955,18.5955,252400.0
2013-12-04 15:20:00,33.37,33.43,33.37,33.43,81000.0,18.5955,18.629,18.5955,18.629,81000.0
2013-12-04 15:25:00,33.42,33.43,33.38,33.41,96400.0,18.6234,18.629,18.6011,18.6178,96400.0
2013-12-04 15:30:00,33.42,33.48,33.41,33.46,156900.0,18.6234,18.6568,18.6178,18.6457,156900.0
2013-12-04 15:35:00,33.47,33.47,33.36,33.36,204700.0,18.6512,18.6512,18.5899,18.5899,204700.0
2013-12-04 15:40:00,33.37,33.47,33.36,33.44,203200.0,18.5955,18.6512,18.5899,18.6345,203200.0
2013-12-04 15:45:00,33.44,33.49,33.44,33.49,271800.0,18.6345,18.6624,18.6345,18.6624,271800.0
2013-12-04 15:50:00,33.49,33.49,33.42,33.48,311900.0,18.6624,18.6624,18.6234,18.6568,311900.0
2013-12-04 15:55:00,33.48,33.48,33.43,33.44,460900.0,18.6568,18.6568,18.629,18.6345,460900.0
2013-12-05 09:30:00,33.41,33.44,33.26,33.3,173000.0,18.6178,18.6345,18.5342,18.5565,173000.0
2013-12-05 09:35:00,33.29,33.32,32.99,33.11,175400.0,18.5509,18.5677,18.3838,18.4506,175400.0
2013-12-05 09:40:00,33.11,33.18,33.0,33.02,125000.0,18.4506,18.4896,18.3893,18.4005,125000.0
2013-12-05 09:45:00,33.02,33.08,32.98,33.06,85000.0,18.4005,18.4339,18.3782,18.4228,85000.0
2013-12-05 09:50:00,33.06,33.08,32.91,32.95,160900.0,18.4228,18.4339,18.3392,18.3615,160900.0
2013-12-05 09:55:00,32.95,32.99,32.89,32.98,108800.0,18.3615,18.3838,18.328,18.3782,108800.0
2013-12-05 10:00:00,32.97,33.1,32.93,33.08,218800.0,18.3726,18.4451,18.3503,18.4339,218800.0
2013-12-05 10:05:00,33.07,33.08,32.98,32.98,165000.0,18.4283,18.4339,18.3782,18.3782,165000.0
2013-12-05 10:10:00,32.99,33.1,32.98,33.04,123500.0,18.3838,18.4451,18.3782,18.4116,123500.0
2013-12-05 10:15:00,33.04,33.05,32.98,33.0,111500.0,18.4116,18.4172,18.3782,18.3893,111500.0
2013-12-05 10:20:00,33.0,33.01,32.97,32.98,103600.0,18.3893,18.3949,18.3726,18.3782,103600.0
2013-12-05 10:25:00,32.98,33.0,32.94,33.0,63900.0,18.3782,18.3893,18.3559,18.3893,63900.0
2013-12-05 10:30:00,33.0,33.06,32.98,33.03,270200.0,18.3893,18.4228,18.3782,18.4061,270200.0
2013-12-05 10:35:00,33.03,33.03,32.91,32.94,98100.0,18.4061,18.4061,18.3392,18.3559,98100.0
2013-12-05 10:40:00,32.94,32.95,32.9,32.93,162500.0,18.3559,18.3615,18.3336,18.3503,162500.0
2013-12-05 10:45:00,32.94,33.0,32.92,32.98,175600.0,18.3559,18.3893,18.3448,18.3782,175600.0
2013-12-05 10:50:00,32.99,33.02,32.97,33.01,143500.0,18.3838,18.4005,18.3726,18.3949,143500.0
2013-12-05 10:55:00,33.01,33.02,32.98,33.0,145600.0,18.3949,18.4005,18.3782,18.3893,145600.0
2013-12-05 11:00:00,33.0,33.01,32.94,32.95,142700.0,18.3893,18.3949,18.3559,18.3615,142700.0
2013-12-05 11:05:00,32.95,32.98,32.9,32.98,82300.0,18.3615,18.3782,18.3336,18.3782,82300.0
2013-12-05 11:10:00,32.97,33.0,32.95,32.98,130000.0,18.3726,18.3893,18.3615,18.3782,130000.0
2013-12-05 11:15:00,32.98,33.0,32.97,32.98,54200.0,18.3782,18.3893,18.3726,18.3782,54200.0
2013-12-05 11:20:00,32.98,32.99,32.95,32.96,56200.0,18.3782,18.3838,18.3615,18.367,56200.0
2013-12-05 11:25:00,32.97,32.99,32.95,32.96,55800.0,18.3726,18.3838,18.3615,18.367,55800.0
2013-12-05 11:30:00,32.97,32.98,32.95,32.95,36600.0,18.3726,18.3782,18.3615,18.3615,36600.0
2013-12-05 11:35:00,32.96,32.98,32.87,32.92,188300.0,18.367,18.3782,18.3169,18.3448,188300.0
2013-12-05 11:40:00,32.91,32.93,32.82,32.9,126200.0,18.3392,18.3503,18.289,18.3336,126200.0
2013-12-05 11:45:00,32.9,32.93,32.88,32.92,94700.0,18.3336,18.3503,18.3225,18.3448,94700.0
2013-12-05 11:50:00,32.92,32.94,32.9,32.94,102100.0,18.3448,18.3559,18.3336,18.3559,102100.0
2013-12-05 11:55:00,32.93,32.93,32.89,32.92,132300.0,18.3503,18.3503,18.328,18.3448,132300.0
2013-12-05 12:00:00,32.91,32.93,32.9,32.93,39100.0,18.3392,18.3503,18.3336,18.3503,39100.0
2013-12-05 12:05:00,32.92,32.93,32.85,32.87,116900.0,18.3448,18.3503,18.3058,18.3169,116900.0
2013-12-05 12:10:00,32.88,32.9,32.87,32.89,33600.0,18.3225,18.3336,18.3169,18.328,33600.0
2013-12-05 12:15:00,32.89,32.93,32.88,32.93,85500.0,18.328,18.3503,18.3225,18.3503,85500.0
2013-12-05 12:20:00,32.92,32.93,32.9,32.91,46400.0,18.3448,18.3503,18.3336,18.3392,46400.0
2013-12-05 12:25:00,32.91,32.93,32.89,32.92,69600.0,18.3392,18.3503,18.328,18.3448,69600.0
2013-12-05 12:30:00,32.93,32.94,32.9,32.92,67100.0,18.3503,18.3559,18.3336,18.3448,67100.0
2013-12-05 12:35:00,32.91,32.97,32.9,32.96,150300.0,18.3392,18.3726,18.3336,18.367,150300.0
2013-12-05 12:40:00,32.97,33.0,32.96,32.99,49900.0,18.3726,18.3893,18.367,18.3838,49900.0
2013-12-05 12:45:00,32.99,33.0,32.98,33.0,1016200.0,18.3838,18.3893,18.3782,18.3893,1016200.0
2013-12-05 12:50:00,33.0,33.01,32.99,33.0,961400.0,18.3893,18.3949,18.3838,18.3893,961400.0
2013-12-05 12:55:00,33.0,33.02,32.98,33.02,86400.0,18.3893,18.4005,18.3782,18.4005,86400.0
2013-12-05 13:00:00,33.02,33.05,33.01,33.02,66100.0,18.4005,18.4172,18.3949,18.4005,66100.0
2013-12-05 13:05:00,33.02,33.03,32.99,33.0,122200.0,18.4005,18.4061,18.3838,18.3893,122200.0
2013-12-05 13:10:00,33.01,33.05,33.0,33.02,176000.0,18.3949,18.4172,18.3893,18.4005,176000.0
2013-12-05 13:15:00,33.03,33.03,33.0,33.0,88300.0,18.4061,18.4061,18.3893,18.3893,88300.0
2013-12-05 13:20:00,33.01,33.05,33.0,33.01,61200.0,18.3949,18.4172,18.3893,18.3949,61200.0
2013-12-05 13:25:00,33.01,33.05,33.0,33.04,334800.0,18.3949,18.4172,18.3893,18.4116,334800.0
2013-12-05 13:30:00,33.05,33.05,32.99,33.0,74500.0,18.4172,18.4172,18.3838,18.3893,74500.0
2013-12-05 13:35:00,33.01,33.02,32.94,32.96,100000.0,18.3949,18.4005,18.3559,18.367,100000.0
2013-12-05 13:40:00,32.95,32.97,32.92,32.95,57800.0,18.3615,18.3726,18.3448,18.3615,57800.0
2013-12-05 13:45:00,32.95,32.96,32.92,32.93,52700.0,18.3615,18.367,18.3448,18.3503,52700.0
2013-12-05 13:50:00,32.93,32.93,32.89,32.91,71400.0,18.3503,18.3503,18.328,18.3392,71400.0
2013-12-05 13:55:00,32.9,32.93,32.89,32.93,41500.0,18.3336,18.3503,18.328,18.3503,41500.0
2013-12-05 14:00:00,32.93,32.96,32.9,32.94,52400.0,18.3503,18.367,18.3336,18.3559,52400.0
2013-12-05 14:05:00,32.94,32.98,32.91,32.91,55300.0,18.3559,18.3782,18.3392,18.3392,55300.0
2013-12-05 14:10:00,32.92,32.93,32.9,32.9,65300.0,18.3448,18.3503,18.3336,18.3336,65300.0
2013-12-05 14:15:00,32.9,32.93,32.88,32.93,41400.0,18.3336,18.3503,18.3225,18.3503,41400.0
2013-12-05 14:20:00,32.93,32.93,32.9,32.93,46600.0,18.3503,18.3503,18.3336,18.3503,46600.0
2013-12-05 14:25:00,32.92,32.93,32.89,32.89,59200.0,18.3448,18.3503,18.328,18.328,59200.0
2013-12-05 14:30:00,32.89,32.9,32.88,32.89,64500.0,18.328,18.3336,18.3225,18.328,64500.0
2013-12-05 14:35:00,32.89,32.9,32.88,32.89,48300.0,18.328,18.3336,18.3225,18.328,48300.0
2013-12-05 14:40:00,32.89,32.9,32.87,32.89,64900.0,18.328,18.3336,18.3169,18.328,64900.0
2013-12-05 14:45:00,32.89,32.93,32.89,32.93,122600.0,18.328,18.3503,18.328,18.3503,122600.0
2013-12-05 14:50:00,32.93,32.95,32.9,32.91,55900.0,18.3503,18.3615,18.3336,18.3392,55900.0
2013-12-05 14:55:00,32.9,32.93,32.9,32.93,70500.0,18.3336,18.3503,18.3336,18.3503,70500.0
2013-12-05 15:00:00,32.93,32.95,32.91,32.95,62500.0,18.3503,18.3615,18.3392,18.3615,62500.0
2013-12-05 15:05:00,32.95,32.99,32.94,32.99,66800.0,18.3615,18.3838,18.3559,18.3838,66800.0
2013-12-05 15:10:00,32.98,32.99,32.95,32.98,80500.0,18.3782,18.3838,18.3615,18.3782,80500.0
2013-12-05 15:15:00,32.98,32.98,32.94,32.96,82100.0,18.3782,18.3782,18.3559,18.367,82100.0
2013-12-05 15:20:00,32.96,32.98,32.95,32.97,66900.0,18.367,18.3782,18.3615,18.3726,66900.0
2013-12-05 15:25:00,32.97,33.01,32.97,32.99,50800.0,18.3726,18.3949,18.3726,18.3838,50800.0
2013-12-05 15:30:00,32.99,33.0,32.97,33.0,67400.0,18.3838,18.3893,18.3726,18.3893,67400.0
2013-12-05 15:35:00,33.0,33.02,32.99,32.99,93800.0,18.3893,18.4005,18.3838,18.3838,93800.0
2013-12-05 15:40:00,32.99,33.0,32.97,32.99,120100.0,18.3838,18.3893,18.3726,18.3838,120100.0
2013-12-05 15:45:00,32.98,33.02,32.96,33.02,295700.0,18.3782,18.4005,18.367,18.4005,295700.0
2013-12-05 15:50:00,33.01,33.02,32.95,32.99,210600.0,18.3949,18.4005,18.3615,18.3838,210600.0
2013-12-05 15:55:00,32.99,33.0,32.96,32.98,235000.0,18.3838,18.3893,18.367,18.3782,235000.0
2013-12-06 09:30:00,33.18,33.3,33.05,33.14,158600.0,18.4896,18.5565,18.4172,18.4674,158600.0
2013-12-06 09:35:00,33.16,33.34,33.16,33.32,122400.0,18.4785,18.5788,18.4785,18.5677,122400.0
2013-12-06 09:40:00,33.32,33.33,33.26,33.26,89400.0,18.5677,18.5732,18.5342,18.5342,89400.0
2013-12-06 09:45:00,33.26,33.34,33.25,33.33,121500.0,18.5342,18.5788,18.5287,18.5732,121500.0
2013-12-06 09:50:00,33.33,33.44,33.32,33.43,98200.0,18.5732,18.6345,18.5677,18.629,98200.0
2013-12-06 09:55:00,33.41,33.46,33.36,33.44,108500.0,18.6178,18.6457,18.5899,18.6345,108500.0
2013-12-06 10:00:00,33.45,33.6,33.41,33.6,164300.0,18.6401,18.7237,18.6178,18.7237,164300.0
2013-12-06 10:05:00,33.6,33.66,33.54,33.62,129400.0,18.7237,18.7571,18.6903,18.7348,129400.0
2013-12-06 10:10:00,33.61,33.67,33.57,33.62,63800.0,18.7293,18.7627,18.707,18.7348,63800.0
2013-12-06 10:15:00,33.62,33.76,33.61,33.73,182000.0,18.7348,18.8129,18.7293,18.7961,182000.0
2013-12-06 10:20:00,33.73,33.77,33.63,33.63,214500.0,18.7961,18.8184,18.7404,18.7404,214500.0
2013-12-06 10:25:00,33.62,33.65,33.55,33.58,151600.0,18.7348,18.7516,18.6958,18.7125,151600.0
2013-12-06 10:30:00,33.58,33.63,33.57,33.63,108100.0,18.7125,18.7404,18.707,18.7404,108100.0
2013-12-06 10:35:00,33.62,33.7,33.62,33.62,66600.0,18.7348,18.7794,18.7348,18.7348,66600.0
2013-12-06 10:40:00,33.62,33.64,33.57,33.58,66300.0,18.7348,18.746,18.707,18.7125,66300.0
2013-12-06 10:45:00,33.57,33.59,33.49,33.51,48800.0,18.707,18.7181,18.6624,18.6735,48800.0
2013-12-06 10:50:00,33.51,33.52,33.41,33.41,56300.0,18.6735,18.6791,18.6178,18.6178,56300.0
2013-12-06 10:55:00,33.41,33.41,33.33,33.34,183400.0,18.6178,18.6178,18.5732,18.5788,183400.0
2013-12-06 11:00:00,33.34,33.35,33.3,33.35,319100.0,18.5788,18.5844,18.5565,18.5844,319100.0
2013-12-06 11:05:00,33.34,33.39,33.31,33.33,37000.0,18.5788,18.6067,18.5621,18.5732,37000.0
2013-12-06 11:10:00,33.33,33.39,33.31,33.33,286400.0,18.5732,18.6067,18.5621,18.5732,286400.0
2013-12-06 11:15:00,33.33,33.36,33.26,33.27,85700.0,18.5732,18.5899,18.5342,18.5398,85700.0
2013-12-06 11:20:00,33.27,33.28,33.24,33.26,374800.0,18.5398,18.5454,18.5231,18.5342,374800.0
2013-12-06 11:25:00,33.26,33.27,33.23,33.23,52300.0,18.5342,18.5398,18.5175,18.5175,52300.0
2013-12-06 11:30:00,33.24,33.25,33.21,33.22,67700.0,18.5231,18.5287,18.5064,18.5119,67700.0
2013-12-06 11:35:00,33.21,33.24,33.2,33.22,44900.0,18.5064,18.5231,18.5008,18.5119,44900.0
2013-12-06 11:40:00,33.22,33.24,33.2,33.2,30600.0,18.5119,18.5231,18.5008,18.5008,30600.0
2013-12-06 11:45:00,33.21,33.22,33.18,33.19,70100.0,18.5064,18.5119,18.4896,18.4952,70100.0
2013-12-06 11:50:00,33.18,33.21,33.18,33.19,92600.0,18.4896,18.5064,18.4896,18.4952,92600.0
2013-12-06 11:55:00,33.19,33.21,33.17,33.21,67400.0,18.4952,18.5064,18.4841,18.5064,67400.0
2013-12-06 12:00:00,33.21,33.31,33.2,33.3,74700.0,18.5064,18.5621,18.5008,18.5565,74700.0
2013-12-06 12:05:00,33.3,33.34,33.29,33.33,59900.0,18.5565,18.5788,18.5509,18.5732,59900.0
2013-12-06 12:10:00,33.33,33.39,33.32,33.37,29400.0,18.5732,18.6067,18.5677,18.5955,29400.0
2013-12-06 12:15:00,33.37,33.41,33.35,33.39,38600.0,18.5955,18.6178,18.5844,18.6067,38600.0
2013-12-06 12:20:00,33.39,33.44,33.38,33.43,55100.0,18.6067,18.6345,18.6011,18.629,55100.0
2013-12-06 12:25:00,33.43,33.48,33.43,33.48,46000.0,18.629,18.6568,18.629,18.6568,46000.0
2013-12-06 12:30:00,33.48,33.48,33.42,33.42,951600.0,18.6568,18.6568,18.6234,18.6234,951600.0
2013-12-06 12:35:00,33.43,33.53,33.43,33.5,70300.0,18.629,18.6847,18.629,18.668,70300.0
2013-12-06 12:40:00,33.5,33.57,33.49,33.55,37300.0,18.668,18.707,18.6624,18.6958,37300.0
2013-12-06 12:45:00,33.56,33.59,33.53,33.58,55800.0,18.7014,18.7181,18.6847,18.7125,55800.0
2013-12-06 12:50:00,33.58,33.59,33.52,33.58,24300.0,18.7125,18.7181,18.6791,18.7125,24300.0
2013-12-06 12:55:00,33.57,33.59,33.53,33.54,48400.0,18.707,18.7181,18.6847,18.6903,48400.0
2013-12-06 13:00:00,33.53,33.58,33.51,33.58,54600.0,18.6847,18.7125,18.6735,18.7125,54600.0
2013-12-06 13:05:00,33.58,33.58,33.55,33.56,21900.0,18.7125,18.7125,18.6958,18.7014,21900.0
2013-12-06 13:10:00,33.56,33.59,33.55,33.59,27100.0,18.7014,18.7181,18.6958,18.7181,27100.0
2013-12-06 13:15:00,33.59,33.59,33.53,33.55,27100.0,18.7181,18.7181,18.6847,18.6958,27100.0
2013-12-06 13:20:00,33.55,33.55,33.48,33.5,55300.0,18.6958,18.6958,18.6568,18.668,55300.0
2013-12-06 13:25:00,33.5,33.52,33.49,33.51,37600.0,18.668,18.6791,18.6624,18.6735,37600.0
2013-12-06 13:30:00,33.51,33.56,33.49,33.5,41500.0,18.6735,18.7014,18.6624,18.668,41500.0
2013-12-06 13:35:00,33.5,33.51,33.49,33.5,49100.0,18.668,18.6735,18.6624,18.668,49100.0
2013-12-06 13:40:00,33.5,33.52,33.48,33.52,80400.0,18.668,18.6791,18.6568,18.6791,80400.0
2013-12-06 13:45:00,33.52,33.55,33.52,33.52,22800.0,18.6791,18.6958,18.6791,18.6791,22800.0
2013-12-06 13:50:00,33.53,33.56,33.52,33.55,48000.0,18.6847,18.7014,18.6791,18.6958,48000.0
2013-12-06 13:55:00,33.56,33.58,33.53,33.55,32900.0,18.7014,18.7125,18.6847,18.6958,32900.0
2013-12-06 14:00:00,33.55,33.57,33.53,33.57,46700.0,18.6958,18.707,18.6847,18.707,46700.0
2013-12-06 14:05:00,33.57,33.61,33.57,33.6,47600.0,18.707,18.7293,18.707,18.7237,47600.0
2013-12-06 14:10:00,33.6,33.61,33.56,33.57,37600.0,18.7237,18.7293,18.7014,18.707,37600.0
2013-12-06 14:15:00,33.56,33.6,33.56,33.58,42100.0,18.7014,18.7237,18.7014,18.7125,42100.0
2013-12-06 14:20:00,33.58,33.61,33.58,33.61,34600.0,18.7125,18.7293,18.7125,18.7293,34600.0
2013-12-06 14:25:00,33.61,33.61,33.6,33.6,24400.0,18.7293,18.7293,18.7237,18.7237,24400.0
2013-12-06 14:30:00,33.6,33.62,33.58,33.62,69500.0,18.7237,18.7348,18.7125,18.7348,69500.0
2013-12-06 14:35:00,33.62,33.68,33.62,33.67,33800.0,18.7348,18.7683,18.7348,18.7627,33800.0
2013-12-06 14:40:00,33.68,33.7,33.67,33.69,33000.0,18.7683,18.7794,18.7627,18.7738,33000.0
2013-12-06 14:45:00,33.69,33.69,33.65,33.66,125500.0,18.7738,18.7738,18.7516,18.7571,125500.0
2013-12-06 14:50:00,33.67,33.69,33.67,33.69,28400.0,18.7627,18.7738,18.7627,18.7738,28400.0
2013-12-06 14:55:00,33.69,33.69,33.67,33.67,16600.0,18.7738,18.7738,18.7627,18.7627,16600.0
2013-12-06 15:00:00,33.67,33.68,33.6,33.61,57400.0,18.7627,18.7683,18.7237,18.7293,57400.0
2013-12-06 15:05:00,33.61,33.61,33.58,33.58,40200.0,18.7293,18.7293,18.7125,18.7125,40200.0
2013-12-06 15:10:00,33.58,33.61,33.55,33.61,121300.0,18.7125,18.7293,18.6958,18.7293,121300.0
2013-12-06 15:15:00,33.6,33.61,33.51,33.51,119800.0,18.7237,18.7293,18.6735,18.6735,119800.0
2013-12-06 15:20:00,33.51,33.53,33.49,33.53,69700.0,18.6735,18.6847,18.6624,18.6847,69700.0
2013-12-06 15:25:00,33.53,33.58,33.53,33.56,62100.0,18.6847,18.7125,18.6847,18.7014,62100.0
2013-12-06 15:30:00,33.57,33.6,33.56,33.56,106300.0,18.707,18.7237,18.7014,18.7014,106300.0
2013-12-06 15:35:00,33.56,33.57,33.51,33.54,117300.0,18.7014,18.707,18.6735,18.6903,117300.0
2013-12-06 15:40:00,33.54,33.55,33.5,33.5,81000.0,18.6903,18.6958,18.668,18.668,81000.0
2013-12-06 15:45:00,33.51,33.54,33.5,33.52,179500.0,18.6735,18.6903,18.668,18.6791,179500.0
2013-12-06 15:50:00,33.52,33.57,33.51,33.55,309800.0,18.6791,18.707,18.6735,18.6958,309800.0
2013-12-06 15:55:00,33.56,33.56,33.47,33.5,379100.0,18.7014,18.7014,18.6512,18.668,379100.0
2013-12-09 09:30:00,33.44,33.62,33.44,33.6,123000.0,18.6345,18.7348,18.6345,18.7237,123000.0
2013-12-09 09:35:00,33.59,33.69,33.57,33.68,43000.0,18.7181,18.7738,18.707,18.7683,43000.0
2013-12-09 09:40:00,33.66,33.66,33.54,33.56,68200.0,18.7571,18.7571,18.6903,18.7014,68200.0
2013-12-09 09:45:00,33.57,33.65,33.55,33.63,58500.0,18.707,18.7516,18.6958,18.7404,58500.0
2013-12-09 09:50:00,33.64,33.68,33.62,33.66,50300.0,18.746,18.7683,18.7348,18.7571,50300.0
2013-12-09 09:55:00,33.66,33.71,33.62,33.71,131500.0,18.7571,18.785,18.7348,18.785,131500.0
2013-12-09 10:00:00,33.71,33.76,33.68,33.68,113900.0,18.785,18.8129,18.7683,18.7683,113900.0
2013-12-09 10:05:00,33.68,33.68,33.59,33.6,83600.0,18.7683,18.7683,18.7181,18.7237,83600.0
2013-12-09 10:10:00,33.58,33.62,33.56,33.57,77200.0,18.7125,18.7348,18.7014,18.707,77200.0
2013-12-09 10:15:00,33.57,33.6,33.51,33.51,95500.0,18.707,18.7237,18.6735,18.6735,95500.0
2013-12-09 10:20:00,33.51,33.52,33.46,33.47,104200.0,18.6735,18.6791,18.6457,18.6512,104200.0
2013-12-09 10:25:00,33.48,33.56,33.47,33.55,79600.0,18.6568,18.7014,18.6512,18.6958,79600.0
2013-12-09 10:30:00,33.54,33.57,33.51,33.53,154900.0,18.6903,18.707,18.6735,18.6847,154900.0
2013-12-09 10:35:00,33.53,33.55,33.51,33.52,77300.0,18.6847,18.6958,18.6735,18.6791,77300.0
2013-12-09 10:40:00,33.52,33.53,33.48,33.49,76700.0,18.6791,18.6847,18.6568,18.6624,76700.0
2013-12-09 10:45:00,33.5,33.52,33.44,33.45,257000.0,18.668,18.6791,18.6345,18.6401,257000.0
2013-12-09 10:50:00,33.45,33.47,33.43,33.44,110100.0,18.6401,18.6512,18.629,18.6345,110100.0
2013-12-09 10:55:00,33.43,33.48,33.43,33.47,94800.0,18.629,18.6568,18.629,18.6512,94800.0
2013-12-09 11:00:00,33.46,33.49,33.43,33.43,94800.0,18.6457,18.6624,18.629,18.629,94800.0
2013-12-09 11:05:00,33.44,33.46,33.4,33.4,117400.0,18.6345,18.6457,18.6122,18.6122,117400.0
2013-12-09 11:10:00,33.4,33.41,33.36,33.37,127600.0,18.6122,18.6178,18.5899,18.5955,127600.0
2013-12-09 11:15:00,33.37,33.44,33.37,33.44,93300.0,18.5955,18.6345,18.5955,18.6345,93300.0
2013-12-09 11:20:00,33.43,33.51,33.43,33.5,101100.0,18.629,18.6735,18.629,18.668,101100.0
2013-12-09 11:25:00,33.5,33.55,33.5,33.51,63700.0,18.668,18.6958,18.668,18.6735,63700.0
2013-12-09 11:30:00,33.52,33.53,33.5,33.5,25600.0,18.6791,18.6847,18.668,18.668,25600.0
2013-12-09 11:35:00,33.5,33.5,33.46,33.46,36000.0,18.668,18.668,18.6457,18.6457,36000.0
2013-12-09 11:40:00,33.46,33.47,33.42,33.42,15700.0,18.6457,18.6512,18.6234,18.6234,15700.0
2013-12-09 11:45:00,33.42,33.43,33.35,33.37,32800.0,18.6234,18.629,18.5844,18.5955,32800.0
2013-12-09 11:50:00,33.37,33.44,33.36,33.38,75200.0,18.5955,18.6345,18.5899,18.6011,75200.0
2013-12-09 11:55:00,33.39,33.4,33.37,33.4,23900.0,18.6067,18.6122,18.5955,18.6122,23900.0
2013-12-09 12:00:00,33.39,33.45,33.39,33.44,75800.0,18.6067,18.6401,18.6067,18.6345,75800.0
2013-12-09 12:05:00,33.44,33.45,33.43,33.45,64700.0,18.6345,18.6401,18.629,18.6401,64700.0
2013-12-09 12:10:00,33.45,33.49,33.44,33.49,60200.0,18.6401,18.6624,18.6345,18.6624,60200.0
2013-12-09 12:15:00,33.49,33.5,33.48,33.49,17900.0,18.6624,18.668,18.6568,18.6624,17900.0
2013-12-09 12:20:00,33.49,33.49,33.47,33.49,33000.0,18.6624,18.6624,18.6512,18.6624,33000.0
2013-12-09 12:25:00,33.49,33.51,33.47,33.49,35400.0,18.6624,18.6735,18.6512,18.6624,35400.0
2013-12-09 12:30:00,33.48,33.53,33.48,33.52,30500.0,18.6568,18.6847,18.6568,18.6791,30500.0
2013-12-09 12:35:00,33.53,33.54,33.52,33.54,23600.0,18.6847,18.6903,18.6791,18.6903,23600.0
2013-12-09 12:40:00,33.53,33.55,33.51,33.52,102200.0,18.6847,18.6958,18.6735,18.6791,102200.0
2013-12-09 12:45:00,33.52,33.53,33.51,33.53,60200.0,18.6791,18.6847,18.6735,18.6847,60200.0
2013-12-09 12:50:00,33.53,33.54,33.5,33.51,48000.0,18.6847,18.6903,18.668,18.6735,48000.0
2013-12-09 12:55:00,33.51,33.51,33.49,33.49,31800.0,18.6735,18.6735,18.6624,18.6624,31800.0
2013-12-09 13:00:00,33.5,33.51,33.48,33.5,48300.0,18.668,18.6735,18.6568,18.668,48300.0
2013-12-09 13:05:00,33.5,33.51,33.49,33.5,41400.0,18.668,18.6735,18.6624,18.668,41400.0
2013-12-09 13:10:00,33.51,33.54,33.5,33.53,18100.0,18.6735,18.6903,18.668,18.6847,18100.0
2013-12-09 13:15:00,33.52,33.54,33.52,33.53,16400.0,18.6791,18.6903,18.6791,18.6847,16400.0
2013-12-09 13:20:00,33.52,33.57,33.52,33.55,28600.0,18.6791,18.707,18.6791,18.6958,28600.0
2013-12-09 13:25:00,33.54,33.55,33.53,33.54,33000.0,18.6903,18.6958,18.6847,18.6903,33000.0
2013-12-09 13:30:00,33.54,33.54,33.49,33.5,46400.0,18.6903,18.6903,18.6624,18.668,46400.0
2013-12-09 13:35:00,33.51,33.51,33.44,33.45,73300.0,18.6735,18.6735,18.6345,18.6401,73300.0
2013-12-09 13:40:00,33.45,33.47,33.41,33.41,64400.0,18.6401,18.6512,18.6178,18.6178,64400.0
2013-12-09 13:45:00,33.41,33.42,33.37,33.39,55700.0,18.6178,18.6234,18.5955,18.6067,55700.0
2013-12-09 13:50:00,33.38,33.39,33.34,33.34,39600.0,18.6011,18.6067,18.5788,18.5788,39600.0
2013-12-09 13:55:00,33.34,33.35,33.34,33.35,45300.0,18.5788,18.5844,18.5788,18.5844,45300.0
2013-12-09 14:00:00,33.35,33.35,33.33,33.35,68100.0,18.5844,18.5844,18.5732,18.5844,68100.0
2013-12-09 14:05:00,33.34,33.39,33.34,33.39,92500.0,18.5788,18.6067,18.5788,18.6067,92500.0
2013-12-09 14:10:00,33.39,33.45,33.37,33.39,97600.0,18.6067,18.6401,18.5955,18.6067,97600.0
2013-12-09 14:15:00,33.39,33.4,33.37,33.38,37100.0,18.6067,18.6122,18.5955,18.6011,37100.0
2013-12-09 14:20:00,33.38,33.39,33.36,33.38,58100.0,18.6011,18.6067,18.5899,18.6011,58100.0
2013-12-09 14:25:00,33.38,33.41,33.37,33.4,57900.0,18.6011,18.6178,18.5955,18.6122,57900.0
2013-12-09 14:30:00,33.39,33.4,33.36,33.36,63500.0,18.6067,18.6122,18.5899,18.5899,63500.0
2013-12-09 14:35:00,33.35,33.37,33.32,33.36,47800.0,18.5844,18.5955,18.5677,18.5899,47800.0
2013-12-09 14:40:00,33.36,33.43,33.36,33.43,72400.0,18.5899,18.629,18.5899,18.629,72400.0
2013-12-09 14:45:00,33.43,33.45,33.39,33.39,43100.0,18.629,18.6401,18.6067,18.6067,43100.0
2013-12-09 14:50:00,33.4,33.4,33.31,33.31,77600.0,18.6122,18.6122,18.5621,18.5621,77600.0
2013-12-09 14:55:00,33.3,33.34,33.3,33.33,47000.0,18.5565,18.5788,18.5565,18.5732,47000.0
2013-12-09 15:00:00,33.32,33.36,33.32,33.34,65500.0,18.5677,18.5899,18.5677,18.5788,65500.0
2013-12-09 15:05:00,33.35,33.35,33.33,33.34,61400.0,18.5844,18.5844,18.5732,18.5788,61400.0
2013-12-09 15:10:00,33.34,33.37,33.33,33.37,41200.0,18.5788,18.5955,18.5732,18.5955,41200.0
2013-12-09 15:15:00,33.37,33.38,33.33,33.33,62100.0,18.5955,18.6011,18.5732,18.5732,62100.0
2013-12-09 15:20:00,33.34,33.35,33.3,33.3,80800.0,18.5788,18.5844,18.5565,18.5565,80800.0
2013-12-09 15:25:00,33.3,33.33,33.3,33.32,45500.0,18.5565,18.5732,18.5565,18.5677,45500.0
2013-12-09 15:30:00,33.32,33.33,33.31,33.32,41000.0,18.5677,18.5732,18.5621,18.5677,41000.0
2013-12-09 15:35:00,33.32,33.36,33.31,33.34,72300.0,18.5677,18.5899,18.5621,18.5788,72300.0
2013-12-09 15:40:00,33.35,33.35,33.33,33.34,38800.0,18.5844,18.5844,18.5732,18.5788,38800.0
2013-12-09 15:45:00,33.34,33.4,33.33,33.38,120100.0,18.5788,18.6122,18.5732,18.6011,120100.0
2013-12-09 15:50:00,33.38,33.39,33.33,33.33,83000.0,18.6011,18.6067,18.5732,18.5732,83000.0
2013-12-09 15:55:00,33.34,33.36,33.31,33.36,173400.0,18.5788,18.5899,18.5621,18.5899,173400.0
2013-12-10 09:30:00,33.3,33.35,33.26,33.26,90500.0,18.5565,18.5844,18.5342,18.5342,90500.0
2013-12-10 09:35:00,33.26,33.31,33.19,33.21,77600.0,18.5342,18.5621,18.4952,18.5064,77600.0
2013-12-10 09:40:00,33.2,33.3,33.16,33.27,112400.0,18.5008,18.5565,18.4785,18.5398,112400.0
2013-12-10 09:45:00,33.27,33.28,33.22,33.23,186300.0,18.5398,18.5454,18.5119,18.5175,186300.0
2013-12-10 09:50:00,33.23,33.25,33.22,33.23,157500.0,18.5175,18.5287,18.5119,18.5175,157500.0
2013-12-10 09:55:00,33.23,33.26,33.2,33.25,161500.0,18.5175,18.5342,18.5008,18.5287,161500.0
2013-12-10 10:00:00,33.25,33.26,33.16,33.16,106200.0,18.5287,18.5342,18.4785,18.4785,106200.0
2013-12-10 10:05:00,33.16,33.16,33.09,33.09,180600.0,18.4785,18.4785,18.4395,18.4395,180600.0
2013-12-10 10:10:00,33.09,33.12,33.04,33.04,235000.0,18.4395,18.4562,18.4116,18.4116,235000.0
2013-12-10 10:15:00,33.05,33.05,32.95,32.96,247500.0,18.4172,18.4172,18.3615,18.367,247500.0
2013-12-10 10:20:00,32.97,33.05,32.93,33.01,222100.0,18.3726,18.4172,18.3503,18.3949,222100.0
2013-12-10 10:25:00,33.01,33.03,33.01,33.02,89400.0,18.3949,18.4061,18.3949,18.4005,89400.0
2013-12-10 10:30:00,33.02,33.03,33.01,33.02,101400.0,18.4005,18.4061,18.3949,18.4005,101400.0
2013-12-10 10:35:00,33.02,33.02,32.94,32.94,181000.0,18.4005,18.4005,18.3559,18.3559,181000.0
2013-12-10 10:40:00,32.95,32.95,32.93,32.93,96100.0,18.3615,18.3615,18.3503,18.3503,96100.0
2013-12-10 10:45:00,32.94,32.95,32.93,32.95,136300.0,18.3559,18.3615,18.3503,18.3615,136300.0
2013-12-10 10:50:00,32.95,33.0,32.94,32.99,61300.0,18.3615,18.3893,18.3559,18.3838,61300.0
2013-12-10 10:55:00,33.0,33.01,32.97,33.01,68100.0,18.3893,18.3949,18.3726,18.3949,68100.0
2013-12-10 11:00:00,33.0,33.05,33.0,33.02,68800.0,18.3893,18.4172,18.3893,18.4005,68800.0
2013-12-10 11:05:00,33.02,33.04,33.0,33.03,65700.0,18.4005,18.4116,18.3893,18.4061,65700.0
2013-12-10 11:10:00,33.03,33.11,33.03,33.09,93300.0,18.4061,18.4506,18.4061,18.4395,93300.0
2013-12-10 11:15:00,33.09,33.1,33.08,33.08,45500.0,18.4395,18.4451,18.4339,18.4339,45500.0
2013-12-10 11:20:00,33.08,33.08,33.04,33.05,50300.0,18.4339,18.4339,18.4116,18.4172,50300.0
2013-12-10 11:25:00,33.05,33.05,32.99,32.99,95200.0,18.4172,18.4172,18.3838,18.3838,95200.0
2013-12-10 11:30:00,32.99,33.03,32.99,33.01,119900.0,18.3838,18.4061,18.3838,18.3949,119900.0
2013-12-10 11:35:00,33.02,33.08,33.0,33.08,106400.0,18.4005,18.4339,18.3893,18.4339,106400.0
2013-12-10 11:40:00,33.07,33.13,33.07,33.12,57300.0,18.4283,18.4618,18.4283,18.4562,57300.0
2013-12-10 11:45:00,33.12,33.15,33.1,33.1,80600.0,18.4562,18.4729,18.4451,18.4451,80600.0
2013-12-10 11:50:00,33.11,33.11,33.04,33.05,60400.0,18.4506,18.4506,18.4116,18.4172,60400.0
2013-12-10 11:55:00,33.05,33.06,33.02,33.06,62400.0,18.4172,18.4228,18.4005,18.4228,62400.0
2013-12-10 12:00:00,33.06,33.12,33.03,33.11,98900.0,18.4228,18.4562,18.4061,18.4506,98900.0
2013-12-10 12:05:00,33.11,33.11,33.08,33.09,29200.0,18.4506,18.4506,18.4339,18.4395,29200.0
2013-12-10 12:10:00,33.09,33.11,33.09,33.1,157100.0,18.4395,18.4506,18.4395,18.4451,157100.0
2013-12-10 12:15:00,33.11,33.11,33.09,33.09,36500.0,18.4506,18.4506,18.4395,18.4395,36500.0
2013-12-10 12:20:00,33.09,33.1,33.06,33.06,98700.0,18.4395,18.4451,18.4228,18.4228,98700.0
2013-12-10 12:25:00,33.07,33.07,32.99,33.02,82400.0,18.4283,18.4283,18.3838,18.4005,82400.0
2013-12-10 12:30:00,33.03,33.06,33.03,33.04,57100.0,18.4061,18.4228,18.4061,18.4116,57100.0
2013-12-10 12:35:00,33.04,33.05,33.03,33.05,26200.0,18.4116,18.4172,18.4061,18.4172,26200.0
2013-12-10 12:40:00,33.04,33.06,33.03,33.05,36000.0,18.4116,18.4228,18.4061,18.4172,36000.0
2013-12-10 12:45:00,33.04,33.05,33.03,33.04,20500.0,18.4116,18.4172,18.4061,18.4116,20500.0
2013-12-10 12:50:00,33.04,33.05,33.03,33.04,21000.0,18.4116,18.4172,18.4061,18.4116,21000.0
2013-12-10 12:55:00,33.04,33.05,33.04,33.05,18000.0,18.4116,18.4172,18.4116,18.4172,18000.0
2013-12-10 13:00:00,33.05,33.06,33.03,33.05,52700.0,18.4172,18.4228,18.4061,18.4172,52700.0
2013-12-10 13:05:00,33.05,33.05,33.02,33.04,50600.0,18.4172,18.4172,18.4005,18.4116,50600.0
2013-12-10 13:10:00,33.04,33.05,33.03,33.05,27500.0,18.4116,18.4172,18.4061,18.4172,27500.0
2013-12-10 13:15:00,33.05,33.05,33.03,33.03,21800.0,18.4172,18.4172,18.4061,18.4061,21800.0
2013-12-10 13:20:00,33.03,33.05,33.03,33.04,40200.0,18.4061,18.4172,18.4061,18.4116,40200.0
2013-12-10 13:25:00,33.04,33.05,33.03,33.05,80200.0,18.4116,18.4172,18.4061,18.4172,80200.0
2013-12-10 13:30:00,33.04,33.05,33.03,33.04,24200.0,18.4116,18.4172,18.4061,18.4116,24200.0
2013-12-10 13:35:00,33.04,33.04,33.02,33.03,54900.0,18.4116,18.4116,18.4005,18.4061,54900.0
2013-12-10 13:40:00,33.03,33.04,33.0,33.01,60800.0,18.4061,18.4116,18.3893,18.3949,60800.0
2013-12-10 13:45:00,33.0,33.02,33.0,33.01,53800.0,18.3893,18.4005,18.3893,18.3949,53800.0
2013-12-10 13:50:00,33.01,33.01,32.98,32.99,53500.0,18.3949,18.3949,18.3782,18.3838,53500.0
2013-12-10 13:55:00,32.99,33.0,32.97,32.98,63100.0,18.3838,18.3893,18.3726,18.3782,63100.0
2013-12-10 14:00:00,32.99,33.03,32.98,33.02,81200.0,18.3838,18.4061,18.3782,18.4005,81200.0
2013-12-10 14:05:00,33.02,33.05,33.01,33.05,42400.0,18.4005,18.4172,18.3949,18.4172,42400.0
2013-12-10 14:10:00,33.05,33.05,33.04,33.04,20500.0,18.4172,18.4172,18.4116,18.4116,20500.0
2013-12-10 14:15:00,33.05,33.05,33.02,33.02,77600.0,18.4172,18.4172,18.4005,18.4005,77600.0
2013-12-10 14:20:00,33.02,33.04,33.01,33.03,49100.0,18.4005,18.4116,18.3949,18.4061,49100.0
2013-12-10 14:25:00,33.03,33.03,32.99,33.01,106000.0,18.4061,18.4061,18.3838,18.3949,106000.0
2013-12-10 14:30:00,33.01,33.02,33.0,33.01,62100.0,18.3949,18.4005,18.3893,18.3949,62100.0
2013-12-10 14:35:00,33.01,33.04,33.0,33.0,176300.0,18.3949,18.4116,18.3893,18.3893,176300.0
2013-12-10 14:40:00,33.0,33.02,32.99,33.0,67300.0,18.3893,18.4005,18.3838,18.3893,67300.0
2013-12-10 14:45:00,32.99,33.0,32.98,33.0,50100.0,18.3838,18.3893,18.3782,18.3893,50100.0
2013-12-10 14:50:00,33.0,33.02,32.99,33.0,58400.0,18.3893,18.4005,18.3838,18.3893,58400.0
2013-12-10 14:55:00,33.0,33.04,33.0,33.03,69800.0,18.3893,18.4116,18.3893,18.4061,69800.0
2013-12-10 15:00:00,33.03,33.04,33.01,33.01,79400.0,18.4061,18.4116,18.3949,18.3949,79400.0
2013-12-10 15:05:00,33.01,33.02,32.97,32.97,88400.0,18.3949,18.4005,18.3726,18.3726,88400.0
2013-12-10 15:10:00,32.97,33.02,32.96,33.02,183400.0,18.3726,18.4005,18.367,18.4005,183400.0
2013-12-10 15:15:00,33.03,33.04,33.0,33.0,105800.0,18.4061,18.4116,18.3893,18.3893,105800.0
2013-12-10 15:20:00,33.0,33.01,32.98,32.99,150000.0,18.3893,18.3949,18.3782,18.3838,150000.0
2013-12-10 15:25:00,32.99,33.0,32.98,32.98,133600.0,18.3838,18.3893,18.3782,18.3782,133600.0
2013-12-10 15:30:00,32.99,33.0,32.96,32.97,124300.0,18.3838,18.3893,18.367,18.3726,124300.0
2013-12-10 15:35:00,32.97,32.98,32.95,32.95,146000.0,18.3726,18.3782,18.3615,18.3615,146000.0
2013-12-10 15:40:00,32.95,32.96,32.93,32.94,193100.0,18.3615,18.367,18.3503,18.3559,193100.0
2013-12-10 15:45:00,32.95,32.97,32.91,32.91,340200.0,18.3615,18.3726,18.3392,18.3392,340200.0
2013-12-10 15:50:00,32.92,32.95,32.9,32.93,239000.0,18.3448,18.3615,18.3336,18.3503,239000.0
2013-12-10 15:55:00,32.92,32.94,32.86,32.88,703000.0,18.3448,18.3559,18.3113,18.3225,703000.0
2013-12-11 09:30:00,32.89,32.94,32.65,32.65,248300.0,18.328,18.3559,18.1943,18.1943,248300.0
2013-12-11 09:35:00,32.65,32.66,32.53,32.62,166800.0,18.1943,18.1999,18.1274,18.1776,166800.0
2013-12-11 09:40:00,32.6,32.66,32.6,32.61,89600.0,18.1664,18.1999,18.1664,18.172,89600.0
2013-12-11 09:45:00,32.61,32.7,32.59,32.6,87600.0,18.172,18.2222,18.1609,18.1664,87600.0
2013-12-11 09:50:00,32.6,32.62,32.59,32.59,119100.0,18.1664,18.1776,18.1609,18.1609,119100.0
2013-12-11 09:55:00,32.59,32.65,32.59,32.64,108800.0,18.1609,18.1943,18.1609,18.1887,108800.0
2013-12-11 10:00:00,32.64,32.81,32.63,32.81,352300.0,18.1887,18.2835,18.1832,18.2835,352300.0
2013-12-11 10:05:00,32.82,32.85,32.64,32.64,142000.0,18.289,18.3058,18.1887,18.1887,142000.0
2013-12-11 10:10:00,32.63,32.66,32.61,32.61,66200.0,18.1832,18.1999,18.172,18.172,66200.0
2013-12-11 10:15:00,32.62,32.63,32.58,32.6,83600.0,18.1776,18.1832,18.1553,18.1664,83600.0
2013-12-11 10:20:00,32.6,32.61,32.58,32.6,83000.0,18.1664,18.172,18.1553,18.1664,83000.0
2013-12-11 10:25:00,32.59,32.61,32.58,32.6,86400.0,18.1609,18.172,18.1553,18.1664,86400.0
2013-12-11 10:30:00,32.61,32.61,32.58,32.6,56000.0,18.172,18.172,18.1553,18.1664,56000.0
2013-12-11 10:35:00,32.6,32.62,32.56,32.6,95700.0,18.1664,18.1776,18.1441,18.1664,95700.0
2013-12-11 10:40:00,32.6,32.63,32.59,32.63,90600.0,18.1664,18.1832,18.1609,18.1832,90600.0
2013-12-11 10:45:00,32.62,32.7,32.62,32.69,77400.0,18.1776,18.2222,18.1776,18.2166,77400.0
2013-12-11 10:50:00,32.69,32.72,32.66,32.7,58700.0,18.2166,18.2333,18.1999,18.2222,58700.0
2013-12-11 10:55:00,32.69,32.77,32.69,32.76,85700.0,18.2166,18.2612,18.2166,18.2556,85700.0
2013-12-11 11:00:00,32.76,32.91,32.75,32.9,149200.0,18.2556,18.3392,18.25,18.3336,149200.0
2013-12-11 11:05:00,32.9,32.92,32.87,32.87,195100.0,18.3336,18.3448,18.3169,18.3169,195100.0
2013-12-11 11:10:00,32.87,32.91,32.86,32.88,92400.0,18.3169,18.3392,18.3113,18.3225,92400.0
2013-12-11 11:15:00,32.88,32.89,32.79,32.8,103600.0,18.3225,18.328,18.2723,18.2779,103600.0
2013-12-11 11:20:00,32.8,32.81,32.72,32.75,116000.0,18.2779,18.2835,18.2333,18.25,116000.0
2013-12-11 11:25:00,32.75,32.75,32.69,32.7,48100.0,18.25,18.25,18.2166,18.2222,48100.0
2013-12-11 11:30:00,32.7,32.76,32.69,32.75,77000.0,18.2222,18.2556,18.2166,18.25,77000.0
2013-12-11 11:35:00,32.76,32.76,32.74,32.75,39800.0,18.2556,18.2556,18.2445,18.25,39800.0
2013-12-11 11:40:00,32.74,32.8,32.74,32.8,51600.0,18.2445,18.2779,18.2445,18.2779,51600.0
2013-12-11 11:45:00,32.8,32.8,32.77,32.79,57200.0,18.2779,18.2779,18.2612,18.2723,57200.0
2013-12-11 11:50:00,32.8,32.81,32.77,32.77,58700.0,18.2779,18.2835,18.2612,18.2612,58700.0
2013-12-11 11:55:00,32.77,32.78,32.71,32.73,76600.0,18.2612,18.2667,18.2277,18.2389,76600.0
2013-12-11 12:00:00,32.73,32.8,32.73,32.78,73600.0,18.2389,18.2779,18.2389,18.2667,73600.0
2013-12-11 12:05:00,32.77,32.83,32.77,32.79,76800.0,18.2612,18.2946,18.2612,18.2723,76800.0
2013-12-11 12:10:00,32.8,32.84,32.79,32.82,32600.0,18.2779,18.3002,18.2723,18.289,32600.0
2013-12-11 12:15:00,32.82,32.83,32.72,32.73,49400.0,18.289,18.2946,18.2333,18.2389,49400.0
2013-12-11 12:20:00,32.73,32.75,32.69,32.7,51700.0,18.2389,18.25,18.2166,18.2222,51700.0
2013-12-11 12:25:00,32.7,32.72,32.69,32.71,44000.0,18.2222,18.2333,18.2166,18.2277,44000.0
2013-12-11 12:30:00,32.71,32.75,32.7,32.74,44000.0,18.2277,18.25,18.2222,18.2445,44000.0
2013-12-11 12:35:00,32.75,32.81,32.74,32.79,47100.0,18.25,18.2835,18.2445,18.2723,47100.0
2013-12-11 12:40:00,32.79,32.79,32.69,32.7,49900.0,18.2723,18.2723,18.2166,18.2222,49900.0
2013-12-11 12:45:00,32.69,32.71,32.67,32.67,43000.0,18.2166,18.2277,18.2054,18.2054,43000.0
2013-12-11 12:50:00,32.67,32.7,32.66,32.69,51900.0,18.2054,18.2222,18.1999,18.2166,51900.0
2013-12-11 12:55:00,32.68,32.7,32.66,32.69,56300.0,18.211,18.2222,18.1999,18.2166,56300.0
2013-12-11 13:00:00,32.69,32.7,32.66,32.69,43800.0,18.2166,18.2222,18.1999,18.2166,43800.0
2013-12-11 13:05:00,32.69,32.71,32.68,32.7,49400.0,18.2166,18.2277,18.211,18.2222,49400.0
2013-12-11 13:10:00,32.7,32.71,32.68,32.69,52700.0,18.2222,18.2277,18.211,18.2166,52700.0
2013-12-11 13:15:00,32.69,32.69,32.68,32.69,9800.0,18.2166,18.2166,18.211,18.2166,9800.0
2013-12-11 13:20:00,32.68,32.7,32.67,32.69,34200.0,18.211,18.2222,18.2054,18.2166,34200.0
2013-12-11 13:25:00,32.7,32.71,32.66,32.66,53800.0,18.2222,18.2277,18.1999,18.1999,53800.0
2013-12-11 13:30:00,32.67,32.67,32.63,32.63,32900.0,18.2054,18.2054,18.1832,18.1832,32900.0
2013-12-11 13:35:00,32.64,32.66,32.63,32.65,30900.0,18.1887,18.1999,18.1832,18.1943,30900.0
2013-12-11 13:40:00,32.66,32.69,32.66,32.69,28100.0,18.1999,18.2166,18.1999,18.2166,28100.0
2013-12-11 13:45:00,32.69,32.69,32.6,32.6,79000.0,18.2166,18.2166,18.1664,18.1664,79000.0
2013-12-11 13:50:00,32.61,32.63,32.59,32.61,183800.0,18.172,18.1832,18.1609,18.172,183800.0
2013-12-11 13:55:00,32.61,32.67,32.6,32.66,51200.0,18.172,18.2054,18.1664,18.1999,51200.0
2013-12-11 14:00:00,32.67,32.67,32.63,32.63,29900.0,18.2054,18.2054,18.1832,18.1832,29900.0
2013-12-11 14:05:00,32.63,32.66,32.63,32.65,55200.0,18.1832,18.1999,18.1832,18.1943,55200.0
2013-12-11 14:10:00,32.65,32.65,32.63,32.65,52200.0,18.1943,18.1943,18.1832,18.1943,52200.0
2013-12-11 14:15:00,32.65,32.67,32.64,32.65,50400.0,18.1943,18.2054,18.1887,18.1943,50400.0
2013-12-11 14:20:00,32.65,32.67,32.64,32.67,30800.0,18.1943,18.2054,18.1887,18.2054,30800.0
2013-12-11 14:25:00,32.66,32.69,32.65,32.69,37400.0,18.1999,18.2166,18.1943,18.2166,37400.0
2013-12-11 14:30:00,32.68,32.7,32.66,32.68,42000.0,18.211,18.2222,18.1999,18.211,42000.0
2013-12-11 14:35:00,32.67,32.68,32.67,32.68,13600.0,18.2054,18.211,18.2054,18.211,13600.0
2013-12-11 14:40:00,32.68,32.75,32.67,32.75,66600.0,18.211,18.25,18.2054,18.25,66600.0
2013-12-11 14:45:00,32.75,32.79,32.74,32.79,158300.0,18.25,18.2723,18.2445,18.2723,158300.0
2013-12-11 14:50:00,32.79,32.81,32.78,32.78,53600.0,18.2723,18.2835,18.2667,18.2667,53600.0
2013-12-11 14:55:00,32.79,32.79,32.67,32.69,160800.0,18.2723,18.2723,18.2054,18.2166,160800.0
2013-12-11 15:00:00,32.69,32.74,32.69,32.7,78200.0,18.2166,18.2445,18.2166,18.2222,78200.0
2013-12-11 15:05:00,32.7,32.71,32.67,32.7,37400.0,18.2222,18.2277,18.2054,18.2222,37400.0
2013-12-11 15:10:00,32.69,32.7,32.66,32.67,51300.0,18.2166,18.2222,18.1999,18.2054,51300.0
2013-12-11 15:15:00,32.68,32.69,32.64,32.64,50900.0,18.211,18.2166,18.1887,18.1887,50900.0
2013-12-11 15:20:00,32.64,32.66,32.63,32.66,69600.0,18.1887,18.1999,18.1832,18.1999,69600.0
2013-12-11 15:25:00,32.65,32.66,32.6,32.61,70800.0,18.1943,18.1999,18.1664,18.172,70800.0
2013-12-11 15:30:00,32.62,32.64,32.59,32.6,109500.0,18.1776,18.1887,18.1609,18.1664,109500.0
2013-12-11 15:35:00,32.6,32.61,32.56,32.56,174900.0,18.1664,18.172,18.1441,18.1441,174900.0
2013-12-11 15:40:00,32.56,32.6,32.55,32.57,127200.0,18.1441,18.1664,18.1386,18.1497,127200.0
2013-12-11 15:45:00,32.56,32.57,32.53,32.55,205200.0,18.1441,18.1497,18.1274,18.1386,205200.0
2013-12-11 15:50:00,32.55,32.58,32.55,32.56,153900.0,18.1386,18.1553,18.1386,18.1441,153900.0
2013-12-11 15:55:00,32.56,32.61,32.55,32.59,320100.0,18.1441,18.172,18.1386,18.1609,320100.0
2013-12-12 09:30:00,32.55,32.55,32.38,32.42,166100.0,18.1386,18.1386,18.0438,18.0661,166100.0
2013-12-12 09:35:00,32.43,32.56,32.42,32.5,82000.0,18.0717,18.1441,18.0661,18.1107,82000.0
2013-12-12 09:40:00,32.5,32.51,32.41,32.42,84400.0,18.1107,18.1163,18.0606,18.0661,84400.0
2013-12-12 09:45:00,32.41,32.48,32.36,32.47,85300.0,18.0606,18.0996,18.0327,18.094,85300.0
2013-12-12 09:50:00,32.47,32.52,32.47,32.51,68700.0,18.094,18.1219,18.094,18.1163,68700.0
2013-12-12 09:55:00,32.5,32.51,32.46,32.48,56600.0,18.1107,18.1163,18.0884,18.0996,56600.0
2013-12-12 10:00:00,32.48,32.52,32.47,32.51,79200.0,18.0996,18.1219,18.094,18.1163,79200.0
2013-12-12 10:05:00,32.51,32.52,32.46,32.49,87100.0,18.1163,18.1219,18.0884,18.1051,87100.0
2013-12-12 10:10:00,32.48,32.5,32.41,32.43,81600.0,18.0996,18.1107,18.0606,18.0717,81600.0
2013-12-12 10:15:00,32.43,32.43,32.35,32.35,120500.0,18.0717,18.0717,18.0271,18.0271,120500.0
2013-12-12 10:20:00,32.35,32.36,32.3,32.36,157400.0,18.0271,18.0327,17.9993,18.0327,157400.0
2013-12-12 10:25:00,32.35,32.44,32.34,32.43,108100.0,18.0271,18.0773,18.0216,18.0717,108100.0
2013-12-12 10:30:00,32.43,32.43,32.39,32.41,89800.0,18.0717,18.0717,18.0494,18.0606,89800.0
2013-12-12 10:35:00,32.41,32.46,32.4,32.45,85500.0,18.0606,18.0884,18.055,18.0828,85500.0
2013-12-12 10:40:00,32.46,32.51,32.45,32.5,247500.0,18.0884,18.1163,18.0828,18.1107,247500.0
2013-12-12 10:45:00,32.5,32.55,32.48,32.55,112500.0,18.1107,18.1386,18.0996,18.1386,112500.0
2013-12-12 10:50:00,32.55,32.58,32.53,32.58,74700.0,18.1386,18.1553,18.1274,18.1553,74700.0
2013-12-12 10:55:00,32.58,32.61,32.57,32.61,68900.0,18.1553,18.172,18.1497,18.172,68900.0
2013-12-12 11:00:00,32.6,32.61,32.51,32.51,64300.0,18.1664,18.172,18.1163,18.1163,64300.0
2013-12-12 11:05:00,32.52,32.66,32.51,32.66,507300.0,18.1219,18.1999,18.1163,18.1999,507300.0
2013-12-12 11:10:00,32.66,32.7,32.65,32.68,92700.0,18.1999,18.2222,18.1943,18.211,92700.0
2013-12-12 11:15:00,32.69,32.69,32.62,32.62,75000.0,18.2166,18.2166,18.1776,18.1776,75000.0
2013-12-12 11:20:00,32.62,32.63,32.57,32.58,33000.0,18.1776,18.1832,18.1497,18.1553,33000.0
2013-12-12 11:25:00,32.59,32.61,32.55,32.59,84300.0,18.1609,18.172,18.1386,18.1609,84300.0
2013-12-12 11:30:00,32.59,32.6,32.55,32.58,115900.0,18.1609,18.1664,18.1386,18.1553,115900.0
2013-12-12 11:35:00,32.58,32.58,32.55,32.56,75000.0,18.1553,18.1553,18.1386,18.1441,75000.0
2013-12-12 11:40:00,32.55,32.59,32.54,32.59,68100.0,18.1386,18.1609,18.133,18.1609,68100.0
2013-12-12 11:45:00,32.59,32.59,32.56,32.58,39400.0,18.1609,18.1609,18.1441,18.1553,39400.0
2013-12-12 11:50:00,32.57,32.58,32.55,32.58,38400.0,18.1497,18.1553,18.1386,18.1553,38400.0
2013-12-12 11:55:00,32.57,32.58,32.56,32.57,25400.0,18.1497,18.1553,18.1441,18.1497,25400.0
2013-12-12 12:00:00,32.57,32.58,32.54,32.57,68100.0,18.1497,18.1553,18.133,18.1497,68100.0
2013-12-12 12:05:00,32.57,32.59,32.54,32.55,127000.0,18.1497,18.1609,18.133,18.1386,127000.0
2013-12-12 12:10:00,32.56,32.59,32.55,32.56,37500.0,18.1441,18.1609,18.1386,18.1441,37500.0
2013-12-12 12:15:00,32.55,32.56,32.54,32.56,31600.0,18.1386,18.1441,18.133,18.1441,31600.0
2013-12-12 12:20:00,32.56,32.56,32.52,32.54,67400.0,18.1441,18.1441,18.1219,18.133,67400.0
2013-12-12 12:25:00,32.55,32.61,32.54,32.6,196800.0,18.1386,18.172,18.133,18.1664,196800.0
2013-12-12 12:30:00,32.61,32.61,32.59,32.61,63000.0,18.172,18.172,18.1609,18.172,63000.0
2013-12-12 12:35:00,32.61,32.64,32.61,32.63,33700.0,18.172,18.1887,18.172,18.1832,33700.0
2013-12-12 12:40:00,32.62,32.63,32.6,32.6,37800.0,18.1776,18.1832,18.1664,18.1664,37800.0
2013-12-12 12:45:00,32.6,32.66,32.6,32.65,48300.0,18.1664,18.1999,18.1664,18.1943,48300.0
2013-12-12 12:50:00,32.65,32.66,32.64,32.64,58400.0,18.1943,18.1999,18.1887,18.1887,58400.0
2013-12-12 12:55:00,32.64,32.65,32.62,32.63,22100.0,18.1887,18.1943,18.1776,18.1832,22100.0
2013-12-12 13:00:00,32.64,32.66,32.63,32.64,62200.0,18.1887,18.1999,18.1832,18.1887,62200.0
2013-12-12 13:05:00,32.65,32.65,32.63,32.63,21800.0,18.1943,18.1943,18.1832,18.1832,21800.0
2013-12-12 13:10:00,32.63,32.66,32.63,32.64,32600.0,18.1832,18.1999,18.1832,18.1887,32600.0
2013-12-12 13:15:00,32.65,32.65,32.63,32.64,74600.0,18.1943,18.1943,18.1832,18.1887,74600.0
2013-12-12 13:20:00,32.64,32.65,32.62,32.62,72100.0,18.1887,18.1943,18.1776,18.1776,72100.0
2013-12-12 13:25:00,32.63,32.69,32.62,32.69,365700.0,18.1832,18.2166,18.1776,18.2166,365700.0
2013-12-12 13:30:00,32.68,32.71,32.68,32.7,46100.0,18.211,18.2277,18.211,18.2222,46100.0
2013-12-12 13:35:00,32.71,32.77,32.7,32.74,162400.0,18.2277,18.2612,18.2222,18.2445,162400.0
2013-12-12 13:40:00,32.74,32.81,32.73,32.8,146100.0,18.2445,18.2835,18.2389,18.2779,146100.0
2013-12-12 13:45:00,32.81,32.82,32.81,32.82,37400.0,18.2835,18.289,18.2835,18.289,37400.0
2013-12-12 13:50:00,32.82,32.82,32.77,32.78,59200.0,18.289,18.289,18.2612,18.2667,59200.0
2013-12-12 13:55:00,32.78,32.79,32.77,32.79,46400.0,18.2667,18.2723,18.2612,18.2723,46400.0
2013-12-12 14:00:00,32.78,32.83,32.78,32.83,70200.0,18.2667,18.2946,18.2667,18.2946,70200.0
2013-12-12 14:05:00,32.83,32.9,32.83,32.9,333600.0,18.2946,18.3336,18.2946,18.3336,333600.0
2013-12-12 14:10:00,32.89,32.94,32.88,32.91,67900.0,18.328,18.3559,18.3225,18.3392,67900.0
2013-12-12 14:15:00,32.9,32.91,32.85,32.88,60200.0,18.3336,18.3392,18.3058,18.3225,60200.0
2013-12-12 14:20:00,32.88,32.91,32.87,32.89,49000.0,18.3225,18.3392,18.3169,18.328,49000.0
2013-12-12 14:25:00,32.9,32.92,32.9,32.91,159700.0,18.3336,18.3448,18.3336,18.3392,159700.0
2013-12-12 14:30:00,32.91,32.92,32.91,32.91,125900.0,18.3392,18.3448,18.3392,18.3392,125900.0
2013-12-12 14:35:00,32.92,32.93,32.91,32.93,72800.0,18.3448,18.3503,18.3392,18.3503,72800.0
2013-12-12 14:40:00,32.93,32.95,32.91,32.91,56800.0,18.3503,18.3615,18.3392,18.3392,56800.0
2013-12-12 14:45:00,32.92,32.93,32.91,32.91,58200.0,18.3448,18.3503,18.3392,18.3392,58200.0
2013-12-12 14:50:00,32.92,32.98,32.91,32.97,76300.0,18.3448,18.3782,18.3392,18.3726,76300.0
2013-12-12 14:55:00,32.96,32.98,32.96,32.97,44500.0,18.367,18.3782,18.367,18.3726,44500.0
2013-12-12 15:00:00,32.97,32.97,32.93,32.96,49500.0,18.3726,18.3726,18.3503,18.367,49500.0
2013-12-12 15:05:00,32.96,32.96,32.91,32.94,78700.0,18.367,18.367,18.3392,18.3559,78700.0
2013-12-12 15:10:00,32.94,32.94,32.91,32.91,81900.0,18.3559,18.3559,18.3392,18.3392,81900.0
2013-12-12 15:15:00,32.91,32.94,32.91,32.93,55400.0,18.3392,18.3559,18.3392,18.3503,55400.0
2013-12-12 15:20:00,32.92,32.95,32.92,32.95,62500.0,18.3448,18.3615,18.3448,18.3615,62500.0
2013-12-12 15:25:00,32.95,32.95,32.91,32.91,67600.0,18.3615,18.3615,18.3392,18.3392,67600.0
2013-12-12 15:30:00,32.91,32.94,32.91,32.93,86700.0,18.3392,18.3559,18.3392,18.3503,86700.0
2013-12-12 15:35:00,32.93,32.95,32.91,32.91,244500.0,18.3503,18.3615,18.3392,18.3392,244500.0
2013-12-12 15:40:00,32.91,32.93,32.91,32.91,105000.0,18.3392,18.3503,18.3392,18.3392,105000.0
2013-12-12 15:45:00,32.91,32.93,32.91,32.92,314200.0,18.3392,18.3503,18.3392,18.3448,314200.0
2013-12-12 15:50:00,32.91,32.92,32.91,32.92,121600.0,18.3392,18.3448,18.3392,18.3448,121600.0
2013-12-12 15:55:00,32.91,32.92,32.84,32.88,580800.0,18.3392,18.3448,18.3002,18.3225,580800.0
2013-12-13 09:30:00,32.87,32.95,32.82,32.95,104000.0,18.3169,18.3615,18.289,18.3615,104000.0
2013-12-13 09:35:00,32.94,33.07,32.84,32.88,108900.0,18.3559,18.4283,18.3002,18.3225,108900.0
2013-12-13 09:40:00,32.88,32.88,32.72,32.74,52400.0,18.3225,18.3225,18.2333,18.2445,52400.0
2013-12-13 09:45:00,32.74,32.79,32.73,32.73,53100.0,18.2445,18.2723,18.2389,18.2389,53100.0
2013-12-13 09:50:00,32.74,32.76,32.64,32.67,73600.0,18.2445,18.2556,18.1887,18.2054,73600.0
2013-12-13 09:55:00,32.68,32.73,32.62,32.72,70400.0,18.211,18.2389,18.1776,18.2333,70400.0
2013-12-13 10:00:00,32.72,32.77,32.7,32.76,76200.0,18.2333,18.2612,18.2222,18.2556,76200.0
2013-12-13 10:05:00,32.76,32.79,32.73,32.77,160400.0,18.2556,18.2723,18.2389,18.2612,160400.0
2013-12-13 10:10:00,32.78,32.8,32.75,32.76,52000.0,18.2667,18.2779,18.25,18.2556,52000.0
2013-12-13 10:15:00,32.75,32.76,32.75,32.75,45300.0,18.25,18.2556,18.25,18.25,45300.0
2013-12-13 10:20:00,32.75,32.81,32.74,32.77,155000.0,18.25,18.2835,18.2445,18.2612,155000.0
2013-12-13 10:25:00,32.77,32.79,32.74,32.78,51800.0,18.2612,18.2723,18.2445,18.2667,51800.0
2013-12-13 10:30:00,32.78,32.85,32.77,32.83,94800.0,18.2667,18.3058,18.2612,18.2946,94800.0
2013-12-13 10:35:00,32.83,32.85,32.81,32.84,51700.0,18.2946,18.3058,18.2835,18.3002,51700.0
2013-12-13 10:40:00,32.84,32.84,32.79,32.83,52400.0,18.3002,18.3002,18.2723,18.2946,52400.0
2013-12-13 10:45:00,32.83,32.86,32.82,32.86,44700.0,18.2946,18.3113,18.289,18.3113,44700.0
2013-12-13 10:50:00,32.85,32.89,32.85,32.87,70100.0,18.3058,18.328,18.3058,18.3169,70100.0
2013-12-13 10:55:00,32.87,32.87,32.84,32.84,53700.0,18.3169,18.3169,18.3002,18.3002,53700.0
2013-12-13 11:00:00,32.84,32.86,32.8,32.8,133300.0,18.3002,18.3113,18.2779,18.2779,133300.0
2013-12-13 11:05:00,32.8,32.88,32.8,32.85,77500.0,18.2779,18.3225,18.2779,18.3058,77500.0
2013-12-13 11:10:00,32.84,32.85,32.83,32.84,24800.0,18.3002,18.3058,18.2946,18.3002,24800.0
2013-12-13 11:15:00,32.84,32.88,32.84,32.87,44000.0,18.3002,18.3225,18.3002,18.3169,44000.0
2013-12-13 11:20:00,32.88,32.93,32.87,32.9,81500.0,18.3225,18.3503,18.3169,18.3336,81500.0
2013-12-13 11:25:00,32.89,32.94,32.85,32.85,124500.0,18.328,18.3559,18.3058,18.3058,124500.0
2013-12-13 11:30:00,32.85,32.9,32.85,32.89,55000.0,18.3058,18.3336,18.3058,18.328,55000.0
2013-12-13 11:35:00,32.89,32.89,32.84,32.85,43300.0,18.328,18.328,18.3002,18.3058,43300.0
2013-12-13 11:40:00,32.85,32.88,32.84,32.88,29900.0,18.3058,18.3225,18.3002,18.3225,29900.0
2013-12-13 11:45:00,32.88,32.92,32.87,32.9,47400.0,18.3225,18.3448,18.3169,18.3336,47400.0
2013-12-13 11:50:00,32.9,32.9,32.89,32.9,19900.0,18.3336,18.3336,18.328,18.3336,19900.0
2013-12-13 11:55:00,32.9,32.92,32.89,32.9,168300.0,18.3336,18.3448,18.328,18.3336,168300.0
2013-12-13 12:00:00,32.9,32.91,32.87,32.9,50600.0,18.3336,18.3392,18.3169,18.3336,50600.0
2013-12-13 12:05:00,32.89,32.9,32.87,32.88,33400.0,18.328,18.3336,18.3169,18.3225,33400.0
2013-12-13 12:10:00,32.87,32.88,32.87,32.88,10900.0,18.3169,18.3225,18.3169,18.3225,10900.0
2013-12-13 12:15:00,32.88,32.91,32.87,32.9,39600.0,18.3225,18.3392,18.3169,18.3336,39600.0
2013-12-13 12:20:00,32.9,32.94,32.89,32.93,55800.0,18.3336,18.3559,18.328,18.3503,55800.0
2013-12-13 12:25:00,32.93,32.93,32.89,32.9,65300.0,18.3503,18.3503,18.328,18.3336,65300.0
2013-12-13 12:30:00,32.9,32.91,32.89,32.91,39800.0,18.3336,18.3392,18.328,18.3392,39800.0
2013-12-13 12:35:00,32.91,32.92,32.86,32.88,128300.0,18.3392,18.3448,18.3113,18.3225,128300.0
2013-12-13 12:40:00,32.87,32.88,32.87,32.88,29100.0,18.3169,18.3225,18.3169,18.3225,29100.0
2013-12-13 12:45:00,32.88,32.89,32.86,32.87,42500.0,18.3225,18.328,18.3113,18.3169,42500.0
2013-12-13 12:50:00,32.87,32.87,32.86,32.87,15200.0,18.3169,18.3169,18.3113,18.3169,15200.0
2013-12-13 12:55:00,32.87,32.87,32.8,32.81,40800.0,18.3169,18.3169,18.2779,18.2835,40800.0
2013-12-13 13:00:00,32.8,32.83,32.8,32.83,36000.0,18.2779,18.2946,18.2779,18.2946,36000.0
2013-12-13 13:05:00,32.83,32.83,32.81,32.82,41500.0,18.2946,18.2946,18.2835,18.289,41500.0
2013-12-13 13:10:00,32.83,32.86,32.82,32.86,48900.0,18.2946,18.3113,18.289,18.3113,48900.0
2013-12-13 13:15:00,32.86,32.87,32.85,32.87,95300.0,18.3113,18.3169,18.3058,18.3169,95300.0
2013-12-13 13:20:00,32.87,32.87,32.83,32.83,39200.0,18.3169,18.3169,18.2946,18.2946,39200.0
2013-12-13 13:25:00,32.82,32.87,32.82,32.86,35200.0,18.289,18.3169,18.289,18.3113,35200.0
2013-12-13 13:30:00,32.87,32.9,32.86,32.9,21000.0,18.3169,18.3336,18.3113,18.3336,21000.0
2013-12-13 13:35:00,32.89,32.9,32.87,32.87,30600.0,18.328,18.3336,18.3169,18.3169,30600.0
2013-12-13 13:40:00,32.87,32.89,32.86,32.89,34600.0,18.3169,18.328,18.3113,18.328,34600.0
2013-12-13 13:45:00,32.88,32.89,32.85,32.85,47400.0,18.3225,18.328,18.3058,18.3058,47400.0
2013-12-13 13:50:00,32.86,32.86,32.84,32.84,39400.0,18.3113,18.3113,18.3002,18.3002,39400.0
2013-12-13 13:55:00,32.84,32.86,32.84,32.85,32800.0,18.3002,18.3113,18.3002,18.3058,32800.0
2013-12-13 14:00:00,32.86,32.86,32.84,32.84,43900.0,18.3113,18.3113,18.3002,18.3002,43900.0
2013-12-13 14:05:00,32.84,32.86,32.84,32.85,45000.0,18.3002,18.3113,18.3002,18.3058,45000.0
2013-12-13 14:10:00,32.86,32.86,32.81,32.82,71800.0,18.3113,18.3113,18.2835,18.289,71800.0
2013-12-13 14:15:00,32.81,32.82,32.8,32.8,26500.0,18.2835,18.289,18.2779,18.2779,26500.0
2013-12-13 14:20:00,32.8,32.82,32.8,32.81,38200.0,18.2779,18.289,18.2779,18.2835,38200.0
2013-12-13 14:25:00,32.82,32.83,32.81,32.82,40500.0,18.289,18.2946,18.2835,18.289,40500.0
2013-12-13 14:30:00,32.82,32.85,32.82,32.84,46700.0,18.289,18.3058,18.289,18.3002,46700.0
2013-12-13 14:35:00,32.85,32.85,32.83,32.84,33600.0,18.3058,18.3058,18.2946,18.3002,33600.0
2013-12-13 14:40:00,32.84,32.85,32.83,32.85,25700.0,18.3002,18.3058,18.2946,18.3058,25700.0
2013-12-13 14:45:00,32.85,32.86,32.84,32.86,22300.0,18.3058,18.3113,18.3002,18.3113,22300.0
2013-12-13 14:50:00,32.86,32.86,32.83,32.84,61900.0,18.3113,18.3113,18.2946,18.3002,61900.0
2013-12-13 14:55:00,32.84,32.89,32.83,32.86,65000.0,18.3002,18.328,18.2946,18.3113,65000.0
2013-12-13 15:00:00,32.87,32.89,32.86,32.87,44300.0,18.3169,18.328,18.3113,18.3169,44300.0
2013-12-13 15:05:00,32.87,32.88,32.84,32.85,38300.0,18.3169,18.3225,18.3002,18.3058,38300.0
2013-12-13 15:10:00,32.85,32.87,32.85,32.86,37700.0,18.3058,18.3169,18.3058,18.3113,37700.0
2013-12-13 15:15:00,32.87,32.87,32.86,32.86,52200.0,18.3169,18.3169,18.3113,18.3113,52200.0
2013-12-13 15:20:00,32.86,32.88,32.86,32.88,55600.0,18.3113,18.3225,18.3113,18.3225,55600.0
2013-12-13 15:25:00,32.88,32.91,32.87,32.9,67200.0,18.3225,18.3392,18.3169,18.3336,67200.0
2013-12-13 15:30:00,32.9,32.93,32.88,32.88,112800.0,18.3336,18.3503,18.3225,18.3225,112800.0
2013-12-13 15:35:00,32.88,32.89,32.83,32.86,89500.0,18.3225,18.328,18.2946,18.3113,89500.0
2013-12-13 15:40:00,32.86,32.89,32.85,32.89,54900.0,18.3113,18.328,18.3058,18.328,54900.0
2013-12-13 15:45:00,32.89,32.9,32.87,32.87,146400.0,18.328,18.3336,18.3169,18.3169,146400.0
2013-12-13 15:50:00,32.88,32.88,32.86,32.86,115000.0,18.3225,18.3225,18.3113,18.3113,115000.0
2013-12-13 15:55:00,32.87,32.87,32.83,32.84,227600.0,18.3169,18.3169,18.2946,18.3002,227600.0
2013-12-16 09:30:00,33.02,33.02,32.86,32.93,185400.0,18.4005,18.4005,18.3113,18.3503,185400.0
2013-12-16 09:35:00,32.94,32.96,32.86,32.87,96500.0,18.3559,18.367,18.3113,18.3169,96500.0
2013-12-16 09:40:00,32.88,32.93,32.83,32.83,148400.0,18.3225,18.3503,18.2946,18.2946,148400.0
2013-12-16 09:45:00,32.83,32.87,32.8,32.82,106500.0,18.2946,18.3169,18.2779,18.289,106500.0
2013-12-16 09:50:00,32.82,32.95,32.8,32.9,241000.0,18.289,18.3615,18.2779,18.3336,241000.0
2013-12-16 09:55:00,32.91,32.91,32.73,32.77,147800.0,18.3392,18.3392,18.2389,18.2612,147800.0
2013-12-16 10:00:00,32.77,32.8,32.71,32.79,99600.0,18.2612,18.2779,18.2277,18.2723,99600.0
2013-12-16 10:05:00,32.79,32.8,32.7,32.7,91000.0,18.2723,18.2779,18.2222,18.2222,91000.0
2013-12-16 10:10:00,32.7,32.72,32.65,32.69,209700.0,18.2222,18.2333,18.1943,18.2166,209700.0
2013-12-16 10:15:00,32.69,32.7,32.64,32.64,99300.0,18.2166,18.2222,18.1887,18.1887,99300.0
2013-12-16 10:20:00,32.64,32.66,32.62,32.65,165900.0,18.1887,18.1999,18.1776,18.1943,165900.0
2013-12-16 10:25:00,32.65,32.66,32.63,32.65,91000.0,18.1943,18.1999,18.1832,18.1943,91000.0
2013-12-16 10:30:00,32.65,32.65,32.62,32.63,80500.0,18.1943,18.1943,18.1776,18.1832,80500.0
2013-12-16 10:35:00,32.62,32.66,32.61,32.64,115700.0,18.1776,18.1999,18.172,18.1887,115700.0
2013-12-16 10:40:00,32.64,32.66,32.63,32.66,87400.0,18.1887,18.1999,18.1832,18.1999,87400.0
2013-12-16 10:45:00,32.66,32.67,32.62,32.62,79200.0,18.1999,18.2054,18.1776,18.1776,79200.0
2013-12-16 10:50:00,32.62,32.67,32.62,32.66,57900.0,18.1776,18.2054,18.1776,18.1999,57900.0
2013-12-16 10:55:00,32.66,32.68,32.66,32.68,74300.0,18.1999,18.211,18.1999,18.211,74300.0
2013-12-16 11:00:00,32.68,32.68,32.66,32.66,73500.0,18.211,18.211,18.1999,18.1999,73500.0
2013-12-16 11:05:00,32.66,32.7,32.66,32.67,56100.0,18.1999,18.2222,18.1999,18.2054,56100.0
2013-12-16 11:10:00,32.66,32.73,32.66,32.73,89800.0,18.1999,18.2389,18.1999,18.2389,89800.0
2013-12-16 11:15:00,32.73,32.79,32.73,32.78,124200.0,18.2389,18.2723,18.2389,18.2667,124200.0
2013-12-16 11:20:00,32.79,32.81,32.77,32.79,88100.0,18.2723,18.2835,18.2612,18.2723,88100.0
2013-12-16 11:25:00,32.8,32.8,32.72,32.73,90000.0,18.2779,18.2779,18.2333,18.2389,90000.0
2013-12-16 11:30:00,32.73,32.77,32.69,32.77,57800.0,18.2389,18.2612,18.2166,18.2612,57800.0
2013-12-16 11:35:00,32.77,32.77,32.7,32.71,101400.0,18.2612,18.2612,18.2222,18.2277,101400.0
2013-12-16 11:40:00,32.71,32.72,32.68,32.7,51100.0,18.2277,18.2333,18.211,18.2222,51100.0
2013-12-16 11:45:00,32.7,32.71,32.67,32.69,40100.0,18.2222,18.2277,18.2054,18.2166,40100.0
2013-12-16 11:50:00,32.68,32.69,32.67,32.67,29800.0,18.211,18.2166,18.2054,18.2054,29800.0
2013-12-16 11:55:00,32.68,32.7,32.67,32.69,22400.0,18.211,18.2222,18.2054,18.2166,22400.0
2013-12-16 12:00:00,32.7,32.71,32.68,32.68,37100.0,18.2222,18.2277,18.211,18.211,37100.0
2013-12-16 12:05:00,32.68,32.71,32.67,32.7,72900.0,18.211,18.2277,18.2054,18.2222,72900.0
2013-12-16 12:10:00,32.7,32.71,32.67,32.67,51000.0,18.2222,18.2277,18.2054,18.2054,51000.0
2013-12-16 12:15:00,32.68,32.69,32.67,32.69,52200.0,18.211,18.2166,18.2054,18.2166,52200.0
2013-12-16 12:20:00,32.7,32.7,32.67,32.68,37300.0,18.2222,18.2222,18.2054,18.211,37300.0
2013-12-16 12:25:00,32.67,32.68,32.67,32.67,28800.0,18.2054,18.211,18.2054,18.2054,28800.0
2013-12-16 12:30:00,32.67,32.68,32.66,32.66,39900.0,18.2054,18.211,18.1999,18.1999,39900.0
2013-12-16 12:35:00,32.67,32.7,32.66,32.68,71800.0,18.2054,18.2222,18.1999,18.211,71800.0
2013-12-16 12:40:00,32.68,32.68,32.64,32.64,67700.0,18.211,18.211,18.1887,18.1887,67700.0
2013-12-16 12:45:00,32.64,32.67,32.63,32.67,51700.0,18.1887,18.2054,18.1832,18.2054,51700.0
2013-12-16 12:50:00,32.66,32.67,32.65,32.67,63500.0,18.1999,18.2054,18.1943,18.2054,63500.0
2013-12-16 12:55:00,32.67,32.76,32.66,32.72,137600.0,18.2054,18.2556,18.1999,18.2333,137600.0
2013-12-16 13:00:00,32.72,32.73,32.7,32.7,129700.0,18.2333,18.2389,18.2222,18.2222,129700.0
2013-12-16 13:05:00,32.71,32.75,32.68,32.74,62900.0,18.2277,18.25,18.211,18.2445,62900.0
2013-12-16 13:10:00,32.74,32.75,32.73,32.73,44200.0,18.2445,18.25,18.2389,18.2389,44200.0
2013-12-16 13:15:00,32.73,32.74,32.7,32.7,57100.0,18.2389,18.2445,18.2222,18.2222,57100.0
2013-12-16 13:20:00,32.7,32.7,32.68,32.7,50300.0,18.2222,18.2222,18.211,18.2222,50300.0
2013-12-16 13:25:00,32.7,32.72,32.69,32.7,62400.0,18.2222,18.2333,18.2166,18.2222,62400.0
2013-12-16 13:30:00,32.7,32.71,32.68,32.69,92300.0,18.2222,18.2277,18.211,18.2166,92300.0
2013-12-16 13:35:00,32.69,32.74,32.69,32.74,86600.0,18.2166,18.2445,18.2166,18.2445,86600.0
2013-12-16 13:40:00,32.74,32.74,32.71,32.72,53200.0,18.2445,18.2445,18.2277,18.2333,53200.0
2013-12-16 13:45:00,32.71,32.73,32.71,32.73,47100.0,18.2277,18.2389,18.2277,18.2389,47100.0
2013-12-16 13:50:00,32.73,32.73,32.7,32.7,56300.0,18.2389,18.2389,18.2222,18.2222,56300.0
2013-12-16 13:55:00,32.7,32.72,32.69,32.7,94400.0,18.2222,18.2333,18.2166,18.2222,94400.0
2013-12-16 14:00:00,32.7,32.73,32.69,32.73,45000.0,18.2222,18.2389,18.2166,18.2389,45000.0
2013-12-16 14:05:00,32.73,32.73,32.71,32.73,104800.0,18.2389,18.2389,18.2277,18.2389,104800.0
2013-12-16 14:10:00,32.72,32.73,32.71,32.71,54400.0,18.2333,18.2389,18.2277,18.2277,54400.0
2013-12-16 14:15:00,32.71,32.72,32.67,32.68,80500.0,18.2277,18.2333,18.2054,18.211,80500.0
2013-12-16 14:20:00,32.67,32.69,32.66,32.68,79000.0,18.2054,18.2166,18.1999,18.211,79000.0
2013-12-16 14:25:00,32.68,32.69,32.65,32.67,56600.0,18.211,18.2166,18.1943,18.2054,56600.0
2013-12-16 14:30:00,32.67,32.67,32.65,32.66,48000.0,18.2054,18.2054,18.1943,18.1999,48000.0
2013-12-16 14:35:00,32.66,32.66,32.65,32.66,43700.0,18.1999,18.1999,18.1943,18.1999,43700.0
2013-12-16 14:40:00,32.66,32.66,32.64,32.66,82600.0,18.1999,18.1999,18.1887,18.1999,82600.0
2013-12-16 14:45:00,32.66,32.66,32.64,32.65,48800.0,18.1999,18.1999,18.1887,18.1943,48800.0
2013-12-16 14:50:00,32.65,32.66,32.64,32.65,66200.0,18.1943,18.1999,18.1887,18.1943,66200.0
2013-12-16 14:55:00,32.66,32.66,32.65,32.66,112400.0,18.1999,18.1999,18.1943,18.1999,112400.0
2013-12-16 15:00:00,32.66,32.67,32.64,32.66,177900.0,18.1999,18.2054,18.1887,18.1999,177900.0
2013-12-16 15:05:00,32.67,32.67,32.65,32.65,146900.0,18.2054,18.2054,18.1943,18.1943,146900.0
2013-12-16 15:10:00,32.66,32.66,32.65,32.66,52000.0,18.1999,18.1999,18.1943,18.1999,52000.0
2013-12-16 15:15:00,32.66,32.67,32.64,32.65,105700.0,18.1999,18.2054,18.1887,18.1943,105700.0
2013-12-16 15:20:00,32.64,32.65,32.58,32.6,230400.0,18.1887,18.1943,18.1553,18.1664,230400.0
2013-12-16 15:25:00,32.6,32.62,32.59,32.62,97100.0,18.1664,18.1776,18.1609,18.1776,97100.0
2013-12-16 15:30:00,32.62,32.66,32.61,32.65,224700.0,18.1776,18.1999,18.172,18.1943,224700.0
2013-12-16 15:35:00,32.66,32.69,32.65,32.67,209300.0,18.1999,18.2166,18.1943,18.2054,209300.0
2013-12-16 15:40:00,32.67,32.7,32.65,32.69,255700.0,18.2054,18.2222,18.1943,18.2166,255700.0
2013-12-16 15:45:00,32.68,32.7,32.67,32.7,243500.0,18.211,18.2222,18.2054,18.2222,243500.0
2013-12-16 15:50:00,32.7,32.72,32.68,32.69,213300.0,18.2222,18.2333,18.211,18.2166,213300.0
2013-12-16 15:55:00,32.68,32.7,32.68,32.69,279000.0,18.211,18.2222,18.211,18.2166,279000.0
2013-12-17 09:30:00,32.68,32.84,32.62,32.83,110200.0,18.211,18.3002,18.1776,18.2946,110200.0
2013-12-17 09:35:00,32.82,32.91,32.79,32.9,148800.0,18.289,18.3392,18.2723,18.3336,148800.0
2013-12-17 09:40:00,32.89,32.9,32.78,32.79,178900.0,18.328,18.3336,18.2667,18.2723,178900.0
2013-12-17 09:45:00,32.79,32.82,32.74,32.78,115200.0,18.2723,18.289,18.2445,18.2667,115200.0
2013-12-17 09:50:00,32.78,32.78,32.71,32.71,64400.0,18.2667,18.2667,18.2277,18.2277,64400.0
2013-12-17 09:55:00,32.72,32.72,32.69,32.72,66500.0,18.2333,18.2333,18.2166,18.2333,66500.0
2013-12-17 10:00:00,32.71,32.78,32.71,32.74,123800.0,18.2277,18.2667,18.2277,18.2445,123800.0
2013-12-17 10:05:00,32.73,32.74,32.66,32.73,141600.0,18.2389,18.2445,18.1999,18.2389,141600.0
2013-12-17 10:10:00,32.73,32.79,32.72,32.79,113500.0,18.2389,18.2723,18.2333,18.2723,113500.0
2013-12-17 10:15:00,32.79,32.8,32.76,32.77,127100.0,18.2723,18.2779,18.2556,18.2612,127100.0
2013-12-17 10:20:00,32.77,32.83,32.76,32.82,143300.0,18.2612,18.2946,18.2556,18.289,143300.0
2013-12-17 10:25:00,32.83,32.86,32.82,32.84,176000.0,18.2946,18.3113,18.289,18.3002,176000.0
2013-12-17 10:30:00,32.83,32.84,32.8,32.81,59900.0,18.2946,18.3002,18.2779,18.2835,59900.0
2013-12-17 10:35:00,32.82,32.86,32.81,32.85,104100.0,18.289,18.3113,18.2835,18.3058,104100.0
2013-12-17 10:40:00,32.86,32.9,32.86,32.89,64300.0,18.3113,18.3336,18.3113,18.328,64300.0
2013-12-17 10:45:00,32.9,32.91,32.88,32.91,127800.0,18.3336,18.3392,18.3225,18.3392,127800.0
2013-12-17 10:50:00,32.91,32.94,32.9,32.92,130600.0,18.3392,18.3559,18.3336,18.3448,130600.0
2013-12-17 10:55:00,32.92,32.96,32.92,32.96,80100.0,18.3448,18.367,18.3448,18.367,80100.0
2013-12-17 11:00:00,32.96,32.96,32.91,32.93,96200.0,18.367,18.367,18.3392,18.3503,96200.0
2013-12-17 11:05:00,32.94,32.98,32.93,32.97,96600.0,18.3559,18.3782,18.3503,18.3726,96600.0
2013-12-17 11:10:00,32.97,32.98,32.95,32.95,72900.0,18.3726,18.3782,18.3615,18.3615,72900.0
2013-12-17 11:15:00,32.95,32.96,32.89,32.89,74500.0,18.3615,18.367,18.328,18.328,74500.0
2013-12-17 11:20:00,32.89,32.91,32.87,32.89,258200.0,18.328,18.3392,18.3169,18.328,258200.0
2013-12-17 11:25:00,32.9,32.9,32.83,32.84,101900.0,18.3336,18.3336,18.2946,18.3002,101900.0
2013-12-17 11:30:00,32.84,32.86,32.83,32.86,42400.0,18.3002,18.3113,18.2946,18.3113,42400.0
2013-12-17 11:35:00,32.86,32.89,32.85,32.87,49000.0,18.3113,18.328,18.3058,18.3169,49000.0
2013-12-17 11:40:00,32.88,32.9,32.87,32.89,107400.0,18.3225,18.3336,18.3169,18.328,107400.0
2013-12-17 11:45:00,32.9,32.9,32.88,32.9,82500.0,18.3336,18.3336,18.3225,18.3336,82500.0
2013-12-17 11:50:00,32.89,32.9,32.84,32.87,178300.0,18.328,18.3336,18.3002,18.3169,178300.0
2013-12-17 11:55:00,32.87,32.89,32.86,32.89,156400.0,18.3169,18.328,18.3113,18.328,156400.0
2013-12-17 12:00:00,32.88,32.91,32.88,32.9,126900.0,18.3225,18.3392,18.3225,18.3336,126900.0
2013-12-17 12:05:00,32.9,32.91,32.89,32.91,44900.0,18.3336,18.3392,18.328,18.3392,44900.0
2013-12-17 12:10:00,32.9,32.95,32.9,32.95,73600.0,18.3336,18.3615,18.3336,18.3615,73600.0
2013-12-17 12:15:00,32.94,32.95,32.93,32.94,45800.0,18.3559,18.3615,18.3503,18.3559,45800.0
2013-12-17 12:20:00,32.95,32.95,32.94,32.94,26200.0,18.3615,18.3615,18.3559,18.3559,26200.0
2013-12-17 12:25:00,32.95,32.97,32.94,32.97,43300.0,18.3615,18.3726,18.3559,18.3726,43300.0
2013-12-17 12:30:00,32.97,32.97,32.95,32.97,73900.0,18.3726,18.3726,18.3615,18.3726,73900.0
2013-12-17 12:35:00,32.97,32.98,32.97,32.97,40900.0,18.3726,18.3782,18.3726,18.3726,40900.0
2013-12-17 12:40:00,32.97,33.0,32.97,32.99,60700.0,18.3726,18.3893,18.3726,18.3838,60700.0
2013-12-17 12:45:00,33.0,33.0,32.98,32.99,57800.0,18.3893,18.3893,18.3782,18.3838,57800.0
2013-12-17 12:50:00,32.99,33.0,32.98,33.0,33600.0,18.3838,18.3893,18.3782,18.3893,33600.0
2013-12-17 12:55:00,33.0,33.04,32.99,33.04,88900.0,18.3893,18.4116,18.3838,18.4116,88900.0
2013-12-17 13:00:00,33.03,33.04,33.03,33.04,37500.0,18.4061,18.4116,18.4061,18.4116,37500.0
2013-12-17 13:05:00,33.04,33.08,33.04,33.08,90000.0,18.4116,18.4339,18.4116,18.4339,90000.0
2013-12-17 13:10:00,33.08,33.08,33.06,33.06,52300.0,18.4339,18.4339,18.4228,18.4228,52300.0
2013-12-17 13:15:00,33.07,33.08,33.05,33.06,110000.0,18.4283,18.4339,18.4172,18.4228,110000.0
2013-12-17 13:20:00,33.05,33.1,33.05,33.07,121400.0,18.4172,18.4451,18.4172,18.4283,121400.0
2013-12-17 13:25:00,33.08,33.08,33.06,33.07,70300.0,18.4339,18.4339,18.4228,18.4283,70300.0
2013-12-17 13:30:00,33.07,33.1,33.06,33.09,280700.0,18.4283,18.4451,18.4228,18.4395,280700.0
2013-12-17 13:35:00,33.09,33.24,33.09,33.23,268700.0,18.4395,18.5231,18.4395,18.5175,268700.0
2013-12-17 13:40:00,33.23,33.32,33.22,33.32,132100.0,18.5175,18.5677,18.5119,18.5677,132100.0
2013-12-17 13:45:00,33.31,33.39,33.3,33.39,170100.0,18.5621,18.6067,18.5565,18.6067,170100.0
2013-12-17 13:50:00,33.39,33.4,33.28,33.37,220300.0,18.6067,18.6122,18.5454,18.5955,220300.0
2013-12-17 13:55:00,33.37,33.48,33.37,33.47,154600.0,18.5955,18.6568,18.5955,18.6512,154600.0
2013-12-17 14:00:00,33.47,33.54,33.44,33.48,250200.0,18.6512,18.6903,18.6345,18.6568,250200.0
2013-12-17 14:05:00,33.48,33.5,33.4,33.5,145000.0,18.6568,18.668,18.6122,18.668,145000.0
2013-12-17 14:10:00,33.5,33.55,33.47,33.49,155700.0,18.668,18.6958,18.6512,18.6624,155700.0
2013-12-17 14:15:00,33.49,33.5,33.37,33.41,104100.0,18.6624,18.668,18.5955,18.6178,104100.0
2013-12-17 14:20:00,33.42,33.45,33.39,33.4,117100.0,18.6234,18.6401,18.6067,18.6122,117100.0
2013-12-17 14:25:00,33.41,33.43,33.35,33.38,192900.0,18.6178,18.629,18.5844,18.6011,192900.0
2013-12-17 14:30:00,33.38,33.42,33.35,33.4,132200.0,18.6011,18.6234,18.5844,18.6122,132200.0
2013-12-17 14:35:00,33.4,33.41,33.32,33.33,138900.0,18.6122,18.6178,18.5677,18.5732,138900.0
2013-12-17 14:40:00,33.33,33.35,33.32,33.33,84600.0,18.5732,18.5844,18.5677,18.5732,84600.0
2013-12-17 14:45:00,33.32,33.35,33.29,33.35,87100.0,18.5677,18.5844,18.5509,18.5844,87100.0
2013-12-17 14:50:00,33.35,33.38,33.35,33.38,76000.0,18.5844,18.6011,18.5844,18.6011,76000.0
2013-12-17 14:55:00,33.38,33.38,33.3,33.34,95000.0,18.6011,18.6011,18.5565,18.5788,95000.0
2013-12-17 15:00:00,33.35,33.37,33.34,33.36,43300.0,18.5844,18.5955,18.5788,18.5899,43300.0
2013-12-17 15:05:00,33.37,33.52,33.36,33.52,201600.0,18.5955,18.6791,18.5899,18.6791,201600.0
2013-12-17 15:10:00,33.52,33.53,33.47,33.52,145200.0,18.6791,18.6847,18.6512,18.6791,145200.0
2013-12-17 15:15:00,33.52,33.6,33.51,33.54,233000.0,18.6791,18.7237,18.6735,18.6903,233000.0
2013-12-17 15:20:00,33.54,33.57,33.51,33.55,105400.0,18.6903,18.707,18.6735,18.6958,105400.0
2013-12-17 15:25:00,33.56,33.56,33.46,33.47,241900.0,18.7014,18.7014,18.6457,18.6512,241900.0
2013-12-17 15:30:00,33.47,33.49,33.45,33.46,214100.0,18.6512,18.6624,18.6401,18.6457,214100.0
2013-12-17 15:35:00,33.45,33.45,33.41,33.43,120800.0,18.6401,18.6401,18.6178,18.629,120800.0
2013-12-17 15:40:00,33.43,33.43,33.42,33.43,115400.0,18.629,18.629,18.6234,18.629,115400.0
2013-12-17 15:45:00,33.43,33.43,33.34,33.4,448000.0,18.629,18.629,18.5788,18.6122,448000.0
2013-12-17 15:50:00,33.4,33.47,33.4,33.43,338300.0,18.6122,18.6512,18.6122,18.629,338300.0
2013-12-17 15:55:00,33.43,33.47,33.43,33.44,504300.0,18.629,18.6512,18.629,18.6345,504300.0
2013-12-18 09:30:00,33.54,33.64,33.45,33.52,147000.0,18.6903,18.746,18.6401,18.6791,147000.0
2013-12-18 09:35:00,33.53,33.79,33.52,33.78,135400.0,18.6847,18.8296,18.6791,18.824,135400.0
2013-12-18 09:40:00,33.77,33.92,33.74,33.87,247500.0,18.8184,18.902,18.8017,18.8741,247500.0
2013-12-18 09:45:00,33.87,33.93,33.84,33.84,225500.0,18.8741,18.9076,18.8574,18.8574,225500.0
2013-12-18 09:50:00,33.85,33.9,33.79,33.89,170600.0,18.863,18.8909,18.8296,18.8853,170600.0
2013-12-18 09:55:00,33.9,33.9,33.82,33.85,129300.0,18.8909,18.8909,18.8463,18.863,129300.0
2013-12-18 10:00:00,33.84,33.89,33.81,33.88,95100.0,18.8574,18.8853,18.8407,18.8797,95100.0
2013-12-18 10:05:00,33.88,33.88,33.86,33.87,73300.0,18.8797,18.8797,18.8686,18.8741,73300.0
2013-12-18 10:10:00,33.88,33.97,33.86,33.95,238500.0,18.8797,18.9299,18.8686,18.9187,238500.0
2013-12-18 10:15:00,33.96,33.96,33.91,33.91,103800.0,18.9243,18.9243,18.8964,18.8964,103800.0
2013-12-18 10:20:00,33.91,33.96,33.91,33.92,136000.0,18.8964,18.9243,18.8964,18.902,136000.0
2013-12-18 10:25:00,33.93,33.96,33.92,33.94,74600.0,18.9076,18.9243,18.902,18.9132,74600.0
2013-12-18 10:30:00,33.94,33.97,33.92,33.96,80700.0,18.9132,18.9299,18.902,18.9243,80700.0
2013-12-18 10:35:00,33.97,34.0,33.96,33.98,144800.0,18.9299,18.9466,18.9243,18.9354,144800.0
2013-12-18 10:40:00,33.98,33.99,33.98,33.99,69400.0,18.9354,18.941,18.9354,18.941,69400.0
2013-12-18 10:45:00,33.99,34.03,33.86,33.9,339500.0,18.941,18.9633,18.8686,18.8909,339500.0
2013-12-18 10:50:00,33.9,33.93,33.86,33.9,87000.0,18.8909,18.9076,18.8686,18.8909,87000.0
2013-12-18 10:55:00,33.91,33.93,33.9,33.91,73200.0,18.8964,18.9076,18.8909,18.8964,73200.0
2013-12-18 11:00:00,33.91,33.98,33.9,33.98,64600.0,18.8964,18.9354,18.8909,18.9354,64600.0
2013-12-18 11:05:00,33.98,34.04,33.95,34.02,113800.0,18.9354,18.9689,18.9187,18.9577,113800.0
2013-12-18 11:10:00,34.02,34.05,33.95,33.96,84700.0,18.9577,18.9745,18.9187,18.9243,84700.0
2013-12-18 11:15:00,33.95,33.95,33.9,33.91,58400.0,18.9187,18.9187,18.8909,18.8964,58400.0
2013-12-18 11:20:00,33.9,34.01,33.9,33.98,132100.0,18.8909,18.9522,18.8909,18.9354,132100.0
2013-12-18 11:25:00,33.98,34.01,33.96,34.01,104300.0,18.9354,18.9522,18.9243,18.9522,104300.0
2013-12-18 11:30:00,34.01,34.05,33.99,34.04,78000.0,18.9522,18.9745,18.941,18.9689,78000.0
2013-12-18 11:35:00,34.04,34.05,34.03,34.04,63400.0,18.9689,18.9745,18.9633,18.9689,63400.0
2013-12-18 11:40:00,34.04,34.09,34.04,34.07,257900.0,18.9689,18.9967,18.9689,18.9856,257900.0
2013-12-18 11:45:00,34.07,34.08,34.04,34.08,163200.0,18.9856,18.9912,18.9689,18.9912,163200.0
2013-12-18 11:50:00,34.08,34.1,34.07,34.09,332100.0,18.9912,19.0023,18.9856,18.9967,332100.0
2013-12-18 11:55:00,34.09,34.14,34.04,34.07,137600.0,18.9967,19.0246,18.9689,18.9856,137600.0
2013-12-18 12:00:00,34.06,34.07,34.0,34.07,94800.0,18.98,18.9856,18.9466,18.9856,94800.0
2013-12-18 12:05:00,34.06,34.07,33.99,34.0,81900.0,18.98,18.9856,18.941,18.9466,81900.0
2013-12-18 12:10:00,33.99,34.03,33.99,34.01,51700.0,18.941,18.9633,18.941,18.9522,51700.0
2013-12-18 12:15:00,34.01,34.03,33.96,33.96,160600.0,18.9522,18.9633,18.9243,18.9243,160600.0
2013-12-18 12:20:00,33.97,33.97,33.92,33.93,87000.0,18.9299,18.9299,18.902,18.9076,87000.0
2013-12-18 12:25:00,33.93,33.94,33.87,33.91,119600.0,18.9076,18.9132,18.8741,18.8964,119600.0
2013-12-18 12:30:00,33.92,33.92,33.8,33.8,155300.0,18.902,18.902,18.8351,18.8351,155300.0
2013-12-18 12:35:00,33.8,33.84,33.79,33.8,87200.0,18.8351,18.8574,18.8296,18.8351,87200.0
2013-12-18 12:40:00,33.8,33.81,33.77,33.77,59700.0,18.8351,18.8407,18.8184,18.8184,59700.0
2013-12-18 12:45:00,33.77,33.78,33.68,33.73,127800.0,18.8184,18.824,18.7683,18.7961,127800.0
2013-12-18 12:50:00,33.72,33.8,33.72,33.79,118400.0,18.7906,18.8351,18.7906,18.8296,118400.0
2013-12-18 12:55:00,33.79,33.79,33.75,33.76,100500.0,18.8296,18.8296,18.8073,18.8129,100500.0
2013-12-18 13:00:00,33.76,33.77,33.73,33.76,129000.0,18.8129,18.8184,18.7961,18.8129,129000.0
2013-12-18 13:05:00,33.76,33.8,33.76,33.77,74200.0,18.8129,18.8351,18.8129,18.8184,74200.0
2013-12-18 13:10:00,33.77,33.78,33.67,33.69,122100.0,18.8184,18.824,18.7627,18.7738,122100.0
2013-12-18 13:15:00,33.69,33.69,33.66,33.68,75000.0,18.7738,18.7738,18.7571,18.7683,75000.0
2013-12-18 13:20:00,33.67,33.72,33.66,33.72,83400.0,18.7627,18.7906,18.7571,18.7906,83400.0
2013-12-18 13:25:00,33.72,33.76,33.72,33.76,122800.0,18.7906,18.8129,18.7906,18.8129,122800.0
2013-12-18 13:30:00,33.76,33.79,33.74,33.78,38200.0,18.8129,18.8296,18.8017,18.824,38200.0
2013-12-18 13:35:00,33.78,33.84,33.78,33.83,107300.0,18.824,18.8574,18.824,18.8519,107300.0
2013-12-18 13:40:00,33.84,33.92,33.84,33.88,120000.0,18.8574,18.902,18.8574,18.8797,120000.0
2013-12-18 13:45:00,33.89,33.89,33.84,33.88,142400.0,18.8853,18.8853,18.8574,18.8797,142400.0
2013-12-18 13:50:00,33.89,33.89,33.8,33.83,98200.0,18.8853,18.8853,18.8351,18.8519,98200.0
2013-12-18 13:55:00,33.83,34.01,33.81,33.87,153800.0,18.8519,18.9522,18.8407,18.8741,153800.0
2013-12-18 14:00:00,33.86,34.04,33.7,34.02,322100.0,18.8686,18.9689,18.7794,18.9577,322100.0
2013-12-18 14:05:00,34.02,34.15,34.0,34.13,257500.0,18.9577,19.0302,18.9466,19.019,257500.0
2013-12-18 14:10:00,34.12,34.14,33.98,33.99,150700.0,19.0135,19.0246,18.9354,18.941,150700.0
2013-12-18 14:15:00,33.99,34.07,33.98,34.07,114700.0,18.941,18.9856,18.9354,18.9856,114700.0
2013-12-18 14:20:00,34.08,34.2,34.04,34.18,204800.0,18.9912,19.058,18.9689,19.0469,204800.0
2013-12-18 14:25:00,34.19,34.19,34.12,34.14,108600.0,19.0525,19.0525,19.0135,19.0246,108600.0
2013-12-18 14:30:00,34.14,34.3,34.12,34.24,281200.0,19.0246,19.1138,19.0135,19.0803,281200.0
2013-12-18 14:35:00,34.25,34.47,34.25,34.46,269900.0,19.0859,19.2085,19.0859,19.2029,269900.0
2013-12-18 14:40:00,34.45,34.48,34.37,34.37,348400.0,19.1974,19.2141,19.1528,19.1528,348400.0
2013-12-18 14:45:00,34.38,34.43,34.28,34.29,155200.0,19.1583,19.1862,19.1026,19.1082,155200.0
2013-12-18 14:50:00,34.29,34.32,34.22,34.22,162100.0,19.1082,19.1249,19.0692,19.0692,162100.0
2013-12-18 14:55:00,34.22,34.35,34.18,34.33,145400.0,19.0692,19.1416,19.0469,19.1305,145400.0
2013-12-18 15:00:00,34.33,34.33,34.26,34.28,132000.0,19.1305,19.1305,19.0915,19.1026,132000.0
2013-12-18 15:05:00,34.28,34.32,34.23,34.23,209300.0,19.1026,19.1249,19.0748,19.0748,209300.0
2013-12-18 15:10:00,34.23,34.35,34.23,34.35,186800.0,19.0748,19.1416,19.0748,19.1416,186800.0
2013-12-18 15:15:00,34.35,34.39,34.33,34.34,139700.0,19.1416,19.1639,19.1305,19.1361,139700.0
2013-12-18 15:20:00,34.34,34.34,34.25,34.26,175100.0,19.1361,19.1361,19.0859,19.0915,175100.0
2013-12-18 15:25:00,34.26,34.26,34.12,34.13,205000.0,19.0915,19.0915,19.0135,19.019,205000.0
2013-12-18 15:30:00,34.13,34.18,34.12,34.15,127800.0,19.019,19.0469,19.0135,19.0302,127800.0
2013-12-18 15:35:00,34.16,34.28,34.13,34.28,204100.0,19.0358,19.1026,19.019,19.1026,204100.0
2013-12-18 15:40:00,34.27,34.3,34.26,34.3,149200.0,19.097,19.1138,19.0915,19.1138,149200.0
2013-12-18 15:45:00,34.3,34.3,34.22,34.22,231700.0,19.1138,19.1138,19.0692,19.0692,231700.0
2013-12-18 15:50:00,34.23,34.29,34.22,34.26,231300.0,19.0748,19.1082,19.0692,19.0915,231300.0
2013-12-18 15:55:00,34.25,34.36,34.24,34.34,428400.0,19.0859,19.1472,19.0803,19.1361,428400.0
2013-12-19 09:30:00,34.28,34.3,34.11,34.25,119900.0,19.1026,19.1138,19.0079,19.0859,119900.0
2013-12-19 09:35:00,34.25,34.26,34.04,34.04,100000.0,19.0859,19.0915,18.9689,18.9689,100000.0
2013-12-19 09:40:00,34.03,34.04,33.92,33.94,97800.0,18.9633,18.9689,18.902,18.9132,97800.0
2013-12-19 09:45:00,33.95,34.01,33.94,33.99,69200.0,18.9187,18.9522,18.9132,18.941,69200.0
2013-12-19 09:50:00,33.99,34.02,33.98,33.99,72700.0,18.941,18.9577,18.9354,18.941,72700.0
2013-12-19 09:55:00,33.99,34.09,33.99,34.09,83800.0,18.941,18.9967,18.941,18.9967,83800.0
2013-12-19 10:00:00,34.09,34.15,34.09,34.14,103400.0,18.9967,19.0302,18.9967,19.0246,103400.0
2013-12-19 10:05:00,34.14,34.15,34.09,34.13,152800.0,19.0246,19.0302,18.9967,19.019,152800.0
2013-12-19 10:10:00,34.13,34.13,34.04,34.04,177300.0,19.019,19.019,18.9689,18.9689,177300.0
2013-12-19 10:15:00,34.05,34.15,34.03,34.13,160100.0,18.9745,19.0302,18.9633,19.019,160100.0
2013-12-19 10:20:00,34.14,34.16,34.11,34.16,88400.0,19.0246,19.0358,19.0079,19.0358,88400.0
2013-12-19 10:25:00,34.17,34.19,34.16,34.16,75500.0,19.0413,19.0525,19.0358,19.0358,75500.0
2013-12-19 10:30:00,34.16,34.22,34.16,34.22,68900.0,19.0358,19.0692,19.0358,19.0692,68900.0
2013-12-19 10:35:00,34.21,34.3,34.19,34.3,152100.0,19.0636,19.1138,19.0525,19.1138,152100.0
2013-12-19 10:40:00,34.31,34.32,34.28,34.32,112700.0,19.1193,19.1249,19.1026,19.1249,112700.0
2013-12-19 10:45:00,34.32,34.38,34.32,34.38,79300.0,19.1249,19.1583,19.1249,19.1583,79300.0
2013-12-19 10:50:00,34.38,34.43,34.36,34.42,70700.0,19.1583,19.1862,19.1472,19.1806,70700.0
2013-12-19 10:55:00,34.43,34.47,34.43,34.47,105300.0,19.1862,19.2085,19.1862,19.2085,105300.0
2013-12-19 11:00:00,34.46,34.55,34.46,34.53,149400.0,19.2029,19.2531,19.2029,19.2419,149400.0
2013-12-19 11:05:00,34.52,34.58,34.52,34.58,91600.0,19.2364,19.2698,19.2364,19.2698,91600.0
2013-12-19 11:10:00,34.59,34.6,34.58,34.59,121700.0,19.2754,19.2809,19.2698,19.2754,121700.0
2013-12-19 11:15:00,34.6,34.62,34.53,34.56,119100.0,19.2809,19.2921,19.2419,19.2587,119100.0
2013-12-19 11:20:00,34.56,34.63,34.56,34.63,86500.0,19.2587,19.2977,19.2587,19.2977,86500.0
2013-12-19 11:25:00,34.63,34.69,34.63,34.69,81800.0,19.2977,19.3311,19.2977,19.3311,81800.0
2013-12-19 11:30:00,34.68,34.7,34.66,34.68,130200.0,19.3255,19.3367,19.3144,19.3255,130200.0
2013-12-19 11:35:00,34.68,34.74,34.66,34.73,152400.0,19.3255,19.359,19.3144,19.3534,152400.0
2013-12-19 11:40:00,34.73,34.81,34.72,34.8,83500.0,19.3534,19.398,19.3478,19.3924,83500.0
2013-12-19 11:45:00,34.8,34.82,34.76,34.76,110400.0,19.3924,19.4035,19.3701,19.3701,110400.0
2013-12-19 11:50:00,34.76,34.77,34.71,34.75,110600.0,19.3701,19.3757,19.3422,19.3645,110600.0
2013-12-19 11:55:00,34.76,34.83,34.7,34.78,202000.0,19.3701,19.4091,19.3367,19.3812,202000.0
2013-12-19 12:00:00,34.77,34.87,34.75,34.87,261100.0,19.3757,19.4314,19.3645,19.4314,261100.0
2013-12-19 12:05:00,34.86,34.95,34.85,34.95,189300.0,19.4258,19.476,19.4203,19.476,189300.0
2013-12-19 12:10:00,34.94,35.0,34.94,34.97,103800.0,19.4704,19.5038,19.4704,19.4871,103800.0
2013-12-19 12:15:00,34.97,35.01,34.9,34.91,246400.0,19.4871,19.5094,19.4481,19.4537,246400.0
2013-12-19 12:20:00,34.9,34.92,34.84,34.9,108100.0,19.4481,19.4593,19.4147,19.4481,108100.0
2013-12-19 12:25:00,34.89,34.94,34.89,34.92,42200.0,19.4425,19.4704,19.4425,19.4593,42200.0
2013-12-19 12:30:00,34.92,34.95,34.91,34.91,97200.0,19.4593,19.476,19.4537,19.4537,97200.0
2013-12-19 12:35:00,34.9,34.91,34.85,34.85,87600.0,19.4481,19.4537,19.4203,19.4203,87600.0
2013-12-19 12:40:00,34.84,34.86,34.82,34.82,70400.0,19.4147,19.4258,19.4035,19.4035,70400.0
2013-12-19 12:45:00,34.82,34.88,34.82,34.88,74200.0,19.4035,19.437,19.4035,19.437,74200.0
2013-12-19 12:50:00,34.88,34.88,34.83,34.86,78100.0,19.437,19.437,19.4091,19.4258,78100.0
2013-12-19 12:55:00,34.86,34.94,34.86,34.91,64800.0,19.4258,19.4704,19.4258,19.4537,64800.0
2013-12-19 13:00:00,34.91,34.95,34.85,34.85,119800.0,19.4537,19.476,19.4203,19.4203,119800.0
2013-12-19 13:05:00,34.84,34.85,34.79,34.79,107000.0,19.4147,19.4203,19.3868,19.3868,107000.0
2013-12-19 13:10:00,34.8,34.81,34.75,34.77,71000.0,19.3924,19.398,19.3645,19.3757,71000.0
2013-12-19 13:15:00,34.77,34.84,34.77,34.83,51000.0,19.3757,19.4147,19.3757,19.4091,51000.0
2013-12-19 13:20:00,34.83,34.83,34.71,34.79,180700.0,19.4091,19.4091,19.3422,19.3868,180700.0
2013-12-19 13:25:00,34.79,34.86,34.78,34.85,47600.0,19.3868,19.4258,19.3812,19.4203,47600.0
2013-12-19 13:30:00,34.86,34.9,34.85,34.87,66700.0,19.4258,19.4481,19.4203,19.4314,66700.0
2013-12-19 13:35:00,34.88,34.88,34.82,34.84,95700.0,19.437,19.437,19.4035,19.4147,95700.0
2013-12-19 13:40:00,34.84,34.86,34.83,34.84,56700.0,19.4147,19.4258,19.4091,19.4147,56700.0
2013-12-19 13:45:00,34.83,34.9,34.83,34.88,112800.0,19.4091,19.4481,19.4091,19.437,112800.0
2013-12-19 13:50:00,34.88,34.88,34.87,34.87,46800.0,19.437,19.437,19.4314,19.4314,46800.0
2013-12-19 13:55:00,34.88,34.88,34.8,34.86,85600.0,19.437,19.437,19.3924,19.4258,85600.0
2013-12-19 14:00:00,34.86,34.86,34.83,34.84,49500.0,19.4258,19.4258,19.4091,19.4147,49500.0
2013-12-19 14:05:00,34.84,34.9,34.83,34.9,78500.0,19.4147,19.4481,19.4091,19.4481,78500.0
2013-12-19 14:10:00,34.9,34.92,34.86,34.86,83900.0,19.4481,19.4593,19.4258,19.4258,83900.0
2013-12-19 14:15:00,34.87,34.87,34.8,34.83,94100.0,19.4314,19.4314,19.3924,19.4091,94100.0
2013-12-19 14:20:00,34.81,34.81,34.63,34.63,149500.0,19.398,19.398,19.2977,19.2977,149500.0
2013-12-19 14:25:00,34.64,34.71,34.63,34.69,71200.0,19.3032,19.3422,19.2977,19.3311,71200.0
2013-12-19 14:30:00,34.69,34.76,34.68,34.75,71500.0,19.3311,19.3701,19.3255,19.3645,71500.0
2013-12-19 14:35:00,34.76,34.78,34.74,34.75,81700.0,19.3701,19.3812,19.359,19.3645,81700.0
2013-12-19 14:40:00,34.75,34.8,34.75,34.8,71400.0,19.3645,19.3924,19.3645,19.3924,71400.0
2013-12-19 14:45:00,34.79,34.82,34.78,34.78,64800.0,19.3868,19.4035,19.3812,19.3812,64800.0
2013-12-19 14:50:00,34.79,34.8,34.72,34.79,94700.0,19.3868,19.3924,19.3478,19.3868,94700.0
2013-12-19 14:55:00,34.8,34.84,34.79,34.83,43700.0,19.3924,19.4147,19.3868,19.4091,43700.0
2013-12-19 15:00:00,34.83,34.87,34.82,34.84,110300.0,19.4091,19.4314,19.4035,19.4147,110300.0
2013-12-19 15:05:00,34.84,34.84,34.77,34.79,104000.0,19.4147,19.4147,19.3757,19.3868,104000.0
2013-12-19 15:10:00,34.79,34.84,34.79,34.84,85600.0,19.3868,19.4147,19.3868,19.4147,85600.0
2013-12-19 15:15:00,34.84,34.84,34.83,34.84,68800.0,19.4147,19.4147,19.4091,19.4147,68800.0
2013-12-19 15:20:00,34.84,34.84,34.8,34.84,114200.0,19.4147,19.4147,19.3924,19.4147,114200.0
2013-12-19 15:25:00,34.83,34.84,34.8,34.8,85700.0,19.4091,19.4147,19.3924,19.3924,85700.0
2013-12-19 15:30:00,34.8,34.85,34.78,34.83,232800.0,19.3924,19.4203,19.3812,19.4091,232800.0
2013-12-19 15:35:00,34.83,34.84,34.8,34.8,110200.0,19.4091,19.4147,19.3924,19.3924,110200.0
2013-12-19 15:40:00,34.8,34.86,34.8,34.84,172400.0,19.3924,19.4258,19.3924,19.4147,172400.0
2013-12-19 15:45:00,34.85,34.85,34.76,34.79,197700.0,19.4203,19.4203,19.3701,19.3868,197700.0
2013-12-19 15:50:00,34.78,34.79,34.71,34.73,253400.0,19.3812,19.3868,19.3422,19.3534,253400.0
2013-12-19 15:55:00,34.72,34.78,34.71,34.77,430300.0,19.3478,19.3812,19.3422,19.3757,430300.0
2013-12-20 09:30:00,34.85,34.88,34.47,34.72,815800.0,19.4203,19.437,19.2085,19.3478,815800.0
2013-12-20 09:35:00,34.73,34.95,34.71,34.9,75900.0,19.3534,19.476,19.3422,19.4481,75900.0
2013-12-20 09:40:00,34.91,34.98,34.85,34.94,58500.0,19.4537,19.4927,19.4203,19.4704,58500.0
2013-12-20 09:45:00,34.95,34.98,34.92,34.94,43700.0,19.476,19.4927,19.4593,19.4704,43700.0
2013-12-20 09:50:00,34.94,34.98,34.91,34.97,69200.0,19.4704,19.4927,19.4537,19.4871,69200.0
2013-12-20 09:55:00,34.98,35.06,34.97,35.03,47500.0,19.4927,19.5373,19.4871,19.5206,47500.0
2013-12-20 10:00:00,35.04,35.11,34.98,34.98,62600.0,19.5261,19.5651,19.4927,19.4927,62600.0
2013-12-20 10:05:00,34.97,34.99,34.94,34.99,70100.0,19.4871,19.4983,19.4704,19.4983,70100.0
2013-12-20 10:10:00,34.99,34.99,34.91,34.91,53500.0,19.4983,19.4983,19.4537,19.4537,53500.0
2013-12-20 10:15:00,34.91,34.94,34.85,34.92,50500.0,19.4537,19.4704,19.4203,19.4593,50500.0
2013-12-20 10:20:00,34.92,35.0,34.92,34.98,84700.0,19.4593,19.5038,19.4593,19.4927,84700.0
2013-12-20 10:25:00,34.99,35.04,34.98,35.04,39900.0,19.4983,19.5261,19.4927,19.5261,39900.0
2013-12-20 10:30:00,35.04,35.08,35.01,35.04,64000.0,19.5261,19.5484,19.5094,19.5261,64000.0
2013-12-20 10:35:00,35.03,35.05,35.0,35.01,47800.0,19.5206,19.5317,19.5038,19.5094,47800.0
2013-12-20 10:40:00,35.0,35.0,34.91,34.93,72900.0,19.5038,19.5038,19.4537,19.4648,72900.0
2013-12-20 10:45:00,34.93,34.98,34.92,34.95,46400.0,19.4648,19.4927,19.4593,19.476,46400.0
2013-12-20 10:50:00,34.95,34.95,34.91,34.91,50400.0,19.476,19.476,19.4537,19.4537,50400.0
2013-12-20 10:55:00,34.9,34.92,34.87,34.88,39000.0,19.4481,19.4593,19.4314,19.437,39000.0
2013-12-20 11:00:00,34.87,34.9,34.82,34.9,59700.0,19.4314,19.4481,19.4035,19.4481,59700.0
2013-12-20 11:05:00,34.9,34.91,34.88,34.89,37600.0,19.4481,19.4537,19.437,19.4425,37600.0
2013-12-20 11:10:00,34.9,34.92,34.89,34.91,34800.0,19.4481,19.4593,19.4425,19.4537,34800.0
2013-12-20 11:15:00,34.9,34.97,34.9,34.95,60100.0,19.4481,19.4871,19.4481,19.476,60100.0
2013-12-20 11:20:00,34.95,34.96,34.91,34.93,56500.0,19.476,19.4816,19.4537,19.4648,56500.0
2013-12-20 11:25:00,34.93,34.93,34.91,34.93,40400.0,19.4648,19.4648,19.4537,19.4648,40400.0
2013-12-20 11:30:00,34.93,34.97,34.93,34.95,48900.0,19.4648,19.4871,19.4648,19.476,48900.0
2013-12-20 11:35:00,34.95,34.99,34.95,34.99,30200.0,19.476,19.4983,19.476,19.4983,30200.0
2013-12-20 11:40:00,34.98,34.99,34.96,34.96,38700.0,19.4927,19.4983,19.4816,19.4816,38700.0
2013-12-20 11:45:00,34.95,35.01,34.94,35.01,61800.0,19.476,19.5094,19.4704,19.5094,61800.0
2013-12-20 11:50:00,35.01,35.02,35.0,35.0,45800.0,19.5094,19.515,19.5038,19.5038,45800.0
2013-12-20 11:55:00,35.0,35.01,34.98,34.98,27500.0,19.5038,19.5094,19.4927,19.4927,27500.0
2013-12-20 12:00:00,34.98,34.99,34.9,34.91,52500.0,19.4927,19.4983,19.4481,19.4537,52500.0
2013-12-20 12:05:00,34.9,34.92,34.9,34.92,43400.0,19.4481,19.4593,19.4481,19.4593,43400.0
2013-12-20 12:10:00,34.92,34.92,34.85,34.85,40300.0,19.4593,19.4593,19.4203,19.4203,40300.0
2013-12-20 12:15:00,34.85,34.87,34.83,34.84,59800.0,19.4203,19.4314,19.4091,19.4147,59800.0
2013-12-20 12:20:00,34.83,34.86,34.83,34.86,50100.0,19.4091,19.4258,19.4091,19.4258,50100.0
2013-12-20 12:25:00,34.85,34.91,34.85,34.91,26200.0,19.4203,19.4537,19.4203,19.4537,26200.0
2013-12-20 12:30:00,34.91,34.94,34.9,34.94,20200.0,19.4537,19.4704,19.4481,19.4704,20200.0
2013-12-20 12:35:00,34.94,34.94,34.9,34.91,60200.0,19.4704,19.4704,19.4481,19.4537,60200.0
2013-12-20 12:40:00,34.91,34.98,34.88,34.98,109900.0,19.4537,19.4927,19.437,19.4927,109900.0
2013-12-20 12:45:00,34.97,35.0,34.97,34.99,37900.0,19.4871,19.5038,19.4871,19.4983,37900.0
2013-12-20 12:50:00,34.99,35.0,34.94,34.97,64900.0,19.4983,19.5038,19.4704,19.4871,64900.0
2013-12-20 12:55:00,34.97,35.01,34.97,34.97,34300.0,19.4871,19.5094,19.4871,19.4871,34300.0
2013-12-20 13:00:00,34.97,35.01,34.96,35.0,28600.0,19.4871,19.5094,19.4816,19.5038,28600.0
2013-12-20 13:05:00,35.0,35.02,34.99,35.02,28700.0,19.5038,19.515,19.4983,19.515,28700.0
2013-12-20 13:10:00,35.02,35.04,35.0,35.03,49900.0,19.515,19.5261,19.5038,19.5206,49900.0
2013-12-20 13:15:00,35.02,35.02,34.98,35.0,38600.0,19.515,19.515,19.4927,19.5038,38600.0
2013-12-20 13:20:00,35.0,35.01,35.0,35.01,21700.0,19.5038,19.5094,19.5038,19.5094,21700.0
2013-12-20 13:25:00,35.01,35.02,35.0,35.02,21300.0,19.5094,19.515,19.5038,19.515,21300.0
2013-12-20 13:30:00,35.01,35.02,34.97,34.97,41900.0,19.5094,19.515,19.4871,19.4871,41900.0
2013-12-20 13:35:00,34.98,34.99,34.97,34.98,26500.0,19.4927,19.4983,19.4871,19.4927,26500.0
2013-12-20 13:40:00,34.98,35.02,34.98,35.02,27500.0,19.4927,19.515,19.4927,19.515,27500.0
2013-12-20 13:45:00,35.02,35.02,34.95,34.98,39700.0,19.515,19.515,19.476,19.4927,39700.0
2013-12-20 13:50:00,34.98,34.98,34.97,34.98,21200.0,19.4927,19.4927,19.4871,19.4927,21200.0
2013-12-20 13:55:00,34.98,35.02,34.97,35.0,92000.0,19.4927,19.515,19.4871,19.5038,92000.0
2013-12-20 14:00:00,34.99,35.0,34.95,34.96,33400.0,19.4983,19.5038,19.476,19.4816,33400.0
2013-12-20 14:05:00,34.95,35.01,34.95,35.01,29900.0,19.476,19.5094,19.476,19.5094,29900.0
2013-12-20 14:10:00,35.01,35.03,35.0,35.0,30800.0,19.5094,19.5206,19.5038,19.5038,30800.0
2013-12-20 14:15:00,35.01,35.02,35.0,35.01,26900.0,19.5094,19.515,19.5038,19.5094,26900.0
2013-12-20 14:20:00,35.02,35.02,34.99,35.01,44800.0,19.515,19.515,19.4983,19.5094,44800.0
2013-12-20 14:25:00,35.01,35.02,34.99,35.02,29800.0,19.5094,19.515,19.4983,19.515,29800.0
2013-12-20 14:30:00,35.01,35.02,34.99,35.02,58900.0,19.5094,19.515,19.4983,19.515,58900.0
2013-12-20 14:35:00,35.03,35.03,34.99,35.0,67700.0,19.5206,19.5206,19.4983,19.5038,67700.0
2013-12-20 14:40:00,35.01,35.04,34.99,35.04,37200.0,19.5094,19.5261,19.4983,19.5261,37200.0
2013-12-20 14:45:00,35.03,35.04,35.0,35.03,32300.0,19.5206,19.5261,19.5038,19.5206,32300.0
2013-12-20 14:50:00,35.03,35.03,34.99,35.01,36300.0,19.5206,19.5206,19.4983,19.5094,36300.0
2013-12-20 14:55:00,35.0,35.03,35.0,35.02,27000.0,19.5038,19.5206,19.5038,19.515,27000.0
2013-12-20 15:00:00,35.03,35.03,34.99,35.0,41800.0,19.5206,19.5206,19.4983,19.5038,41800.0
2013-12-20 15:05:00,35.0,35.03,35.0,35.03,47500.0,19.5038,19.5206,19.5038,19.5206,47500.0
2013-12-20 15:10:00,35.03,35.05,35.02,35.04,59400.0,19.5206,19.5317,19.515,19.5261,59400.0
2013-12-20 15:15:00,35.04,35.04,35.0,35.01,76200.0,19.5261,19.5261,19.5038,19.5094,76200.0
2013-12-20 15:20:00,35.01,35.03,35.0,35.02,71800.0,19.5094,19.5206,19.5038,19.515,71800.0
2013-12-20 15:25:00,35.03,35.05,35.0,35.02,181000.0,19.5206,19.5317,19.5038,19.515,181000.0
2013-12-20 15:30:00,35.02,35.08,35.01,35.07,96500.0,19.515,19.5484,19.5094,19.5429,96500.0
2013-12-20 15:35:00,35.07,35.11,35.06,35.09,88600.0,19.5429,19.5651,19.5373,19.554,88600.0
2013-12-20 15:40:00,35.09,35.11,35.08,35.09,150900.0,19.554,19.5651,19.5484,19.554,150900.0
2013-12-20 15:45:00,35.08,35.12,35.07,35.11,234100.0,19.5484,19.5707,19.5429,19.5651,234100.0
2013-12-20 15:50:00,35.12,35.2,35.1,35.19,446300.0,19.5707,19.6153,19.5596,19.6097,446300.0
2013-12-20 15:55:00,35.19,35.21,35.18,35.19,769300.0,19.6097,19.6209,19.6041,19.6097,769300.0
2013-12-23 09:30:00,35.52,35.52,35.25,35.3,146800.0,19.7936,19.7936,19.6432,19.671,146800.0
2013-12-23 09:35:00,35.3,35.39,35.26,35.31,77400.0,19.671,19.7212,19.6487,19.6766,77400.0
2013-12-23 09:40:00,35.33,35.37,35.3,35.3,61200.0,19.6877,19.71,19.671,19.671,61200.0
2013-12-23 09:45:00,35.3,35.44,35.3,35.43,52400.0,19.671,19.749,19.671,19.7435,52400.0
2013-12-23 09:50:00,35.43,35.46,35.41,35.43,45500.0,19.7435,19.7602,19.7323,19.7435,45500.0
2013-12-23 09:55:00,35.44,35.44,35.39,35.39,38900.0,19.749,19.749,19.7212,19.7212,38900.0
2013-12-23 10:00:00,35.39,35.4,35.34,35.34,68200.0,19.7212,19.7267,19.6933,19.6933,68200.0
2013-12-23 10:05:00,35.35,35.36,35.29,35.31,78300.0,19.6989,19.7045,19.6654,19.6766,78300.0
2013-12-23 10:10:00,35.32,35.44,35.32,35.43,51500.0,19.6822,19.749,19.6822,19.7435,51500.0
2013-12-23 10:15:00,35.44,35.5,35.4,35.49,68900.0,19.749,19.7825,19.7267,19.7769,68900.0
2013-12-23 10:20:00,35.49,35.56,35.48,35.56,64100.0,19.7769,19.8159,19.7713,19.8159,64100.0
2013-12-23 10:25:00,35.55,35.56,35.54,35.56,46000.0,19.8103,19.8159,19.8048,19.8159,46000.0
2013-12-23 10:30:00,35.56,35.59,35.54,35.59,42900.0,19.8159,19.8326,19.8048,19.8326,42900.0
2013-12-23 10:35:00,35.58,35.65,35.58,35.65,40900.0,19.827,19.8661,19.827,19.8661,40900.0
2013-12-23 10:40:00,35.66,35.72,35.66,35.71,62400.0,19.8716,19.9051,19.8716,19.8995,62400.0
2013-12-23 10:45:00,35.71,35.75,35.69,35.71,106400.0,19.8995,19.9218,19.8883,19.8995,106400.0
2013-12-23 10:50:00,35.71,35.77,35.68,35.76,54700.0,19.8995,19.9329,19.8828,19.9274,54700.0
2013-12-23 10:55:00,35.76,35.77,35.73,35.76,75300.0,19.9274,19.9329,19.9106,19.9274,75300.0
2013-12-23 11:00:00,35.75,35.76,35.66,35.66,72300.0,19.9218,19.9274,19.8716,19.8716,72300.0
2013-12-23 11:05:00,35.66,35.66,35.55,35.55,63200.0,19.8716,19.8716,19.8103,19.8103,63200.0
2013-12-23 11:10:00,35.55,35.61,35.55,35.6,55800.0,19.8103,19.8438,19.8103,19.8382,55800.0
2013-12-23 11:15:00,35.61,35.63,35.59,35.6,51400.0,19.8438,19.8549,19.8326,19.8382,51400.0
2013-12-23 11:20:00,35.59,35.62,35.59,35.6,37500.0,19.8326,19.8493,19.8326,19.8382,37500.0
2013-12-23 11:25:00,35.6,35.62,35.58,35.61,42300.0,19.8382,19.8493,19.827,19.8438,42300.0
2013-12-23 11:30:00,35.61,35.67,35.6,35.64,63700.0,19.8438,19.8772,19.8382,19.8605,63700.0
2013-12-23 11:35:00,35.64,35.64,35.58,35.58,40600.0,19.8605,19.8605,19.827,19.827,40600.0
2013-12-23 11:40:00,35.58,35.62,35.57,35.58,42500.0,19.827,19.8493,19.8215,19.827,42500.0
2013-12-23 11:45:00,35.58,35.62,35.56,35.61,53900.0,19.827,19.8493,19.8159,19.8438,53900.0
2013-12-23 11:50:00,35.61,35.67,35.6,35.67,45100.0,19.8438,19.8772,19.8382,19.8772,45100.0
2013-12-23 11:55:00,35.67,35.68,35.66,35.67,21300.0,19.8772,19.8828,19.8716,19.8772,21300.0
2013-12-23 12:00:00,35.67,35.68,35.6,35.62,56800.0,19.8772,19.8828,19.8382,19.8493,56800.0
2013-12-23 12:05:00,35.63,35.63,35.6,35.62,40600.0,19.8549,19.8549,19.8382,19.8493,40600.0
2013-12-23 12:10:00,35.63,35.63,35.62,35.62,25900.0,19.8549,19.8549,19.8493,19.8493,25900.0
2013-12-23 12:15:00,35.62,35.64,35.6,35.64,37500.0,19.8493,19.8605,19.8382,19.8605,37500.0
2013-12-23 12:20:00,35.64,35.7,35.63,35.7,27200.0,19.8605,19.8939,19.8549,19.8939,27200.0
2013-12-23 12:25:00,35.7,35.72,35.68,35.71,32800.0,19.8939,19.9051,19.8828,19.8995,32800.0
2013-12-23 12:30:00,35.71,35.73,35.7,35.73,36800.0,19.8995,19.9106,19.8939,19.9106,36800.0
2013-12-23 12:35:00,35.73,35.76,35.73,35.74,36000.0,19.9106,19.9274,19.9106,19.9162,36000.0
2013-12-23 12:40:00,35.75,35.75,35.72,35.73,35800.0,19.9218,19.9218,19.9051,19.9106,35800.0
2013-12-23 12:45:00,35.73,35.76,35.72,35.76,37900.0,19.9106,19.9274,19.9051,19.9274,37900.0
2013-12-23 12:50:00,35.76,35.78,35.68,35.69,36800.0,19.9274,19.9385,19.8828,19.8883,36800.0
2013-12-23 12:55:00,35.69,35.72,35.68,35.72,29700.0,19.8883,19.9051,19.8828,19.9051,29700.0
2013-12-23 13:00:00,35.72,35.72,35.67,35.68,32700.0,19.9051,19.9051,19.8772,19.8828,32700.0
2013-12-23 13:05:00,35.67,35.68,35.67,35.67,22700.0,19.8772,19.8828,19.8772,19.8772,22700.0
2013-12-23 13:10:00,35.67,35.72,35.67,35.71,31600.0,19.8772,19.9051,19.8772,19.8995,31600.0
2013-12-23 13:15:00,35.72,35.73,35.71,35.72,29500.0,19.9051,19.9106,19.8995,19.9051,29500.0
2013-12-23 13:20:00,35.73,35.73,35.71,35.71,30700.0,19.9106,19.9106,19.8995,19.8995,30700.0
2013-12-23 13:25:00,35.7,35.71,35.65,35.66,56400.0,19.8939,19.8995,19.8661,19.8716,56400.0
2013-12-23 13:30:00,35.66,35.66,35.63,35.64,52200.0,19.8716,19.8716,19.8549,19.8605,52200.0
2013-12-23 13:35:00,35.64,35.64,35.62,35.63,18400.0,19.8605,19.8605,19.8493,19.8549,18400.0
2013-12-23 13:40:00,35.62,35.64,35.62,35.64,31600.0,19.8493,19.8605,19.8493,19.8605,31600.0
2013-12-23 13:45:00,35.63,35.64,35.6,35.61,40400.0,19.8549,19.8605,19.8382,19.8438,40400.0
2013-12-23 13:50:00,35.62,35.62,35.59,35.62,54900.0,19.8493,19.8493,19.8326,19.8493,54900.0
2013-12-23 13:55:00,35.62,35.64,35.61,35.63,42900.0,19.8493,19.8605,19.8438,19.8549,42900.0
2013-12-23 14:00:00,35.64,35.64,35.61,35.61,64100.0,19.8605,19.8605,19.8438,19.8438,64100.0
2013-12-23 14:05:00,35.6,35.61,35.59,35.59,87500.0,19.8382,19.8438,19.8326,19.8326,87500.0
2013-12-23 14:10:00,35.6,35.61,35.58,35.6,76000.0,19.8382,19.8438,19.827,19.8382,76000.0
2013-12-23 14:15:00,35.59,35.61,35.59,35.6,83300.0,19.8326,19.8438,19.8326,19.8382,83300.0
2013-12-23 14:20:00,35.6,35.61,35.59,35.61,34000.0,19.8382,19.8438,19.8326,19.8438,34000.0
2013-12-23 14:25:00,35.61,35.61,35.58,35.59,53900.0,19.8438,19.8438,19.827,19.8326,53900.0
2013-12-23 14:30:00,35.59,35.62,35.58,35.59,37800.0,19.8326,19.8493,19.827,19.8326,37800.0
2013-12-23 14:35:00,35.6,35.63,35.6,35.62,48200.0,19.8382,19.8549,19.8382,19.8493,48200.0
2013-12-23 14:40:00,35.62,35.63,35.61,35.63,124300.0,19.8493,19.8549,19.8438,19.8549,124300.0
2013-12-23 14:45:00,35.64,35.65,35.6,35.6,78500.0,19.8605,19.8661,19.8382,19.8382,78500.0
2013-12-23 14:50:00,35.6,35.61,35.58,35.58,48000.0,19.8382,19.8438,19.827,19.827,48000.0
2013-12-23 14:55:00,35.59,35.59,35.53,35.54,44400.0,19.8326,19.8326,19.7992,19.8048,44400.0
2013-12-23 15:00:00,35.53,35.58,35.5,35.5,92200.0,19.7992,19.827,19.7825,19.7825,92200.0
2013-12-23 15:05:00,35.5,35.51,35.47,35.48,47200.0,19.7825,19.788,19.7658,19.7713,47200.0
2013-12-23 15:10:00,35.48,35.53,35.48,35.53,46400.0,19.7713,19.7992,19.7713,19.7992,46400.0
2013-12-23 15:15:00,35.53,35.55,35.5,35.51,62600.0,19.7992,19.8103,19.7825,19.788,62600.0
2013-12-23 15:20:00,35.51,35.51,35.42,35.42,116800.0,19.788,19.788,19.7379,19.7379,116800.0
2013-12-23 15:25:00,35.42,35.47,35.41,35.45,78200.0,19.7379,19.7658,19.7323,19.7546,78200.0
2013-12-23 15:30:00,35.45,35.51,35.44,35.49,57400.0,19.7546,19.788,19.749,19.7769,57400.0
2013-12-23 15:35:00,35.5,35.52,35.5,35.52,51600.0,19.7825,19.7936,19.7825,19.7936,51600.0
2013-12-23 15:40:00,35.51,35.52,35.46,35.48,79400.0,19.788,19.7936,19.7602,19.7713,79400.0
2013-12-23 15:45:00,35.48,35.49,35.44,35.45,127300.0,19.7713,19.7769,19.749,19.7546,127300.0
2013-12-23 15:50:00,35.45,35.49,35.45,35.48,108000.0,19.7546,19.7769,19.7546,19.7713,108000.0
2013-12-23 15:55:00,35.47,35.5,35.47,35.49,180200.0,19.7658,19.7825,19.7658,19.7769,180200.0
2013-12-24 09:30:00,35.56,35.66,35.35,35.35,74300.0,19.8159,19.8716,19.6989,19.6989,74300.0
2013-12-24 09:35:00,35.37,35.53,35.35,35.52,44000.0,19.71,19.7992,19.6989,19.7936,44000.0
2013-12-24 09:40:00,35.55,35.55,35.49,35.53,19400.0,19.8103,19.8103,19.7769,19.7992,19400.0
2013-12-24 09:45:00,35.51,35.53,35.46,35.47,47800.0,19.788,19.7992,19.7602,19.7658,47800.0
2013-12-24 09:50:00,35.47,35.48,35.43,35.45,45700.0,19.7658,19.7713,19.7435,19.7546,45700.0
2013-12-24 09:55:00,35.45,35.48,35.36,35.47,51400.0,19.7546,19.7713,19.7045,19.7658,51400.0
2013-12-24 10:00:00,35.47,35.55,35.47,35.51,48600.0,19.7658,19.8103,19.7658,19.788,48600.0
2013-12-24 10:05:00,35.5,35.58,35.5,35.57,41500.0,19.7825,19.827,19.7825,19.8215,41500.0
2013-12-24 10:10:00,35.57,35.6,35.55,35.58,36700.0,19.8215,19.8382,19.8103,19.827,36700.0
2013-12-24 10:15:00,35.58,35.61,35.57,35.59,26900.0,19.827,19.8438,19.8215,19.8326,26900.0
2013-12-24 10:20:00,35.6,35.6,35.55,35.58,30800.0,19.8382,19.8382,19.8103,19.827,30800.0
2013-12-24 10:25:00,35.57,35.57,35.51,35.57,31800.0,19.8215,19.8215,19.788,19.8215,31800.0
2013-12-24 10:30:00,35.57,35.59,35.5,35.51,89000.0,19.8215,19.8326,19.7825,19.788,89000.0
2013-12-24 10:35:00,35.52,35.54,35.51,35.53,50000.0,19.7936,19.8048,19.788,19.7992,50000.0
2013-12-24 10:40:00,35.52,35.54,35.5,35.52,31000.0,19.7936,19.8048,19.7825,19.7936,31000.0
2013-12-24 10:45:00,35.52,35.54,35.51,35.54,25900.0,19.7936,19.8048,19.788,19.8048,25900.0
2013-12-24 10:50:00,35.54,35.54,35.5,35.51,22700.0,19.8048,19.8048,19.7825,19.788,22700.0
2013-12-24 10:55:00,35.51,35.52,35.49,35.52,35400.0,19.788,19.7936,19.7769,19.7936,35400.0
2013-12-24 11:00:00,35.51,35.52,35.45,35.46,39800.0,19.788,19.7936,19.7546,19.7602,39800.0
2013-12-24 11:05:00,35.45,35.48,35.45,35.48,31300.0,19.7546,19.7713,19.7546,19.7713,31300.0
2013-12-24 11:10:00,35.48,35.49,35.44,35.49,29800.0,19.7713,19.7769,19.749,19.7769,29800.0
2013-12-24 11:15:00,35.48,35.5,35.47,35.49,30800.0,19.7713,19.7825,19.7658,19.7769,30800.0
2013-12-24 11:20:00,35.49,35.57,35.46,35.57,45600.0,19.7769,19.8215,19.7602,19.8215,45600.0
2013-12-24 11:25:00,35.57,35.62,35.56,35.59,55000.0,19.8215,19.8493,19.8159,19.8326,55000.0
2013-12-24 11:30:00,35.59,35.6,35.53,35.56,24000.0,19.8326,19.8382,19.7992,19.8159,24000.0
2013-12-24 11:35:00,35.55,35.56,35.52,35.52,32700.0,19.8103,19.8159,19.7936,19.7936,32700.0
2013-12-24 11:40:00,35.51,35.55,35.51,35.55,19700.0,19.788,19.8103,19.788,19.8103,19700.0
2013-12-24 11:45:00,35.55,35.57,35.52,35.55,33300.0,19.8103,19.8215,19.7936,19.8103,33300.0
2013-12-24 11:50:00,35.54,35.55,35.52,35.53,24800.0,19.8048,19.8103,19.7936,19.7992,24800.0
2013-12-24 11:55:00,35.52,35.55,35.51,35.52,38100.0,19.7936,19.8103,19.788,19.7936,38100.0
2013-12-24 12:00:00,35.52,35.54,35.51,35.52,24300.0,19.7936,19.8048,19.788,19.7936,24300.0
2013-12-24 12:05:00,35.51,35.52,35.48,35.49,29300.0,19.788,19.7936,19.7713,19.7769,29300.0
2013-12-24 12:10:00,35.48,35.52,35.48,35.51,40200.0,19.7713,19.7936,19.7713,19.788,40200.0
2013-12-24 12:15:00,35.51,35.53,35.5,35.53,20500.0,19.788,19.7992,19.7825,19.7992,20500.0
2013-12-24 12:20:00,35.52,35.53,35.49,35.5,89800.0,19.7936,19.7992,19.7769,19.7825,89800.0
2013-12-24 12:25:00,35.51,35.53,35.49,35.5,39600.0,19.788,19.7992,19.7769,19.7825,39600.0
2013-12-24 12:30:00,35.5,35.52,35.48,35.51,43800.0,19.7825,19.7936,19.7713,19.788,43800.0
2013-12-24 12:35:00,35.51,35.56,35.5,35.55,48800.0,19.788,19.8159,19.7825,19.8103,48800.0
2013-12-24 12:40:00,35.55,35.57,35.54,35.56,44900.0,19.8103,19.8215,19.8048,19.8159,44900.0
2013-12-24 12:45:00,35.57,35.58,35.53,35.55,74200.0,19.8215,19.827,19.7992,19.8103,74200.0
2013-12-24 12:50:00,35.54,35.55,35.52,35.52,69400.0,19.8048,19.8103,19.7936,19.7936,69400.0
2013-12-24 12:55:00,35.53,35.53,35.5,35.51,255400.0,19.7992,19.7992,19.7825,19.788,255400.0
2013-12-26 09:30:00,35.62,35.76,35.59,35.66,58700.0,19.8493,19.9274,19.8326,19.8716,58700.0
2013-12-26 09:35:00,35.66,35.73,35.65,35.73,25300.0,19.8716,19.9106,19.8661,19.9106,25300.0
2013-12-26 09:40:00,35.74,35.81,35.68,35.71,95100.0,19.9162,19.9552,19.8828,19.8995,95100.0
2013-12-26 09:45:00,35.7,35.76,35.69,35.73,43700.0,19.8939,19.9274,19.8883,19.9106,43700.0
2013-12-26 09:50:00,35.72,35.74,35.67,35.68,23200.0,19.9051,19.9162,19.8772,19.8828,23200.0
2013-12-26 09:55:00,35.68,35.73,35.66,35.73,38100.0,19.8828,19.9106,19.8716,19.9106,38100.0
2013-12-26 10:00:00,35.74,35.8,35.73,35.79,59900.0,19.9162,19.9496,19.9106,19.9441,59900.0
2013-12-26 10:05:00,35.78,35.8,35.71,35.71,44200.0,19.9385,19.9496,19.8995,19.8995,44200.0
2013-12-26 10:10:00,35.7,35.71,35.67,35.69,55100.0,19.8939,19.8995,19.8772,19.8883,55100.0
2013-12-26 10:15:00,35.69,35.7,35.63,35.64,28700.0,19.8883,19.8939,19.8549,19.8605,28700.0
2013-12-26 10:20:00,35.64,35.66,35.62,35.65,44600.0,19.8605,19.8716,19.8493,19.8661,44600.0
2013-12-26 10:25:00,35.65,35.66,35.63,35.65,65100.0,19.8661,19.8716,19.8549,19.8661,65100.0
2013-12-26 10:30:00,35.65,35.66,35.63,35.65,34600.0,19.8661,19.8716,19.8549,19.8661,34600.0
2013-12-26 10:35:00,35.65,35.66,35.64,35.65,33600.0,19.8661,19.8716,19.8605,19.8661,33600.0
2013-12-26 10:40:00,35.65,35.67,35.63,35.64,32300.0,19.8661,19.8772,19.8549,19.8605,32300.0
2013-12-26 10:45:00,35.64,35.65,35.61,35.61,31200.0,19.8605,19.8661,19.8438,19.8438,31200.0
2013-12-26 10:50:00,35.62,35.65,35.6,35.62,52700.0,19.8493,19.8661,19.8382,19.8493,52700.0
2013-12-26 10:55:00,35.61,35.65,35.61,35.62,30900.0,19.8438,19.8661,19.8438,19.8493,30900.0
2013-12-26 11:00:00,35.62,35.65,35.6,35.65,16700.0,19.8493,19.8661,19.8382,19.8661,16700.0
2013-12-26 11:05:00,35.65,35.66,35.61,35.65,38800.0,19.8661,19.8716,19.8438,19.8661,38800.0
2013-12-26 11:10:00,35.65,35.66,35.63,35.63,69600.0,19.8661,19.8716,19.8549,19.8549,69600.0
2013-12-26 11:15:00,35.64,35.68,35.64,35.65,41300.0,19.8605,19.8828,19.8605,19.8661,41300.0
2013-12-26 11:20:00,35.66,35.68,35.64,35.65,61300.0,19.8716,19.8828,19.8605,19.8661,61300.0
2013-12-26 11:25:00,35.66,35.67,35.65,35.67,36000.0,19.8716,19.8772,19.8661,19.8772,36000.0
2013-12-26 11:30:00,35.67,35.67,35.64,35.65,44200.0,19.8772,19.8772,19.8605,19.8661,44200.0
2013-12-26 11:35:00,35.64,35.66,35.64,35.66,41200.0,19.8605,19.8716,19.8605,19.8716,41200.0
2013-12-26 11:40:00,35.66,35.66,35.63,35.64,48100.0,19.8716,19.8716,19.8549,19.8605,48100.0
2013-12-26 11:45:00,35.64,35.66,35.64,35.65,24200.0,19.8605,19.8716,19.8605,19.8661,24200.0
2013-12-26 11:50:00,35.64,35.68,35.63,35.67,28400.0,19.8605,19.8828,19.8549,19.8772,28400.0
2013-12-26 11:55:00,35.67,35.73,35.67,35.73,52200.0,19.8772,19.9106,19.8772,19.9106,52200.0
2013-12-26 12:00:00,35.73,35.77,35.72,35.73,58800.0,19.9106,19.9329,19.9051,19.9106,58800.0
2013-12-26 12:05:00,35.73,35.73,35.7,35.71,35900.0,19.9106,19.9106,19.8939,19.8995,35900.0
2013-12-26 12:10:00,35.7,35.73,35.7,35.71,29700.0,19.8939,19.9106,19.8939,19.8995,29700.0
2013-12-26 12:15:00,35.72,35.73,35.7,35.7,16500.0,19.9051,19.9106,19.8939,19.8939,16500.0
2013-12-26 12:20:00,35.7,35.7,35.69,35.7,18000.0,19.8939,19.8939,19.8883,19.8939,18000.0
2013-12-26 12:25:00,35.7,35.7,35.68,35.7,16200.0,19.8939,19.8939,19.8828,19.8939,16200.0
2013-12-26 12:30:00,35.69,35.71,35.69,35.7,21800.0,19.8883,19.8995,19.8883,19.8939,21800.0
2013-12-26 12:35:00,35.7,35.7,35.67,35.7,15800.0,19.8939,19.8939,19.8772,19.8939,15800.0
2013-12-26 12:40:00,35.7,35.7,35.67,35.67,24200.0,19.8939,19.8939,19.8772,19.8772,24200.0
2013-12-26 12:45:00,35.67,35.7,35.66,35.69,17200.0,19.8772,19.8939,19.8716,19.8883,17200.0
2013-12-26 12:50:00,35.68,35.7,35.67,35.7,15200.0,19.8828,19.8939,19.8772,19.8939,15200.0
2013-12-26 12:55:00,35.69,35.7,35.69,35.7,10200.0,19.8883,19.8939,19.8883,19.8939,10200.0
2013-12-26 13:00:00,35.7,35.71,35.69,35.7,38700.0,19.8939,19.8995,19.8883,19.8939,38700.0
2013-12-26 13:05:00,35.7,35.71,35.67,35.68,62000.0,19.8939,19.8995,19.8772,19.8828,62000.0
2013-12-26 13:10:00,35.67,35.71,35.67,35.7,23200.0,19.8772,19.8995,19.8772,19.8939,23200.0
2013-12-26 13:15:00,35.69,35.7,35.68,35.69,18600.0,19.8883,19.8939,19.8828,19.8883,18600.0
2013-12-26 13:20:00,35.69,35.69,35.67,35.68,17100.0,19.8883,19.8883,19.8772,19.8828,17100.0
2013-12-26 13:25:00,35.68,35.71,35.68,35.7,29400.0,19.8828,19.8995,19.8828,19.8939,29400.0
2013-12-26 13:30:00,35.71,35.71,35.69,35.7,27200.0,19.8995,19.8995,19.8883,19.8939,27200.0
2013-12-26 13:35:00,35.69,35.7,35.66,35.66,17100.0,19.8883,19.8939,19.8716,19.8716,17100.0
2013-12-26 13:40:00,35.66,35.67,35.66,35.66,9700.0,19.8716,19.8772,19.8716,19.8716,9700.0
2013-12-26 13:45:00,35.67,35.68,35.66,35.67,18100.0,19.8772,19.8828,19.8716,19.8772,18100.0
2013-12-26 13:50:00,35.68,35.69,35.67,35.68,34400.0,19.8828,19.8883,19.8772,19.8828,34400.0
2013-12-26 13:55:00,35.68,35.68,35.66,35.67,17200.0,19.8828,19.8828,19.8716,19.8772,17200.0
2013-12-26 14:00:00,35.67,35.69,35.67,35.68,25600.0,19.8772,19.8883,19.8772,19.8828,25600.0
2013-12-26 14:05:00,35.67,35.7,35.67,35.67,33500.0,19.8772,19.8939,19.8772,19.8772,33500.0
2013-12-26 14:10:00,35.68,35.69,35.67,35.69,13600.0,19.8828,19.8883,19.8772,19.8883,13600.0
2013-12-26 14:15:00,35.69,35.7,35.69,35.69,26700.0,19.8883,19.8939,19.8883,19.8883,26700.0
2013-12-26 14:20:00,35.7,35.71,35.69,35.7,42000.0,19.8939,19.8995,19.8883,19.8939,42000.0
2013-12-26 14:25:00,35.69,35.71,35.69,35.71,19400.0,19.8883,19.8995,19.8883,19.8995,19400.0
2013-12-26 14:30:00,35.71,35.72,35.7,35.7,22300.0,19.8995,19.9051,19.8939,19.8939,22300.0
2013-12-26 14:35:00,35.7,35.72,35.7,35.71,35400.0,19.8939,19.9051,19.8939,19.8995,35400.0
2013-12-26 14:40:00,35.7,35.71,35.69,35.7,19100.0,19.8939,19.8995,19.8883,19.8939,19100.0
2013-12-26 14:45:00,35.7,35.71,35.68,35.69,20500.0,19.8939,19.8995,19.8828,19.8883,20500.0
2013-12-26 14:50:00,35.68,35.69,35.66,35.66,16900.0,19.8828,19.8883,19.8716,19.8716,16900.0
2013-12-26 14:55:00,35.66,35.7,35.66,35.69,49700.0,19.8716,19.8939,19.8716,19.8883,49700.0
2013-12-26 15:00:00,35.69,35.7,35.67,35.68,28700.0,19.8883,19.8939,19.8772,19.8828,28700.0
2013-12-26 15:05:00,35.68,35.7,35.67,35.69,23000.0,19.8828,19.8939,19.8772,19.8883,23000.0
2013-12-26 15:10:00,35.7,35.7,35.66,35.67,25800.0,19.8939,19.8939,19.8716,19.8772,25800.0
2013-12-26 15:15:00,35.66,35.67,35.66,35.66,16900.0,19.8716,19.8772,19.8716,19.8716,16900.0
2013-12-26 15:20:00,35.67,35.7,35.66,35.69,47200.0,19.8772,19.8939,19.8716,19.8883,47200.0
2013-12-26 15:25:00,35.69,35.69,35.67,35.69,34200.0,19.8883,19.8883,19.8772,19.8883,34200.0
2013-12-26 15:30:00,35.69,35.7,35.66,35.68,62600.0,19.8883,19.8939,19.8716,19.8828,62600.0
2013-12-26 15:35:00,35.67,35.71,35.67,35.7,28800.0,19.8772,19.8995,19.8772,19.8939,28800.0
2013-12-26 15:40:00,35.71,35.73,35.66,35.67,142600.0,19.8995,19.9106,19.8716,19.8772,142600.0
2013-12-26 15:45:00,35.67,35.7,35.67,35.69,52600.0,19.8772,19.8939,19.8772,19.8883,52600.0
2013-12-26 15:50:00,35.7,35.72,35.68,35.7,93200.0,19.8939,19.9051,19.8828,19.8939,93200.0
2013-12-26 15:55:00,35.7,35.72,35.68,35.7,212700.0,19.8939,19.9051,19.8828,19.8939,212700.0
2013-12-27 09:30:00,35.8,35.86,35.72,35.76,66000.0,19.9496,19.9831,19.9051,19.9274,66000.0
2013-12-27 09:35:00,35.75,35.76,35.63,35.63,24700.0,19.9218,19.9274,19.8549,19.8549,24700.0
2013-12-27 09:40:00,35.63,35.66,35.6,35.65,39100.0,19.8549,19.8716,19.8382,19.8661,39100.0
2013-12-27 09:45:00,35.65,35.66,35.57,35.58,40400.0,19.8661,19.8716,19.8215,19.827,40400.0
2013-12-27 09:50:00,35.57,35.63,35.55,35.56,19400.0,19.8215,19.8549,19.8103,19.8159,19400.0
2013-12-27 09:55:00,35.55,35.58,35.52,35.57,23800.0,19.8103,19.827,19.7936,19.8215,23800.0
2013-12-27 10:00:00,35.56,35.59,35.53,35.55,51400.0,19.8159,19.8326,19.7992,19.8103,51400.0
2013-12-27 10:05:00,35.55,35.59,35.54,35.57,24700.0,19.8103,19.8326,19.8048,19.8215,24700.0
2013-12-27 10:10:00,35.56,35.61,35.53,35.59,29900.0,19.8159,19.8438,19.7992,19.8326,29900.0
2013-12-27 10:15:00,35.59,35.64,35.58,35.63,28900.0,19.8326,19.8605,19.827,19.8549,28900.0
2013-12-27 10:20:00,35.63,35.66,35.62,35.64,18300.0,19.8549,19.8716,19.8493,19.8605,18300.0
2013-12-27 10:25:00,35.64,35.65,35.62,35.63,24000.0,19.8605,19.8661,19.8493,19.8549,24000.0
2013-12-27 10:30:00,35.63,35.67,35.61,35.67,33200.0,19.8549,19.8772,19.8438,19.8772,33200.0
2013-12-27 10:35:00,35.67,35.69,35.66,35.67,19100.0,19.8772,19.8883,19.8716,19.8772,19100.0
2013-12-27 10:40:00,35.68,35.69,35.65,35.65,15700.0,19.8828,19.8883,19.8661,19.8661,15700.0
2013-12-27 10:45:00,35.65,35.67,35.64,35.66,11800.0,19.8661,19.8772,19.8605,19.8716,11800.0
2013-12-27 10:50:00,35.66,35.7,35.64,35.69,12300.0,19.8716,19.8939,19.8605,19.8883,12300.0
2013-12-27 10:55:00,35.69,35.7,35.65,35.67,18500.0,19.8883,19.8939,19.8661,19.8772,18500.0
2013-12-27 11:00:00,35.66,35.71,35.66,35.68,16900.0,19.8716,19.8995,19.8716,19.8828,16900.0
2013-12-27 11:05:00,35.68,35.71,35.68,35.69,8300.0,19.8828,19.8995,19.8828,19.8883,8300.0
2013-12-27 11:10:00,35.68,35.7,35.65,35.69,28400.0,19.8828,19.8939,19.8661,19.8883,28400.0
2013-12-27 11:15:00,35.7,35.72,35.69,35.72,10600.0,19.8939,19.9051,19.8883,19.9051,10600.0
2013-12-27 11:20:00,35.71,35.74,35.69,35.7,13700.0,19.8995,19.9162,19.8883,19.8939,13700.0
2013-12-27 11:25:00,35.7,35.75,35.7,35.74,23700.0,19.8939,19.9218,19.8939,19.9162,23700.0
2013-12-27 11:30:00,35.75,35.78,35.74,35.76,18800.0,19.9218,19.9385,19.9162,19.9274,18800.0
2013-12-27 11:35:00,35.75,35.8,35.75,35.79,31500.0,19.9218,19.9496,19.9218,19.9441,31500.0
2013-12-27 11:40:00,35.79,35.8,35.78,35.8,24800.0,19.9441,19.9496,19.9385,19.9496,24800.0
2013-12-27 11:45:00,35.8,35.8,35.78,35.8,11000.0,19.9496,19.9496,19.9385,19.9496,11000.0
2013-12-27 11:50:00,35.79,35.8,35.78,35.8,8400.0,19.9441,19.9496,19.9385,19.9496,8400.0
2013-12-27 11:55:00,35.79,35.8,35.78,35.78,9300.0,19.9441,19.9496,19.9385,19.9385,9300.0
2013-12-27 12:00:00,35.78,35.8,35.75,35.75,25200.0,19.9385,19.9496,19.9218,19.9218,25200.0
2013-12-27 12:05:00,35.74,35.76,35.72,35.74,19200.0,19.9162,19.9274,19.9051,19.9162,19200.0
2013-12-27 12:10:00,35.74,35.78,35.73,35.78,10500.0,19.9162,19.9385,19.9106,19.9385,10500.0
2013-12-27 12:15:00,35.77,35.77,35.73,35.75,16700.0,19.9329,19.9329,19.9106,19.9218,16700.0
2013-12-27 12:20:00,35.76,35.8,35.75,35.79,14800.0,19.9274,19.9496,19.9218,19.9441,14800.0
2013-12-27 12:25:00,35.78,35.79,35.76,35.78,16000.0,19.9385,19.9441,19.9274,19.9385,16000.0
2013-12-27 12:30:00,35.78,35.8,35.76,35.8,16600.0,19.9385,19.9496,19.9274,19.9496,16600.0
2013-12-27 12:35:00,35.79,35.82,35.79,35.8,28100.0,19.9441,19.9608,19.9441,19.9496,28100.0
2013-12-27 12:40:00,35.81,35.82,35.79,35.81,9900.0,19.9552,19.9608,19.9441,19.9552,9900.0
2013-12-27 12:45:00,35.8,35.83,35.8,35.81,11100.0,19.9496,19.9664,19.9496,19.9552,11100.0
2013-12-27 12:50:00,35.81,35.84,35.79,35.8,22100.0,19.9552,19.9719,19.9441,19.9496,22100.0
2013-12-27 12:55:00,35.8,35.82,35.78,35.8,13800.0,19.9496,19.9608,19.9385,19.9496,13800.0
2013-12-27 13:00:00,35.81,35.84,35.81,35.84,28700.0,19.9552,19.9719,19.9552,19.9719,28700.0
2013-12-27 13:05:00,35.84,35.85,35.82,35.83,17800.0,19.9719,19.9775,19.9608,19.9664,17800.0
2013-12-27 13:10:00,35.82,35.85,35.82,35.84,13400.0,19.9608,19.9775,19.9608,19.9719,13400.0
2013-12-27 13:15:00,35.84,35.86,35.83,35.85,17600.0,19.9719,19.9831,19.9664,19.9775,17600.0
2013-12-27 13:20:00,35.86,35.88,35.85,35.85,18900.0,19.9831,19.9942,19.9775,19.9775,18900.0
2013-12-27 13:25:00,35.86,35.89,35.84,35.88,19200.0,19.9831,19.9998,19.9719,19.9942,19200.0
2013-12-27 13:30:00,35.88,35.91,35.87,35.91,29900.0,19.9942,20.0109,19.9887,20.0109,29900.0
2013-12-27 13:35:00,35.91,35.92,35.89,35.9,36900.0,20.0109,20.0165,19.9998,20.0054,36900.0
2013-12-27 13:40:00,35.9,35.92,35.89,35.9,21000.0,20.0054,20.0165,19.9998,20.0054,21000.0
2013-12-27 13:45:00,35.9,35.92,35.88,35.92,22300.0,20.0054,20.0165,19.9942,20.0165,22300.0
2013-12-27 13:50:00,35.92,35.93,35.91,35.91,19200.0,20.0165,20.0221,20.0109,20.0109,19200.0
2013-12-27 13:55:00,35.92,35.92,35.87,35.87,18300.0,20.0165,20.0165,19.9887,19.9887,18300.0
2013-12-27 14:00:00,35.87,35.91,35.87,35.88,31800.0,19.9887,20.0109,19.9887,19.9942,31800.0
2013-12-27 14:05:00,35.88,35.89,35.88,35.89,17900.0,19.9942,19.9998,19.9942,19.9998,17900.0
2013-12-27 14:10:00,35.89,35.89,35.87,35.87,19800.0,19.9998,19.9998,19.9887,19.9887,19800.0
2013-12-27 14:15:00,35.86,35.89,35.85,35.88,47800.0,19.9831,19.9998,19.9775,19.9942,47800.0
2013-12-27 14:20:00,35.88,35.92,35.88,35.91,40300.0,19.9942,20.0165,19.9942,20.0109,40300.0
2013-12-27 14:25:00,35.92,35.92,35.89,35.9,22500.0,20.0165,20.0165,19.9998,20.0054,22500.0
2013-12-27 14:30:00,35.9,35.9,35.84,35.85,28000.0,20.0054,20.0054,19.9719,19.9775,28000.0
2013-12-27 14:35:00,35.84,35.85,35.83,35.83,21300.0,19.9719,19.9775,19.9664,19.9664,21300.0
2013-12-27 14:40:00,35.84,35.84,35.82,35.83,19000.0,19.9719,19.9719,19.9608,19.9664,19000.0
2013-12-27 14:45:00,35.84,35.89,35.83,35.89,25100.0,19.9719,19.9998,19.9664,19.9998,25100.0
2013-12-27 14:50:00,35.89,35.89,35.87,35.89,18800.0,19.9998,19.9998,19.9887,19.9998,18800.0
2013-12-27 14:55:00,35.89,35.9,35.85,35.86,21300.0,19.9998,20.0054,19.9775,19.9831,21300.0
2013-12-27 15:00:00,35.86,35.88,35.85,35.86,14200.0,19.9831,19.9942,19.9775,19.9831,14200.0
2013-12-27 15:05:00,35.87,35.89,35.87,35.88,28600.0,19.9887,19.9998,19.9887,19.9942,28600.0
2013-12-27 15:10:00,35.87,35.89,35.86,35.88,35300.0,19.9887,19.9998,19.9831,19.9942,35300.0
2013-12-27 15:15:00,35.88,35.89,35.86,35.87,26500.0,19.9942,19.9998,19.9831,19.9887,26500.0
2013-12-27 15:20:00,35.86,35.87,35.85,35.86,33100.0,19.9831,19.9887,19.9775,19.9831,33100.0
2013-12-27 15:25:00,35.86,35.89,35.85,35.89,23100.0,19.9831,19.9998,19.9775,19.9998,23100.0
2013-12-27 15:30:00,35.88,35.9,35.86,35.89,34700.0,19.9942,20.0054,19.9831,19.9998,34700.0
2013-12-27 15:35:00,35.89,35.9,35.87,35.89,43000.0,19.9998,20.0054,19.9887,19.9998,43000.0
2013-12-27 15:40:00,35.89,35.91,35.87,35.91,39000.0,19.9998,20.0109,19.9887,20.0109,39000.0
2013-12-27 15:45:00,35.9,35.93,35.9,35.91,66300.0,20.0054,20.0221,20.0054,20.0109,66300.0
2013-12-27 15:50:00,35.9,35.92,35.88,35.91,75500.0,20.0054,20.0165,19.9942,20.0109,75500.0
2013-12-27 15:55:00,35.91,35.94,35.91,35.92,158300.0,20.0109,20.0277,20.0109,20.0165,158300.0
2013-12-30 09:30:00,36.07,36.13,35.97,36.04,98200.0,20.1001,20.1335,20.0444,20.0834,98200.0
2013-12-30 09:35:00,36.04,36.15,36.03,36.08,34800.0,20.0834,20.1447,20.0778,20.1057,34800.0
2013-12-30 09:40:00,36.08,36.18,36.07,36.17,74000.0,20.1057,20.1614,20.1001,20.1558,74000.0
2013-12-30 09:45:00,36.18,36.19,36.1,36.17,50300.0,20.1614,20.167,20.1168,20.1558,50300.0
2013-12-30 09:50:00,36.15,36.19,36.08,36.08,48800.0,20.1447,20.167,20.1057,20.1057,48800.0
2013-12-30 09:55:00,36.09,36.14,36.05,36.08,64400.0,20.1112,20.1391,20.089,20.1057,64400.0
2013-12-30 10:00:00,36.07,36.12,36.05,36.09,40000.0,20.1001,20.128,20.089,20.1112,40000.0
2013-12-30 10:05:00,36.09,36.09,36.02,36.03,18100.0,20.1112,20.1112,20.0722,20.0778,18100.0
2013-12-30 10:10:00,36.03,36.06,36.01,36.03,26400.0,20.0778,20.0945,20.0667,20.0778,26400.0
2013-12-30 10:15:00,36.03,36.09,36.01,36.03,34600.0,20.0778,20.1112,20.0667,20.0778,34600.0
2013-12-30 10:20:00,36.04,36.06,36.01,36.01,23800.0,20.0834,20.0945,20.0667,20.0667,23800.0
2013-12-30 10:25:00,36.02,36.06,36.02,36.06,17700.0,20.0722,20.0945,20.0722,20.0945,17700.0
2013-12-30 10:30:00,36.05,36.06,36.02,36.03,37600.0,20.089,20.0945,20.0722,20.0778,37600.0
2013-12-30 10:35:00,36.03,36.06,36.0,36.01,36600.0,20.0778,20.0945,20.0611,20.0667,36600.0
2013-12-30 10:40:00,36.01,36.01,35.95,35.96,51000.0,20.0667,20.0667,20.0332,20.0388,51000.0
2013-12-30 10:45:00,35.97,35.99,35.95,35.96,33700.0,20.0444,20.0555,20.0332,20.0388,33700.0
2013-12-30 10:50:00,35.95,35.99,35.95,35.97,27800.0,20.0332,20.0555,20.0332,20.0444,27800.0
2013-12-30 10:55:00,35.98,35.99,35.96,35.96,25400.0,20.05,20.0555,20.0388,20.0388,25400.0
2013-12-30 11:00:00,35.96,36.0,35.95,36.0,43500.0,20.0388,20.0611,20.0332,20.0611,43500.0
2013-12-30 11:05:00,36.0,36.08,35.99,36.06,42400.0,20.0611,20.1057,20.0555,20.0945,42400.0
2013-12-30 11:10:00,36.05,36.1,36.05,36.09,47500.0,20.089,20.1168,20.089,20.1112,47500.0
2013-12-30 11:15:00,36.09,36.09,36.05,36.06,34100.0,20.1112,20.1112,20.089,20.0945,34100.0
2013-12-30 11:20:00,36.07,36.07,36.04,36.06,24900.0,20.1001,20.1001,20.0834,20.0945,24900.0
2013-12-30 11:25:00,36.07,36.07,36.05,36.06,24500.0,20.1001,20.1001,20.089,20.0945,24500.0
2013-12-30 11:30:00,36.05,36.11,36.05,36.05,55600.0,20.089,20.1224,20.089,20.089,55600.0
2013-12-30 11:35:00,36.06,36.08,36.05,36.07,34900.0,20.0945,20.1057,20.089,20.1001,34900.0
2013-12-30 11:40:00,36.07,36.13,36.07,36.13,60500.0,20.1001,20.1335,20.1001,20.1335,60500.0
2013-12-30 11:45:00,36.13,36.18,36.12,36.15,49300.0,20.1335,20.1614,20.128,20.1447,49300.0
2013-12-30 11:50:00,36.15,36.15,36.1,36.11,42200.0,20.1447,20.1447,20.1168,20.1224,42200.0
2013-12-30 11:55:00,36.11,36.12,36.1,36.11,24000.0,20.1224,20.128,20.1168,20.1224,24000.0
2013-12-30 12:00:00,36.11,36.14,36.1,36.12,54400.0,20.1224,20.1391,20.1168,20.128,54400.0
2013-12-30 12:05:00,36.13,36.15,36.12,36.15,20100.0,20.1335,20.1447,20.128,20.1447,20100.0
2013-12-30 12:10:00,36.15,36.18,36.15,36.17,26000.0,20.1447,20.1614,20.1447,20.1558,26000.0
2013-12-30 12:15:00,36.16,36.17,36.15,36.17,34000.0,20.1503,20.1558,20.1447,20.1558,34000.0
2013-12-30 12:20:00,36.16,36.22,36.16,36.22,55400.0,20.1503,20.1837,20.1503,20.1837,55400.0
2013-12-30 12:25:00,36.22,36.22,36.17,36.17,13400.0,20.1837,20.1837,20.1558,20.1558,13400.0
2013-12-30 12:30:00,36.18,36.18,36.12,36.12,24100.0,20.1614,20.1614,20.128,20.128,24100.0
2013-12-30 12:35:00,36.13,36.13,36.12,36.13,15400.0,20.1335,20.1335,20.128,20.1335,15400.0
2013-12-30 12:40:00,36.12,36.17,36.12,36.15,44700.0,20.128,20.1558,20.128,20.1447,44700.0
2013-12-30 12:45:00,36.15,36.17,36.14,36.17,18200.0,20.1447,20.1558,20.1391,20.1558,18200.0
2013-12-30 12:50:00,36.17,36.2,36.16,36.17,36000.0,20.1558,20.1725,20.1503,20.1558,36000.0
2013-12-30 12:55:00,36.16,36.17,36.13,36.15,22400.0,20.1503,20.1558,20.1335,20.1447,22400.0
2013-12-30 13:00:00,36.15,36.15,36.14,36.15,23100.0,20.1447,20.1447,20.1391,20.1447,23100.0
2013-12-30 13:05:00,36.15,36.15,36.14,36.14,13400.0,20.1447,20.1447,20.1391,20.1391,13400.0
2013-12-30 13:10:00,36.15,36.18,36.13,36.13,62500.0,20.1447,20.1614,20.1335,20.1335,62500.0
2013-12-30 13:15:00,36.14,36.14,36.13,36.13,24300.0,20.1391,20.1391,20.1335,20.1335,24300.0
2013-12-30 13:20:00,36.14,36.14,36.1,36.1,24100.0,20.1391,20.1391,20.1168,20.1168,24100.0
2013-12-30 13:25:00,36.11,36.11,36.07,36.09,34700.0,20.1224,20.1224,20.1001,20.1112,34700.0
2013-12-30 13:30:00,36.09,36.09,36.07,36.09,21500.0,20.1112,20.1112,20.1001,20.1112,21500.0
2013-12-30 13:35:00,36.09,36.09,36.08,36.09,10400.0,20.1112,20.1112,20.1057,20.1112,10400.0
2013-12-30 13:40:00,36.08,36.09,36.08,36.09,21600.0,20.1057,20.1112,20.1057,20.1112,21600.0
2013-12-30 13:45:00,36.09,36.11,36.08,36.11,26100.0,20.1112,20.1224,20.1057,20.1224,26100.0
2013-12-30 13:50:00,36.11,36.15,36.1,36.15,34400.0,20.1224,20.1447,20.1168,20.1447,34400.0
2013-12-30 13:55:00,36.14,36.18,36.12,36.18,50700.0,20.1391,20.1614,20.128,20.1614,50700.0
2013-12-30 14:00:00,36.18,36.2,36.17,36.2,48500.0,20.1614,20.1725,20.1558,20.1725,48500.0
2013-12-30 14:05:00,36.2,36.2,36.18,36.19,39400.0,20.1725,20.1725,20.1614,20.167,39400.0
2013-12-30 14:10:00,36.19,36.21,36.18,36.21,32700.0,20.167,20.1781,20.1614,20.1781,32700.0
2013-12-30 14:15:00,36.21,36.23,36.2,36.2,35400.0,20.1781,20.1893,20.1725,20.1725,35400.0
2013-12-30 14:20:00,36.21,36.24,36.2,36.23,64700.0,20.1781,20.1948,20.1725,20.1893,64700.0
2013-12-30 14:25:00,36.23,36.27,36.21,36.26,56800.0,20.1893,20.2116,20.1781,20.206,56800.0
2013-12-30 14:30:00,36.26,36.3,36.25,36.28,48000.0,20.206,20.2283,20.2004,20.2171,48000.0
2013-12-30 14:35:00,36.29,36.29,36.28,36.29,17100.0,20.2227,20.2227,20.2171,20.2227,17100.0
2013-12-30 14:40:00,36.29,36.34,36.28,36.34,53800.0,20.2227,20.2506,20.2171,20.2506,53800.0
2013-12-30 14:45:00,36.34,36.36,36.32,36.34,53300.0,20.2506,20.2617,20.2394,20.2506,53300.0
2013-12-30 14:50:00,36.35,36.35,36.3,36.3,51100.0,20.2561,20.2561,20.2283,20.2283,51100.0
2013-12-30 14:55:00,36.3,36.31,36.27,36.3,53800.0,20.2283,20.2338,20.2116,20.2283,53800.0
2013-12-30 15:00:00,36.31,36.32,36.28,36.28,45000.0,20.2338,20.2394,20.2171,20.2171,45000.0
2013-12-30 15:05:00,36.29,36.29,36.26,36.27,34100.0,20.2227,20.2227,20.206,20.2116,34100.0
2013-12-30 15:10:00,36.27,36.27,36.24,36.24,27600.0,20.2116,20.2116,20.1948,20.1948,27600.0
2013-12-30 15:15:00,36.24,36.25,36.22,36.23,38900.0,20.1948,20.2004,20.1837,20.1893,38900.0
2013-12-30 15:20:00,36.23,36.26,36.22,36.24,95200.0,20.1893,20.206,20.1837,20.1948,95200.0
2013-12-30 15:25:00,36.24,36.24,36.19,36.19,34300.0,20.1948,20.1948,20.167,20.167,34300.0
2013-12-30 15:30:00,36.19,36.21,36.16,36.18,84400.0,20.167,20.1781,20.1503,20.1614,84400.0
2013-12-30 15:35:00,36.19,36.2,36.18,36.2,27900.0,20.167,20.1725,20.1614,20.1725,27900.0
2013-12-30 15:40:00,36.2,36.2,36.18,36.18,38300.0,20.1725,20.1725,20.1614,20.1614,38300.0
2013-12-30 15:45:00,36.19,36.2,36.16,36.18,129400.0,20.167,20.1725,20.1503,20.1614,129400.0
2013-12-30 15:50:00,36.17,36.24,36.17,36.23,128100.0,20.1558,20.1948,20.1558,20.1893,128100.0
2013-12-30 15:55:00,36.23,36.23,36.2,36.22,233500.0,20.1893,20.1893,20.1725,20.1837,233500.0
2013-12-31 09:30:00,36.31,36.38,36.26,36.27,70100.0,20.2338,20.2729,20.206,20.2116,70100.0
2013-12-31 09:35:00,36.28,36.39,36.27,36.38,29200.0,20.2171,20.2784,20.2116,20.2729,29200.0
2013-12-31 09:40:00,36.38,36.38,36.3,36.34,33900.0,20.2729,20.2729,20.2283,20.2506,33900.0
2013-12-31 09:45:00,36.34,36.36,36.3,36.33,20500.0,20.2506,20.2617,20.2283,20.245,20500.0
2013-12-31 09:50:00,36.34,36.39,36.3,36.31,35300.0,20.2506,20.2784,20.2283,20.2338,35300.0
2013-12-31 09:55:00,36.32,36.34,36.25,36.25,22800.0,20.2394,20.2506,20.2004,20.2004,22800.0
2013-12-31 10:00:00,36.26,36.27,36.22,36.22,46700.0,20.206,20.2116,20.1837,20.1837,46700.0
2013-12-31 10:05:00,36.21,36.25,36.14,36.17,84400.0,20.1781,20.2004,20.1391,20.1558,84400.0
2013-12-31 10:10:00,36.16,36.24,36.16,36.2,36900.0,20.1503,20.1948,20.1503,20.1725,36900.0
2013-12-31 10:15:00,36.2,36.31,36.19,36.23,43400.0,20.1725,20.2338,20.167,20.1893,43400.0
2013-12-31 10:20:00,36.22,36.22,36.15,36.19,48700.0,20.1837,20.1837,20.1447,20.167,48700.0
2013-12-31 10:25:00,36.2,36.27,36.19,36.27,33200.0,20.1725,20.2116,20.167,20.2116,33200.0
2013-12-31 10:30:00,36.27,36.32,36.22,36.3,36700.0,20.2116,20.2394,20.1837,20.2283,36700.0
2013-12-31 10:35:00,36.3,36.32,36.25,36.3,30600.0,20.2283,20.2394,20.2004,20.2283,30600.0
2013-12-31 10:40:00,36.29,36.37,36.28,36.36,26700.0,20.2227,20.2673,20.2171,20.2617,26700.0
2013-12-31 10:45:00,36.36,36.37,36.33,36.33,32600.0,20.2617,20.2673,20.245,20.245,32600.0
2013-12-31 10:50:00,36.34,36.34,36.31,36.33,33200.0,20.2506,20.2506,20.2338,20.245,33200.0
2013-12-31 10:55:00,36.33,36.39,36.33,36.35,39700.0,20.245,20.2784,20.245,20.2561,39700.0
2013-12-31 11:00:00,36.36,36.39,36.33,36.34,31700.0,20.2617,20.2784,20.245,20.2506,31700.0
2013-12-31 11:05:00,36.33,36.37,36.3,36.34,34700.0,20.245,20.2673,20.2283,20.2506,34700.0
2013-12-31 11:10:00,36.34,36.38,36.28,36.3,121700.0,20.2506,20.2729,20.2171,20.2283,121700.0
2013-12-31 11:15:00,36.3,36.3,36.28,36.3,32400.0,20.2283,20.2283,20.2171,20.2283,32400.0
2013-12-31 11:20:00,36.29,36.3,36.27,36.29,43500.0,20.2227,20.2283,20.2116,20.2227,43500.0
2013-12-31 11:25:00,36.3,36.3,36.25,36.27,54300.0,20.2283,20.2283,20.2004,20.2116,54300.0
2013-12-31 11:30:00,36.28,36.28,36.25,36.27,28200.0,20.2171,20.2171,20.2004,20.2116,28200.0
2013-12-31 11:35:00,36.26,36.3,36.23,36.29,67800.0,20.206,20.2283,20.1893,20.2227,67800.0
2013-12-31 11:40:00,36.29,36.32,36.28,36.32,29200.0,20.2227,20.2394,20.2171,20.2394,29200.0
2013-12-31 11:45:00,36.32,36.38,36.31,36.38,41000.0,20.2394,20.2729,20.2338,20.2729,41000.0
2013-12-31 11:50:00,36.38,36.39,36.38,36.38,23700.0,20.2729,20.2784,20.2729,20.2729,23700.0
2013-12-31 11:55:00,36.38,36.43,36.37,36.43,55800.0,20.2729,20.3007,20.2673,20.3007,55800.0
2013-12-31 12:00:00,36.44,36.47,36.43,36.46,37500.0,20.3063,20.323,20.3007,20.3174,37500.0
2013-12-31 12:05:00,36.46,36.46,36.36,36.39,59000.0,20.3174,20.3174,20.2617,20.2784,59000.0
2013-12-31 12:10:00,36.38,36.41,36.38,36.38,29900.0,20.2729,20.2896,20.2729,20.2729,29900.0
2013-12-31 12:15:00,36.38,36.38,36.32,36.37,36500.0,20.2729,20.2729,20.2394,20.2673,36500.0
2013-12-31 12:20:00,36.37,36.41,36.37,36.4,27700.0,20.2673,20.2896,20.2673,20.284,27700.0
2013-12-31 12:25:00,36.4,36.46,36.4,36.45,58500.0,20.284,20.3174,20.284,20.3119,58500.0
2013-12-31 12:30:00,36.45,36.46,36.42,36.45,36500.0,20.3119,20.3174,20.2951,20.3119,36500.0
2013-12-31 12:35:00,36.46,36.46,36.42,36.43,25400.0,20.3174,20.3174,20.2951,20.3007,25400.0
2013-12-31 12:40:00,36.42,36.44,36.42,36.44,23000.0,20.2951,20.3063,20.2951,20.3063,23000.0
2013-12-31 12:45:00,36.44,36.46,36.43,36.45,42900.0,20.3063,20.3174,20.3007,20.3119,42900.0
2013-12-31 12:50:00,36.44,36.46,36.42,36.42,44500.0,20.3063,20.3174,20.2951,20.2951,44500.0
2013-12-31 12:55:00,36.42,36.48,36.42,36.48,31500.0,20.2951,20.3286,20.2951,20.3286,31500.0
2013-12-31 13:00:00,36.48,36.48,36.42,36.43,50300.0,20.3286,20.3286,20.2951,20.3007,50300.0
2013-12-31 13:05:00,36.42,36.43,36.42,36.43,15900.0,20.2951,20.3007,20.2951,20.3007,15900.0
2013-12-31 13:10:00,36.43,36.44,36.42,36.44,39500.0,20.3007,20.3063,20.2951,20.3063,39500.0
2013-12-31 13:15:00,36.44,36.51,36.43,36.5,133800.0,20.3063,20.3453,20.3007,20.3397,133800.0
2013-12-31 13:20:00,36.49,36.51,36.48,36.5,30000.0,20.3341,20.3453,20.3286,20.3397,30000.0
2013-12-31 13:25:00,36.5,36.5,36.48,36.49,10500.0,20.3397,20.3397,20.3286,20.3341,10500.0
2013-12-31 13:30:00,36.48,36.49,36.47,36.48,51000.0,20.3286,20.3341,20.323,20.3286,51000.0
2013-12-31 13:35:00,36.48,36.48,36.44,36.45,32100.0,20.3286,20.3286,20.3063,20.3119,32100.0
2013-12-31 13:40:00,36.44,36.47,36.44,36.45,26500.0,20.3063,20.323,20.3063,20.3119,26500.0
2013-12-31 13:45:00,36.45,36.47,36.45,36.45,14300.0,20.3119,20.323,20.3119,20.3119,14300.0
2013-12-31 13:50:00,36.45,36.46,36.44,36.45,26200.0,20.3119,20.3174,20.3063,20.3119,26200.0
2013-12-31 13:55:00,36.45,36.46,36.44,36.45,25800.0,20.3119,20.3174,20.3063,20.3119,25800.0
2013-12-31 14:00:00,36.45,36.46,36.37,36.38,61300.0,20.3119,20.3174,20.2673,20.2729,61300.0
2013-12-31 14:05:00,36.37,36.38,36.34,36.34,24200.0,20.2673,20.2729,20.2506,20.2506,24200.0
2013-12-31 14:10:00,36.34,36.34,36.3,36.3,70000.0,20.2506,20.2506,20.2283,20.2283,70000.0
2013-12-31 14:15:00,36.3,36.31,36.27,36.27,23600.0,20.2283,20.2338,20.2116,20.2116,23600.0
2013-12-31 14:20:00,36.27,36.28,36.27,36.28,20600.0,20.2116,20.2171,20.2116,20.2171,20600.0
2013-12-31 14:25:00,36.27,36.3,36.27,36.28,54900.0,20.2116,20.2283,20.2116,20.2171,54900.0
2013-12-31 14:30:00,36.29,36.3,36.23,36.23,62800.0,20.2227,20.2283,20.1893,20.1893,62800.0
2013-12-31 14:35:00,36.22,36.25,36.2,36.22,59500.0,20.1837,20.2004,20.1725,20.1837,59500.0
2013-12-31 14:40:00,36.22,36.22,36.17,36.17,34600.0,20.1837,20.1837,20.1558,20.1558,34600.0
2013-12-31 14:45:00,36.17,36.19,36.13,36.13,47400.0,20.1558,20.167,20.1335,20.1335,47400.0
2013-12-31 14:50:00,36.13,36.14,36.06,36.07,97800.0,20.1335,20.1391,20.0945,20.1001,97800.0
2013-12-31 14:55:00,36.06,36.08,36.05,36.06,96200.0,20.0945,20.1057,20.089,20.0945,96200.0
2013-12-31 15:00:00,36.05,36.07,35.93,35.99,284800.0,20.089,20.1001,20.0221,20.0555,284800.0
2013-12-31 15:05:00,35.99,36.0,35.97,36.0,51400.0,20.0555,20.0611,20.0444,20.0611,51400.0
2013-12-31 15:10:00,36.0,36.0,35.99,36.0,42900.0,20.0611,20.0611,20.0555,20.0611,42900.0
2013-12-31 15:15:00,36.0,36.0,35.97,35.99,129500.0,20.0611,20.0611,20.0444,20.0555,129500.0
2013-12-31 15:20:00,36.0,36.0,35.99,36.0,41600.0,20.0611,20.0611,20.0555,20.0611,41600.0
2013-12-31 15:25:00,36.0,36.0,35.99,36.0,50000.0,20.0611,20.0611,20.0555,20.0611,50000.0
2013-12-31 15:30:00,36.0,36.01,35.99,36.0,79700.0,20.0611,20.0667,20.0555,20.0611,79700.0
2013-12-31 15:35:00,36.0,36.04,35.97,36.0,263600.0,20.0611,20.0834,20.0444,20.0611,263600.0
2013-12-31 15:40:00,36.0,36.0,35.96,36.0,76600.0,20.0611,20.0611,20.0388,20.0611,76600.0
2013-12-31 15:45:00,36.0,36.0,35.99,36.0,159800.0,20.0611,20.0611,20.0555,20.0611,159800.0
2013-12-31 15:50:00,36.0,36.0,35.99,36.0,157600.0,20.0611,20.0611,20.0555,20.0611,157600.0
2013-12-31 15:55:00,36.0,36.0,35.99,36.0,433900.0,20.0611,20.0611,20.0555,20.0611,433900.0
2014-01-02 09:30:00,35.93,36.19,35.91,36.12,148900.0,20.0221,20.167,20.0109,20.128,148900.0
2014-01-02 09:35:00,36.12,36.13,35.97,36.03,98000.0,20.128,20.1335,20.0444,20.0778,98000.0
2014-01-02 09:40:00,36.03,36.07,35.97,36.02,73100.0,20.0778,20.1001,20.0444,20.0722,73100.0
2014-01-02 09:45:00,36.03,36.11,35.99,36.03,133700.0,20.0778,20.1224,20.0555,20.0778,133700.0
2014-01-02 09:50:00,36.02,36.19,36.02,36.19,59300.0,20.0722,20.167,20.0722,20.167,59300.0
2014-01-02 09:55:00,36.19,36.25,36.06,36.12,63600.0,20.167,20.2004,20.0945,20.128,63600.0
2014-01-02 10:00:00,36.12,36.13,36.06,36.09,48100.0,20.128,20.1335,20.0945,20.1112,48100.0
2014-01-02 10:05:00,36.1,36.15,36.07,36.1,46900.0,20.1168,20.1447,20.1001,20.1168,46900.0
2014-01-02 10:10:00,36.1,36.12,36.02,36.06,101900.0,20.1168,20.128,20.0722,20.0945,101900.0
2014-01-02 10:15:00,36.07,36.08,36.04,36.04,85500.0,20.1001,20.1057,20.0834,20.0834,85500.0
2014-01-02 10:20:00,36.04,36.09,36.04,36.05,37700.0,20.0834,20.1112,20.0834,20.089,37700.0
2014-01-02 10:25:00,36.05,36.06,36.02,36.04,72800.0,20.089,20.0945,20.0722,20.0834,72800.0
2014-01-02 10:30:00,36.05,36.08,36.03,36.04,82900.0,20.089,20.1057,20.0778,20.0834,82900.0
2014-01-02 10:35:00,36.04,36.06,36.0,36.01,71500.0,20.0834,20.0945,20.0611,20.0667,71500.0
2014-01-02 10:40:00,36.0,36.0,35.95,35.97,79000.0,20.0611,20.0611,20.0332,20.0444,79000.0
2014-01-02 10:45:00,35.97,36.01,35.95,36.0,41800.0,20.0444,20.0667,20.0332,20.0611,41800.0
2014-01-02 10:50:00,36.01,36.03,35.99,36.03,84400.0,20.0667,20.0778,20.0555,20.0778,84400.0
2014-01-02 10:55:00,36.03,36.09,36.02,36.08,45800.0,20.0778,20.1112,20.0722,20.1057,45800.0
2014-01-02 11:00:00,36.08,36.09,36.05,36.06,44900.0,20.1057,20.1112,20.089,20.0945,44900.0
2014-01-02 11:05:00,36.06,36.07,36.0,36.0,38400.0,20.0945,20.1001,20.0611,20.0611,38400.0
2014-01-02 11:10:00,36.0,36.01,35.96,35.97,33700.0,20.0611,20.0667,20.0388,20.0444,33700.0
2014-01-02 11:15:00,35.96,35.97,35.9,35.93,39100.0,20.0388,20.0444,20.0054,20.0221,39100.0
2014-01-02 11:20:00,35.92,35.95,35.86,35.89,77500.0,20.0165,20.0332,19.9831,19.9998,77500.0
2014-01-02 11:25:00,35.88,35.9,35.84,35.87,70500.0,19.9942,20.0054,19.9719,19.9887,70500.0
2014-01-02 11:30:00,35.87,35.87,35.82,35.83,45300.0,19.9887,19.9887,19.9608,19.9664,45300.0
2014-01-02 11:35:00,35.82,35.86,35.82,35.85,45900.0,19.9608,19.9831,19.9608,19.9775,45900.0
2014-01-02 11:40:00,35.85,35.87,35.83,35.87,39500.0,19.9775,19.9887,19.9664,19.9887,39500.0
2014-01-02 11:45:00,35.86,35.87,35.82,35.83,30500.0,19.9831,19.9887,19.9608,19.9664,30500.0
2014-01-02 11:50:00,35.83,35.83,35.77,35.81,54400.0,19.9664,19.9664,19.9329,19.9552,54400.0
2014-01-02 11:55:00,35.8,35.84,35.76,35.8,36800.0,19.9496,19.9719,19.9274,19.9496,36800.0
2014-01-02 12:00:00,35.79,35.83,35.78,35.8,41900.0,19.9441,19.9664,19.9385,19.9496,41900.0
2014-01-02 12:05:00,35.79,35.81,35.78,35.8,56900.0,19.9441,19.9552,19.9385,19.9496,56900.0
2014-01-02 12:10:00,35.8,35.82,35.79,35.82,36000.0,19.9496,19.9608,19.9441,19.9608,36000.0
2014-01-02 12:15:00,35.81,35.83,35.8,35.8,35700.0,19.9552,19.9664,19.9496,19.9496,35700.0
2014-01-02 12:20:00,35.8,35.82,35.8,35.82,26400.0,19.9496,19.9608,19.9496,19.9608,26400.0
2014-01-02 12:25:00,35.82,35.82,35.78,35.8,31000.0,19.9608,19.9608,19.9385,19.9496,31000.0
2014-01-02 12:30:00,35.8,35.8,35.77,35.79,24300.0,19.9496,19.9496,19.9329,19.9441,24300.0
2014-01-02 12:35:00,35.79,35.81,35.78,35.81,18800.0,19.9441,19.9552,19.9385,19.9552,18800.0
2014-01-02 12:40:00,35.8,35.81,35.77,35.78,29100.0,19.9496,19.9552,19.9329,19.9385,29100.0
2014-01-02 12:45:00,35.79,35.79,35.76,35.77,19200.0,19.9441,19.9441,19.9274,19.9329,19200.0
2014-01-02 12:50:00,35.76,35.77,35.75,35.76,27200.0,19.9274,19.9329,19.9218,19.9274,27200.0
2014-01-02 12:55:00,35.77,35.81,35.76,35.81,32700.0,19.9329,19.9552,19.9274,19.9552,32700.0
2014-01-02 13:00:00,35.82,35.83,35.81,35.83,30300.0,19.9608,19.9664,19.9552,19.9664,30300.0
2014-01-02 13:05:00,35.83,35.88,35.82,35.87,51500.0,19.9664,19.9942,19.9608,19.9887,51500.0
2014-01-02 13:10:00,35.86,35.89,35.86,35.88,18300.0,19.9831,19.9998,19.9831,19.9942,18300.0
2014-01-02 13:15:00,35.88,35.89,35.81,35.83,35800.0,19.9942,19.9998,19.9552,19.9664,35800.0
2014-01-02 13:20:00,35.82,35.86,35.81,35.82,30100.0,19.9608,19.9831,19.9552,19.9608,30100.0
2014-01-02 13:25:00,35.81,35.84,35.81,35.83,26800.0,19.9552,19.9719,19.9552,19.9664,26800.0
2014-01-02 13:30:00,35.83,35.84,35.81,35.82,25800.0,19.9664,19.9719,19.9552,19.9608,25800.0
2014-01-02 13:35:00,35.82,35.84,35.81,35.81,19400.0,19.9608,19.9719,19.9552,19.9552,19400.0
2014-01-02 13:40:00,35.81,35.84,35.8,35.83,44600.0,19.9552,19.9719,19.9496,19.9664,44600.0
2014-01-02 13:45:00,35.82,35.87,35.81,35.85,34500.0,19.9608,19.9887,19.9552,19.9775,34500.0
2014-01-02 13:50:00,35.85,35.85,35.8,35.8,24400.0,19.9775,19.9775,19.9496,19.9496,24400.0
2014-01-02 13:55:00,35.8,35.82,35.8,35.82,20100.0,19.9496,19.9608,19.9496,19.9608,20100.0
2014-01-02 14:00:00,35.82,35.87,35.82,35.85,43600.0,19.9608,19.9887,19.9608,19.9775,43600.0
2014-01-02 14:05:00,35.86,35.86,35.85,35.85,16300.0,19.9831,19.9831,19.9775,19.9775,16300.0
2014-01-02 14:10:00,35.85,35.87,35.8,35.81,54600.0,19.9775,19.9887,19.9496,19.9552,54600.0
2014-01-02 14:15:00,35.8,35.83,35.77,35.77,37500.0,19.9496,19.9664,19.9329,19.9329,37500.0
2014-01-02 14:20:00,35.77,35.79,35.76,35.78,37600.0,19.9329,19.9441,19.9274,19.9385,37600.0
2014-01-02 14:25:00,35.79,35.79,35.77,35.79,32500.0,19.9441,19.9441,19.9329,19.9441,32500.0
2014-01-02 14:30:00,35.78,35.82,35.78,35.81,29300.0,19.9385,19.9608,19.9385,19.9552,29300.0
2014-01-02 14:35:00,35.81,35.88,35.8,35.87,58200.0,19.9552,19.9942,19.9496,19.9887,58200.0
2014-01-02 14:40:00,35.87,35.92,35.86,35.9,43500.0,19.9887,20.0165,19.9831,20.0054,43500.0
2014-01-02 14:45:00,35.91,35.96,35.9,35.94,52500.0,20.0109,20.0388,20.0054,20.0277,52500.0
2014-01-02 14:50:00,35.94,35.95,35.93,35.93,16100.0,20.0277,20.0332,20.0221,20.0221,16100.0
2014-01-02 14:55:00,35.93,35.95,35.93,35.94,50800.0,20.0221,20.0332,20.0221,20.0277,50800.0
2014-01-02 15:00:00,35.94,35.97,35.93,35.93,68100.0,20.0277,20.0444,20.0221,20.0221,68100.0
2014-01-02 15:05:00,35.93,35.94,35.9,35.9,49400.0,20.0221,20.0277,20.0054,20.0054,49400.0
2014-01-02 15:10:00,35.91,35.92,35.9,35.91,30600.0,20.0109,20.0165,20.0054,20.0109,30600.0
2014-01-02 15:15:00,35.91,35.96,35.91,35.95,52000.0,20.0109,20.0388,20.0109,20.0332,52000.0
2014-01-02 15:20:00,35.95,35.96,35.95,35.96,43400.0,20.0332,20.0388,20.0332,20.0388,43400.0
2014-01-02 15:25:00,35.95,35.95,35.91,35.91,65100.0,20.0332,20.0332,20.0109,20.0109,65100.0
2014-01-02 15:30:00,35.91,35.92,35.87,35.87,62300.0,20.0109,20.0165,19.9887,19.9887,62300.0
2014-01-02 15:35:00,35.87,35.91,35.86,35.9,131800.0,19.9887,20.0109,19.9831,20.0054,131800.0
2014-01-02 15:40:00,35.9,35.91,35.87,35.87,67300.0,20.0054,20.0109,19.9887,19.9887,67300.0
2014-01-02 15:45:00,35.88,35.96,35.88,35.95,136600.0,19.9942,20.0388,19.9942,20.0332,136600.0
2014-01-02 15:50:00,35.95,35.96,35.91,35.94,105200.0,20.0332,20.0388,20.0109,20.0277,105200.0
2014-01-02 15:55:00,35.94,35.95,35.89,35.91,197600.0,20.0277,20.0332,19.9998,20.0109,197600.0
2014-01-03 09:30:00,35.91,36.0,35.8,35.89,74100.0,20.0109,20.0611,19.9496,19.9998,74100.0
2014-01-03 09:35:00,35.91,35.95,35.82,35.86,47500.0,20.0109,20.0332,19.9608,19.9831,47500.0
2014-01-03 09:40:00,35.86,35.87,35.83,35.86,23100.0,19.9831,19.9887,19.9664,19.9831,23100.0
2014-01-03 09:45:00,35.87,35.89,35.85,35.86,22800.0,19.9887,19.9998,19.9775,19.9831,22800.0
2014-01-03 09:50:00,35.87,35.92,35.86,35.89,37500.0,19.9887,20.0165,19.9831,19.9998,37500.0
2014-01-03 09:55:00,35.9,35.95,35.88,35.95,43800.0,20.0054,20.0332,19.9942,20.0332,43800.0
2014-01-03 10:00:00,35.95,36.08,35.95,36.06,84700.0,20.0332,20.1057,20.0332,20.0945,84700.0
2014-01-03 10:05:00,36.07,36.07,36.0,36.01,47600.0,20.1001,20.1001,20.0611,20.0667,47600.0
2014-01-03 10:10:00,36.0,36.02,35.97,35.99,30500.0,20.0611,20.0722,20.0444,20.0555,30500.0
2014-01-03 10:15:00,36.0,36.05,35.99,36.02,44300.0,20.0611,20.089,20.0555,20.0722,44300.0
2014-01-03 10:20:00,36.01,36.02,36.0,36.01,31400.0,20.0667,20.0722,20.0611,20.0667,31400.0
2014-01-03 10:25:00,36.02,36.02,35.99,36.0,57500.0,20.0722,20.0722,20.0555,20.0611,57500.0
2014-01-03 10:30:00,36.01,36.02,35.98,36.02,28400.0,20.0667,20.0722,20.05,20.0722,28400.0
2014-01-03 10:35:00,36.02,36.05,35.99,36.0,25800.0,20.0722,20.089,20.0555,20.0611,25800.0
2014-01-03 10:40:00,36.0,36.04,36.0,36.02,35300.0,20.0611,20.0834,20.0611,20.0722,35300.0
2014-01-03 10:45:00,36.02,36.03,35.99,35.99,52600.0,20.0722,20.0778,20.0555,20.0555,52600.0
2014-01-03 10:50:00,36.0,36.03,35.98,36.01,40900.0,20.0611,20.0778,20.05,20.0667,40900.0
2014-01-03 10:55:00,36.0,36.02,35.96,35.99,53500.0,20.0611,20.0722,20.0388,20.0555,53500.0
2014-01-03 11:00:00,35.99,36.05,35.98,36.04,20000.0,20.0555,20.089,20.05,20.0834,20000.0
2014-01-03 11:05:00,36.05,36.07,36.01,36.07,29300.0,20.089,20.1001,20.0667,20.1001,29300.0
2014-01-03 11:10:00,36.08,36.08,36.01,36.01,35200.0,20.1057,20.1057,20.0667,20.0667,35200.0
2014-01-03 11:15:00,36.02,36.02,35.96,35.97,34500.0,20.0722,20.0722,20.0388,20.0444,34500.0
2014-01-03 11:20:00,35.96,35.97,35.9,35.91,28000.0,20.0388,20.0444,20.0054,20.0109,28000.0
2014-01-03 11:25:00,35.91,35.91,35.88,35.9,37000.0,20.0109,20.0109,19.9942,20.0054,37000.0
2014-01-03 11:30:00,35.89,35.93,35.89,35.9,19700.0,19.9998,20.0221,19.9998,20.0054,19700.0
2014-01-03 11:35:00,35.91,35.92,35.86,35.88,31600.0,20.0109,20.0165,19.9831,19.9942,31600.0
2014-01-03 11:40:00,35.89,35.9,35.88,35.9,15400.0,19.9998,20.0054,19.9942,20.0054,15400.0
2014-01-03 11:45:00,35.9,35.9,35.89,35.9,6400.0,20.0054,20.0054,19.9998,20.0054,6400.0
2014-01-03 11:50:00,35.9,35.9,35.79,35.79,65500.0,20.0054,20.0054,19.9441,19.9441,65500.0
2014-01-03 11:55:00,35.79,35.81,35.76,35.81,64100.0,19.9441,19.9552,19.9274,19.9552,64100.0
2014-01-03 12:00:00,35.81,35.83,35.81,35.82,52200.0,19.9552,19.9664,19.9552,19.9608,52200.0
2014-01-03 12:05:00,35.82,35.82,35.8,35.82,31300.0,19.9608,19.9608,19.9496,19.9608,31300.0
2014-01-03 12:10:00,35.82,35.82,35.78,35.79,35300.0,19.9608,19.9608,19.9385,19.9441,35300.0
2014-01-03 12:15:00,35.79,35.8,35.75,35.76,29300.0,19.9441,19.9496,19.9218,19.9274,29300.0
2014-01-03 12:20:00,35.75,35.79,35.75,35.79,34300.0,19.9218,19.9441,19.9218,19.9441,34300.0
2014-01-03 12:25:00,35.78,35.82,35.78,35.81,17300.0,19.9385,19.9608,19.9385,19.9552,17300.0
2014-01-03 12:30:00,35.8,35.81,35.79,35.81,26500.0,19.9496,19.9552,19.9441,19.9552,26500.0
2014-01-03 12:35:00,35.81,35.83,35.81,35.83,15000.0,19.9552,19.9664,19.9552,19.9664,15000.0
2014-01-03 12:40:00,35.83,35.83,35.82,35.82,14500.0,19.9664,19.9664,19.9608,19.9608,14500.0
2014-01-03 12:45:00,35.83,35.85,35.82,35.83,41000.0,19.9664,19.9775,19.9608,19.9664,41000.0
2014-01-03 12:50:00,35.84,35.86,35.83,35.86,21600.0,19.9719,19.9831,19.9664,19.9831,21600.0
2014-01-03 12:55:00,35.86,35.86,35.83,35.84,28600.0,19.9831,19.9831,19.9664,19.9719,28600.0
2014-01-03 13:00:00,35.84,35.85,35.83,35.85,18800.0,19.9719,19.9775,19.9664,19.9775,18800.0
2014-01-03 13:05:00,35.85,35.88,35.84,35.87,23500.0,19.9775,19.9942,19.9719,19.9887,23500.0
2014-01-03 13:10:00,35.87,35.87,35.84,35.85,25300.0,19.9887,19.9887,19.9719,19.9775,25300.0
2014-01-03 13:15:00,35.85,35.85,35.81,35.84,49500.0,19.9775,19.9775,19.9552,19.9719,49500.0
2014-01-03 13:20:00,35.84,35.86,35.82,35.86,7200.0,19.9719,19.9831,19.9608,19.9831,7200.0
2014-01-03 13:25:00,35.86,35.88,35.86,35.88,10900.0,19.9831,19.9942,19.9831,19.9942,10900.0
2014-01-03 13:30:00,35.88,35.88,35.84,35.85,19000.0,19.9942,19.9942,19.9719,19.9775,19000.0
2014-01-03 13:35:00,35.86,35.88,35.85,35.87,14600.0,19.9831,19.9942,19.9775,19.9887,14600.0
2014-01-03 13:40:00,35.88,35.88,35.85,35.87,15300.0,19.9942,19.9942,19.9775,19.9887,15300.0
2014-01-03 13:45:00,35.86,35.88,35.86,35.88,12200.0,19.9831,19.9942,19.9831,19.9942,12200.0
2014-01-03 13:50:00,35.88,35.89,35.86,35.89,34100.0,19.9942,19.9998,19.9831,19.9998,34100.0
2014-01-03 13:55:00,35.89,35.89,35.85,35.85,28600.0,19.9998,19.9998,19.9775,19.9775,28600.0
2014-01-03 14:00:00,35.86,35.89,35.86,35.89,32300.0,19.9831,19.9998,19.9831,19.9998,32300.0
2014-01-03 14:05:00,35.89,35.89,35.88,35.89,15700.0,19.9998,19.9998,19.9942,19.9998,15700.0
2014-01-03 14:10:00,35.89,35.91,35.88,35.91,43600.0,19.9998,20.0109,19.9942,20.0109,43600.0
2014-01-03 14:15:00,35.91,35.92,35.9,35.91,25500.0,20.0109,20.0165,20.0054,20.0109,25500.0
2014-01-03 14:20:00,35.9,35.9,35.89,35.9,11500.0,20.0054,20.0054,19.9998,20.0054,11500.0
2014-01-03 14:25:00,35.9,35.91,35.89,35.9,23500.0,20.0054,20.0109,19.9998,20.0054,23500.0
2014-01-03 14:30:00,35.9,35.9,35.88,35.89,26700.0,20.0054,20.0054,19.9942,19.9998,26700.0
2014-01-03 14:35:00,35.88,35.9,35.88,35.9,28600.0,19.9942,20.0054,19.9942,20.0054,28600.0
2014-01-03 14:40:00,35.9,35.93,35.89,35.93,14600.0,20.0054,20.0221,19.9998,20.0221,14600.0
2014-01-03 14:45:00,35.93,35.97,35.92,35.97,15900.0,20.0221,20.0444,20.0165,20.0444,15900.0
2014-01-03 14:50:00,35.96,35.99,35.96,35.98,15100.0,20.0388,20.0555,20.0388,20.05,15100.0
2014-01-03 14:55:00,35.99,35.99,35.96,35.97,25000.0,20.0555,20.0555,20.0388,20.0444,25000.0
2014-01-03 15:00:00,35.96,35.98,35.96,35.97,18700.0,20.0388,20.05,20.0388,20.0444,18700.0
2014-01-03 15:05:00,35.97,36.0,35.96,35.99,25600.0,20.0444,20.0611,20.0388,20.0555,25600.0
2014-01-03 15:10:00,35.99,36.07,35.98,36.06,44200.0,20.0555,20.1001,20.05,20.0945,44200.0
2014-01-03 15:15:00,36.06,36.08,36.05,36.07,71900.0,20.0945,20.1057,20.089,20.1001,71900.0
2014-01-03 15:20:00,36.08,36.11,36.07,36.1,41100.0,20.1057,20.1224,20.1001,20.1168,41100.0
2014-01-03 15:25:00,36.1,36.1,36.05,36.07,46700.0,20.1168,20.1168,20.089,20.1001,46700.0
2014-01-03 15:30:00,36.07,36.08,36.06,36.08,40600.0,20.1001,20.1057,20.0945,20.1057,40600.0
2014-01-03 15:35:00,36.08,36.09,36.06,36.08,46100.0,20.1057,20.1112,20.0945,20.1057,46100.0
2014-01-03 15:40:00,36.07,36.08,36.04,36.05,51200.0,20.1001,20.1057,20.0834,20.089,51200.0
2014-01-03 15:45:00,36.06,36.06,36.04,36.04,54500.0,20.0945,20.0945,20.0834,20.0834,54500.0
2014-01-03 15:50:00,36.05,36.05,35.99,35.99,91600.0,20.089,20.089,20.0555,20.0555,91600.0
2014-01-03 15:55:00,36.0,36.01,35.97,35.97,148600.0,20.0611,20.0667,20.0444,20.0444,148600.0
2014-01-06 09:30:00,36.11,36.11,35.98,36.09,95600.0,20.1224,20.1224,20.05,20.1112,95600.0
2014-01-06 09:35:00,36.1,36.1,35.97,35.99,72800.0,20.1168,20.1168,20.0444,20.0555,72800.0
2014-01-06 09:40:00,35.99,36.08,35.98,36.08,59400.0,20.0555,20.1057,20.05,20.1057,59400.0
2014-01-06 09:45:00,36.06,36.08,36.05,36.06,41000.0,20.0945,20.1057,20.089,20.0945,41000.0
2014-01-06 09:50:00,36.06,36.06,35.93,35.98,121400.0,20.0945,20.0945,20.0221,20.05,121400.0
2014-01-06 09:55:00,35.98,36.01,35.96,35.98,46700.0,20.05,20.0667,20.0388,20.05,46700.0
2014-01-06 10:00:00,35.98,35.99,35.91,35.91,44500.0,20.05,20.0555,20.0109,20.0109,44500.0
2014-01-06 10:05:00,35.91,35.91,35.86,35.89,60900.0,20.0109,20.0109,19.9831,19.9998,60900.0
2014-01-06 10:10:00,35.89,35.9,35.86,35.86,43500.0,19.9998,20.0054,19.9831,19.9831,43500.0
2014-01-06 10:15:00,35.86,35.86,35.79,35.79,81500.0,19.9831,19.9831,19.9441,19.9441,81500.0
2014-01-06 10:20:00,35.8,35.85,35.78,35.83,56500.0,19.9496,19.9775,19.9385,19.9664,56500.0
2014-01-06 10:25:00,35.82,35.83,35.78,35.8,47100.0,19.9608,19.9664,19.9385,19.9496,47100.0
2014-01-06 10:30:00,35.81,35.84,35.81,35.84,44800.0,19.9552,19.9719,19.9552,19.9719,44800.0
2014-01-06 10:35:00,35.84,35.84,35.77,35.79,63000.0,19.9719,19.9719,19.9329,19.9441,63000.0
2014-01-06 10:40:00,35.79,35.81,35.76,35.77,48200.0,19.9441,19.9552,19.9274,19.9329,48200.0
2014-01-06 10:45:00,35.77,35.79,35.75,35.76,55300.0,19.9329,19.9441,19.9218,19.9274,55300.0
2014-01-06 10:50:00,35.76,35.79,35.75,35.77,44100.0,19.9274,19.9441,19.9218,19.9329,44100.0
2014-01-06 10:55:00,35.77,35.77,35.67,35.67,94500.0,19.9329,19.9329,19.8772,19.8772,94500.0
2014-01-06 11:00:00,35.67,35.69,35.67,35.68,41400.0,19.8772,19.8883,19.8772,19.8828,41400.0
2014-01-06 11:05:00,35.69,35.69,35.6,35.6,110300.0,19.8883,19.8883,19.8382,19.8382,110300.0
2014-01-06 11:10:00,35.61,35.64,35.6,35.62,29100.0,19.8438,19.8605,19.8382,19.8493,29100.0
2014-01-06 11:15:00,35.61,35.63,35.58,35.6,51500.0,19.8438,19.8549,19.827,19.8382,51500.0
2014-01-06 11:20:00,35.61,35.66,35.6,35.64,33300.0,19.8438,19.8716,19.8382,19.8605,33300.0
2014-01-06 11:25:00,35.64,35.66,35.62,35.66,41300.0,19.8605,19.8716,19.8493,19.8716,41300.0
2014-01-06 11:30:00,35.66,35.66,35.62,35.63,37800.0,19.8716,19.8716,19.8493,19.8549,37800.0
2014-01-06 11:35:00,35.62,35.63,35.6,35.61,30200.0,19.8493,19.8549,19.8382,19.8438,30200.0
2014-01-06 11:40:00,35.6,35.69,35.6,35.69,41600.0,19.8382,19.8883,19.8382,19.8883,41600.0
2014-01-06 11:45:00,35.69,35.73,35.69,35.72,28600.0,19.8883,19.9106,19.8883,19.9051,28600.0
2014-01-06 11:50:00,35.72,35.79,35.71,35.79,26200.0,19.9051,19.9441,19.8995,19.9441,26200.0
2014-01-06 11:55:00,35.79,35.8,35.76,35.77,33900.0,19.9441,19.9496,19.9274,19.9329,33900.0
2014-01-06 12:00:00,35.78,35.78,35.72,35.75,35200.0,19.9385,19.9385,19.9051,19.9218,35200.0
2014-01-06 12:05:00,35.75,35.77,35.75,35.76,22000.0,19.9218,19.9329,19.9218,19.9274,22000.0
2014-01-06 12:10:00,35.75,35.76,35.71,35.74,26200.0,19.9218,19.9274,19.8995,19.9162,26200.0
2014-01-06 12:15:00,35.73,35.78,35.73,35.78,22700.0,19.9106,19.9385,19.9106,19.9385,22700.0
2014-01-06 12:20:00,35.78,35.83,35.78,35.81,36600.0,19.9385,19.9664,19.9385,19.9552,36600.0
2014-01-06 12:25:00,35.82,35.86,35.82,35.82,32800.0,19.9608,19.9831,19.9608,19.9608,32800.0
2014-01-06 12:30:00,35.82,35.82,35.78,35.81,34000.0,19.9608,19.9608,19.9385,19.9552,34000.0
2014-01-06 12:35:00,35.81,35.85,35.8,35.85,19100.0,19.9552,19.9775,19.9496,19.9775,19100.0
2014-01-06 12:40:00,35.85,35.88,35.84,35.88,24700.0,19.9775,19.9942,19.9719,19.9942,24700.0
2014-01-06 12:45:00,35.88,35.91,35.87,35.9,18700.0,19.9942,20.0109,19.9887,20.0054,18700.0
2014-01-06 12:50:00,35.91,35.91,35.86,35.88,49100.0,20.0109,20.0109,19.9831,19.9942,49100.0
2014-01-06 12:55:00,35.88,35.88,35.84,35.87,31600.0,19.9942,19.9942,19.9719,19.9887,31600.0
2014-01-06 13:00:00,35.87,35.88,35.84,35.84,30300.0,19.9887,19.9942,19.9719,19.9719,30300.0
2014-01-06 13:05:00,35.85,35.86,35.84,35.86,18300.0,19.9775,19.9831,19.9719,19.9831,18300.0
2014-01-06 13:10:00,35.86,35.87,35.84,35.87,29400.0,19.9831,19.9887,19.9719,19.9887,29400.0
2014-01-06 13:15:00,35.87,35.93,35.87,35.93,17200.0,19.9887,20.0221,19.9887,20.0221,17200.0
2014-01-06 13:20:00,35.94,35.95,35.9,35.91,31100.0,20.0277,20.0332,20.0054,20.0109,31100.0
2014-01-06 13:25:00,35.91,35.95,35.9,35.95,17000.0,20.0109,20.0332,20.0054,20.0332,17000.0
2014-01-06 13:30:00,35.95,35.95,35.91,35.91,25000.0,20.0332,20.0332,20.0109,20.0109,25000.0
2014-01-06 13:35:00,35.92,35.92,35.9,35.92,17900.0,20.0165,20.0165,20.0054,20.0165,17900.0
2014-01-06 13:40:00,35.92,35.93,35.91,35.93,12800.0,20.0165,20.0221,20.0109,20.0221,12800.0
2014-01-06 13:45:00,35.93,35.93,35.91,35.92,19100.0,20.0221,20.0221,20.0109,20.0165,19100.0
2014-01-06 13:50:00,35.92,35.98,35.91,35.92,82700.0,20.0165,20.05,20.0109,20.0165,82700.0
2014-01-06 13:55:00,35.93,35.94,35.92,35.93,21800.0,20.0221,20.0277,20.0165,20.0221,21800.0
2014-01-06 14:00:00,35.93,35.93,35.9,35.9,16900.0,20.0221,20.0221,20.0054,20.0054,16900.0
2014-01-06 14:05:00,35.9,35.92,35.9,35.91,56400.0,20.0054,20.0165,20.0054,20.0109,56400.0
2014-01-06 14:10:00,35.91,35.92,35.89,35.89,52000.0,20.0109,20.0165,19.9998,19.9998,52000.0
2014-01-06 14:15:00,35.88,35.89,35.85,35.86,14800.0,19.9942,19.9998,19.9775,19.9831,14800.0
2014-01-06 14:20:00,35.85,35.85,35.82,35.84,36400.0,19.9775,19.9775,19.9608,19.9719,36400.0
2014-01-06 14:25:00,35.85,35.85,35.83,35.84,16400.0,19.9775,19.9775,19.9664,19.9719,16400.0
2014-01-06 14:30:00,35.83,35.84,35.82,35.83,56400.0,19.9664,19.9719,19.9608,19.9664,56400.0
2014-01-06 14:35:00,35.83,35.85,35.83,35.84,27800.0,19.9664,19.9775,19.9664,19.9719,27800.0
2014-01-06 14:40:00,35.85,35.91,35.85,35.91,50100.0,19.9775,20.0109,19.9775,20.0109,50100.0
2014-01-06 14:45:00,35.91,35.91,35.89,35.9,20900.0,20.0109,20.0109,19.9998,20.0054,20900.0
2014-01-06 14:50:00,35.9,35.92,35.9,35.92,33500.0,20.0054,20.0165,20.0054,20.0165,33500.0
2014-01-06 14:55:00,35.91,35.95,35.91,35.93,35500.0,20.0109,20.0332,20.0109,20.0221,35500.0
2014-01-06 15:00:00,35.94,35.94,35.93,35.94,17900.0,20.0277,20.0277,20.0221,20.0277,17900.0
2014-01-06 15:05:00,35.94,35.94,35.93,35.93,33900.0,20.0277,20.0277,20.0221,20.0221,33900.0
2014-01-06 15:10:00,35.94,35.94,35.93,35.94,37300.0,20.0277,20.0277,20.0221,20.0277,37300.0
2014-01-06 15:15:00,35.94,35.98,35.93,35.97,82100.0,20.0277,20.05,20.0221,20.0444,82100.0
2014-01-06 15:20:00,35.96,35.97,35.93,35.95,44400.0,20.0388,20.0444,20.0221,20.0332,44400.0
2014-01-06 15:25:00,35.94,35.96,35.94,35.96,37300.0,20.0277,20.0388,20.0277,20.0388,37300.0
2014-01-06 15:30:00,35.96,35.96,35.88,35.89,65800.0,20.0388,20.0388,19.9942,19.9998,65800.0
2014-01-06 15:35:00,35.88,35.95,35.88,35.95,55200.0,19.9942,20.0332,19.9942,20.0332,55200.0
2014-01-06 15:40:00,35.95,35.97,35.94,35.95,80400.0,20.0332,20.0444,20.0277,20.0332,80400.0
2014-01-06 15:45:00,35.94,35.97,35.94,35.95,107000.0,20.0277,20.0444,20.0277,20.0332,107000.0
2014-01-06 15:50:00,35.95,35.98,35.94,35.97,76600.0,20.0332,20.05,20.0277,20.0444,76600.0
2014-01-06 15:55:00,35.97,35.98,35.95,35.96,297800.0,20.0444,20.05,20.0332,20.0388,297800.0
2014-01-07 09:30:00,36.04,36.14,35.96,36.03,108600.0,20.0834,20.1391,20.0388,20.0778,108600.0
2014-01-07 09:35:00,36.0,36.11,36.0,36.04,68600.0,20.0611,20.1224,20.0611,20.0834,68600.0
2014-01-07 09:40:00,36.03,36.05,35.95,35.97,49900.0,20.0778,20.089,20.0332,20.0444,49900.0
2014-01-07 09:45:00,35.97,36.02,35.94,35.98,34200.0,20.0444,20.0722,20.0277,20.05,34200.0
2014-01-07 09:50:00,35.99,36.04,35.96,36.04,16200.0,20.0555,20.0834,20.0388,20.0834,16200.0
2014-01-07 09:55:00,36.04,36.1,36.04,36.05,44700.0,20.0834,20.1168,20.0834,20.089,44700.0
2014-01-07 10:00:00,36.06,36.15,36.05,36.15,62100.0,20.0945,20.1447,20.089,20.1447,62100.0
2014-01-07 10:05:00,36.15,36.24,36.15,36.24,44500.0,20.1447,20.1948,20.1447,20.1948,44500.0
2014-01-07 10:10:00,36.23,36.27,36.17,36.19,37700.0,20.1893,20.2116,20.1558,20.167,37700.0
2014-01-07 10:15:00,36.19,36.22,36.14,36.16,28100.0,20.167,20.1837,20.1391,20.1503,28100.0
2014-01-07 10:20:00,36.16,36.2,36.16,36.19,21600.0,20.1503,20.1725,20.1503,20.167,21600.0
2014-01-07 10:25:00,36.19,36.22,36.12,36.19,34500.0,20.167,20.1837,20.128,20.167,34500.0
2014-01-07 10:30:00,36.19,36.21,36.16,36.19,25900.0,20.167,20.1781,20.1503,20.167,25900.0
2014-01-07 10:35:00,36.2,36.21,36.17,36.2,30100.0,20.1725,20.1781,20.1558,20.1725,30100.0
2014-01-07 10:40:00,36.19,36.22,36.16,36.17,47100.0,20.167,20.1837,20.1503,20.1558,47100.0
2014-01-07 10:45:00,36.18,36.2,36.12,36.14,33400.0,20.1614,20.1725,20.128,20.1391,33400.0
2014-01-07 10:50:00,36.14,36.15,36.1,36.12,31200.0,20.1391,20.1447,20.1168,20.128,31200.0
2014-01-07 10:55:00,36.12,36.12,36.06,36.09,45100.0,20.128,20.128,20.0945,20.1112,45100.0
2014-01-07 11:00:00,36.09,36.11,36.05,36.06,39600.0,20.1112,20.1224,20.089,20.0945,39600.0
2014-01-07 11:05:00,36.05,36.05,36.01,36.03,35100.0,20.089,20.089,20.0667,20.0778,35100.0
2014-01-07 11:10:00,36.03,36.05,36.02,36.04,21500.0,20.0778,20.089,20.0722,20.0834,21500.0
2014-01-07 11:15:00,36.04,36.05,36.03,36.05,18400.0,20.0834,20.089,20.0778,20.089,18400.0
2014-01-07 11:20:00,36.04,36.06,36.03,36.03,27800.0,20.0834,20.0945,20.0778,20.0778,27800.0
2014-01-07 11:25:00,36.04,36.05,36.02,36.03,24700.0,20.0834,20.089,20.0722,20.0778,24700.0
2014-01-07 11:30:00,36.03,36.04,35.99,35.99,48500.0,20.0778,20.0834,20.0555,20.0555,48500.0
2014-01-07 11:35:00,35.98,36.01,35.98,35.99,28400.0,20.05,20.0667,20.05,20.0555,28400.0
2014-01-07 11:40:00,35.99,36.01,35.98,35.98,26900.0,20.0555,20.0667,20.05,20.05,26900.0
2014-01-07 11:45:00,35.98,36.0,35.98,35.99,19300.0,20.05,20.0611,20.05,20.0555,19300.0
2014-01-07 11:50:00,35.99,36.0,35.98,35.99,25000.0,20.0555,20.0611,20.05,20.0555,25000.0
2014-01-07 11:55:00,36.0,36.01,35.98,35.98,30700.0,20.0611,20.0667,20.05,20.05,30700.0
2014-01-07 12:00:00,35.99,36.01,35.99,36.0,32300.0,20.0555,20.0667,20.0555,20.0611,32300.0
2014-01-07 12:05:00,36.0,36.0,35.98,35.99,7800.0,20.0611,20.0611,20.05,20.0555,7800.0
2014-01-07 12:10:00,35.98,36.01,35.98,36.0,16600.0,20.05,20.0667,20.05,20.0611,16600.0
2014-01-07 12:15:00,36.0,36.0,35.99,36.0,16700.0,20.0611,20.0611,20.0555,20.0611,16700.0
2014-01-07 12:20:00,36.0,36.0,35.99,36.0,18500.0,20.0611,20.0611,20.0555,20.0611,18500.0
2014-01-07 12:25:00,36.0,36.0,35.99,36.0,39100.0,20.0611,20.0611,20.0555,20.0611,39100.0
2014-01-07 12:30:00,36.0,36.01,35.98,35.99,33000.0,20.0611,20.0667,20.05,20.0555,33000.0
2014-01-07 12:35:00,36.0,36.01,35.98,36.01,32200.0,20.0611,20.0667,20.05,20.0667,32200.0
2014-01-07 12:40:00,36.01,36.03,36.01,36.03,14800.0,20.0667,20.0778,20.0667,20.0778,14800.0
2014-01-07 12:45:00,36.03,36.03,36.02,36.03,14700.0,20.0778,20.0778,20.0722,20.0778,14700.0
2014-01-07 12:50:00,36.03,36.03,36.01,36.02,11900.0,20.0778,20.0778,20.0667,20.0722,11900.0
2014-01-07 12:55:00,36.02,36.04,36.01,36.04,11800.0,20.0722,20.0834,20.0667,20.0834,11800.0
2014-01-07 13:00:00,36.03,36.05,36.02,36.04,21700.0,20.0778,20.089,20.0722,20.0834,21700.0
2014-01-07 13:05:00,36.04,36.05,36.03,36.03,20800.0,20.0834,20.089,20.0778,20.0778,20800.0
2014-01-07 13:10:00,36.03,36.04,36.01,36.02,23500.0,20.0778,20.0834,20.0667,20.0722,23500.0
2014-01-07 13:15:00,36.02,36.03,36.01,36.02,13500.0,20.0722,20.0778,20.0667,20.0722,13500.0
2014-01-07 13:20:00,36.02,36.02,36.0,36.0,28400.0,20.0722,20.0722,20.0611,20.0611,28400.0
2014-01-07 13:25:00,36.01,36.01,36.0,36.0,31100.0,20.0667,20.0667,20.0611,20.0611,31100.0
2014-01-07 13:30:00,36.0,36.01,35.99,36.0,29800.0,20.0611,20.0667,20.0555,20.0611,29800.0
2014-01-07 13:35:00,36.0,36.04,35.99,36.04,41500.0,20.0611,20.0834,20.0555,20.0834,41500.0
2014-01-07 13:40:00,36.04,36.05,36.03,36.04,26300.0,20.0834,20.089,20.0778,20.0834,26300.0
2014-01-07 13:45:00,36.05,36.05,36.04,36.05,19200.0,20.089,20.089,20.0834,20.089,19200.0
2014-01-07 13:50:00,36.05,36.05,36.0,36.0,11800.0,20.089,20.089,20.0611,20.0611,11800.0
2014-01-07 13:55:00,36.01,36.01,35.98,35.99,50100.0,20.0667,20.0667,20.05,20.0555,50100.0
2014-01-07 14:00:00,35.99,36.0,35.96,35.97,45100.0,20.0555,20.0611,20.0388,20.0444,45100.0
2014-01-07 14:05:00,35.97,36.01,35.97,35.98,40000.0,20.0444,20.0667,20.0444,20.05,40000.0
2014-01-07 14:10:00,35.98,36.01,35.98,36.0,36400.0,20.05,20.0667,20.05,20.0611,36400.0
2014-01-07 14:15:00,35.99,36.0,35.98,35.99,15700.0,20.0555,20.0611,20.05,20.0555,15700.0
2014-01-07 14:20:00,36.0,36.05,36.0,36.05,93600.0,20.0611,20.089,20.0611,20.089,93600.0
2014-01-07 14:25:00,36.05,36.07,36.04,36.06,98600.0,20.089,20.1001,20.0834,20.0945,98600.0
2014-01-07 14:30:00,36.07,36.1,36.07,36.09,90800.0,20.1001,20.1168,20.1001,20.1112,90800.0
2014-01-07 14:35:00,36.1,36.1,36.04,36.05,94500.0,20.1168,20.1168,20.0834,20.089,94500.0
2014-01-07 14:40:00,36.06,36.09,36.05,36.07,38700.0,20.0945,20.1112,20.089,20.1001,38700.0
2014-01-07 14:45:00,36.07,36.15,36.07,36.15,47600.0,20.1001,20.1447,20.1001,20.1447,47600.0
2014-01-07 14:50:00,36.14,36.16,36.13,36.15,39400.0,20.1391,20.1503,20.1335,20.1447,39400.0
2014-01-07 14:55:00,36.14,36.18,36.14,36.17,38400.0,20.1391,20.1614,20.1391,20.1558,38400.0
2014-01-07 15:00:00,36.17,36.17,36.16,36.16,21100.0,20.1558,20.1558,20.1503,20.1503,21100.0
2014-01-07 15:05:00,36.17,36.17,36.14,36.16,31300.0,20.1558,20.1558,20.1391,20.1503,31300.0
2014-01-07 15:10:00,36.17,36.2,36.16,36.2,42000.0,20.1558,20.1725,20.1503,20.1725,42000.0
2014-01-07 15:15:00,36.2,36.2,36.19,36.19,17600.0,20.1725,20.1725,20.167,20.167,17600.0
2014-01-07 15:20:00,36.19,36.2,36.16,36.19,41500.0,20.167,20.1725,20.1503,20.167,41500.0
2014-01-07 15:25:00,36.18,36.22,36.18,36.22,33900.0,20.1614,20.1837,20.1614,20.1837,33900.0
2014-01-07 15:30:00,36.22,36.23,36.2,36.23,55900.0,20.1837,20.1893,20.1725,20.1893,55900.0
2014-01-07 15:35:00,36.22,36.23,36.18,36.2,54700.0,20.1837,20.1893,20.1614,20.1725,54700.0
2014-01-07 15:40:00,36.2,36.24,36.2,36.24,55200.0,20.1725,20.1948,20.1725,20.1948,55200.0
2014-01-07 15:45:00,36.24,36.24,36.23,36.23,37300.0,20.1948,20.1948,20.1893,20.1893,37300.0
2014-01-07 15:50:00,36.24,36.25,36.2,36.2,108700.0,20.1948,20.2004,20.1725,20.1725,108700.0
2014-01-07 15:55:00,36.21,36.23,36.19,36.19,192300.0,20.1781,20.1893,20.167,20.167,192300.0
2014-01-08 09:30:00,36.25,36.34,36.18,36.2,123700.0,20.2004,20.2506,20.1614,20.1725,123700.0
2014-01-08 09:35:00,36.19,36.19,36.0,36.07,53800.0,20.167,20.167,20.0611,20.1001,53800.0
2014-01-08 09:40:00,36.07,36.1,36.02,36.04,23000.0,20.1001,20.1168,20.0722,20.0834,23000.0
2014-01-08 09:45:00,36.04,36.08,35.96,35.97,44000.0,20.0834,20.1057,20.0388,20.0444,44000.0
2014-01-08 09:50:00,35.96,35.98,35.88,35.91,55600.0,20.0388,20.05,19.9942,20.0109,55600.0
2014-01-08 09:55:00,35.92,36.07,35.91,36.02,49600.0,20.0165,20.1001,20.0109,20.0722,49600.0
2014-01-08 10:00:00,36.02,36.18,36.0,36.12,59500.0,20.0722,20.1614,20.0611,20.128,59500.0
2014-01-08 10:05:00,36.11,36.17,36.07,36.07,31100.0,20.1224,20.1558,20.1001,20.1001,31100.0
2014-01-08 10:10:00,36.07,36.12,36.07,36.12,20700.0,20.1001,20.128,20.1001,20.128,20700.0
2014-01-08 10:15:00,36.12,36.12,36.02,36.05,32200.0,20.128,20.128,20.0722,20.089,32200.0
2014-01-08 10:20:00,36.05,36.12,36.01,36.02,67300.0,20.089,20.128,20.0667,20.0722,67300.0
2014-01-08 10:25:00,36.02,36.05,35.96,35.97,112500.0,20.0722,20.089,20.0388,20.0444,112500.0
2014-01-08 10:30:00,35.98,35.99,35.96,35.97,18400.0,20.05,20.0555,20.0388,20.0444,18400.0
2014-01-08 10:35:00,35.97,36.0,35.96,36.0,26000.0,20.0444,20.0611,20.0388,20.0611,26000.0
2014-01-08 10:40:00,35.99,36.0,35.94,35.95,40400.0,20.0555,20.0611,20.0277,20.0332,40400.0
2014-01-08 10:45:00,35.95,36.0,35.94,35.99,66700.0,20.0332,20.0611,20.0277,20.0555,66700.0
2014-01-08 10:50:00,35.99,36.04,35.98,36.04,26800.0,20.0555,20.0834,20.05,20.0834,26800.0
2014-01-08 10:55:00,36.03,36.05,36.0,36.03,24200.0,20.0778,20.089,20.0611,20.0778,24200.0
2014-01-08 11:00:00,36.04,36.04,36.01,36.02,14000.0,20.0834,20.0834,20.0667,20.0722,14000.0
2014-01-08 11:05:00,36.01,36.04,36.01,36.02,33000.0,20.0667,20.0834,20.0667,20.0722,33000.0
2014-01-08 11:10:00,36.02,36.02,35.95,35.96,38600.0,20.0722,20.0722,20.0332,20.0388,38600.0
2014-01-08 11:15:00,35.97,35.98,35.94,35.95,20000.0,20.0444,20.05,20.0277,20.0332,20000.0
2014-01-08 11:20:00,35.95,35.98,35.94,35.95,30200.0,20.0332,20.05,20.0277,20.0332,30200.0
2014-01-08 11:25:00,35.95,35.97,35.89,35.89,62700.0,20.0332,20.0444,19.9998,19.9998,62700.0
2014-01-08 11:30:00,35.89,35.94,35.88,35.91,37400.0,19.9998,20.0277,19.9942,20.0109,37400.0
2014-01-08 11:35:00,35.91,35.98,35.89,35.98,23100.0,20.0109,20.05,19.9998,20.05,23100.0
2014-01-08 11:40:00,35.97,36.0,35.96,35.98,31000.0,20.0444,20.0611,20.0388,20.05,31000.0
2014-01-08 11:45:00,35.98,35.98,35.97,35.98,19200.0,20.05,20.05,20.0444,20.05,19200.0
2014-01-08 11:50:00,35.97,35.98,35.92,35.96,28800.0,20.0444,20.05,20.0165,20.0388,28800.0
2014-01-08 11:55:00,35.96,35.98,35.94,35.96,20000.0,20.0388,20.05,20.0277,20.0388,20000.0
2014-01-08 12:00:00,35.96,35.98,35.93,35.96,23900.0,20.0388,20.05,20.0221,20.0388,23900.0
2014-01-08 12:05:00,35.95,35.98,35.95,35.98,11100.0,20.0332,20.05,20.0332,20.05,11100.0
2014-01-08 12:10:00,35.98,35.99,35.96,35.98,13900.0,20.05,20.0555,20.0388,20.05,13900.0
2014-01-08 12:15:00,35.98,35.99,35.96,35.97,18100.0,20.05,20.0555,20.0388,20.0444,18100.0
2014-01-08 12:20:00,35.97,35.99,35.96,35.97,18400.0,20.0444,20.0555,20.0388,20.0444,18400.0
2014-01-08 12:25:00,35.98,35.98,35.97,35.98,13700.0,20.05,20.05,20.0444,20.05,13700.0
2014-01-08 12:30:00,35.97,35.99,35.95,35.99,20500.0,20.0444,20.0555,20.0332,20.0555,20500.0
2014-01-08 12:35:00,35.98,35.99,35.98,35.99,20300.0,20.05,20.0555,20.05,20.0555,20300.0
2014-01-08 12:40:00,35.99,35.99,35.96,35.98,21000.0,20.0555,20.0555,20.0388,20.05,21000.0
2014-01-08 12:45:00,35.98,35.98,35.94,35.97,20300.0,20.05,20.05,20.0277,20.0444,20300.0
2014-01-08 12:50:00,35.96,35.99,35.96,35.97,25900.0,20.0388,20.0555,20.0388,20.0444,25900.0
2014-01-08 12:55:00,35.97,35.99,35.96,35.98,17100.0,20.0444,20.0555,20.0388,20.05,17100.0
2014-01-08 13:00:00,35.98,36.0,35.97,35.98,13800.0,20.05,20.0611,20.0444,20.05,13800.0
2014-01-08 13:05:00,35.97,35.98,35.95,35.98,12200.0,20.0444,20.05,20.0332,20.05,12200.0
2014-01-08 13:10:00,35.97,36.0,35.95,35.97,41300.0,20.0444,20.0611,20.0332,20.0444,41300.0
2014-01-08 13:15:00,35.97,35.97,35.9,35.91,45600.0,20.0444,20.0444,20.0054,20.0109,45600.0
2014-01-08 13:20:00,35.91,35.92,35.9,35.92,13900.0,20.0109,20.0165,20.0054,20.0165,13900.0
2014-01-08 13:25:00,35.91,35.94,35.91,35.94,14700.0,20.0109,20.0277,20.0109,20.0277,14700.0
2014-01-08 13:30:00,35.94,35.98,35.94,35.98,26700.0,20.0277,20.05,20.0277,20.05,26700.0
2014-01-08 13:35:00,35.98,35.98,35.97,35.98,9900.0,20.05,20.05,20.0444,20.05,9900.0
2014-01-08 13:40:00,35.98,36.01,35.96,35.97,42300.0,20.05,20.0667,20.0388,20.0444,42300.0
2014-01-08 13:45:00,35.97,35.99,35.96,35.98,30100.0,20.0444,20.0555,20.0388,20.05,30100.0
2014-01-08 13:50:00,35.98,35.98,35.95,35.97,29000.0,20.05,20.05,20.0332,20.0444,29000.0
2014-01-08 13:55:00,35.97,35.97,35.91,35.93,29300.0,20.0444,20.0444,20.0109,20.0221,29300.0
2014-01-08 14:00:00,35.93,35.98,35.88,35.95,57700.0,20.0221,20.05,19.9942,20.0332,57700.0
2014-01-08 14:05:00,35.95,35.95,35.85,35.88,36300.0,20.0332,20.0332,19.9775,19.9942,36300.0
2014-01-08 14:10:00,35.88,35.93,35.86,35.92,28900.0,19.9942,20.0221,19.9831,20.0165,28900.0
2014-01-08 14:15:00,35.92,35.95,35.89,35.94,28000.0,20.0165,20.0332,19.9998,20.0277,28000.0
2014-01-08 14:20:00,35.94,35.96,35.9,35.92,41400.0,20.0277,20.0388,20.0054,20.0165,41400.0
2014-01-08 14:25:00,35.93,35.94,35.89,35.9,26200.0,20.0221,20.0277,19.9998,20.0054,26200.0
2014-01-08 14:30:00,35.9,35.97,35.88,35.94,43300.0,20.0054,20.0444,19.9942,20.0277,43300.0
2014-01-08 14:35:00,35.94,35.95,35.91,35.91,26800.0,20.0277,20.0332,20.0109,20.0109,26800.0
2014-01-08 14:40:00,35.92,35.98,35.92,35.98,19800.0,20.0165,20.05,20.0165,20.05,19800.0
2014-01-08 14:45:00,35.98,35.98,35.95,35.96,41700.0,20.05,20.05,20.0332,20.0388,41700.0
2014-01-08 14:50:00,35.95,35.98,35.95,35.98,23400.0,20.0332,20.05,20.0332,20.05,23400.0
2014-01-08 14:55:00,35.98,36.01,35.96,36.01,25700.0,20.05,20.0667,20.0388,20.0667,25700.0
2014-01-08 15:00:00,36.01,36.01,35.97,35.98,31600.0,20.0667,20.0667,20.0444,20.05,31600.0
2014-01-08 15:05:00,35.98,36.0,35.95,35.97,31100.0,20.05,20.0611,20.0332,20.0444,31100.0
2014-01-08 15:10:00,35.98,35.98,35.97,35.98,24600.0,20.05,20.05,20.0444,20.05,24600.0
2014-01-08 15:15:00,35.98,35.99,35.92,35.94,42300.0,20.05,20.0555,20.0165,20.0277,42300.0
2014-01-08 15:20:00,35.93,35.94,35.91,35.92,35600.0,20.0221,20.0277,20.0109,20.0165,35600.0
2014-01-08 15:25:00,35.91,35.92,35.9,35.91,24600.0,20.0109,20.0165,20.0054,20.0109,24600.0
2014-01-08 15:30:00,35.9,35.94,35.9,35.92,35500.0,20.0054,20.0277,20.0054,20.0165,35500.0
2014-01-08 15:35:00,35.91,35.97,35.91,35.96,33000.0,20.0109,20.0444,20.0109,20.0388,33000.0
2014-01-08 15:40:00,35.96,35.99,35.94,35.99,31700.0,20.0388,20.0555,20.0277,20.0555,31700.0
2014-01-08 15:45:00,35.99,36.01,35.96,35.99,119600.0,20.0555,20.0667,20.0388,20.0555,119600.0
2014-01-08 15:50:00,35.98,35.99,35.96,35.97,55000.0,20.05,20.0555,20.0388,20.0444,55000.0
2014-01-08 15:55:00,35.97,36.0,35.95,35.99,167400.0,20.0444,20.0611,20.0332,20.0555,167400.0
2014-01-09 09:30:00,36.11,36.24,36.11,36.24,90900.0,20.1224,20.1948,20.1224,20.1948,90900.0
2014-01-09 09:35:00,36.22,36.26,36.19,36.26,42800.0,20.1837,20.206,20.167,20.206,42800.0
2014-01-09 09:40:00,36.25,36.27,36.16,36.2,47900.0,20.2004,20.2116,20.1503,20.1725,47900.0
2014-01-09 09:45:00,36.18,36.23,36.17,36.21,80700.0,20.1614,20.1893,20.1558,20.1781,80700.0
2014-01-09 09:50:00,36.21,36.22,36.17,36.19,25000.0,20.1781,20.1837,20.1558,20.167,25000.0
2014-01-09 09:55:00,36.19,36.26,36.16,36.17,50400.0,20.167,20.206,20.1503,20.1558,50400.0
2014-01-09 10:00:00,36.17,36.17,36.04,36.04,35600.0,20.1558,20.1558,20.0834,20.0834,35600.0
2014-01-09 10:05:00,36.04,36.08,36.02,36.04,48700.0,20.0834,20.1057,20.0722,20.0834,48700.0
2014-01-09 10:10:00,36.03,36.06,36.02,36.03,44400.0,20.0778,20.0945,20.0722,20.0778,44400.0
2014-01-09 10:15:00,36.04,36.05,35.98,36.0,110000.0,20.0834,20.089,20.05,20.0611,110000.0
2014-01-09 10:20:00,36.0,36.02,35.96,35.99,64600.0,20.0611,20.0722,20.0388,20.0555,64600.0
2014-01-09 10:25:00,36.0,36.02,35.98,36.02,29500.0,20.0611,20.0722,20.05,20.0722,29500.0
2014-01-09 10:30:00,36.02,36.08,35.99,36.01,33600.0,20.0722,20.1057,20.0555,20.0667,33600.0
2014-01-09 10:35:00,36.0,36.01,35.98,36.0,38100.0,20.0611,20.0667,20.05,20.0611,38100.0
2014-01-09 10:40:00,36.0,36.01,35.94,35.96,44200.0,20.0611,20.0667,20.0277,20.0388,44200.0
2014-01-09 10:45:00,35.95,35.98,35.95,35.98,26200.0,20.0332,20.05,20.0332,20.05,26200.0
2014-01-09 10:50:00,35.99,36.01,35.96,35.99,30700.0,20.0555,20.0667,20.0388,20.0555,30700.0
2014-01-09 10:55:00,35.99,36.0,35.97,35.99,24800.0,20.0555,20.0611,20.0444,20.0555,24800.0
2014-01-09 11:00:00,36.0,36.0,35.96,36.0,49800.0,20.0611,20.0611,20.0388,20.0611,49800.0
2014-01-09 11:05:00,36.0,36.0,35.95,35.97,34300.0,20.0611,20.0611,20.0332,20.0444,34300.0
2014-01-09 11:10:00,35.97,35.98,35.94,35.94,25700.0,20.0444,20.05,20.0277,20.0277,25700.0
2014-01-09 11:15:00,35.93,35.98,35.93,35.96,21700.0,20.0221,20.05,20.0221,20.0388,21700.0
2014-01-09 11:20:00,35.96,35.97,35.93,35.96,19700.0,20.0388,20.0444,20.0221,20.0388,19700.0
2014-01-09 11:25:00,35.96,35.97,35.95,35.96,15300.0,20.0388,20.0444,20.0332,20.0388,15300.0
2014-01-09 11:30:00,35.96,35.96,35.9,35.92,60200.0,20.0388,20.0388,20.0054,20.0165,60200.0
2014-01-09 11:35:00,35.91,35.95,35.88,35.93,255300.0,20.0109,20.0332,19.9942,20.0221,255300.0
2014-01-09 11:40:00,35.93,35.96,35.91,35.94,221500.0,20.0221,20.0388,20.0109,20.0277,221500.0
2014-01-09 11:45:00,35.94,35.94,35.9,35.9,1135500.0,20.0277,20.0277,20.0054,20.0054,1135500.0
2014-01-09 11:50:00,35.91,35.91,35.86,35.86,36900.0,20.0109,20.0109,19.9831,19.9831,36900.0
2014-01-09 11:55:00,35.87,35.88,35.84,35.86,38300.0,19.9887,19.9942,19.9719,19.9831,38300.0
2014-01-09 12:00:00,35.86,35.86,35.81,35.82,26500.0,19.9831,19.9831,19.9552,19.9608,26500.0
2014-01-09 12:05:00,35.81,35.84,35.8,35.81,71400.0,19.9552,19.9719,19.9496,19.9552,71400.0
2014-01-09 12:10:00,35.81,35.89,35.81,35.88,29800.0,19.9552,19.9998,19.9552,19.9942,29800.0
2014-01-09 12:15:00,35.88,35.89,35.87,35.89,14500.0,19.9942,19.9998,19.9887,19.9998,14500.0
2014-01-09 12:20:00,35.89,35.89,35.86,35.86,29900.0,19.9998,19.9998,19.9831,19.9831,29900.0
2014-01-09 12:25:00,35.86,35.87,35.84,35.84,24900.0,19.9831,19.9887,19.9719,19.9719,24900.0
2014-01-09 12:30:00,35.84,35.88,35.84,35.86,32700.0,19.9719,19.9942,19.9719,19.9831,32700.0
2014-01-09 12:35:00,35.86,35.87,35.84,35.85,42700.0,19.9831,19.9887,19.9719,19.9775,42700.0
2014-01-09 12:40:00,35.85,35.88,35.84,35.88,28100.0,19.9775,19.9942,19.9719,19.9942,28100.0
2014-01-09 12:45:00,35.88,35.96,35.87,35.96,41600.0,19.9942,20.0388,19.9887,20.0388,41600.0
2014-01-09 12:50:00,35.96,35.98,35.94,35.95,33400.0,20.0388,20.05,20.0277,20.0332,33400.0
2014-01-09 12:55:00,35.95,35.96,35.94,35.96,21400.0,20.0332,20.0388,20.0277,20.0388,21400.0
2014-01-09 13:00:00,35.96,35.96,35.93,35.93,35800.0,20.0388,20.0388,20.0221,20.0221,35800.0
2014-01-09 13:05:00,35.93,35.94,35.89,35.89,30400.0,20.0221,20.0277,19.9998,19.9998,30400.0
2014-01-09 13:10:00,35.89,35.9,35.87,35.87,29500.0,19.9998,20.0054,19.9887,19.9887,29500.0
2014-01-09 13:15:00,35.87,35.88,35.84,35.84,28600.0,19.9887,19.9942,19.9719,19.9719,28600.0
2014-01-09 13:20:00,35.85,35.87,35.84,35.85,18800.0,19.9775,19.9887,19.9719,19.9775,18800.0
2014-01-09 13:25:00,35.84,35.86,35.83,35.84,34600.0,19.9719,19.9831,19.9664,19.9719,34600.0
2014-01-09 13:30:00,35.84,35.86,35.84,35.85,17200.0,19.9719,19.9831,19.9719,19.9775,17200.0
2014-01-09 13:35:00,35.85,35.86,35.82,35.85,36700.0,19.9775,19.9831,19.9608,19.9775,36700.0
2014-01-09 13:40:00,35.86,35.86,35.84,35.84,9500.0,19.9831,19.9831,19.9719,19.9719,9500.0
2014-01-09 13:45:00,35.85,35.86,35.83,35.83,24500.0,19.9775,19.9831,19.9664,19.9664,24500.0
2014-01-09 13:50:00,35.83,35.84,35.82,35.82,32900.0,19.9664,19.9719,19.9608,19.9608,32900.0
2014-01-09 13:55:00,35.83,35.85,35.81,35.81,36200.0,19.9664,19.9775,19.9552,19.9552,36200.0
2014-01-09 14:00:00,35.82,35.84,35.8,35.8,67800.0,19.9608,19.9719,19.9496,19.9496,67800.0
2014-01-09 14:05:00,35.79,35.8,35.78,35.78,46200.0,19.9441,19.9496,19.9385,19.9385,46200.0
2014-01-09 14:10:00,35.78,35.79,35.77,35.79,29200.0,19.9385,19.9441,19.9329,19.9441,29200.0
2014-01-09 14:15:00,35.79,35.8,35.77,35.8,33100.0,19.9441,19.9496,19.9329,19.9496,33100.0
2014-01-09 14:20:00,35.8,35.82,35.78,35.82,25400.0,19.9496,19.9608,19.9385,19.9608,25400.0
2014-01-09 14:25:00,35.82,35.88,35.82,35.88,35700.0,19.9608,19.9942,19.9608,19.9942,35700.0
2014-01-09 14:30:00,35.88,35.89,35.87,35.87,25700.0,19.9942,19.9998,19.9887,19.9887,25700.0
2014-01-09 14:35:00,35.87,35.88,35.85,35.86,26900.0,19.9887,19.9942,19.9775,19.9831,26900.0
2014-01-09 14:40:00,35.86,35.9,35.85,35.9,59200.0,19.9831,20.0054,19.9775,20.0054,59200.0
2014-01-09 14:45:00,35.89,35.91,35.87,35.91,53700.0,19.9998,20.0109,19.9887,20.0109,53700.0
2014-01-09 14:50:00,35.91,35.91,35.9,35.91,17600.0,20.0109,20.0109,20.0054,20.0109,17600.0
2014-01-09 14:55:00,35.9,35.94,35.9,35.91,88300.0,20.0054,20.0277,20.0054,20.0109,88300.0
2014-01-09 15:00:00,35.92,35.92,35.9,35.91,30000.0,20.0165,20.0165,20.0054,20.0109,30000.0
2014-01-09 15:05:00,35.91,35.92,35.9,35.91,23200.0,20.0109,20.0165,20.0054,20.0109,23200.0
2014-01-09 15:10:00,35.9,35.93,35.9,35.93,88800.0,20.0054,20.0221,20.0054,20.0221,88800.0
2014-01-09 15:15:00,35.92,35.93,35.89,35.89,78100.0,20.0165,20.0221,19.9998,19.9998,78100.0
2014-01-09 15:20:00,35.9,35.91,35.89,35.91,103600.0,20.0054,20.0109,19.9998,20.0109,103600.0
2014-01-09 15:25:00,35.9,35.91,35.89,35.89,55400.0,20.0054,20.0109,19.9998,19.9998,55400.0
2014-01-09 15:30:00,35.89,35.91,35.87,35.87,72100.0,19.9998,20.0109,19.9887,19.9887,72100.0
2014-01-09 15:35:00,35.88,35.9,35.86,35.9,48800.0,19.9942,20.0054,19.9831,20.0054,48800.0
2014-01-09 15:40:00,35.9,35.91,35.89,35.9,88200.0,20.0054,20.0109,19.9998,20.0054,88200.0
2014-01-09 15:45:00,35.9,35.93,35.9,35.92,360500.0,20.0054,20.0221,20.0054,20.0165,360500.0
2014-01-09 15:50:00,35.92,35.93,35.91,35.91,748600.0,20.0165,20.0221,20.0109,20.0109,748600.0
2014-01-09 15:55:00,35.91,35.94,35.89,35.91,261000.0,20.0109,20.0277,19.9998,20.0109,261000.0
2014-01-10 09:30:00,36.07,36.2,36.02,36.07,86100.0,20.1001,20.1725,20.0722,20.1001,86100.0
2014-01-10 09:35:00,36.07,36.11,36.04,36.06,152500.0,20.1001,20.1224,20.0834,20.0945,152500.0
2014-01-10 09:40:00,36.06,36.07,35.96,35.99,80400.0,20.0945,20.1001,20.0388,20.0555,80400.0
2014-01-10 09:45:00,36.0,36.01,35.94,35.95,67500.0,20.0611,20.0667,20.0277,20.0332,67500.0
2014-01-10 09:50:00,35.95,35.96,35.94,35.95,40100.0,20.0332,20.0388,20.0277,20.0332,40100.0
2014-01-10 09:55:00,35.95,36.04,35.94,36.02,153100.0,20.0332,20.0834,20.0277,20.0722,153100.0
2014-01-10 10:00:00,36.02,36.02,35.91,36.0,112000.0,20.0722,20.0722,20.0109,20.0611,112000.0
2014-01-10 10:05:00,36.0,36.01,35.96,36.0,81500.0,20.0611,20.0667,20.0388,20.0611,81500.0
2014-01-10 10:10:00,36.0,36.0,35.96,36.0,33500.0,20.0611,20.0611,20.0388,20.0611,33500.0
2014-01-10 10:15:00,36.0,36.0,35.96,35.99,69000.0,20.0611,20.0611,20.0388,20.0555,69000.0
2014-01-10 10:20:00,35.99,36.01,35.97,35.99,44500.0,20.0555,20.0667,20.0444,20.0555,44500.0
2014-01-10 10:25:00,36.0,36.0,35.85,35.85,110100.0,20.0611,20.0611,19.9775,19.9775,110100.0
2014-01-10 10:30:00,35.85,35.9,35.81,35.83,71700.0,19.9775,20.0054,19.9552,19.9664,71700.0
2014-01-10 10:35:00,35.82,35.9,35.8,35.89,50900.0,19.9608,20.0054,19.9496,19.9998,50900.0
2014-01-10 10:40:00,35.89,35.91,35.88,35.89,37400.0,19.9998,20.0109,19.9942,19.9998,37400.0
2014-01-10 10:45:00,35.89,35.91,35.89,35.91,40300.0,19.9998,20.0109,19.9998,20.0109,40300.0
2014-01-10 10:50:00,35.91,35.92,35.89,35.89,36400.0,20.0109,20.0165,19.9998,19.9998,36400.0
2014-01-10 10:55:00,35.9,35.91,35.88,35.9,120900.0,20.0054,20.0109,19.9942,20.0054,120900.0
2014-01-10 11:00:00,35.9,35.92,35.89,35.89,26400.0,20.0054,20.0165,19.9998,19.9998,26400.0
2014-01-10 11:05:00,35.89,35.91,35.87,35.89,28300.0,19.9998,20.0109,19.9887,19.9998,28300.0
2014-01-10 11:10:00,35.88,35.91,35.88,35.9,42200.0,19.9942,20.0109,19.9942,20.0054,42200.0
2014-01-10 11:15:00,35.9,35.9,35.87,35.89,26900.0,20.0054,20.0054,19.9887,19.9998,26900.0
2014-01-10 11:20:00,35.9,35.9,35.84,35.9,27100.0,20.0054,20.0054,19.9719,20.0054,27100.0
2014-01-10 11:25:00,35.9,35.91,35.87,35.91,35700.0,20.0054,20.0109,19.9887,20.0109,35700.0
2014-01-10 11:30:00,35.91,35.91,35.87,35.89,48100.0,20.0109,20.0109,19.9887,19.9998,48100.0
2014-01-10 11:35:00,35.88,35.92,35.86,35.9,56600.0,19.9942,20.0165,19.9831,20.0054,56600.0
2014-01-10 11:40:00,35.9,35.92,35.87,35.88,26800.0,20.0054,20.0165,19.9887,19.9942,26800.0
2014-01-10 11:45:00,35.88,35.88,35.85,35.88,25200.0,19.9942,19.9942,19.9775,19.9942,25200.0
2014-01-10 11:50:00,35.88,35.9,35.88,35.88,23000.0,19.9942,20.0054,19.9942,19.9942,23000.0
2014-01-10 11:55:00,35.88,35.9,35.88,35.9,25600.0,19.9942,20.0054,19.9942,20.0054,25600.0
2014-01-10 12:00:00,35.9,35.9,35.88,35.88,17900.0,20.0054,20.0054,19.9942,19.9942,17900.0
2014-01-10 12:05:00,35.88,35.89,35.87,35.89,10900.0,19.9942,19.9998,19.9887,19.9998,10900.0
2014-01-10 12:10:00,35.89,35.89,35.87,35.89,24600.0,19.9998,19.9998,19.9887,19.9998,24600.0
2014-01-10 12:15:00,35.89,35.89,35.88,35.89,30900.0,19.9998,19.9998,19.9942,19.9998,30900.0
2014-01-10 12:20:00,35.89,35.89,35.84,35.85,29000.0,19.9998,19.9998,19.9719,19.9775,29000.0
2014-01-10 12:25:00,35.85,35.9,35.84,35.9,26300.0,19.9775,20.0054,19.9719,20.0054,26300.0
2014-01-10 12:30:00,35.9,35.93,35.89,35.91,23100.0,20.0054,20.0221,19.9998,20.0109,23100.0
2014-01-10 12:35:00,35.92,35.92,35.89,35.9,34000.0,20.0165,20.0165,19.9998,20.0054,34000.0
2014-01-10 12:40:00,35.91,35.92,35.9,35.92,43700.0,20.0109,20.0165,20.0054,20.0165,43700.0
2014-01-10 12:45:00,35.91,35.92,35.89,35.89,22800.0,20.0109,20.0165,19.9998,19.9998,22800.0
2014-01-10 12:50:00,35.9,35.93,35.87,35.9,32000.0,20.0054,20.0221,19.9887,20.0054,32000.0
2014-01-10 12:55:00,35.9,35.91,35.9,35.91,14400.0,20.0054,20.0109,20.0054,20.0109,14400.0
2014-01-10 13:00:00,35.91,35.92,35.9,35.92,17700.0,20.0109,20.0165,20.0054,20.0165,17700.0
2014-01-10 13:05:00,35.92,35.92,35.91,35.92,16600.0,20.0165,20.0165,20.0109,20.0165,16600.0
2014-01-10 13:10:00,35.92,35.92,35.9,35.91,39600.0,20.0165,20.0165,20.0054,20.0109,39600.0
2014-01-10 13:15:00,35.91,35.92,35.9,35.91,36900.0,20.0109,20.0165,20.0054,20.0109,36900.0
2014-01-10 13:20:00,35.91,35.91,35.89,35.9,22800.0,20.0109,20.0109,19.9998,20.0054,22800.0
2014-01-10 13:25:00,35.91,35.91,35.87,35.87,41100.0,20.0109,20.0109,19.9887,19.9887,41100.0
2014-01-10 13:30:00,35.87,35.91,35.87,35.91,35200.0,19.9887,20.0109,19.9887,20.0109,35200.0
2014-01-10 13:35:00,35.91,35.92,35.9,35.91,22700.0,20.0109,20.0165,20.0054,20.0109,22700.0
2014-01-10 13:40:00,35.91,35.91,35.89,35.91,28400.0,20.0109,20.0109,19.9998,20.0109,28400.0
2014-01-10 13:45:00,35.91,35.91,35.87,35.9,155500.0,20.0109,20.0109,19.9887,20.0054,155500.0
2014-01-10 13:50:00,35.9,35.9,35.89,35.9,213600.0,20.0054,20.0054,19.9998,20.0054,213600.0
2014-01-10 13:55:00,35.9,35.9,35.89,35.9,12900.0,20.0054,20.0054,19.9998,20.0054,12900.0
2014-01-10 14:00:00,35.9,35.9,35.89,35.9,11600.0,20.0054,20.0054,19.9998,20.0054,11600.0
2014-01-10 14:05:00,35.9,35.91,35.89,35.91,59700.0,20.0054,20.0109,19.9998,20.0109,59700.0
2014-01-10 14:10:00,35.91,35.91,35.9,35.9,52300.0,20.0109,20.0109,20.0054,20.0054,52300.0
2014-01-10 14:15:00,35.91,35.91,35.87,35.89,65700.0,20.0109,20.0109,19.9887,19.9998,65700.0
2014-01-10 14:20:00,35.89,35.91,35.89,35.91,36600.0,19.9998,20.0109,19.9998,20.0109,36600.0
2014-01-10 14:25:00,35.91,35.91,35.89,35.9,71000.0,20.0109,20.0109,19.9998,20.0054,71000.0
2014-01-10 14:30:00,35.9,35.91,35.89,35.91,28700.0,20.0054,20.0109,19.9998,20.0109,28700.0
2014-01-10 14:35:00,35.91,35.91,35.89,35.91,39400.0,20.0109,20.0109,19.9998,20.0109,39400.0
2014-01-10 14:40:00,35.91,35.91,35.89,35.89,34200.0,20.0109,20.0109,19.9998,19.9998,34200.0
2014-01-10 14:45:00,35.89,35.94,35.89,35.93,72700.0,19.9998,20.0277,19.9998,20.0221,72700.0
2014-01-10 14:50:00,35.93,35.93,35.9,35.91,50800.0,20.0221,20.0221,20.0054,20.0109,50800.0
2014-01-10 14:55:00,35.91,35.91,35.89,35.91,36500.0,20.0109,20.0109,19.9998,20.0109,36500.0
2014-01-10 15:00:00,35.91,35.93,35.89,35.91,109700.0,20.0109,20.0221,19.9998,20.0109,109700.0
2014-01-10 15:05:00,35.92,35.93,35.89,35.91,63800.0,20.0165,20.0221,19.9998,20.0109,63800.0
2014-01-10 15:10:00,35.9,35.92,35.89,35.91,75400.0,20.0054,20.0165,19.9998,20.0109,75400.0
2014-01-10 15:15:00,35.91,35.92,35.89,35.91,184200.0,20.0109,20.0165,19.9998,20.0109,184200.0
2014-01-10 15:20:00,35.92,35.92,35.91,35.92,56200.0,20.0165,20.0165,20.0109,20.0165,56200.0
2014-01-10 15:25:00,35.91,35.92,35.91,35.91,26300.0,20.0109,20.0165,20.0109,20.0109,26300.0
2014-01-10 15:30:00,35.91,35.92,35.9,35.91,186600.0,20.0109,20.0165,20.0054,20.0109,186600.0
2014-01-10 15:35:00,35.91,35.91,35.9,35.91,45900.0,20.0109,20.0109,20.0054,20.0109,45900.0
2014-01-10 15:40:00,35.91,35.91,35.9,35.9,52300.0,20.0109,20.0109,20.0054,20.0054,52300.0
2014-01-10 15:45:00,35.91,35.92,35.9,35.91,150700.0,20.0109,20.0165,20.0054,20.0109,150700.0
2014-01-10 15:50:00,35.92,35.95,35.91,35.95,121100.0,20.0165,20.0332,20.0109,20.0332,121100.0
2014-01-10 15:55:00,35.95,35.97,35.89,35.9,430800.0,20.0332,20.0444,19.9998,20.0054,430800.0
2014-01-13 09:30:00,35.89,35.96,35.85,35.96,96000.0,19.9998,20.0388,19.9775,20.0388,96000.0
2014-01-13 09:35:00,35.96,35.96,35.81,35.84,43900.0,20.0388,20.0388,19.9552,19.9719,43900.0
2014-01-13 09:40:00,35.84,35.89,35.76,35.88,35700.0,19.9719,19.9998,19.9274,19.9942,35700.0
2014-01-13 09:45:00,35.88,35.89,35.82,35.84,32200.0,19.9942,19.9998,19.9608,19.9719,32200.0
2014-01-13 09:50:00,35.85,35.87,35.78,35.83,43400.0,19.9775,19.9887,19.9385,19.9664,43400.0
2014-01-13 09:55:00,35.83,35.88,35.8,35.8,22200.0,19.9664,19.9942,19.9496,19.9496,22200.0
2014-01-13 10:00:00,35.81,35.82,35.75,35.77,35000.0,19.9552,19.9608,19.9218,19.9329,35000.0
2014-01-13 10:05:00,35.79,35.82,35.77,35.8,36000.0,19.9441,19.9608,19.9329,19.9496,36000.0
2014-01-13 10:10:00,35.8,35.86,35.8,35.81,58500.0,19.9496,19.9831,19.9496,19.9552,58500.0
2014-01-13 10:15:00,35.82,35.83,35.78,35.8,33300.0,19.9608,19.9664,19.9385,19.9496,33300.0
2014-01-13 10:20:00,35.81,35.86,35.8,35.82,34800.0,19.9552,19.9831,19.9496,19.9608,34800.0
2014-01-13 10:25:00,35.84,35.9,35.84,35.89,37800.0,19.9719,20.0054,19.9719,19.9998,37800.0
2014-01-13 10:30:00,35.88,35.92,35.87,35.89,21200.0,19.9942,20.0165,19.9887,19.9998,21200.0
2014-01-13 10:35:00,35.9,35.94,35.88,35.89,44800.0,20.0054,20.0277,19.9942,19.9998,44800.0
2014-01-13 10:40:00,35.89,35.89,35.8,35.81,53500.0,19.9998,19.9998,19.9496,19.9552,53500.0
2014-01-13 10:45:00,35.81,35.82,35.78,35.79,23300.0,19.9552,19.9608,19.9385,19.9441,23300.0
2014-01-13 10:50:00,35.79,35.84,35.78,35.84,32300.0,19.9441,19.9719,19.9385,19.9719,32300.0
2014-01-13 10:55:00,35.84,35.84,35.78,35.82,56100.0,19.9719,19.9719,19.9385,19.9608,56100.0
2014-01-13 11:00:00,35.81,35.82,35.76,35.76,40100.0,19.9552,19.9608,19.9274,19.9274,40100.0
2014-01-13 11:05:00,35.76,35.8,35.76,35.77,20300.0,19.9274,19.9496,19.9274,19.9329,20300.0
2014-01-13 11:10:00,35.78,35.83,35.77,35.78,44500.0,19.9385,19.9664,19.9329,19.9385,44500.0
2014-01-13 11:15:00,35.77,35.8,35.76,35.77,23400.0,19.9329,19.9496,19.9274,19.9329,23400.0
2014-01-13 11:20:00,35.77,35.82,35.77,35.78,40500.0,19.9329,19.9608,19.9329,19.9385,40500.0
2014-01-13 11:25:00,35.78,35.81,35.76,35.81,36500.0,19.9385,19.9552,19.9274,19.9552,36500.0
2014-01-13 11:30:00,35.82,35.83,35.77,35.78,22500.0,19.9608,19.9664,19.9329,19.9385,22500.0
2014-01-13 11:35:00,35.79,35.81,35.79,35.8,10400.0,19.9441,19.9552,19.9441,19.9496,10400.0
2014-01-13 11:40:00,35.8,35.87,35.8,35.84,17400.0,19.9496,19.9887,19.9496,19.9719,17400.0
2014-01-13 11:45:00,35.84,35.84,35.81,35.81,44500.0,19.9719,19.9719,19.9552,19.9552,44500.0
2014-01-13 11:50:00,35.82,35.84,35.8,35.8,25300.0,19.9608,19.9719,19.9496,19.9496,25300.0
2014-01-13 11:55:00,35.81,35.81,35.79,35.8,26900.0,19.9552,19.9552,19.9441,19.9496,26900.0
2014-01-13 12:00:00,35.8,35.82,35.76,35.76,38100.0,19.9496,19.9608,19.9274,19.9274,38100.0
2014-01-13 12:05:00,35.77,35.79,35.74,35.79,48100.0,19.9329,19.9441,19.9162,19.9441,48100.0
2014-01-13 12:10:00,35.79,35.81,35.77,35.81,36500.0,19.9441,19.9552,19.9329,19.9552,36500.0
2014-01-13 12:15:00,35.82,35.87,35.82,35.87,48300.0,19.9608,19.9887,19.9608,19.9887,48300.0
2014-01-13 12:20:00,35.87,35.88,35.84,35.86,15900.0,19.9887,19.9942,19.9719,19.9831,15900.0
2014-01-13 12:25:00,35.87,35.87,35.78,35.78,27800.0,19.9887,19.9887,19.9385,19.9385,27800.0
2014-01-13 12:30:00,35.77,35.8,35.75,35.75,35000.0,19.9329,19.9496,19.9218,19.9218,35000.0
2014-01-13 12:35:00,35.75,35.77,35.72,35.73,28000.0,19.9218,19.9329,19.9051,19.9106,28000.0
2014-01-13 12:40:00,35.72,35.78,35.72,35.78,18100.0,19.9051,19.9385,19.9051,19.9385,18100.0
2014-01-13 12:45:00,35.78,35.78,35.74,35.74,22500.0,19.9385,19.9385,19.9162,19.9162,22500.0
2014-01-13 12:50:00,35.74,35.75,35.72,35.75,24400.0,19.9162,19.9218,19.9051,19.9218,24400.0
2014-01-13 12:55:00,35.74,35.74,35.7,35.7,23000.0,19.9162,19.9162,19.8939,19.8939,23000.0
2014-01-13 13:00:00,35.7,35.71,35.65,35.69,57700.0,19.8939,19.8995,19.8661,19.8883,57700.0
2014-01-13 13:05:00,35.69,35.74,35.69,35.73,19500.0,19.8883,19.9162,19.8883,19.9106,19500.0
2014-01-13 13:10:00,35.73,35.76,35.69,35.71,35700.0,19.9106,19.9274,19.8883,19.8995,35700.0
2014-01-13 13:15:00,35.71,35.72,35.66,35.68,35900.0,19.8995,19.9051,19.8716,19.8828,35900.0
2014-01-13 13:20:00,35.68,35.75,35.68,35.73,36600.0,19.8828,19.9218,19.8828,19.9106,36600.0
2014-01-13 13:25:00,35.73,35.74,35.7,35.73,13000.0,19.9106,19.9162,19.8939,19.9106,13000.0
2014-01-13 13:30:00,35.72,35.74,35.67,35.69,23000.0,19.9051,19.9162,19.8772,19.8883,23000.0
2014-01-13 13:35:00,35.69,35.74,35.69,35.7,26900.0,19.8883,19.9162,19.8883,19.8939,26900.0
2014-01-13 13:40:00,35.71,35.72,35.66,35.67,41600.0,19.8995,19.9051,19.8716,19.8772,41600.0
2014-01-13 13:45:00,35.66,35.67,35.63,35.65,32200.0,19.8716,19.8772,19.8549,19.8661,32200.0
2014-01-13 13:50:00,35.65,35.67,35.65,35.66,20000.0,19.8661,19.8772,19.8661,19.8716,20000.0
2014-01-13 13:55:00,35.65,35.69,35.65,35.65,25800.0,19.8661,19.8883,19.8661,19.8661,25800.0
2014-01-13 14:00:00,35.65,35.67,35.62,35.62,39300.0,19.8661,19.8772,19.8493,19.8493,39300.0
2014-01-13 14:05:00,35.63,35.65,35.62,35.63,25000.0,19.8549,19.8661,19.8493,19.8549,25000.0
2014-01-13 14:10:00,35.64,35.66,35.61,35.65,46500.0,19.8605,19.8716,19.8438,19.8661,46500.0
2014-01-13 14:15:00,35.65,35.65,35.6,35.63,37400.0,19.8661,19.8661,19.8382,19.8549,37400.0
2014-01-13 14:20:00,35.63,35.69,35.62,35.64,25600.0,19.8549,19.8883,19.8493,19.8605,25600.0
2014-01-13 14:25:00,35.65,35.68,35.65,35.66,19800.0,19.8661,19.8828,19.8661,19.8716,19800.0
2014-01-13 14:30:00,35.65,35.68,35.62,35.63,25400.0,19.8661,19.8828,19.8493,19.8549,25400.0
2014-01-13 14:35:00,35.63,35.66,35.61,35.66,31200.0,19.8549,19.8716,19.8438,19.8716,31200.0
2014-01-13 14:40:00,35.66,35.66,35.62,35.63,29100.0,19.8716,19.8716,19.8493,19.8549,29100.0
2014-01-13 14:45:00,35.63,35.64,35.61,35.63,30900.0,19.8549,19.8605,19.8438,19.8549,30900.0
2014-01-13 14:50:00,35.62,35.62,35.57,35.6,33400.0,19.8493,19.8493,19.8215,19.8382,33400.0
2014-01-13 14:55:00,35.6,35.6,35.56,35.56,45800.0,19.8382,19.8382,19.8159,19.8159,45800.0
2014-01-13 15:00:00,35.56,35.56,35.49,35.51,64600.0,19.8159,19.8159,19.7769,19.788,64600.0
2014-01-13 15:05:00,35.52,35.53,35.46,35.49,102400.0,19.7936,19.7992,19.7602,19.7769,102400.0
2014-01-13 15:10:00,35.5,35.54,35.49,35.53,31900.0,19.7825,19.8048,19.7769,19.7992,31900.0
2014-01-13 15:15:00,35.54,35.55,35.52,35.53,63300.0,19.8048,19.8103,19.7936,19.7992,63300.0
2014-01-13 15:20:00,35.54,35.59,35.53,35.58,63400.0,19.8048,19.8326,19.7992,19.827,63400.0
2014-01-13 15:25:00,35.58,35.6,35.55,35.59,57600.0,19.827,19.8382,19.8103,19.8326,57600.0
2014-01-13 15:30:00,35.58,35.58,35.53,35.53,64700.0,19.827,19.827,19.7992,19.7992,64700.0
2014-01-13 15:35:00,35.54,35.56,35.51,35.55,41600.0,19.8048,19.8159,19.788,19.8103,41600.0
2014-01-13 15:40:00,35.56,35.56,35.49,35.53,78900.0,19.8159,19.8159,19.7769,19.7992,78900.0
2014-01-13 15:45:00,35.52,35.58,35.49,35.57,118600.0,19.7936,19.827,19.7769,19.8215,118600.0
2014-01-13 15:50:00,35.56,35.59,35.54,35.55,61400.0,19.8159,19.8326,19.8048,19.8103,61400.0
2014-01-13 15:55:00,35.55,35.57,35.45,35.48,583800.0,19.8103,19.8215,19.7546,19.7713,583800.0
2014-01-14 09:30:00,35.73,35.78,35.55,35.7,96500.0,19.9106,19.9385,19.8103,19.8939,96500.0
2014-01-14 09:35:00,35.69,35.7,35.62,35.63,165100.0,19.8883,19.8939,19.8493,19.8549,165100.0
2014-01-14 09:40:00,35.65,35.76,35.58,35.66,128200.0,19.8661,19.9274,19.827,19.8716,128200.0
2014-01-14 09:45:00,35.65,35.72,35.65,35.69,142100.0,19.8661,19.9051,19.8661,19.8883,142100.0
2014-01-14 09:50:00,35.69,35.71,35.67,35.69,113300.0,19.8883,19.8995,19.8772,19.8883,113300.0
2014-01-14 09:55:00,35.68,35.7,35.64,35.68,113100.0,19.8828,19.8939,19.8605,19.8828,113100.0
2014-01-14 10:00:00,35.69,35.7,35.65,35.66,52600.0,19.8883,19.8939,19.8661,19.8716,52600.0
2014-01-14 10:05:00,35.66,35.67,35.62,35.63,82500.0,19.8716,19.8772,19.8493,19.8549,82500.0
2014-01-14 10:10:00,35.63,35.66,35.62,35.65,146000.0,19.8549,19.8716,19.8493,19.8661,146000.0
2014-01-14 10:15:00,35.64,35.65,35.63,35.63,48500.0,19.8605,19.8661,19.8549,19.8549,48500.0
2014-01-14 10:20:00,35.64,35.65,35.62,35.64,51900.0,19.8605,19.8661,19.8493,19.8605,51900.0
2014-01-14 10:25:00,35.64,35.65,35.59,35.63,90100.0,19.8605,19.8661,19.8326,19.8549,90100.0
2014-01-14 10:30:00,35.63,35.63,35.58,35.59,61600.0,19.8549,19.8549,19.827,19.8326,61600.0
2014-01-14 10:35:00,35.59,35.6,35.56,35.59,44700.0,19.8326,19.8382,19.8159,19.8326,44700.0
2014-01-14 10:40:00,35.59,35.61,35.57,35.59,153100.0,19.8326,19.8438,19.8215,19.8326,153100.0
2014-01-14 10:45:00,35.6,35.64,35.59,35.6,60600.0,19.8382,19.8605,19.8326,19.8382,60600.0
2014-01-14 10:50:00,35.6,35.6,35.54,35.56,29500.0,19.8382,19.8382,19.8048,19.8159,29500.0
2014-01-14 10:55:00,35.57,35.59,35.57,35.58,77400.0,19.8215,19.8326,19.8215,19.827,77400.0
2014-01-14 11:00:00,35.59,35.59,35.54,35.58,56400.0,19.8326,19.8326,19.8048,19.827,56400.0
2014-01-14 11:05:00,35.58,35.6,35.58,35.6,14000.0,19.827,19.8382,19.827,19.8382,14000.0
2014-01-14 11:10:00,35.6,35.6,35.58,35.59,25400.0,19.8382,19.8382,19.827,19.8326,25400.0
2014-01-14 11:15:00,35.59,35.63,35.57,35.61,92300.0,19.8326,19.8549,19.8215,19.8438,92300.0
2014-01-14 11:20:00,35.62,35.65,35.61,35.63,67800.0,19.8493,19.8661,19.8438,19.8549,67800.0
2014-01-14 11:25:00,35.62,35.65,35.61,35.61,39100.0,19.8493,19.8661,19.8438,19.8438,39100.0
2014-01-14 11:30:00,35.61,35.63,35.58,35.6,119100.0,19.8438,19.8549,19.827,19.8382,119100.0
2014-01-14 11:35:00,35.61,35.64,35.59,35.61,42600.0,19.8438,19.8605,19.8326,19.8438,42600.0
2014-01-14 11:40:00,35.6,35.62,35.59,35.6,26800.0,19.8382,19.8493,19.8326,19.8382,26800.0
2014-01-14 11:45:00,35.6,35.6,35.58,35.59,21900.0,19.8382,19.8382,19.827,19.8326,21900.0
2014-01-14 11:50:00,35.58,35.59,35.57,35.59,14200.0,19.827,19.8326,19.8215,19.8326,14200.0
2014-01-14 11:55:00,35.58,35.59,35.55,35.58,29000.0,19.827,19.8326,19.8103,19.827,29000.0
2014-01-14 12:00:00,35.58,35.58,35.5,35.56,1543900.0,19.827,19.827,19.7825,19.8159,1543900.0
2014-01-14 12:05:00,35.57,35.58,35.51,35.53,251400.0,19.8215,19.827,19.788,19.7992,251400.0
2014-01-14 12:10:00,35.53,35.56,35.51,35.55,51300.0,19.7992,19.8159,19.788,19.8103,51300.0
2014-01-14 12:15:00,35.55,35.56,35.51,35.52,55200.0,19.8103,19.8159,19.788,19.7936,55200.0
2014-01-14 12:20:00,35.52,35.53,35.51,35.52,32200.0,19.7936,19.7992,19.788,19.7936,32200.0
2014-01-14 12:25:00,35.51,35.52,35.51,35.52,21500.0,19.788,19.7936,19.788,19.7936,21500.0
2014-01-14 12:30:00,35.51,35.51,35.48,35.49,31900.0,19.788,19.788,19.7713,19.7769,31900.0
2014-01-14 12:35:00,35.5,35.5,35.49,35.5,33800.0,19.7825,19.7825,19.7769,19.7825,33800.0
2014-01-14 12:40:00,35.49,35.5,35.49,35.49,24200.0,19.7769,19.7825,19.7769,19.7769,24200.0
2014-01-14 12:45:00,35.5,35.5,35.47,35.5,31900.0,19.7825,19.7825,19.7658,19.7825,31900.0
2014-01-14 12:50:00,35.49,35.49,35.46,35.47,61300.0,19.7769,19.7769,19.7602,19.7658,61300.0
2014-01-14 12:55:00,35.47,35.5,35.46,35.48,234800.0,19.7658,19.7825,19.7602,19.7713,234800.0
2014-01-14 13:00:00,35.48,35.5,35.46,35.47,50300.0,19.7713,19.7825,19.7602,19.7658,50300.0
2014-01-14 13:05:00,35.47,35.49,35.45,35.49,138400.0,19.7658,19.7769,19.7546,19.7769,138400.0
2014-01-14 13:10:00,35.49,35.49,35.46,35.48,32200.0,19.7769,19.7769,19.7602,19.7713,32200.0
2014-01-14 13:15:00,35.48,35.48,35.43,35.46,74200.0,19.7713,19.7713,19.7435,19.7602,74200.0
2014-01-14 13:20:00,35.46,35.47,35.45,35.46,32400.0,19.7602,19.7658,19.7546,19.7602,32400.0
2014-01-14 13:25:00,35.46,35.47,35.46,35.47,26800.0,19.7602,19.7658,19.7602,19.7658,26800.0
2014-01-14 13:30:00,35.47,35.47,35.44,35.47,47700.0,19.7658,19.7658,19.749,19.7658,47700.0
2014-01-14 13:35:00,35.47,35.48,35.45,35.47,87800.0,19.7658,19.7713,19.7546,19.7658,87800.0
2014-01-14 13:40:00,35.47,35.47,35.44,35.45,65900.0,19.7658,19.7658,19.749,19.7546,65900.0
2014-01-14 13:45:00,35.46,35.49,35.45,35.49,49400.0,19.7602,19.7769,19.7546,19.7769,49400.0
2014-01-14 13:50:00,35.49,35.54,35.49,35.54,59100.0,19.7769,19.8048,19.7769,19.8048,59100.0
2014-01-14 13:55:00,35.54,35.56,35.5,35.51,87800.0,19.8048,19.8159,19.7825,19.788,87800.0
2014-01-14 14:00:00,35.51,35.56,35.51,35.54,63700.0,19.788,19.8159,19.788,19.8048,63700.0
2014-01-14 14:05:00,35.53,35.55,35.53,35.55,69600.0,19.7992,19.8103,19.7992,19.8103,69600.0
2014-01-14 14:10:00,35.55,35.55,35.54,35.54,79000.0,19.8103,19.8103,19.8048,19.8048,79000.0
2014-01-14 14:15:00,35.55,35.56,35.54,35.55,36200.0,19.8103,19.8159,19.8048,19.8103,36200.0
2014-01-14 14:20:00,35.55,35.59,35.55,35.58,51900.0,19.8103,19.8326,19.8103,19.827,51900.0
2014-01-14 14:25:00,35.58,35.6,35.56,35.58,107100.0,19.827,19.8382,19.8159,19.827,107100.0
2014-01-14 14:30:00,35.58,35.58,35.57,35.58,48800.0,19.827,19.827,19.8215,19.827,48800.0
2014-01-14 14:35:00,35.57,35.58,35.57,35.58,47300.0,19.8215,19.827,19.8215,19.827,47300.0
2014-01-14 14:40:00,35.57,35.58,35.56,35.57,71200.0,19.8215,19.827,19.8159,19.8215,71200.0
2014-01-14 14:45:00,35.57,35.57,35.56,35.57,35500.0,19.8215,19.8215,19.8159,19.8215,35500.0
2014-01-14 14:50:00,35.57,35.57,35.56,35.57,60200.0,19.8215,19.8215,19.8159,19.8215,60200.0
2014-01-14 14:55:00,35.57,35.57,35.54,35.55,394500.0,19.8215,19.8215,19.8048,19.8103,394500.0
2014-01-14 15:00:00,35.56,35.56,35.55,35.56,56500.0,19.8159,19.8159,19.8103,19.8159,56500.0
2014-01-14 15:05:00,35.56,35.56,35.55,35.56,44500.0,19.8159,19.8159,19.8103,19.8159,44500.0
2014-01-14 15:10:00,35.55,35.56,35.55,35.55,45800.0,19.8103,19.8159,19.8103,19.8103,45800.0
2014-01-14 15:15:00,35.55,35.56,35.52,35.54,346200.0,19.8103,19.8159,19.7936,19.8048,346200.0
2014-01-14 15:20:00,35.53,35.55,35.53,35.55,84800.0,19.7992,19.8103,19.7992,19.8103,84800.0
2014-01-14 15:25:00,35.55,35.56,35.54,35.55,121600.0,19.8103,19.8159,19.8048,19.8103,121600.0
2014-01-14 15:30:00,35.55,35.55,35.54,35.54,143600.0,19.8103,19.8103,19.8048,19.8048,143600.0
2014-01-14 15:35:00,35.55,35.55,35.52,35.52,145400.0,19.8103,19.8103,19.7936,19.7936,145400.0
2014-01-14 15:40:00,35.52,35.53,35.51,35.53,117800.0,19.7936,19.7992,19.788,19.7992,117800.0
2014-01-14 15:45:00,35.52,35.55,35.48,35.54,320100.0,19.7936,19.8103,19.7713,19.8048,320100.0
2014-01-14 15:50:00,35.53,35.54,35.53,35.54,161500.0,19.7992,19.8048,19.7992,19.8048,161500.0
2014-01-14 15:55:00,35.53,35.54,35.49,35.5,416900.0,19.7992,19.8048,19.7769,19.7825,416900.0
2014-01-15 09:30:00,35.5,35.68,35.44,35.47,146800.0,19.7825,19.8828,19.749,19.7658,146800.0
2014-01-15 09:35:00,35.49,35.59,35.47,35.59,50300.0,19.7769,19.8326,19.7658,19.8326,50300.0
2014-01-15 09:40:00,35.58,35.6,35.55,35.55,172200.0,19.827,19.8382,19.8103,19.8103,172200.0
2014-01-15 09:45:00,35.55,35.6,35.53,35.6,117000.0,19.8103,19.8382,19.7992,19.8382,117000.0
2014-01-15 09:50:00,35.59,35.6,35.57,35.6,39800.0,19.8326,19.8382,19.8215,19.8382,39800.0
2014-01-15 09:55:00,35.59,35.61,35.56,35.58,257700.0,19.8326,19.8438,19.8159,19.827,257700.0
2014-01-15 10:00:00,35.58,35.64,35.58,35.64,112500.0,19.827,19.8605,19.827,19.8605,112500.0
2014-01-15 10:05:00,35.64,35.65,35.57,35.59,322600.0,19.8605,19.8661,19.8215,19.8326,322600.0
2014-01-15 10:10:00,35.59,35.6,35.55,35.59,65900.0,19.8326,19.8382,19.8103,19.8326,65900.0
2014-01-15 10:15:00,35.58,35.59,35.55,35.59,59600.0,19.827,19.8326,19.8103,19.8326,59600.0
2014-01-15 10:20:00,35.58,35.59,35.56,35.56,39600.0,19.827,19.8326,19.8159,19.8159,39600.0
2014-01-15 10:25:00,35.57,35.6,35.55,35.57,115500.0,19.8215,19.8382,19.8103,19.8215,115500.0
2014-01-15 10:30:00,35.56,35.6,35.56,35.58,63700.0,19.8159,19.8382,19.8159,19.827,63700.0
2014-01-15 10:35:00,35.59,35.6,35.58,35.59,39800.0,19.8326,19.8382,19.827,19.8326,39800.0
2014-01-15 10:40:00,35.59,35.6,35.58,35.59,64700.0,19.8326,19.8382,19.827,19.8326,64700.0
2014-01-15 10:45:00,35.58,35.59,35.58,35.58,25700.0,19.827,19.8326,19.827,19.827,25700.0
2014-01-15 10:50:00,35.58,35.6,35.58,35.6,28500.0,19.827,19.8382,19.827,19.8382,28500.0
2014-01-15 10:55:00,35.59,35.59,35.55,35.56,36400.0,19.8326,19.8326,19.8103,19.8159,36400.0
2014-01-15 11:00:00,35.57,35.58,35.55,35.57,38400.0,19.8215,19.827,19.8103,19.8215,38400.0
2014-01-15 11:05:00,35.57,35.61,35.57,35.6,98500.0,19.8215,19.8438,19.8215,19.8382,98500.0
2014-01-15 11:10:00,35.6,35.61,35.58,35.61,51300.0,19.8382,19.8438,19.827,19.8438,51300.0
2014-01-15 11:15:00,35.6,35.61,35.59,35.61,44300.0,19.8382,19.8438,19.8326,19.8438,44300.0
2014-01-15 11:20:00,35.61,35.61,35.56,35.56,48500.0,19.8438,19.8438,19.8159,19.8159,48500.0
2014-01-15 11:25:00,35.57,35.57,35.53,35.56,54100.0,19.8215,19.8215,19.7992,19.8159,54100.0
2014-01-15 11:30:00,35.56,35.6,35.56,35.59,25200.0,19.8159,19.8382,19.8159,19.8326,25200.0
2014-01-15 11:35:00,35.59,35.6,35.59,35.6,21700.0,19.8326,19.8382,19.8326,19.8382,21700.0
2014-01-15 11:40:00,35.59,35.6,35.58,35.6,307700.0,19.8326,19.8382,19.827,19.8382,307700.0
2014-01-15 11:45:00,35.6,35.61,35.59,35.61,549500.0,19.8382,19.8438,19.8326,19.8438,549500.0
2014-01-15 11:50:00,35.6,35.6,35.59,35.59,32000.0,19.8382,19.8382,19.8326,19.8326,32000.0
2014-01-15 11:55:00,35.59,35.59,35.56,35.59,21600.0,19.8326,19.8326,19.8159,19.8326,21600.0
2014-01-15 12:00:00,35.58,35.6,35.57,35.59,56700.0,19.827,19.8382,19.8215,19.8326,56700.0
2014-01-15 12:05:00,35.59,35.59,35.58,35.59,49400.0,19.8326,19.8326,19.827,19.8326,49400.0
2014-01-15 12:10:00,35.59,35.59,35.58,35.59,31700.0,19.8326,19.8326,19.827,19.8326,31700.0
2014-01-15 12:15:00,35.59,35.59,35.55,35.56,31500.0,19.8326,19.8326,19.8103,19.8159,31500.0
2014-01-15 12:20:00,35.55,35.56,35.54,35.54,46900.0,19.8103,19.8159,19.8048,19.8048,46900.0
2014-01-15 12:25:00,35.55,35.55,35.54,35.55,11400.0,19.8103,19.8103,19.8048,19.8103,11400.0
2014-01-15 12:30:00,35.55,35.56,35.53,35.53,28300.0,19.8103,19.8159,19.7992,19.7992,28300.0
2014-01-15 12:35:00,35.53,35.55,35.51,35.51,19200.0,19.7992,19.8103,19.788,19.788,19200.0
2014-01-15 12:40:00,35.51,35.52,35.48,35.49,35000.0,19.788,19.7936,19.7713,19.7769,35000.0
2014-01-15 12:45:00,35.48,35.55,35.48,35.54,57800.0,19.7713,19.8103,19.7713,19.8048,57800.0
2014-01-15 12:50:00,35.53,35.55,35.51,35.55,47400.0,19.7992,19.8103,19.788,19.8103,47400.0
2014-01-15 12:55:00,35.54,35.55,35.52,35.53,16500.0,19.8048,19.8103,19.7936,19.7992,16500.0
2014-01-15 13:00:00,35.52,35.54,35.51,35.52,140200.0,19.7936,19.8048,19.788,19.7936,140200.0
2014-01-15 13:05:00,35.53,35.53,35.47,35.48,56200.0,19.7992,19.7992,19.7658,19.7713,56200.0
2014-01-15 13:10:00,35.48,35.51,35.47,35.49,41500.0,19.7713,19.788,19.7658,19.7769,41500.0
2014-01-15 13:15:00,35.49,35.52,35.49,35.51,47400.0,19.7769,19.7936,19.7769,19.788,47400.0
2014-01-15 13:20:00,35.5,35.51,35.49,35.49,32600.0,19.7825,19.788,19.7769,19.7769,32600.0
2014-01-15 13:25:00,35.49,35.51,35.47,35.51,73100.0,19.7769,19.788,19.7658,19.788,73100.0
2014-01-15 13:30:00,35.52,35.53,35.47,35.5,43700.0,19.7936,19.7992,19.7658,19.7825,43700.0
2014-01-15 13:35:00,35.51,35.51,35.46,35.49,25000.0,19.788,19.788,19.7602,19.7769,25000.0
2014-01-15 13:40:00,35.49,35.5,35.47,35.48,24900.0,19.7769,19.7825,19.7658,19.7713,24900.0
2014-01-15 13:45:00,35.49,35.5,35.48,35.49,24400.0,19.7769,19.7825,19.7713,19.7769,24400.0
2014-01-15 13:50:00,35.49,35.5,35.49,35.5,15900.0,19.7769,19.7825,19.7769,19.7825,15900.0
2014-01-15 13:55:00,35.5,35.5,35.48,35.49,33200.0,19.7825,19.7825,19.7713,19.7769,33200.0
2014-01-15 14:00:00,35.49,35.5,35.46,35.49,43300.0,19.7769,19.7825,19.7602,19.7769,43300.0
2014-01-15 14:05:00,35.49,35.5,35.47,35.47,33500.0,19.7769,19.7825,19.7658,19.7658,33500.0
2014-01-15 14:10:00,35.47,35.49,35.45,35.49,22000.0,19.7658,19.7769,19.7546,19.7769,22000.0
2014-01-15 14:15:00,35.48,35.5,35.46,35.48,34200.0,19.7713,19.7825,19.7602,19.7713,34200.0
2014-01-15 14:20:00,35.48,35.5,35.48,35.5,23800.0,19.7713,19.7825,19.7713,19.7825,23800.0
2014-01-15 14:25:00,35.5,35.5,35.49,35.49,14100.0,19.7825,19.7825,19.7769,19.7769,14100.0
2014-01-15 14:30:00,35.5,35.5,35.46,35.49,108300.0,19.7825,19.7825,19.7602,19.7769,108300.0
2014-01-15 14:35:00,35.49,35.49,35.48,35.49,28600.0,19.7769,19.7769,19.7713,19.7769,28600.0
2014-01-15 14:40:00,35.48,35.49,35.48,35.48,60100.0,19.7713,19.7769,19.7713,19.7713,60100.0
2014-01-15 14:45:00,35.49,35.5,35.48,35.5,60800.0,19.7769,19.7825,19.7713,19.7825,60800.0
2014-01-15 14:50:00,35.5,35.55,35.5,35.55,97800.0,19.7825,19.8103,19.7825,19.8103,97800.0
2014-01-15 14:55:00,35.54,35.55,35.52,35.53,74100.0,19.8048,19.8103,19.7936,19.7992,74100.0
2014-01-15 15:00:00,35.53,35.54,35.51,35.52,59400.0,19.7992,19.8048,19.788,19.7936,59400.0
2014-01-15 15:05:00,35.53,35.55,35.5,35.55,67500.0,19.7992,19.8103,19.7825,19.8103,67500.0
2014-01-15 15:10:00,35.55,35.55,35.54,35.55,34500.0,19.8103,19.8103,19.8048,19.8103,34500.0
2014-01-15 15:15:00,35.55,35.55,35.52,35.53,81100.0,19.8103,19.8103,19.7936,19.7992,81100.0
2014-01-15 15:20:00,35.52,35.54,35.51,35.52,80100.0,19.7936,19.8048,19.788,19.7936,80100.0
2014-01-15 15:25:00,35.51,35.55,35.51,35.53,48800.0,19.788,19.8103,19.788,19.7992,48800.0
2014-01-15 15:30:00,35.54,35.54,35.51,35.54,71100.0,19.8048,19.8048,19.788,19.8048,71100.0
2014-01-15 15:35:00,35.53,35.54,35.53,35.54,48800.0,19.7992,19.8048,19.7992,19.8048,48800.0
2014-01-15 15:40:00,35.54,35.54,35.53,35.53,84400.0,19.8048,19.8048,19.7992,19.7992,84400.0
2014-01-15 15:45:00,35.54,35.54,35.53,35.53,93800.0,19.8048,19.8048,19.7992,19.7992,93800.0
2014-01-15 15:50:00,35.53,35.54,35.5,35.5,177500.0,19.7992,19.8048,19.7825,19.7825,177500.0
2014-01-15 15:55:00,35.51,35.51,35.45,35.48,319200.0,19.788,19.788,19.7546,19.7713,319200.0
2014-01-16 09:30:00,35.63,35.88,35.5,35.65,175900.0,19.8549,19.9942,19.7825,19.8661,175900.0
2014-01-16 09:35:00,35.65,35.71,35.51,35.62,476400.0,19.8661,19.8995,19.788,19.8493,476400.0
2014-01-16 09:40:00,35.62,35.7,35.6,35.68,174800.0,19.8493,19.8939,19.8382,19.8828,174800.0
2014-01-16 09:45:00,35.68,35.68,35.61,35.68,233100.0,19.8828,19.8828,19.8438,19.8828,233100.0
2014-01-16 09:50:00,35.68,35.68,35.51,35.57,123800.0,19.8828,19.8828,19.788,19.8215,123800.0
2014-01-16 09:55:00,35.58,35.65,35.52,35.58,87400.0,19.827,19.8661,19.7936,19.827,87400.0
2014-01-16 10:00:00,35.6,35.6,35.44,35.58,117300.0,19.8382,19.8382,19.749,19.827,117300.0
2014-01-16 10:05:00,35.59,35.6,35.53,35.55,141200.0,19.8326,19.8382,19.7992,19.8103,141200.0
2014-01-16 10:10:00,35.55,35.6,35.53,35.54,85800.0,19.8103,19.8382,19.7992,19.8048,85800.0
2014-01-16 10:15:00,35.54,35.63,35.53,35.61,69600.0,19.8048,19.8549,19.7992,19.8438,69600.0
2014-01-16 10:20:00,35.6,35.63,35.59,35.61,40300.0,19.8382,19.8549,19.8326,19.8438,40300.0
2014-01-16 10:25:00,35.61,35.63,35.58,35.63,29900.0,19.8438,19.8549,19.827,19.8549,29900.0
2014-01-16 10:30:00,35.63,35.64,35.61,35.64,76100.0,19.8549,19.8605,19.8438,19.8605,76100.0
2014-01-16 10:35:00,35.64,35.65,35.6,35.62,221100.0,19.8605,19.8661,19.8382,19.8493,221100.0
2014-01-16 10:40:00,35.63,35.63,35.59,35.6,32600.0,19.8549,19.8549,19.8326,19.8382,32600.0
2014-01-16 10:45:00,35.6,35.63,35.57,35.61,60300.0,19.8382,19.8549,19.8215,19.8438,60300.0
2014-01-16 10:50:00,35.62,35.63,35.58,35.61,61200.0,19.8493,19.8549,19.827,19.8438,61200.0
2014-01-16 10:55:00,35.6,35.61,35.59,35.59,47400.0,19.8382,19.8438,19.8326,19.8326,47400.0
2014-01-16 11:00:00,35.6,35.62,35.59,35.6,77300.0,19.8382,19.8493,19.8326,19.8382,77300.0
2014-01-16 11:05:00,35.61,35.61,35.58,35.58,66900.0,19.8438,19.8438,19.827,19.827,66900.0
2014-01-16 11:10:00,35.59,35.6,35.58,35.59,41700.0,19.8326,19.8382,19.827,19.8326,41700.0
2014-01-16 11:15:00,35.59,35.61,35.58,35.61,40600.0,19.8326,19.8438,19.827,19.8438,40600.0
2014-01-16 11:20:00,35.61,35.62,35.53,35.57,427600.0,19.8438,19.8493,19.7992,19.8215,427600.0
2014-01-16 11:25:00,35.57,35.6,35.56,35.59,91000.0,19.8215,19.8382,19.8159,19.8326,91000.0
2014-01-16 11:30:00,35.59,35.6,35.55,35.6,31800.0,19.8326,19.8382,19.8103,19.8382,31800.0
2014-01-16 11:35:00,35.59,35.6,35.58,35.59,16400.0,19.8326,19.8382,19.827,19.8326,16400.0
2014-01-16 11:40:00,35.6,35.6,35.58,35.59,49300.0,19.8382,19.8382,19.827,19.8326,49300.0
2014-01-16 11:45:00,35.59,35.61,35.58,35.6,78300.0,19.8326,19.8438,19.827,19.8382,78300.0
2014-01-16 11:50:00,35.6,35.6,35.59,35.59,20200.0,19.8382,19.8382,19.8326,19.8326,20200.0
2014-01-16 11:55:00,35.59,35.6,35.58,35.58,29500.0,19.8326,19.8382,19.827,19.827,29500.0
2014-01-16 12:00:00,35.59,35.6,35.58,35.59,14100.0,19.8326,19.8382,19.827,19.8326,14100.0
2014-01-16 12:05:00,35.59,35.6,35.58,35.59,10600.0,19.8326,19.8382,19.827,19.8326,10600.0
2014-01-16 12:10:00,35.59,35.6,35.56,35.57,18300.0,19.8326,19.8382,19.8159,19.8215,18300.0
2014-01-16 12:15:00,35.57,35.59,35.56,35.58,30100.0,19.8215,19.8326,19.8159,19.827,30100.0
2014-01-16 12:20:00,35.59,35.6,35.57,35.58,16100.0,19.8326,19.8382,19.8215,19.827,16100.0
2014-01-16 12:25:00,35.59,35.6,35.59,35.6,68600.0,19.8326,19.8382,19.8326,19.8382,68600.0
2014-01-16 12:30:00,35.59,35.6,35.58,35.59,31600.0,19.8326,19.8382,19.827,19.8326,31600.0
2014-01-16 12:35:00,35.6,35.6,35.59,35.59,27500.0,19.8382,19.8382,19.8326,19.8326,27500.0
2014-01-16 12:40:00,35.59,35.6,35.59,35.59,18600.0,19.8326,19.8382,19.8326,19.8326,18600.0
2014-01-16 12:45:00,35.59,35.6,35.59,35.59,15100.0,19.8326,19.8382,19.8326,19.8326,15100.0
2014-01-16 12:50:00,35.59,35.6,35.58,35.58,43500.0,19.8326,19.8382,19.827,19.827,43500.0
2014-01-16 12:55:00,35.58,35.6,35.57,35.59,15700.0,19.827,19.8382,19.8215,19.8326,15700.0
2014-01-16 13:00:00,35.59,35.59,35.58,35.59,8400.0,19.8326,19.8326,19.827,19.8326,8400.0
2014-01-16 13:05:00,35.59,35.6,35.58,35.59,26800.0,19.8326,19.8382,19.827,19.8326,26800.0
2014-01-16 13:10:00,35.59,35.59,35.58,35.59,16800.0,19.8326,19.8326,19.827,19.8326,16800.0
2014-01-16 13:15:00,35.59,35.6,35.58,35.59,83500.0,19.8326,19.8382,19.827,19.8326,83500.0
2014-01-16 13:20:00,35.59,35.59,35.58,35.59,22200.0,19.8326,19.8326,19.827,19.8326,22200.0
2014-01-16 13:25:00,35.59,35.6,35.59,35.6,42700.0,19.8326,19.8382,19.8326,19.8382,42700.0
2014-01-16 13:30:00,35.59,35.6,35.59,35.59,33400.0,19.8326,19.8382,19.8326,19.8326,33400.0
2014-01-16 13:35:00,35.59,35.6,35.59,35.6,24500.0,19.8326,19.8382,19.8326,19.8382,24500.0
2014-01-16 13:40:00,35.59,35.6,35.55,35.57,54300.0,19.8326,19.8382,19.8103,19.8215,54300.0
2014-01-16 13:45:00,35.58,35.6,35.57,35.58,31700.0,19.827,19.8382,19.8215,19.827,31700.0
2014-01-16 13:50:00,35.58,35.6,35.58,35.59,37400.0,19.827,19.8382,19.827,19.8326,37400.0
2014-01-16 13:55:00,35.59,35.6,35.58,35.6,47200.0,19.8326,19.8382,19.827,19.8382,47200.0
2014-01-16 14:00:00,35.59,35.6,35.58,35.59,28500.0,19.8326,19.8382,19.827,19.8326,28500.0
2014-01-16 14:05:00,35.59,35.6,35.58,35.59,41100.0,19.8326,19.8382,19.827,19.8326,41100.0
2014-01-16 14:10:00,35.59,35.6,35.58,35.59,51900.0,19.8326,19.8382,19.827,19.8326,51900.0
2014-01-16 14:15:00,35.59,35.6,35.57,35.58,89200.0,19.8326,19.8382,19.8215,19.827,89200.0
2014-01-16 14:20:00,35.58,35.6,35.57,35.58,205600.0,19.827,19.8382,19.8215,19.827,205600.0
2014-01-16 14:25:00,35.58,35.59,35.58,35.59,38800.0,19.827,19.8326,19.827,19.8326,38800.0
2014-01-16 14:30:00,35.59,35.59,35.57,35.58,73100.0,19.8326,19.8326,19.8215,19.827,73100.0
2014-01-16 14:35:00,35.58,35.59,35.57,35.59,45600.0,19.827,19.8326,19.8215,19.8326,45600.0
2014-01-16 14:40:00,35.59,35.6,35.58,35.6,143800.0,19.8326,19.8382,19.827,19.8382,143800.0
2014-01-16 14:45:00,35.6,35.62,35.59,35.62,766600.0,19.8382,19.8493,19.8326,19.8493,766600.0
2014-01-16 14:50:00,35.62,35.62,35.6,35.6,106500.0,19.8493,19.8493,19.8382,19.8382,106500.0
2014-01-16 14:55:00,35.61,35.61,35.59,35.61,125600.0,19.8438,19.8438,19.8326,19.8438,125600.0
2014-01-16 15:00:00,35.61,35.61,35.59,35.61,64300.0,19.8438,19.8438,19.8326,19.8438,64300.0
2014-01-16 15:05:00,35.61,35.61,35.58,35.59,93700.0,19.8438,19.8438,19.827,19.8326,93700.0
2014-01-16 15:10:00,35.59,35.6,35.59,35.59,35500.0,19.8326,19.8382,19.8326,19.8326,35500.0
2014-01-16 15:15:00,35.59,35.6,35.58,35.59,66100.0,19.8326,19.8382,19.827,19.8326,66100.0
2014-01-16 15:20:00,35.59,35.6,35.58,35.59,52800.0,19.8326,19.8382,19.827,19.8326,52800.0
2014-01-16 15:25:00,35.6,35.6,35.59,35.59,74800.0,19.8382,19.8382,19.8326,19.8326,74800.0
2014-01-16 15:30:00,35.6,35.6,35.59,35.59,585800.0,19.8382,19.8382,19.8326,19.8326,585800.0
2014-01-16 15:35:00,35.59,35.64,35.59,35.59,161600.0,19.8326,19.8605,19.8326,19.8326,161600.0
2014-01-16 15:40:00,35.6,35.6,35.58,35.59,113900.0,19.8382,19.8382,19.827,19.8326,113900.0
2014-01-16 15:45:00,35.59,35.6,35.58,35.6,268900.0,19.8326,19.8382,19.827,19.8382,268900.0
2014-01-16 15:50:00,35.59,35.6,35.57,35.59,241400.0,19.8326,19.8382,19.8215,19.8326,241400.0
2014-01-16 15:55:00,35.59,35.6,35.53,35.55,454400.0,19.8326,19.8382,19.7992,19.8103,454400.0
2014-01-17 09:30:00,35.6,35.63,35.55,35.59,503000.0,19.8382,19.8549,19.8103,19.8326,503000.0
2014-01-17 09:35:00,35.59,35.62,35.56,35.59,80000.0,19.8326,19.8493,19.8159,19.8326,80000.0
2014-01-17 09:40:00,35.58,35.58,35.53,35.57,68600.0,19.827,19.827,19.7992,19.8215,68600.0
2014-01-17 09:45:00,35.57,35.57,35.51,35.52,54700.0,19.8215,19.8215,19.788,19.7936,54700.0
2014-01-17 09:50:00,35.52,35.55,35.5,35.55,52000.0,19.7936,19.8103,19.7825,19.8103,52000.0
2014-01-17 09:55:00,35.54,35.57,35.52,35.55,43100.0,19.8048,19.8215,19.7936,19.8103,43100.0
2014-01-17 10:00:00,35.55,35.58,35.53,35.57,43300.0,19.8103,19.827,19.7992,19.8215,43300.0
2014-01-17 10:05:00,35.56,35.59,35.55,35.57,63400.0,19.8159,19.8326,19.8103,19.8215,63400.0
2014-01-17 10:10:00,35.58,35.59,35.55,35.55,63000.0,19.827,19.8326,19.8103,19.8103,63000.0
2014-01-17 10:15:00,35.56,35.57,35.54,35.55,48000.0,19.8159,19.8215,19.8048,19.8103,48000.0
2014-01-17 10:20:00,35.55,35.57,35.52,35.56,71900.0,19.8103,19.8215,19.7936,19.8159,71900.0
2014-01-17 10:25:00,35.56,35.58,35.56,35.57,20100.0,19.8159,19.827,19.8159,19.8215,20100.0
2014-01-17 10:30:00,35.57,35.59,35.57,35.59,35600.0,19.8215,19.8326,19.8215,19.8326,35600.0
2014-01-17 10:35:00,35.59,35.59,35.55,35.57,85400.0,19.8326,19.8326,19.8103,19.8215,85400.0
2014-01-17 10:40:00,35.58,35.59,35.57,35.59,29600.0,19.827,19.8326,19.8215,19.8326,29600.0
2014-01-17 10:45:00,35.58,35.59,35.56,35.58,78700.0,19.827,19.8326,19.8159,19.827,78700.0
2014-01-17 10:50:00,35.57,35.58,35.55,35.56,52200.0,19.8215,19.827,19.8103,19.8159,52200.0
2014-01-17 10:55:00,35.56,35.59,35.55,35.58,56400.0,19.8159,19.8326,19.8103,19.827,56400.0
2014-01-17 11:00:00,35.58,35.61,35.58,35.59,79500.0,19.827,19.8438,19.827,19.8326,79500.0
2014-01-17 11:05:00,35.59,35.61,35.59,35.59,468400.0,19.8326,19.8438,19.8326,19.8326,468400.0
2014-01-17 11:10:00,35.59,35.6,35.51,35.55,183000.0,19.8326,19.8382,19.788,19.8103,183000.0
2014-01-17 11:15:00,35.54,35.57,35.5,35.57,76800.0,19.8048,19.8215,19.7825,19.8215,76800.0
2014-01-17 11:20:00,35.57,35.58,35.56,35.57,33700.0,19.8215,19.827,19.8159,19.8215,33700.0
2014-01-17 11:25:00,35.57,35.6,35.57,35.59,50700.0,19.8215,19.8382,19.8215,19.8326,50700.0
2014-01-17 11:30:00,35.59,35.6,35.59,35.59,22000.0,19.8326,19.8382,19.8326,19.8326,22000.0
2014-01-17 11:35:00,35.59,35.6,35.57,35.57,41600.0,19.8326,19.8382,19.8215,19.8215,41600.0
2014-01-17 11:40:00,35.58,35.6,35.57,35.59,24700.0,19.827,19.8382,19.8215,19.8326,24700.0
2014-01-17 11:45:00,35.59,35.59,35.58,35.58,27700.0,19.8326,19.8326,19.827,19.827,27700.0
2014-01-17 11:50:00,35.59,35.6,35.58,35.6,30000.0,19.8326,19.8382,19.827,19.8382,30000.0
2014-01-17 11:55:00,35.6,35.6,35.57,35.58,36200.0,19.8382,19.8382,19.8215,19.827,36200.0
2014-01-17 12:00:00,35.57,35.58,35.54,35.55,103500.0,19.8215,19.827,19.8048,19.8103,103500.0
2014-01-17 12:05:00,35.55,35.58,35.55,35.58,26600.0,19.8103,19.827,19.8103,19.827,26600.0
2014-01-17 12:10:00,35.58,35.58,35.57,35.58,21700.0,19.827,19.827,19.8215,19.827,21700.0
2014-01-17 12:15:00,35.58,35.58,35.55,35.57,61900.0,19.827,19.827,19.8103,19.8215,61900.0
2014-01-17 12:20:00,35.57,35.58,35.57,35.57,19600.0,19.8215,19.827,19.8215,19.8215,19600.0
2014-01-17 12:25:00,35.58,35.59,35.57,35.57,56100.0,19.827,19.8326,19.8215,19.8215,56100.0
2014-01-17 12:30:00,35.58,35.58,35.57,35.58,12300.0,19.827,19.827,19.8215,19.827,12300.0
2014-01-17 12:35:00,35.58,35.58,35.56,35.58,61400.0,19.827,19.827,19.8159,19.827,61400.0
2014-01-17 12:40:00,35.58,35.58,35.56,35.57,43000.0,19.827,19.827,19.8159,19.8215,43000.0
2014-01-17 12:45:00,35.57,35.58,35.57,35.57,31400.0,19.8215,19.827,19.8215,19.8215,31400.0
2014-01-17 12:50:00,35.57,35.58,35.57,35.58,22200.0,19.8215,19.827,19.8215,19.827,22200.0
2014-01-17 12:55:00,35.58,35.58,35.56,35.58,49700.0,19.827,19.827,19.8159,19.827,49700.0
2014-01-17 13:00:00,35.57,35.59,35.56,35.58,64400.0,19.8215,19.8326,19.8159,19.827,64400.0
2014-01-17 13:05:00,35.58,35.58,35.57,35.57,35600.0,19.827,19.827,19.8215,19.8215,35600.0
2014-01-17 13:10:00,35.56,35.58,35.55,35.58,70300.0,19.8159,19.827,19.8103,19.827,70300.0
2014-01-17 13:15:00,35.57,35.6,35.57,35.59,161100.0,19.8215,19.8382,19.8215,19.8326,161100.0
2014-01-17 13:20:00,35.59,35.6,35.58,35.59,63000.0,19.8326,19.8382,19.827,19.8326,63000.0
2014-01-17 13:25:00,35.58,35.6,35.58,35.59,50600.0,19.827,19.8382,19.827,19.8326,50600.0
2014-01-17 13:30:00,35.59,35.6,35.58,35.59,48700.0,19.8326,19.8382,19.827,19.8326,48700.0
2014-01-17 13:35:00,35.58,35.59,35.57,35.58,75200.0,19.827,19.8326,19.8215,19.827,75200.0
2014-01-17 13:40:00,35.59,35.59,35.57,35.57,39600.0,19.8326,19.8326,19.8215,19.8215,39600.0
2014-01-17 13:45:00,35.57,35.59,35.56,35.58,33000.0,19.8215,19.8326,19.8159,19.827,33000.0
2014-01-17 13:50:00,35.57,35.58,35.57,35.57,9600.0,19.8215,19.827,19.8215,19.8215,9600.0
2014-01-17 13:55:00,35.58,35.6,35.57,35.6,38700.0,19.827,19.8382,19.8215,19.8382,38700.0
2014-01-17 14:00:00,35.6,35.6,35.59,35.59,12300.0,19.8382,19.8382,19.8326,19.8326,12300.0
2014-01-17 14:05:00,35.59,35.6,35.59,35.59,30900.0,19.8326,19.8382,19.8326,19.8326,30900.0
2014-01-17 14:10:00,35.6,35.6,35.59,35.6,49900.0,19.8382,19.8382,19.8326,19.8382,49900.0
2014-01-17 14:15:00,35.6,35.6,35.56,35.58,65700.0,19.8382,19.8382,19.8159,19.827,65700.0
2014-01-17 14:20:00,35.58,35.6,35.57,35.6,26000.0,19.827,19.8382,19.8215,19.8382,26000.0
2014-01-17 14:25:00,35.59,35.6,35.59,35.6,35200.0,19.8326,19.8382,19.8326,19.8382,35200.0
2014-01-17 14:30:00,35.6,35.6,35.58,35.6,33700.0,19.8382,19.8382,19.827,19.8382,33700.0
2014-01-17 14:35:00,35.59,35.6,35.57,35.57,2072900.0,19.8326,19.8382,19.8215,19.8215,2072900.0
2014-01-17 14:40:00,35.57,35.59,35.56,35.59,67100.0,19.8215,19.8326,19.8159,19.8326,67100.0
2014-01-17 14:45:00,35.58,35.66,35.58,35.64,157200.0,19.827,19.8716,19.827,19.8605,157200.0
2014-01-17 14:50:00,35.65,35.67,35.64,35.67,112100.0,19.8661,19.8772,19.8605,19.8772,112100.0
2014-01-17 14:55:00,35.66,35.67,35.65,35.66,56200.0,19.8716,19.8772,19.8661,19.8716,56200.0
2014-01-17 15:00:00,35.66,35.67,35.65,35.66,94600.0,19.8716,19.8772,19.8661,19.8716,94600.0
2014-01-17 15:05:00,35.66,35.67,35.62,35.64,50200.0,19.8716,19.8772,19.8493,19.8605,50200.0
2014-01-17 15:10:00,35.63,35.67,35.62,35.66,101900.0,19.8549,19.8772,19.8493,19.8716,101900.0
2014-01-17 15:15:00,35.66,35.66,35.62,35.65,70700.0,19.8716,19.8716,19.8493,19.8661,70700.0
2014-01-17 15:20:00,35.65,35.65,35.62,35.64,36700.0,19.8661,19.8661,19.8493,19.8605,36700.0
2014-01-17 15:25:00,35.64,35.64,35.62,35.62,24200.0,19.8605,19.8605,19.8493,19.8493,24200.0
2014-01-17 15:30:00,35.62,35.63,35.57,35.59,68900.0,19.8493,19.8549,19.8215,19.8326,68900.0
2014-01-17 15:35:00,35.59,35.61,35.58,35.61,43500.0,19.8326,19.8438,19.827,19.8438,43500.0
2014-01-17 15:40:00,35.6,35.62,35.6,35.62,145700.0,19.8382,19.8493,19.8382,19.8493,145700.0
2014-01-17 15:45:00,35.62,35.62,35.59,35.6,272400.0,19.8493,19.8493,19.8326,19.8382,272400.0
2014-01-17 15:50:00,35.6,35.6,35.56,35.56,150800.0,19.8382,19.8382,19.8159,19.8159,150800.0
2014-01-17 15:55:00,35.57,35.6,35.55,35.57,191100.0,19.8215,19.8382,19.8103,19.8215,191100.0
2014-01-21 09:30:00,35.96,35.96,35.73,35.73,163100.0,20.0388,20.0388,19.9106,19.9106,163100.0
2014-01-21 09:35:00,35.75,35.77,35.68,35.75,71000.0,19.9218,19.9329,19.8828,19.9218,71000.0
2014-01-21 09:40:00,35.76,35.81,35.75,35.76,46900.0,19.9274,19.9552,19.9218,19.9274,46900.0
2014-01-21 09:45:00,35.76,35.81,35.74,35.8,49400.0,19.9274,19.9552,19.9162,19.9496,49400.0
2014-01-21 09:50:00,35.8,35.81,35.77,35.77,23700.0,19.9496,19.9552,19.9329,19.9329,23700.0
2014-01-21 09:55:00,35.77,35.83,35.77,35.83,70100.0,19.9329,19.9664,19.9329,19.9664,70100.0
2014-01-21 10:00:00,35.83,35.84,35.79,35.8,67800.0,19.9664,19.9719,19.9441,19.9496,67800.0
2014-01-21 10:05:00,35.8,35.84,35.79,35.84,167900.0,19.9496,19.9719,19.9441,19.9719,167900.0
2014-01-21 10:10:00,35.83,35.84,35.77,35.8,137700.0,19.9664,19.9719,19.9329,19.9496,137700.0
2014-01-21 10:15:00,35.8,35.8,35.78,35.79,48200.0,19.9496,19.9496,19.9385,19.9441,48200.0
2014-01-21 10:20:00,35.79,35.79,35.74,35.75,35100.0,19.9441,19.9441,19.9162,19.9218,35100.0
2014-01-21 10:25:00,35.75,35.77,35.72,35.75,46900.0,19.9218,19.9329,19.9051,19.9218,46900.0
2014-01-21 10:30:00,35.76,35.76,35.74,35.75,18300.0,19.9274,19.9274,19.9162,19.9218,18300.0
2014-01-21 10:35:00,35.75,35.77,35.75,35.77,21300.0,19.9218,19.9329,19.9218,19.9329,21300.0
2014-01-21 10:40:00,35.76,35.78,35.73,35.77,68500.0,19.9274,19.9385,19.9106,19.9329,68500.0
2014-01-21 10:45:00,35.78,35.8,35.76,35.8,26800.0,19.9385,19.9496,19.9274,19.9496,26800.0
2014-01-21 10:50:00,35.8,35.8,35.77,35.77,54700.0,19.9496,19.9496,19.9329,19.9329,54700.0
2014-01-21 10:55:00,35.77,35.77,35.73,35.74,202100.0,19.9329,19.9329,19.9106,19.9162,202100.0
2014-01-21 11:00:00,35.74,35.76,35.73,35.75,52000.0,19.9162,19.9274,19.9106,19.9218,52000.0
2014-01-21 11:05:00,35.75,35.76,35.7,35.71,77700.0,19.9218,19.9274,19.8939,19.8995,77700.0
2014-01-21 11:10:00,35.7,35.73,35.68,35.72,144400.0,19.8939,19.9106,19.8828,19.9051,144400.0
2014-01-21 11:15:00,35.72,35.73,35.68,35.69,128000.0,19.9051,19.9106,19.8828,19.8883,128000.0
2014-01-21 11:20:00,35.7,35.71,35.69,35.7,69300.0,19.8939,19.8995,19.8883,19.8939,69300.0
2014-01-21 11:25:00,35.7,35.71,35.68,35.7,78200.0,19.8939,19.8995,19.8828,19.8939,78200.0
2014-01-21 11:30:00,35.7,35.77,35.69,35.77,70900.0,19.8939,19.9329,19.8883,19.9329,70900.0
2014-01-21 11:35:00,35.77,35.78,35.71,35.73,63600.0,19.9329,19.9385,19.8995,19.9106,63600.0
2014-01-21 11:40:00,35.73,35.73,35.71,35.72,31700.0,19.9106,19.9106,19.8995,19.9051,31700.0
2014-01-21 11:45:00,35.72,35.72,35.7,35.7,31900.0,19.9051,19.9051,19.8939,19.8939,31900.0
2014-01-21 11:50:00,35.71,35.71,35.69,35.7,56800.0,19.8995,19.8995,19.8883,19.8939,56800.0
2014-01-21 11:55:00,35.7,35.72,35.69,35.71,52400.0,19.8939,19.9051,19.8883,19.8995,52400.0
2014-01-21 12:00:00,35.72,35.72,35.68,35.7,31200.0,19.9051,19.9051,19.8828,19.8939,31200.0
2014-01-21 12:05:00,35.7,35.72,35.68,35.7,120100.0,19.8939,19.9051,19.8828,19.8939,120100.0
2014-01-21 12:10:00,35.69,35.74,35.69,35.74,90800.0,19.8883,19.9162,19.8883,19.9162,90800.0
2014-01-21 12:15:00,35.74,35.75,35.73,35.75,47600.0,19.9162,19.9218,19.9106,19.9218,47600.0
2014-01-21 12:20:00,35.75,35.77,35.73,35.74,83700.0,19.9218,19.9329,19.9106,19.9162,83700.0
2014-01-21 12:25:00,35.74,35.75,35.73,35.75,13700.0,19.9162,19.9218,19.9106,19.9218,13700.0
2014-01-21 12:30:00,35.75,35.76,35.71,35.71,23200.0,19.9218,19.9274,19.8995,19.8995,23200.0
2014-01-21 12:35:00,35.72,35.74,35.71,35.71,17300.0,19.9051,19.9162,19.8995,19.8995,17300.0
2014-01-21 12:40:00,35.72,35.73,35.71,35.72,18800.0,19.9051,19.9106,19.8995,19.9051,18800.0
2014-01-21 12:45:00,35.72,35.75,35.72,35.73,122400.0,19.9051,19.9218,19.9051,19.9106,122400.0
2014-01-21 12:50:00,35.74,35.75,35.73,35.75,26500.0,19.9162,19.9218,19.9106,19.9218,26500.0
2014-01-21 12:55:00,35.75,35.75,35.73,35.73,52300.0,19.9218,19.9218,19.9106,19.9106,52300.0
2014-01-21 13:00:00,35.74,35.74,35.73,35.74,31000.0,19.9162,19.9162,19.9106,19.9162,31000.0
2014-01-21 13:05:00,35.74,35.78,35.73,35.78,36500.0,19.9162,19.9385,19.9106,19.9385,36500.0
2014-01-21 13:10:00,35.78,35.8,35.76,35.79,34500.0,19.9385,19.9496,19.9274,19.9441,34500.0
2014-01-21 13:15:00,35.79,35.79,35.74,35.75,95700.0,19.9441,19.9441,19.9162,19.9218,95700.0
2014-01-21 13:20:00,35.75,35.76,35.73,35.75,23600.0,19.9218,19.9274,19.9106,19.9218,23600.0
2014-01-21 13:25:00,35.75,35.76,35.74,35.75,57600.0,19.9218,19.9274,19.9162,19.9218,57600.0
2014-01-21 13:30:00,35.75,35.77,35.74,35.77,81700.0,19.9218,19.9329,19.9162,19.9329,81700.0
2014-01-21 13:35:00,35.76,35.77,35.74,35.75,75800.0,19.9274,19.9329,19.9162,19.9218,75800.0
2014-01-21 13:40:00,35.75,35.77,35.74,35.75,64900.0,19.9218,19.9329,19.9162,19.9218,64900.0
2014-01-21 13:45:00,35.75,35.76,35.74,35.76,37100.0,19.9218,19.9274,19.9162,19.9274,37100.0
2014-01-21 13:50:00,35.76,35.77,35.74,35.77,34500.0,19.9274,19.9329,19.9162,19.9329,34500.0
2014-01-21 13:55:00,35.77,35.77,35.74,35.75,57300.0,19.9329,19.9329,19.9162,19.9218,57300.0
2014-01-21 14:00:00,35.75,35.76,35.74,35.75,76000.0,19.9218,19.9274,19.9162,19.9218,76000.0
2014-01-21 14:05:00,35.75,35.76,35.74,35.74,12800.0,19.9218,19.9274,19.9162,19.9162,12800.0
2014-01-21 14:10:00,35.75,35.76,35.74,35.76,28400.0,19.9218,19.9274,19.9162,19.9274,28400.0
2014-01-21 14:15:00,35.76,35.76,35.71,35.71,35100.0,19.9274,19.9274,19.8995,19.8995,35100.0
2014-01-21 14:20:00,35.72,35.74,35.71,35.73,19100.0,19.9051,19.9162,19.8995,19.9106,19100.0
2014-01-21 14:25:00,35.73,35.75,35.72,35.75,15600.0,19.9106,19.9218,19.9051,19.9218,15600.0
2014-01-21 14:30:00,35.75,35.76,35.73,35.74,35300.0,19.9218,19.9274,19.9106,19.9162,35300.0
2014-01-21 14:35:00,35.74,35.76,35.73,35.74,247300.0,19.9162,19.9274,19.9106,19.9162,247300.0
2014-01-21 14:40:00,35.75,35.76,35.74,35.75,40000.0,19.9218,19.9274,19.9162,19.9218,40000.0
2014-01-21 14:45:00,35.75,35.75,35.73,35.74,19300.0,19.9218,19.9218,19.9106,19.9162,19300.0
2014-01-21 14:50:00,35.75,35.75,35.71,35.75,24700.0,19.9218,19.9218,19.8995,19.9218,24700.0
2014-01-21 14:55:00,35.74,35.76,35.74,35.75,54500.0,19.9162,19.9274,19.9162,19.9218,54500.0
2014-01-21 15:00:00,35.75,35.76,35.73,35.75,44800.0,19.9218,19.9274,19.9106,19.9218,44800.0
2014-01-21 15:05:00,35.75,35.76,35.73,35.75,362000.0,19.9218,19.9274,19.9106,19.9218,362000.0
2014-01-21 15:10:00,35.75,35.75,35.74,35.75,208600.0,19.9218,19.9218,19.9162,19.9218,208600.0
2014-01-21 15:15:00,35.75,35.75,35.73,35.75,68000.0,19.9218,19.9218,19.9106,19.9218,68000.0
2014-01-21 15:20:00,35.75,35.75,35.73,35.75,58900.0,19.9218,19.9218,19.9106,19.9218,58900.0
2014-01-21 15:25:00,35.75,35.75,35.74,35.75,42200.0,19.9218,19.9218,19.9162,19.9218,42200.0
2014-01-21 15:30:00,35.75,35.75,35.73,35.75,130800.0,19.9218,19.9218,19.9106,19.9218,130800.0
2014-01-21 15:35:00,35.74,35.76,35.74,35.76,74500.0,19.9162,19.9274,19.9162,19.9274,74500.0
2014-01-21 15:40:00,35.76,35.76,35.73,35.75,71500.0,19.9274,19.9274,19.9106,19.9218,71500.0
2014-01-21 15:45:00,35.75,35.79,35.73,35.74,470900.0,19.9218,19.9441,19.9106,19.9162,470900.0
2014-01-21 15:50:00,35.74,35.75,35.74,35.75,94700.0,19.9162,19.9218,19.9162,19.9218,94700.0
2014-01-21 15:55:00,35.75,35.75,35.71,35.73,411300.0,19.9218,19.9218,19.8995,19.9106,411300.0
2014-01-22 09:30:00,35.91,35.96,35.8,35.82,137100.0,20.0109,20.0388,19.9496,19.9608,137100.0
2014-01-22 09:35:00,35.83,35.94,35.79,35.89,111600.0,19.9664,20.0277,19.9441,19.9998,111600.0
2014-01-22 09:40:00,35.88,35.89,35.75,35.76,67800.0,19.9942,19.9998,19.9218,19.9274,67800.0
2014-01-22 09:45:00,35.78,35.86,35.77,35.85,57100.0,19.9385,19.9831,19.9329,19.9775,57100.0
2014-01-22 09:50:00,35.85,35.86,35.84,35.85,46700.0,19.9775,19.9831,19.9719,19.9775,46700.0
2014-01-22 09:55:00,35.84,35.86,35.84,35.85,45200.0,19.9719,19.9831,19.9719,19.9775,45200.0
2014-01-22 10:00:00,35.85,35.91,35.84,35.89,89600.0,19.9775,20.0109,19.9719,19.9998,89600.0
2014-01-22 10:05:00,35.89,36.0,35.89,36.0,83000.0,19.9998,20.0611,19.9998,20.0611,83000.0
2014-01-22 10:10:00,36.0,36.0,35.95,35.97,58700.0,20.0611,20.0611,20.0332,20.0444,58700.0
2014-01-22 10:15:00,35.97,35.97,35.91,35.95,61900.0,20.0444,20.0444,20.0109,20.0332,61900.0
2014-01-22 10:20:00,35.95,35.97,35.93,35.97,54300.0,20.0332,20.0444,20.0221,20.0444,54300.0
2014-01-22 10:25:00,35.97,36.0,35.95,35.96,81000.0,20.0444,20.0611,20.0332,20.0388,81000.0
2014-01-22 10:30:00,35.96,35.98,35.95,35.98,12700.0,20.0388,20.05,20.0332,20.05,12700.0
2014-01-22 10:35:00,35.97,36.0,35.95,36.0,84600.0,20.0444,20.0611,20.0332,20.0611,84600.0
2014-01-22 10:40:00,36.01,36.06,35.98,36.06,821200.0,20.0667,20.0945,20.05,20.0945,821200.0
2014-01-22 10:45:00,36.06,36.1,36.04,36.08,58900.0,20.0945,20.1168,20.0834,20.1057,58900.0
2014-01-22 10:50:00,36.08,36.09,36.05,36.07,46800.0,20.1057,20.1112,20.089,20.1001,46800.0
2014-01-22 10:55:00,36.07,36.13,36.07,36.09,69400.0,20.1001,20.1335,20.1001,20.1112,69400.0
2014-01-22 11:00:00,36.09,36.12,36.08,36.1,100000.0,20.1112,20.128,20.1057,20.1168,100000.0
2014-01-22 11:05:00,36.1,36.12,36.09,36.1,30000.0,20.1168,20.128,20.1112,20.1168,30000.0
2014-01-22 11:10:00,36.1,36.11,36.09,36.11,23200.0,20.1168,20.1224,20.1112,20.1224,23200.0
2014-01-22 11:15:00,36.1,36.13,36.09,36.1,46500.0,20.1168,20.1335,20.1112,20.1168,46500.0
2014-01-22 11:20:00,36.1,36.15,36.09,36.14,111700.0,20.1168,20.1447,20.1112,20.1391,111700.0
2014-01-22 11:25:00,36.14,36.18,36.12,36.13,111400.0,20.1391,20.1614,20.128,20.1335,111400.0
2014-01-22 11:30:00,36.13,36.18,36.12,36.13,139900.0,20.1335,20.1614,20.128,20.1335,139900.0
2014-01-22 11:35:00,36.14,36.15,36.13,36.14,26900.0,20.1391,20.1447,20.1335,20.1391,26900.0
2014-01-22 11:40:00,36.14,36.16,36.14,36.15,35500.0,20.1391,20.1503,20.1391,20.1447,35500.0
2014-01-22 11:45:00,36.15,36.17,36.14,36.15,67500.0,20.1447,20.1558,20.1391,20.1447,67500.0
2014-01-22 11:50:00,36.16,36.18,36.14,36.15,64500.0,20.1503,20.1614,20.1391,20.1447,64500.0
2014-01-22 11:55:00,36.16,36.21,36.15,36.19,122500.0,20.1503,20.1781,20.1447,20.167,122500.0
2014-01-22 12:00:00,36.19,36.19,36.15,36.15,23700.0,20.167,20.167,20.1447,20.1447,23700.0
2014-01-22 12:05:00,36.15,36.17,36.15,36.17,24100.0,20.1447,20.1558,20.1447,20.1558,24100.0
2014-01-22 12:10:00,36.17,36.22,36.17,36.22,38600.0,20.1558,20.1837,20.1558,20.1837,38600.0
2014-01-22 12:15:00,36.22,36.28,36.21,36.27,62400.0,20.1837,20.2171,20.1781,20.2116,62400.0
2014-01-22 12:20:00,36.27,36.29,36.22,36.23,68700.0,20.2116,20.2227,20.1837,20.1893,68700.0
2014-01-22 12:25:00,36.23,36.23,36.2,36.22,74800.0,20.1893,20.1893,20.1725,20.1837,74800.0
2014-01-22 12:30:00,36.22,36.23,36.21,36.22,47900.0,20.1837,20.1893,20.1781,20.1837,47900.0
2014-01-22 12:35:00,36.22,36.24,36.2,36.23,47500.0,20.1837,20.1948,20.1725,20.1893,47500.0
2014-01-22 12:40:00,36.24,36.26,36.21,36.25,48800.0,20.1948,20.206,20.1781,20.2004,48800.0
2014-01-22 12:45:00,36.25,36.28,36.24,36.26,42800.0,20.2004,20.2171,20.1948,20.206,42800.0
2014-01-22 12:50:00,36.26,36.26,36.25,36.25,18300.0,20.206,20.206,20.2004,20.2004,18300.0
2014-01-22 12:55:00,36.25,36.26,36.25,36.25,20700.0,20.2004,20.206,20.2004,20.2004,20700.0
2014-01-22 13:00:00,36.25,36.28,36.25,36.27,33600.0,20.2004,20.2171,20.2004,20.2116,33600.0
2014-01-22 13:05:00,36.26,36.27,36.25,36.26,61700.0,20.206,20.2116,20.2004,20.206,61700.0
2014-01-22 13:10:00,36.27,36.27,36.25,36.27,33400.0,20.2116,20.2116,20.2004,20.2116,33400.0
2014-01-22 13:15:00,36.26,36.27,36.25,36.27,16500.0,20.206,20.2116,20.2004,20.2116,16500.0
2014-01-22 13:20:00,36.27,36.29,36.27,36.28,123600.0,20.2116,20.2227,20.2116,20.2171,123600.0
2014-01-22 13:25:00,36.28,36.28,36.24,36.25,29100.0,20.2171,20.2171,20.1948,20.2004,29100.0
2014-01-22 13:30:00,36.24,36.25,36.21,36.21,67100.0,20.1948,20.2004,20.1781,20.1781,67100.0
2014-01-22 13:35:00,36.21,36.22,36.17,36.17,57300.0,20.1781,20.1837,20.1558,20.1558,57300.0
2014-01-22 13:40:00,36.17,36.17,36.15,36.16,58900.0,20.1558,20.1558,20.1447,20.1503,58900.0
2014-01-22 13:45:00,36.16,36.19,36.15,36.17,141500.0,20.1503,20.167,20.1447,20.1558,141500.0
2014-01-22 13:50:00,36.17,36.17,36.1,36.12,107300.0,20.1558,20.1558,20.1168,20.128,107300.0
2014-01-22 13:55:00,36.13,36.16,36.12,36.16,50100.0,20.1335,20.1503,20.128,20.1503,50100.0
2014-01-22 14:00:00,36.16,36.2,36.16,36.2,47600.0,20.1503,20.1725,20.1503,20.1725,47600.0
2014-01-22 14:05:00,36.2,36.21,36.19,36.21,25800.0,20.1725,20.1781,20.167,20.1781,25800.0
2014-01-22 14:10:00,36.2,36.23,36.2,36.23,27000.0,20.1725,20.1893,20.1725,20.1893,27000.0
2014-01-22 14:15:00,36.23,36.25,36.22,36.22,56500.0,20.1893,20.2004,20.1837,20.1837,56500.0
2014-01-22 14:20:00,36.22,36.23,36.21,36.22,55500.0,20.1837,20.1893,20.1781,20.1837,55500.0
2014-01-22 14:25:00,36.22,36.24,36.22,36.23,25200.0,20.1837,20.1948,20.1837,20.1893,25200.0
2014-01-22 14:30:00,36.24,36.24,36.23,36.23,13700.0,20.1948,20.1948,20.1893,20.1893,13700.0
2014-01-22 14:35:00,36.23,36.28,36.23,36.25,72300.0,20.1893,20.2171,20.1893,20.2004,72300.0
2014-01-22 14:40:00,36.25,36.27,36.25,36.26,68800.0,20.2004,20.2116,20.2004,20.206,68800.0
2014-01-22 14:45:00,36.26,36.26,36.24,36.24,42700.0,20.206,20.206,20.1948,20.1948,42700.0
2014-01-22 14:50:00,36.25,36.28,36.24,36.26,37400.0,20.2004,20.2171,20.1948,20.206,37400.0
2014-01-22 14:55:00,36.25,36.33,36.25,36.31,47500.0,20.2004,20.245,20.2004,20.2338,47500.0
2014-01-22 15:00:00,36.31,36.36,36.31,36.36,40800.0,20.2338,20.2617,20.2338,20.2617,40800.0
2014-01-22 15:05:00,36.36,36.39,36.34,36.35,65700.0,20.2617,20.2784,20.2506,20.2561,65700.0
2014-01-22 15:10:00,36.34,36.35,36.34,36.34,42900.0,20.2506,20.2561,20.2506,20.2506,42900.0
2014-01-22 15:15:00,36.34,36.35,36.29,36.33,178300.0,20.2506,20.2561,20.2227,20.245,178300.0
2014-01-22 15:20:00,36.33,36.34,36.32,36.33,98500.0,20.245,20.2506,20.2394,20.245,98500.0
2014-01-22 15:25:00,36.33,36.36,36.32,36.35,102300.0,20.245,20.2617,20.2394,20.2561,102300.0
2014-01-22 15:30:00,36.34,36.36,36.34,36.34,107000.0,20.2506,20.2617,20.2506,20.2506,107000.0
2014-01-22 15:35:00,36.34,36.36,36.34,36.34,64800.0,20.2506,20.2617,20.2506,20.2506,64800.0
2014-01-22 15:40:00,36.35,36.38,36.34,36.37,124500.0,20.2561,20.2729,20.2506,20.2673,124500.0
2014-01-22 15:45:00,36.37,36.41,36.37,36.41,160100.0,20.2673,20.2896,20.2673,20.2896,160100.0
2014-01-22 15:50:00,36.4,36.45,36.39,36.43,410200.0,20.284,20.3119,20.2784,20.3007,410200.0
2014-01-22 15:55:00,36.42,36.45,36.39,36.39,476200.0,20.2951,20.3119,20.2784,20.2784,476200.0
2014-01-23 09:30:00,36.26,36.3,36.16,36.16,132900.0,20.206,20.2283,20.1503,20.1503,132900.0
2014-01-23 09:35:00,36.16,36.28,36.15,36.15,63900.0,20.1503,20.2171,20.1447,20.1447,63900.0
2014-01-23 09:40:00,36.15,36.25,36.14,36.19,76200.0,20.1447,20.2004,20.1391,20.167,76200.0
2014-01-23 09:45:00,36.19,36.26,36.19,36.2,60000.0,20.167,20.206,20.167,20.1725,60000.0
2014-01-23 09:50:00,36.2,36.21,36.17,36.18,47200.0,20.1725,20.1781,20.1558,20.1614,47200.0
2014-01-23 09:55:00,36.19,36.19,36.08,36.08,34500.0,20.167,20.167,20.1057,20.1057,34500.0
2014-01-23 10:00:00,36.09,36.16,36.09,36.11,44600.0,20.1112,20.1503,20.1112,20.1224,44600.0
2014-01-23 10:05:00,36.12,36.14,36.1,36.12,24900.0,20.128,20.1391,20.1168,20.128,24900.0
2014-01-23 10:10:00,36.12,36.12,36.1,36.1,30700.0,20.128,20.128,20.1168,20.1168,30700.0
2014-01-23 10:15:00,36.1,36.13,36.07,36.13,47600.0,20.1168,20.1335,20.1001,20.1335,47600.0
2014-01-23 10:20:00,36.13,36.13,36.1,36.1,50800.0,20.1335,20.1335,20.1168,20.1168,50800.0
2014-01-23 10:25:00,36.11,36.11,36.05,36.08,44100.0,20.1224,20.1224,20.089,20.1057,44100.0
2014-01-23 10:30:00,36.08,36.11,36.05,36.1,58000.0,20.1057,20.1224,20.089,20.1168,58000.0
2014-01-23 10:35:00,36.1,36.14,36.08,36.11,50700.0,20.1168,20.1391,20.1057,20.1224,50700.0
2014-01-23 10:40:00,36.11,36.11,36.08,36.09,282700.0,20.1224,20.1224,20.1057,20.1112,282700.0
2014-01-23 10:45:00,36.09,36.11,36.07,36.07,389600.0,20.1112,20.1224,20.1001,20.1001,389600.0
2014-01-23 10:50:00,36.07,36.07,36.0,36.01,90100.0,20.1001,20.1001,20.0611,20.0667,90100.0
2014-01-23 10:55:00,36.01,36.02,36.0,36.01,40500.0,20.0667,20.0722,20.0611,20.0667,40500.0
2014-01-23 11:00:00,36.01,36.01,35.98,35.98,52100.0,20.0667,20.0667,20.05,20.05,52100.0
2014-01-23 11:05:00,35.98,36.0,35.98,36.0,42600.0,20.05,20.0611,20.05,20.0611,42600.0
2014-01-23 11:10:00,36.0,36.06,35.99,36.05,68200.0,20.0611,20.0945,20.0555,20.089,68200.0
2014-01-23 11:15:00,36.05,36.06,36.03,36.05,60500.0,20.089,20.0945,20.0778,20.089,60500.0
2014-01-23 11:20:00,36.04,36.05,35.99,35.99,27900.0,20.0834,20.089,20.0555,20.0555,27900.0
2014-01-23 11:25:00,36.0,36.01,35.98,35.98,46100.0,20.0611,20.0667,20.05,20.05,46100.0
2014-01-23 11:30:00,35.98,36.0,35.98,35.99,49800.0,20.05,20.0611,20.05,20.0555,49800.0
2014-01-23 11:35:00,35.98,35.99,35.93,35.93,51000.0,20.05,20.0555,20.0221,20.0221,51000.0
2014-01-23 11:40:00,35.93,35.97,35.92,35.97,28300.0,20.0221,20.0444,20.0165,20.0444,28300.0
2014-01-23 11:45:00,35.97,35.97,35.95,35.95,25800.0,20.0444,20.0444,20.0332,20.0332,25800.0
2014-01-23 11:50:00,35.95,35.96,35.91,35.91,43000.0,20.0332,20.0388,20.0109,20.0109,43000.0
2014-01-23 11:55:00,35.91,35.91,35.87,35.89,74000.0,20.0109,20.0109,19.9887,19.9998,74000.0
2014-01-23 12:00:00,35.89,35.9,35.85,35.86,38500.0,19.9998,20.0054,19.9775,19.9831,38500.0
2014-01-23 12:05:00,35.86,35.89,35.85,35.85,40200.0,19.9831,19.9998,19.9775,19.9775,40200.0
2014-01-23 12:10:00,35.86,35.88,35.85,35.87,39100.0,19.9831,19.9942,19.9775,19.9887,39100.0
2014-01-23 12:15:00,35.88,35.89,35.86,35.88,22500.0,19.9942,19.9998,19.9831,19.9942,22500.0
2014-01-23 12:20:00,35.87,35.89,35.84,35.84,46800.0,19.9887,19.9998,19.9719,19.9719,46800.0
2014-01-23 12:25:00,35.84,35.86,35.82,35.83,39300.0,19.9719,19.9831,19.9608,19.9664,39300.0
2014-01-23 12:30:00,35.83,35.86,35.82,35.86,53200.0,19.9664,19.9831,19.9608,19.9831,53200.0
2014-01-23 12:35:00,35.86,35.93,35.86,35.93,51400.0,19.9831,20.0221,19.9831,20.0221,51400.0
2014-01-23 12:40:00,35.93,35.95,35.88,35.89,39100.0,20.0221,20.0332,19.9942,19.9998,39100.0
2014-01-23 12:45:00,35.88,35.89,35.85,35.85,20900.0,19.9942,19.9998,19.9775,19.9775,20900.0
2014-01-23 12:50:00,35.85,35.86,35.82,35.83,25200.0,19.9775,19.9831,19.9608,19.9664,25200.0
2014-01-23 12:55:00,35.83,35.87,35.81,35.86,33800.0,19.9664,19.9887,19.9552,19.9831,33800.0
2014-01-23 13:00:00,35.87,35.87,35.83,35.85,26900.0,19.9887,19.9887,19.9664,19.9775,26900.0
2014-01-23 13:05:00,35.86,35.88,35.84,35.88,36300.0,19.9831,19.9942,19.9719,19.9942,36300.0
2014-01-23 13:10:00,35.88,35.89,35.86,35.86,40300.0,19.9942,19.9998,19.9831,19.9831,40300.0
2014-01-23 13:15:00,35.86,35.87,35.83,35.83,30700.0,19.9831,19.9887,19.9664,19.9664,30700.0
2014-01-23 13:20:00,35.84,35.85,35.83,35.85,24000.0,19.9719,19.9775,19.9664,19.9775,24000.0
2014-01-23 13:25:00,35.85,35.87,35.85,35.87,27900.0,19.9775,19.9887,19.9775,19.9887,27900.0
2014-01-23 13:30:00,35.87,35.87,35.84,35.85,88200.0,19.9887,19.9887,19.9719,19.9775,88200.0
2014-01-23 13:35:00,35.86,35.86,35.83,35.84,33300.0,19.9831,19.9831,19.9664,19.9719,33300.0
2014-01-23 13:40:00,35.83,35.87,35.83,35.84,43800.0,19.9664,19.9887,19.9664,19.9719,43800.0
2014-01-23 13:45:00,35.85,35.88,35.84,35.85,49400.0,19.9775,19.9942,19.9719,19.9775,49400.0
2014-01-23 13:50:00,35.84,35.86,35.83,35.86,26800.0,19.9719,19.9831,19.9664,19.9831,26800.0
2014-01-23 13:55:00,35.86,35.87,35.84,35.85,53100.0,19.9831,19.9887,19.9719,19.9775,53100.0
2014-01-23 14:00:00,35.85,35.87,35.85,35.87,17000.0,19.9775,19.9887,19.9775,19.9887,17000.0
2014-01-23 14:05:00,35.87,35.91,35.86,35.9,42300.0,19.9887,20.0109,19.9831,20.0054,42300.0
2014-01-23 14:10:00,35.91,35.93,35.9,35.92,50700.0,20.0109,20.0221,20.0054,20.0165,50700.0
2014-01-23 14:15:00,35.92,35.98,35.92,35.98,77500.0,20.0165,20.05,20.0165,20.05,77500.0
2014-01-23 14:20:00,35.98,36.01,35.98,36.01,95600.0,20.05,20.0667,20.05,20.0667,95600.0
2014-01-23 14:25:00,36.0,36.03,36.0,36.0,74100.0,20.0611,20.0778,20.0611,20.0611,74100.0
2014-01-23 14:30:00,36.01,36.01,35.99,35.99,34000.0,20.0667,20.0667,20.0555,20.0555,34000.0
2014-01-23 14:35:00,36.0,36.0,35.95,35.95,81200.0,20.0611,20.0611,20.0332,20.0332,81200.0
2014-01-23 14:40:00,35.95,35.99,35.94,35.99,53100.0,20.0332,20.0555,20.0277,20.0555,53100.0
2014-01-23 14:45:00,35.99,35.99,35.98,35.98,26300.0,20.0555,20.0555,20.05,20.05,26300.0
2014-01-23 14:50:00,35.98,36.03,35.98,36.02,54200.0,20.05,20.0778,20.05,20.0722,54200.0
2014-01-23 14:55:00,36.03,36.05,36.02,36.03,65700.0,20.0778,20.089,20.0722,20.0778,65700.0
2014-01-23 15:00:00,36.02,36.06,36.02,36.05,46000.0,20.0722,20.0945,20.0722,20.089,46000.0
2014-01-23 15:05:00,36.06,36.06,36.02,36.03,60400.0,20.0945,20.0945,20.0722,20.0778,60400.0
2014-01-23 15:10:00,36.04,36.05,36.04,36.05,47200.0,20.0834,20.089,20.0834,20.089,47200.0
2014-01-23 15:15:00,36.04,36.05,36.04,36.05,35500.0,20.0834,20.089,20.0834,20.089,35500.0
2014-01-23 15:20:00,36.05,36.05,36.04,36.04,43500.0,20.089,20.089,20.0834,20.0834,43500.0
2014-01-23 15:25:00,36.05,36.07,36.03,36.06,70300.0,20.089,20.1001,20.0778,20.0945,70300.0
2014-01-23 15:30:00,36.05,36.06,36.02,36.02,75200.0,20.089,20.0945,20.0722,20.0722,75200.0
2014-01-23 15:35:00,36.03,36.08,36.02,36.02,133300.0,20.0778,20.1057,20.0722,20.0722,133300.0
2014-01-23 15:40:00,36.02,36.07,36.0,36.07,99000.0,20.0722,20.1001,20.0611,20.1001,99000.0
2014-01-23 15:45:00,36.07,36.07,36.02,36.02,170700.0,20.1001,20.1001,20.0722,20.0722,170700.0
2014-01-23 15:50:00,36.02,36.04,36.01,36.03,98500.0,20.0722,20.0834,20.0667,20.0778,98500.0
2014-01-23 15:55:00,36.03,36.07,36.02,36.05,181400.0,20.0778,20.1001,20.0722,20.089,181400.0
2014-01-24 09:30:00,35.83,35.9,35.62,35.63,120700.0,19.9664,20.0054,19.8493,19.8549,120700.0
2014-01-24 09:35:00,35.64,35.66,35.55,35.56,74800.0,19.8605,19.8716,19.8103,19.8159,74800.0
2014-01-24 09:40:00,35.56,35.64,35.56,35.6,68000.0,19.8159,19.8605,19.8159,19.8382,68000.0
2014-01-24 09:45:00,35.61,35.64,35.61,35.63,24000.0,19.8438,19.8605,19.8438,19.8549,24000.0
2014-01-24 09:50:00,35.63,35.63,35.56,35.62,40700.0,19.8549,19.8549,19.8159,19.8493,40700.0
2014-01-24 09:55:00,35.61,35.69,35.61,35.65,38300.0,19.8438,19.8883,19.8438,19.8661,38300.0
2014-01-24 10:00:00,35.66,35.79,35.66,35.76,37800.0,19.8716,19.9441,19.8716,19.9274,37800.0
2014-01-24 10:05:00,35.76,35.77,35.72,35.77,15800.0,19.9274,19.9329,19.9051,19.9329,15800.0
2014-01-24 10:10:00,35.77,35.77,35.62,35.72,173600.0,19.9329,19.9329,19.8493,19.9051,173600.0
2014-01-24 10:15:00,35.72,35.73,35.62,35.67,46100.0,19.9051,19.9106,19.8493,19.8772,46100.0
2014-01-24 10:20:00,35.67,35.72,35.66,35.67,45400.0,19.8772,19.9051,19.8716,19.8772,45400.0
2014-01-24 10:25:00,35.67,35.68,35.65,35.66,32900.0,19.8772,19.8828,19.8661,19.8716,32900.0
2014-01-24 10:30:00,35.66,35.66,35.57,35.58,70200.0,19.8716,19.8716,19.8215,19.827,70200.0
2014-01-24 10:35:00,35.58,35.65,35.58,35.63,46300.0,19.827,19.8661,19.827,19.8549,46300.0
2014-01-24 10:40:00,35.63,35.65,35.56,35.57,31900.0,19.8549,19.8661,19.8159,19.8215,31900.0
2014-01-24 10:45:00,35.57,35.61,35.57,35.6,59200.0,19.8215,19.8438,19.8215,19.8382,59200.0
2014-01-24 10:50:00,35.59,35.62,35.58,35.62,40600.0,19.8326,19.8493,19.827,19.8493,40600.0
2014-01-24 10:55:00,35.61,35.65,35.61,35.63,38400.0,19.8438,19.8661,19.8438,19.8549,38400.0
2014-01-24 11:00:00,35.62,35.67,35.61,35.67,23600.0,19.8493,19.8772,19.8438,19.8772,23600.0
2014-01-24 11:05:00,35.66,35.69,35.6,35.6,38300.0,19.8716,19.8883,19.8382,19.8382,38300.0
2014-01-24 11:10:00,35.6,35.62,35.58,35.6,63600.0,19.8382,19.8493,19.827,19.8382,63600.0
2014-01-24 11:15:00,35.59,35.62,35.58,35.6,26500.0,19.8326,19.8493,19.827,19.8382,26500.0
2014-01-24 11:20:00,35.6,35.63,35.57,35.61,45900.0,19.8382,19.8549,19.8215,19.8438,45900.0
2014-01-24 11:25:00,35.61,35.62,35.57,35.59,45400.0,19.8438,19.8493,19.8215,19.8326,45400.0
2014-01-24 11:30:00,35.59,35.63,35.57,35.62,41200.0,19.8326,19.8549,19.8215,19.8493,41200.0
2014-01-24 11:35:00,35.62,35.65,35.6,35.64,40400.0,19.8493,19.8661,19.8382,19.8605,40400.0
2014-01-24 11:40:00,35.65,35.72,35.64,35.71,42600.0,19.8661,19.9051,19.8605,19.8995,42600.0
2014-01-24 11:45:00,35.71,35.75,35.7,35.75,37900.0,19.8995,19.9218,19.8939,19.9218,37900.0
2014-01-24 11:50:00,35.75,35.79,35.74,35.78,34100.0,19.9218,19.9441,19.9162,19.9385,34100.0
2014-01-24 11:55:00,35.77,35.82,35.77,35.79,56900.0,19.9329,19.9608,19.9329,19.9441,56900.0
2014-01-24 12:00:00,35.78,35.79,35.7,35.71,32600.0,19.9385,19.9441,19.8939,19.8995,32600.0
2014-01-24 12:05:00,35.7,35.7,35.66,35.68,41600.0,19.8939,19.8939,19.8716,19.8828,41600.0
2014-01-24 12:10:00,35.69,35.7,35.67,35.7,25000.0,19.8883,19.8939,19.8772,19.8939,25000.0
2014-01-24 12:15:00,35.69,35.74,35.69,35.74,42600.0,19.8883,19.9162,19.8883,19.9162,42600.0
2014-01-24 12:20:00,35.73,35.77,35.73,35.76,51900.0,19.9106,19.9329,19.9106,19.9274,51900.0
2014-01-24 12:25:00,35.76,35.81,35.76,35.79,70700.0,19.9274,19.9552,19.9274,19.9441,70700.0
2014-01-24 12:30:00,35.79,35.8,35.77,35.77,38300.0,19.9441,19.9496,19.9329,19.9329,38300.0
2014-01-24 12:35:00,35.77,35.77,35.74,35.75,27000.0,19.9329,19.9329,19.9162,19.9218,27000.0
2014-01-24 12:40:00,35.75,35.76,35.74,35.76,31700.0,19.9218,19.9274,19.9162,19.9274,31700.0
2014-01-24 12:45:00,35.76,35.76,35.73,35.75,29900.0,19.9274,19.9274,19.9106,19.9218,29900.0
2014-01-24 12:50:00,35.75,35.77,35.75,35.77,34500.0,19.9218,19.9329,19.9218,19.9329,34500.0
2014-01-24 12:55:00,35.77,35.79,35.77,35.79,12700.0,19.9329,19.9441,19.9329,19.9441,12700.0
2014-01-24 13:00:00,35.79,35.81,35.78,35.81,28000.0,19.9441,19.9552,19.9385,19.9552,28000.0
2014-01-24 13:05:00,35.81,35.82,35.77,35.8,71900.0,19.9552,19.9608,19.9329,19.9496,71900.0
2014-01-24 13:10:00,35.8,35.8,35.79,35.8,25200.0,19.9496,19.9496,19.9441,19.9496,25200.0
2014-01-24 13:15:00,35.8,35.8,35.78,35.79,72300.0,19.9496,19.9496,19.9385,19.9441,72300.0
2014-01-24 13:20:00,35.79,35.79,35.74,35.74,34600.0,19.9441,19.9441,19.9162,19.9162,34600.0
2014-01-24 13:25:00,35.75,35.75,35.68,35.68,92900.0,19.9218,19.9218,19.8828,19.8828,92900.0
2014-01-24 13:30:00,35.68,35.69,35.64,35.64,65900.0,19.8828,19.8883,19.8605,19.8605,65900.0
2014-01-24 13:35:00,35.64,35.67,35.63,35.67,34700.0,19.8605,19.8772,19.8549,19.8772,34700.0
2014-01-24 13:40:00,35.66,35.68,35.63,35.64,51100.0,19.8716,19.8828,19.8549,19.8605,51100.0
2014-01-24 13:45:00,35.64,35.65,35.61,35.63,28500.0,19.8605,19.8661,19.8438,19.8549,28500.0
2014-01-24 13:50:00,35.63,35.65,35.62,35.65,32300.0,19.8549,19.8661,19.8493,19.8661,32300.0
2014-01-24 13:55:00,35.65,35.66,35.64,35.65,41300.0,19.8661,19.8716,19.8605,19.8661,41300.0
2014-01-24 14:00:00,35.64,35.65,35.56,35.59,79900.0,19.8605,19.8661,19.8159,19.8326,79900.0
2014-01-24 14:05:00,35.59,35.61,35.58,35.6,27400.0,19.8326,19.8438,19.827,19.8382,27400.0
2014-01-24 14:10:00,35.61,35.61,35.55,35.56,72400.0,19.8438,19.8438,19.8103,19.8159,72400.0
2014-01-24 14:15:00,35.56,35.6,35.55,35.59,33800.0,19.8159,19.8382,19.8103,19.8326,33800.0
2014-01-24 14:20:00,35.59,35.61,35.58,35.58,41300.0,19.8326,19.8438,19.827,19.827,41300.0
2014-01-24 14:25:00,35.59,35.63,35.57,35.59,41900.0,19.8326,19.8549,19.8215,19.8326,41900.0
2014-01-24 14:30:00,35.59,35.63,35.58,35.61,34900.0,19.8326,19.8549,19.827,19.8438,34900.0
2014-01-24 14:35:00,35.61,35.62,35.57,35.62,60000.0,19.8438,19.8493,19.8215,19.8493,60000.0
2014-01-24 14:40:00,35.61,35.63,35.61,35.62,31200.0,19.8438,19.8549,19.8438,19.8493,31200.0
2014-01-24 14:45:00,35.61,35.62,35.57,35.59,39200.0,19.8438,19.8493,19.8215,19.8326,39200.0
2014-01-24 14:50:00,35.59,35.59,35.55,35.56,37300.0,19.8326,19.8326,19.8103,19.8159,37300.0
2014-01-24 14:55:00,35.56,35.56,35.51,35.53,60800.0,19.8159,19.8159,19.788,19.7992,60800.0
2014-01-24 15:00:00,35.54,35.54,35.45,35.45,110600.0,19.8048,19.8048,19.7546,19.7546,110600.0
2014-01-24 15:05:00,35.45,35.49,35.45,35.48,64000.0,19.7546,19.7769,19.7546,19.7713,64000.0
2014-01-24 15:10:00,35.49,35.49,35.42,35.47,166400.0,19.7769,19.7769,19.7379,19.7658,166400.0
2014-01-24 15:15:00,35.47,35.51,35.46,35.5,99300.0,19.7658,19.788,19.7602,19.7825,99300.0
2014-01-24 15:20:00,35.5,35.52,35.49,35.51,77700.0,19.7825,19.7936,19.7769,19.788,77700.0
2014-01-24 15:25:00,35.51,35.55,35.51,35.53,161300.0,19.788,19.8103,19.788,19.7992,161300.0
2014-01-24 15:30:00,35.53,35.55,35.51,35.55,93900.0,19.7992,19.8103,19.788,19.8103,93900.0
2014-01-24 15:35:00,35.55,35.55,35.51,35.52,81500.0,19.8103,19.8103,19.788,19.7936,81500.0
2014-01-24 15:40:00,35.52,35.53,35.48,35.52,162400.0,19.7936,19.7992,19.7713,19.7936,162400.0
2014-01-24 15:45:00,35.52,35.53,35.5,35.51,208800.0,19.7936,19.7992,19.7825,19.788,208800.0
2014-01-24 15:50:00,35.52,35.56,35.49,35.55,231100.0,19.7936,19.8159,19.7769,19.8103,231100.0
2014-01-24 15:55:00,35.55,35.56,35.48,35.48,396300.0,19.8103,19.8159,19.7713,19.7713,396300.0
2014-01-27 09:30:00,35.76,35.8,35.62,35.63,91200.0,19.9274,19.9496,19.8493,19.8549,91200.0
2014-01-27 09:35:00,35.63,35.67,35.61,35.63,30000.0,19.8549,19.8772,19.8438,19.8549,30000.0
2014-01-27 09:40:00,35.63,35.77,35.63,35.76,46700.0,19.8549,19.9329,19.8549,19.9274,46700.0
2014-01-27 09:45:00,35.76,35.8,35.69,35.69,36900.0,19.9274,19.9496,19.8883,19.8883,36900.0
2014-01-27 09:50:00,35.69,35.75,35.68,35.7,52000.0,19.8883,19.9218,19.8828,19.8939,52000.0
2014-01-27 09:55:00,35.7,35.7,35.65,35.69,47300.0,19.8939,19.8939,19.8661,19.8883,47300.0
2014-01-27 10:00:00,35.68,35.75,35.66,35.71,85300.0,19.8828,19.9218,19.8716,19.8995,85300.0
2014-01-27 10:05:00,35.71,35.71,35.65,35.68,69500.0,19.8995,19.8995,19.8661,19.8828,69500.0
2014-01-27 10:10:00,35.68,35.71,35.66,35.69,107400.0,19.8828,19.8995,19.8716,19.8883,107400.0
2014-01-27 10:15:00,35.7,35.75,35.7,35.75,112000.0,19.8939,19.9218,19.8939,19.9218,112000.0
2014-01-27 10:20:00,35.74,35.74,35.63,35.63,62400.0,19.9162,19.9162,19.8549,19.8549,62400.0
2014-01-27 10:25:00,35.62,35.64,35.58,35.59,171800.0,19.8493,19.8605,19.827,19.8326,171800.0
2014-01-27 10:30:00,35.58,35.63,35.57,35.61,66200.0,19.827,19.8549,19.8215,19.8438,66200.0
2014-01-27 10:35:00,35.61,35.65,35.6,35.65,39300.0,19.8438,19.8661,19.8382,19.8661,39300.0
2014-01-27 10:40:00,35.65,35.73,35.65,35.69,71800.0,19.8661,19.9106,19.8661,19.8883,71800.0
2014-01-27 10:45:00,35.7,35.7,35.65,35.65,30300.0,19.8939,19.8939,19.8661,19.8661,30300.0
2014-01-27 10:50:00,35.66,35.66,35.58,35.59,51000.0,19.8716,19.8716,19.827,19.8326,51000.0
2014-01-27 10:55:00,35.59,35.64,35.58,35.58,50600.0,19.8326,19.8605,19.827,19.827,50600.0
2014-01-27 11:00:00,35.58,35.65,35.58,35.64,48600.0,19.827,19.8661,19.827,19.8605,48600.0
2014-01-27 11:05:00,35.64,35.68,35.63,35.65,66700.0,19.8605,19.8828,19.8549,19.8661,66700.0
2014-01-27 11:10:00,35.65,35.65,35.54,35.56,422900.0,19.8661,19.8661,19.8048,19.8159,422900.0
2014-01-27 11:15:00,35.56,35.62,35.56,35.6,75600.0,19.8159,19.8493,19.8159,19.8382,75600.0
2014-01-27 11:20:00,35.61,35.63,35.58,35.6,140200.0,19.8438,19.8549,19.827,19.8382,140200.0
2014-01-27 11:25:00,35.6,35.61,35.51,35.52,58600.0,19.8382,19.8438,19.788,19.7936,58600.0
2014-01-27 11:30:00,35.52,35.52,35.48,35.49,50100.0,19.7936,19.7936,19.7713,19.7769,50100.0
2014-01-27 11:35:00,35.48,35.48,35.38,35.39,145500.0,19.7713,19.7713,19.7156,19.7212,145500.0
2014-01-27 11:40:00,35.4,35.48,35.38,35.45,111600.0,19.7267,19.7713,19.7156,19.7546,111600.0
2014-01-27 11:45:00,35.47,35.57,35.47,35.55,165800.0,19.7658,19.8215,19.7658,19.8103,165800.0
2014-01-27 11:50:00,35.54,35.55,35.5,35.52,48900.0,19.8048,19.8103,19.7825,19.7936,48900.0
2014-01-27 11:55:00,35.52,35.54,35.51,35.53,37000.0,19.7936,19.8048,19.788,19.7992,37000.0
2014-01-27 12:00:00,35.53,35.55,35.5,35.55,51200.0,19.7992,19.8103,19.7825,19.8103,51200.0
2014-01-27 12:05:00,35.55,35.56,35.53,35.56,82500.0,19.8103,19.8159,19.7992,19.8159,82500.0
2014-01-27 12:10:00,35.56,35.56,35.55,35.55,53500.0,19.8159,19.8159,19.8103,19.8103,53500.0
2014-01-27 12:15:00,35.56,35.56,35.53,35.54,40300.0,19.8159,19.8159,19.7992,19.8048,40300.0
2014-01-27 12:20:00,35.54,35.54,35.46,35.51,79400.0,19.8048,19.8048,19.7602,19.788,79400.0
2014-01-27 12:25:00,35.5,35.55,35.5,35.51,45300.0,19.7825,19.8103,19.7825,19.788,45300.0
2014-01-27 12:30:00,35.52,35.52,35.5,35.52,76600.0,19.7936,19.7936,19.7825,19.7936,76600.0
2014-01-27 12:35:00,35.53,35.59,35.52,35.59,51400.0,19.7992,19.8326,19.7936,19.8326,51400.0
2014-01-27 12:40:00,35.59,35.6,35.57,35.59,28400.0,19.8326,19.8382,19.8215,19.8326,28400.0
2014-01-27 12:45:00,35.58,35.58,35.52,35.54,43900.0,19.827,19.827,19.7936,19.8048,43900.0
2014-01-27 12:50:00,35.54,35.58,35.54,35.54,28500.0,19.8048,19.827,19.8048,19.8048,28500.0
2014-01-27 12:55:00,35.55,35.55,35.49,35.49,33600.0,19.8103,19.8103,19.7769,19.7769,33600.0
2014-01-27 13:00:00,35.49,35.53,35.48,35.53,48500.0,19.7769,19.7992,19.7713,19.7992,48500.0
2014-01-27 13:05:00,35.53,35.58,35.52,35.56,57900.0,19.7992,19.827,19.7936,19.8159,57900.0
2014-01-27 13:10:00,35.55,35.6,35.54,35.59,39300.0,19.8103,19.8382,19.8048,19.8326,39300.0
2014-01-27 13:15:00,35.6,35.61,35.59,35.61,42100.0,19.8382,19.8438,19.8326,19.8438,42100.0
2014-01-27 13:20:00,35.61,35.62,35.59,35.59,31300.0,19.8438,19.8493,19.8326,19.8326,31300.0
2014-01-27 13:25:00,35.58,35.63,35.57,35.63,25500.0,19.827,19.8549,19.8215,19.8549,25500.0
2014-01-27 13:30:00,35.63,35.65,35.59,35.6,51300.0,19.8549,19.8661,19.8326,19.8382,51300.0
2014-01-27 13:35:00,35.59,35.65,35.59,35.65,22300.0,19.8326,19.8661,19.8326,19.8661,22300.0
2014-01-27 13:40:00,35.65,35.72,35.63,35.7,112600.0,19.8661,19.9051,19.8549,19.8939,112600.0
2014-01-27 13:45:00,35.7,35.72,35.66,35.67,92200.0,19.8939,19.9051,19.8716,19.8772,92200.0
2014-01-27 13:50:00,35.66,35.68,35.65,35.66,104000.0,19.8716,19.8828,19.8661,19.8716,104000.0
2014-01-27 13:55:00,35.66,35.68,35.63,35.64,29400.0,19.8716,19.8828,19.8549,19.8605,29400.0
2014-01-27 14:00:00,35.64,35.69,35.63,35.64,63900.0,19.8605,19.8883,19.8549,19.8605,63900.0
2014-01-27 14:05:00,35.64,35.68,35.63,35.66,22000.0,19.8605,19.8828,19.8549,19.8716,22000.0
2014-01-27 14:10:00,35.66,35.7,35.66,35.7,77300.0,19.8716,19.8939,19.8716,19.8939,77300.0
2014-01-27 14:15:00,35.7,35.72,35.7,35.7,93900.0,19.8939,19.9051,19.8939,19.8939,93900.0
2014-01-27 14:20:00,35.71,35.72,35.69,35.72,49700.0,19.8995,19.9051,19.8883,19.9051,49700.0
2014-01-27 14:25:00,35.71,35.75,35.71,35.75,84100.0,19.8995,19.9218,19.8995,19.9218,84100.0
2014-01-27 14:30:00,35.74,35.76,35.74,35.75,32500.0,19.9162,19.9274,19.9162,19.9218,32500.0
2014-01-27 14:35:00,35.76,35.76,35.73,35.75,104200.0,19.9274,19.9274,19.9106,19.9218,104200.0
2014-01-27 14:40:00,35.74,35.75,35.72,35.73,58300.0,19.9162,19.9218,19.9051,19.9106,58300.0
2014-01-27 14:45:00,35.74,35.74,35.7,35.72,29800.0,19.9162,19.9162,19.8939,19.9051,29800.0
2014-01-27 14:50:00,35.72,35.74,35.71,35.74,34200.0,19.9051,19.9162,19.8995,19.9162,34200.0
2014-01-27 14:55:00,35.74,35.79,35.73,35.79,45400.0,19.9162,19.9441,19.9106,19.9441,45400.0
2014-01-27 15:00:00,35.78,35.79,35.75,35.77,63000.0,19.9385,19.9441,19.9218,19.9329,63000.0
2014-01-27 15:05:00,35.77,35.8,35.75,35.8,52600.0,19.9329,19.9496,19.9218,19.9496,52600.0
2014-01-27 15:10:00,35.8,35.84,35.76,35.84,38700.0,19.9496,19.9719,19.9274,19.9719,38700.0
2014-01-27 15:15:00,35.83,35.83,35.79,35.8,52500.0,19.9664,19.9664,19.9441,19.9496,52500.0
2014-01-27 15:20:00,35.8,35.81,35.75,35.75,34400.0,19.9496,19.9552,19.9218,19.9218,34400.0
2014-01-27 15:25:00,35.76,35.76,35.73,35.73,23500.0,19.9274,19.9274,19.9106,19.9106,23500.0
2014-01-27 15:30:00,35.74,35.8,35.73,35.74,105200.0,19.9162,19.9496,19.9106,19.9162,105200.0
2014-01-27 15:35:00,35.74,35.78,35.72,35.78,83500.0,19.9162,19.9385,19.9051,19.9385,83500.0
2014-01-27 15:40:00,35.78,35.8,35.73,35.73,73700.0,19.9385,19.9496,19.9106,19.9106,73700.0
2014-01-27 15:45:00,35.73,35.75,35.71,35.75,108400.0,19.9106,19.9218,19.8995,19.9218,108400.0
2014-01-27 15:50:00,35.75,35.78,35.68,35.69,147500.0,19.9218,19.9385,19.8828,19.8883,147500.0
2014-01-27 15:55:00,35.68,35.72,35.65,35.66,435800.0,19.8828,19.9051,19.8661,19.8716,435800.0
2014-01-28 09:30:00,35.57,35.77,35.53,35.69,94500.0,19.8215,19.9329,19.7992,19.8883,94500.0
2014-01-28 09:35:00,35.69,35.86,35.68,35.84,95000.0,19.8883,19.9831,19.8828,19.9719,95000.0
2014-01-28 09:40:00,35.83,35.85,35.76,35.8,76300.0,19.9664,19.9775,19.9274,19.9496,76300.0
2014-01-28 09:45:00,35.8,35.96,35.8,35.91,168800.0,19.9496,20.0388,19.9496,20.0109,168800.0
2014-01-28 09:50:00,35.91,35.94,35.84,35.84,58900.0,20.0109,20.0277,19.9719,19.9719,58900.0
2014-01-28 09:55:00,35.83,35.85,35.77,35.79,40800.0,19.9664,19.9775,19.9329,19.9441,40800.0
2014-01-28 10:00:00,35.78,35.82,35.75,35.77,62000.0,19.9385,19.9608,19.9218,19.9329,62000.0
2014-01-28 10:05:00,35.78,35.79,35.73,35.75,41300.0,19.9385,19.9441,19.9106,19.9218,41300.0
2014-01-28 10:10:00,35.74,35.77,35.62,35.63,52400.0,19.9162,19.9329,19.8493,19.8549,52400.0
2014-01-28 10:15:00,35.62,35.67,35.61,35.65,39400.0,19.8493,19.8772,19.8438,19.8661,39400.0
2014-01-28 10:20:00,35.65,35.71,35.64,35.71,64300.0,19.8661,19.8995,19.8605,19.8995,64300.0
2014-01-28 10:25:00,35.7,35.73,35.69,35.7,38300.0,19.8939,19.9106,19.8883,19.8939,38300.0
2014-01-28 10:30:00,35.7,35.73,35.69,35.71,20100.0,19.8939,19.9106,19.8883,19.8995,20100.0
2014-01-28 10:35:00,35.72,35.83,35.7,35.83,45500.0,19.9051,19.9664,19.8939,19.9664,45500.0
2014-01-28 10:40:00,35.83,35.84,35.76,35.76,81900.0,19.9664,19.9719,19.9274,19.9274,81900.0
2014-01-28 10:45:00,35.76,35.77,35.7,35.71,27600.0,19.9274,19.9329,19.8939,19.8995,27600.0
2014-01-28 10:50:00,35.71,35.72,35.67,35.69,39400.0,19.8995,19.9051,19.8772,19.8883,39400.0
2014-01-28 10:55:00,35.68,35.71,35.66,35.71,24600.0,19.8828,19.8995,19.8716,19.8995,24600.0
2014-01-28 11:00:00,35.71,35.78,35.71,35.75,46400.0,19.8995,19.9385,19.8995,19.9218,46400.0
2014-01-28 11:05:00,35.75,35.77,35.71,35.72,25600.0,19.9218,19.9329,19.8995,19.9051,25600.0
2014-01-28 11:10:00,35.71,35.72,35.68,35.7,36900.0,19.8995,19.9051,19.8828,19.8939,36900.0
2014-01-28 11:15:00,35.69,35.73,35.67,35.72,51300.0,19.8883,19.9106,19.8772,19.9051,51300.0
2014-01-28 11:20:00,35.72,35.79,35.72,35.79,75400.0,19.9051,19.9441,19.9051,19.9441,75400.0
2014-01-28 11:25:00,35.8,35.8,35.74,35.75,46100.0,19.9496,19.9496,19.9162,19.9218,46100.0
2014-01-28 11:30:00,35.73,35.74,35.7,35.73,23500.0,19.9106,19.9162,19.8939,19.9106,23500.0
2014-01-28 11:35:00,35.72,35.73,35.68,35.71,37800.0,19.9051,19.9106,19.8828,19.8995,37800.0
2014-01-28 11:40:00,35.7,35.7,35.66,35.69,36400.0,19.8939,19.8939,19.8716,19.8883,36400.0
2014-01-28 11:45:00,35.69,35.69,35.64,35.64,54600.0,19.8883,19.8883,19.8605,19.8605,54600.0
2014-01-28 11:50:00,35.65,35.75,35.65,35.75,36800.0,19.8661,19.9218,19.8661,19.9218,36800.0
2014-01-28 11:55:00,35.74,35.8,35.73,35.8,32300.0,19.9162,19.9496,19.9106,19.9496,32300.0
2014-01-28 12:00:00,35.8,35.81,35.78,35.79,33900.0,19.9496,19.9552,19.9385,19.9441,33900.0
2014-01-28 12:05:00,35.79,35.84,35.79,35.8,74800.0,19.9441,19.9719,19.9441,19.9496,74800.0
2014-01-28 12:10:00,35.81,35.81,35.75,35.76,32200.0,19.9552,19.9552,19.9218,19.9274,32200.0
2014-01-28 12:15:00,35.75,35.79,35.75,35.79,51800.0,19.9218,19.9441,19.9218,19.9441,51800.0
2014-01-28 12:20:00,35.78,35.81,35.78,35.79,32100.0,19.9385,19.9552,19.9385,19.9441,32100.0
2014-01-28 12:25:00,35.79,35.81,35.79,35.8,55500.0,19.9441,19.9552,19.9441,19.9496,55500.0
2014-01-28 12:30:00,35.81,35.83,35.76,35.81,56500.0,19.9552,19.9664,19.9274,19.9552,56500.0
2014-01-28 12:35:00,35.82,35.82,35.78,35.79,33500.0,19.9608,19.9608,19.9385,19.9441,33500.0
2014-01-28 12:40:00,35.79,35.83,35.79,35.8,52600.0,19.9441,19.9664,19.9441,19.9496,52600.0
2014-01-28 12:45:00,35.8,35.82,35.79,35.79,76100.0,19.9496,19.9608,19.9441,19.9441,76100.0
2014-01-28 12:50:00,35.8,35.84,35.79,35.82,45700.0,19.9496,19.9719,19.9441,19.9608,45700.0
2014-01-28 12:55:00,35.82,35.82,35.79,35.8,36000.0,19.9608,19.9608,19.9441,19.9496,36000.0
2014-01-28 13:00:00,35.81,35.84,35.81,35.84,17500.0,19.9552,19.9719,19.9552,19.9719,17500.0
2014-01-28 13:05:00,35.84,35.84,35.79,35.79,43200.0,19.9719,19.9719,19.9441,19.9441,43200.0
2014-01-28 13:10:00,35.79,35.81,35.79,35.81,25300.0,19.9441,19.9552,19.9441,19.9552,25300.0
2014-01-28 13:15:00,35.81,35.81,35.77,35.8,46500.0,19.9552,19.9552,19.9329,19.9496,46500.0
2014-01-28 13:20:00,35.79,35.81,35.79,35.8,25800.0,19.9441,19.9552,19.9441,19.9496,25800.0
2014-01-28 13:25:00,35.8,35.83,35.8,35.8,33800.0,19.9496,19.9664,19.9496,19.9496,33800.0
2014-01-28 13:30:00,35.8,35.83,35.78,35.78,44100.0,19.9496,19.9664,19.9385,19.9385,44100.0
2014-01-28 13:35:00,35.79,35.79,35.76,35.79,110500.0,19.9441,19.9441,19.9274,19.9441,110500.0
2014-01-28 13:40:00,35.77,35.81,35.77,35.8,238800.0,19.9329,19.9552,19.9329,19.9496,238800.0
2014-01-28 13:45:00,35.8,35.8,35.77,35.77,159000.0,19.9496,19.9496,19.9329,19.9329,159000.0
2014-01-28 13:50:00,35.76,35.79,35.76,35.79,85500.0,19.9274,19.9441,19.9274,19.9441,85500.0
2014-01-28 13:55:00,35.78,35.81,35.78,35.81,66400.0,19.9385,19.9552,19.9385,19.9552,66400.0
2014-01-28 14:00:00,35.81,35.85,35.81,35.84,30800.0,19.9552,19.9775,19.9552,19.9719,30800.0
2014-01-28 14:05:00,35.84,35.87,35.83,35.86,51600.0,19.9719,19.9887,19.9664,19.9831,51600.0
2014-01-28 14:10:00,35.86,35.86,35.84,35.85,11500.0,19.9831,19.9831,19.9719,19.9775,11500.0
2014-01-28 14:15:00,35.84,35.85,35.84,35.84,42400.0,19.9719,19.9775,19.9719,19.9719,42400.0
2014-01-28 14:20:00,35.84,35.87,35.84,35.86,56200.0,19.9719,19.9887,19.9719,19.9831,56200.0
2014-01-28 14:25:00,35.86,35.86,35.84,35.85,30100.0,19.9831,19.9831,19.9719,19.9775,30100.0
2014-01-28 14:30:00,35.84,35.87,35.84,35.86,31500.0,19.9719,19.9887,19.9719,19.9831,31500.0
2014-01-28 14:35:00,35.86,35.89,35.86,35.88,31500.0,19.9831,19.9998,19.9831,19.9942,31500.0
2014-01-28 14:40:00,35.88,35.91,35.87,35.88,61800.0,19.9942,20.0109,19.9887,19.9942,61800.0
2014-01-28 14:45:00,35.88,35.96,35.88,35.96,29600.0,19.9942,20.0388,19.9942,20.0388,29600.0
2014-01-28 14:50:00,35.95,35.96,35.91,35.91,43800.0,20.0332,20.0388,20.0109,20.0109,43800.0
2014-01-28 14:55:00,35.91,35.92,35.9,35.92,48400.0,20.0109,20.0165,20.0054,20.0165,48400.0
2014-01-28 15:00:00,35.91,35.93,35.88,35.88,45000.0,20.0109,20.0221,19.9942,19.9942,45000.0
2014-01-28 15:05:00,35.88,35.89,35.87,35.89,30300.0,19.9942,19.9998,19.9887,19.9998,30300.0
2014-01-28 15:10:00,35.89,35.91,35.88,35.91,45200.0,19.9998,20.0109,19.9942,20.0109,45200.0
2014-01-28 15:15:00,35.91,35.93,35.9,35.9,56900.0,20.0109,20.0221,20.0054,20.0054,56900.0
2014-01-28 15:20:00,35.9,35.91,35.86,35.86,44400.0,20.0054,20.0109,19.9831,19.9831,44400.0
2014-01-28 15:25:00,35.87,35.92,35.87,35.92,121600.0,19.9887,20.0165,19.9887,20.0165,121600.0
2014-01-28 15:30:00,35.92,35.94,35.89,35.91,187200.0,20.0165,20.0277,19.9998,20.0109,187200.0
2014-01-28 15:35:00,35.91,35.91,35.87,35.89,129900.0,20.0109,20.0109,19.9887,19.9998,129900.0
2014-01-28 15:40:00,35.9,35.95,35.89,35.94,117300.0,20.0054,20.0332,19.9998,20.0277,117300.0
2014-01-28 15:45:00,35.94,35.95,35.92,35.94,181500.0,20.0277,20.0332,20.0165,20.0277,181500.0
2014-01-28 15:50:00,35.94,35.94,35.89,35.89,259200.0,20.0277,20.0277,19.9998,19.9998,259200.0
2014-01-28 15:55:00,35.89,35.92,35.89,35.9,462500.0,19.9998,20.0165,19.9998,20.0054,462500.0
2014-01-29 09:30:00,35.15,35.16,34.85,34.9,206900.0,19.8229,19.8286,19.6538,19.682,206900.0
2014-01-29 09:35:00,34.88,34.89,34.46,34.49,521700.0,19.6707,19.6763,19.4338,19.4507,521700.0
2014-01-29 09:40:00,34.49,34.53,34.42,34.45,371900.0,19.4507,19.4733,19.4113,19.4282,371900.0
2014-01-29 09:45:00,34.45,34.47,34.2,34.32,345400.0,19.4282,19.4395,19.2872,19.3549,345400.0
2014-01-29 09:50:00,34.32,34.55,34.28,34.53,237200.0,19.3549,19.4846,19.3323,19.4733,237200.0
2014-01-29 09:55:00,34.52,34.62,34.5,34.56,214200.0,19.4676,19.524,19.4564,19.4902,214200.0
2014-01-29 10:00:00,34.58,34.61,34.42,34.42,197000.0,19.5015,19.5184,19.4113,19.4113,197000.0
2014-01-29 10:05:00,34.43,34.45,34.37,34.42,118200.0,19.4169,19.4282,19.3831,19.4113,118200.0
2014-01-29 10:10:00,34.42,34.45,34.37,34.38,139000.0,19.4113,19.4282,19.3831,19.3887,139000.0
2014-01-29 10:15:00,34.39,34.4,34.29,34.3,119800.0,19.3943,19.4,19.3379,19.3436,119800.0
2014-01-29 10:20:00,34.29,34.31,34.14,34.17,229000.0,19.3379,19.3492,19.2533,19.2703,229000.0
2014-01-29 10:25:00,34.16,34.21,34.15,34.15,100700.0,19.2646,19.2928,19.259,19.259,100700.0
2014-01-29 10:30:00,34.16,34.27,34.13,34.22,137700.0,19.2646,19.3267,19.2477,19.2985,137700.0
2014-01-29 10:35:00,34.22,34.28,34.18,34.23,281000.0,19.2985,19.3323,19.2759,19.3041,281000.0
2014-01-29 10:40:00,34.24,34.35,34.21,34.34,271200.0,19.3097,19.3718,19.2928,19.3661,271200.0
2014-01-29 10:45:00,34.34,34.4,34.31,34.39,92100.0,19.3661,19.4,19.3492,19.3943,92100.0
2014-01-29 10:50:00,34.4,34.41,34.37,34.39,94700.0,19.4,19.4056,19.3831,19.3943,94700.0
2014-01-29 10:55:00,34.39,34.39,34.31,34.38,79900.0,19.3943,19.3943,19.3492,19.3887,79900.0
2014-01-29 11:00:00,34.38,34.38,34.32,34.32,82900.0,19.3887,19.3887,19.3549,19.3549,82900.0
2014-01-29 11:05:00,34.32,34.38,34.32,34.36,108700.0,19.3549,19.3887,19.3549,19.3774,108700.0
2014-01-29 11:10:00,34.36,34.41,34.33,34.39,100800.0,19.3774,19.4056,19.3605,19.3943,100800.0
2014-01-29 11:15:00,34.38,34.4,34.3,34.33,86600.0,19.3887,19.4,19.3436,19.3605,86600.0
2014-01-29 11:20:00,34.33,34.36,34.31,34.32,84500.0,19.3605,19.3774,19.3492,19.3549,84500.0
2014-01-29 11:25:00,34.33,34.41,34.32,34.38,498900.0,19.3605,19.4056,19.3549,19.3887,498900.0
2014-01-29 11:30:00,34.38,34.4,34.33,34.34,323600.0,19.3887,19.4,19.3605,19.3661,323600.0
2014-01-29 11:35:00,34.33,34.39,34.32,34.39,51200.0,19.3605,19.3943,19.3549,19.3943,51200.0
2014-01-29 11:40:00,34.39,34.4,34.31,34.34,79800.0,19.3943,19.4,19.3492,19.3661,79800.0
2014-01-29 11:45:00,34.34,34.37,34.31,34.31,74100.0,19.3661,19.3831,19.3492,19.3492,74100.0
2014-01-29 11:50:00,34.31,34.34,34.3,34.3,92700.0,19.3492,19.3661,19.3436,19.3436,92700.0
2014-01-29 11:55:00,34.31,34.32,34.29,34.32,47600.0,19.3492,19.3549,19.3379,19.3549,47600.0
2014-01-29 12:00:00,34.32,34.34,34.3,34.32,47900.0,19.3549,19.3661,19.3436,19.3549,47900.0
2014-01-29 12:05:00,34.31,34.38,34.31,34.31,77600.0,19.3492,19.3887,19.3492,19.3492,77600.0
2014-01-29 12:10:00,34.32,34.33,34.25,34.25,84100.0,19.3549,19.3605,19.3154,19.3154,84100.0
2014-01-29 12:15:00,34.25,34.26,34.17,34.18,131700.0,19.3154,19.321,19.2703,19.2759,131700.0
2014-01-29 12:20:00,34.18,34.21,34.16,34.17,43400.0,19.2759,19.2928,19.2646,19.2703,43400.0
2014-01-29 12:25:00,34.16,34.16,34.12,34.14,56300.0,19.2646,19.2646,19.2421,19.2533,56300.0
2014-01-29 12:30:00,34.15,34.2,34.14,34.2,44300.0,19.259,19.2872,19.2533,19.2872,44300.0
2014-01-29 12:35:00,34.2,34.2,34.14,34.19,53000.0,19.2872,19.2872,19.2533,19.2815,53000.0
2014-01-29 12:40:00,34.2,34.21,34.16,34.19,62600.0,19.2872,19.2928,19.2646,19.2815,62600.0
2014-01-29 12:45:00,34.2,34.23,34.18,34.22,45800.0,19.2872,19.3041,19.2759,19.2985,45800.0
2014-01-29 12:50:00,34.22,34.25,34.18,34.21,55600.0,19.2985,19.3154,19.2759,19.2928,55600.0
2014-01-29 12:55:00,34.21,34.24,34.2,34.22,25500.0,19.2928,19.3097,19.2872,19.2985,25500.0
2014-01-29 13:00:00,34.22,34.22,34.15,34.16,122700.0,19.2985,19.2985,19.259,19.2646,122700.0
2014-01-29 13:05:00,34.16,34.17,34.12,34.17,38400.0,19.2646,19.2703,19.2421,19.2703,38400.0
2014-01-29 13:10:00,34.17,34.17,34.06,34.12,124300.0,19.2703,19.2703,19.2082,19.2421,124300.0
2014-01-29 13:15:00,34.11,34.11,34.02,34.04,124700.0,19.2364,19.2364,19.1857,19.197,124700.0
2014-01-29 13:20:00,34.04,34.06,33.92,33.94,201000.0,19.197,19.2082,19.1293,19.1406,201000.0
2014-01-29 13:25:00,33.94,33.95,33.77,33.83,230200.0,19.1406,19.1462,19.0447,19.0785,230200.0
2014-01-29 13:30:00,33.83,33.86,33.8,33.8,124100.0,19.0785,19.0954,19.0616,19.0616,124100.0
2014-01-29 13:35:00,33.81,33.85,33.75,33.78,109000.0,19.0672,19.0898,19.0334,19.0503,109000.0
2014-01-29 13:40:00,33.78,33.87,33.76,33.81,192000.0,19.0503,19.1011,19.039,19.0672,192000.0
2014-01-29 13:45:00,33.82,33.92,33.82,33.9,330900.0,19.0729,19.1293,19.0729,19.118,330900.0
2014-01-29 13:50:00,33.9,34.05,33.89,34.05,162100.0,19.118,19.2026,19.1124,19.2026,162100.0
2014-01-29 13:55:00,34.04,34.22,34.04,34.19,139400.0,19.197,19.2985,19.197,19.2815,139400.0
2014-01-29 14:00:00,34.18,34.34,34.08,34.32,176400.0,19.2759,19.3661,19.2195,19.3549,176400.0
2014-01-29 14:05:00,34.31,34.33,34.19,34.3,122800.0,19.3492,19.3605,19.2815,19.3436,122800.0
2014-01-29 14:10:00,34.3,34.3,34.21,34.26,109300.0,19.3436,19.3436,19.2928,19.321,109300.0
2014-01-29 14:15:00,34.25,34.27,34.06,34.12,124300.0,19.3154,19.3267,19.2082,19.2421,124300.0
2014-01-29 14:20:00,34.11,34.27,34.11,34.24,295300.0,19.2364,19.3267,19.2364,19.3097,295300.0
2014-01-29 14:25:00,34.24,34.3,34.16,34.22,204900.0,19.3097,19.3436,19.2646,19.2985,204900.0
2014-01-29 14:30:00,34.22,34.25,34.18,34.23,117300.0,19.2985,19.3154,19.2759,19.3041,117300.0
2014-01-29 14:35:00,34.24,34.25,34.06,34.09,103500.0,19.3097,19.3154,19.2082,19.2252,103500.0
2014-01-29 14:40:00,34.09,34.15,34.06,34.06,102500.0,19.2252,19.259,19.2082,19.2082,102500.0
2014-01-29 14:45:00,34.07,34.09,33.94,33.95,166900.0,19.2139,19.2252,19.1406,19.1462,166900.0
2014-01-29 14:50:00,33.95,33.97,33.87,33.87,98500.0,19.1462,19.1575,19.1011,19.1011,98500.0
2014-01-29 14:55:00,33.87,33.88,33.78,33.8,140200.0,19.1011,19.1067,19.0503,19.0616,140200.0
2014-01-29 15:00:00,33.8,33.81,33.65,33.76,297300.0,19.0616,19.0672,18.977,19.039,297300.0
2014-01-29 15:05:00,33.76,33.86,33.67,33.85,152500.0,19.039,19.0954,18.9883,19.0898,152500.0
2014-01-29 15:10:00,33.85,33.9,33.84,33.89,171800.0,19.0898,19.118,19.0842,19.1124,171800.0
2014-01-29 15:15:00,33.88,33.97,33.87,33.9,124000.0,19.1067,19.1575,19.1011,19.118,124000.0
2014-01-29 15:20:00,33.9,34.0,33.89,34.0,110600.0,19.118,19.1744,19.1124,19.1744,110600.0
2014-01-29 15:25:00,34.0,34.04,33.99,34.01,112100.0,19.1744,19.197,19.1688,19.18,112100.0
2014-01-29 15:30:00,34.0,34.0,33.91,33.93,154400.0,19.1744,19.1744,19.1236,19.1349,154400.0
2014-01-29 15:35:00,33.93,33.98,33.91,33.97,142800.0,19.1349,19.1631,19.1236,19.1575,142800.0
2014-01-29 15:40:00,33.96,34.0,33.93,34.0,196200.0,19.1518,19.1744,19.1349,19.1744,196200.0
2014-01-29 15:45:00,34.0,34.08,34.0,34.06,287300.0,19.1744,19.2195,19.1744,19.2082,287300.0
2014-01-29 15:50:00,34.06,34.11,34.01,34.11,463400.0,19.2082,19.2364,19.18,19.2364,463400.0
2014-01-29 15:55:00,34.11,34.14,34.06,34.1,505400.0,19.2364,19.2533,19.2082,19.2308,505400.0
2014-01-30 09:30:00,34.71,34.71,34.52,34.55,223900.0,19.5748,19.5748,19.4676,19.4846,223900.0
2014-01-30 09:35:00,34.53,34.57,34.41,34.44,208100.0,19.4733,19.4958,19.4056,19.4225,208100.0
2014-01-30 09:40:00,34.43,34.44,34.29,34.3,106400.0,19.4169,19.4225,19.3379,19.3436,106400.0
2014-01-30 09:45:00,34.3,34.32,34.26,34.32,71900.0,19.3436,19.3549,19.321,19.3549,71900.0
2014-01-30 09:50:00,34.32,34.47,34.32,34.46,98000.0,19.3549,19.4395,19.3549,19.4338,98000.0
2014-01-30 09:55:00,34.46,34.49,34.44,34.48,69000.0,19.4338,19.4507,19.4225,19.4451,69000.0
2014-01-30 10:00:00,34.47,34.5,34.45,34.5,130700.0,19.4395,19.4564,19.4282,19.4564,130700.0
2014-01-30 10:05:00,34.49,34.49,34.38,34.39,103900.0,19.4507,19.4507,19.3887,19.3943,103900.0
2014-01-30 10:10:00,34.38,34.41,34.37,34.4,50000.0,19.3887,19.4056,19.3831,19.4,50000.0
2014-01-30 10:15:00,34.4,34.45,34.38,34.43,70300.0,19.4,19.4282,19.3887,19.4169,70300.0
2014-01-30 10:20:00,34.43,34.47,34.42,34.45,64800.0,19.4169,19.4395,19.4113,19.4282,64800.0
2014-01-30 10:25:00,34.45,34.5,34.42,34.46,70800.0,19.4282,19.4564,19.4113,19.4338,70800.0
2014-01-30 10:30:00,34.47,34.5,34.44,34.45,56200.0,19.4395,19.4564,19.4225,19.4282,56200.0
2014-01-30 10:35:00,34.44,34.49,34.44,34.45,87000.0,19.4225,19.4507,19.4225,19.4282,87000.0
2014-01-30 10:40:00,34.45,34.5,34.45,34.45,84200.0,19.4282,19.4564,19.4282,19.4282,84200.0
2014-01-30 10:45:00,34.45,34.47,34.42,34.43,46300.0,19.4282,19.4395,19.4113,19.4169,46300.0
2014-01-30 10:50:00,34.42,34.45,34.41,34.44,67400.0,19.4113,19.4282,19.4056,19.4225,67400.0
2014-01-30 10:55:00,34.45,34.47,34.42,34.42,58600.0,19.4282,19.4395,19.4113,19.4113,58600.0
2014-01-30 11:00:00,34.42,34.43,34.38,34.38,171600.0,19.4113,19.4169,19.3887,19.3887,171600.0
2014-01-30 11:05:00,34.38,34.38,34.36,34.36,45100.0,19.3887,19.3887,19.3774,19.3774,45100.0
2014-01-30 11:10:00,34.37,34.38,34.36,34.36,124400.0,19.3831,19.3887,19.3774,19.3774,124400.0
2014-01-30 11:15:00,34.37,34.38,34.36,34.38,21300.0,19.3831,19.3887,19.3774,19.3887,21300.0
2014-01-30 11:20:00,34.38,34.45,34.37,34.44,80800.0,19.3887,19.4282,19.3831,19.4225,80800.0
2014-01-30 11:25:00,34.44,34.46,34.43,34.44,33600.0,19.4225,19.4338,19.4169,19.4225,33600.0
2014-01-30 11:30:00,34.44,34.44,34.36,34.38,123400.0,19.4225,19.4225,19.3774,19.3887,123400.0
2014-01-30 11:35:00,34.37,34.43,34.35,34.43,30000.0,19.3831,19.4169,19.3718,19.4169,30000.0
2014-01-30 11:40:00,34.43,34.46,34.42,34.44,50400.0,19.4169,19.4338,19.4113,19.4225,50400.0
2014-01-30 11:45:00,34.44,34.46,34.41,34.41,46300.0,19.4225,19.4338,19.4056,19.4056,46300.0
2014-01-30 11:50:00,34.41,34.5,34.39,34.48,77900.0,19.4056,19.4564,19.3943,19.4451,77900.0
2014-01-30 11:55:00,34.48,34.5,34.47,34.48,34400.0,19.4451,19.4564,19.4395,19.4451,34400.0
2014-01-30 12:00:00,34.48,34.5,34.48,34.5,35700.0,19.4451,19.4564,19.4451,19.4564,35700.0
2014-01-30 12:05:00,34.5,34.5,34.45,34.45,58100.0,19.4564,19.4564,19.4282,19.4282,58100.0
2014-01-30 12:10:00,34.45,34.48,34.45,34.48,31400.0,19.4282,19.4451,19.4282,19.4451,31400.0
2014-01-30 12:15:00,34.49,34.49,34.47,34.48,22000.0,19.4507,19.4507,19.4395,19.4451,22000.0
2014-01-30 12:20:00,34.47,34.48,34.42,34.42,42100.0,19.4395,19.4451,19.4113,19.4113,42100.0
2014-01-30 12:25:00,34.42,34.42,34.39,34.39,38000.0,19.4113,19.4113,19.3943,19.3943,38000.0
2014-01-30 12:30:00,34.4,34.46,34.39,34.46,29800.0,19.4,19.4338,19.3943,19.4338,29800.0
2014-01-30 12:35:00,34.46,34.47,34.45,34.47,46500.0,19.4338,19.4395,19.4282,19.4395,46500.0
2014-01-30 12:40:00,34.47,34.49,34.47,34.49,37000.0,19.4395,19.4507,19.4395,19.4507,37000.0
2014-01-30 12:45:00,34.49,34.5,34.48,34.5,26200.0,19.4507,19.4564,19.4451,19.4564,26200.0
2014-01-30 12:50:00,34.5,34.5,34.48,34.49,48700.0,19.4564,19.4564,19.4451,19.4507,48700.0
2014-01-30 12:55:00,34.5,34.5,34.48,34.49,34900.0,19.4564,19.4564,19.4451,19.4507,34900.0
2014-01-30 13:00:00,34.48,34.49,34.47,34.48,18500.0,19.4451,19.4507,19.4395,19.4451,18500.0
2014-01-30 13:05:00,34.48,34.48,34.47,34.48,13100.0,19.4451,19.4451,19.4395,19.4451,13100.0
2014-01-30 13:10:00,34.48,34.48,34.41,34.41,33500.0,19.4451,19.4451,19.4056,19.4056,33500.0
2014-01-30 13:15:00,34.41,34.43,34.4,34.4,14700.0,19.4056,19.4169,19.4,19.4,14700.0
2014-01-30 13:20:00,34.41,34.43,34.4,34.42,25400.0,19.4056,19.4169,19.4,19.4113,25400.0
2014-01-30 13:25:00,34.42,34.43,34.35,34.35,49200.0,19.4113,19.4169,19.3718,19.3718,49200.0
2014-01-30 13:30:00,34.36,34.39,34.33,34.33,76400.0,19.3774,19.3943,19.3605,19.3605,76400.0
2014-01-30 13:35:00,34.34,34.34,34.3,34.31,42500.0,19.3661,19.3661,19.3436,19.3492,42500.0
2014-01-30 13:40:00,34.3,34.32,34.3,34.32,35500.0,19.3436,19.3549,19.3436,19.3549,35500.0
2014-01-30 13:45:00,34.32,34.34,34.31,34.34,34800.0,19.3549,19.3661,19.3492,19.3661,34800.0
2014-01-30 13:50:00,34.33,34.36,34.33,34.36,42800.0,19.3605,19.3774,19.3605,19.3774,42800.0
2014-01-30 13:55:00,34.35,34.4,34.35,34.4,65900.0,19.3718,19.4,19.3718,19.4,65900.0
2014-01-30 14:00:00,34.4,34.4,34.35,34.35,36200.0,19.4,19.4,19.3718,19.3718,36200.0
2014-01-30 14:05:00,34.35,34.36,34.29,34.29,57300.0,19.3718,19.3774,19.3379,19.3379,57300.0
2014-01-30 14:10:00,34.3,34.32,34.29,34.3,38600.0,19.3436,19.3549,19.3379,19.3436,38600.0
2014-01-30 14:15:00,34.31,34.33,34.29,34.32,31100.0,19.3492,19.3605,19.3379,19.3549,31100.0
2014-01-30 14:20:00,34.32,34.35,34.31,34.34,33000.0,19.3549,19.3718,19.3492,19.3661,33000.0
2014-01-30 14:25:00,34.33,34.39,34.33,34.39,45000.0,19.3605,19.3943,19.3605,19.3943,45000.0
2014-01-30 14:30:00,34.39,34.43,34.39,34.41,86300.0,19.3943,19.4169,19.3943,19.4056,86300.0
2014-01-30 14:35:00,34.41,34.42,34.32,34.35,70500.0,19.4056,19.4113,19.3549,19.3718,70500.0
2014-01-30 14:40:00,34.34,34.42,34.34,34.4,44000.0,19.3661,19.4113,19.3661,19.4,44000.0
2014-01-30 14:45:00,34.4,34.41,34.36,34.36,34600.0,19.4,19.4056,19.3774,19.3774,34600.0
2014-01-30 14:50:00,34.37,34.39,34.36,34.38,24500.0,19.3831,19.3943,19.3774,19.3887,24500.0
2014-01-30 14:55:00,34.37,34.37,34.33,34.34,54100.0,19.3831,19.3831,19.3605,19.3661,54100.0
2014-01-30 15:00:00,34.34,34.39,34.33,34.34,153400.0,19.3661,19.3943,19.3605,19.3661,153400.0
2014-01-30 15:05:00,34.35,34.38,34.34,34.38,40800.0,19.3718,19.3887,19.3661,19.3887,40800.0
2014-01-30 15:10:00,34.38,34.39,34.33,34.36,91500.0,19.3887,19.3943,19.3605,19.3774,91500.0
2014-01-30 15:15:00,34.35,34.37,34.3,34.31,59800.0,19.3718,19.3831,19.3436,19.3492,59800.0
2014-01-30 15:20:00,34.31,34.33,34.3,34.33,74100.0,19.3492,19.3605,19.3436,19.3605,74100.0
2014-01-30 15:25:00,34.33,34.34,34.3,34.31,75500.0,19.3605,19.3661,19.3436,19.3492,75500.0
2014-01-30 15:30:00,34.32,34.35,34.3,34.3,135500.0,19.3549,19.3718,19.3436,19.3436,135500.0
2014-01-30 15:35:00,34.3,34.32,34.3,34.32,74100.0,19.3436,19.3549,19.3436,19.3549,74100.0
2014-01-30 15:40:00,34.33,34.38,34.33,34.35,101700.0,19.3605,19.3887,19.3605,19.3718,101700.0
2014-01-30 15:45:00,34.35,34.36,34.28,34.29,195800.0,19.3718,19.3774,19.3323,19.3379,195800.0
2014-01-30 15:50:00,34.29,34.32,34.27,34.31,95800.0,19.3379,19.3549,19.3267,19.3492,95800.0
2014-01-30 15:55:00,34.31,34.33,34.27,34.31,187400.0,19.3492,19.3605,19.3267,19.3492,187400.0
2014-01-31 09:30:00,33.98,34.09,33.6,33.63,218200.0,19.1631,19.2252,18.9488,18.9657,218200.0
2014-01-31 09:35:00,33.63,33.79,33.6,33.73,149300.0,18.9657,19.056,18.9488,19.0221,149300.0
2014-01-31 09:40:00,33.73,33.82,33.68,33.8,67200.0,19.0221,19.0729,18.9939,19.0616,67200.0
2014-01-31 09:45:00,33.81,33.86,33.75,33.85,110200.0,19.0672,19.0954,19.0334,19.0898,110200.0
2014-01-31 09:50:00,33.86,33.9,33.85,33.88,62300.0,19.0954,19.118,19.0898,19.1067,62300.0
2014-01-31 09:55:00,33.88,33.91,33.84,33.85,70700.0,19.1067,19.1236,19.0842,19.0898,70700.0
2014-01-31 10:00:00,33.86,33.99,33.86,33.99,55300.0,19.0954,19.1688,19.0954,19.1688,55300.0
2014-01-31 10:05:00,33.99,34.08,33.95,34.01,64900.0,19.1688,19.2195,19.1462,19.18,64900.0
2014-01-31 10:10:00,34.0,34.01,33.92,33.95,57200.0,19.1744,19.18,19.1293,19.1462,57200.0
2014-01-31 10:15:00,33.94,34.01,33.94,33.98,46200.0,19.1406,19.18,19.1406,19.1631,46200.0
2014-01-31 10:20:00,33.99,34.05,33.99,34.01,46500.0,19.1688,19.2026,19.1688,19.18,46500.0
2014-01-31 10:25:00,34.01,34.02,33.96,33.96,50100.0,19.18,19.1857,19.1518,19.1518,50100.0
2014-01-31 10:30:00,33.96,33.99,33.96,33.98,41000.0,19.1518,19.1688,19.1518,19.1631,41000.0
2014-01-31 10:35:00,33.96,33.98,33.94,33.95,34400.0,19.1518,19.1631,19.1406,19.1462,34400.0
2014-01-31 10:40:00,33.95,33.98,33.9,33.92,44500.0,19.1462,19.1631,19.118,19.1293,44500.0
2014-01-31 10:45:00,33.93,34.03,33.93,34.03,41000.0,19.1349,19.1913,19.1349,19.1913,41000.0
2014-01-31 10:50:00,34.02,34.12,34.02,34.1,70600.0,19.1857,19.2421,19.1857,19.2308,70600.0
2014-01-31 10:55:00,34.1,34.13,34.09,34.09,28000.0,19.2308,19.2477,19.2252,19.2252,28000.0
2014-01-31 11:00:00,34.1,34.18,34.08,34.17,63200.0,19.2308,19.2759,19.2195,19.2703,63200.0
2014-01-31 11:05:00,34.18,34.32,34.16,34.31,65000.0,19.2759,19.3549,19.2646,19.3492,65000.0
2014-01-31 11:10:00,34.3,34.31,34.25,34.28,53400.0,19.3436,19.3492,19.3154,19.3323,53400.0
2014-01-31 11:15:00,34.28,34.37,34.28,34.36,94000.0,19.3323,19.3831,19.3323,19.3774,94000.0
2014-01-31 11:20:00,34.36,34.39,34.34,34.39,39300.0,19.3774,19.3943,19.3661,19.3943,39300.0
2014-01-31 11:25:00,34.38,34.44,34.38,34.42,36700.0,19.3887,19.4225,19.3887,19.4113,36700.0
2014-01-31 11:30:00,34.43,34.48,34.41,34.48,75400.0,19.4169,19.4451,19.4056,19.4451,75400.0
2014-01-31 11:35:00,34.47,34.48,34.29,34.29,110100.0,19.4395,19.4451,19.3379,19.3379,110100.0
2014-01-31 11:40:00,34.29,34.35,34.26,34.34,99200.0,19.3379,19.3718,19.321,19.3661,99200.0
2014-01-31 11:45:00,34.35,34.36,34.3,34.3,41400.0,19.3718,19.3774,19.3436,19.3436,41400.0
2014-01-31 11:50:00,34.3,34.33,34.22,34.22,47400.0,19.3436,19.3605,19.2985,19.2985,47400.0
2014-01-31 11:55:00,34.23,34.29,34.18,34.26,44900.0,19.3041,19.3379,19.2759,19.321,44900.0
2014-01-31 12:00:00,34.27,34.34,34.27,34.33,41900.0,19.3267,19.3661,19.3267,19.3605,41900.0
2014-01-31 12:05:00,34.33,34.36,34.31,34.32,48400.0,19.3605,19.3774,19.3492,19.3549,48400.0
2014-01-31 12:10:00,34.32,34.34,34.29,34.3,44100.0,19.3549,19.3661,19.3379,19.3436,44100.0
2014-01-31 12:15:00,34.3,34.34,34.3,34.32,37500.0,19.3436,19.3661,19.3436,19.3549,37500.0
2014-01-31 12:20:00,34.32,34.33,34.3,34.33,34600.0,19.3549,19.3605,19.3436,19.3605,34600.0
2014-01-31 12:25:00,34.33,34.34,34.32,34.34,44300.0,19.3605,19.3661,19.3549,19.3661,44300.0
2014-01-31 12:30:00,34.34,34.34,34.24,34.33,79300.0,19.3661,19.3661,19.3097,19.3605,79300.0
2014-01-31 12:35:00,34.33,34.33,34.29,34.31,17900.0,19.3605,19.3605,19.3379,19.3492,17900.0
2014-01-31 12:40:00,34.3,34.34,34.29,34.34,23800.0,19.3436,19.3661,19.3379,19.3661,23800.0
2014-01-31 12:45:00,34.33,34.36,34.32,34.33,28300.0,19.3605,19.3774,19.3549,19.3605,28300.0
2014-01-31 12:50:00,34.34,34.35,34.3,34.34,11500.0,19.3661,19.3718,19.3436,19.3661,11500.0
2014-01-31 12:55:00,34.34,34.37,34.34,34.34,18600.0,19.3661,19.3831,19.3661,19.3661,18600.0
2014-01-31 13:00:00,34.35,34.35,34.31,34.32,38300.0,19.3718,19.3718,19.3492,19.3549,38300.0
2014-01-31 13:05:00,34.32,34.32,34.27,34.31,37100.0,19.3549,19.3549,19.3267,19.3492,37100.0
2014-01-31 13:10:00,34.32,34.33,34.24,34.24,85100.0,19.3549,19.3605,19.3097,19.3097,85100.0
2014-01-31 13:15:00,34.24,34.26,34.21,34.21,72600.0,19.3097,19.321,19.2928,19.2928,72600.0
2014-01-31 13:20:00,34.21,34.24,34.2,34.21,56700.0,19.2928,19.3097,19.2872,19.2928,56700.0
2014-01-31 13:25:00,34.21,34.22,34.2,34.21,24700.0,19.2928,19.2985,19.2872,19.2928,24700.0
2014-01-31 13:30:00,34.22,34.31,34.21,34.26,86000.0,19.2985,19.3492,19.2928,19.321,86000.0
2014-01-31 13:35:00,34.25,34.34,34.25,34.32,41700.0,19.3154,19.3661,19.3154,19.3549,41700.0
2014-01-31 13:40:00,34.33,34.33,34.25,34.26,60700.0,19.3605,19.3605,19.3154,19.321,60700.0
2014-01-31 13:45:00,34.26,34.31,34.26,34.3,61400.0,19.321,19.3492,19.321,19.3436,61400.0
2014-01-31 13:50:00,34.3,34.31,34.29,34.3,62700.0,19.3436,19.3492,19.3379,19.3436,62700.0
2014-01-31 13:55:00,34.3,34.34,34.29,34.34,72400.0,19.3436,19.3661,19.3379,19.3661,72400.0
2014-01-31 14:00:00,34.34,34.42,34.34,34.41,96300.0,19.3661,19.4113,19.3661,19.4056,96300.0
2014-01-31 14:05:00,34.41,34.45,34.39,34.4,146200.0,19.4056,19.4282,19.3943,19.4,146200.0
2014-01-31 14:10:00,34.41,34.41,34.39,34.41,70700.0,19.4056,19.4056,19.3943,19.4056,70700.0
2014-01-31 14:15:00,34.4,34.41,34.35,34.35,39900.0,19.4,19.4056,19.3718,19.3718,39900.0
2014-01-31 14:20:00,34.35,34.38,34.35,34.38,29000.0,19.3718,19.3887,19.3718,19.3887,29000.0
2014-01-31 14:25:00,34.38,34.38,34.36,34.36,62500.0,19.3887,19.3887,19.3774,19.3774,62500.0
2014-01-31 14:30:00,34.36,34.37,34.33,34.34,62100.0,19.3774,19.3831,19.3605,19.3661,62100.0
2014-01-31 14:35:00,34.34,34.35,34.33,34.35,22400.0,19.3661,19.3718,19.3605,19.3718,22400.0
2014-01-31 14:40:00,34.35,34.36,34.33,34.34,35900.0,19.3718,19.3774,19.3605,19.3661,35900.0
2014-01-31 14:45:00,34.33,34.35,34.33,34.35,21400.0,19.3605,19.3718,19.3605,19.3718,21400.0
2014-01-31 14:50:00,34.34,34.35,34.29,34.29,35600.0,19.3661,19.3718,19.3379,19.3379,35600.0
2014-01-31 14:55:00,34.3,34.3,34.26,34.29,49300.0,19.3436,19.3436,19.321,19.3379,49300.0
2014-01-31 15:00:00,34.29,34.29,34.24,34.28,52600.0,19.3379,19.3379,19.3097,19.3323,52600.0
2014-01-31 15:05:00,34.27,34.29,34.22,34.22,73700.0,19.3267,19.3379,19.2985,19.2985,73700.0
2014-01-31 15:10:00,34.23,34.23,34.17,34.18,100100.0,19.3041,19.3041,19.2703,19.2759,100100.0
2014-01-31 15:15:00,34.18,34.19,34.11,34.12,129800.0,19.2759,19.2815,19.2364,19.2421,129800.0
2014-01-31 15:20:00,34.12,34.18,34.1,34.17,91500.0,19.2421,19.2759,19.2308,19.2703,91500.0
2014-01-31 15:25:00,34.17,34.19,34.15,34.19,82000.0,19.2703,19.2815,19.259,19.2815,82000.0
2014-01-31 15:30:00,34.18,34.18,34.13,34.13,72000.0,19.2759,19.2759,19.2477,19.2477,72000.0
2014-01-31 15:35:00,34.13,34.16,34.13,34.16,156000.0,19.2477,19.2646,19.2477,19.2646,156000.0
2014-01-31 15:40:00,34.16,34.19,34.13,34.13,161300.0,19.2646,19.2815,19.2477,19.2477,161300.0
2014-01-31 15:45:00,34.14,34.17,34.09,34.17,230200.0,19.2533,19.2703,19.2252,19.2703,230200.0
2014-01-31 15:50:00,34.17,34.17,34.09,34.12,169900.0,19.2703,19.2703,19.2252,19.2421,169900.0
2014-01-31 15:55:00,34.12,34.12,33.99,34.0,553900.0,19.2421,19.2421,19.1688,19.1744,553900.0
2014-02-03 09:30:00,34.06,34.19,33.96,34.06,133800.0,19.2082,19.2815,19.1518,19.2082,133800.0
2014-02-03 09:35:00,34.05,34.15,33.99,34.13,106300.0,19.2026,19.259,19.1688,19.2477,106300.0
2014-02-03 09:40:00,34.16,34.19,34.13,34.15,175900.0,19.2646,19.2815,19.2477,19.259,175900.0
2014-02-03 09:45:00,34.14,34.15,33.99,33.99,80900.0,19.2533,19.259,19.1688,19.1688,80900.0
2014-02-03 09:50:00,33.98,34.02,33.98,33.98,49200.0,19.1631,19.1857,19.1631,19.1631,49200.0
2014-02-03 09:55:00,33.98,33.99,33.85,33.87,101000.0,19.1631,19.1688,19.0898,19.1011,101000.0
2014-02-03 10:00:00,33.87,33.87,33.78,33.79,104800.0,19.1011,19.1011,19.0503,19.056,104800.0
2014-02-03 10:05:00,33.78,33.81,33.75,33.75,112700.0,19.0503,19.0672,19.0334,19.0334,112700.0
2014-02-03 10:10:00,33.76,33.76,33.7,33.71,129600.0,19.039,19.039,19.0052,19.0108,129600.0
2014-02-03 10:15:00,33.72,33.73,33.65,33.66,119100.0,19.0165,19.0221,18.977,18.9827,119100.0
2014-02-03 10:20:00,33.66,33.71,33.66,33.67,81700.0,18.9827,19.0108,18.9827,18.9883,81700.0
2014-02-03 10:25:00,33.67,33.68,33.63,33.66,103800.0,18.9883,18.9939,18.9657,18.9827,103800.0
2014-02-03 10:30:00,33.66,33.66,33.61,33.61,194900.0,18.9827,18.9827,18.9545,18.9545,194900.0
2014-02-03 10:35:00,33.62,33.62,33.6,33.61,87800.0,18.9601,18.9601,18.9488,18.9545,87800.0
2014-02-03 10:40:00,33.61,33.61,33.55,33.55,213300.0,18.9545,18.9545,18.9206,18.9206,213300.0
2014-02-03 10:45:00,33.55,33.56,33.55,33.55,79500.0,18.9206,18.9263,18.9206,18.9206,79500.0
2014-02-03 10:50:00,33.55,33.59,33.5,33.57,136500.0,18.9206,18.9432,18.8924,18.9319,136500.0
2014-02-03 10:55:00,33.57,33.61,33.55,33.61,61300.0,18.9319,18.9545,18.9206,18.9545,61300.0
2014-02-03 11:00:00,33.61,33.64,33.6,33.62,53000.0,18.9545,18.9714,18.9488,18.9601,53000.0
2014-02-03 11:05:00,33.61,33.62,33.56,33.57,88100.0,18.9545,18.9601,18.9263,18.9319,88100.0
2014-02-03 11:10:00,33.57,33.57,33.52,33.52,87500.0,18.9319,18.9319,18.9037,18.9037,87500.0
2014-02-03 11:15:00,33.52,33.55,33.51,33.52,100000.0,18.9037,18.9206,18.8981,18.9037,100000.0
2014-02-03 11:20:00,33.53,33.53,33.48,33.5,139100.0,18.9093,18.9093,18.8811,18.8924,139100.0
2014-02-03 11:25:00,33.5,33.51,33.47,33.49,90300.0,18.8924,18.8981,18.8755,18.8868,90300.0
2014-02-03 11:30:00,33.49,33.54,33.48,33.52,69000.0,18.8868,18.915,18.8811,18.9037,69000.0
2014-02-03 11:35:00,33.51,33.52,33.44,33.44,83800.0,18.8981,18.9037,18.8586,18.8586,83800.0
2014-02-03 11:40:00,33.44,33.46,33.42,33.45,55100.0,18.8586,18.8699,18.8473,18.8642,55100.0
2014-02-03 11:45:00,33.45,33.45,33.37,33.4,87500.0,18.8642,18.8642,18.8191,18.836,87500.0
2014-02-03 11:50:00,33.39,33.45,33.39,33.44,48700.0,18.8304,18.8642,18.8304,18.8586,48700.0
2014-02-03 11:55:00,33.45,33.45,33.39,33.4,65600.0,18.8642,18.8642,18.8304,18.836,65600.0
2014-02-03 12:00:00,33.39,33.4,33.33,33.34,72200.0,18.8304,18.836,18.7965,18.8022,72200.0
2014-02-03 12:05:00,33.34,33.38,33.31,33.38,65800.0,18.8022,18.8247,18.7853,18.8247,65800.0
2014-02-03 12:10:00,33.39,33.42,33.38,33.42,60600.0,18.8304,18.8473,18.8247,18.8473,60600.0
2014-02-03 12:15:00,33.42,33.42,33.38,33.38,61500.0,18.8473,18.8473,18.8247,18.8247,61500.0
2014-02-03 12:20:00,33.38,33.4,33.35,33.4,55600.0,18.8247,18.836,18.8078,18.836,55600.0
2014-02-03 12:25:00,33.4,33.4,33.39,33.4,37600.0,18.836,18.836,18.8304,18.836,37600.0
2014-02-03 12:30:00,33.4,33.4,33.38,33.39,71900.0,18.836,18.836,18.8247,18.8304,71900.0
2014-02-03 12:35:00,33.38,33.39,33.36,33.38,112400.0,18.8247,18.8304,18.8135,18.8247,112400.0
2014-02-03 12:40:00,33.37,33.46,33.37,33.4,71600.0,18.8191,18.8699,18.8191,18.836,71600.0
2014-02-03 12:45:00,33.39,33.41,33.39,33.4,35200.0,18.8304,18.8417,18.8304,18.836,35200.0
2014-02-03 12:50:00,33.39,33.41,33.37,33.38,46400.0,18.8304,18.8417,18.8191,18.8247,46400.0
2014-02-03 12:55:00,33.38,33.39,33.36,33.36,88700.0,18.8247,18.8304,18.8135,18.8135,88700.0
2014-02-03 13:00:00,33.36,33.38,33.35,33.36,66700.0,18.8135,18.8247,18.8078,18.8135,66700.0
2014-02-03 13:05:00,33.36,33.38,33.35,33.36,37200.0,18.8135,18.8247,18.8078,18.8135,37200.0
2014-02-03 13:10:00,33.36,33.4,33.36,33.39,28000.0,18.8135,18.836,18.8135,18.8304,28000.0
2014-02-03 13:15:00,33.39,33.4,33.38,33.38,58400.0,18.8304,18.836,18.8247,18.8247,58400.0
2014-02-03 13:20:00,33.37,33.4,33.37,33.38,33100.0,18.8191,18.836,18.8191,18.8247,33100.0
2014-02-03 13:25:00,33.38,33.39,33.34,33.35,43100.0,18.8247,18.8304,18.8022,18.8078,43100.0
2014-02-03 13:30:00,33.35,33.38,33.34,33.38,43300.0,18.8078,18.8247,18.8022,18.8247,43300.0
2014-02-03 13:35:00,33.38,33.38,33.32,33.32,44600.0,18.8247,18.8247,18.7909,18.7909,44600.0
2014-02-03 13:40:00,33.32,33.35,33.3,33.31,49100.0,18.7909,18.8078,18.7796,18.7853,49100.0
2014-02-03 13:45:00,33.31,33.32,33.25,33.3,68800.0,18.7853,18.7909,18.7514,18.7796,68800.0
2014-02-03 13:50:00,33.29,33.32,33.27,33.31,46600.0,18.774,18.7909,18.7627,18.7853,46600.0
2014-02-03 13:55:00,33.31,33.38,33.31,33.35,70700.0,18.7853,18.8247,18.7853,18.8078,70700.0
2014-02-03 14:00:00,33.35,33.39,33.33,33.39,185900.0,18.8078,18.8304,18.7965,18.8304,185900.0
2014-02-03 14:05:00,33.4,33.43,33.38,33.39,112000.0,18.836,18.8529,18.8247,18.8304,112000.0
2014-02-03 14:10:00,33.39,33.4,33.38,33.4,28100.0,18.8304,18.836,18.8247,18.836,28100.0
2014-02-03 14:15:00,33.4,33.41,33.39,33.39,150100.0,18.836,18.8417,18.8304,18.8304,150100.0
2014-02-03 14:20:00,33.39,33.4,33.37,33.39,59400.0,18.8304,18.836,18.8191,18.8304,59400.0
2014-02-03 14:25:00,33.39,33.41,33.38,33.4,84200.0,18.8304,18.8417,18.8247,18.836,84200.0
2014-02-03 14:30:00,33.4,33.4,33.36,33.36,158900.0,18.836,18.836,18.8135,18.8135,158900.0
2014-02-03 14:35:00,33.36,33.37,33.33,33.34,45800.0,18.8135,18.8191,18.7965,18.8022,45800.0
2014-02-03 14:40:00,33.34,33.37,33.33,33.33,63200.0,18.8022,18.8191,18.7965,18.7965,63200.0
2014-02-03 14:45:00,33.34,33.36,33.32,33.36,32900.0,18.8022,18.8135,18.7909,18.8135,32900.0
2014-02-03 14:50:00,33.36,33.36,33.33,33.33,73300.0,18.8135,18.8135,18.7965,18.7965,73300.0
2014-02-03 14:55:00,33.34,33.36,33.33,33.33,70600.0,18.8022,18.8135,18.7965,18.7965,70600.0
2014-02-03 15:00:00,33.34,33.36,33.33,33.36,88400.0,18.8022,18.8135,18.7965,18.8135,88400.0
2014-02-03 15:05:00,33.35,33.38,33.35,33.38,57000.0,18.8078,18.8247,18.8078,18.8247,57000.0
2014-02-03 15:10:00,33.38,33.38,33.34,33.37,80600.0,18.8247,18.8247,18.8022,18.8191,80600.0
2014-02-03 15:15:00,33.37,33.38,33.36,33.36,65400.0,18.8191,18.8247,18.8135,18.8135,65400.0
2014-02-03 15:20:00,33.36,33.36,33.33,33.34,50000.0,18.8135,18.8135,18.7965,18.8022,50000.0
2014-02-03 15:25:00,33.35,33.39,33.34,33.39,114800.0,18.8078,18.8304,18.8022,18.8304,114800.0
2014-02-03 15:30:00,33.39,33.39,33.38,33.39,107000.0,18.8304,18.8304,18.8247,18.8304,107000.0
2014-02-03 15:35:00,33.38,33.4,33.38,33.4,262600.0,18.8247,18.836,18.8247,18.836,262600.0
2014-02-03 15:40:00,33.4,33.41,33.34,33.36,261800.0,18.836,18.8417,18.8022,18.8135,261800.0
2014-02-03 15:45:00,33.36,33.38,33.35,33.36,144800.0,18.8135,18.8247,18.8078,18.8135,144800.0
2014-02-03 15:50:00,33.37,33.37,33.32,33.37,265300.0,18.8191,18.8191,18.7909,18.8191,265300.0
2014-02-03 15:55:00,33.37,33.4,33.3,33.33,665400.0,18.8191,18.836,18.7796,18.7965,665400.0
2014-02-04 09:30:00,33.5,33.6,33.33,33.34,90500.0,18.8924,18.9488,18.7965,18.8022,90500.0
2014-02-04 09:35:00,33.34,33.4,33.3,33.36,60800.0,18.8022,18.836,18.7796,18.8135,60800.0
2014-02-04 09:40:00,33.36,33.42,33.35,33.36,69500.0,18.8135,18.8473,18.8078,18.8135,69500.0
2014-02-04 09:45:00,33.36,33.41,33.32,33.34,77200.0,18.8135,18.8417,18.7909,18.8022,77200.0
2014-02-04 09:50:00,33.34,33.5,33.3,33.49,91800.0,18.8022,18.8924,18.7796,18.8868,91800.0
2014-02-04 09:55:00,33.5,33.57,33.49,33.55,130600.0,18.8924,18.9319,18.8868,18.9206,130600.0
2014-02-04 10:00:00,33.55,33.55,33.38,33.38,88200.0,18.9206,18.9206,18.8247,18.8247,88200.0
2014-02-04 10:05:00,33.38,33.45,33.38,33.38,46700.0,18.8247,18.8642,18.8247,18.8247,46700.0
2014-02-04 10:10:00,33.39,33.41,33.36,33.41,47000.0,18.8304,18.8417,18.8135,18.8417,47000.0
2014-02-04 10:15:00,33.41,33.45,33.38,33.4,47800.0,18.8417,18.8642,18.8247,18.836,47800.0
2014-02-04 10:20:00,33.41,33.45,33.4,33.43,52600.0,18.8417,18.8642,18.836,18.8529,52600.0
2014-02-04 10:25:00,33.43,33.54,33.42,33.49,122500.0,18.8529,18.915,18.8473,18.8868,122500.0
2014-02-04 10:30:00,33.49,33.51,33.48,33.49,46600.0,18.8868,18.8981,18.8811,18.8868,46600.0
2014-02-04 10:35:00,33.49,33.51,33.45,33.47,71900.0,18.8868,18.8981,18.8642,18.8755,71900.0
2014-02-04 10:40:00,33.47,33.47,33.42,33.43,46500.0,18.8755,18.8755,18.8473,18.8529,46500.0
2014-02-04 10:45:00,33.43,33.44,33.38,33.41,45700.0,18.8529,18.8586,18.8247,18.8417,45700.0
2014-02-04 10:50:00,33.41,33.42,33.37,33.39,45400.0,18.8417,18.8473,18.8191,18.8304,45400.0
2014-02-04 10:55:00,33.4,33.44,33.4,33.44,43800.0,18.836,18.8586,18.836,18.8586,43800.0
2014-02-04 11:00:00,33.43,33.53,33.41,33.48,196100.0,18.8529,18.9093,18.8417,18.8811,196100.0
2014-02-04 11:05:00,33.48,33.52,33.46,33.49,99300.0,18.8811,18.9037,18.8699,18.8868,99300.0
2014-02-04 11:10:00,33.49,33.59,33.47,33.57,291500.0,18.8868,18.9432,18.8755,18.9319,291500.0
2014-02-04 11:15:00,33.58,33.61,33.57,33.59,127400.0,18.9375,18.9545,18.9319,18.9432,127400.0
2014-02-04 11:20:00,33.58,33.6,33.57,33.6,53700.0,18.9375,18.9488,18.9319,18.9488,53700.0
2014-02-04 11:25:00,33.6,33.62,33.54,33.57,229500.0,18.9488,18.9601,18.915,18.9319,229500.0
2014-02-04 11:30:00,33.57,33.62,33.56,33.61,280800.0,18.9319,18.9601,18.9263,18.9545,280800.0
2014-02-04 11:35:00,33.61,33.68,33.6,33.61,93900.0,18.9545,18.9939,18.9488,18.9545,93900.0
2014-02-04 11:40:00,33.6,33.6,33.54,33.59,47600.0,18.9488,18.9488,18.915,18.9432,47600.0
2014-02-04 11:45:00,33.59,33.61,33.58,33.61,20900.0,18.9432,18.9545,18.9375,18.9545,20900.0
2014-02-04 11:50:00,33.61,33.61,33.55,33.58,25800.0,18.9545,18.9545,18.9206,18.9375,25800.0
2014-02-04 11:55:00,33.58,33.58,33.54,33.57,15100.0,18.9375,18.9375,18.915,18.9319,15100.0
2014-02-04 12:00:00,33.56,33.6,33.56,33.59,21600.0,18.9263,18.9488,18.9263,18.9432,21600.0
2014-02-04 12:05:00,33.6,33.6,33.54,33.54,34100.0,18.9488,18.9488,18.915,18.915,34100.0
2014-02-04 12:10:00,33.53,33.54,33.51,33.54,29500.0,18.9093,18.915,18.8981,18.915,29500.0
2014-02-04 12:15:00,33.54,33.57,33.53,33.54,29500.0,18.915,18.9319,18.9093,18.915,29500.0
2014-02-04 12:20:00,33.54,33.57,33.54,33.57,20900.0,18.915,18.9319,18.915,18.9319,20900.0
2014-02-04 12:25:00,33.57,33.59,33.55,33.56,31400.0,18.9319,18.9432,18.9206,18.9263,31400.0
2014-02-04 12:30:00,33.57,33.6,33.55,33.6,143400.0,18.9319,18.9488,18.9206,18.9488,143400.0
2014-02-04 12:35:00,33.6,33.64,33.59,33.63,71000.0,18.9488,18.9714,18.9432,18.9657,71000.0
2014-02-04 12:40:00,33.62,33.62,33.57,33.61,37800.0,18.9601,18.9601,18.9319,18.9545,37800.0
2014-02-04 12:45:00,33.61,33.61,33.58,33.58,80600.0,18.9545,18.9545,18.9375,18.9375,80600.0
2014-02-04 12:50:00,33.59,33.64,33.58,33.64,128100.0,18.9432,18.9714,18.9375,18.9714,128100.0
2014-02-04 12:55:00,33.64,33.66,33.63,33.64,60500.0,18.9714,18.9827,18.9657,18.9714,60500.0
2014-02-04 13:00:00,33.64,33.66,33.62,33.66,73700.0,18.9714,18.9827,18.9601,18.9827,73700.0
2014-02-04 13:05:00,33.66,33.71,33.66,33.71,162300.0,18.9827,19.0108,18.9827,19.0108,162300.0
2014-02-04 13:10:00,33.71,33.72,33.67,33.68,84100.0,19.0108,19.0165,18.9883,18.9939,84100.0
2014-02-04 13:15:00,33.68,33.7,33.67,33.67,26300.0,18.9939,19.0052,18.9883,18.9883,26300.0
2014-02-04 13:20:00,33.67,33.69,33.65,33.66,25200.0,18.9883,18.9996,18.977,18.9827,25200.0
2014-02-04 13:25:00,33.66,33.66,33.65,33.65,77800.0,18.9827,18.9827,18.977,18.977,77800.0
2014-02-04 13:30:00,33.66,33.69,33.66,33.69,44500.0,18.9827,18.9996,18.9827,18.9996,44500.0
2014-02-04 13:35:00,33.69,33.69,33.63,33.66,52500.0,18.9996,18.9996,18.9657,18.9827,52500.0
2014-02-04 13:40:00,33.65,33.66,33.64,33.65,23100.0,18.977,18.9827,18.9714,18.977,23100.0
2014-02-04 13:45:00,33.65,33.65,33.63,33.64,23800.0,18.977,18.977,18.9657,18.9714,23800.0
2014-02-04 13:50:00,33.64,33.65,33.63,33.64,74400.0,18.9714,18.977,18.9657,18.9714,74400.0
2014-02-04 13:55:00,33.64,33.65,33.62,33.64,72300.0,18.9714,18.977,18.9601,18.9714,72300.0
2014-02-04 14:00:00,33.64,33.65,33.62,33.65,145200.0,18.9714,18.977,18.9601,18.977,145200.0
2014-02-04 14:05:00,33.65,33.65,33.62,33.63,59800.0,18.977,18.977,18.9601,18.9657,59800.0
2014-02-04 14:10:00,33.64,33.65,33.62,33.64,41700.0,18.9714,18.977,18.9601,18.9714,41700.0
2014-02-04 14:15:00,33.65,33.65,33.58,33.59,122500.0,18.977,18.977,18.9375,18.9432,122500.0
2014-02-04 14:20:00,33.59,33.64,33.57,33.61,47000.0,18.9432,18.9714,18.9319,18.9545,47000.0
2014-02-04 14:25:00,33.61,33.66,33.61,33.66,114000.0,18.9545,18.9827,18.9545,18.9827,114000.0
2014-02-04 14:30:00,33.66,33.69,33.65,33.68,156400.0,18.9827,18.9996,18.977,18.9939,156400.0
2014-02-04 14:35:00,33.67,33.68,33.65,33.67,36200.0,18.9883,18.9939,18.977,18.9883,36200.0
2014-02-04 14:40:00,33.67,33.74,33.67,33.74,205200.0,18.9883,19.0278,18.9883,19.0278,205200.0
2014-02-04 14:45:00,33.74,33.82,33.74,33.78,148600.0,19.0278,19.0729,19.0278,19.0503,148600.0
2014-02-04 14:50:00,33.79,33.79,33.76,33.76,286700.0,19.056,19.056,19.039,19.039,286700.0
2014-02-04 14:55:00,33.77,33.79,33.76,33.76,54400.0,19.0447,19.056,19.039,19.039,54400.0
2014-02-04 15:00:00,33.76,33.79,33.76,33.78,49500.0,19.039,19.056,19.039,19.0503,49500.0
2014-02-04 15:05:00,33.79,33.79,33.77,33.79,84000.0,19.056,19.056,19.0447,19.056,84000.0
2014-02-04 15:10:00,33.79,33.79,33.75,33.76,106900.0,19.056,19.056,19.0334,19.039,106900.0
2014-02-04 15:15:00,33.77,33.78,33.72,33.72,79000.0,19.0447,19.0503,19.0165,19.0165,79000.0
2014-02-04 15:20:00,33.72,33.73,33.65,33.66,67100.0,19.0165,19.0221,18.977,18.9827,67100.0
2014-02-04 15:25:00,33.66,33.66,33.56,33.58,84500.0,18.9827,18.9827,18.9263,18.9375,84500.0
2014-02-04 15:30:00,33.59,33.69,33.57,33.68,149600.0,18.9432,18.9996,18.9319,18.9939,149600.0
2014-02-04 15:35:00,33.69,33.7,33.65,33.69,93200.0,18.9996,19.0052,18.977,18.9996,93200.0
2014-02-04 15:40:00,33.69,33.72,33.66,33.69,103000.0,18.9996,19.0165,18.9827,18.9996,103000.0
2014-02-04 15:45:00,33.7,33.74,33.68,33.7,345200.0,19.0052,19.0278,18.9939,19.0052,345200.0
2014-02-04 15:50:00,33.71,33.74,33.7,33.71,97600.0,19.0108,19.0278,19.0052,19.0108,97600.0
2014-02-04 15:55:00,33.72,33.73,33.64,33.65,233900.0,19.0165,19.0221,18.9714,18.977,233900.0
2014-02-05 09:30:00,33.5,33.58,33.26,33.29,142900.0,18.8924,18.9375,18.7571,18.774,142900.0
2014-02-05 09:35:00,33.28,33.34,33.25,33.29,67500.0,18.7683,18.8022,18.7514,18.774,67500.0
2014-02-05 09:40:00,33.29,33.32,33.25,33.27,52800.0,18.774,18.7909,18.7514,18.7627,52800.0
2014-02-05 09:45:00,33.26,33.29,33.24,33.28,63200.0,18.7571,18.774,18.7458,18.7683,63200.0
2014-02-05 09:50:00,33.27,33.34,33.25,33.31,64500.0,18.7627,18.8022,18.7514,18.7853,64500.0
2014-02-05 09:55:00,33.31,33.33,33.2,33.22,64900.0,18.7853,18.7965,18.7232,18.7345,64900.0
2014-02-05 10:00:00,33.23,33.36,33.23,33.31,86400.0,18.7402,18.8135,18.7402,18.7853,86400.0
2014-02-05 10:05:00,33.3,33.33,33.29,33.3,54700.0,18.7796,18.7965,18.774,18.7796,54700.0
2014-02-05 10:10:00,33.31,33.32,33.22,33.22,69200.0,18.7853,18.7909,18.7345,18.7345,69200.0
2014-02-05 10:15:00,33.23,33.25,33.17,33.17,49300.0,18.7402,18.7514,18.7063,18.7063,49300.0
2014-02-05 10:20:00,33.17,33.19,33.11,33.12,39800.0,18.7063,18.7176,18.6725,18.6781,39800.0
2014-02-05 10:25:00,33.13,33.16,33.11,33.12,110500.0,18.6838,18.7007,18.6725,18.6781,110500.0
2014-02-05 10:30:00,33.12,33.16,33.09,33.16,45500.0,18.6781,18.7007,18.6612,18.7007,45500.0
2014-02-05 10:35:00,33.16,33.17,33.14,33.14,36300.0,18.7007,18.7063,18.6894,18.6894,36300.0
2014-02-05 10:40:00,33.13,33.16,33.12,33.12,40200.0,18.6838,18.7007,18.6781,18.6781,40200.0
2014-02-05 10:45:00,33.12,33.14,33.09,33.13,60300.0,18.6781,18.6894,18.6612,18.6838,60300.0
2014-02-05 10:50:00,33.12,33.13,33.1,33.1,52300.0,18.6781,18.6838,18.6668,18.6668,52300.0
2014-02-05 10:55:00,33.1,33.1,33.07,33.08,46100.0,18.6668,18.6668,18.6499,18.6556,46100.0
2014-02-05 11:00:00,33.09,33.1,33.06,33.07,35700.0,18.6612,18.6668,18.6443,18.6499,35700.0
2014-02-05 11:05:00,33.07,33.08,33.05,33.05,53500.0,18.6499,18.6556,18.6386,18.6386,53500.0
2014-02-05 11:10:00,33.06,33.07,33.05,33.05,53100.0,18.6443,18.6499,18.6386,18.6386,53100.0
2014-02-05 11:15:00,33.05,33.09,33.01,33.02,77000.0,18.6386,18.6612,18.6161,18.6217,77000.0
2014-02-05 11:20:00,33.02,33.06,33.02,33.04,63500.0,18.6217,18.6443,18.6217,18.633,63500.0
2014-02-05 11:25:00,33.04,33.17,33.04,33.16,56100.0,18.633,18.7063,18.633,18.7007,56100.0
2014-02-05 11:30:00,33.17,33.18,33.12,33.15,55700.0,18.7063,18.712,18.6781,18.695,55700.0
2014-02-05 11:35:00,33.14,33.16,33.11,33.11,31100.0,18.6894,18.7007,18.6725,18.6725,31100.0
2014-02-05 11:40:00,33.12,33.14,33.11,33.13,23600.0,18.6781,18.6894,18.6725,18.6838,23600.0
2014-02-05 11:45:00,33.14,33.2,33.14,33.18,70200.0,18.6894,18.7232,18.6894,18.712,70200.0
2014-02-05 11:50:00,33.17,33.2,33.16,33.19,30100.0,18.7063,18.7232,18.7007,18.7176,30100.0
2014-02-05 11:55:00,33.19,33.21,33.16,33.2,42400.0,18.7176,18.7289,18.7007,18.7232,42400.0
2014-02-05 12:00:00,33.2,33.28,33.2,33.28,59600.0,18.7232,18.7683,18.7232,18.7683,59600.0
2014-02-05 12:05:00,33.28,33.29,33.25,33.25,39900.0,18.7683,18.774,18.7514,18.7514,39900.0
2014-02-05 12:10:00,33.25,33.25,33.2,33.21,22800.0,18.7514,18.7514,18.7232,18.7289,22800.0
2014-02-05 12:15:00,33.21,33.25,33.2,33.25,23500.0,18.7289,18.7514,18.7232,18.7514,23500.0
2014-02-05 12:20:00,33.24,33.3,33.24,33.28,30600.0,18.7458,18.7796,18.7458,18.7683,30600.0
2014-02-05 12:25:00,33.28,33.31,33.23,33.23,54400.0,18.7683,18.7853,18.7402,18.7402,54400.0
2014-02-05 12:30:00,33.24,33.27,33.23,33.27,23400.0,18.7458,18.7627,18.7402,18.7627,23400.0
2014-02-05 12:35:00,33.27,33.31,33.27,33.3,64400.0,18.7627,18.7853,18.7627,18.7796,64400.0
2014-02-05 12:40:00,33.3,33.35,33.3,33.35,64600.0,18.7796,18.8078,18.7796,18.8078,64600.0
2014-02-05 12:45:00,33.35,33.35,33.3,33.32,43500.0,18.8078,18.8078,18.7796,18.7909,43500.0
2014-02-05 12:50:00,33.32,33.35,33.31,33.34,47000.0,18.7909,18.8078,18.7853,18.8022,47000.0
2014-02-05 12:55:00,33.33,33.38,33.33,33.36,76600.0,18.7965,18.8247,18.7965,18.8135,76600.0
2014-02-05 13:00:00,33.36,33.37,33.35,33.36,223700.0,18.8135,18.8191,18.8078,18.8135,223700.0
2014-02-05 13:05:00,33.37,33.45,33.37,33.45,136600.0,18.8191,18.8642,18.8191,18.8642,136600.0
2014-02-05 13:10:00,33.45,33.45,33.41,33.41,37100.0,18.8642,18.8642,18.8417,18.8417,37100.0
2014-02-05 13:15:00,33.41,33.42,33.38,33.38,40200.0,18.8417,18.8473,18.8247,18.8247,40200.0
2014-02-05 13:20:00,33.39,33.4,33.38,33.39,30000.0,18.8304,18.836,18.8247,18.8304,30000.0
2014-02-05 13:25:00,33.39,33.4,33.37,33.38,30800.0,18.8304,18.836,18.8191,18.8247,30800.0
2014-02-05 13:30:00,33.38,33.38,33.37,33.37,8000.0,18.8247,18.8247,18.8191,18.8191,8000.0
2014-02-05 13:35:00,33.37,33.37,33.35,33.37,27000.0,18.8191,18.8191,18.8078,18.8191,27000.0
2014-02-05 13:40:00,33.36,33.37,33.32,33.32,37700.0,18.8135,18.8191,18.7909,18.7909,37700.0
2014-02-05 13:45:00,33.32,33.33,33.31,33.32,42000.0,18.7909,18.7965,18.7853,18.7909,42000.0
2014-02-05 13:50:00,33.31,33.32,33.31,33.31,12800.0,18.7853,18.7909,18.7853,18.7853,12800.0
2014-02-05 13:55:00,33.31,33.32,33.29,33.29,33900.0,18.7853,18.7909,18.774,18.774,33900.0
2014-02-05 14:00:00,33.28,33.29,33.24,33.26,112000.0,18.7683,18.774,18.7458,18.7571,112000.0
2014-02-05 14:05:00,33.26,33.26,33.21,33.22,49300.0,18.7571,18.7571,18.7289,18.7345,49300.0
2014-02-05 14:10:00,33.22,33.22,33.18,33.19,52500.0,18.7345,18.7345,18.712,18.7176,52500.0
2014-02-05 14:15:00,33.18,33.18,33.16,33.17,65900.0,18.712,18.712,18.7007,18.7063,65900.0
2014-02-05 14:20:00,33.17,33.21,33.16,33.2,66900.0,18.7063,18.7289,18.7007,18.7232,66900.0
2014-02-05 14:25:00,33.21,33.23,33.2,33.21,38500.0,18.7289,18.7402,18.7232,18.7289,38500.0
2014-02-05 14:30:00,33.21,33.24,33.2,33.22,25200.0,18.7289,18.7458,18.7232,18.7345,25200.0
2014-02-05 14:35:00,33.23,33.24,33.2,33.21,56200.0,18.7402,18.7458,18.7232,18.7289,56200.0
2014-02-05 14:40:00,33.2,33.2,33.17,33.18,35700.0,18.7232,18.7232,18.7063,18.712,35700.0
2014-02-05 14:45:00,33.17,33.21,33.16,33.2,30000.0,18.7063,18.7289,18.7007,18.7232,30000.0
2014-02-05 14:50:00,33.19,33.2,33.18,33.19,22800.0,18.7176,18.7232,18.712,18.7176,22800.0
2014-02-05 14:55:00,33.19,33.2,33.17,33.2,36300.0,18.7176,18.7232,18.7063,18.7232,36300.0
2014-02-05 15:00:00,33.2,33.22,33.18,33.19,38100.0,18.7232,18.7345,18.712,18.7176,38100.0
2014-02-05 15:05:00,33.19,33.23,33.19,33.22,46300.0,18.7176,18.7402,18.7176,18.7345,46300.0
2014-02-05 15:10:00,33.21,33.23,33.18,33.18,34900.0,18.7289,18.7402,18.712,18.712,34900.0
2014-02-05 15:15:00,33.18,33.21,33.16,33.21,59600.0,18.712,18.7289,18.7007,18.7289,59600.0
2014-02-05 15:20:00,33.2,33.24,33.2,33.23,58700.0,18.7232,18.7458,18.7232,18.7402,58700.0
2014-02-05 15:25:00,33.23,33.28,33.23,33.28,69900.0,18.7402,18.7683,18.7402,18.7683,69900.0
2014-02-05 15:30:00,33.29,33.3,33.27,33.3,120000.0,18.774,18.7796,18.7627,18.7796,120000.0
2014-02-05 15:35:00,33.3,33.31,33.28,33.3,356300.0,18.7796,18.7853,18.7683,18.7796,356300.0
2014-02-05 15:40:00,33.31,33.31,33.29,33.29,89400.0,18.7853,18.7853,18.774,18.774,89400.0
2014-02-05 15:45:00,33.3,33.31,33.28,33.3,113300.0,18.7796,18.7853,18.7683,18.7796,113300.0
2014-02-05 15:50:00,33.3,33.3,33.22,33.24,130100.0,18.7796,18.7796,18.7345,18.7458,130100.0
2014-02-05 15:55:00,33.24,33.27,33.23,33.25,207900.0,18.7458,18.7627,18.7402,18.7514,207900.0
2014-02-06 09:30:00,33.25,33.3,33.18,33.29,90800.0,18.7514,18.7796,18.712,18.774,90800.0
2014-02-06 09:35:00,33.3,33.56,33.29,33.56,126400.0,18.7796,18.9263,18.774,18.9263,126400.0
2014-02-06 09:40:00,33.55,33.59,33.47,33.49,137000.0,18.9206,18.9432,18.8755,18.8868,137000.0
2014-02-06 09:45:00,33.48,33.54,33.44,33.48,26600.0,18.8811,18.915,18.8586,18.8811,26600.0
2014-02-06 09:50:00,33.49,33.51,33.44,33.5,39400.0,18.8868,18.8981,18.8586,18.8924,39400.0
2014-02-06 09:55:00,33.5,33.52,33.47,33.49,41000.0,18.8924,18.9037,18.8755,18.8868,41000.0
2014-02-06 10:00:00,33.49,33.5,33.44,33.46,32500.0,18.8868,18.8924,18.8586,18.8699,32500.0
2014-02-06 10:05:00,33.47,33.52,33.47,33.49,55200.0,18.8755,18.9037,18.8755,18.8868,55200.0
2014-02-06 10:10:00,33.5,33.5,33.44,33.48,43100.0,18.8924,18.8924,18.8586,18.8811,43100.0
2014-02-06 10:15:00,33.48,33.49,33.44,33.45,17200.0,18.8811,18.8868,18.8586,18.8642,17200.0
2014-02-06 10:20:00,33.44,33.48,33.4,33.4,35800.0,18.8586,18.8811,18.836,18.836,35800.0
2014-02-06 10:25:00,33.41,33.44,33.38,33.4,30900.0,18.8417,18.8586,18.8247,18.836,30900.0
2014-02-06 10:30:00,33.39,33.42,33.37,33.42,29500.0,18.8304,18.8473,18.8191,18.8473,29500.0
2014-02-06 10:35:00,33.42,33.45,33.4,33.41,31400.0,18.8473,18.8642,18.836,18.8417,31400.0
2014-02-06 10:40:00,33.42,33.42,33.39,33.39,24000.0,18.8473,18.8473,18.8304,18.8304,24000.0
2014-02-06 10:45:00,33.4,33.5,33.39,33.49,99300.0,18.836,18.8924,18.8304,18.8868,99300.0
2014-02-06 10:50:00,33.5,33.5,33.44,33.44,21200.0,18.8924,18.8924,18.8586,18.8586,21200.0
2014-02-06 10:55:00,33.44,33.48,33.43,33.45,17700.0,18.8586,18.8811,18.8529,18.8642,17700.0
2014-02-06 11:00:00,33.46,33.47,33.42,33.42,12100.0,18.8699,18.8755,18.8473,18.8473,12100.0
2014-02-06 11:05:00,33.41,33.5,33.41,33.49,73700.0,18.8417,18.8924,18.8417,18.8868,73700.0
2014-02-06 11:10:00,33.49,33.52,33.47,33.5,99800.0,18.8868,18.9037,18.8755,18.8924,99800.0
2014-02-06 11:15:00,33.5,33.52,33.48,33.48,32600.0,18.8924,18.9037,18.8811,18.8811,32600.0
2014-02-06 11:20:00,33.48,33.5,33.47,33.48,37800.0,18.8811,18.8924,18.8755,18.8811,37800.0
2014-02-06 11:25:00,33.49,33.49,33.47,33.47,15200.0,18.8868,18.8868,18.8755,18.8755,15200.0
2014-02-06 11:30:00,33.47,33.51,33.47,33.49,46700.0,18.8755,18.8981,18.8755,18.8868,46700.0
2014-02-06 11:35:00,33.5,33.52,33.49,33.51,26200.0,18.8924,18.9037,18.8868,18.8981,26200.0
2014-02-06 11:40:00,33.51,33.56,33.51,33.55,84800.0,18.8981,18.9263,18.8981,18.9206,84800.0
2014-02-06 11:45:00,33.55,33.6,33.55,33.6,52900.0,18.9206,18.9488,18.9206,18.9488,52900.0
2014-02-06 11:50:00,33.59,33.61,33.56,33.56,51300.0,18.9432,18.9545,18.9263,18.9263,51300.0
2014-02-06 11:55:00,33.56,33.56,33.51,33.55,50600.0,18.9263,18.9263,18.8981,18.9206,50600.0
2014-02-06 12:00:00,33.56,33.61,33.56,33.6,42700.0,18.9263,18.9545,18.9263,18.9488,42700.0
2014-02-06 12:05:00,33.61,33.64,33.58,33.63,62400.0,18.9545,18.9714,18.9375,18.9657,62400.0
2014-02-06 12:10:00,33.62,33.65,33.61,33.65,38100.0,18.9601,18.977,18.9545,18.977,38100.0
2014-02-06 12:15:00,33.65,33.65,33.62,33.62,24100.0,18.977,18.977,18.9601,18.9601,24100.0
2014-02-06 12:20:00,33.62,33.63,33.58,33.59,20400.0,18.9601,18.9657,18.9375,18.9432,20400.0
2014-02-06 12:25:00,33.6,33.62,33.58,33.62,21800.0,18.9488,18.9601,18.9375,18.9601,21800.0
2014-02-06 12:30:00,33.61,33.61,33.58,33.6,21800.0,18.9545,18.9545,18.9375,18.9488,21800.0
2014-02-06 12:35:00,33.59,33.62,33.58,33.62,19200.0,18.9432,18.9601,18.9375,18.9601,19200.0
2014-02-06 12:40:00,33.62,33.66,33.62,33.65,98500.0,18.9601,18.9827,18.9601,18.977,98500.0
2014-02-06 12:45:00,33.65,33.65,33.63,33.64,35000.0,18.977,18.977,18.9657,18.9714,35000.0
2014-02-06 12:50:00,33.63,33.66,33.62,33.65,85900.0,18.9657,18.9827,18.9601,18.977,85900.0
2014-02-06 12:55:00,33.64,33.65,33.62,33.63,10100.0,18.9714,18.977,18.9601,18.9657,10100.0
2014-02-06 13:00:00,33.63,33.66,33.61,33.64,54600.0,18.9657,18.9827,18.9545,18.9714,54600.0
2014-02-06 13:05:00,33.64,33.67,33.64,33.67,12200.0,18.9714,18.9883,18.9714,18.9883,12200.0
2014-02-06 13:10:00,33.67,33.69,33.66,33.68,40900.0,18.9883,18.9996,18.9827,18.9939,40900.0
2014-02-06 13:15:00,33.67,33.67,33.62,33.63,30700.0,18.9883,18.9883,18.9601,18.9657,30700.0
2014-02-06 13:20:00,33.62,33.67,33.62,33.63,40200.0,18.9601,18.9883,18.9601,18.9657,40200.0
2014-02-06 13:25:00,33.63,33.64,33.57,33.57,36100.0,18.9657,18.9714,18.9319,18.9319,36100.0
2014-02-06 13:30:00,33.57,33.61,33.57,33.61,34300.0,18.9319,18.9545,18.9319,18.9545,34300.0
2014-02-06 13:35:00,33.6,33.63,33.59,33.61,571500.0,18.9488,18.9657,18.9432,18.9545,571500.0
2014-02-06 13:40:00,33.62,33.64,33.61,33.64,37200.0,18.9601,18.9714,18.9545,18.9714,37200.0
2014-02-06 13:45:00,33.64,33.71,33.64,33.7,129500.0,18.9714,19.0108,18.9714,19.0052,129500.0
2014-02-06 13:50:00,33.7,33.71,33.69,33.7,62900.0,19.0052,19.0108,18.9996,19.0052,62900.0
2014-02-06 13:55:00,33.7,33.71,33.7,33.7,43200.0,19.0052,19.0108,19.0052,19.0052,43200.0
2014-02-06 14:00:00,33.7,33.77,33.69,33.74,120600.0,19.0052,19.0447,18.9996,19.0278,120600.0
2014-02-06 14:05:00,33.74,33.75,33.72,33.74,63500.0,19.0278,19.0334,19.0165,19.0278,63500.0
2014-02-06 14:10:00,33.75,33.75,33.73,33.75,34300.0,19.0334,19.0334,19.0221,19.0334,34300.0
2014-02-06 14:15:00,33.75,33.76,33.73,33.74,45000.0,19.0334,19.039,19.0221,19.0278,45000.0
2014-02-06 14:20:00,33.75,33.78,33.74,33.77,74200.0,19.0334,19.0503,19.0278,19.0447,74200.0
2014-02-06 14:25:00,33.77,33.77,33.75,33.77,192700.0,19.0447,19.0447,19.0334,19.0447,192700.0
2014-02-06 14:30:00,33.78,33.8,33.73,33.73,102600.0,19.0503,19.0616,19.0221,19.0221,102600.0
2014-02-06 14:35:00,33.73,33.73,33.71,33.73,17200.0,19.0221,19.0221,19.0108,19.0221,17200.0
2014-02-06 14:40:00,33.72,33.76,33.71,33.75,40300.0,19.0165,19.039,19.0108,19.0334,40300.0
2014-02-06 14:45:00,33.75,33.75,33.71,33.74,21600.0,19.0334,19.0334,19.0108,19.0278,21600.0
2014-02-06 14:50:00,33.73,33.76,33.73,33.74,32200.0,19.0221,19.039,19.0221,19.0278,32200.0
2014-02-06 14:55:00,33.73,33.74,33.71,33.72,56800.0,19.0221,19.0278,19.0108,19.0165,56800.0
2014-02-06 15:00:00,33.72,33.72,33.69,33.7,30200.0,19.0165,19.0165,18.9996,19.0052,30200.0
2014-02-06 15:05:00,33.7,33.73,33.7,33.73,46200.0,19.0052,19.0221,19.0052,19.0221,46200.0
2014-02-06 15:10:00,33.73,33.73,33.69,33.69,82000.0,19.0221,19.0221,18.9996,18.9996,82000.0
2014-02-06 15:15:00,33.7,33.7,33.69,33.69,37000.0,19.0052,19.0052,18.9996,18.9996,37000.0
2014-02-06 15:20:00,33.69,33.7,33.67,33.67,41300.0,18.9996,19.0052,18.9883,18.9883,41300.0
2014-02-06 15:25:00,33.68,33.68,33.66,33.67,73100.0,18.9939,18.9939,18.9827,18.9883,73100.0
2014-02-06 15:30:00,33.66,33.68,33.64,33.67,89800.0,18.9827,18.9939,18.9714,18.9883,89800.0
2014-02-06 15:35:00,33.67,33.68,33.63,33.64,109900.0,18.9883,18.9939,18.9657,18.9714,109900.0
2014-02-06 15:40:00,33.64,33.65,33.63,33.64,104300.0,18.9714,18.977,18.9657,18.9714,104300.0
2014-02-06 15:45:00,33.65,33.65,33.62,33.63,121900.0,18.977,18.977,18.9601,18.9657,121900.0
2014-02-06 15:50:00,33.63,33.65,33.61,33.61,125200.0,18.9657,18.977,18.9545,18.9545,125200.0
2014-02-06 15:55:00,33.62,33.66,33.61,33.64,156000.0,18.9601,18.9827,18.9545,18.9714,156000.0
2014-02-07 09:30:00,33.9,33.96,33.81,33.96,145000.0,19.118,19.1518,19.0672,19.1518,145000.0
2014-02-07 09:35:00,33.96,34.0,33.9,33.98,180600.0,19.1518,19.1744,19.118,19.1631,180600.0
2014-02-07 09:40:00,33.97,34.05,33.95,34.05,147200.0,19.1575,19.2026,19.1462,19.2026,147200.0
2014-02-07 09:45:00,34.04,34.08,34.02,34.04,145400.0,19.197,19.2195,19.1857,19.197,145400.0
2014-02-07 09:50:00,34.04,34.04,33.98,34.02,98400.0,19.197,19.197,19.1631,19.1857,98400.0
2014-02-07 09:55:00,34.02,34.02,33.99,34.01,71300.0,19.1857,19.1857,19.1688,19.18,71300.0
2014-02-07 10:00:00,34.0,34.0,33.95,33.95,72800.0,19.1744,19.1744,19.1462,19.1462,72800.0
2014-02-07 10:05:00,33.95,33.95,33.85,33.86,104600.0,19.1462,19.1462,19.0898,19.0954,104600.0
2014-02-07 10:10:00,33.86,33.9,33.75,33.75,66700.0,19.0954,19.118,19.0334,19.0334,66700.0
2014-02-07 10:15:00,33.75,33.79,33.75,33.77,57600.0,19.0334,19.056,19.0334,19.0447,57600.0
2014-02-07 10:20:00,33.77,33.82,33.75,33.81,33700.0,19.0447,19.0729,19.0334,19.0672,33700.0
2014-02-07 10:25:00,33.82,33.88,33.82,33.87,44100.0,19.0729,19.1067,19.0729,19.1011,44100.0
2014-02-07 10:30:00,33.88,33.92,33.87,33.92,27200.0,19.1067,19.1293,19.1011,19.1293,27200.0
2014-02-07 10:35:00,33.91,33.94,33.89,33.89,49300.0,19.1236,19.1406,19.1124,19.1124,49300.0
2014-02-07 10:40:00,33.9,33.91,33.82,33.83,64200.0,19.118,19.1236,19.0729,19.0785,64200.0
2014-02-07 10:45:00,33.82,33.89,33.81,33.89,26200.0,19.0729,19.1124,19.0672,19.1124,26200.0
2014-02-07 10:50:00,33.89,33.94,33.87,33.93,32100.0,19.1124,19.1406,19.1011,19.1349,32100.0
2014-02-07 10:55:00,33.93,33.98,33.93,33.94,46700.0,19.1349,19.1631,19.1349,19.1406,46700.0
2014-02-07 11:00:00,33.94,33.94,33.89,33.89,44700.0,19.1406,19.1406,19.1124,19.1124,44700.0
2014-02-07 11:05:00,33.89,33.9,33.86,33.86,26400.0,19.1124,19.118,19.0954,19.0954,26400.0
2014-02-07 11:10:00,33.87,33.91,33.86,33.91,25600.0,19.1011,19.1236,19.0954,19.1236,25600.0
2014-02-07 11:15:00,33.91,33.92,33.88,33.89,45700.0,19.1236,19.1293,19.1067,19.1124,45700.0
2014-02-07 11:20:00,33.89,33.9,33.87,33.88,32900.0,19.1124,19.118,19.1011,19.1067,32900.0
2014-02-07 11:25:00,33.89,33.9,33.86,33.89,33900.0,19.1124,19.118,19.0954,19.1124,33900.0
2014-02-07 11:30:00,33.89,33.9,33.86,33.87,41500.0,19.1124,19.118,19.0954,19.1011,41500.0
2014-02-07 11:35:00,33.87,33.87,33.81,33.84,50600.0,19.1011,19.1011,19.0672,19.0842,50600.0
2014-02-07 11:40:00,33.83,33.86,33.83,33.83,29400.0,19.0785,19.0954,19.0785,19.0785,29400.0
2014-02-07 11:45:00,33.84,33.84,33.78,33.79,47000.0,19.0842,19.0842,19.0503,19.056,47000.0
2014-02-07 11:50:00,33.8,33.82,33.79,33.82,58700.0,19.0616,19.0729,19.056,19.0729,58700.0
2014-02-07 11:55:00,33.82,33.82,33.81,33.81,34200.0,19.0729,19.0729,19.0672,19.0672,34200.0
2014-02-07 12:00:00,33.82,33.82,33.79,33.79,43600.0,19.0729,19.0729,19.056,19.056,43600.0
2014-02-07 12:05:00,33.79,33.8,33.77,33.78,48900.0,19.056,19.0616,19.0447,19.0503,48900.0
2014-02-07 12:10:00,33.78,33.79,33.76,33.76,35300.0,19.0503,19.056,19.039,19.039,35300.0
2014-02-07 12:15:00,33.77,33.78,33.73,33.73,38200.0,19.0447,19.0503,19.0221,19.0221,38200.0
2014-02-07 12:20:00,33.74,33.76,33.7,33.76,49100.0,19.0278,19.039,19.0052,19.039,49100.0
2014-02-07 12:25:00,33.76,33.78,33.75,33.77,29500.0,19.039,19.0503,19.0334,19.0447,29500.0
2014-02-07 12:30:00,33.78,33.78,33.76,33.76,47600.0,19.0503,19.0503,19.039,19.039,47600.0
2014-02-07 12:35:00,33.76,33.76,33.74,33.75,25000.0,19.039,19.039,19.0278,19.0334,25000.0
2014-02-07 12:40:00,33.75,33.78,33.74,33.78,27500.0,19.0334,19.0503,19.0278,19.0503,27500.0
2014-02-07 12:45:00,33.78,33.78,33.77,33.78,24500.0,19.0503,19.0503,19.0447,19.0503,24500.0
2014-02-07 12:50:00,33.78,33.83,33.77,33.81,66700.0,19.0503,19.0785,19.0447,19.0672,66700.0
2014-02-07 12:55:00,33.8,33.82,33.8,33.82,32800.0,19.0616,19.0729,19.0616,19.0729,32800.0
2014-02-07 13:00:00,33.82,33.82,33.8,33.8,27500.0,19.0729,19.0729,19.0616,19.0616,27500.0
2014-02-07 13:05:00,33.8,33.81,33.8,33.81,25900.0,19.0616,19.0672,19.0616,19.0672,25900.0
2014-02-07 13:10:00,33.81,33.82,33.79,33.81,36500.0,19.0672,19.0729,19.056,19.0672,36500.0
2014-02-07 13:15:00,33.81,33.82,33.79,33.8,28900.0,19.0672,19.0729,19.056,19.0616,28900.0
2014-02-07 13:20:00,33.79,33.81,33.79,33.81,26700.0,19.056,19.0672,19.056,19.0672,26700.0
2014-02-07 13:25:00,33.8,33.82,33.8,33.81,35100.0,19.0616,19.0729,19.0616,19.0672,35100.0
2014-02-07 13:30:00,33.81,33.82,33.81,33.82,25000.0,19.0672,19.0729,19.0672,19.0729,25000.0
2014-02-07 13:35:00,33.81,33.84,33.8,33.84,62400.0,19.0672,19.0842,19.0616,19.0842,62400.0
2014-02-07 13:40:00,33.84,33.86,33.83,33.84,42000.0,19.0842,19.0954,19.0785,19.0842,42000.0
2014-02-07 13:45:00,33.84,33.89,33.84,33.89,73800.0,19.0842,19.1124,19.0842,19.1124,73800.0
2014-02-07 13:50:00,33.88,33.89,33.83,33.84,57900.0,19.1067,19.1124,19.0785,19.0842,57900.0
2014-02-07 13:55:00,33.84,33.9,33.83,33.88,60000.0,19.0842,19.118,19.0785,19.1067,60000.0
2014-02-07 14:00:00,33.88,33.9,33.86,33.9,60800.0,19.1067,19.118,19.0954,19.118,60800.0
2014-02-07 14:05:00,33.9,33.9,33.88,33.89,52600.0,19.118,19.118,19.1067,19.1124,52600.0
2014-02-07 14:10:00,33.89,33.9,33.88,33.88,70400.0,19.1124,19.118,19.1067,19.1067,70400.0
2014-02-07 14:15:00,33.88,33.89,33.87,33.88,46600.0,19.1067,19.1124,19.1011,19.1067,46600.0
2014-02-07 14:20:00,33.89,33.91,33.88,33.91,66400.0,19.1124,19.1236,19.1067,19.1236,66400.0
2014-02-07 14:25:00,33.92,33.92,33.9,33.91,32300.0,19.1293,19.1293,19.118,19.1236,32300.0
2014-02-07 14:30:00,33.91,33.93,33.91,33.93,44800.0,19.1236,19.1349,19.1236,19.1349,44800.0
2014-02-07 14:35:00,33.93,33.95,33.9,33.94,54600.0,19.1349,19.1462,19.118,19.1406,54600.0
2014-02-07 14:40:00,33.95,33.95,33.94,33.95,31900.0,19.1462,19.1462,19.1406,19.1462,31900.0
2014-02-07 14:45:00,33.95,33.95,33.93,33.93,140100.0,19.1462,19.1462,19.1349,19.1349,140100.0
2014-02-07 14:50:00,33.93,33.94,33.9,33.91,46100.0,19.1349,19.1406,19.118,19.1236,46100.0
2014-02-07 14:55:00,33.91,33.94,33.9,33.92,96600.0,19.1236,19.1406,19.118,19.1293,96600.0
2014-02-07 15:00:00,33.93,34.0,33.92,34.0,228200.0,19.1349,19.1744,19.1293,19.1744,228200.0
2014-02-07 15:05:00,33.99,34.0,33.99,34.0,38200.0,19.1688,19.1744,19.1688,19.1744,38200.0
2014-02-07 15:10:00,34.0,34.0,33.97,34.0,103500.0,19.1744,19.1744,19.1575,19.1744,103500.0
2014-02-07 15:15:00,33.99,34.05,33.99,34.05,54100.0,19.1688,19.2026,19.1688,19.2026,54100.0
2014-02-07 15:20:00,34.04,34.05,33.97,34.02,111600.0,19.197,19.2026,19.1575,19.1857,111600.0
2014-02-07 15:25:00,34.01,34.02,34.0,34.01,63600.0,19.18,19.1857,19.1744,19.18,63600.0
2014-02-07 15:30:00,34.01,34.03,34.0,34.01,71900.0,19.18,19.1913,19.1744,19.18,71900.0
2014-02-07 15:35:00,34.02,34.02,33.99,33.99,87100.0,19.1857,19.1857,19.1688,19.1688,87100.0
2014-02-07 15:40:00,34.0,34.0,33.99,34.0,40200.0,19.1744,19.1744,19.1688,19.1744,40200.0
2014-02-07 15:45:00,34.0,34.02,33.99,33.99,243000.0,19.1744,19.1857,19.1688,19.1688,243000.0
2014-02-07 15:50:00,34.0,34.0,33.96,33.99,140200.0,19.1744,19.1744,19.1518,19.1688,140200.0
2014-02-07 15:55:00,33.99,34.01,33.96,33.98,249300.0,19.1688,19.18,19.1518,19.1631,249300.0
2014-02-10 09:30:00,33.97,33.97,33.79,33.84,131900.0,19.1575,19.1575,19.056,19.0842,131900.0
2014-02-10 09:35:00,33.82,33.82,33.66,33.71,57400.0,19.0729,19.0729,18.9827,19.0108,57400.0
2014-02-10 09:40:00,33.71,33.75,33.59,33.63,56100.0,19.0108,19.0334,18.9432,18.9657,56100.0
2014-02-10 09:45:00,33.64,33.72,33.61,33.62,52300.0,18.9714,19.0165,18.9545,18.9601,52300.0
2014-02-10 09:50:00,33.62,33.64,33.46,33.47,101900.0,18.9601,18.9714,18.8699,18.8755,101900.0
2014-02-10 09:55:00,33.46,33.56,33.46,33.54,123700.0,18.8699,18.9263,18.8699,18.915,123700.0
2014-02-10 10:00:00,33.53,33.62,33.53,33.62,70800.0,18.9093,18.9601,18.9093,18.9601,70800.0
2014-02-10 10:05:00,33.62,33.7,33.59,33.7,101600.0,18.9601,19.0052,18.9432,19.0052,101600.0
2014-02-10 10:10:00,33.7,33.84,33.7,33.81,57200.0,19.0052,19.0842,19.0052,19.0672,57200.0
2014-02-10 10:15:00,33.8,33.83,33.79,33.8,24800.0,19.0616,19.0785,19.056,19.0616,24800.0
2014-02-10 10:20:00,33.8,33.81,33.73,33.74,31000.0,19.0616,19.0672,19.0221,19.0278,31000.0
2014-02-10 10:25:00,33.74,33.77,33.72,33.77,29300.0,19.0278,19.0447,19.0165,19.0447,29300.0
2014-02-10 10:30:00,33.76,33.77,33.71,33.74,22700.0,19.039,19.0447,19.0108,19.0278,22700.0
2014-02-10 10:35:00,33.73,33.74,33.72,33.74,16100.0,19.0221,19.0278,19.0165,19.0278,16100.0
2014-02-10 10:40:00,33.73,33.74,33.7,33.74,30300.0,19.0221,19.0278,19.0052,19.0278,30300.0
2014-02-10 10:45:00,33.74,33.74,33.7,33.71,24000.0,19.0278,19.0278,19.0052,19.0108,24000.0
2014-02-10 10:50:00,33.71,33.72,33.68,33.7,26000.0,19.0108,19.0165,18.9939,19.0052,26000.0
2014-02-10 10:55:00,33.71,33.75,33.71,33.72,16700.0,19.0108,19.0334,19.0108,19.0165,16700.0
2014-02-10 11:00:00,33.72,33.75,33.72,33.74,25600.0,19.0165,19.0334,19.0165,19.0278,25600.0
2014-02-10 11:05:00,33.74,33.77,33.74,33.76,71100.0,19.0278,19.0447,19.0278,19.039,71100.0
2014-02-10 11:10:00,33.77,33.8,33.75,33.8,26600.0,19.0447,19.0616,19.0334,19.0616,26600.0
2014-02-10 11:15:00,33.8,33.8,33.76,33.77,26100.0,19.0616,19.0616,19.039,19.0447,26100.0
2014-02-10 11:20:00,33.77,33.79,33.75,33.76,39700.0,19.0447,19.056,19.0334,19.039,39700.0
2014-02-10 11:25:00,33.77,33.8,33.72,33.74,162100.0,19.0447,19.0616,19.0165,19.0278,162100.0
2014-02-10 11:30:00,33.74,33.75,33.71,33.71,22300.0,19.0278,19.0334,19.0108,19.0108,22300.0
2014-02-10 11:35:00,33.72,33.76,33.71,33.76,21100.0,19.0165,19.039,19.0108,19.039,21100.0
2014-02-10 11:40:00,33.75,33.77,33.74,33.77,12500.0,19.0334,19.0447,19.0278,19.0447,12500.0
2014-02-10 11:45:00,33.77,33.8,33.76,33.8,14300.0,19.0447,19.0616,19.039,19.0616,14300.0
2014-02-10 11:50:00,33.8,33.82,33.79,33.8,29700.0,19.0616,19.0729,19.056,19.0616,29700.0
2014-02-10 11:55:00,33.8,33.82,33.77,33.77,27800.0,19.0616,19.0729,19.0447,19.0447,27800.0
2014-02-10 12:00:00,33.76,33.79,33.73,33.78,29600.0,19.039,19.056,19.0221,19.0503,29600.0
2014-02-10 12:05:00,33.78,33.8,33.78,33.8,16300.0,19.0503,19.0616,19.0503,19.0616,16300.0
2014-02-10 12:10:00,33.8,33.82,33.8,33.81,16400.0,19.0616,19.0729,19.0616,19.0672,16400.0
2014-02-10 12:15:00,33.81,33.83,33.8,33.81,22200.0,19.0672,19.0785,19.0616,19.0672,22200.0
2014-02-10 12:20:00,33.8,33.84,33.8,33.8,14200.0,19.0616,19.0842,19.0616,19.0616,14200.0
2014-02-10 12:25:00,33.81,33.82,33.78,33.78,22200.0,19.0672,19.0729,19.0503,19.0503,22200.0
2014-02-10 12:30:00,33.79,33.82,33.78,33.81,23500.0,19.056,19.0729,19.0503,19.0672,23500.0
2014-02-10 12:35:00,33.81,33.82,33.78,33.79,21000.0,19.0672,19.0729,19.0503,19.056,21000.0
2014-02-10 12:40:00,33.79,33.8,33.77,33.79,12600.0,19.056,19.0616,19.0447,19.056,12600.0
2014-02-10 12:45:00,33.78,33.8,33.77,33.79,16500.0,19.0503,19.0616,19.0447,19.056,16500.0
2014-02-10 12:50:00,33.79,33.8,33.78,33.79,17700.0,19.056,19.0616,19.0503,19.056,17700.0
2014-02-10 12:55:00,33.8,33.82,33.79,33.81,13800.0,19.0616,19.0729,19.056,19.0672,13800.0
2014-02-10 13:00:00,33.81,33.83,33.8,33.83,12200.0,19.0672,19.0785,19.0616,19.0785,12200.0
2014-02-10 13:05:00,33.83,33.85,33.82,33.85,13400.0,19.0785,19.0898,19.0729,19.0898,13400.0
2014-02-10 13:10:00,33.85,33.87,33.84,33.84,26300.0,19.0898,19.1011,19.0842,19.0842,26300.0
2014-02-10 13:15:00,33.84,33.9,33.84,33.89,25400.0,19.0842,19.118,19.0842,19.1124,25400.0
2014-02-10 13:20:00,33.89,33.92,33.89,33.92,18900.0,19.1124,19.1293,19.1124,19.1293,18900.0
2014-02-10 13:25:00,33.91,33.92,33.9,33.91,18500.0,19.1236,19.1293,19.118,19.1236,18500.0
2014-02-10 13:30:00,33.91,33.91,33.89,33.9,21500.0,19.1236,19.1236,19.1124,19.118,21500.0
2014-02-10 13:35:00,33.9,33.92,33.87,33.9,38100.0,19.118,19.1293,19.1011,19.118,38100.0
2014-02-10 13:40:00,33.9,33.9,33.87,33.88,21800.0,19.118,19.118,19.1011,19.1067,21800.0
2014-02-10 13:45:00,33.89,33.9,33.88,33.89,17600.0,19.1124,19.118,19.1067,19.1124,17600.0
2014-02-10 13:50:00,33.89,33.91,33.88,33.9,46100.0,19.1124,19.1236,19.1067,19.118,46100.0
2014-02-10 13:55:00,33.91,33.92,33.88,33.9,33800.0,19.1236,19.1293,19.1067,19.118,33800.0
2014-02-10 14:00:00,33.9,33.9,33.88,33.9,23900.0,19.118,19.118,19.1067,19.118,23900.0
2014-02-10 14:05:00,33.9,33.91,33.89,33.89,19900.0,19.118,19.1236,19.1124,19.1124,19900.0
2014-02-10 14:10:00,33.89,33.89,33.87,33.88,34300.0,19.1124,19.1124,19.1011,19.1067,34300.0
2014-02-10 14:15:00,33.87,33.88,33.87,33.87,11000.0,19.1011,19.1067,19.1011,19.1011,11000.0
2014-02-10 14:20:00,33.87,33.89,33.85,33.86,28400.0,19.1011,19.1124,19.0898,19.0954,28400.0
2014-02-10 14:25:00,33.86,33.87,33.84,33.84,29800.0,19.0954,19.1011,19.0842,19.0842,29800.0
2014-02-10 14:30:00,33.85,33.89,33.84,33.89,48500.0,19.0898,19.1124,19.0842,19.1124,48500.0
2014-02-10 14:35:00,33.88,33.88,33.86,33.87,29100.0,19.1067,19.1067,19.0954,19.1011,29100.0
2014-02-10 14:40:00,33.88,33.88,33.84,33.87,37400.0,19.1067,19.1067,19.0842,19.1011,37400.0
2014-02-10 14:45:00,33.87,33.89,33.86,33.87,36000.0,19.1011,19.1124,19.0954,19.1011,36000.0
2014-02-10 14:50:00,33.88,33.89,33.86,33.88,36500.0,19.1067,19.1124,19.0954,19.1067,36500.0
2014-02-10 14:55:00,33.88,33.89,33.86,33.86,43600.0,19.1067,19.1124,19.0954,19.0954,43600.0
2014-02-10 15:00:00,33.86,33.87,33.82,33.82,50100.0,19.0954,19.1011,19.0729,19.0729,50100.0
2014-02-10 15:05:00,33.82,33.83,33.82,33.82,30800.0,19.0729,19.0785,19.0729,19.0729,30800.0
2014-02-10 15:10:00,33.83,33.83,33.8,33.8,24300.0,19.0785,19.0785,19.0616,19.0616,24300.0
2014-02-10 15:15:00,33.8,33.82,33.79,33.8,70100.0,19.0616,19.0729,19.056,19.0616,70100.0
2014-02-10 15:20:00,33.81,33.81,33.78,33.79,34900.0,19.0672,19.0672,19.0503,19.056,34900.0
2014-02-10 15:25:00,33.79,33.83,33.78,33.81,42400.0,19.056,19.0785,19.0503,19.0672,42400.0
2014-02-10 15:30:00,33.81,33.84,33.8,33.84,44700.0,19.0672,19.0842,19.0616,19.0842,44700.0
2014-02-10 15:35:00,33.83,33.87,33.83,33.86,58200.0,19.0785,19.1011,19.0785,19.0954,58200.0
2014-02-10 15:40:00,33.86,33.87,33.82,33.83,60600.0,19.0954,19.1011,19.0729,19.0785,60600.0
2014-02-10 15:45:00,33.83,33.85,33.79,33.85,120600.0,19.0785,19.0898,19.056,19.0898,120600.0
2014-02-10 15:50:00,33.85,33.85,33.81,33.82,73900.0,19.0898,19.0898,19.0672,19.0729,73900.0
2014-02-10 15:55:00,33.82,33.86,33.79,33.8,330300.0,19.0729,19.0954,19.056,19.0616,330300.0
2014-02-11 09:30:00,33.91,34.03,33.89,34.0,128200.0,19.1236,19.1913,19.1124,19.1744,128200.0
2014-02-11 09:35:00,34.0,34.02,33.95,34.0,109600.0,19.1744,19.1857,19.1462,19.1744,109600.0
2014-02-11 09:40:00,33.99,34.01,33.91,33.93,59100.0,19.1688,19.18,19.1236,19.1349,59100.0
2014-02-11 09:45:00,33.92,33.98,33.91,33.92,54600.0,19.1293,19.1631,19.1236,19.1293,54600.0
2014-02-11 09:50:00,33.92,33.93,33.86,33.89,43500.0,19.1293,19.1349,19.0954,19.1124,43500.0
2014-02-11 09:55:00,33.9,33.94,33.89,33.9,35000.0,19.118,19.1406,19.1124,19.118,35000.0
2014-02-11 10:00:00,33.9,33.94,33.87,33.9,97400.0,19.118,19.1406,19.1011,19.118,97400.0
2014-02-11 10:05:00,33.89,33.96,33.88,33.92,84400.0,19.1124,19.1518,19.1067,19.1293,84400.0
2014-02-11 10:10:00,33.92,33.95,33.87,33.94,84100.0,19.1293,19.1462,19.1011,19.1406,84100.0
2014-02-11 10:15:00,33.93,33.93,33.88,33.89,41800.0,19.1349,19.1349,19.1067,19.1124,41800.0
2014-02-11 10:20:00,33.89,33.91,33.85,33.89,58600.0,19.1124,19.1236,19.0898,19.1124,58600.0
2014-02-11 10:25:00,33.89,33.91,33.88,33.9,86000.0,19.1124,19.1236,19.1067,19.118,86000.0
2014-02-11 10:30:00,33.9,33.91,33.88,33.89,67400.0,19.118,19.1236,19.1067,19.1124,67400.0
2014-02-11 10:35:00,33.9,33.92,33.89,33.89,99900.0,19.118,19.1293,19.1124,19.1124,99900.0
2014-02-11 10:40:00,33.9,33.93,33.89,33.91,64000.0,19.118,19.1349,19.1124,19.1236,64000.0
2014-02-11 10:45:00,33.91,33.95,33.91,33.95,35800.0,19.1236,19.1462,19.1236,19.1462,35800.0
2014-02-11 10:50:00,33.95,33.96,33.92,33.93,70700.0,19.1462,19.1518,19.1293,19.1349,70700.0
2014-02-11 10:55:00,33.93,33.95,33.91,33.94,34800.0,19.1349,19.1462,19.1236,19.1406,34800.0
2014-02-11 11:00:00,33.93,33.98,33.93,33.95,93000.0,19.1349,19.1631,19.1349,19.1462,93000.0
2014-02-11 11:05:00,33.94,33.95,33.91,33.92,51500.0,19.1406,19.1462,19.1236,19.1293,51500.0
2014-02-11 11:10:00,33.93,33.96,33.92,33.96,28400.0,19.1349,19.1518,19.1293,19.1518,28400.0
2014-02-11 11:15:00,33.96,34.02,33.96,34.02,72900.0,19.1518,19.1857,19.1518,19.1857,72900.0
2014-02-11 11:20:00,34.02,34.07,34.01,34.04,60500.0,19.1857,19.2139,19.18,19.197,60500.0
2014-02-11 11:25:00,34.05,34.05,33.99,34.0,79400.0,19.2026,19.2026,19.1688,19.1744,79400.0
2014-02-11 11:30:00,34.01,34.01,33.97,33.99,235800.0,19.18,19.18,19.1575,19.1688,235800.0
2014-02-11 11:35:00,33.99,34.02,33.97,34.0,129600.0,19.1688,19.1857,19.1575,19.1744,129600.0
2014-02-11 11:40:00,34.0,34.03,34.0,34.02,80800.0,19.1744,19.1913,19.1744,19.1857,80800.0
2014-02-11 11:45:00,34.02,34.04,34.0,34.0,60100.0,19.1857,19.197,19.1744,19.1744,60100.0
2014-02-11 11:50:00,34.0,34.03,33.99,34.03,33800.0,19.1744,19.1913,19.1688,19.1913,33800.0
2014-02-11 11:55:00,34.03,34.04,34.02,34.03,51600.0,19.1913,19.197,19.1857,19.1913,51600.0
2014-02-11 12:00:00,34.03,34.05,34.02,34.02,29800.0,19.1913,19.2026,19.1857,19.1857,29800.0
2014-02-11 12:05:00,34.02,34.04,34.0,34.0,35600.0,19.1857,19.197,19.1744,19.1744,35600.0
2014-02-11 12:10:00,34.01,34.01,33.97,33.98,16300.0,19.18,19.18,19.1575,19.1631,16300.0
2014-02-11 12:15:00,33.98,33.99,33.97,33.97,19000.0,19.1631,19.1688,19.1575,19.1575,19000.0
2014-02-11 12:20:00,33.97,34.0,33.97,33.97,36800.0,19.1575,19.1744,19.1575,19.1575,36800.0
2014-02-11 12:25:00,33.98,33.99,33.95,33.95,30900.0,19.1631,19.1688,19.1462,19.1462,30900.0
2014-02-11 12:30:00,33.96,33.98,33.95,33.96,14900.0,19.1518,19.1631,19.1462,19.1518,14900.0
2014-02-11 12:35:00,33.96,33.97,33.95,33.97,28400.0,19.1518,19.1575,19.1462,19.1575,28400.0
2014-02-11 12:40:00,33.96,33.97,33.95,33.97,18500.0,19.1518,19.1575,19.1462,19.1575,18500.0
2014-02-11 12:45:00,33.97,33.98,33.95,33.97,25000.0,19.1575,19.1631,19.1462,19.1575,25000.0
2014-02-11 12:50:00,33.97,33.97,33.92,33.92,20100.0,19.1575,19.1575,19.1293,19.1293,20100.0
2014-02-11 12:55:00,33.93,33.93,33.92,33.92,14300.0,19.1349,19.1349,19.1293,19.1293,14300.0
2014-02-11 13:00:00,33.92,33.94,33.91,33.94,38300.0,19.1293,19.1406,19.1236,19.1406,38300.0
2014-02-11 13:05:00,33.94,33.96,33.93,33.96,84700.0,19.1406,19.1518,19.1349,19.1518,84700.0
2014-02-11 13:10:00,33.96,33.96,33.93,33.95,80000.0,19.1518,19.1518,19.1349,19.1462,80000.0
2014-02-11 13:15:00,33.94,33.95,33.92,33.92,25900.0,19.1406,19.1462,19.1293,19.1293,25900.0
2014-02-11 13:20:00,33.93,33.95,33.92,33.94,31700.0,19.1349,19.1462,19.1293,19.1406,31700.0
2014-02-11 13:25:00,33.94,33.95,33.94,33.95,18900.0,19.1406,19.1462,19.1406,19.1462,18900.0
2014-02-11 13:30:00,33.94,33.95,33.93,33.93,47500.0,19.1406,19.1462,19.1349,19.1349,47500.0
2014-02-11 13:35:00,33.94,33.94,33.93,33.94,27100.0,19.1406,19.1406,19.1349,19.1406,27100.0
2014-02-11 13:40:00,33.94,33.94,33.91,33.91,41700.0,19.1406,19.1406,19.1236,19.1236,41700.0
2014-02-11 13:45:00,33.92,33.93,33.9,33.92,64100.0,19.1293,19.1349,19.118,19.1293,64100.0
2014-02-11 13:50:00,33.92,33.92,33.89,33.9,42800.0,19.1293,19.1293,19.1124,19.118,42800.0
2014-02-11 13:55:00,33.91,33.91,33.88,33.88,17400.0,19.1236,19.1236,19.1067,19.1067,17400.0
2014-02-11 14:00:00,33.89,33.91,33.87,33.87,66400.0,19.1124,19.1236,19.1011,19.1011,66400.0
2014-02-11 14:05:00,33.87,33.89,33.85,33.87,86800.0,19.1011,19.1124,19.0898,19.1011,86800.0
2014-02-11 14:10:00,33.87,33.87,33.86,33.87,25900.0,19.1011,19.1011,19.0954,19.1011,25900.0
2014-02-11 14:15:00,33.87,33.88,33.86,33.88,66900.0,19.1011,19.1067,19.0954,19.1067,66900.0
2014-02-11 14:20:00,33.88,33.95,33.87,33.95,176200.0,19.1067,19.1462,19.1011,19.1462,176200.0
2014-02-11 14:25:00,33.95,33.98,33.95,33.97,101700.0,19.1462,19.1631,19.1462,19.1575,101700.0
2014-02-11 14:30:00,33.96,33.99,33.96,33.99,23700.0,19.1518,19.1688,19.1518,19.1688,23700.0
2014-02-11 14:35:00,33.99,34.05,33.98,34.03,150300.0,19.1688,19.2026,19.1631,19.1913,150300.0
2014-02-11 14:40:00,34.03,34.05,34.0,34.02,68300.0,19.1913,19.2026,19.1744,19.1857,68300.0
2014-02-11 14:45:00,34.02,34.05,34.01,34.03,79400.0,19.1857,19.2026,19.18,19.1913,79400.0
2014-02-11 14:50:00,34.02,34.05,34.02,34.05,41700.0,19.1857,19.2026,19.1857,19.2026,41700.0
2014-02-11 14:55:00,34.05,34.05,34.02,34.04,106000.0,19.2026,19.2026,19.1857,19.197,106000.0
2014-02-11 15:00:00,34.04,34.05,34.03,34.05,151200.0,19.197,19.2026,19.1913,19.2026,151200.0
2014-02-11 15:05:00,34.05,34.06,34.02,34.04,116400.0,19.2026,19.2082,19.1857,19.197,116400.0
2014-02-11 15:10:00,34.04,34.1,34.04,34.09,100200.0,19.197,19.2308,19.197,19.2252,100200.0
2014-02-11 15:15:00,34.08,34.1,34.08,34.09,74100.0,19.2195,19.2308,19.2195,19.2252,74100.0
2014-02-11 15:20:00,34.09,34.1,34.06,34.07,48600.0,19.2252,19.2308,19.2082,19.2139,48600.0
2014-02-11 15:25:00,34.07,34.07,34.03,34.03,44600.0,19.2139,19.2139,19.1913,19.1913,44600.0
2014-02-11 15:30:00,34.03,34.05,34.02,34.04,175700.0,19.1913,19.2026,19.1857,19.197,175700.0
2014-02-11 15:35:00,34.04,34.05,34.04,34.04,39100.0,19.197,19.2026,19.197,19.197,39100.0
2014-02-11 15:40:00,34.04,34.06,34.01,34.05,106400.0,19.197,19.2082,19.18,19.2026,106400.0
2014-02-11 15:45:00,34.05,34.05,33.98,33.98,109500.0,19.2026,19.2026,19.1631,19.1631,109500.0
2014-02-11 15:50:00,33.98,33.98,33.9,33.91,310000.0,19.1631,19.1631,19.118,19.1236,310000.0
2014-02-11 15:55:00,33.91,33.96,33.9,33.94,436200.0,19.1236,19.1518,19.118,19.1406,436200.0
2014-02-12 09:30:00,33.95,34.08,33.91,34.07,120600.0,19.1462,19.2195,19.1236,19.2139,120600.0
2014-02-12 09:35:00,34.09,34.14,34.08,34.11,54600.0,19.2252,19.2533,19.2195,19.2364,54600.0
2014-02-12 09:40:00,34.1,34.11,34.06,34.08,77000.0,19.2308,19.2364,19.2082,19.2195,77000.0
2014-02-12 09:45:00,34.09,34.12,34.09,34.09,64300.0,19.2252,19.2421,19.2252,19.2252,64300.0
2014-02-12 09:50:00,34.09,34.11,34.08,34.11,41900.0,19.2252,19.2364,19.2195,19.2364,41900.0
2014-02-12 09:55:00,34.11,34.11,34.05,34.08,48600.0,19.2364,19.2364,19.2026,19.2195,48600.0
2014-02-12 10:00:00,34.09,34.1,34.0,34.01,64600.0,19.2252,19.2308,19.1744,19.18,64600.0
2014-02-12 10:05:00,34.01,34.01,33.97,33.98,53500.0,19.18,19.18,19.1575,19.1631,53500.0
2014-02-12 10:10:00,33.98,33.98,33.91,33.93,60200.0,19.1631,19.1631,19.1236,19.1349,60200.0
2014-02-12 10:15:00,33.93,33.96,33.9,33.9,43000.0,19.1349,19.1518,19.118,19.118,43000.0
2014-02-12 10:20:00,33.91,33.91,33.87,33.88,38100.0,19.1236,19.1236,19.1011,19.1067,38100.0
2014-02-12 10:25:00,33.89,33.89,33.84,33.84,52800.0,19.1124,19.1124,19.0842,19.0842,52800.0
2014-02-12 10:30:00,33.84,33.86,33.83,33.86,26700.0,19.0842,19.0954,19.0785,19.0954,26700.0
2014-02-12 10:35:00,33.86,33.91,33.82,33.91,46900.0,19.0954,19.1236,19.0729,19.1236,46900.0
2014-02-12 10:40:00,33.9,33.93,33.88,33.89,28000.0,19.118,19.1349,19.1067,19.1124,28000.0
2014-02-12 10:45:00,33.89,33.9,33.86,33.87,38800.0,19.1124,19.118,19.0954,19.1011,38800.0
2014-02-12 10:50:00,33.87,33.87,33.84,33.86,21200.0,19.1011,19.1011,19.0842,19.0954,21200.0
2014-02-12 10:55:00,33.86,33.87,33.82,33.83,41200.0,19.0954,19.1011,19.0729,19.0785,41200.0
2014-02-12 11:00:00,33.82,33.83,33.82,33.83,45300.0,19.0729,19.0785,19.0729,19.0785,45300.0
2014-02-12 11:05:00,33.83,33.83,33.77,33.79,88500.0,19.0785,19.0785,19.0447,19.056,88500.0
2014-02-12 11:10:00,33.8,33.84,33.8,33.84,24100.0,19.0616,19.0842,19.0616,19.0842,24100.0
2014-02-12 11:15:00,33.84,33.84,33.78,33.78,53300.0,19.0842,19.0842,19.0503,19.0503,53300.0
2014-02-12 11:20:00,33.78,33.79,33.73,33.73,122200.0,19.0503,19.056,19.0221,19.0221,122200.0
2014-02-12 11:25:00,33.73,33.76,33.73,33.75,63600.0,19.0221,19.039,19.0221,19.0334,63600.0
2014-02-12 11:30:00,33.75,33.78,33.74,33.75,67000.0,19.0334,19.0503,19.0278,19.0334,67000.0
2014-02-12 11:35:00,33.74,33.75,33.74,33.74,53000.0,19.0278,19.0334,19.0278,19.0278,53000.0
2014-02-12 11:40:00,33.75,33.78,33.75,33.75,36700.0,19.0334,19.0503,19.0334,19.0334,36700.0
2014-02-12 11:45:00,33.76,33.76,33.71,33.75,51300.0,19.039,19.039,19.0108,19.0334,51300.0
2014-02-12 11:50:00,33.74,33.75,33.73,33.75,34900.0,19.0278,19.0334,19.0221,19.0334,34900.0
2014-02-12 11:55:00,33.75,33.75,33.74,33.75,30800.0,19.0334,19.0334,19.0278,19.0334,30800.0
2014-02-12 12:00:00,33.75,33.77,33.73,33.77,39900.0,19.0334,19.0447,19.0221,19.0447,39900.0
2014-02-12 12:05:00,33.77,33.83,33.77,33.82,109100.0,19.0447,19.0785,19.0447,19.0729,109100.0
2014-02-12 12:10:00,33.82,33.82,33.79,33.81,49500.0,19.0729,19.0729,19.056,19.0672,49500.0
2014-02-12 12:15:00,33.81,33.85,33.8,33.85,35200.0,19.0672,19.0898,19.0616,19.0898,35200.0
2014-02-12 12:20:00,33.84,33.85,33.83,33.84,30700.0,19.0842,19.0898,19.0785,19.0842,30700.0
2014-02-12 12:25:00,33.84,33.85,33.83,33.84,24800.0,19.0842,19.0898,19.0785,19.0842,24800.0
2014-02-12 12:30:00,33.86,33.86,33.85,33.85,14900.0,19.0954,19.0954,19.0898,19.0898,14900.0
2014-02-12 12:35:00,33.85,33.87,33.84,33.85,36600.0,19.0898,19.1011,19.0842,19.0898,36600.0
2014-02-12 12:40:00,33.85,33.88,33.85,33.87,20400.0,19.0898,19.1067,19.0898,19.1011,20400.0
2014-02-12 12:45:00,33.88,33.88,33.84,33.85,35700.0,19.1067,19.1067,19.0842,19.0898,35700.0
2014-02-12 12:50:00,33.84,33.9,33.84,33.9,21900.0,19.0842,19.118,19.0842,19.118,21900.0
2014-02-12 12:55:00,33.89,33.91,33.87,33.88,29200.0,19.1124,19.1236,19.1011,19.1067,29200.0
2014-02-12 13:00:00,33.88,33.91,33.88,33.9,20800.0,19.1067,19.1236,19.1067,19.118,20800.0
2014-02-12 13:05:00,33.9,33.92,33.9,33.92,26700.0,19.118,19.1293,19.118,19.1293,26700.0
2014-02-12 13:10:00,33.92,33.92,33.89,33.89,42500.0,19.1293,19.1293,19.1124,19.1124,42500.0
2014-02-12 13:15:00,33.9,33.91,33.89,33.9,40800.0,19.118,19.1236,19.1124,19.118,40800.0
2014-02-12 13:20:00,33.91,33.91,33.89,33.9,42800.0,19.1236,19.1236,19.1124,19.118,42800.0
2014-02-12 13:25:00,33.91,33.91,33.89,33.9,30400.0,19.1236,19.1236,19.1124,19.118,30400.0
2014-02-12 13:30:00,33.89,33.92,33.89,33.91,26100.0,19.1124,19.1293,19.1124,19.1236,26100.0
2014-02-12 13:35:00,33.92,33.92,33.91,33.91,12500.0,19.1293,19.1293,19.1236,19.1236,12500.0
2014-02-12 13:40:00,33.91,33.92,33.89,33.9,23600.0,19.1236,19.1293,19.1124,19.118,23600.0
2014-02-12 13:45:00,33.91,33.91,33.89,33.9,24500.0,19.1236,19.1236,19.1124,19.118,24500.0
2014-02-12 13:50:00,33.89,33.91,33.89,33.9,22200.0,19.1124,19.1236,19.1124,19.118,22200.0
2014-02-12 13:55:00,33.9,33.9,33.88,33.89,18400.0,19.118,19.118,19.1067,19.1124,18400.0
2014-02-12 14:00:00,33.9,33.9,33.87,33.89,17200.0,19.118,19.118,19.1011,19.1124,17200.0
2014-02-12 14:05:00,33.89,33.9,33.86,33.86,20200.0,19.1124,19.118,19.0954,19.0954,20200.0
2014-02-12 14:10:00,33.87,33.9,33.86,33.87,45100.0,19.1011,19.118,19.0954,19.1011,45100.0
2014-02-12 14:15:00,33.87,33.88,33.86,33.86,35600.0,19.1011,19.1067,19.0954,19.0954,35600.0
2014-02-12 14:20:00,33.87,33.88,33.84,33.87,52700.0,19.1011,19.1067,19.0842,19.1011,52700.0
2014-02-12 14:25:00,33.87,33.9,33.87,33.89,32600.0,19.1011,19.118,19.1011,19.1124,32600.0
2014-02-12 14:30:00,33.9,33.9,33.85,33.88,30500.0,19.118,19.118,19.0898,19.1067,30500.0
2014-02-12 14:35:00,33.88,33.88,33.85,33.87,28100.0,19.1067,19.1067,19.0898,19.1011,28100.0
2014-02-12 14:40:00,33.87,33.88,33.87,33.88,7300.0,19.1011,19.1067,19.1011,19.1067,7300.0
2014-02-12 14:45:00,33.87,33.88,33.85,33.85,36200.0,19.1011,19.1067,19.0898,19.0898,36200.0
2014-02-12 14:50:00,33.85,33.87,33.84,33.87,54800.0,19.0898,19.1011,19.0842,19.1011,54800.0
2014-02-12 14:55:00,33.87,33.87,33.85,33.86,42800.0,19.1011,19.1011,19.0898,19.0954,42800.0
2014-02-12 15:00:00,33.85,33.86,33.85,33.85,5900.0,19.0898,19.0954,19.0898,19.0898,5900.0
2014-02-12 15:05:00,33.86,33.86,33.84,33.85,43200.0,19.0954,19.0954,19.0842,19.0898,43200.0
2014-02-12 15:10:00,33.84,33.85,33.8,33.83,61000.0,19.0842,19.0898,19.0616,19.0785,61000.0
2014-02-12 15:15:00,33.83,33.85,33.82,33.84,43800.0,19.0785,19.0898,19.0729,19.0842,43800.0
2014-02-12 15:20:00,33.84,33.85,33.83,33.84,41800.0,19.0842,19.0898,19.0785,19.0842,41800.0
2014-02-12 15:25:00,33.84,33.85,33.83,33.85,19800.0,19.0842,19.0898,19.0785,19.0898,19800.0
2014-02-12 15:30:00,33.85,33.86,33.84,33.84,53600.0,19.0898,19.0954,19.0842,19.0842,53600.0
2014-02-12 15:35:00,33.84,33.85,33.82,33.84,43800.0,19.0842,19.0898,19.0729,19.0842,43800.0
2014-02-12 15:40:00,33.84,33.85,33.81,33.84,102300.0,19.0842,19.0898,19.0672,19.0842,102300.0
2014-02-12 15:45:00,33.84,33.85,33.84,33.84,62500.0,19.0842,19.0898,19.0842,19.0842,62500.0
2014-02-12 15:50:00,33.84,33.85,33.81,33.84,252800.0,19.0842,19.0898,19.0672,19.0842,252800.0
2014-02-12 15:55:00,33.84,33.86,33.83,33.83,202100.0,19.0842,19.0954,19.0785,19.0785,202100.0
2014-02-13 09:30:00,33.74,33.83,33.72,33.72,64000.0,19.0278,19.0785,19.0165,19.0165,64000.0
2014-02-13 09:35:00,33.73,33.8,33.73,33.8,36200.0,19.0221,19.0616,19.0221,19.0616,36200.0
2014-02-13 09:40:00,33.8,33.81,33.75,33.77,31800.0,19.0616,19.0672,19.0334,19.0447,31800.0
2014-02-13 09:45:00,33.78,33.79,33.74,33.75,31800.0,19.0503,19.056,19.0278,19.0334,31800.0
2014-02-13 09:50:00,33.75,33.8,33.75,33.8,63500.0,19.0334,19.0616,19.0334,19.0616,63500.0
2014-02-13 09:55:00,33.8,33.8,33.79,33.8,22000.0,19.0616,19.0616,19.056,19.0616,22000.0
2014-02-13 10:00:00,33.8,33.8,33.78,33.8,43600.0,19.0616,19.0616,19.0503,19.0616,43600.0
2014-02-13 10:05:00,33.8,33.83,33.79,33.81,134700.0,19.0616,19.0785,19.056,19.0672,134700.0
2014-02-13 10:10:00,33.81,33.86,33.8,33.86,79800.0,19.0672,19.0954,19.0616,19.0954,79800.0
2014-02-13 10:15:00,33.87,33.93,33.86,33.9,59300.0,19.1011,19.1349,19.0954,19.118,59300.0
2014-02-13 10:20:00,33.9,33.9,33.84,33.87,29500.0,19.118,19.118,19.0842,19.1011,29500.0
2014-02-13 10:25:00,33.87,33.89,33.87,33.87,23700.0,19.1011,19.1124,19.1011,19.1011,23700.0
2014-02-13 10:30:00,33.88,33.88,33.86,33.86,19800.0,19.1067,19.1067,19.0954,19.0954,19800.0
2014-02-13 10:35:00,33.87,33.87,33.81,33.82,26700.0,19.1011,19.1011,19.0672,19.0729,26700.0
2014-02-13 10:40:00,33.82,33.83,33.81,33.81,19400.0,19.0729,19.0785,19.0672,19.0672,19400.0
2014-02-13 10:45:00,33.82,33.82,33.79,33.8,37300.0,19.0729,19.0729,19.056,19.0616,37300.0
2014-02-13 10:50:00,33.8,33.84,33.79,33.83,64000.0,19.0616,19.0842,19.056,19.0785,64000.0
2014-02-13 10:55:00,33.82,33.83,33.79,33.82,40700.0,19.0729,19.0785,19.056,19.0729,40700.0
2014-02-13 11:00:00,33.81,33.82,33.79,33.8,70100.0,19.0672,19.0729,19.056,19.0616,70100.0
2014-02-13 11:05:00,33.8,33.81,33.78,33.8,56600.0,19.0616,19.0672,19.0503,19.0616,56600.0
2014-02-13 11:10:00,33.81,33.82,33.79,33.8,83900.0,19.0672,19.0729,19.056,19.0616,83900.0
2014-02-13 11:15:00,33.79,33.8,33.78,33.79,93500.0,19.056,19.0616,19.0503,19.056,93500.0
2014-02-13 11:20:00,33.79,33.8,33.78,33.79,58400.0,19.056,19.0616,19.0503,19.056,58400.0
2014-02-13 11:25:00,33.8,33.8,33.77,33.79,40900.0,19.0616,19.0616,19.0447,19.056,40900.0
2014-02-13 11:30:00,33.77,33.78,33.71,33.72,108900.0,19.0447,19.0503,19.0108,19.0165,108900.0
2014-02-13 11:35:00,33.73,33.73,33.7,33.7,39200.0,19.0221,19.0221,19.0052,19.0052,39200.0
2014-02-13 11:40:00,33.7,33.71,33.65,33.66,71000.0,19.0052,19.0108,18.977,18.9827,71000.0
2014-02-13 11:45:00,33.66,33.7,33.66,33.7,60300.0,18.9827,19.0052,18.9827,19.0052,60300.0
2014-02-13 11:50:00,33.7,33.72,33.66,33.66,87000.0,19.0052,19.0165,18.9827,18.9827,87000.0
2014-02-13 11:55:00,33.66,33.67,33.63,33.63,31100.0,18.9827,18.9883,18.9657,18.9657,31100.0
2014-02-13 12:00:00,33.64,33.67,33.58,33.67,74200.0,18.9714,18.9883,18.9375,18.9883,74200.0
2014-02-13 12:05:00,33.68,33.71,33.67,33.71,61000.0,18.9939,19.0108,18.9883,19.0108,61000.0
2014-02-13 12:10:00,33.7,33.73,33.69,33.69,47700.0,19.0052,19.0221,18.9996,18.9996,47700.0
2014-02-13 12:15:00,33.7,33.71,33.68,33.68,22300.0,19.0052,19.0108,18.9939,18.9939,22300.0
2014-02-13 12:20:00,33.69,33.7,33.69,33.7,112700.0,18.9996,19.0052,18.9996,19.0052,112700.0
2014-02-13 12:25:00,33.69,33.71,33.68,33.69,49100.0,18.9996,19.0108,18.9939,18.9996,49100.0
2014-02-13 12:30:00,33.69,33.71,33.68,33.7,63400.0,18.9996,19.0108,18.9939,19.0052,63400.0
2014-02-13 12:35:00,33.7,33.76,33.7,33.76,47300.0,19.0052,19.039,19.0052,19.039,47300.0
2014-02-13 12:40:00,33.76,33.76,33.72,33.72,98600.0,19.039,19.039,19.0165,19.0165,98600.0
2014-02-13 12:45:00,33.73,33.73,33.72,33.73,44800.0,19.0221,19.0221,19.0165,19.0221,44800.0
2014-02-13 12:50:00,33.73,33.75,33.73,33.75,12800.0,19.0221,19.0334,19.0221,19.0334,12800.0
2014-02-13 12:55:00,33.75,33.75,33.7,33.72,49000.0,19.0334,19.0334,19.0052,19.0165,49000.0
2014-02-13 13:00:00,33.72,33.72,33.69,33.71,52900.0,19.0165,19.0165,18.9996,19.0108,52900.0
2014-02-13 13:05:00,33.71,33.71,33.69,33.71,174000.0,19.0108,19.0108,18.9996,19.0108,174000.0
2014-02-13 13:10:00,33.7,33.71,33.69,33.7,89500.0,19.0052,19.0108,18.9996,19.0052,89500.0
2014-02-13 13:15:00,33.7,33.7,33.68,33.69,85700.0,19.0052,19.0052,18.9939,18.9996,85700.0
2014-02-13 13:20:00,33.7,33.7,33.69,33.7,23600.0,19.0052,19.0052,18.9996,19.0052,23600.0
2014-02-13 13:25:00,33.7,33.7,33.66,33.66,41100.0,19.0052,19.0052,18.9827,18.9827,41100.0
2014-02-13 13:30:00,33.66,33.7,33.64,33.7,51300.0,18.9827,19.0052,18.9714,19.0052,51300.0
2014-02-13 13:35:00,33.7,33.7,33.69,33.7,23000.0,19.0052,19.0052,18.9996,19.0052,23000.0
2014-02-13 13:40:00,33.7,33.7,33.67,33.69,45600.0,19.0052,19.0052,18.9883,18.9996,45600.0
2014-02-13 13:45:00,33.68,33.69,33.67,33.69,34100.0,18.9939,18.9996,18.9883,18.9996,34100.0
2014-02-13 13:50:00,33.69,33.69,33.66,33.67,41200.0,18.9996,18.9996,18.9827,18.9883,41200.0
2014-02-13 13:55:00,33.66,33.68,33.64,33.66,306500.0,18.9827,18.9939,18.9714,18.9827,306500.0
2014-02-13 14:00:00,33.66,33.68,33.66,33.68,33000.0,18.9827,18.9939,18.9827,18.9939,33000.0
2014-02-13 14:05:00,33.68,33.7,33.67,33.7,34400.0,18.9939,19.0052,18.9883,19.0052,34400.0
2014-02-13 14:10:00,33.69,33.7,33.66,33.66,56300.0,18.9996,19.0052,18.9827,18.9827,56300.0
2014-02-13 14:15:00,33.66,33.67,33.66,33.67,19500.0,18.9827,18.9883,18.9827,18.9883,19500.0
2014-02-13 14:20:00,33.67,33.68,33.65,33.66,34000.0,18.9883,18.9939,18.977,18.9827,34000.0
2014-02-13 14:25:00,33.66,33.67,33.61,33.63,41600.0,18.9827,18.9883,18.9545,18.9657,41600.0
2014-02-13 14:30:00,33.64,33.64,33.61,33.62,41300.0,18.9714,18.9714,18.9545,18.9601,41300.0
2014-02-13 14:35:00,33.62,33.63,33.61,33.62,62400.0,18.9601,18.9657,18.9545,18.9601,62400.0
2014-02-13 14:40:00,33.61,33.62,33.56,33.6,90200.0,18.9545,18.9601,18.9263,18.9488,90200.0
2014-02-13 14:45:00,33.6,33.62,33.59,33.62,43000.0,18.9488,18.9601,18.9432,18.9601,43000.0
2014-02-13 14:50:00,33.62,33.62,33.58,33.59,58800.0,18.9601,18.9601,18.9375,18.9432,58800.0
2014-02-13 14:55:00,33.58,33.62,33.58,33.62,49100.0,18.9375,18.9601,18.9375,18.9601,49100.0
2014-02-13 15:00:00,33.61,33.63,33.6,33.62,54700.0,18.9545,18.9657,18.9488,18.9601,54700.0
2014-02-13 15:05:00,33.63,33.66,33.62,33.66,41500.0,18.9657,18.9827,18.9601,18.9827,41500.0
2014-02-13 15:10:00,33.65,33.66,33.62,33.63,47000.0,18.977,18.9827,18.9601,18.9657,47000.0
2014-02-13 15:15:00,33.63,33.67,33.63,33.67,33300.0,18.9657,18.9883,18.9657,18.9883,33300.0
2014-02-13 15:20:00,33.67,33.68,33.64,33.67,70500.0,18.9883,18.9939,18.9714,18.9883,70500.0
2014-02-13 15:25:00,33.67,33.67,33.64,33.65,42900.0,18.9883,18.9883,18.9714,18.977,42900.0
2014-02-13 15:30:00,33.65,33.66,33.63,33.65,188200.0,18.977,18.9827,18.9657,18.977,188200.0
2014-02-13 15:35:00,33.65,33.66,33.64,33.65,101900.0,18.977,18.9827,18.9714,18.977,101900.0
2014-02-13 15:40:00,33.65,33.65,33.62,33.65,106300.0,18.977,18.977,18.9601,18.977,106300.0
2014-02-13 15:45:00,33.65,33.65,33.62,33.64,189000.0,18.977,18.977,18.9601,18.9714,189000.0
2014-02-13 15:50:00,33.64,33.65,33.64,33.64,98100.0,18.9714,18.977,18.9714,18.9714,98100.0
2014-02-13 15:55:00,33.65,33.65,33.64,33.65,247200.0,18.977,18.977,18.9714,18.977,247200.0
2014-02-14 09:30:00,33.7,33.71,33.63,33.66,56000.0,19.0052,19.0108,18.9657,18.9827,56000.0
2014-02-14 09:35:00,33.67,33.68,33.59,33.59,32900.0,18.9883,18.9939,18.9432,18.9432,32900.0
2014-02-14 09:40:00,33.6,33.64,33.54,33.56,49700.0,18.9488,18.9714,18.915,18.9263,49700.0
2014-02-14 09:45:00,33.56,33.6,33.55,33.59,45200.0,18.9263,18.9488,18.9206,18.9432,45200.0
2014-02-14 09:50:00,33.67,33.68,33.54,33.59,89100.0,18.9883,18.9939,18.915,18.9432,89100.0
2014-02-14 09:55:00,33.6,33.68,33.59,33.67,29400.0,18.9488,18.9939,18.9432,18.9883,29400.0
2014-02-14 10:00:00,33.67,33.69,33.64,33.66,28300.0,18.9883,18.9996,18.9714,18.9827,28300.0
2014-02-14 10:05:00,33.67,33.67,33.63,33.65,27000.0,18.9883,18.9883,18.9657,18.977,27000.0
2014-02-14 10:10:00,33.65,33.7,33.64,33.64,44800.0,18.977,19.0052,18.9714,18.9714,44800.0
2014-02-14 10:15:00,33.65,33.69,33.62,33.68,216000.0,18.977,18.9996,18.9601,18.9939,216000.0
2014-02-14 10:20:00,33.68,33.79,33.68,33.74,111600.0,18.9939,19.056,18.9939,19.0278,111600.0
2014-02-14 10:25:00,33.74,33.79,33.72,33.79,68300.0,19.0278,19.056,19.0165,19.056,68300.0
2014-02-14 10:30:00,33.79,33.86,33.78,33.86,36800.0,19.056,19.0954,19.0503,19.0954,36800.0
2014-02-14 10:35:00,33.86,33.87,33.82,33.82,98000.0,19.0954,19.1011,19.0729,19.0729,98000.0
2014-02-14 10:40:00,33.82,33.85,33.81,33.81,35400.0,19.0729,19.0898,19.0672,19.0672,35400.0
2014-02-14 10:45:00,33.82,33.82,33.76,33.78,563000.0,19.0729,19.0729,19.039,19.0503,563000.0
2014-02-14 10:50:00,33.77,33.81,33.77,33.77,41900.0,19.0447,19.0672,19.0447,19.0447,41900.0
2014-02-14 10:55:00,33.77,33.81,33.76,33.78,41100.0,19.0447,19.0672,19.039,19.0503,41100.0
2014-02-14 11:00:00,33.78,33.8,33.76,33.76,35000.0,19.0503,19.0616,19.039,19.039,35000.0
2014-02-14 11:05:00,33.76,33.79,33.75,33.79,20800.0,19.039,19.056,19.0334,19.056,20800.0
2014-02-14 11:10:00,33.78,33.79,33.76,33.77,20300.0,19.0503,19.056,19.039,19.0447,20300.0
2014-02-14 11:15:00,33.77,33.78,33.72,33.72,17700.0,19.0447,19.0503,19.0165,19.0165,17700.0
2014-02-14 11:20:00,33.72,33.72,33.6,33.6,42100.0,19.0165,19.0165,18.9488,18.9488,42100.0
2014-02-14 11:25:00,33.61,33.67,33.6,33.66,27200.0,18.9545,18.9883,18.9488,18.9827,27200.0
2014-02-14 11:30:00,33.66,33.67,33.64,33.64,16000.0,18.9827,18.9883,18.9714,18.9714,16000.0
2014-02-14 11:35:00,33.65,33.66,33.62,33.62,24500.0,18.977,18.9827,18.9601,18.9601,24500.0
2014-02-14 11:40:00,33.63,33.65,33.63,33.64,38200.0,18.9657,18.977,18.9657,18.9714,38200.0
2014-02-14 11:45:00,33.64,33.65,33.64,33.64,15900.0,18.9714,18.977,18.9714,18.9714,15900.0
2014-02-14 11:50:00,33.65,33.67,33.64,33.65,33900.0,18.977,18.9883,18.9714,18.977,33900.0
2014-02-14 11:55:00,33.64,33.65,33.6,33.6,22900.0,18.9714,18.977,18.9488,18.9488,22900.0
2014-02-14 12:00:00,33.6,33.63,33.6,33.63,18000.0,18.9488,18.9657,18.9488,18.9657,18000.0
2014-02-14 12:05:00,33.63,33.64,33.62,33.63,13900.0,18.9657,18.9714,18.9601,18.9657,13900.0
2014-02-14 12:10:00,33.62,33.63,33.6,33.6,34900.0,18.9601,18.9657,18.9488,18.9488,34900.0
2014-02-14 12:15:00,33.59,33.6,33.58,33.59,35000.0,18.9432,18.9488,18.9375,18.9432,35000.0
2014-02-14 12:20:00,33.6,33.6,33.59,33.6,9400.0,18.9488,18.9488,18.9432,18.9488,9400.0
2014-02-14 12:25:00,33.6,33.61,33.59,33.6,17200.0,18.9488,18.9545,18.9432,18.9488,17200.0
2014-02-14 12:30:00,33.6,33.61,33.6,33.61,20900.0,18.9488,18.9545,18.9488,18.9545,20900.0
2014-02-14 12:35:00,33.61,33.61,33.6,33.61,19900.0,18.9545,18.9545,18.9488,18.9545,19900.0
2014-02-14 12:40:00,33.6,33.63,33.6,33.63,19500.0,18.9488,18.9657,18.9488,18.9657,19500.0
2014-02-14 12:45:00,33.63,33.63,33.56,33.56,50400.0,18.9657,18.9657,18.9263,18.9263,50400.0
2014-02-14 12:50:00,33.57,33.58,33.56,33.58,13500.0,18.9319,18.9375,18.9263,18.9375,13500.0
2014-02-14 12:55:00,33.57,33.62,33.57,33.62,35800.0,18.9319,18.9601,18.9319,18.9601,35800.0
2014-02-14 13:00:00,33.61,33.61,33.58,33.6,20100.0,18.9545,18.9545,18.9375,18.9488,20100.0
2014-02-14 13:05:00,33.6,33.67,33.59,33.64,71200.0,18.9488,18.9883,18.9432,18.9714,71200.0
2014-02-14 13:10:00,33.64,33.66,33.62,33.62,28900.0,18.9714,18.9827,18.9601,18.9601,28900.0
2014-02-14 13:15:00,33.61,33.67,33.61,33.66,31400.0,18.9545,18.9883,18.9545,18.9827,31400.0
2014-02-14 13:20:00,33.66,33.67,33.65,33.65,17200.0,18.9827,18.9883,18.977,18.977,17200.0
2014-02-14 13:25:00,33.66,33.68,33.65,33.68,15200.0,18.9827,18.9939,18.977,18.9939,15200.0
2014-02-14 13:30:00,33.69,33.71,33.69,33.71,17000.0,18.9996,19.0108,18.9996,19.0108,17000.0
2014-02-14 13:35:00,33.71,33.72,33.7,33.72,15400.0,19.0108,19.0165,19.0052,19.0165,15400.0
2014-02-14 13:40:00,33.72,33.74,33.71,33.73,39400.0,19.0165,19.0278,19.0108,19.0221,39400.0
2014-02-14 13:45:00,33.73,33.75,33.73,33.75,28900.0,19.0221,19.0334,19.0221,19.0334,28900.0
2014-02-14 13:50:00,33.74,33.75,33.73,33.75,32800.0,19.0278,19.0334,19.0221,19.0334,32800.0
2014-02-14 13:55:00,33.74,33.75,33.74,33.74,7600.0,19.0278,19.0334,19.0278,19.0278,7600.0
2014-02-14 14:00:00,33.75,33.75,33.73,33.73,15500.0,19.0334,19.0334,19.0221,19.0221,15500.0
2014-02-14 14:05:00,33.73,33.74,33.7,33.7,22900.0,19.0221,19.0278,19.0052,19.0052,22900.0
2014-02-14 14:10:00,33.71,33.71,33.65,33.66,46800.0,19.0108,19.0108,18.977,18.9827,46800.0
2014-02-14 14:15:00,33.66,33.67,33.63,33.65,69200.0,18.9827,18.9883,18.9657,18.977,69200.0
2014-02-14 14:20:00,33.65,33.68,33.65,33.67,19100.0,18.977,18.9939,18.977,18.9883,19100.0
2014-02-14 14:25:00,33.67,33.68,33.67,33.68,10300.0,18.9883,18.9939,18.9883,18.9939,10300.0
2014-02-14 14:30:00,33.68,33.69,33.68,33.68,23500.0,18.9939,18.9996,18.9939,18.9939,23500.0
2014-02-14 14:35:00,33.69,33.7,33.68,33.7,20100.0,18.9996,19.0052,18.9939,19.0052,20100.0
2014-02-14 14:40:00,33.7,33.73,33.69,33.73,35500.0,19.0052,19.0221,18.9996,19.0221,35500.0
2014-02-14 14:45:00,33.72,33.73,33.71,33.72,17900.0,19.0165,19.0221,19.0108,19.0165,17900.0
2014-02-14 14:50:00,33.72,33.74,33.71,33.73,14900.0,19.0165,19.0278,19.0108,19.0221,14900.0
2014-02-14 14:55:00,33.73,33.75,33.73,33.73,45700.0,19.0221,19.0334,19.0221,19.0221,45700.0
2014-02-14 15:00:00,33.73,33.75,33.72,33.75,23600.0,19.0221,19.0334,19.0165,19.0334,23600.0
2014-02-14 15:05:00,33.74,33.75,33.74,33.74,12800.0,19.0278,19.0334,19.0278,19.0278,12800.0
2014-02-14 15:10:00,33.74,33.77,33.74,33.76,74900.0,19.0278,19.0447,19.0278,19.039,74900.0
2014-02-14 15:15:00,33.75,33.76,33.74,33.76,46700.0,19.0334,19.039,19.0278,19.039,46700.0
2014-02-14 15:20:00,33.75,33.78,33.75,33.77,54600.0,19.0334,19.0503,19.0334,19.0447,54600.0
2014-02-14 15:25:00,33.77,33.78,33.75,33.78,40400.0,19.0447,19.0503,19.0334,19.0503,40400.0
2014-02-14 15:30:00,33.77,33.78,33.74,33.78,88200.0,19.0447,19.0503,19.0278,19.0503,88200.0
2014-02-14 15:35:00,33.77,33.78,33.77,33.77,39600.0,19.0447,19.0503,19.0447,19.0447,39600.0
2014-02-14 15:40:00,33.77,33.78,33.76,33.78,60200.0,19.0447,19.0503,19.039,19.0503,60200.0
2014-02-14 15:45:00,33.78,33.8,33.77,33.79,179100.0,19.0503,19.0616,19.0447,19.056,179100.0
2014-02-14 15:50:00,33.8,33.81,33.76,33.79,225500.0,19.0616,19.0672,19.039,19.056,225500.0
2014-02-14 15:55:00,33.8,33.8,33.77,33.77,272600.0,19.0616,19.0616,19.0447,19.0447,272600.0
2014-02-18 09:30:00,33.81,33.93,33.74,33.75,193400.0,19.0672,19.1349,19.0278,19.0334,193400.0
2014-02-18 09:35:00,33.74,33.74,33.63,33.66,71100.0,19.0278,19.0278,18.9657,18.9827,71100.0
2014-02-18 09:40:00,33.67,33.74,33.66,33.71,43000.0,18.9883,19.0278,18.9827,19.0108,43000.0
2014-02-18 09:45:00,33.72,33.8,33.69,33.79,128000.0,19.0165,19.0616,18.9996,19.056,128000.0
2014-02-18 09:50:00,33.79,33.86,33.79,33.83,48700.0,19.056,19.0954,19.056,19.0785,48700.0
2014-02-18 09:55:00,33.83,33.84,33.78,33.83,61200.0,19.0785,19.0842,19.0503,19.0785,61200.0
2014-02-18 10:00:00,33.83,33.84,33.82,33.84,43000.0,19.0785,19.0842,19.0729,19.0842,43000.0
2014-02-18 10:05:00,33.84,33.85,33.81,33.83,56900.0,19.0842,19.0898,19.0672,19.0785,56900.0
2014-02-18 10:10:00,33.83,33.85,33.8,33.82,56500.0,19.0785,19.0898,19.0616,19.0729,56500.0
2014-02-18 10:15:00,33.82,33.84,33.8,33.84,47600.0,19.0729,19.0842,19.0616,19.0842,47600.0
2014-02-18 10:20:00,33.84,33.84,33.79,33.84,58800.0,19.0842,19.0842,19.056,19.0842,58800.0
2014-02-18 10:25:00,33.84,33.85,33.82,33.84,45100.0,19.0842,19.0898,19.0729,19.0842,45100.0
2014-02-18 10:30:00,33.84,33.89,33.84,33.89,39400.0,19.0842,19.1124,19.0842,19.1124,39400.0
2014-02-18 10:35:00,33.89,33.91,33.85,33.89,36700.0,19.1124,19.1236,19.0898,19.1124,36700.0
2014-02-18 10:40:00,33.89,33.89,33.87,33.87,22800.0,19.1124,19.1124,19.1011,19.1011,22800.0
2014-02-18 10:45:00,33.88,33.89,33.88,33.89,14600.0,19.1067,19.1124,19.1067,19.1124,14600.0
2014-02-18 10:50:00,33.89,33.89,33.84,33.84,26800.0,19.1124,19.1124,19.0842,19.0842,26800.0
2014-02-18 10:55:00,33.83,33.83,33.79,33.81,30000.0,19.0785,19.0785,19.056,19.0672,30000.0
2014-02-18 11:00:00,33.8,33.81,33.8,33.8,19400.0,19.0616,19.0672,19.0616,19.0616,19400.0
2014-02-18 11:05:00,33.8,33.82,33.79,33.79,55300.0,19.0616,19.0729,19.056,19.056,55300.0
2014-02-18 11:10:00,33.79,33.83,33.79,33.82,49000.0,19.056,19.0785,19.056,19.0729,49000.0
2014-02-18 11:15:00,33.83,33.85,33.82,33.84,43800.0,19.0785,19.0898,19.0729,19.0842,43800.0
2014-02-18 11:20:00,33.85,33.9,33.84,33.89,77500.0,19.0898,19.118,19.0842,19.1124,77500.0
2014-02-18 11:25:00,33.89,33.91,33.89,33.89,44100.0,19.1124,19.1236,19.1124,19.1124,44100.0
2014-02-18 11:30:00,33.9,33.9,33.86,33.87,33600.0,19.118,19.118,19.0954,19.1011,33600.0
2014-02-18 11:35:00,33.87,33.88,33.85,33.88,35500.0,19.1011,19.1067,19.0898,19.1067,35500.0
2014-02-18 11:40:00,33.87,33.88,33.85,33.86,64600.0,19.1011,19.1067,19.0898,19.0954,64600.0
2014-02-18 11:45:00,33.87,33.91,33.87,33.91,62200.0,19.1011,19.1236,19.1011,19.1236,62200.0
2014-02-18 11:50:00,33.91,33.93,33.91,33.93,37700.0,19.1236,19.1349,19.1236,19.1349,37700.0
2014-02-18 11:55:00,33.93,33.93,33.9,33.9,19000.0,19.1349,19.1349,19.118,19.118,19000.0
2014-02-18 12:00:00,33.9,33.91,33.89,33.9,22900.0,19.118,19.1236,19.1124,19.118,22900.0
2014-02-18 12:05:00,33.9,33.9,33.87,33.88,19500.0,19.118,19.118,19.1011,19.1067,19500.0
2014-02-18 12:10:00,33.87,33.9,33.86,33.89,162200.0,19.1011,19.118,19.0954,19.1124,162200.0
2014-02-18 12:15:00,33.89,33.89,33.87,33.87,18300.0,19.1124,19.1124,19.1011,19.1011,18300.0
2014-02-18 12:20:00,33.87,33.89,33.86,33.87,25400.0,19.1011,19.1124,19.0954,19.1011,25400.0
2014-02-18 12:25:00,33.88,33.89,33.87,33.88,20000.0,19.1067,19.1124,19.1011,19.1067,20000.0
2014-02-18 12:30:00,33.87,33.91,33.87,33.89,80900.0,19.1011,19.1236,19.1011,19.1124,80900.0
2014-02-18 12:35:00,33.88,33.9,33.87,33.9,29800.0,19.1067,19.118,19.1011,19.118,29800.0
2014-02-18 12:40:00,33.9,33.91,33.88,33.89,41400.0,19.118,19.1236,19.1067,19.1124,41400.0
2014-02-18 12:45:00,33.89,33.89,33.88,33.89,20500.0,19.1124,19.1124,19.1067,19.1124,20500.0
2014-02-18 12:50:00,33.89,33.9,33.87,33.87,45900.0,19.1124,19.118,19.1011,19.1011,45900.0
2014-02-18 12:55:00,33.87,33.87,33.85,33.87,13800.0,19.1011,19.1011,19.0898,19.1011,13800.0
2014-02-18 13:00:00,33.87,33.87,33.85,33.86,24400.0,19.1011,19.1011,19.0898,19.0954,24400.0
2014-02-18 13:05:00,33.86,33.86,33.85,33.86,24300.0,19.0954,19.0954,19.0898,19.0954,24300.0
2014-02-18 13:10:00,33.86,33.86,33.85,33.86,13200.0,19.0954,19.0954,19.0898,19.0954,13200.0
2014-02-18 13:15:00,33.86,33.86,33.85,33.86,18500.0,19.0954,19.0954,19.0898,19.0954,18500.0
2014-02-18 13:20:00,33.86,33.86,33.85,33.86,18400.0,19.0954,19.0954,19.0898,19.0954,18400.0
2014-02-18 13:25:00,33.85,33.86,33.82,33.82,68100.0,19.0898,19.0954,19.0729,19.0729,68100.0
2014-02-18 13:30:00,33.82,33.84,33.79,33.84,47700.0,19.0729,19.0842,19.056,19.0842,47700.0
2014-02-18 13:35:00,33.84,33.84,33.83,33.83,23400.0,19.0842,19.0842,19.0785,19.0785,23400.0
2014-02-18 13:40:00,33.83,33.84,33.81,33.81,26500.0,19.0785,19.0842,19.0672,19.0672,26500.0
2014-02-18 13:45:00,33.82,33.82,33.75,33.75,32800.0,19.0729,19.0729,19.0334,19.0334,32800.0
2014-02-18 13:50:00,33.76,33.76,33.72,33.73,18900.0,19.039,19.039,19.0165,19.0221,18900.0
2014-02-18 13:55:00,33.73,33.73,33.72,33.73,30500.0,19.0221,19.0221,19.0165,19.0221,30500.0
2014-02-18 14:00:00,33.73,33.74,33.72,33.74,26100.0,19.0221,19.0278,19.0165,19.0278,26100.0
2014-02-18 14:05:00,33.74,33.74,33.71,33.71,38900.0,19.0278,19.0278,19.0108,19.0108,38900.0
2014-02-18 14:10:00,33.72,33.74,33.71,33.73,32100.0,19.0165,19.0278,19.0108,19.0221,32100.0
2014-02-18 14:15:00,33.74,33.75,33.72,33.74,117000.0,19.0278,19.0334,19.0165,19.0278,117000.0
2014-02-18 14:20:00,33.73,33.74,33.73,33.73,15900.0,19.0221,19.0278,19.0221,19.0221,15900.0
2014-02-18 14:25:00,33.74,33.74,33.73,33.74,23000.0,19.0278,19.0278,19.0221,19.0278,23000.0
2014-02-18 14:30:00,33.74,33.75,33.69,33.7,61100.0,19.0278,19.0334,18.9996,19.0052,61100.0
2014-02-18 14:35:00,33.7,33.7,33.69,33.7,30400.0,19.0052,19.0052,18.9996,19.0052,30400.0
2014-02-18 14:40:00,33.7,33.71,33.69,33.69,68900.0,19.0052,19.0108,18.9996,18.9996,68900.0
2014-02-18 14:45:00,33.69,33.69,33.68,33.69,27000.0,18.9996,18.9996,18.9939,18.9996,27000.0
2014-02-18 14:50:00,33.69,33.73,33.68,33.72,76600.0,18.9996,19.0221,18.9939,19.0165,76600.0
2014-02-18 14:55:00,33.71,33.74,33.7,33.72,69600.0,19.0108,19.0278,19.0052,19.0165,69600.0
2014-02-18 15:00:00,33.71,33.72,33.7,33.71,42000.0,19.0108,19.0165,19.0052,19.0108,42000.0
2014-02-18 15:05:00,33.71,33.73,33.7,33.73,49600.0,19.0108,19.0221,19.0052,19.0221,49600.0
2014-02-18 15:10:00,33.73,33.73,33.7,33.71,51600.0,19.0221,19.0221,19.0052,19.0108,51600.0
2014-02-18 15:15:00,33.71,33.71,33.68,33.7,61800.0,19.0108,19.0108,18.9939,19.0052,61800.0
2014-02-18 15:20:00,33.69,33.74,33.69,33.74,75500.0,18.9996,19.0278,18.9996,19.0278,75500.0
2014-02-18 15:25:00,33.74,33.76,33.73,33.76,39400.0,19.0278,19.039,19.0221,19.039,39400.0
2014-02-18 15:30:00,33.76,33.76,33.75,33.76,29600.0,19.039,19.039,19.0334,19.039,29600.0
2014-02-18 15:35:00,33.75,33.76,33.71,33.72,116000.0,19.0334,19.039,19.0108,19.0165,116000.0
2014-02-18 15:40:00,33.73,33.77,33.72,33.75,70100.0,19.0221,19.0447,19.0165,19.0334,70100.0
2014-02-18 15:45:00,33.76,33.77,33.73,33.74,110500.0,19.039,19.0447,19.0221,19.0278,110500.0
2014-02-18 15:50:00,33.75,33.77,33.74,33.74,154600.0,19.0334,19.0447,19.0278,19.0278,154600.0
2014-02-18 15:55:00,33.75,33.75,33.7,33.71,190500.0,19.0334,19.0334,19.0052,19.0108,190500.0
2014-02-19 09:30:00,33.7,33.77,33.57,33.59,186500.0,19.0052,19.0447,18.9319,18.9432,186500.0
2014-02-19 09:35:00,33.59,33.6,33.53,33.54,70800.0,18.9432,18.9488,18.9093,18.915,70800.0
2014-02-19 09:40:00,33.54,33.54,33.41,33.42,98200.0,18.915,18.915,18.8417,18.8473,98200.0
2014-02-19 09:45:00,33.41,33.5,33.4,33.49,65900.0,18.8417,18.8924,18.836,18.8868,65900.0
2014-02-19 09:50:00,33.5,33.62,33.5,33.62,57000.0,18.8924,18.9601,18.8924,18.9601,57000.0
2014-02-19 09:55:00,33.62,33.66,33.61,33.62,29000.0,18.9601,18.9827,18.9545,18.9601,29000.0
2014-02-19 10:00:00,33.62,33.72,33.62,33.71,85700.0,18.9601,19.0165,18.9601,19.0108,85700.0
2014-02-19 10:05:00,33.71,33.71,33.64,33.66,63600.0,19.0108,19.0108,18.9714,18.9827,63600.0
2014-02-19 10:10:00,33.65,33.69,33.62,33.62,46600.0,18.977,18.9996,18.9601,18.9601,46600.0
2014-02-19 10:15:00,33.63,33.69,33.63,33.65,63400.0,18.9657,18.9996,18.9657,18.977,63400.0
2014-02-19 10:20:00,33.65,33.65,33.6,33.65,50700.0,18.977,18.977,18.9488,18.977,50700.0
2014-02-19 10:25:00,33.65,33.66,33.63,33.66,37400.0,18.977,18.9827,18.9657,18.9827,37400.0
2014-02-19 10:30:00,33.65,33.65,33.61,33.64,41700.0,18.977,18.977,18.9545,18.9714,41700.0
2014-02-19 10:35:00,33.64,33.65,33.58,33.59,88400.0,18.9714,18.977,18.9375,18.9432,88400.0
2014-02-19 10:40:00,33.58,33.6,33.56,33.57,98700.0,18.9375,18.9488,18.9263,18.9319,98700.0
2014-02-19 10:45:00,33.57,33.57,33.53,33.54,46400.0,18.9319,18.9319,18.9093,18.915,46400.0
2014-02-19 10:50:00,33.53,33.56,33.51,33.56,114800.0,18.9093,18.9263,18.8981,18.9263,114800.0
2014-02-19 10:55:00,33.56,33.6,33.55,33.6,192900.0,18.9263,18.9488,18.9206,18.9488,192900.0
2014-02-19 11:00:00,33.61,33.67,33.6,33.67,152800.0,18.9545,18.9883,18.9488,18.9883,152800.0
2014-02-19 11:05:00,33.67,33.67,33.62,33.63,52000.0,18.9883,18.9883,18.9601,18.9657,52000.0
2014-02-19 11:10:00,33.62,33.63,33.59,33.62,67400.0,18.9601,18.9657,18.9432,18.9601,67400.0
2014-02-19 11:15:00,33.63,33.63,33.61,33.62,39300.0,18.9657,18.9657,18.9545,18.9601,39300.0
2014-02-19 11:20:00,33.62,33.62,33.6,33.61,50700.0,18.9601,18.9601,18.9488,18.9545,50700.0
2014-02-19 11:25:00,33.62,33.62,33.59,33.6,45700.0,18.9601,18.9601,18.9432,18.9488,45700.0
2014-02-19 11:30:00,33.61,33.61,33.58,33.58,28500.0,18.9545,18.9545,18.9375,18.9375,28500.0
2014-02-19 11:35:00,33.59,33.59,33.57,33.58,66700.0,18.9432,18.9432,18.9319,18.9375,66700.0
2014-02-19 11:40:00,33.57,33.58,33.53,33.54,50000.0,18.9319,18.9375,18.9093,18.915,50000.0
2014-02-19 11:45:00,33.53,33.54,33.5,33.51,56100.0,18.9093,18.915,18.8924,18.8981,56100.0
2014-02-19 11:50:00,33.51,33.52,33.5,33.52,25600.0,18.8981,18.9037,18.8924,18.9037,25600.0
2014-02-19 11:55:00,33.51,33.53,33.48,33.48,81200.0,18.8981,18.9093,18.8811,18.8811,81200.0
2014-02-19 12:00:00,33.47,33.54,33.47,33.54,88200.0,18.8755,18.915,18.8755,18.915,88200.0
2014-02-19 12:05:00,33.54,33.6,33.53,33.59,44500.0,18.915,18.9488,18.9093,18.9432,44500.0
2014-02-19 12:10:00,33.58,33.59,33.55,33.56,21100.0,18.9375,18.9432,18.9206,18.9263,21100.0
2014-02-19 12:15:00,33.56,33.57,33.52,33.53,38700.0,18.9263,18.9319,18.9037,18.9093,38700.0
2014-02-19 12:20:00,33.53,33.54,33.52,33.53,55500.0,18.9093,18.915,18.9037,18.9093,55500.0
2014-02-19 12:25:00,33.53,33.57,33.52,33.56,50800.0,18.9093,18.9319,18.9037,18.9263,50800.0
2014-02-19 12:30:00,33.56,33.57,33.52,33.53,26600.0,18.9263,18.9319,18.9037,18.9093,26600.0
2014-02-19 12:35:00,33.53,33.55,33.52,33.55,28200.0,18.9093,18.9206,18.9037,18.9206,28200.0
2014-02-19 12:40:00,33.54,33.55,33.52,33.54,43000.0,18.915,18.9206,18.9037,18.915,43000.0
2014-02-19 12:45:00,33.54,33.54,33.51,33.52,56700.0,18.915,18.915,18.8981,18.9037,56700.0
2014-02-19 12:50:00,33.53,33.53,33.52,33.52,36600.0,18.9093,18.9093,18.9037,18.9037,36600.0
2014-02-19 12:55:00,33.52,33.53,33.52,33.52,28200.0,18.9037,18.9093,18.9037,18.9037,28200.0
2014-02-19 13:00:00,33.52,33.53,33.49,33.5,58700.0,18.9037,18.9093,18.8868,18.8924,58700.0
2014-02-19 13:05:00,33.49,33.5,33.47,33.49,42400.0,18.8868,18.8924,18.8755,18.8868,42400.0
2014-02-19 13:10:00,33.5,33.53,33.49,33.51,30900.0,18.8924,18.9093,18.8868,18.8981,30900.0
2014-02-19 13:15:00,33.51,33.53,33.51,33.53,11800.0,18.8981,18.9093,18.8981,18.9093,11800.0
2014-02-19 13:20:00,33.53,33.54,33.52,33.54,27700.0,18.9093,18.915,18.9037,18.915,27700.0
2014-02-19 13:25:00,33.53,33.54,33.53,33.54,36100.0,18.9093,18.915,18.9093,18.915,36100.0
2014-02-19 13:30:00,33.54,33.54,33.51,33.51,43100.0,18.915,18.915,18.8981,18.8981,43100.0
2014-02-19 13:35:00,33.52,33.52,33.46,33.46,77200.0,18.9037,18.9037,18.8699,18.8699,77200.0
2014-02-19 13:40:00,33.47,33.47,33.44,33.45,52300.0,18.8755,18.8755,18.8586,18.8642,52300.0
2014-02-19 13:45:00,33.45,33.46,33.45,33.45,15600.0,18.8642,18.8699,18.8642,18.8642,15600.0
2014-02-19 13:50:00,33.46,33.47,33.45,33.45,50200.0,18.8699,18.8755,18.8642,18.8642,50200.0
2014-02-19 13:55:00,33.45,33.46,33.44,33.45,35400.0,18.8642,18.8699,18.8586,18.8642,35400.0
2014-02-19 14:00:00,33.45,33.48,33.44,33.46,92800.0,18.8642,18.8811,18.8586,18.8699,92800.0
2014-02-19 14:05:00,33.47,33.5,33.46,33.5,46700.0,18.8755,18.8924,18.8699,18.8924,46700.0
2014-02-19 14:10:00,33.5,33.5,33.46,33.47,57500.0,18.8924,18.8924,18.8699,18.8755,57500.0
2014-02-19 14:15:00,33.46,33.47,33.44,33.45,47700.0,18.8699,18.8755,18.8586,18.8642,47700.0
2014-02-19 14:20:00,33.45,33.45,33.39,33.42,72000.0,18.8642,18.8642,18.8304,18.8473,72000.0
2014-02-19 14:25:00,33.43,33.43,33.41,33.42,45600.0,18.8529,18.8529,18.8417,18.8473,45600.0
2014-02-19 14:30:00,33.42,33.42,33.4,33.4,15100.0,18.8473,18.8473,18.836,18.836,15100.0
2014-02-19 14:35:00,33.41,33.41,33.37,33.38,42400.0,18.8417,18.8417,18.8191,18.8247,42400.0
2014-02-19 14:40:00,33.38,33.4,33.34,33.35,55100.0,18.8247,18.836,18.8022,18.8078,55100.0
2014-02-19 14:45:00,33.35,33.35,33.33,33.33,53400.0,18.8078,18.8078,18.7965,18.7965,53400.0
2014-02-19 14:50:00,33.34,33.34,33.32,33.34,58400.0,18.8022,18.8022,18.7909,18.8022,58400.0
2014-02-19 14:55:00,33.34,33.35,33.3,33.34,109000.0,18.8022,18.8078,18.7796,18.8022,109000.0
2014-02-19 15:00:00,33.35,33.35,33.32,33.32,39800.0,18.8078,18.8078,18.7909,18.7909,39800.0
2014-02-19 15:05:00,33.33,33.33,33.3,33.32,67300.0,18.7965,18.7965,18.7796,18.7909,67300.0
2014-02-19 15:10:00,33.32,33.32,33.27,33.28,78100.0,18.7909,18.7909,18.7627,18.7683,78100.0
2014-02-19 15:15:00,33.28,33.3,33.24,33.24,111300.0,18.7683,18.7796,18.7458,18.7458,111300.0
2014-02-19 15:20:00,33.23,33.24,33.21,33.22,53700.0,18.7402,18.7458,18.7289,18.7345,53700.0
2014-02-19 15:25:00,33.22,33.24,33.2,33.22,135000.0,18.7345,18.7458,18.7232,18.7345,135000.0
2014-02-19 15:30:00,33.22,33.23,33.17,33.2,122000.0,18.7345,18.7402,18.7063,18.7232,122000.0
2014-02-19 15:35:00,33.2,33.22,33.19,33.21,60500.0,18.7232,18.7345,18.7176,18.7289,60500.0
2014-02-19 15:40:00,33.2,33.22,33.18,33.19,78700.0,18.7232,18.7345,18.712,18.7176,78700.0
2014-02-19 15:45:00,33.19,33.2,33.1,33.12,203800.0,18.7176,18.7232,18.6668,18.6781,203800.0
2014-02-19 15:50:00,33.12,33.17,33.1,33.13,180700.0,18.6781,18.7063,18.6668,18.6838,180700.0
2014-02-19 15:55:00,33.12,33.17,33.08,33.15,533700.0,18.6781,18.7063,18.6556,18.695,533700.0
2014-02-20 09:30:00,33.33,33.36,33.17,33.17,149400.0,18.7965,18.8135,18.7063,18.7063,149400.0
2014-02-20 09:35:00,33.16,33.2,33.1,33.11,66400.0,18.7007,18.7232,18.6668,18.6725,66400.0
2014-02-20 09:40:00,33.11,33.12,33.01,33.07,89800.0,18.6725,18.6781,18.6161,18.6499,89800.0
2014-02-20 09:45:00,33.07,33.08,33.05,33.05,53800.0,18.6499,18.6556,18.6386,18.6386,53800.0
2014-02-20 09:50:00,33.05,33.05,32.85,32.86,195300.0,18.6386,18.6386,18.5258,18.5315,195300.0
2014-02-20 09:55:00,32.87,33.01,32.86,33.01,58300.0,18.5371,18.6161,18.5315,18.6161,58300.0
2014-02-20 10:00:00,33.0,33.0,32.9,32.92,111700.0,18.6104,18.6104,18.554,18.5653,111700.0
2014-02-20 10:05:00,32.92,32.96,32.9,32.91,165200.0,18.5653,18.5879,18.554,18.5597,165200.0
2014-02-20 10:10:00,32.91,32.94,32.9,32.92,79600.0,18.5597,18.5766,18.554,18.5653,79600.0
2014-02-20 10:15:00,32.91,32.92,32.9,32.91,105000.0,18.5597,18.5653,18.554,18.5597,105000.0
2014-02-20 10:20:00,32.91,32.93,32.89,32.92,136000.0,18.5597,18.571,18.5484,18.5653,136000.0
2014-02-20 10:25:00,32.93,33.03,32.91,33.03,162000.0,18.571,18.6274,18.5597,18.6274,162000.0
2014-02-20 10:30:00,33.03,33.09,33.02,33.07,85300.0,18.6274,18.6612,18.6217,18.6499,85300.0
2014-02-20 10:35:00,33.07,33.07,33.0,33.01,123900.0,18.6499,18.6499,18.6104,18.6161,123900.0
2014-02-20 10:40:00,33.01,33.07,33.01,33.05,90900.0,18.6161,18.6499,18.6161,18.6386,90900.0
2014-02-20 10:45:00,33.05,33.06,33.03,33.05,72300.0,18.6386,18.6443,18.6274,18.6386,72300.0
2014-02-20 10:50:00,33.05,33.06,33.05,33.05,45700.0,18.6386,18.6443,18.6386,18.6386,45700.0
2014-02-20 10:55:00,33.06,33.06,33.05,33.05,54400.0,18.6443,18.6443,18.6386,18.6386,54400.0
2014-02-20 11:00:00,33.05,33.06,33.05,33.05,48900.0,18.6386,18.6443,18.6386,18.6386,48900.0
2014-02-20 11:05:00,33.06,33.06,33.05,33.06,64400.0,18.6443,18.6443,18.6386,18.6443,64400.0
2014-02-20 11:10:00,33.05,33.06,32.99,33.0,106600.0,18.6386,18.6443,18.6048,18.6104,106600.0
2014-02-20 11:15:00,33.0,33.04,32.99,33.04,74200.0,18.6104,18.633,18.6048,18.633,74200.0
2014-02-20 11:20:00,33.04,33.04,32.98,33.0,116800.0,18.633,18.633,18.5992,18.6104,116800.0
2014-02-20 11:25:00,33.01,33.02,33.01,33.01,42200.0,18.6161,18.6217,18.6161,18.6161,42200.0
2014-02-20 11:30:00,33.02,33.02,32.99,32.99,118300.0,18.6217,18.6217,18.6048,18.6048,118300.0
2014-02-20 11:35:00,33.0,33.0,32.95,32.96,89700.0,18.6104,18.6104,18.5822,18.5879,89700.0
2014-02-20 11:40:00,32.96,32.97,32.92,32.94,157100.0,18.5879,18.5935,18.5653,18.5766,157100.0
2014-02-20 11:45:00,32.94,32.98,32.94,32.94,140700.0,18.5766,18.5992,18.5766,18.5766,140700.0
2014-02-20 11:50:00,32.93,32.94,32.9,32.94,65400.0,18.571,18.5766,18.554,18.5766,65400.0
2014-02-20 11:55:00,32.93,33.0,32.93,33.0,85500.0,18.571,18.6104,18.571,18.6104,85500.0
2014-02-20 12:00:00,33.0,33.0,32.94,32.96,143800.0,18.6104,18.6104,18.5766,18.5879,143800.0
2014-02-20 12:05:00,32.96,32.97,32.93,32.94,56400.0,18.5879,18.5935,18.571,18.5766,56400.0
2014-02-20 12:10:00,32.95,32.95,32.94,32.94,23300.0,18.5822,18.5822,18.5766,18.5766,23300.0
2014-02-20 12:15:00,32.94,32.95,32.91,32.95,86600.0,18.5766,18.5822,18.5597,18.5822,86600.0
2014-02-20 12:20:00,32.95,32.95,32.94,32.95,44600.0,18.5822,18.5822,18.5766,18.5822,44600.0
2014-02-20 12:25:00,32.95,32.98,32.94,32.96,209400.0,18.5822,18.5992,18.5766,18.5879,209400.0
2014-02-20 12:30:00,32.97,32.98,32.96,32.97,73000.0,18.5935,18.5992,18.5879,18.5935,73000.0
2014-02-20 12:35:00,32.97,33.0,32.95,32.99,97300.0,18.5935,18.6104,18.5822,18.6048,97300.0
2014-02-20 12:40:00,32.98,33.07,32.98,33.07,84400.0,18.5992,18.6499,18.5992,18.6499,84400.0
2014-02-20 12:45:00,33.07,33.1,33.07,33.1,20400.0,18.6499,18.6668,18.6499,18.6668,20400.0
2014-02-20 12:50:00,33.1,33.16,33.08,33.16,143700.0,18.6668,18.7007,18.6556,18.7007,143700.0
2014-02-20 12:55:00,33.16,33.18,33.15,33.18,30000.0,18.7007,18.712,18.695,18.712,30000.0
2014-02-20 13:00:00,33.18,33.2,33.17,33.19,71500.0,18.712,18.7232,18.7063,18.7176,71500.0
2014-02-20 13:05:00,33.18,33.19,33.15,33.16,57600.0,18.712,18.7176,18.695,18.7007,57600.0
2014-02-20 13:10:00,33.16,33.16,33.15,33.15,39200.0,18.7007,18.7007,18.695,18.695,39200.0
2014-02-20 13:15:00,33.15,33.15,33.13,33.14,81800.0,18.695,18.695,18.6838,18.6894,81800.0
2014-02-20 13:20:00,33.14,33.14,33.12,33.13,47800.0,18.6894,18.6894,18.6781,18.6838,47800.0
2014-02-20 13:25:00,33.13,33.13,33.12,33.13,58500.0,18.6838,18.6838,18.6781,18.6838,58500.0
2014-02-20 13:30:00,33.13,33.16,33.12,33.16,110400.0,18.6838,18.7007,18.6781,18.7007,110400.0
2014-02-20 13:35:00,33.15,33.16,33.15,33.15,26400.0,18.695,18.7007,18.695,18.695,26400.0
2014-02-20 13:40:00,33.16,33.16,33.15,33.16,62700.0,18.7007,18.7007,18.695,18.7007,62700.0
2014-02-20 13:45:00,33.16,33.22,33.15,33.22,62300.0,18.7007,18.7345,18.695,18.7345,62300.0
2014-02-20 13:50:00,33.22,33.27,33.22,33.27,64300.0,18.7345,18.7627,18.7345,18.7627,64300.0
2014-02-20 13:55:00,33.27,33.28,33.19,33.19,104800.0,18.7627,18.7683,18.7176,18.7176,104800.0
2014-02-20 14:00:00,33.18,33.19,33.11,33.12,162500.0,18.712,18.7176,18.6725,18.6781,162500.0
2014-02-20 14:05:00,33.12,33.12,33.1,33.12,54200.0,18.6781,18.6781,18.6668,18.6781,54200.0
2014-02-20 14:10:00,33.12,33.22,33.11,33.22,86200.0,18.6781,18.7345,18.6725,18.7345,86200.0
2014-02-20 14:15:00,33.22,33.31,33.22,33.3,181800.0,18.7345,18.7853,18.7345,18.7796,181800.0
2014-02-20 14:20:00,33.31,33.31,33.27,33.27,108100.0,18.7853,18.7853,18.7627,18.7627,108100.0
2014-02-20 14:25:00,33.27,33.29,33.25,33.26,59500.0,18.7627,18.774,18.7514,18.7571,59500.0
2014-02-20 14:30:00,33.26,33.29,33.26,33.29,54600.0,18.7571,18.774,18.7571,18.774,54600.0
2014-02-20 14:35:00,33.29,33.29,33.28,33.29,58000.0,18.774,18.774,18.7683,18.774,58000.0
2014-02-20 14:40:00,33.29,33.37,33.28,33.33,202100.0,18.774,18.8191,18.7683,18.7965,202100.0
2014-02-20 14:45:00,33.33,33.35,33.33,33.35,29700.0,18.7965,18.8078,18.7965,18.8078,29700.0
2014-02-20 14:50:00,33.34,33.35,33.29,33.29,88500.0,18.8022,18.8078,18.774,18.774,88500.0
2014-02-20 14:55:00,33.29,33.3,33.24,33.27,131900.0,18.774,18.7796,18.7458,18.7627,131900.0
2014-02-20 15:00:00,33.28,33.28,33.24,33.24,99000.0,18.7683,18.7683,18.7458,18.7458,99000.0
2014-02-20 15:05:00,33.24,33.25,33.21,33.23,146600.0,18.7458,18.7514,18.7289,18.7402,146600.0
2014-02-20 15:10:00,33.24,33.24,33.21,33.22,58300.0,18.7458,18.7458,18.7289,18.7345,58300.0
2014-02-20 15:15:00,33.21,33.23,33.21,33.23,107100.0,18.7289,18.7402,18.7289,18.7402,107100.0
2014-02-20 15:20:00,33.23,33.26,33.22,33.22,121700.0,18.7402,18.7571,18.7345,18.7345,121700.0
2014-02-20 15:25:00,33.22,33.25,33.22,33.25,43300.0,18.7345,18.7514,18.7345,18.7514,43300.0
2014-02-20 15:30:00,33.25,33.26,33.23,33.23,97100.0,18.7514,18.7571,18.7402,18.7402,97100.0
2014-02-20 15:35:00,33.24,33.25,33.23,33.25,69000.0,18.7458,18.7514,18.7402,18.7514,69000.0
2014-02-20 15:40:00,33.25,33.25,33.24,33.25,51200.0,18.7514,18.7514,18.7458,18.7514,51200.0
2014-02-20 15:45:00,33.25,33.32,33.25,33.32,166500.0,18.7514,18.7909,18.7514,18.7909,166500.0
2014-02-20 15:50:00,33.32,33.32,33.27,33.27,196400.0,18.7909,18.7909,18.7627,18.7627,196400.0
2014-02-20 15:55:00,33.28,33.29,33.23,33.24,347400.0,18.7683,18.774,18.7402,18.7458,347400.0
2014-02-21 09:30:00,33.38,33.48,33.31,33.4,352700.0,18.8247,18.8811,18.7853,18.836,352700.0
2014-02-21 09:35:00,33.4,33.4,33.27,33.3,93000.0,18.836,18.836,18.7627,18.7796,93000.0
2014-02-21 09:40:00,33.31,33.32,33.27,33.29,68000.0,18.7853,18.7909,18.7627,18.774,68000.0
2014-02-21 09:45:00,33.29,33.39,33.28,33.38,104300.0,18.774,18.8304,18.7683,18.8247,104300.0
2014-02-21 09:50:00,33.38,33.47,33.38,33.45,68200.0,18.8247,18.8755,18.8247,18.8642,68200.0
2014-02-21 09:55:00,33.45,33.5,33.44,33.48,70900.0,18.8642,18.8924,18.8586,18.8811,70900.0
2014-02-21 10:00:00,33.48,33.55,33.48,33.49,161800.0,18.8811,18.9206,18.8811,18.8868,161800.0
2014-02-21 10:05:00,33.5,33.5,33.41,33.41,60100.0,18.8924,18.8924,18.8417,18.8417,60100.0
2014-02-21 10:10:00,33.41,33.42,33.38,33.4,56900.0,18.8417,18.8473,18.8247,18.836,56900.0
2014-02-21 10:15:00,33.4,33.4,33.37,33.38,44500.0,18.836,18.836,18.8191,18.8247,44500.0
2014-02-21 10:20:00,33.38,33.39,33.33,33.37,60900.0,18.8247,18.8304,18.7965,18.8191,60900.0
2014-02-21 10:25:00,33.37,33.4,33.35,33.37,58300.0,18.8191,18.836,18.8078,18.8191,58300.0
2014-02-21 10:30:00,33.37,33.4,33.36,33.36,45100.0,18.8191,18.836,18.8135,18.8135,45100.0
2014-02-21 10:35:00,33.37,33.4,33.34,33.35,51500.0,18.8191,18.836,18.8022,18.8078,51500.0
2014-02-21 10:40:00,33.35,33.37,33.34,33.36,32900.0,18.8078,18.8191,18.8022,18.8135,32900.0
2014-02-21 10:45:00,33.37,33.37,33.36,33.37,16500.0,18.8191,18.8191,18.8135,18.8191,16500.0
2014-02-21 10:50:00,33.37,33.37,33.33,33.33,30600.0,18.8191,18.8191,18.7965,18.7965,30600.0
2014-02-21 10:55:00,33.33,33.33,33.27,33.29,58000.0,18.7965,18.7965,18.7627,18.774,58000.0
2014-02-21 11:00:00,33.29,33.33,33.27,33.33,67900.0,18.774,18.7965,18.7627,18.7965,67900.0
2014-02-21 11:05:00,33.33,33.35,33.3,33.31,50200.0,18.7965,18.8078,18.7796,18.7853,50200.0
2014-02-21 11:10:00,33.32,33.32,33.27,33.29,56600.0,18.7909,18.7909,18.7627,18.774,56600.0
2014-02-21 11:15:00,33.29,33.31,33.28,33.3,74200.0,18.774,18.7853,18.7683,18.7796,74200.0
2014-02-21 11:20:00,33.29,33.3,33.27,33.27,20100.0,18.774,18.7796,18.7627,18.7627,20100.0
2014-02-21 11:25:00,33.27,33.27,33.25,33.26,15000.0,18.7627,18.7627,18.7514,18.7571,15000.0
2014-02-21 11:30:00,33.26,33.27,33.25,33.25,75900.0,18.7571,18.7627,18.7514,18.7514,75900.0
2014-02-21 11:35:00,33.26,33.26,33.25,33.26,34200.0,18.7571,18.7571,18.7514,18.7571,34200.0
2014-02-21 11:40:00,33.26,33.26,33.23,33.25,97100.0,18.7571,18.7571,18.7402,18.7514,97100.0
2014-02-21 11:45:00,33.25,33.26,33.24,33.26,56200.0,18.7514,18.7571,18.7458,18.7571,56200.0
2014-02-21 11:50:00,33.26,33.26,33.25,33.26,34900.0,18.7571,18.7571,18.7514,18.7571,34900.0
2014-02-21 11:55:00,33.26,33.26,33.25,33.26,22000.0,18.7571,18.7571,18.7514,18.7571,22000.0
2014-02-21 12:00:00,33.25,33.28,33.25,33.28,73400.0,18.7514,18.7683,18.7514,18.7683,73400.0
2014-02-21 12:05:00,33.28,33.35,33.27,33.35,50700.0,18.7683,18.8078,18.7627,18.8078,50700.0
2014-02-21 12:10:00,33.35,33.41,33.34,33.4,125100.0,18.8078,18.8417,18.8022,18.836,125100.0
2014-02-21 12:15:00,33.41,33.42,33.37,33.4,85700.0,18.8417,18.8473,18.8191,18.836,85700.0
2014-02-21 12:20:00,33.4,33.4,33.36,33.36,30100.0,18.836,18.836,18.8135,18.8135,30100.0
2014-02-21 12:25:00,33.36,33.37,33.35,33.35,29000.0,18.8135,18.8191,18.8078,18.8078,29000.0
2014-02-21 12:30:00,33.35,33.35,33.33,33.33,38900.0,18.8078,18.8078,18.7965,18.7965,38900.0
2014-02-21 12:35:00,33.33,33.34,33.33,33.34,8000.0,18.7965,18.8022,18.7965,18.8022,8000.0
2014-02-21 12:40:00,33.33,33.34,33.29,33.3,43700.0,18.7965,18.8022,18.774,18.7796,43700.0
2014-02-21 12:45:00,33.3,33.3,33.26,33.26,51400.0,18.7796,18.7796,18.7571,18.7571,51400.0
2014-02-21 12:50:00,33.27,33.27,33.23,33.23,28000.0,18.7627,18.7627,18.7402,18.7402,28000.0
2014-02-21 12:55:00,33.24,33.24,33.22,33.24,97600.0,18.7458,18.7458,18.7345,18.7458,97600.0
2014-02-21 13:00:00,33.23,33.25,33.22,33.24,140000.0,18.7402,18.7514,18.7345,18.7458,140000.0
2014-02-21 13:05:00,33.24,33.25,33.23,33.24,78100.0,18.7458,18.7514,18.7402,18.7458,78100.0
2014-02-21 13:10:00,33.23,33.25,33.21,33.22,44800.0,18.7402,18.7514,18.7289,18.7345,44800.0
2014-02-21 13:15:00,33.21,33.22,33.21,33.22,8700.0,18.7289,18.7345,18.7289,18.7345,8700.0
2014-02-21 13:20:00,33.22,33.22,33.21,33.22,18100.0,18.7345,18.7345,18.7289,18.7345,18100.0
2014-02-21 13:25:00,33.22,33.25,33.21,33.25,51000.0,18.7345,18.7514,18.7289,18.7514,51000.0
2014-02-21 13:30:00,33.25,33.25,33.2,33.2,81900.0,18.7514,18.7514,18.7232,18.7232,81900.0
2014-02-21 13:35:00,33.21,33.21,33.15,33.16,38700.0,18.7289,18.7289,18.695,18.7007,38700.0
2014-02-21 13:40:00,33.16,33.16,33.15,33.15,18900.0,18.7007,18.7007,18.695,18.695,18900.0
2014-02-21 13:45:00,33.16,33.18,33.14,33.16,49300.0,18.7007,18.712,18.6894,18.7007,49300.0
2014-02-21 13:50:00,33.16,33.17,33.14,33.15,54000.0,18.7007,18.7063,18.6894,18.695,54000.0
2014-02-21 13:55:00,33.16,33.18,33.15,33.15,68700.0,18.7007,18.712,18.695,18.695,68700.0
2014-02-21 14:00:00,33.15,33.16,33.14,33.16,33500.0,18.695,18.7007,18.6894,18.7007,33500.0
2014-02-21 14:05:00,33.15,33.16,33.11,33.12,41400.0,18.695,18.7007,18.6725,18.6781,41400.0
2014-02-21 14:10:00,33.11,33.12,33.1,33.11,54400.0,18.6725,18.6781,18.6668,18.6725,54400.0
2014-02-21 14:15:00,33.1,33.11,33.1,33.1,25600.0,18.6668,18.6725,18.6668,18.6668,25600.0
2014-02-21 14:20:00,33.1,33.11,33.08,33.09,95500.0,18.6668,18.6725,18.6556,18.6612,95500.0
2014-02-21 14:25:00,33.09,33.19,33.08,33.19,88600.0,18.6612,18.7176,18.6556,18.7176,88600.0
2014-02-21 14:30:00,33.19,33.19,33.09,33.1,89000.0,18.7176,18.7176,18.6612,18.6668,89000.0
2014-02-21 14:35:00,33.11,33.11,33.09,33.1,47900.0,18.6725,18.6725,18.6612,18.6668,47900.0
2014-02-21 14:40:00,33.11,33.15,33.1,33.15,67900.0,18.6725,18.695,18.6668,18.695,67900.0
2014-02-21 14:45:00,33.15,33.15,33.09,33.11,97800.0,18.695,18.695,18.6612,18.6725,97800.0
2014-02-21 14:50:00,33.11,33.13,33.1,33.11,74700.0,18.6725,18.6838,18.6668,18.6725,74700.0
2014-02-21 14:55:00,33.12,33.12,33.1,33.11,27200.0,18.6781,18.6781,18.6668,18.6725,27200.0
2014-02-21 15:00:00,33.1,33.11,33.1,33.11,22900.0,18.6668,18.6725,18.6668,18.6725,22900.0
2014-02-21 15:05:00,33.1,33.11,33.08,33.09,128300.0,18.6668,18.6725,18.6556,18.6612,128300.0
2014-02-21 15:10:00,33.1,33.1,33.06,33.06,351100.0,18.6668,18.6668,18.6443,18.6443,351100.0
2014-02-21 15:15:00,33.07,33.08,33.01,33.07,250000.0,18.6499,18.6556,18.6161,18.6499,250000.0
2014-02-21 15:20:00,33.08,33.08,33.06,33.07,79100.0,18.6556,18.6556,18.6443,18.6499,79100.0
2014-02-21 15:25:00,33.06,33.08,33.06,33.07,89300.0,18.6443,18.6556,18.6443,18.6499,89300.0
2014-02-21 15:30:00,33.07,33.07,33.04,33.05,78300.0,18.6499,18.6499,18.633,18.6386,78300.0
2014-02-21 15:35:00,33.05,33.05,33.01,33.05,137900.0,18.6386,18.6386,18.6161,18.6386,137900.0
2014-02-21 15:40:00,33.04,33.06,33.04,33.05,94100.0,18.633,18.6443,18.633,18.6386,94100.0
2014-02-21 15:45:00,33.05,33.06,33.02,33.02,215300.0,18.6386,18.6443,18.6217,18.6217,215300.0
2014-02-21 15:50:00,33.02,33.05,33.02,33.05,83900.0,18.6217,18.6386,18.6217,18.6386,83900.0
2014-02-21 15:55:00,33.05,33.05,33.02,33.04,254200.0,18.6386,18.6386,18.6217,18.633,254200.0
2014-02-24 09:30:00,32.24,32.43,31.96,32.11,1437900.0,18.1818,18.289,18.0239,18.1085,1437900.0
2014-02-24 09:35:00,32.11,32.12,31.45,31.81,1537400.0,18.1085,18.1142,17.7363,17.9393,1537400.0
2014-02-24 09:40:00,31.81,32.12,31.75,32.0,766000.0,17.9393,18.1142,17.9055,18.0465,766000.0
2014-02-24 09:45:00,32.01,32.33,31.98,32.14,544300.0,18.0521,18.2326,18.0352,18.1254,544300.0
2014-02-24 09:50:00,32.1,32.14,31.92,32.06,990100.0,18.1029,18.1254,18.0014,18.0803,990100.0
2014-02-24 09:55:00,32.07,32.36,32.07,32.26,619700.0,18.086,18.2495,18.086,18.1931,619700.0
2014-02-24 10:00:00,32.26,32.27,32.14,32.26,528700.0,18.1931,18.1988,18.1254,18.1931,528700.0
2014-02-24 10:05:00,32.26,32.42,32.22,32.33,535100.0,18.1931,18.2833,18.1706,18.2326,535100.0
2014-02-24 10:10:00,32.33,32.36,32.15,32.27,484400.0,18.2326,18.2495,18.1311,18.1988,484400.0
2014-02-24 10:15:00,32.27,32.28,32.14,32.14,353700.0,18.1988,18.2044,18.1254,18.1254,353700.0
2014-02-24 10:20:00,32.15,32.36,32.14,32.21,373000.0,18.1311,18.2495,18.1254,18.1649,373000.0
2014-02-24 10:25:00,32.22,32.28,32.16,32.2,184400.0,18.1706,18.2044,18.1367,18.1593,184400.0
2014-02-24 10:30:00,32.2,32.28,32.14,32.2,347900.0,18.1593,18.2044,18.1254,18.1593,347900.0
2014-02-24 10:35:00,32.2,32.4,32.11,32.36,422900.0,18.1593,18.2721,18.1085,18.2495,422900.0
2014-02-24 10:40:00,32.35,32.48,32.35,32.39,465900.0,18.2439,18.3172,18.2439,18.2664,465900.0
2014-02-24 10:45:00,32.4,32.41,32.29,32.3,225200.0,18.2721,18.2777,18.21,18.2157,225200.0
2014-02-24 10:50:00,32.3,32.31,32.25,32.27,217000.0,18.2157,18.2213,18.1875,18.1988,217000.0
2014-02-24 10:55:00,32.28,32.33,32.27,32.33,243500.0,18.2044,18.2326,18.1988,18.2326,243500.0
2014-02-24 11:00:00,32.33,32.33,32.29,32.3,157500.0,18.2326,18.2326,18.21,18.2157,157500.0
2014-02-24 11:05:00,32.3,32.32,32.26,32.27,144700.0,18.2157,18.227,18.1931,18.1988,144700.0
2014-02-24 11:10:00,32.26,32.3,32.26,32.26,165400.0,18.1931,18.2157,18.1931,18.1931,165400.0
2014-02-24 11:15:00,32.26,32.27,32.26,32.26,264100.0,18.1931,18.1988,18.1931,18.1931,264100.0
2014-02-24 11:20:00,32.27,32.39,32.26,32.39,163100.0,18.1988,18.2664,18.1931,18.2664,163100.0
2014-02-24 11:25:00,32.38,32.39,32.28,32.34,162100.0,18.2608,18.2664,18.2044,18.2382,162100.0
2014-02-24 11:30:00,32.35,32.44,32.34,32.44,169900.0,18.2439,18.2946,18.2382,18.2946,169900.0
2014-02-24 11:35:00,32.44,32.47,32.36,32.47,186500.0,18.2946,18.3115,18.2495,18.3115,186500.0
2014-02-24 11:40:00,32.46,32.48,32.41,32.46,203600.0,18.3059,18.3172,18.2777,18.3059,203600.0
2014-02-24 11:45:00,32.46,32.48,32.34,32.41,229100.0,18.3059,18.3172,18.2382,18.2777,229100.0
2014-02-24 11:50:00,32.41,32.45,32.4,32.45,107000.0,18.2777,18.3003,18.2721,18.3003,107000.0
2014-02-24 11:55:00,32.45,32.55,32.43,32.53,175200.0,18.3003,18.3567,18.289,18.3454,175200.0
2014-02-24 12:00:00,32.53,32.58,32.49,32.58,430400.0,18.3454,18.3736,18.3228,18.3736,430400.0
2014-02-24 12:05:00,32.58,32.59,32.55,32.56,133600.0,18.3736,18.3792,18.3567,18.3623,133600.0
2014-02-24 12:10:00,32.55,32.56,32.5,32.53,220000.0,18.3567,18.3623,18.3285,18.3454,220000.0
2014-02-24 12:15:00,32.52,32.55,32.5,32.5,173900.0,18.3397,18.3567,18.3285,18.3285,173900.0
2014-02-24 12:20:00,32.5,32.54,32.5,32.54,139700.0,18.3285,18.351,18.3285,18.351,139700.0
2014-02-24 12:25:00,32.53,32.61,32.53,32.61,132000.0,18.3454,18.3905,18.3454,18.3905,132000.0
2014-02-24 12:30:00,32.6,32.61,32.54,32.56,193200.0,18.3849,18.3905,18.351,18.3623,193200.0
2014-02-24 12:35:00,32.57,32.59,32.55,32.59,104900.0,18.3679,18.3792,18.3567,18.3792,104900.0
2014-02-24 12:40:00,32.59,32.61,32.54,32.59,209900.0,18.3792,18.3905,18.351,18.3792,209900.0
2014-02-24 12:45:00,32.59,32.6,32.55,32.58,89900.0,18.3792,18.3849,18.3567,18.3736,89900.0
2014-02-24 12:50:00,32.59,32.6,32.55,32.58,104400.0,18.3792,18.3849,18.3567,18.3736,104400.0
2014-02-24 12:55:00,32.58,32.58,32.55,32.57,157700.0,18.3736,18.3736,18.3567,18.3679,157700.0
2014-02-24 13:00:00,32.57,32.59,32.55,32.55,86900.0,18.3679,18.3792,18.3567,18.3567,86900.0
2014-02-24 13:05:00,32.55,32.56,32.5,32.53,203700.0,18.3567,18.3623,18.3285,18.3454,203700.0
2014-02-24 13:10:00,32.54,32.54,32.4,32.4,341900.0,18.351,18.351,18.2721,18.2721,341900.0
2014-02-24 13:15:00,32.41,32.48,32.37,32.37,192100.0,18.2777,18.3172,18.2552,18.2552,192100.0
2014-02-24 13:20:00,32.37,32.43,32.35,32.41,140600.0,18.2552,18.289,18.2439,18.2777,140600.0
2014-02-24 13:25:00,32.41,32.41,32.36,32.37,117400.0,18.2777,18.2777,18.2495,18.2552,117400.0
2014-02-24 13:30:00,32.38,32.38,32.24,32.3,405100.0,18.2608,18.2608,18.1818,18.2157,405100.0
2014-02-24 13:35:00,32.3,32.3,32.24,32.25,167800.0,18.2157,18.2157,18.1818,18.1875,167800.0
2014-02-24 13:40:00,32.25,32.3,32.22,32.3,94600.0,18.1875,18.2157,18.1706,18.2157,94600.0
2014-02-24 13:45:00,32.31,32.41,32.27,32.37,354900.0,18.2213,18.2777,18.1988,18.2552,354900.0
2014-02-24 13:50:00,32.37,32.39,32.25,32.3,352300.0,18.2552,18.2664,18.1875,18.2157,352300.0
2014-02-24 13:55:00,32.3,32.3,32.22,32.25,176000.0,18.2157,18.2157,18.1706,18.1875,176000.0
2014-02-24 14:00:00,32.25,32.26,32.16,32.23,247500.0,18.1875,18.1931,18.1367,18.1762,247500.0
2014-02-24 14:05:00,32.24,32.27,32.24,32.25,78000.0,18.1818,18.1988,18.1818,18.1875,78000.0
2014-02-24 14:10:00,32.25,32.29,32.24,32.28,107600.0,18.1875,18.21,18.1818,18.2044,107600.0
2014-02-24 14:15:00,32.29,32.29,32.24,32.24,87500.0,18.21,18.21,18.1818,18.1818,87500.0
2014-02-24 14:20:00,32.24,32.26,32.2,32.26,200500.0,18.1818,18.1931,18.1593,18.1931,200500.0
2014-02-24 14:25:00,32.26,32.27,32.24,32.24,82600.0,18.1931,18.1988,18.1818,18.1818,82600.0
2014-02-24 14:30:00,32.24,32.29,32.23,32.27,170900.0,18.1818,18.21,18.1762,18.1988,170900.0
2014-02-24 14:35:00,32.28,32.35,32.24,32.32,573100.0,18.2044,18.2439,18.1818,18.227,573100.0
2014-02-24 14:40:00,32.33,32.34,32.29,32.29,116400.0,18.2326,18.2382,18.21,18.21,116400.0
2014-02-24 14:45:00,32.29,32.31,32.28,32.31,266000.0,18.21,18.2213,18.2044,18.2213,266000.0
2014-02-24 14:50:00,32.3,32.31,32.24,32.24,112900.0,18.2157,18.2213,18.1818,18.1818,112900.0
2014-02-24 14:55:00,32.25,32.26,32.2,32.25,114300.0,18.1875,18.1931,18.1593,18.1875,114300.0
2014-02-24 15:00:00,32.26,32.28,32.24,32.25,152200.0,18.1931,18.2044,18.1818,18.1875,152200.0
2014-02-24 15:05:00,32.25,32.25,32.21,32.21,111200.0,18.1875,18.1875,18.1649,18.1649,111200.0
2014-02-24 15:10:00,32.22,32.26,32.21,32.24,224900.0,18.1706,18.1931,18.1649,18.1818,224900.0
2014-02-24 15:15:00,32.25,32.25,32.24,32.25,135900.0,18.1875,18.1875,18.1818,18.1875,135900.0
2014-02-24 15:20:00,32.25,32.25,32.2,32.2,255500.0,18.1875,18.1875,18.1593,18.1593,255500.0
2014-02-24 15:25:00,32.2,32.21,32.18,32.2,157000.0,18.1593,18.1649,18.148,18.1593,157000.0
2014-02-24 15:30:00,32.21,32.21,32.2,32.2,125400.0,18.1649,18.1649,18.1593,18.1593,125400.0
2014-02-24 15:35:00,32.2,32.24,32.19,32.23,287200.0,18.1593,18.1818,18.1536,18.1762,287200.0
2014-02-24 15:40:00,32.23,32.23,32.2,32.2,146100.0,18.1762,18.1762,18.1593,18.1593,146100.0
2014-02-24 15:45:00,32.2,32.21,32.14,32.16,491700.0,18.1593,18.1649,18.1254,18.1367,491700.0
2014-02-24 15:50:00,32.16,32.17,32.14,32.16,371600.0,18.1367,18.1424,18.1254,18.1367,371600.0
2014-02-24 15:55:00,32.16,32.16,32.09,32.09,743700.0,18.1367,18.1367,18.0972,18.0972,743700.0
2014-02-25 09:30:00,32.27,32.4,32.23,32.26,336000.0,18.1988,18.2721,18.1762,18.1931,336000.0
2014-02-25 09:35:00,32.25,32.3,32.21,32.25,167200.0,18.1875,18.2157,18.1649,18.1875,167200.0
2014-02-25 09:40:00,32.24,32.27,32.23,32.25,441500.0,18.1818,18.1988,18.1762,18.1875,441500.0
2014-02-25 09:45:00,32.25,32.32,32.23,32.32,389100.0,18.1875,18.227,18.1762,18.227,389100.0
2014-02-25 09:50:00,32.32,32.39,32.31,32.36,206400.0,18.227,18.2664,18.2213,18.2495,206400.0
2014-02-25 09:55:00,32.36,32.4,32.32,32.4,114500.0,18.2495,18.2721,18.227,18.2721,114500.0
2014-02-25 10:00:00,32.39,32.4,32.25,32.27,381500.0,18.2664,18.2721,18.1875,18.1988,381500.0
2014-02-25 10:05:00,32.28,32.33,32.27,32.3,115900.0,18.2044,18.2326,18.1988,18.2157,115900.0
2014-02-25 10:10:00,32.3,32.33,32.28,32.32,123200.0,18.2157,18.2326,18.2044,18.227,123200.0
2014-02-25 10:15:00,32.31,32.41,32.31,32.39,121000.0,18.2213,18.2777,18.2213,18.2664,121000.0
2014-02-25 10:20:00,32.39,32.39,32.3,32.33,186100.0,18.2664,18.2664,18.2157,18.2326,186100.0
2014-02-25 10:25:00,32.33,32.33,32.25,32.26,225200.0,18.2326,18.2326,18.1875,18.1931,225200.0
2014-02-25 10:30:00,32.26,32.28,32.25,32.26,1268000.0,18.1931,18.2044,18.1875,18.1931,1268000.0
2014-02-25 10:35:00,32.26,32.31,32.23,32.28,267100.0,18.1931,18.2213,18.1762,18.2044,267100.0
2014-02-25 10:40:00,32.29,32.32,32.27,32.32,63300.0,18.21,18.227,18.1988,18.227,63300.0
2014-02-25 10:45:00,32.32,32.55,32.31,32.53,242900.0,18.227,18.3567,18.2213,18.3454,242900.0
2014-02-25 10:50:00,32.53,32.59,32.53,32.55,101200.0,18.3454,18.3792,18.3454,18.3567,101200.0
2014-02-25 10:55:00,32.55,32.55,32.47,32.47,62300.0,18.3567,18.3567,18.3115,18.3115,62300.0
2014-02-25 11:00:00,32.47,32.47,32.42,32.42,147000.0,18.3115,18.3115,18.2833,18.2833,147000.0
2014-02-25 11:05:00,32.41,32.43,32.4,32.4,93400.0,18.2777,18.289,18.2721,18.2721,93400.0
2014-02-25 11:10:00,32.4,32.45,32.4,32.45,71100.0,18.2721,18.3003,18.2721,18.3003,71100.0
2014-02-25 11:15:00,32.45,32.47,32.43,32.46,101000.0,18.3003,18.3115,18.289,18.3059,101000.0
2014-02-25 11:20:00,32.47,32.47,32.44,32.45,76300.0,18.3115,18.3115,18.2946,18.3003,76300.0
2014-02-25 11:25:00,32.45,32.55,32.44,32.55,155700.0,18.3003,18.3567,18.2946,18.3567,155700.0
2014-02-25 11:30:00,32.54,32.58,32.54,32.58,131200.0,18.351,18.3736,18.351,18.3736,131200.0
2014-02-25 11:35:00,32.58,32.64,32.58,32.64,91900.0,18.3736,18.4074,18.3736,18.4074,91900.0
2014-02-25 11:40:00,32.63,32.65,32.59,32.61,168200.0,18.4018,18.4131,18.3792,18.3905,168200.0
2014-02-25 11:45:00,32.62,32.62,32.57,32.59,122600.0,18.3961,18.3961,18.3679,18.3792,122600.0
2014-02-25 11:50:00,32.59,32.6,32.48,32.48,98700.0,18.3792,18.3849,18.3172,18.3172,98700.0
2014-02-25 11:55:00,32.48,32.48,32.4,32.47,119100.0,18.3172,18.3172,18.2721,18.3115,119100.0
2014-02-25 12:00:00,32.47,32.48,32.44,32.47,82000.0,18.3115,18.3172,18.2946,18.3115,82000.0
2014-02-25 12:05:00,32.48,32.58,32.47,32.57,81200.0,18.3172,18.3736,18.3115,18.3679,81200.0
2014-02-25 12:10:00,32.57,32.58,32.55,32.55,103500.0,18.3679,18.3736,18.3567,18.3567,103500.0
2014-02-25 12:15:00,32.56,32.58,32.55,32.57,64400.0,18.3623,18.3736,18.3567,18.3679,64400.0
2014-02-25 12:20:00,32.58,32.65,32.57,32.65,111300.0,18.3736,18.4131,18.3679,18.4131,111300.0
2014-02-25 12:25:00,32.65,32.71,32.64,32.7,96900.0,18.4131,18.4469,18.4074,18.4413,96900.0
2014-02-25 12:30:00,32.7,32.7,32.61,32.62,137200.0,18.4413,18.4413,18.3905,18.3961,137200.0
2014-02-25 12:35:00,32.62,32.64,32.58,32.63,83300.0,18.3961,18.4074,18.3736,18.4018,83300.0
2014-02-25 12:40:00,32.64,32.64,32.59,32.62,50000.0,18.4074,18.4074,18.3792,18.3961,50000.0
2014-02-25 12:45:00,32.62,32.64,32.6,32.62,50700.0,18.3961,18.4074,18.3849,18.3961,50700.0
2014-02-25 12:50:00,32.62,32.62,32.55,32.55,91100.0,18.3961,18.3961,18.3567,18.3567,91100.0
2014-02-25 12:55:00,32.56,32.56,32.5,32.51,49200.0,18.3623,18.3623,18.3285,18.3341,49200.0
2014-02-25 13:00:00,32.51,32.52,32.5,32.5,32900.0,18.3341,18.3397,18.3285,18.3285,32900.0
2014-02-25 13:05:00,32.5,32.51,32.47,32.51,72800.0,18.3285,18.3341,18.3115,18.3341,72800.0
2014-02-25 13:10:00,32.5,32.58,32.5,32.58,78500.0,18.3285,18.3736,18.3285,18.3736,78500.0
2014-02-25 13:15:00,32.58,32.62,32.55,32.61,87500.0,18.3736,18.3961,18.3567,18.3905,87500.0
2014-02-25 13:20:00,32.6,32.61,32.59,32.6,45600.0,18.3849,18.3905,18.3792,18.3849,45600.0
2014-02-25 13:25:00,32.6,32.63,32.59,32.63,59500.0,18.3849,18.4018,18.3792,18.4018,59500.0
2014-02-25 13:30:00,32.62,32.67,32.62,32.66,75200.0,18.3961,18.4243,18.3961,18.4187,75200.0
2014-02-25 13:35:00,32.66,32.66,32.62,32.62,74600.0,18.4187,18.4187,18.3961,18.3961,74600.0
2014-02-25 13:40:00,32.62,32.63,32.6,32.63,53600.0,18.3961,18.4018,18.3849,18.4018,53600.0
2014-02-25 13:45:00,32.63,32.65,32.62,32.64,107600.0,18.4018,18.4131,18.3961,18.4074,107600.0
2014-02-25 13:50:00,32.63,32.72,32.63,32.7,247900.0,18.4018,18.4525,18.4018,18.4413,247900.0
2014-02-25 13:55:00,32.7,32.83,32.69,32.8,383700.0,18.4413,18.5146,18.4356,18.4977,383700.0
2014-02-25 14:00:00,32.79,32.8,32.73,32.74,103300.0,18.492,18.4977,18.4582,18.4638,103300.0
2014-02-25 14:05:00,32.73,32.74,32.7,32.73,85500.0,18.4582,18.4638,18.4413,18.4582,85500.0
2014-02-25 14:10:00,32.72,32.75,32.69,32.74,192700.0,18.4525,18.4695,18.4356,18.4638,192700.0
2014-02-25 14:15:00,32.74,32.8,32.73,32.8,111000.0,18.4638,18.4977,18.4582,18.4977,111000.0
2014-02-25 14:20:00,32.8,32.8,32.75,32.75,97100.0,18.4977,18.4977,18.4695,18.4695,97100.0
2014-02-25 14:25:00,32.76,32.77,32.72,32.73,49300.0,18.4751,18.4807,18.4525,18.4582,49300.0
2014-02-25 14:30:00,32.72,32.77,32.7,32.77,149100.0,18.4525,18.4807,18.4413,18.4807,149100.0
2014-02-25 14:35:00,32.76,32.77,32.71,32.72,134300.0,18.4751,18.4807,18.4469,18.4525,134300.0
2014-02-25 14:40:00,32.72,32.77,32.72,32.77,73500.0,18.4525,18.4807,18.4525,18.4807,73500.0
2014-02-25 14:45:00,32.77,32.81,32.75,32.79,140700.0,18.4807,18.5033,18.4695,18.492,140700.0
2014-02-25 14:50:00,32.79,32.79,32.7,32.71,88600.0,18.492,18.492,18.4413,18.4469,88600.0
2014-02-25 14:55:00,32.71,32.75,32.71,32.74,62600.0,18.4469,18.4695,18.4469,18.4638,62600.0
2014-02-25 15:00:00,32.75,32.75,32.74,32.75,67700.0,18.4695,18.4695,18.4638,18.4695,67700.0
2014-02-25 15:05:00,32.75,32.8,32.72,32.77,244400.0,18.4695,18.4977,18.4525,18.4807,244400.0
2014-02-25 15:10:00,32.77,32.77,32.73,32.75,85200.0,18.4807,18.4807,18.4582,18.4695,85200.0
2014-02-25 15:15:00,32.74,32.75,32.73,32.74,161300.0,18.4638,18.4695,18.4582,18.4638,161300.0
2014-02-25 15:20:00,32.74,32.84,32.74,32.82,247800.0,18.4638,18.5202,18.4638,18.5089,247800.0
2014-02-25 15:25:00,32.83,32.93,32.82,32.91,226600.0,18.5146,18.571,18.5089,18.5597,226600.0
2014-02-25 15:30:00,32.91,33.02,32.85,32.95,620800.0,18.5597,18.6217,18.5258,18.5822,620800.0
2014-02-25 15:35:00,32.95,33.0,32.95,32.98,311000.0,18.5822,18.6104,18.5822,18.5992,311000.0
2014-02-25 15:40:00,32.97,33.12,32.97,33.04,380000.0,18.5935,18.6781,18.5935,18.633,380000.0
2014-02-25 15:45:00,33.03,33.03,32.89,32.9,652200.0,18.6274,18.6274,18.5484,18.554,652200.0
2014-02-25 15:50:00,32.9,32.9,32.85,32.86,523700.0,18.554,18.554,18.5258,18.5315,523700.0
2014-02-25 15:55:00,32.85,32.89,32.85,32.88,600300.0,18.5258,18.5484,18.5258,18.5428,600300.0
2014-02-26 09:30:00,32.91,32.93,32.65,32.66,173000.0,18.5597,18.571,18.4131,18.4187,173000.0
2014-02-26 09:35:00,32.66,32.7,32.5,32.68,138000.0,18.4187,18.4413,18.3285,18.43,138000.0
2014-02-26 09:40:00,32.68,32.76,32.57,32.57,62200.0,18.43,18.4751,18.3679,18.3679,62200.0
2014-02-26 09:45:00,32.56,32.63,32.5,32.63,79000.0,18.3623,18.4018,18.3285,18.4018,79000.0
2014-02-26 09:50:00,32.63,32.63,32.54,32.57,114400.0,18.4018,18.4018,18.351,18.3679,114400.0
2014-02-26 09:55:00,32.57,32.57,32.53,32.57,87500.0,18.3679,18.3679,18.3454,18.3679,87500.0
2014-02-26 10:00:00,32.57,32.65,32.57,32.59,116400.0,18.3679,18.4131,18.3679,18.3792,116400.0
2014-02-26 10:05:00,32.59,32.63,32.52,32.57,137100.0,18.3792,18.4018,18.3397,18.3679,137100.0
2014-02-26 10:10:00,32.56,32.61,32.54,32.57,116500.0,18.3623,18.3905,18.351,18.3679,116500.0
2014-02-26 10:15:00,32.57,32.57,32.52,32.55,74700.0,18.3679,18.3679,18.3397,18.3567,74700.0
2014-02-26 10:20:00,32.54,32.59,32.54,32.59,60400.0,18.351,18.3792,18.351,18.3792,60400.0
2014-02-26 10:25:00,32.59,32.59,32.5,32.51,173300.0,18.3792,18.3792,18.3285,18.3341,173300.0
2014-02-26 10:30:00,32.51,32.53,32.44,32.49,131700.0,18.3341,18.3454,18.2946,18.3228,131700.0
2014-02-26 10:35:00,32.49,32.52,32.45,32.46,238700.0,18.3228,18.3397,18.3003,18.3059,238700.0
2014-02-26 10:40:00,32.46,32.47,32.4,32.41,139600.0,18.3059,18.3115,18.2721,18.2777,139600.0
2014-02-26 10:45:00,32.41,32.47,32.41,32.45,99000.0,18.2777,18.3115,18.2777,18.3003,99000.0
2014-02-26 10:50:00,32.45,32.47,32.43,32.47,83100.0,18.3003,18.3115,18.289,18.3115,83100.0
2014-02-26 10:55:00,32.46,32.47,32.42,32.43,154900.0,18.3059,18.3115,18.2833,18.289,154900.0
2014-02-26 11:00:00,32.42,32.43,32.39,32.41,134900.0,18.2833,18.289,18.2664,18.2777,134900.0
2014-02-26 11:05:00,32.41,32.49,32.41,32.45,162800.0,18.2777,18.3228,18.2777,18.3003,162800.0
2014-02-26 11:10:00,32.45,32.45,32.41,32.42,61300.0,18.3003,18.3003,18.2777,18.2833,61300.0
2014-02-26 11:15:00,32.41,32.42,32.39,32.4,176900.0,18.2777,18.2833,18.2664,18.2721,176900.0
2014-02-26 11:20:00,32.4,32.4,32.35,32.4,70200.0,18.2721,18.2721,18.2439,18.2721,70200.0
2014-02-26 11:25:00,32.4,32.4,32.34,32.36,191500.0,18.2721,18.2721,18.2382,18.2495,191500.0
2014-02-26 11:30:00,32.36,32.37,32.27,32.27,123900.0,18.2495,18.2552,18.1988,18.1988,123900.0
2014-02-26 11:35:00,32.27,32.3,32.23,32.25,234000.0,18.1988,18.2157,18.1762,18.1875,234000.0
2014-02-26 11:40:00,32.25,32.28,32.24,32.27,82600.0,18.1875,18.2044,18.1818,18.1988,82600.0
2014-02-26 11:45:00,32.27,32.3,32.25,32.26,124500.0,18.1988,18.2157,18.1875,18.1931,124500.0
2014-02-26 11:50:00,32.26,32.26,32.21,32.21,89600.0,18.1931,18.1931,18.1649,18.1649,89600.0
2014-02-26 11:55:00,32.21,32.23,32.2,32.22,124300.0,18.1649,18.1762,18.1593,18.1706,124300.0
2014-02-26 12:00:00,32.22,32.23,32.17,32.21,153500.0,18.1706,18.1762,18.1424,18.1649,153500.0
2014-02-26 12:05:00,32.2,32.21,32.14,32.16,123400.0,18.1593,18.1649,18.1254,18.1367,123400.0
2014-02-26 12:10:00,32.17,32.19,32.14,32.15,132300.0,18.1424,18.1536,18.1254,18.1311,132300.0
2014-02-26 12:15:00,32.15,32.15,32.1,32.1,117300.0,18.1311,18.1311,18.1029,18.1029,117300.0
2014-02-26 12:20:00,32.1,32.15,32.08,32.14,164400.0,18.1029,18.1311,18.0916,18.1254,164400.0
2014-02-26 12:25:00,32.13,32.15,32.1,32.11,140600.0,18.1198,18.1311,18.1029,18.1085,140600.0
2014-02-26 12:30:00,32.11,32.16,32.11,32.15,203800.0,18.1085,18.1367,18.1085,18.1311,203800.0
2014-02-26 12:35:00,32.15,32.15,32.12,32.14,48500.0,18.1311,18.1311,18.1142,18.1254,48500.0
2014-02-26 12:40:00,32.13,32.14,32.1,32.13,35700.0,18.1198,18.1254,18.1029,18.1198,35700.0
2014-02-26 12:45:00,32.13,32.21,32.13,32.2,191300.0,18.1198,18.1649,18.1198,18.1593,191300.0
2014-02-26 12:50:00,32.19,32.2,32.19,32.19,32600.0,18.1536,18.1593,18.1536,18.1536,32600.0
2014-02-26 12:55:00,32.2,32.2,32.15,32.16,87700.0,18.1593,18.1593,18.1311,18.1367,87700.0
2014-02-26 13:00:00,32.16,32.17,32.14,32.16,114300.0,18.1367,18.1424,18.1254,18.1367,114300.0
2014-02-26 13:05:00,32.17,32.2,32.11,32.12,100000.0,18.1424,18.1593,18.1085,18.1142,100000.0
2014-02-26 13:10:00,32.13,32.13,32.11,32.11,69200.0,18.1198,18.1198,18.1085,18.1085,69200.0
2014-02-26 13:15:00,32.11,32.12,32.1,32.11,59300.0,18.1085,18.1142,18.1029,18.1085,59300.0
2014-02-26 13:20:00,32.11,32.13,32.1,32.12,100000.0,18.1085,18.1198,18.1029,18.1142,100000.0
2014-02-26 13:25:00,32.13,32.13,32.1,32.1,65300.0,18.1198,18.1198,18.1029,18.1029,65300.0
2014-02-26 13:30:00,32.1,32.18,32.09,32.16,216000.0,18.1029,18.148,18.0972,18.1367,216000.0
2014-02-26 13:35:00,32.18,32.18,32.13,32.16,147000.0,18.148,18.148,18.1198,18.1367,147000.0
2014-02-26 13:40:00,32.17,32.18,32.15,32.17,136800.0,18.1424,18.148,18.1311,18.1424,136800.0
2014-02-26 13:45:00,32.17,32.17,32.15,32.16,95700.0,18.1424,18.1424,18.1311,18.1367,95700.0
2014-02-26 13:50:00,32.16,32.18,32.15,32.16,86300.0,18.1367,18.148,18.1311,18.1367,86300.0
2014-02-26 13:55:00,32.16,32.17,32.13,32.13,122800.0,18.1367,18.1424,18.1198,18.1198,122800.0
2014-02-26 14:00:00,32.14,32.2,32.13,32.2,182200.0,18.1254,18.1593,18.1198,18.1593,182200.0
2014-02-26 14:05:00,32.2,32.22,32.18,32.2,79000.0,18.1593,18.1706,18.148,18.1593,79000.0
2014-02-26 14:10:00,32.2,32.28,32.2,32.27,148100.0,18.1593,18.2044,18.1593,18.1988,148100.0
2014-02-26 14:15:00,32.27,32.27,32.22,32.25,88700.0,18.1988,18.1988,18.1706,18.1875,88700.0
2014-02-26 14:20:00,32.25,32.33,32.24,32.33,132500.0,18.1875,18.2326,18.1818,18.2326,132500.0
2014-02-26 14:25:00,32.33,32.36,32.26,32.28,139400.0,18.2326,18.2495,18.1931,18.2044,139400.0
2014-02-26 14:30:00,32.28,32.3,32.26,32.29,44400.0,18.2044,18.2157,18.1931,18.21,44400.0
2014-02-26 14:35:00,32.29,32.29,32.25,32.25,80800.0,18.21,18.21,18.1875,18.1875,80800.0
2014-02-26 14:40:00,32.24,32.3,32.24,32.29,45000.0,18.1818,18.2157,18.1818,18.21,45000.0
2014-02-26 14:45:00,32.28,32.29,32.26,32.27,59500.0,18.2044,18.21,18.1931,18.1988,59500.0
2014-02-26 14:50:00,32.27,32.28,32.24,32.25,63900.0,18.1988,18.2044,18.1818,18.1875,63900.0
2014-02-26 14:55:00,32.25,32.28,32.24,32.27,62600.0,18.1875,18.2044,18.1818,18.1988,62600.0
2014-02-26 15:00:00,32.28,32.28,32.23,32.23,62000.0,18.2044,18.2044,18.1762,18.1762,62000.0
2014-02-26 15:05:00,32.24,32.24,32.21,32.21,47200.0,18.1818,18.1818,18.1649,18.1649,47200.0
2014-02-26 15:10:00,32.21,32.21,32.13,32.19,194700.0,18.1649,18.1649,18.1198,18.1536,194700.0
2014-02-26 15:15:00,32.2,32.25,32.19,32.22,71400.0,18.1593,18.1875,18.1536,18.1706,71400.0
2014-02-26 15:20:00,32.22,32.22,32.17,32.18,50500.0,18.1706,18.1706,18.1424,18.148,50500.0
2014-02-26 15:25:00,32.18,32.22,32.17,32.2,110500.0,18.148,18.1706,18.1424,18.1593,110500.0
2014-02-26 15:30:00,32.2,32.25,32.2,32.24,103100.0,18.1593,18.1875,18.1593,18.1818,103100.0
2014-02-26 15:35:00,32.24,32.24,32.18,32.21,121800.0,18.1818,18.1818,18.148,18.1649,121800.0
2014-02-26 15:40:00,32.2,32.21,32.15,32.17,122100.0,18.1593,18.1649,18.1311,18.1424,122100.0
2014-02-26 15:45:00,32.17,32.18,32.13,32.15,338100.0,18.1424,18.148,18.1198,18.1311,338100.0
2014-02-26 15:50:00,32.14,32.19,32.13,32.15,215300.0,18.1254,18.1536,18.1198,18.1311,215300.0
2014-02-26 15:55:00,32.15,32.19,32.15,32.17,398100.0,18.1311,18.1536,18.1311,18.1424,398100.0
2014-02-27 09:30:00,32.05,32.21,32.05,32.21,170700.0,18.0747,18.1649,18.0747,18.1649,170700.0
2014-02-27 09:35:00,32.21,32.3,32.15,32.26,118400.0,18.1649,18.2157,18.1311,18.1931,118400.0
2014-02-27 09:40:00,32.26,32.28,32.22,32.24,190900.0,18.1931,18.2044,18.1706,18.1818,190900.0
2014-02-27 09:45:00,32.22,32.24,32.11,32.16,109200.0,18.1706,18.1818,18.1085,18.1367,109200.0
2014-02-27 09:50:00,32.17,32.18,32.13,32.14,142300.0,18.1424,18.148,18.1198,18.1254,142300.0
2014-02-27 09:55:00,32.14,32.16,32.11,32.12,113300.0,18.1254,18.1367,18.1085,18.1142,113300.0
2014-02-27 10:00:00,32.11,32.2,32.1,32.16,137800.0,18.1085,18.1593,18.1029,18.1367,137800.0
2014-02-27 10:05:00,32.16,32.16,32.11,32.13,165200.0,18.1367,18.1367,18.1085,18.1198,165200.0
2014-02-27 10:10:00,32.13,32.14,32.1,32.13,114700.0,18.1198,18.1254,18.1029,18.1198,114700.0
2014-02-27 10:15:00,32.12,32.15,32.1,32.15,143400.0,18.1142,18.1311,18.1029,18.1311,143400.0
2014-02-27 10:20:00,32.14,32.15,32.07,32.08,140100.0,18.1254,18.1311,18.086,18.0916,140100.0
2014-02-27 10:25:00,32.09,32.12,32.05,32.05,95900.0,18.0972,18.1142,18.0747,18.0747,95900.0
2014-02-27 10:30:00,32.05,32.08,32.03,32.07,82400.0,18.0747,18.0916,18.0634,18.086,82400.0
2014-02-27 10:35:00,32.08,32.11,32.07,32.08,86600.0,18.0916,18.1085,18.086,18.0916,86600.0
2014-02-27 10:40:00,32.07,32.11,32.02,32.03,83000.0,18.086,18.1085,18.0578,18.0634,83000.0
2014-02-27 10:45:00,32.04,32.04,32.01,32.02,89800.0,18.069,18.069,18.0521,18.0578,89800.0
2014-02-27 10:50:00,32.01,32.05,32.0,32.01,120200.0,18.0521,18.0747,18.0465,18.0521,120200.0
2014-02-27 10:55:00,32.0,32.03,32.0,32.01,113900.0,18.0465,18.0634,18.0465,18.0521,113900.0
2014-02-27 11:00:00,32.01,32.03,31.96,32.03,202300.0,18.0521,18.0634,18.0239,18.0634,202300.0
2014-02-27 11:05:00,32.03,32.04,32.02,32.04,98500.0,18.0634,18.069,18.0578,18.069,98500.0
2014-02-27 11:10:00,32.04,32.04,32.03,32.04,72700.0,18.069,18.069,18.0634,18.069,72700.0
2014-02-27 11:15:00,32.03,32.04,32.03,32.04,67700.0,18.0634,18.069,18.0634,18.069,67700.0
2014-02-27 11:20:00,32.04,32.04,32.0,32.01,102400.0,18.069,18.069,18.0465,18.0521,102400.0
2014-02-27 11:25:00,32.01,32.04,32.0,32.04,58200.0,18.0521,18.069,18.0465,18.069,58200.0
2014-02-27 11:30:00,32.04,32.04,32.0,32.01,86800.0,18.069,18.069,18.0465,18.0521,86800.0
2014-02-27 11:35:00,32.01,32.03,32.0,32.01,81800.0,18.0521,18.0634,18.0465,18.0521,81800.0
2014-02-27 11:40:00,32.0,32.01,31.96,31.96,69700.0,18.0465,18.0521,18.0239,18.0239,69700.0
2014-02-27 11:45:00,31.97,31.98,31.95,31.95,143200.0,18.0296,18.0352,18.0183,18.0183,143200.0
2014-02-27 11:50:00,31.96,31.97,31.91,31.91,175500.0,18.0239,18.0296,17.9957,17.9957,175500.0
2014-02-27 11:55:00,31.91,31.94,31.9,31.9,39000.0,17.9957,18.0127,17.9901,17.9901,39000.0
2014-02-27 12:00:00,31.91,31.95,31.9,31.91,82100.0,17.9957,18.0183,17.9901,17.9957,82100.0
2014-02-27 12:05:00,31.91,31.92,31.85,31.86,99500.0,17.9957,18.0014,17.9619,17.9675,99500.0
2014-02-27 12:10:00,31.86,31.89,31.85,31.85,58400.0,17.9675,17.9845,17.9619,17.9619,58400.0
2014-02-27 12:15:00,31.85,31.93,31.85,31.91,61400.0,17.9619,18.007,17.9619,17.9957,61400.0
2014-02-27 12:20:00,31.91,31.92,31.88,31.88,46000.0,17.9957,18.0014,17.9788,17.9788,46000.0
2014-02-27 12:25:00,31.89,31.89,31.86,31.86,37300.0,17.9845,17.9845,17.9675,17.9675,37300.0
2014-02-27 12:30:00,31.86,31.88,31.85,31.86,97400.0,17.9675,17.9788,17.9619,17.9675,97400.0
2014-02-27 12:35:00,31.86,31.88,31.86,31.87,40300.0,17.9675,17.9788,17.9675,17.9732,40300.0
2014-02-27 12:40:00,31.87,31.88,31.86,31.86,52800.0,17.9732,17.9788,17.9675,17.9675,52800.0
2014-02-27 12:45:00,31.85,31.87,31.85,31.86,48400.0,17.9619,17.9732,17.9619,17.9675,48400.0
2014-02-27 12:50:00,31.86,31.86,31.81,31.85,113400.0,17.9675,17.9675,17.9393,17.9619,113400.0
2014-02-27 12:55:00,31.85,31.85,31.84,31.85,83600.0,17.9619,17.9619,17.9563,17.9619,83600.0
2014-02-27 13:00:00,31.84,31.85,31.84,31.85,26500.0,17.9563,17.9619,17.9563,17.9619,26500.0
2014-02-27 13:05:00,31.84,31.91,31.84,31.9,96700.0,17.9563,17.9957,17.9563,17.9901,96700.0
2014-02-27 13:10:00,31.9,31.91,31.88,31.9,56000.0,17.9901,17.9957,17.9788,17.9901,56000.0
2014-02-27 13:15:00,31.91,31.95,31.91,31.95,61800.0,17.9957,18.0183,17.9957,18.0183,61800.0
2014-02-27 13:20:00,31.95,31.99,31.94,31.99,64600.0,18.0183,18.0408,18.0127,18.0408,64600.0
2014-02-27 13:25:00,31.99,32.04,31.98,32.01,166400.0,18.0408,18.069,18.0352,18.0521,166400.0
2014-02-27 13:30:00,32.0,32.02,32.0,32.02,55500.0,18.0465,18.0578,18.0465,18.0578,55500.0
2014-02-27 13:35:00,32.02,32.05,32.01,32.04,95400.0,18.0578,18.0747,18.0521,18.069,95400.0
2014-02-27 13:40:00,32.05,32.07,32.04,32.04,83500.0,18.0747,18.086,18.069,18.069,83500.0
2014-02-27 13:45:00,32.05,32.06,32.03,32.05,41600.0,18.0747,18.0803,18.0634,18.0747,41600.0
2014-02-27 13:50:00,32.06,32.06,32.03,32.03,49200.0,18.0803,18.0803,18.0634,18.0634,49200.0
2014-02-27 13:55:00,32.04,32.05,32.02,32.02,42900.0,18.069,18.0747,18.0578,18.0578,42900.0
2014-02-27 14:00:00,32.02,32.04,32.0,32.0,51800.0,18.0578,18.069,18.0465,18.0465,51800.0
2014-02-27 14:05:00,32.0,32.01,31.99,32.0,28400.0,18.0465,18.0521,18.0408,18.0465,28400.0
2014-02-27 14:10:00,31.99,32.0,31.98,32.0,54600.0,18.0408,18.0465,18.0352,18.0465,54600.0
2014-02-27 14:15:00,32.0,32.05,32.0,32.04,61000.0,18.0465,18.0747,18.0465,18.069,61000.0
2014-02-27 14:20:00,32.04,32.05,31.99,32.0,54500.0,18.069,18.0747,18.0408,18.0465,54500.0
2014-02-27 14:25:00,32.0,32.01,31.97,32.0,35100.0,18.0465,18.0521,18.0296,18.0465,35100.0
2014-02-27 14:30:00,32.0,32.06,31.98,32.05,60300.0,18.0465,18.0803,18.0352,18.0747,60300.0
2014-02-27 14:35:00,32.06,32.12,32.05,32.1,100300.0,18.0803,18.1142,18.0747,18.1029,100300.0
2014-02-27 14:40:00,32.1,32.11,32.09,32.11,68200.0,18.1029,18.1085,18.0972,18.1085,68200.0
2014-02-27 14:45:00,32.1,32.11,32.02,32.02,161700.0,18.1029,18.1085,18.0578,18.0578,161700.0
2014-02-27 14:50:00,32.02,32.05,32.01,32.01,71900.0,18.0578,18.0747,18.0521,18.0521,71900.0
2014-02-27 14:55:00,32.01,32.03,31.98,32.02,154500.0,18.0521,18.0634,18.0352,18.0578,154500.0
2014-02-27 15:00:00,32.02,32.02,31.99,32.01,67900.0,18.0578,18.0578,18.0408,18.0521,67900.0
2014-02-27 15:05:00,32.01,32.05,32.01,32.02,104900.0,18.0521,18.0747,18.0521,18.0578,104900.0
2014-02-27 15:10:00,32.01,32.02,31.94,31.95,129800.0,18.0521,18.0578,18.0127,18.0183,129800.0
2014-02-27 15:15:00,31.95,31.99,31.94,31.96,83200.0,18.0183,18.0408,18.0127,18.0239,83200.0
2014-02-27 15:20:00,31.95,31.95,31.9,31.91,105600.0,18.0183,18.0183,17.9901,17.9957,105600.0
2014-02-27 15:25:00,31.92,31.92,31.87,31.89,154900.0,18.0014,18.0014,17.9732,17.9845,154900.0
2014-02-27 15:30:00,31.88,31.89,31.84,31.84,174200.0,17.9788,17.9845,17.9563,17.9563,174200.0
2014-02-27 15:35:00,31.84,31.89,31.84,31.85,191400.0,17.9563,17.9845,17.9563,17.9619,191400.0
2014-02-27 15:40:00,31.86,31.86,31.83,31.83,121000.0,17.9675,17.9675,17.9506,17.9506,121000.0
2014-02-27 15:45:00,31.83,31.84,31.78,31.78,361900.0,17.9506,17.9563,17.9224,17.9224,361900.0
2014-02-27 15:50:00,31.79,31.83,31.78,31.83,336700.0,17.9281,17.9506,17.9224,17.9506,336700.0
2014-02-27 15:55:00,31.83,31.88,31.8,31.87,640900.0,17.9506,17.9788,17.9337,17.9732,640900.0
2014-02-28 09:30:00,31.94,31.98,31.76,31.83,149000.0,18.0127,18.0352,17.9111,17.9506,149000.0
2014-02-28 09:35:00,31.82,31.83,31.74,31.74,104100.0,17.945,17.9506,17.8999,17.8999,104100.0
2014-02-28 09:40:00,31.75,31.87,31.71,31.8,144800.0,17.9055,17.9732,17.8829,17.9337,144800.0
2014-02-28 09:45:00,31.8,31.83,31.77,31.83,58300.0,17.9337,17.9506,17.9168,17.9506,58300.0
2014-02-28 09:50:00,31.83,31.84,31.82,31.84,41300.0,17.9506,17.9563,17.945,17.9563,41300.0
2014-02-28 09:55:00,31.83,31.85,31.8,31.8,46500.0,17.9506,17.9619,17.9337,17.9337,46500.0
2014-02-28 10:00:00,31.8,31.91,31.79,31.91,158200.0,17.9337,17.9957,17.9281,17.9957,158200.0
2014-02-28 10:05:00,31.91,31.92,31.9,31.9,47100.0,17.9957,18.0014,17.9901,17.9901,47100.0
2014-02-28 10:10:00,31.9,31.96,31.88,31.93,68500.0,17.9901,18.0239,17.9788,18.007,68500.0
2014-02-28 10:15:00,31.94,31.96,31.9,31.93,168800.0,18.0127,18.0239,17.9901,18.007,168800.0
2014-02-28 10:20:00,31.93,31.95,31.91,31.95,195900.0,18.007,18.0183,17.9957,18.0183,195900.0
2014-02-28 10:25:00,31.96,31.97,31.89,31.9,139400.0,18.0239,18.0296,17.9845,17.9901,139400.0
2014-02-28 10:30:00,31.89,31.91,31.79,31.8,176600.0,17.9845,17.9957,17.9281,17.9337,176600.0
2014-02-28 10:35:00,31.81,31.81,31.73,31.75,118400.0,17.9393,17.9393,17.8942,17.9055,118400.0
2014-02-28 10:40:00,31.75,31.8,31.74,31.75,119000.0,17.9055,17.9337,17.8999,17.9055,119000.0
2014-02-28 10:45:00,31.75,31.84,31.75,31.82,115600.0,17.9055,17.9563,17.9055,17.945,115600.0
2014-02-28 10:50:00,31.82,31.84,31.77,31.79,121100.0,17.945,17.9563,17.9168,17.9281,121100.0
2014-02-28 10:55:00,31.78,31.81,31.77,31.79,44800.0,17.9224,17.9393,17.9168,17.9281,44800.0
2014-02-28 11:00:00,31.8,31.81,31.73,31.73,159300.0,17.9337,17.9393,17.8942,17.8942,159300.0
2014-02-28 11:05:00,31.73,31.76,31.71,31.75,197900.0,17.8942,17.9111,17.8829,17.9055,197900.0
2014-02-28 11:10:00,31.76,31.8,31.75,31.77,67200.0,17.9111,17.9337,17.9055,17.9168,67200.0
2014-02-28 11:15:00,31.77,31.8,31.74,31.74,102900.0,17.9168,17.9337,17.8999,17.8999,102900.0
2014-02-28 11:20:00,31.74,31.78,31.73,31.74,70700.0,17.8999,17.9224,17.8942,17.8999,70700.0
2014-02-28 11:25:00,31.74,31.77,31.73,31.76,57900.0,17.8999,17.9168,17.8942,17.9111,57900.0
2014-02-28 11:30:00,31.76,31.77,31.74,31.75,78900.0,17.9111,17.9168,17.8999,17.9055,78900.0
2014-02-28 11:35:00,31.75,31.84,31.75,31.83,161500.0,17.9055,17.9563,17.9055,17.9506,161500.0
2014-02-28 11:40:00,31.84,31.87,31.81,31.87,99000.0,17.9563,17.9732,17.9393,17.9732,99000.0
2014-02-28 11:45:00,31.87,31.89,31.85,31.85,114000.0,17.9732,17.9845,17.9619,17.9619,114000.0
2014-02-28 11:50:00,31.85,31.86,31.82,31.85,86500.0,17.9619,17.9675,17.945,17.9619,86500.0
2014-02-28 11:55:00,31.85,31.85,31.82,31.83,59700.0,17.9619,17.9619,17.945,17.9506,59700.0
2014-02-28 12:00:00,31.83,31.84,31.79,31.82,137100.0,17.9506,17.9563,17.9281,17.945,137100.0
2014-02-28 12:05:00,31.82,31.83,31.81,31.82,57800.0,17.945,17.9506,17.9393,17.945,57800.0
2014-02-28 12:10:00,31.81,31.82,31.78,31.81,84700.0,17.9393,17.945,17.9224,17.9393,84700.0
2014-02-28 12:15:00,31.81,31.81,31.78,31.79,61900.0,17.9393,17.9393,17.9224,17.9281,61900.0
2014-02-28 12:20:00,31.8,31.8,31.79,31.8,31700.0,17.9337,17.9337,17.9281,17.9337,31700.0
2014-02-28 12:25:00,31.79,31.81,31.72,31.72,174500.0,17.9281,17.9393,17.8886,17.8886,174500.0
2014-02-28 12:30:00,31.72,31.73,31.71,31.73,48400.0,17.8886,17.8942,17.8829,17.8942,48400.0
2014-02-28 12:35:00,31.73,31.78,31.72,31.78,128500.0,17.8942,17.9224,17.8886,17.9224,128500.0
2014-02-28 12:40:00,31.78,31.78,31.75,31.76,86200.0,17.9224,17.9224,17.9055,17.9111,86200.0
2014-02-28 12:45:00,31.76,31.79,31.76,31.79,57800.0,17.9111,17.9281,17.9111,17.9281,57800.0
2014-02-28 12:50:00,31.8,31.81,31.79,31.81,66900.0,17.9337,17.9393,17.9281,17.9393,66900.0
2014-02-28 12:55:00,31.81,31.81,31.78,31.79,73400.0,17.9393,17.9393,17.9224,17.9281,73400.0
2014-02-28 13:00:00,31.79,31.83,31.78,31.82,59600.0,17.9281,17.9506,17.9224,17.945,59600.0
2014-02-28 13:05:00,31.82,31.85,31.82,31.85,40800.0,17.945,17.9619,17.945,17.9619,40800.0
2014-02-28 13:10:00,31.85,31.87,31.84,31.86,61600.0,17.9619,17.9732,17.9563,17.9675,61600.0
2014-02-28 13:15:00,31.86,31.93,31.85,31.92,68000.0,17.9675,18.007,17.9619,18.0014,68000.0
2014-02-28 13:20:00,31.92,31.93,31.89,31.9,87500.0,18.0014,18.007,17.9845,17.9901,87500.0
2014-02-28 13:25:00,31.9,31.96,31.89,31.95,75700.0,17.9901,18.0239,17.9845,18.0183,75700.0
2014-02-28 13:30:00,31.96,32.01,31.95,32.01,101500.0,18.0239,18.0521,18.0183,18.0521,101500.0
2014-02-28 13:35:00,32.01,32.01,31.98,31.99,41400.0,18.0521,18.0521,18.0352,18.0408,41400.0
2014-02-28 13:40:00,31.98,31.99,31.98,31.98,24600.0,18.0352,18.0408,18.0352,18.0352,24600.0
2014-02-28 13:45:00,31.99,31.99,31.93,31.94,66100.0,18.0408,18.0408,18.007,18.0127,66100.0
2014-02-28 13:50:00,31.94,31.94,31.93,31.93,24400.0,18.0127,18.0127,18.007,18.007,24400.0
2014-02-28 13:55:00,31.94,31.94,31.91,31.94,63700.0,18.0127,18.0127,17.9957,18.0127,63700.0
2014-02-28 14:00:00,31.94,31.94,31.92,31.93,34700.0,18.0127,18.0127,18.0014,18.007,34700.0
2014-02-28 14:05:00,31.93,31.95,31.92,31.94,47400.0,18.007,18.0183,18.0014,18.0127,47400.0
2014-02-28 14:10:00,31.93,31.94,31.92,31.93,57600.0,18.007,18.0127,18.0014,18.007,57600.0
2014-02-28 14:15:00,31.92,31.94,31.92,31.94,34900.0,18.0014,18.0127,18.0014,18.0127,34900.0
2014-02-28 14:20:00,31.94,31.96,31.93,31.94,83600.0,18.0127,18.0239,18.007,18.0127,83600.0
2014-02-28 14:25:00,31.93,31.94,31.92,31.93,31300.0,18.007,18.0127,18.0014,18.007,31300.0
2014-02-28 14:30:00,31.93,31.96,31.92,31.96,102600.0,18.007,18.0239,18.0014,18.0239,102600.0
2014-02-28 14:35:00,31.96,31.96,31.9,31.9,37100.0,18.0239,18.0239,17.9901,17.9901,37100.0
2014-02-28 14:40:00,31.9,31.92,31.9,31.91,55300.0,17.9901,18.0014,17.9901,17.9957,55300.0
2014-02-28 14:45:00,31.91,31.91,31.87,31.87,62300.0,17.9957,17.9957,17.9732,17.9732,62300.0
2014-02-28 14:50:00,31.87,31.88,31.85,31.85,48800.0,17.9732,17.9788,17.9619,17.9619,48800.0
2014-02-28 14:55:00,31.85,31.88,31.83,31.87,100400.0,17.9619,17.9788,17.9506,17.9732,100400.0
2014-02-28 15:00:00,31.88,31.88,31.81,31.87,118800.0,17.9788,17.9788,17.9393,17.9732,118800.0
2014-02-28 15:05:00,31.87,31.87,31.8,31.8,99600.0,17.9732,17.9732,17.9337,17.9337,99600.0
2014-02-28 15:10:00,31.79,31.85,31.77,31.83,89300.0,17.9281,17.9619,17.9168,17.9506,89300.0
2014-02-28 15:15:00,31.84,31.85,31.79,31.81,163200.0,17.9563,17.9619,17.9281,17.9393,163200.0
2014-02-28 15:20:00,31.81,31.83,31.78,31.81,102200.0,17.9393,17.9506,17.9224,17.9393,102200.0
2014-02-28 15:25:00,31.8,31.81,31.79,31.81,64200.0,17.9337,17.9393,17.9281,17.9393,64200.0
2014-02-28 15:30:00,31.81,31.84,31.8,31.83,111400.0,17.9393,17.9563,17.9337,17.9506,111400.0
2014-02-28 15:35:00,31.83,31.83,31.81,31.82,100800.0,17.9506,17.9506,17.9393,17.945,100800.0
2014-02-28 15:40:00,31.82,31.87,31.81,31.87,480700.0,17.945,17.9732,17.9393,17.9732,480700.0
2014-02-28 15:45:00,31.86,31.87,31.81,31.83,161400.0,17.9675,17.9732,17.9393,17.9506,161400.0
2014-02-28 15:50:00,31.82,31.84,31.79,31.82,160100.0,17.945,17.9563,17.9281,17.945,160100.0
2014-02-28 15:55:00,31.82,31.86,31.8,31.86,327000.0,17.945,17.9675,17.9337,17.9675,327000.0
2014-03-03 09:30:00,31.72,31.78,31.69,31.73,242200.0,17.8886,17.9224,17.8717,17.8942,242200.0
2014-03-03 09:35:00,31.73,31.76,31.65,31.66,162600.0,17.8942,17.9111,17.8491,17.8547,162600.0
2014-03-03 09:40:00,31.67,31.7,31.62,31.64,127300.0,17.8604,17.8773,17.8322,17.8435,127300.0
2014-03-03 09:45:00,31.64,31.7,31.6,31.63,128700.0,17.8435,17.8773,17.8209,17.8378,128700.0
2014-03-03 09:50:00,31.62,31.65,31.62,31.64,142100.0,17.8322,17.8491,17.8322,17.8435,142100.0
2014-03-03 09:55:00,31.64,31.7,31.62,31.66,189200.0,17.8435,17.8773,17.8322,17.8547,189200.0
2014-03-03 10:00:00,31.67,31.77,31.65,31.7,135400.0,17.8604,17.9168,17.8491,17.8773,135400.0
2014-03-03 10:05:00,31.72,31.78,31.66,31.67,67000.0,17.8886,17.9224,17.8547,17.8604,67000.0
2014-03-03 10:10:00,31.67,31.74,31.62,31.72,85100.0,17.8604,17.8999,17.8322,17.8886,85100.0
2014-03-03 10:15:00,31.72,31.72,31.65,31.66,73600.0,17.8886,17.8886,17.8491,17.8547,73600.0
2014-03-03 10:20:00,31.65,31.68,31.64,31.66,67300.0,17.8491,17.866,17.8435,17.8547,67300.0
2014-03-03 10:25:00,31.66,31.71,31.63,31.71,87400.0,17.8547,17.8829,17.8378,17.8829,87400.0
2014-03-03 10:30:00,31.7,31.7,31.63,31.63,70300.0,17.8773,17.8773,17.8378,17.8378,70300.0
2014-03-03 10:35:00,31.64,31.65,31.61,31.65,58800.0,17.8435,17.8491,17.8265,17.8491,58800.0
2014-03-03 10:40:00,31.65,31.67,31.64,31.65,72800.0,17.8491,17.8604,17.8435,17.8491,72800.0
2014-03-03 10:45:00,31.65,31.66,31.61,31.61,66100.0,17.8491,17.8547,17.8265,17.8265,66100.0
2014-03-03 10:50:00,31.62,31.69,31.61,31.69,100500.0,17.8322,17.8717,17.8265,17.8717,100500.0
2014-03-03 10:55:00,31.69,31.7,31.67,31.68,130300.0,17.8717,17.8773,17.8604,17.866,130300.0
2014-03-03 11:00:00,31.68,31.68,31.64,31.66,35200.0,17.866,17.866,17.8435,17.8547,35200.0
2014-03-03 11:05:00,31.66,31.66,31.61,31.62,65900.0,17.8547,17.8547,17.8265,17.8322,65900.0
2014-03-03 11:10:00,31.61,31.63,31.6,31.62,67000.0,17.8265,17.8378,17.8209,17.8322,67000.0
2014-03-03 11:15:00,31.61,31.64,31.6,31.64,46500.0,17.8265,17.8435,17.8209,17.8435,46500.0
2014-03-03 11:20:00,31.64,31.68,31.63,31.68,57600.0,17.8435,17.866,17.8378,17.866,57600.0
2014-03-03 11:25:00,31.67,31.69,31.66,31.66,60400.0,17.8604,17.8717,17.8547,17.8547,60400.0
2014-03-03 11:30:00,31.66,31.66,31.63,31.63,53700.0,17.8547,17.8547,17.8378,17.8378,53700.0
2014-03-03 11:35:00,31.64,31.65,31.61,31.61,93200.0,17.8435,17.8491,17.8265,17.8265,93200.0
2014-03-03 11:40:00,31.61,31.62,31.53,31.54,245500.0,17.8265,17.8322,17.7814,17.7871,245500.0
2014-03-03 11:45:00,31.54,31.58,31.52,31.58,96900.0,17.7871,17.8096,17.7758,17.8096,96900.0
2014-03-03 11:50:00,31.57,31.61,31.57,31.6,60300.0,17.804,17.8265,17.804,17.8209,60300.0
2014-03-03 11:55:00,31.6,31.6,31.53,31.53,107200.0,17.8209,17.8209,17.7814,17.7814,107200.0
2014-03-03 12:00:00,31.54,31.55,31.5,31.51,97200.0,17.7871,17.7927,17.7645,17.7702,97200.0
2014-03-03 12:05:00,31.51,31.53,31.5,31.51,94700.0,17.7702,17.7814,17.7645,17.7702,94700.0
2014-03-03 12:10:00,31.52,31.62,31.51,31.6,94000.0,17.7758,17.8322,17.7702,17.8209,94000.0
2014-03-03 12:15:00,31.6,31.64,31.59,31.6,96300.0,17.8209,17.8435,17.8153,17.8209,96300.0
2014-03-03 12:20:00,31.6,31.61,31.55,31.57,122600.0,17.8209,17.8265,17.7927,17.804,122600.0
2014-03-03 12:25:00,31.58,31.59,31.52,31.52,54500.0,17.8096,17.8153,17.7758,17.7758,54500.0
2014-03-03 12:30:00,31.52,31.53,31.5,31.5,52000.0,17.7758,17.7814,17.7645,17.7645,52000.0
2014-03-03 12:35:00,31.5,31.52,31.49,31.52,184100.0,17.7645,17.7758,17.7589,17.7758,184100.0
2014-03-03 12:40:00,31.52,31.54,31.49,31.49,46200.0,17.7758,17.7871,17.7589,17.7589,46200.0
2014-03-03 12:45:00,31.5,31.54,31.49,31.54,63800.0,17.7645,17.7871,17.7589,17.7871,63800.0
2014-03-03 12:50:00,31.54,31.55,31.52,31.55,49000.0,17.7871,17.7927,17.7758,17.7927,49000.0
2014-03-03 12:55:00,31.54,31.55,31.52,31.53,89600.0,17.7871,17.7927,17.7758,17.7814,89600.0
2014-03-03 13:00:00,31.53,31.56,31.53,31.53,43500.0,17.7814,17.7983,17.7814,17.7814,43500.0
2014-03-03 13:05:00,31.53,31.55,31.51,31.53,99800.0,17.7814,17.7927,17.7702,17.7814,99800.0
2014-03-03 13:10:00,31.52,31.54,31.51,31.51,79800.0,17.7758,17.7871,17.7702,17.7702,79800.0
2014-03-03 13:15:00,31.52,31.53,31.5,31.51,66400.0,17.7758,17.7814,17.7645,17.7702,66400.0
2014-03-03 13:20:00,31.52,31.53,31.5,31.5,44100.0,17.7758,17.7814,17.7645,17.7645,44100.0
2014-03-03 13:25:00,31.5,31.55,31.49,31.52,120800.0,17.7645,17.7927,17.7589,17.7758,120800.0
2014-03-03 13:30:00,31.52,31.55,31.51,31.53,72800.0,17.7758,17.7927,17.7702,17.7814,72800.0
2014-03-03 13:35:00,31.52,31.56,31.52,31.54,52700.0,17.7758,17.7983,17.7758,17.7871,52700.0
2014-03-03 13:40:00,31.55,31.58,31.55,31.58,106400.0,17.7927,17.8096,17.7927,17.8096,106400.0
2014-03-03 13:45:00,31.58,31.63,31.57,31.61,56300.0,17.8096,17.8378,17.804,17.8265,56300.0
2014-03-03 13:50:00,31.62,31.64,31.61,31.63,46900.0,17.8322,17.8435,17.8265,17.8378,46900.0
2014-03-03 13:55:00,31.62,31.69,31.62,31.63,68700.0,17.8322,17.8717,17.8322,17.8378,68700.0
2014-03-03 14:00:00,31.63,31.64,31.62,31.64,46200.0,17.8378,17.8435,17.8322,17.8435,46200.0
2014-03-03 14:05:00,31.64,31.65,31.63,31.65,73300.0,17.8435,17.8491,17.8378,17.8491,73300.0
2014-03-03 14:10:00,31.65,31.66,31.64,31.65,73600.0,17.8491,17.8547,17.8435,17.8491,73600.0
2014-03-03 14:15:00,31.65,31.65,31.57,31.59,79500.0,17.8491,17.8491,17.804,17.8153,79500.0
2014-03-03 14:20:00,31.58,31.6,31.58,31.59,43100.0,17.8096,17.8209,17.8096,17.8153,43100.0
2014-03-03 14:25:00,31.6,31.6,31.55,31.55,41600.0,17.8209,17.8209,17.7927,17.7927,41600.0
2014-03-03 14:30:00,31.55,31.62,31.54,31.61,77200.0,17.7927,17.8322,17.7871,17.8265,77200.0
2014-03-03 14:35:00,31.6,31.63,31.6,31.6,36300.0,17.8209,17.8378,17.8209,17.8209,36300.0
2014-03-03 14:40:00,31.6,31.63,31.58,31.63,41500.0,17.8209,17.8378,17.8096,17.8378,41500.0
2014-03-03 14:45:00,31.62,31.68,31.62,31.68,60200.0,17.8322,17.866,17.8322,17.866,60200.0
2014-03-03 14:50:00,31.68,31.7,31.67,31.69,68000.0,17.866,17.8773,17.8604,17.8717,68000.0
2014-03-03 14:55:00,31.69,31.7,31.68,31.68,58300.0,17.8717,17.8773,17.866,17.866,58300.0
2014-03-03 15:00:00,31.67,31.67,31.64,31.64,44200.0,17.8604,17.8604,17.8435,17.8435,44200.0
2014-03-03 15:05:00,31.63,31.63,31.61,31.62,57000.0,17.8378,17.8378,17.8265,17.8322,57000.0
2014-03-03 15:10:00,31.62,31.63,31.6,31.61,42700.0,17.8322,17.8378,17.8209,17.8265,42700.0
2014-03-03 15:15:00,31.62,31.63,31.59,31.63,76200.0,17.8322,17.8378,17.8153,17.8378,76200.0
2014-03-03 15:20:00,31.63,31.63,31.62,31.63,43600.0,17.8378,17.8378,17.8322,17.8378,43600.0
2014-03-03 15:25:00,31.63,31.64,31.58,31.63,104800.0,17.8378,17.8435,17.8096,17.8378,104800.0
2014-03-03 15:30:00,31.63,31.64,31.56,31.57,81500.0,17.8378,17.8435,17.7983,17.804,81500.0
2014-03-03 15:35:00,31.57,31.59,31.56,31.57,71100.0,17.804,17.8153,17.7983,17.804,71100.0
2014-03-03 15:40:00,31.57,31.64,31.56,31.63,94000.0,17.804,17.8435,17.7983,17.8378,94000.0
2014-03-03 15:45:00,31.64,31.68,31.62,31.63,134700.0,17.8435,17.866,17.8322,17.8378,134700.0
2014-03-03 15:50:00,31.63,31.64,31.6,31.61,146800.0,17.8378,17.8435,17.8209,17.8265,146800.0
2014-03-03 15:55:00,31.6,31.65,31.6,31.65,198900.0,17.8209,17.8491,17.8209,17.8491,198900.0
2014-03-04 09:30:00,31.9,31.93,31.81,31.88,188300.0,17.9901,18.007,17.9393,17.9788,188300.0
2014-03-04 09:35:00,31.88,31.97,31.79,31.91,138600.0,17.9788,18.0296,17.9281,17.9957,138600.0
2014-03-04 09:40:00,31.91,31.95,31.86,31.86,70700.0,17.9957,18.0183,17.9675,17.9675,70700.0
2014-03-04 09:45:00,31.86,31.89,31.83,31.88,59300.0,17.9675,17.9845,17.9506,17.9788,59300.0
2014-03-04 09:50:00,31.86,31.99,31.86,31.99,59200.0,17.9675,18.0408,17.9675,18.0408,59200.0
2014-03-04 09:55:00,31.99,32.08,31.96,32.03,68900.0,18.0408,18.0916,18.0239,18.0634,68900.0
2014-03-04 10:00:00,32.04,32.04,31.98,32.01,62200.0,18.069,18.069,18.0352,18.0521,62200.0
2014-03-04 10:05:00,32.0,32.03,31.98,32.0,117400.0,18.0465,18.0634,18.0352,18.0465,117400.0
2014-03-04 10:10:00,31.99,32.01,31.96,31.99,154400.0,18.0408,18.0521,18.0239,18.0408,154400.0
2014-03-04 10:15:00,32.0,32.02,31.94,31.97,97000.0,18.0465,18.0578,18.0127,18.0296,97000.0
2014-03-04 10:20:00,31.97,32.0,31.95,31.99,58400.0,18.0296,18.0465,18.0183,18.0408,58400.0
2014-03-04 10:25:00,31.99,31.99,31.93,31.96,40900.0,18.0408,18.0408,18.007,18.0239,40900.0
2014-03-04 10:30:00,31.96,31.97,31.88,31.92,132300.0,18.0239,18.0296,17.9788,18.0014,132300.0
2014-03-04 10:35:00,31.92,31.93,31.88,31.89,106400.0,18.0014,18.007,17.9788,17.9845,106400.0
2014-03-04 10:40:00,31.88,31.89,31.82,31.84,151700.0,17.9788,17.9845,17.945,17.9563,151700.0
2014-03-04 10:45:00,31.84,31.86,31.82,31.84,40700.0,17.9563,17.9675,17.945,17.9563,40700.0
2014-03-04 10:50:00,31.84,31.85,31.81,31.81,60700.0,17.9563,17.9619,17.9393,17.9393,60700.0
2014-03-04 10:55:00,31.81,31.89,31.81,31.89,53000.0,17.9393,17.9845,17.9393,17.9845,53000.0
2014-03-04 11:00:00,31.89,31.9,31.86,31.89,46200.0,17.9845,17.9901,17.9675,17.9845,46200.0
2014-03-04 11:05:00,31.9,31.92,31.88,31.88,49400.0,17.9901,18.0014,17.9788,17.9788,49400.0
2014-03-04 11:10:00,31.89,31.91,31.88,31.88,34200.0,17.9845,17.9957,17.9788,17.9788,34200.0
2014-03-04 11:15:00,31.88,31.97,31.88,31.95,49000.0,17.9788,18.0296,17.9788,18.0183,49000.0
2014-03-04 11:20:00,31.96,31.97,31.94,31.96,39500.0,18.0239,18.0296,18.0127,18.0239,39500.0
2014-03-04 11:25:00,31.96,32.0,31.95,31.96,43700.0,18.0239,18.0465,18.0183,18.0239,43700.0
2014-03-04 11:30:00,31.95,31.97,31.93,31.96,50200.0,18.0183,18.0296,18.007,18.0239,50200.0
2014-03-04 11:35:00,31.96,31.97,31.94,31.95,34200.0,18.0239,18.0296,18.0127,18.0183,34200.0
2014-03-04 11:40:00,31.96,31.97,31.92,31.92,130600.0,18.0239,18.0296,18.0014,18.0014,130600.0
2014-03-04 11:45:00,31.91,31.95,31.91,31.94,42000.0,17.9957,18.0183,17.9957,18.0127,42000.0
2014-03-04 11:50:00,31.94,31.96,31.93,31.95,18200.0,18.0127,18.0239,18.007,18.0183,18200.0
2014-03-04 11:55:00,31.95,31.96,31.91,31.91,33800.0,18.0183,18.0239,17.9957,17.9957,33800.0
2014-03-04 12:00:00,31.91,31.91,31.88,31.91,56000.0,17.9957,17.9957,17.9788,17.9957,56000.0
2014-03-04 12:05:00,31.91,31.95,31.9,31.93,44100.0,17.9957,18.0183,17.9901,18.007,44100.0
2014-03-04 12:10:00,31.92,31.96,31.92,31.94,96600.0,18.0014,18.0239,18.0014,18.0127,96600.0
2014-03-04 12:15:00,31.94,31.98,31.92,31.96,68600.0,18.0127,18.0352,18.0014,18.0239,68600.0
2014-03-04 12:20:00,31.97,31.98,31.95,31.96,35400.0,18.0296,18.0352,18.0183,18.0239,35400.0
2014-03-04 12:25:00,31.95,31.98,31.95,31.96,31100.0,18.0183,18.0352,18.0183,18.0239,31100.0
2014-03-04 12:30:00,31.96,31.97,31.95,31.96,29700.0,18.0239,18.0296,18.0183,18.0239,29700.0
2014-03-04 12:35:00,31.96,32.0,31.95,31.99,40500.0,18.0239,18.0465,18.0183,18.0408,40500.0
2014-03-04 12:40:00,31.98,31.99,31.96,31.97,59900.0,18.0352,18.0408,18.0239,18.0296,59900.0
2014-03-04 12:45:00,31.98,32.02,31.97,31.99,50800.0,18.0352,18.0578,18.0296,18.0408,50800.0
2014-03-04 12:50:00,32.0,32.02,31.98,32.01,48200.0,18.0465,18.0578,18.0352,18.0521,48200.0
2014-03-04 12:55:00,32.01,32.02,32.0,32.01,27400.0,18.0521,18.0578,18.0465,18.0521,27400.0
2014-03-04 13:00:00,32.01,32.01,31.97,31.98,147300.0,18.0521,18.0521,18.0296,18.0352,147300.0
2014-03-04 13:05:00,31.97,31.98,31.95,31.97,36100.0,18.0296,18.0352,18.0183,18.0296,36100.0
2014-03-04 13:10:00,31.96,32.03,31.96,32.03,39100.0,18.0239,18.0634,18.0239,18.0634,39100.0
2014-03-04 13:15:00,32.02,32.06,32.02,32.04,76200.0,18.0578,18.0803,18.0578,18.069,76200.0
2014-03-04 13:20:00,32.05,32.1,32.04,32.09,48900.0,18.0747,18.1029,18.069,18.0972,48900.0
2014-03-04 13:25:00,32.09,32.11,32.08,32.08,28400.0,18.0972,18.1085,18.0916,18.0916,28400.0
2014-03-04 13:30:00,32.09,32.1,32.07,32.07,39600.0,18.0972,18.1029,18.086,18.086,39600.0
2014-03-04 13:35:00,32.07,32.08,32.06,32.06,22800.0,18.086,18.0916,18.0803,18.0803,22800.0
2014-03-04 13:40:00,32.06,32.07,32.04,32.06,41600.0,18.0803,18.086,18.069,18.0803,41600.0
2014-03-04 13:45:00,32.07,32.07,32.0,32.0,61100.0,18.086,18.086,18.0465,18.0465,61100.0
2014-03-04 13:50:00,32.0,32.03,32.0,32.01,90000.0,18.0465,18.0634,18.0465,18.0521,90000.0
2014-03-04 13:55:00,32.02,32.06,32.01,32.03,48900.0,18.0578,18.0803,18.0521,18.0634,48900.0
2014-03-04 14:00:00,32.02,32.04,32.01,32.02,33500.0,18.0578,18.069,18.0521,18.0578,33500.0
2014-03-04 14:05:00,32.02,32.06,32.02,32.05,41000.0,18.0578,18.0803,18.0578,18.0747,41000.0
2014-03-04 14:10:00,32.05,32.06,32.02,32.02,41300.0,18.0747,18.0803,18.0578,18.0578,41300.0
2014-03-04 14:15:00,32.02,32.04,32.0,32.02,36400.0,18.0578,18.069,18.0465,18.0578,36400.0
2014-03-04 14:20:00,32.03,32.04,32.02,32.04,51900.0,18.0634,18.069,18.0578,18.069,51900.0
2014-03-04 14:25:00,32.03,32.09,32.02,32.08,75000.0,18.0634,18.0972,18.0578,18.0916,75000.0
2014-03-04 14:30:00,32.08,32.11,32.05,32.05,52400.0,18.0916,18.1085,18.0747,18.0747,52400.0
2014-03-04 14:35:00,32.06,32.09,32.04,32.09,123600.0,18.0803,18.0972,18.069,18.0972,123600.0
2014-03-04 14:40:00,32.09,32.12,32.08,32.11,73500.0,18.0972,18.1142,18.0916,18.1085,73500.0
2014-03-04 14:45:00,32.12,32.15,32.12,32.15,35800.0,18.1142,18.1311,18.1142,18.1311,35800.0
2014-03-04 14:50:00,32.15,32.18,32.14,32.14,109300.0,18.1311,18.148,18.1254,18.1254,109300.0
2014-03-04 14:55:00,32.14,32.14,32.08,32.09,109600.0,18.1254,18.1254,18.0916,18.0972,109600.0
2014-03-04 15:00:00,32.09,32.09,32.06,32.07,88000.0,18.0972,18.0972,18.0803,18.086,88000.0
2014-03-04 15:05:00,32.07,32.08,32.05,32.07,105700.0,18.086,18.0916,18.0747,18.086,105700.0
2014-03-04 15:10:00,32.07,32.11,32.07,32.08,84600.0,18.086,18.1085,18.086,18.0916,84600.0
2014-03-04 15:15:00,32.09,32.11,32.08,32.09,171800.0,18.0972,18.1085,18.0916,18.0972,171800.0
2014-03-04 15:20:00,32.09,32.12,32.08,32.12,121000.0,18.0972,18.1142,18.0916,18.1142,121000.0
2014-03-04 15:25:00,32.13,32.17,32.12,32.17,55600.0,18.1198,18.1424,18.1142,18.1424,55600.0
2014-03-04 15:30:00,32.17,32.17,32.11,32.11,82700.0,18.1424,18.1424,18.1085,18.1085,82700.0
2014-03-04 15:35:00,32.11,32.12,32.1,32.1,90100.0,18.1085,18.1142,18.1029,18.1029,90100.0
2014-03-04 15:40:00,32.1,32.14,32.1,32.12,120000.0,18.1029,18.1254,18.1029,18.1142,120000.0
2014-03-04 15:45:00,32.12,32.13,32.05,32.07,145400.0,18.1142,18.1198,18.0747,18.086,145400.0
2014-03-04 15:50:00,32.07,32.07,32.06,32.07,155000.0,18.086,18.086,18.0803,18.086,155000.0
2014-03-04 15:55:00,32.06,32.08,32.05,32.06,263600.0,18.0803,18.0916,18.0747,18.0803,263600.0
2014-03-05 09:30:00,32.3,32.55,32.27,32.51,326800.0,18.2157,18.3567,18.1988,18.3341,326800.0
2014-03-05 09:35:00,32.51,32.53,32.36,32.39,151700.0,18.3341,18.3454,18.2495,18.2664,151700.0
2014-03-05 09:40:00,32.38,32.39,32.23,32.32,170000.0,18.2608,18.2664,18.1762,18.227,170000.0
2014-03-05 09:45:00,32.33,32.38,32.27,32.37,102300.0,18.2326,18.2608,18.1988,18.2552,102300.0
2014-03-05 09:50:00,32.37,32.47,32.37,32.37,89800.0,18.2552,18.3115,18.2552,18.2552,89800.0
2014-03-05 09:55:00,32.38,32.38,32.26,32.28,139700.0,18.2608,18.2608,18.1931,18.2044,139700.0
2014-03-05 10:00:00,32.29,32.39,32.29,32.38,85800.0,18.21,18.2664,18.21,18.2608,85800.0
2014-03-05 10:05:00,32.37,32.42,32.35,32.37,80400.0,18.2552,18.2833,18.2439,18.2552,80400.0
2014-03-05 10:10:00,32.37,32.37,32.36,32.37,72300.0,18.2552,18.2552,18.2495,18.2552,72300.0
2014-03-05 10:15:00,32.37,32.37,32.31,32.35,82900.0,18.2552,18.2552,18.2213,18.2439,82900.0
2014-03-05 10:20:00,32.36,32.39,32.35,32.36,60300.0,18.2495,18.2664,18.2439,18.2495,60300.0
2014-03-05 10:25:00,32.37,32.38,32.35,32.36,36700.0,18.2552,18.2608,18.2439,18.2495,36700.0
2014-03-05 10:30:00,32.35,32.37,32.35,32.37,53700.0,18.2439,18.2552,18.2439,18.2552,53700.0
2014-03-05 10:35:00,32.37,32.38,32.31,32.32,85900.0,18.2552,18.2608,18.2213,18.227,85900.0
2014-03-05 10:40:00,32.32,32.33,32.29,32.3,30200.0,18.227,18.2326,18.21,18.2157,30200.0
2014-03-05 10:45:00,32.3,32.31,32.27,32.28,53000.0,18.2157,18.2213,18.1988,18.2044,53000.0
2014-03-05 10:50:00,32.27,32.27,32.25,32.27,41100.0,18.1988,18.1988,18.1875,18.1988,41100.0
2014-03-05 10:55:00,32.27,32.3,32.27,32.28,26800.0,18.1988,18.2157,18.1988,18.2044,26800.0
2014-03-05 11:00:00,32.29,32.35,32.28,32.34,45400.0,18.21,18.2439,18.2044,18.2382,45400.0
2014-03-05 11:05:00,32.34,32.37,32.33,32.33,91100.0,18.2382,18.2552,18.2326,18.2326,91100.0
2014-03-05 11:10:00,32.33,32.37,32.3,32.34,169000.0,18.2326,18.2552,18.2157,18.2382,169000.0
2014-03-05 11:15:00,32.33,32.34,32.3,32.3,146000.0,18.2326,18.2382,18.2157,18.2157,146000.0
2014-03-05 11:20:00,32.3,32.31,32.28,32.29,49200.0,18.2157,18.2213,18.2044,18.21,49200.0
2014-03-05 11:25:00,32.29,32.32,32.27,32.27,65900.0,18.21,18.227,18.1988,18.1988,65900.0
2014-03-05 11:30:00,32.27,32.28,32.23,32.24,207600.0,18.1988,18.2044,18.1762,18.1818,207600.0
2014-03-05 11:35:00,32.25,32.25,32.21,32.21,66300.0,18.1875,18.1875,18.1649,18.1649,66300.0
2014-03-05 11:40:00,32.22,32.22,32.2,32.2,45000.0,18.1706,18.1706,18.1593,18.1593,45000.0
2014-03-05 11:45:00,32.21,32.25,32.21,32.24,61400.0,18.1649,18.1875,18.1649,18.1818,61400.0
2014-03-05 11:50:00,32.25,32.27,32.24,32.27,35400.0,18.1875,18.1988,18.1818,18.1988,35400.0
2014-03-05 11:55:00,32.26,32.29,32.26,32.29,31300.0,18.1931,18.21,18.1931,18.21,31300.0
2014-03-05 12:00:00,32.29,32.29,32.22,32.23,36700.0,18.21,18.21,18.1706,18.1762,36700.0
2014-03-05 12:05:00,32.23,32.24,32.22,32.23,43500.0,18.1762,18.1818,18.1706,18.1762,43500.0
2014-03-05 12:10:00,32.23,32.24,32.2,32.2,50500.0,18.1762,18.1818,18.1593,18.1593,50500.0
2014-03-05 12:15:00,32.2,32.2,32.16,32.19,97900.0,18.1593,18.1593,18.1367,18.1536,97900.0
2014-03-05 12:20:00,32.2,32.22,32.18,32.18,45100.0,18.1593,18.1706,18.148,18.148,45100.0
2014-03-05 12:25:00,32.19,32.19,32.16,32.18,41000.0,18.1536,18.1536,18.1367,18.148,41000.0
2014-03-05 12:30:00,32.18,32.2,32.17,32.19,66100.0,18.148,18.1593,18.1424,18.1536,66100.0
2014-03-05 12:35:00,32.19,32.25,32.19,32.25,44900.0,18.1536,18.1875,18.1536,18.1875,44900.0
2014-03-05 12:40:00,32.25,32.25,32.21,32.25,31100.0,18.1875,18.1875,18.1649,18.1875,31100.0
2014-03-05 12:45:00,32.25,32.31,32.25,32.3,69000.0,18.1875,18.2213,18.1875,18.2157,69000.0
2014-03-05 12:50:00,32.3,32.32,32.28,32.3,58900.0,18.2157,18.227,18.2044,18.2157,58900.0
2014-03-05 12:55:00,32.3,32.3,32.29,32.3,24400.0,18.2157,18.2157,18.21,18.2157,24400.0
2014-03-05 13:00:00,32.3,32.31,32.29,32.3,36000.0,18.2157,18.2213,18.21,18.2157,36000.0
2014-03-05 13:05:00,32.31,32.31,32.27,32.28,49500.0,18.2213,18.2213,18.1988,18.2044,49500.0
2014-03-05 13:10:00,32.27,32.33,32.27,32.33,45600.0,18.1988,18.2326,18.1988,18.2326,45600.0
2014-03-05 13:15:00,32.33,32.33,32.3,32.31,32600.0,18.2326,18.2326,18.2157,18.2213,32600.0
2014-03-05 13:20:00,32.31,32.31,32.3,32.3,31100.0,18.2213,18.2213,18.2157,18.2157,31100.0
2014-03-05 13:25:00,32.3,32.3,32.28,32.29,27300.0,18.2157,18.2157,18.2044,18.21,27300.0
2014-03-05 13:30:00,32.29,32.3,32.28,32.28,73100.0,18.21,18.2157,18.2044,18.2044,73100.0
2014-03-05 13:35:00,32.27,32.3,32.26,32.29,91000.0,18.1988,18.2157,18.1931,18.21,91000.0
2014-03-05 13:40:00,32.29,32.32,32.28,32.29,59500.0,18.21,18.227,18.2044,18.21,59500.0
2014-03-05 13:45:00,32.28,32.29,32.24,32.25,37800.0,18.2044,18.21,18.1818,18.1875,37800.0
2014-03-05 13:50:00,32.25,32.25,32.21,32.22,14300.0,18.1875,18.1875,18.1649,18.1706,14300.0
2014-03-05 13:55:00,32.22,32.23,32.21,32.21,27300.0,18.1706,18.1762,18.1649,18.1649,27300.0
2014-03-05 14:00:00,32.22,32.25,32.21,32.23,54600.0,18.1706,18.1875,18.1649,18.1762,54600.0
2014-03-05 14:05:00,32.22,32.24,32.22,32.23,27200.0,18.1706,18.1818,18.1706,18.1762,27200.0
2014-03-05 14:10:00,32.24,32.26,32.23,32.25,35400.0,18.1818,18.1931,18.1762,18.1875,35400.0
2014-03-05 14:15:00,32.24,32.25,32.22,32.22,33500.0,18.1818,18.1875,18.1706,18.1706,33500.0
2014-03-05 14:20:00,32.22,32.23,32.2,32.22,36400.0,18.1706,18.1762,18.1593,18.1706,36400.0
2014-03-05 14:25:00,32.22,32.24,32.21,32.23,36400.0,18.1706,18.1818,18.1649,18.1762,36400.0
2014-03-05 14:30:00,32.23,32.26,32.23,32.25,81500.0,18.1762,18.1931,18.1762,18.1875,81500.0
2014-03-05 14:35:00,32.24,32.29,32.24,32.29,41700.0,18.1818,18.21,18.1818,18.21,41700.0
2014-03-05 14:40:00,32.29,32.29,32.26,32.27,69300.0,18.21,18.21,18.1931,18.1988,69300.0
2014-03-05 14:45:00,32.27,32.3,32.26,32.3,80000.0,18.1988,18.2157,18.1931,18.2157,80000.0
2014-03-05 14:50:00,32.3,32.3,32.29,32.3,49300.0,18.2157,18.2157,18.21,18.2157,49300.0
2014-03-05 14:55:00,32.3,32.3,32.27,32.27,41300.0,18.2157,18.2157,18.1988,18.1988,41300.0
2014-03-05 15:00:00,32.28,32.28,32.22,32.23,64300.0,18.2044,18.2044,18.1706,18.1762,64300.0
2014-03-05 15:05:00,32.23,32.24,32.19,32.2,88200.0,18.1762,18.1818,18.1536,18.1593,88200.0
2014-03-05 15:10:00,32.2,32.21,32.17,32.19,61100.0,18.1593,18.1649,18.1424,18.1536,61100.0
2014-03-05 15:15:00,32.18,32.21,32.18,32.2,65800.0,18.148,18.1649,18.148,18.1593,65800.0
2014-03-05 15:20:00,32.2,32.23,32.2,32.22,47600.0,18.1593,18.1762,18.1593,18.1706,47600.0
2014-03-05 15:25:00,32.21,32.22,32.21,32.21,25700.0,18.1649,18.1706,18.1649,18.1649,25700.0
2014-03-05 15:30:00,32.21,32.24,32.21,32.23,83800.0,18.1649,18.1818,18.1649,18.1762,83800.0
2014-03-05 15:35:00,32.24,32.24,32.19,32.19,80200.0,18.1818,18.1818,18.1536,18.1536,80200.0
2014-03-05 15:40:00,32.2,32.22,32.19,32.2,79300.0,18.1593,18.1706,18.1536,18.1593,79300.0
2014-03-05 15:45:00,32.2,32.22,32.19,32.21,131300.0,18.1593,18.1706,18.1536,18.1649,131300.0
2014-03-05 15:50:00,32.22,32.24,32.2,32.2,190400.0,18.1706,18.1818,18.1593,18.1593,190400.0
2014-03-05 15:55:00,32.2,32.23,32.18,32.2,333800.0,18.1593,18.1762,18.148,18.1593,333800.0
2014-03-06 09:30:00,32.44,32.47,32.3,32.34,144900.0,18.2946,18.3115,18.2157,18.2382,144900.0
2014-03-06 09:35:00,32.37,32.43,32.31,32.4,299600.0,18.2552,18.289,18.2213,18.2721,299600.0
2014-03-06 09:40:00,32.41,32.49,32.39,32.46,45800.0,18.2777,18.3228,18.2664,18.3059,45800.0
2014-03-06 09:45:00,32.46,32.47,32.43,32.44,56800.0,18.3059,18.3115,18.289,18.2946,56800.0
2014-03-06 09:50:00,32.44,32.47,32.41,32.47,109900.0,18.2946,18.3115,18.2777,18.3115,109900.0
2014-03-06 09:55:00,32.47,32.49,32.42,32.45,78500.0,18.3115,18.3228,18.2833,18.3003,78500.0
2014-03-06 10:00:00,32.45,32.48,32.42,32.43,49100.0,18.3003,18.3172,18.2833,18.289,49100.0
2014-03-06 10:05:00,32.42,32.43,32.34,32.35,52600.0,18.2833,18.289,18.2382,18.2439,52600.0
2014-03-06 10:10:00,32.34,32.35,32.28,32.32,47500.0,18.2382,18.2439,18.2044,18.227,47500.0
2014-03-06 10:15:00,32.31,32.35,32.29,32.33,36000.0,18.2213,18.2439,18.21,18.2326,36000.0
2014-03-06 10:20:00,32.33,32.37,32.32,32.35,43400.0,18.2326,18.2552,18.227,18.2439,43400.0
2014-03-06 10:25:00,32.36,32.39,32.34,32.34,55800.0,18.2495,18.2664,18.2382,18.2382,55800.0
2014-03-06 10:30:00,32.35,32.37,32.34,32.35,38300.0,18.2439,18.2552,18.2382,18.2439,38300.0
2014-03-06 10:35:00,32.36,32.38,32.33,32.37,39400.0,18.2495,18.2608,18.2326,18.2552,39400.0
2014-03-06 10:40:00,32.37,32.4,32.36,32.37,75000.0,18.2552,18.2721,18.2495,18.2552,75000.0
2014-03-06 10:45:00,32.37,32.4,32.37,32.39,29800.0,18.2552,18.2721,18.2552,18.2664,29800.0
2014-03-06 10:50:00,32.4,32.4,32.39,32.4,35700.0,18.2721,18.2721,18.2664,18.2721,35700.0
2014-03-06 10:55:00,32.4,32.41,32.39,32.4,150300.0,18.2721,18.2777,18.2664,18.2721,150300.0
2014-03-06 11:00:00,32.39,32.4,32.35,32.35,78600.0,18.2664,18.2721,18.2439,18.2439,78600.0
2014-03-06 11:05:00,32.36,32.38,32.35,32.37,33300.0,18.2495,18.2608,18.2439,18.2552,33300.0
2014-03-06 11:10:00,32.37,32.37,32.36,32.37,23400.0,18.2552,18.2552,18.2495,18.2552,23400.0
2014-03-06 11:15:00,32.37,32.4,32.37,32.4,37700.0,18.2552,18.2721,18.2552,18.2721,37700.0
2014-03-06 11:20:00,32.4,32.4,32.38,32.38,44700.0,18.2721,18.2721,18.2608,18.2608,44700.0
2014-03-06 11:25:00,32.38,32.41,32.36,32.38,97200.0,18.2608,18.2777,18.2495,18.2608,97200.0
2014-03-06 11:30:00,32.38,32.42,32.37,32.42,89400.0,18.2608,18.2833,18.2552,18.2833,89400.0
2014-03-06 11:35:00,32.42,32.43,32.4,32.42,20100.0,18.2833,18.289,18.2721,18.2833,20100.0
2014-03-06 11:40:00,32.43,32.43,32.4,32.42,51300.0,18.289,18.289,18.2721,18.2833,51300.0
2014-03-06 11:45:00,32.41,32.44,32.39,32.43,50600.0,18.2777,18.2946,18.2664,18.289,50600.0
2014-03-06 11:50:00,32.43,32.46,32.43,32.43,60300.0,18.289,18.3059,18.289,18.289,60300.0
2014-03-06 11:55:00,32.44,32.46,32.43,32.44,42200.0,18.2946,18.3059,18.289,18.2946,42200.0
2014-03-06 12:00:00,32.43,32.44,32.4,32.41,111400.0,18.289,18.2946,18.2721,18.2777,111400.0
2014-03-06 12:05:00,32.41,32.44,32.41,32.42,30600.0,18.2777,18.2946,18.2777,18.2833,30600.0
2014-03-06 12:10:00,32.42,32.45,32.42,32.43,26900.0,18.2833,18.3003,18.2833,18.289,26900.0
2014-03-06 12:15:00,32.43,32.45,32.41,32.45,45000.0,18.289,18.3003,18.2777,18.3003,45000.0
2014-03-06 12:20:00,32.45,32.47,32.44,32.44,26700.0,18.3003,18.3115,18.2946,18.2946,26700.0
2014-03-06 12:25:00,32.45,32.45,32.42,32.43,23800.0,18.3003,18.3003,18.2833,18.289,23800.0
2014-03-06 12:30:00,32.44,32.45,32.41,32.41,28400.0,18.2946,18.3003,18.2777,18.2777,28400.0
2014-03-06 12:35:00,32.42,32.42,32.38,32.41,42400.0,18.2833,18.2833,18.2608,18.2777,42400.0
2014-03-06 12:40:00,32.41,32.42,32.4,32.42,38500.0,18.2777,18.2833,18.2721,18.2833,38500.0
2014-03-06 12:45:00,32.41,32.42,32.4,32.4,25000.0,18.2777,18.2833,18.2721,18.2721,25000.0
2014-03-06 12:50:00,32.41,32.41,32.4,32.4,105400.0,18.2777,18.2777,18.2721,18.2721,105400.0
2014-03-06 12:55:00,32.41,32.41,32.38,32.39,26500.0,18.2777,18.2777,18.2608,18.2664,26500.0
2014-03-06 13:00:00,32.39,32.39,32.36,32.38,40700.0,18.2664,18.2664,18.2495,18.2608,40700.0
2014-03-06 13:05:00,32.39,32.44,32.39,32.44,20100.0,18.2664,18.2946,18.2664,18.2946,20100.0
2014-03-06 13:10:00,32.43,32.44,32.39,32.4,20900.0,18.289,18.2946,18.2664,18.2721,20900.0
2014-03-06 13:15:00,32.39,32.4,32.36,32.39,31900.0,18.2664,18.2721,18.2495,18.2664,31900.0
2014-03-06 13:20:00,32.38,32.4,32.38,32.4,21500.0,18.2608,18.2721,18.2608,18.2721,21500.0
2014-03-06 13:25:00,32.39,32.43,32.39,32.41,35100.0,18.2664,18.289,18.2664,18.2777,35100.0
2014-03-06 13:30:00,32.41,32.42,32.41,32.42,13100.0,18.2777,18.2833,18.2777,18.2833,13100.0
2014-03-06 13:35:00,32.41,32.42,32.37,32.38,26800.0,18.2777,18.2833,18.2552,18.2608,26800.0
2014-03-06 13:40:00,32.38,32.41,32.37,32.4,119500.0,18.2608,18.2777,18.2552,18.2721,119500.0
2014-03-06 13:45:00,32.4,32.4,32.35,32.38,36200.0,18.2721,18.2721,18.2439,18.2608,36200.0
2014-03-06 13:50:00,32.38,32.41,32.38,32.4,58500.0,18.2608,18.2777,18.2608,18.2721,58500.0
2014-03-06 13:55:00,32.4,32.4,32.36,32.38,82900.0,18.2721,18.2721,18.2495,18.2608,82900.0
2014-03-06 14:00:00,32.38,32.4,32.36,32.38,28000.0,18.2608,18.2721,18.2495,18.2608,28000.0
2014-03-06 14:05:00,32.38,32.41,32.37,32.38,33100.0,18.2608,18.2777,18.2552,18.2608,33100.0
2014-03-06 14:10:00,32.38,32.38,32.36,32.38,18700.0,18.2608,18.2608,18.2495,18.2608,18700.0
2014-03-06 14:15:00,32.37,32.38,32.34,32.37,56500.0,18.2552,18.2608,18.2382,18.2552,56500.0
2014-03-06 14:20:00,32.37,32.4,32.37,32.39,22600.0,18.2552,18.2721,18.2552,18.2664,22600.0
2014-03-06 14:25:00,32.4,32.41,32.4,32.41,35400.0,18.2721,18.2777,18.2721,18.2777,35400.0
2014-03-06 14:30:00,32.41,32.41,32.39,32.39,24800.0,18.2777,18.2777,18.2664,18.2664,24800.0
2014-03-06 14:35:00,32.4,32.4,32.32,32.33,25100.0,18.2721,18.2721,18.227,18.2326,25100.0
2014-03-06 14:40:00,32.32,32.4,32.32,32.4,36100.0,18.227,18.2721,18.227,18.2721,36100.0
2014-03-06 14:45:00,32.39,32.4,32.38,32.4,131100.0,18.2664,18.2721,18.2608,18.2721,131100.0
2014-03-06 14:50:00,32.4,32.41,32.39,32.41,18500.0,18.2721,18.2777,18.2664,18.2777,18500.0
2014-03-06 14:55:00,32.42,32.42,32.39,32.39,40000.0,18.2833,18.2833,18.2664,18.2664,40000.0
2014-03-06 15:00:00,32.4,32.4,32.39,32.39,24900.0,18.2721,18.2721,18.2664,18.2664,24900.0
2014-03-06 15:05:00,32.39,32.4,32.36,32.39,44900.0,18.2664,18.2721,18.2495,18.2664,44900.0
2014-03-06 15:10:00,32.39,32.39,32.36,32.36,20400.0,18.2664,18.2664,18.2495,18.2495,20400.0
2014-03-06 15:15:00,32.36,32.37,32.36,32.36,47000.0,18.2495,18.2552,18.2495,18.2495,47000.0
2014-03-06 15:20:00,32.36,32.37,32.34,32.36,88900.0,18.2495,18.2552,18.2382,18.2495,88900.0
2014-03-06 15:25:00,32.35,32.36,32.35,32.35,49500.0,18.2439,18.2495,18.2439,18.2439,49500.0
2014-03-06 15:30:00,32.35,32.36,32.33,32.33,73100.0,18.2439,18.2495,18.2326,18.2326,73100.0
2014-03-06 15:35:00,32.33,32.35,32.32,32.34,115600.0,18.2326,18.2439,18.227,18.2382,115600.0
2014-03-06 15:40:00,32.34,32.35,32.28,32.29,121900.0,18.2382,18.2439,18.2044,18.21,121900.0
2014-03-06 15:45:00,32.29,32.32,32.29,32.29,204100.0,18.21,18.227,18.21,18.21,204100.0
2014-03-06 15:50:00,32.3,32.3,32.23,32.25,224800.0,18.2157,18.2157,18.1762,18.1875,224800.0
2014-03-06 15:55:00,32.25,32.3,32.23,32.3,349200.0,18.1875,18.2157,18.1762,18.2157,349200.0
2014-03-07 09:30:00,32.43,32.47,32.38,32.38,152500.0,18.289,18.3115,18.2608,18.2608,152500.0
2014-03-07 09:35:00,32.36,32.38,32.33,32.34,80600.0,18.2495,18.2608,18.2326,18.2382,80600.0
2014-03-07 09:40:00,32.33,32.35,32.27,32.29,67500.0,18.2326,18.2439,18.1988,18.21,67500.0
2014-03-07 09:45:00,32.29,32.3,32.27,32.29,67100.0,18.21,18.2157,18.1988,18.21,67100.0
2014-03-07 09:50:00,32.28,32.31,32.26,32.29,82400.0,18.2044,18.2213,18.1931,18.21,82400.0
2014-03-07 09:55:00,32.3,32.31,32.28,32.29,24800.0,18.2157,18.2213,18.2044,18.21,24800.0
2014-03-07 10:00:00,32.29,32.31,32.26,32.27,63800.0,18.21,18.2213,18.1931,18.1988,63800.0
2014-03-07 10:05:00,32.27,32.28,32.25,32.26,34600.0,18.1988,18.2044,18.1875,18.1931,34600.0
2014-03-07 10:10:00,32.26,32.26,32.22,32.24,71000.0,18.1931,18.1931,18.1706,18.1818,71000.0
2014-03-07 10:15:00,32.23,32.25,32.21,32.22,27800.0,18.1762,18.1875,18.1649,18.1706,27800.0
2014-03-07 10:20:00,32.23,32.26,32.22,32.23,60700.0,18.1762,18.1931,18.1706,18.1762,60700.0
2014-03-07 10:25:00,32.24,32.26,32.23,32.25,24800.0,18.1818,18.1931,18.1762,18.1875,24800.0
2014-03-07 10:30:00,32.25,32.26,32.19,32.2,166100.0,18.1875,18.1931,18.1536,18.1593,166100.0
2014-03-07 10:35:00,32.2,32.22,32.19,32.2,300000.0,18.1593,18.1706,18.1536,18.1593,300000.0
2014-03-07 10:40:00,32.2,32.21,32.16,32.16,60100.0,18.1593,18.1649,18.1367,18.1367,60100.0
2014-03-07 10:45:00,32.16,32.16,32.11,32.12,52800.0,18.1367,18.1367,18.1085,18.1142,52800.0
2014-03-07 10:50:00,32.12,32.12,32.08,32.1,60200.0,18.1142,18.1142,18.0916,18.1029,60200.0
2014-03-07 10:55:00,32.11,32.12,32.08,32.1,76000.0,18.1085,18.1142,18.0916,18.1029,76000.0
2014-03-07 11:00:00,32.09,32.1,32.01,32.05,79500.0,18.0972,18.1029,18.0521,18.0747,79500.0
2014-03-07 11:05:00,32.05,32.05,32.03,32.04,97600.0,18.0747,18.0747,18.0634,18.069,97600.0
2014-03-07 11:10:00,32.03,32.04,31.98,31.99,136400.0,18.0634,18.069,18.0352,18.0408,136400.0
2014-03-07 11:15:00,31.99,32.03,31.97,32.02,114200.0,18.0408,18.0634,18.0296,18.0578,114200.0
2014-03-07 11:20:00,32.02,32.06,32.01,32.06,92900.0,18.0578,18.0803,18.0521,18.0803,92900.0
2014-03-07 11:25:00,32.06,32.12,32.05,32.11,90800.0,18.0803,18.1142,18.0747,18.1085,90800.0
2014-03-07 11:30:00,32.11,32.12,32.09,32.12,30400.0,18.1085,18.1142,18.0972,18.1142,30400.0
2014-03-07 11:35:00,32.12,32.13,32.1,32.1,26400.0,18.1142,18.1198,18.1029,18.1029,26400.0
2014-03-07 11:40:00,32.11,32.14,32.09,32.1,62300.0,18.1085,18.1254,18.0972,18.1029,62300.0
2014-03-07 11:45:00,32.1,32.1,32.09,32.09,33700.0,18.1029,18.1029,18.0972,18.0972,33700.0
2014-03-07 11:50:00,32.09,32.09,32.07,32.07,23300.0,18.0972,18.0972,18.086,18.086,23300.0
2014-03-07 11:55:00,32.07,32.1,32.07,32.09,46600.0,18.086,18.1029,18.086,18.0972,46600.0
2014-03-07 12:00:00,32.09,32.11,32.08,32.08,48700.0,18.0972,18.1085,18.0916,18.0916,48700.0
2014-03-07 12:05:00,32.07,32.1,32.07,32.09,20500.0,18.086,18.1029,18.086,18.0972,20500.0
2014-03-07 12:10:00,32.09,32.1,32.08,32.1,20800.0,18.0972,18.1029,18.0916,18.1029,20800.0
2014-03-07 12:15:00,32.1,32.1,32.09,32.1,15200.0,18.1029,18.1029,18.0972,18.1029,15200.0
2014-03-07 12:20:00,32.1,32.16,32.09,32.16,125600.0,18.1029,18.1367,18.0972,18.1367,125600.0
2014-03-07 12:25:00,32.16,32.18,32.13,32.14,127700.0,18.1367,18.148,18.1198,18.1254,127700.0
2014-03-07 12:30:00,32.13,32.14,32.09,32.1,54000.0,18.1198,18.1254,18.0972,18.1029,54000.0
2014-03-07 12:35:00,32.1,32.13,32.09,32.13,48300.0,18.1029,18.1198,18.0972,18.1198,48300.0
2014-03-07 12:40:00,32.13,32.14,32.1,32.11,123300.0,18.1198,18.1254,18.1029,18.1085,123300.0
2014-03-07 12:45:00,32.12,32.12,32.09,32.09,29900.0,18.1142,18.1142,18.0972,18.0972,29900.0
2014-03-07 12:50:00,32.09,32.13,32.08,32.1,344400.0,18.0972,18.1198,18.0916,18.1029,344400.0
2014-03-07 12:55:00,32.09,32.11,32.09,32.1,53500.0,18.0972,18.1085,18.0972,18.1029,53500.0
2014-03-07 13:00:00,32.08,32.1,32.07,32.08,39200.0,18.0916,18.1029,18.086,18.0916,39200.0
2014-03-07 13:05:00,32.08,32.08,32.07,32.08,23100.0,18.0916,18.0916,18.086,18.0916,23100.0
2014-03-07 13:10:00,32.08,32.08,32.06,32.06,86300.0,18.0916,18.0916,18.0803,18.0803,86300.0
2014-03-07 13:15:00,32.07,32.09,32.07,32.09,23000.0,18.086,18.0972,18.086,18.0972,23000.0
2014-03-07 13:20:00,32.09,32.1,32.09,32.09,70200.0,18.0972,18.1029,18.0972,18.0972,70200.0
2014-03-07 13:25:00,32.09,32.11,32.08,32.09,81900.0,18.0972,18.1085,18.0916,18.0972,81900.0
2014-03-07 13:30:00,32.09,32.09,32.08,32.08,62600.0,18.0972,18.0972,18.0916,18.0916,62600.0
2014-03-07 13:35:00,32.08,32.09,32.05,32.05,34600.0,18.0916,18.0972,18.0747,18.0747,34600.0
2014-03-07 13:40:00,32.05,32.08,32.04,32.05,80900.0,18.0747,18.0916,18.069,18.0747,80900.0
2014-03-07 13:45:00,32.05,32.06,32.04,32.05,378200.0,18.0747,18.0803,18.069,18.0747,378200.0
2014-03-07 13:50:00,32.06,32.06,32.05,32.06,336600.0,18.0803,18.0803,18.0747,18.0803,336600.0
2014-03-07 13:55:00,32.06,32.06,32.04,32.05,87600.0,18.0803,18.0803,18.069,18.0747,87600.0
2014-03-07 14:00:00,32.05,32.05,32.04,32.05,34600.0,18.0747,18.0747,18.069,18.0747,34600.0
2014-03-07 14:05:00,32.05,32.05,32.03,32.04,50700.0,18.0747,18.0747,18.0634,18.069,50700.0
2014-03-07 14:10:00,32.02,32.06,32.01,32.05,63200.0,18.0578,18.0803,18.0521,18.0747,63200.0
2014-03-07 14:15:00,32.04,32.05,32.04,32.05,23600.0,18.069,18.0747,18.069,18.0747,23600.0
2014-03-07 14:20:00,32.04,32.06,32.02,32.06,115100.0,18.069,18.0803,18.0578,18.0803,115100.0
2014-03-07 14:25:00,32.06,32.08,32.05,32.07,149600.0,18.0803,18.0916,18.0747,18.086,149600.0
2014-03-07 14:30:00,32.07,32.07,32.05,32.07,76100.0,18.086,18.086,18.0747,18.086,76100.0
2014-03-07 14:35:00,32.07,32.07,32.04,32.05,69500.0,18.086,18.086,18.069,18.0747,69500.0
2014-03-07 14:40:00,32.05,32.06,32.05,32.05,69300.0,18.0747,18.0803,18.0747,18.0747,69300.0
2014-03-07 14:45:00,32.05,32.07,32.05,32.05,319900.0,18.0747,18.086,18.0747,18.0747,319900.0
2014-03-07 14:50:00,32.05,32.07,32.05,32.06,179100.0,18.0747,18.086,18.0747,18.0803,179100.0
2014-03-07 14:55:00,32.06,32.06,32.04,32.05,38800.0,18.0803,18.0803,18.069,18.0747,38800.0
2014-03-07 15:00:00,32.05,32.06,32.04,32.06,60100.0,18.0747,18.0803,18.069,18.0803,60100.0
2014-03-07 15:05:00,32.06,32.06,32.04,32.05,62400.0,18.0803,18.0803,18.069,18.0747,62400.0
2014-03-07 15:10:00,32.05,32.05,32.04,32.05,37600.0,18.0747,18.0747,18.069,18.0747,37600.0
2014-03-07 15:15:00,32.05,32.05,32.04,32.04,119500.0,18.0747,18.0747,18.069,18.069,119500.0
2014-03-07 15:20:00,32.05,32.06,32.04,32.05,135300.0,18.0747,18.0803,18.069,18.0747,135300.0
2014-03-07 15:25:00,32.05,32.07,32.04,32.05,72100.0,18.0747,18.086,18.069,18.0747,72100.0
2014-03-07 15:30:00,32.05,32.06,32.03,32.04,517500.0,18.0747,18.0803,18.0634,18.069,517500.0
2014-03-07 15:35:00,32.04,32.05,32.03,32.05,51800.0,18.069,18.0747,18.0634,18.0747,51800.0
2014-03-07 15:40:00,32.05,32.05,32.04,32.04,96800.0,18.0747,18.0747,18.069,18.069,96800.0
2014-03-07 15:45:00,32.05,32.05,32.03,32.03,132900.0,18.0747,18.0747,18.0634,18.0634,132900.0
2014-03-07 15:50:00,32.03,32.04,32.02,32.03,181900.0,18.0634,18.069,18.0578,18.0634,181900.0
2014-03-07 15:55:00,32.03,32.04,31.99,32.0,905500.0,18.0634,18.069,18.0408,18.0465,905500.0
2014-03-10 09:30:00,32.02,32.17,32.0,32.14,117900.0,18.0578,18.1424,18.0465,18.1254,117900.0
2014-03-10 09:35:00,32.12,32.12,32.02,32.05,106800.0,18.1142,18.1142,18.0578,18.0747,106800.0
2014-03-10 09:40:00,32.04,32.06,32.02,32.04,64900.0,18.069,18.0803,18.0578,18.069,64900.0
2014-03-10 09:45:00,32.04,32.08,32.04,32.05,80500.0,18.069,18.0916,18.069,18.0747,80500.0
2014-03-10 09:50:00,32.07,32.07,32.03,32.03,175800.0,18.086,18.086,18.0634,18.0634,175800.0
2014-03-10 09:55:00,32.03,32.06,32.01,32.05,47100.0,18.0634,18.0803,18.0521,18.0747,47100.0
2014-03-10 10:00:00,32.05,32.05,32.02,32.04,69400.0,18.0747,18.0747,18.0578,18.069,69400.0
2014-03-10 10:05:00,32.04,32.05,32.0,32.01,126600.0,18.069,18.0747,18.0465,18.0521,126600.0
2014-03-10 10:10:00,32.0,32.01,31.97,31.97,92700.0,18.0465,18.0521,18.0296,18.0296,92700.0
2014-03-10 10:15:00,31.98,31.98,31.9,31.9,94000.0,18.0352,18.0352,17.9901,17.9901,94000.0
2014-03-10 10:20:00,31.91,31.92,31.89,31.9,75800.0,17.9957,18.0014,17.9845,17.9901,75800.0
2014-03-10 10:25:00,31.91,31.94,31.9,31.9,38900.0,17.9957,18.0127,17.9901,17.9901,38900.0
2014-03-10 10:30:00,31.9,31.91,31.88,31.9,102500.0,17.9901,17.9957,17.9788,17.9901,102500.0
2014-03-10 10:35:00,31.89,31.9,31.88,31.9,44400.0,17.9845,17.9901,17.9788,17.9901,44400.0
2014-03-10 10:40:00,31.9,31.9,31.85,31.86,76300.0,17.9901,17.9901,17.9619,17.9675,76300.0
2014-03-10 10:45:00,31.86,31.89,31.86,31.86,103500.0,17.9675,17.9845,17.9675,17.9675,103500.0
2014-03-10 10:50:00,31.87,31.88,31.86,31.87,41800.0,17.9732,17.9788,17.9675,17.9732,41800.0
2014-03-10 10:55:00,31.87,31.88,31.8,31.82,124900.0,17.9732,17.9788,17.9337,17.945,124900.0
2014-03-10 11:00:00,31.82,31.82,31.77,31.77,162200.0,17.945,17.945,17.9168,17.9168,162200.0
2014-03-10 11:05:00,31.78,31.85,31.78,31.84,89300.0,17.9224,17.9619,17.9224,17.9563,89300.0
2014-03-10 11:10:00,31.84,31.93,31.84,31.89,112700.0,17.9563,18.007,17.9563,17.9845,112700.0
2014-03-10 11:15:00,31.89,31.9,31.88,31.88,34600.0,17.9845,17.9901,17.9788,17.9788,34600.0
2014-03-10 11:20:00,31.89,31.89,31.85,31.88,45200.0,17.9845,17.9845,17.9619,17.9788,45200.0
2014-03-10 11:25:00,31.87,31.89,31.8,31.81,67600.0,17.9732,17.9845,17.9337,17.9393,67600.0
2014-03-10 11:30:00,31.82,31.83,31.78,31.82,83200.0,17.945,17.9506,17.9224,17.945,83200.0
2014-03-10 11:35:00,31.82,31.86,31.77,31.86,73900.0,17.945,17.9675,17.9168,17.9675,73900.0
2014-03-10 11:40:00,31.85,31.87,31.85,31.85,24400.0,17.9619,17.9732,17.9619,17.9619,24400.0
2014-03-10 11:45:00,31.86,31.89,31.85,31.85,63800.0,17.9675,17.9845,17.9619,17.9619,63800.0
2014-03-10 11:50:00,31.86,31.86,31.79,31.8,28200.0,17.9675,17.9675,17.9281,17.9337,28200.0
2014-03-10 11:55:00,31.81,31.81,31.76,31.77,55700.0,17.9393,17.9393,17.9111,17.9168,55700.0
2014-03-10 12:00:00,31.77,31.78,31.76,31.78,89800.0,17.9168,17.9224,17.9111,17.9224,89800.0
2014-03-10 12:05:00,31.78,31.82,31.77,31.82,113100.0,17.9224,17.945,17.9168,17.945,113100.0
2014-03-10 12:10:00,31.82,31.84,31.81,31.83,30100.0,17.945,17.9563,17.9393,17.9506,30100.0
2014-03-10 12:15:00,31.82,31.87,31.82,31.87,138300.0,17.945,17.9732,17.945,17.9732,138300.0
2014-03-10 12:20:00,31.87,31.87,31.81,31.83,53700.0,17.9732,17.9732,17.9393,17.9506,53700.0
2014-03-10 12:25:00,31.84,31.86,31.82,31.83,48400.0,17.9563,17.9675,17.945,17.9506,48400.0
2014-03-10 12:30:00,31.84,31.84,31.81,31.83,23600.0,17.9563,17.9563,17.9393,17.9506,23600.0
2014-03-10 12:35:00,31.83,31.85,31.82,31.85,27400.0,17.9506,17.9619,17.945,17.9619,27400.0
2014-03-10 12:40:00,31.85,31.85,31.8,31.81,34700.0,17.9619,17.9619,17.9337,17.9393,34700.0
2014-03-10 12:45:00,31.81,31.82,31.81,31.82,32800.0,17.9393,17.945,17.9393,17.945,32800.0
2014-03-10 12:50:00,31.82,31.82,31.81,31.82,45900.0,17.945,17.945,17.9393,17.945,45900.0
2014-03-10 12:55:00,31.81,31.85,31.81,31.85,58900.0,17.9393,17.9619,17.9393,17.9619,58900.0
2014-03-10 13:00:00,31.85,31.85,31.84,31.84,24300.0,17.9619,17.9619,17.9563,17.9563,24300.0
2014-03-10 13:05:00,31.85,31.85,31.84,31.84,20300.0,17.9619,17.9619,17.9563,17.9563,20300.0
2014-03-10 13:10:00,31.85,31.85,31.82,31.82,29700.0,17.9619,17.9619,17.945,17.945,29700.0
2014-03-10 13:15:00,31.83,31.83,31.81,31.82,20300.0,17.9506,17.9506,17.9393,17.945,20300.0
2014-03-10 13:20:00,31.82,31.83,31.81,31.83,39300.0,17.945,17.9506,17.9393,17.9506,39300.0
2014-03-10 13:25:00,31.84,31.85,31.82,31.82,50700.0,17.9563,17.9619,17.945,17.945,50700.0
2014-03-10 13:30:00,31.83,31.83,31.79,31.8,57800.0,17.9506,17.9506,17.9281,17.9337,57800.0
2014-03-10 13:35:00,31.8,31.81,31.79,31.81,25000.0,17.9337,17.9393,17.9281,17.9393,25000.0
2014-03-10 13:40:00,31.81,31.81,31.79,31.8,43800.0,17.9393,17.9393,17.9281,17.9337,43800.0
2014-03-10 13:45:00,31.81,31.81,31.78,31.78,46300.0,17.9393,17.9393,17.9224,17.9224,46300.0
2014-03-10 13:50:00,31.78,31.81,31.78,31.8,30800.0,17.9224,17.9393,17.9224,17.9337,30800.0
2014-03-10 13:55:00,31.81,31.81,31.77,31.78,133200.0,17.9393,17.9393,17.9168,17.9224,133200.0
2014-03-10 14:00:00,31.78,31.78,31.77,31.78,42500.0,17.9224,17.9224,17.9168,17.9224,42500.0
2014-03-10 14:05:00,31.78,31.8,31.77,31.8,74700.0,17.9224,17.9337,17.9168,17.9337,74700.0
2014-03-10 14:10:00,31.8,31.82,31.78,31.79,81200.0,17.9337,17.945,17.9224,17.9281,81200.0
2014-03-10 14:15:00,31.79,31.81,31.78,31.81,21700.0,17.9281,17.9393,17.9224,17.9393,21700.0
2014-03-10 14:20:00,31.81,31.83,31.77,31.8,180100.0,17.9393,17.9506,17.9168,17.9337,180100.0
2014-03-10 14:25:00,31.8,31.8,31.76,31.8,86000.0,17.9337,17.9337,17.9111,17.9337,86000.0
2014-03-10 14:30:00,31.8,31.81,31.78,31.78,53800.0,17.9337,17.9393,17.9224,17.9224,53800.0
2014-03-10 14:35:00,31.78,31.8,31.76,31.8,95100.0,17.9224,17.9337,17.9111,17.9337,95100.0
2014-03-10 14:40:00,31.8,31.8,31.79,31.79,19200.0,17.9337,17.9337,17.9281,17.9281,19200.0
2014-03-10 14:45:00,31.8,31.8,31.77,31.79,47800.0,17.9337,17.9337,17.9168,17.9281,47800.0
2014-03-10 14:50:00,31.79,31.8,31.78,31.78,46100.0,17.9281,17.9337,17.9224,17.9224,46100.0
2014-03-10 14:55:00,31.79,31.79,31.76,31.77,53100.0,17.9281,17.9281,17.9111,17.9168,53100.0
2014-03-10 15:00:00,31.77,31.8,31.75,31.8,118400.0,17.9168,17.9337,17.9055,17.9337,118400.0
2014-03-10 15:05:00,31.8,31.8,31.79,31.8,58900.0,17.9337,17.9337,17.9281,17.9337,58900.0
2014-03-10 15:10:00,31.8,31.8,31.76,31.79,53700.0,17.9337,17.9337,17.9111,17.9281,53700.0
2014-03-10 15:15:00,31.79,31.8,31.78,31.79,40200.0,17.9281,17.9337,17.9224,17.9281,40200.0
2014-03-10 15:20:00,31.78,31.8,31.78,31.8,67500.0,17.9224,17.9337,17.9224,17.9337,67500.0
2014-03-10 15:25:00,31.8,31.8,31.79,31.8,228900.0,17.9337,17.9337,17.9281,17.9337,228900.0
2014-03-10 15:30:00,31.8,31.8,31.77,31.8,115100.0,17.9337,17.9337,17.9168,17.9337,115100.0
2014-03-10 15:35:00,31.8,31.8,31.79,31.8,67600.0,17.9337,17.9337,17.9281,17.9337,67600.0
2014-03-10 15:40:00,31.8,31.8,31.79,31.8,87900.0,17.9337,17.9337,17.9281,17.9337,87900.0
2014-03-10 15:45:00,31.8,31.8,31.79,31.79,201200.0,17.9337,17.9337,17.9281,17.9281,201200.0
2014-03-10 15:50:00,31.8,31.8,31.79,31.8,337400.0,17.9337,17.9337,17.9281,17.9337,337400.0
2014-03-10 15:55:00,31.8,31.81,31.76,31.79,490300.0,17.9337,17.9393,17.9111,17.9281,490300.0
2014-03-11 09:30:00,31.7,31.8,31.64,31.73,274500.0,17.8773,17.9337,17.8435,17.8942,274500.0
2014-03-11 09:35:00,31.74,31.84,31.71,31.84,74600.0,17.8999,17.9563,17.8829,17.9563,74600.0
2014-03-11 09:40:00,31.84,31.91,31.8,31.87,118300.0,17.9563,17.9957,17.9337,17.9732,118300.0
2014-03-11 09:45:00,31.87,31.87,31.75,31.76,74300.0,17.9732,17.9732,17.9055,17.9111,74300.0
2014-03-11 09:50:00,31.76,31.8,31.73,31.8,68600.0,17.9111,17.9337,17.8942,17.9337,68600.0
2014-03-11 09:55:00,31.8,31.8,31.73,31.75,54900.0,17.9337,17.9337,17.8942,17.9055,54900.0
2014-03-11 10:00:00,31.75,31.76,31.73,31.75,76500.0,17.9055,17.9111,17.8942,17.9055,76500.0
2014-03-11 10:05:00,31.75,31.75,31.72,31.73,52000.0,17.9055,17.9055,17.8886,17.8942,52000.0
2014-03-11 10:10:00,31.72,31.79,31.72,31.79,370800.0,17.8886,17.9281,17.8886,17.9281,370800.0
2014-03-11 10:15:00,31.79,31.82,31.78,31.78,357700.0,17.9281,17.945,17.9224,17.9224,357700.0
2014-03-11 10:20:00,31.78,31.8,31.77,31.79,159100.0,17.9224,17.9337,17.9168,17.9281,159100.0
2014-03-11 10:25:00,31.8,31.8,31.78,31.79,278100.0,17.9337,17.9337,17.9224,17.9281,278100.0
2014-03-11 10:30:00,31.8,31.8,31.76,31.79,105600.0,17.9337,17.9337,17.9111,17.9281,105600.0
2014-03-11 10:35:00,31.79,31.79,31.74,31.75,109200.0,17.9281,17.9281,17.8999,17.9055,109200.0
2014-03-11 10:40:00,31.75,31.75,31.72,31.73,45300.0,17.9055,17.9055,17.8886,17.8942,45300.0
2014-03-11 10:45:00,31.72,31.77,31.72,31.75,120500.0,17.8886,17.9168,17.8886,17.9055,120500.0
2014-03-11 10:50:00,31.76,31.76,31.75,31.76,70800.0,17.9111,17.9111,17.9055,17.9111,70800.0
2014-03-11 10:55:00,31.76,31.76,31.74,31.74,77300.0,17.9111,17.9111,17.8999,17.8999,77300.0
2014-03-11 11:00:00,31.74,31.76,31.73,31.75,163500.0,17.8999,17.9111,17.8942,17.9055,163500.0
2014-03-11 11:05:00,31.76,31.76,31.73,31.75,119400.0,17.9111,17.9111,17.8942,17.9055,119400.0
2014-03-11 11:10:00,31.75,31.78,31.75,31.75,114700.0,17.9055,17.9224,17.9055,17.9055,114700.0
2014-03-11 11:15:00,31.75,31.78,31.71,31.71,348400.0,17.9055,17.9224,17.8829,17.8829,348400.0
2014-03-11 11:20:00,31.72,31.76,31.72,31.76,103700.0,17.8886,17.9111,17.8886,17.9111,103700.0
2014-03-11 11:25:00,31.76,31.77,31.74,31.75,231800.0,17.9111,17.9168,17.8999,17.9055,231800.0
2014-03-11 11:30:00,31.75,31.75,31.74,31.75,56200.0,17.9055,17.9055,17.8999,17.9055,56200.0
2014-03-11 11:35:00,31.75,31.75,31.72,31.73,154400.0,17.9055,17.9055,17.8886,17.8942,154400.0
2014-03-11 11:40:00,31.73,31.74,31.7,31.71,48400.0,17.8942,17.8999,17.8773,17.8829,48400.0
2014-03-11 11:45:00,31.72,31.75,31.71,31.74,47900.0,17.8886,17.9055,17.8829,17.8999,47900.0
2014-03-11 11:50:00,31.74,31.74,31.7,31.71,21100.0,17.8999,17.8999,17.8773,17.8829,21100.0
2014-03-11 11:55:00,31.7,31.72,31.7,31.72,21700.0,17.8773,17.8886,17.8773,17.8886,21700.0
2014-03-11 12:00:00,31.72,31.72,31.7,31.7,24100.0,17.8886,17.8886,17.8773,17.8773,24100.0
2014-03-11 12:05:00,31.71,31.71,31.7,31.71,25800.0,17.8829,17.8829,17.8773,17.8829,25800.0
2014-03-11 12:10:00,31.71,31.71,31.69,31.7,48800.0,17.8829,17.8829,17.8717,17.8773,48800.0
2014-03-11 12:15:00,31.7,31.7,31.68,31.69,38000.0,17.8773,17.8773,17.866,17.8717,38000.0
2014-03-11 12:20:00,31.68,31.69,31.65,31.68,93700.0,17.866,17.8717,17.8491,17.866,93700.0
2014-03-11 12:25:00,31.68,31.69,31.67,31.68,22700.0,17.866,17.8717,17.8604,17.866,22700.0
2014-03-11 12:30:00,31.69,31.7,31.68,31.69,23500.0,17.8717,17.8773,17.866,17.8717,23500.0
2014-03-11 12:35:00,31.7,31.7,31.68,31.7,28700.0,17.8773,17.8773,17.866,17.8773,28700.0
2014-03-11 12:40:00,31.7,31.7,31.69,31.7,28200.0,17.8773,17.8773,17.8717,17.8773,28200.0
2014-03-11 12:45:00,31.7,31.72,31.69,31.72,62600.0,17.8773,17.8886,17.8717,17.8886,62600.0
2014-03-11 12:50:00,31.71,31.72,31.71,31.71,21100.0,17.8829,17.8886,17.8829,17.8829,21100.0
2014-03-11 12:55:00,31.72,31.72,31.69,31.69,696800.0,17.8886,17.8886,17.8717,17.8717,696800.0
2014-03-11 13:00:00,31.69,31.7,31.68,31.7,103200.0,17.8717,17.8773,17.866,17.8773,103200.0
2014-03-11 13:05:00,31.7,31.7,31.69,31.7,43900.0,17.8773,17.8773,17.8717,17.8773,43900.0
2014-03-11 13:10:00,31.7,31.7,31.69,31.69,38300.0,17.8773,17.8773,17.8717,17.8717,38300.0
2014-03-11 13:15:00,31.7,31.7,31.67,31.67,39000.0,17.8773,17.8773,17.8604,17.8604,39000.0
2014-03-11 13:20:00,31.68,31.7,31.66,31.66,70900.0,17.866,17.8773,17.8547,17.8547,70900.0
2014-03-11 13:25:00,31.67,31.67,31.64,31.64,70100.0,17.8604,17.8604,17.8435,17.8435,70100.0
2014-03-11 13:30:00,31.65,31.65,31.6,31.6,66400.0,17.8491,17.8491,17.8209,17.8209,66400.0
2014-03-11 13:35:00,31.6,31.64,31.6,31.64,211100.0,17.8209,17.8435,17.8209,17.8435,211100.0
2014-03-11 13:40:00,31.64,31.65,31.61,31.61,58800.0,17.8435,17.8491,17.8265,17.8265,58800.0
2014-03-11 13:45:00,31.62,31.64,31.61,31.64,58800.0,17.8322,17.8435,17.8265,17.8435,58800.0
2014-03-11 13:50:00,31.64,31.64,31.63,31.64,36600.0,17.8435,17.8435,17.8378,17.8435,36600.0
2014-03-11 13:55:00,31.64,31.65,31.63,31.65,44100.0,17.8435,17.8491,17.8378,17.8491,44100.0
2014-03-11 14:00:00,31.65,31.69,31.64,31.67,226300.0,17.8491,17.8717,17.8435,17.8604,226300.0
2014-03-11 14:05:00,31.66,31.67,31.65,31.66,173000.0,17.8547,17.8604,17.8491,17.8547,173000.0
2014-03-11 14:10:00,31.66,31.66,31.65,31.65,25400.0,17.8547,17.8547,17.8491,17.8491,25400.0
2014-03-11 14:15:00,31.65,31.66,31.64,31.65,44500.0,17.8491,17.8547,17.8435,17.8491,44500.0
2014-03-11 14:20:00,31.65,31.65,31.64,31.65,29700.0,17.8491,17.8491,17.8435,17.8491,29700.0
2014-03-11 14:25:00,31.65,31.66,31.64,31.65,66300.0,17.8491,17.8547,17.8435,17.8491,66300.0
2014-03-11 14:30:00,31.65,31.65,31.6,31.64,58900.0,17.8491,17.8491,17.8209,17.8435,58900.0
2014-03-11 14:35:00,31.64,31.65,31.63,31.65,36300.0,17.8435,17.8491,17.8378,17.8491,36300.0
2014-03-11 14:40:00,31.65,31.65,31.61,31.63,48100.0,17.8491,17.8491,17.8265,17.8378,48100.0
2014-03-11 14:45:00,31.63,31.65,31.61,31.62,65700.0,17.8378,17.8491,17.8265,17.8322,65700.0
2014-03-11 14:50:00,31.61,31.64,31.61,31.63,43000.0,17.8265,17.8435,17.8265,17.8378,43000.0
2014-03-11 14:55:00,31.62,31.63,31.58,31.58,82200.0,17.8322,17.8378,17.8096,17.8096,82200.0
2014-03-11 15:00:00,31.58,31.59,31.54,31.57,132500.0,17.8096,17.8153,17.7871,17.804,132500.0
2014-03-11 15:05:00,31.57,31.58,31.54,31.54,55400.0,17.804,17.8096,17.7871,17.7871,55400.0
2014-03-11 15:10:00,31.54,31.59,31.54,31.59,57000.0,17.7871,17.8153,17.7871,17.8153,57000.0
2014-03-11 15:15:00,31.59,31.6,31.58,31.6,50900.0,17.8153,17.8209,17.8096,17.8209,50900.0
2014-03-11 15:20:00,31.6,31.6,31.56,31.6,116400.0,17.8209,17.8209,17.7983,17.8209,116400.0
2014-03-11 15:25:00,31.6,31.62,31.58,31.62,74900.0,17.8209,17.8322,17.8096,17.8322,74900.0
2014-03-11 15:30:00,31.62,31.62,31.59,31.6,126000.0,17.8322,17.8322,17.8153,17.8209,126000.0
2014-03-11 15:35:00,31.61,31.61,31.58,31.59,339700.0,17.8265,17.8265,17.8096,17.8153,339700.0
2014-03-11 15:40:00,31.59,31.61,31.58,31.6,107900.0,17.8153,17.8265,17.8096,17.8209,107900.0
2014-03-11 15:45:00,31.6,31.6,31.59,31.6,179300.0,17.8209,17.8209,17.8153,17.8209,179300.0
2014-03-11 15:50:00,31.6,31.62,31.59,31.61,739200.0,17.8209,17.8322,17.8153,17.8265,739200.0
2014-03-11 15:55:00,31.6,31.64,31.58,31.58,1105500.0,17.8209,17.8435,17.8096,17.8096,1105500.0
2014-03-12 09:30:00,31.48,31.59,31.48,31.53,110800.0,17.7532,17.8153,17.7532,17.7814,110800.0
2014-03-12 09:35:00,31.51,31.57,31.5,31.53,124900.0,17.7702,17.804,17.7645,17.7814,124900.0
2014-03-12 09:40:00,31.53,31.54,31.51,31.54,67500.0,17.7814,17.7871,17.7702,17.7871,67500.0
2014-03-12 09:45:00,31.54,31.56,31.5,31.53,78400.0,17.7871,17.7983,17.7645,17.7814,78400.0
2014-03-12 09:50:00,31.54,31.59,31.52,31.58,67900.0,17.7871,17.8153,17.7758,17.8096,67900.0
2014-03-12 09:55:00,31.58,31.6,31.48,31.5,196400.0,17.8096,17.8209,17.7532,17.7645,196400.0
2014-03-12 10:00:00,31.5,31.53,31.48,31.5,790700.0,17.7645,17.7814,17.7532,17.7645,790700.0
2014-03-12 10:05:00,31.5,31.51,31.48,31.5,151900.0,17.7645,17.7702,17.7532,17.7645,151900.0
2014-03-12 10:10:00,31.5,31.5,31.49,31.5,63100.0,17.7645,17.7645,17.7589,17.7645,63100.0
2014-03-12 10:15:00,31.5,31.5,31.48,31.49,122200.0,17.7645,17.7645,17.7532,17.7589,122200.0
2014-03-12 10:20:00,31.49,31.5,31.42,31.42,200200.0,17.7589,17.7645,17.7194,17.7194,200200.0
2014-03-12 10:25:00,31.42,31.46,31.41,31.45,76300.0,17.7194,17.742,17.7138,17.7363,76300.0
2014-03-12 10:30:00,31.44,31.46,31.42,31.46,88600.0,17.7307,17.742,17.7194,17.742,88600.0
2014-03-12 10:35:00,31.45,31.48,31.44,31.48,101100.0,17.7363,17.7532,17.7307,17.7532,101100.0
2014-03-12 10:40:00,31.48,31.51,31.46,31.48,163600.0,17.7532,17.7702,17.742,17.7532,163600.0
2014-03-12 10:45:00,31.48,31.48,31.43,31.45,49300.0,17.7532,17.7532,17.725,17.7363,49300.0
2014-03-12 10:50:00,31.45,31.5,31.45,31.5,318000.0,17.7363,17.7645,17.7363,17.7645,318000.0
2014-03-12 10:55:00,31.5,31.5,31.48,31.49,128700.0,17.7645,17.7645,17.7532,17.7589,128700.0
2014-03-12 11:00:00,31.49,31.49,31.48,31.49,41600.0,17.7589,17.7589,17.7532,17.7589,41600.0
2014-03-12 11:05:00,31.48,31.48,31.47,31.47,78200.0,17.7532,17.7532,17.7476,17.7476,78200.0
2014-03-12 11:10:00,31.47,31.5,31.46,31.47,93000.0,17.7476,17.7645,17.742,17.7476,93000.0
2014-03-12 11:15:00,31.46,31.47,31.46,31.46,93900.0,17.742,17.7476,17.742,17.742,93900.0
2014-03-12 11:20:00,31.47,31.47,31.46,31.47,30600.0,17.7476,17.7476,17.742,17.7476,30600.0
2014-03-12 11:25:00,31.47,31.47,31.46,31.46,28100.0,17.7476,17.7476,17.742,17.742,28100.0
2014-03-12 11:30:00,31.47,31.47,31.45,31.45,74900.0,17.7476,17.7476,17.7363,17.7363,74900.0
2014-03-12 11:35:00,31.46,31.46,31.44,31.45,87900.0,17.742,17.742,17.7307,17.7363,87900.0
2014-03-12 11:40:00,31.45,31.45,31.42,31.44,150200.0,17.7363,17.7363,17.7194,17.7307,150200.0
2014-03-12 11:45:00,31.43,31.44,31.42,31.42,77200.0,17.725,17.7307,17.7194,17.7194,77200.0
2014-03-12 11:50:00,31.42,31.43,31.38,31.39,141000.0,17.7194,17.725,17.6968,17.7025,141000.0
2014-03-12 11:55:00,31.39,31.39,31.36,31.36,41300.0,17.7025,17.7025,17.6856,17.6856,41300.0
2014-03-12 12:00:00,31.37,31.4,31.36,31.4,145300.0,17.6912,17.7081,17.6856,17.7081,145300.0
2014-03-12 12:05:00,31.4,31.46,31.39,31.46,203100.0,17.7081,17.742,17.7025,17.742,203100.0
2014-03-12 12:10:00,31.46,31.46,31.44,31.45,254600.0,17.742,17.742,17.7307,17.7363,254600.0
2014-03-12 12:15:00,31.45,31.45,31.44,31.45,27400.0,17.7363,17.7363,17.7307,17.7363,27400.0
2014-03-12 12:20:00,31.45,31.45,31.43,31.43,29200.0,17.7363,17.7363,17.725,17.725,29200.0
2014-03-12 12:25:00,31.43,31.44,31.4,31.42,55900.0,17.725,17.7307,17.7081,17.7194,55900.0
2014-03-12 12:30:00,31.42,31.42,31.37,31.39,71000.0,17.7194,17.7194,17.6912,17.7025,71000.0
2014-03-12 12:35:00,31.39,31.4,31.38,31.4,32000.0,17.7025,17.7081,17.6968,17.7081,32000.0
2014-03-12 12:40:00,31.4,31.4,31.38,31.39,76000.0,17.7081,17.7081,17.6968,17.7025,76000.0
2014-03-12 12:45:00,31.39,31.4,31.38,31.39,59000.0,17.7025,17.7081,17.6968,17.7025,59000.0
2014-03-12 12:50:00,31.39,31.4,31.38,31.39,93800.0,17.7025,17.7081,17.6968,17.7025,93800.0
2014-03-12 12:55:00,31.4,31.42,31.39,31.41,137900.0,17.7081,17.7194,17.7025,17.7138,137900.0
2014-03-12 13:00:00,31.41,31.42,31.39,31.4,104500.0,17.7138,17.7194,17.7025,17.7081,104500.0
2014-03-12 13:05:00,31.41,31.41,31.36,31.39,60700.0,17.7138,17.7138,17.6856,17.7025,60700.0
2014-03-12 13:10:00,31.39,31.4,31.37,31.4,33600.0,17.7025,17.7081,17.6912,17.7081,33600.0
2014-03-12 13:15:00,31.39,31.42,31.39,31.41,102900.0,17.7025,17.7194,17.7025,17.7138,102900.0
2014-03-12 13:20:00,31.41,31.43,31.4,31.43,299000.0,17.7138,17.725,17.7081,17.725,299000.0
2014-03-12 13:25:00,31.43,31.44,31.42,31.44,34600.0,17.725,17.7307,17.7194,17.7307,34600.0
2014-03-12 13:30:00,31.44,31.44,31.39,31.39,110000.0,17.7307,17.7307,17.7025,17.7025,110000.0
2014-03-12 13:35:00,31.39,31.42,31.38,31.39,84000.0,17.7025,17.7194,17.6968,17.7025,84000.0
2014-03-12 13:40:00,31.39,31.45,31.38,31.39,117500.0,17.7025,17.7363,17.6968,17.7025,117500.0
2014-03-12 13:45:00,31.38,31.39,31.35,31.37,80900.0,17.6968,17.7025,17.6799,17.6912,80900.0
2014-03-12 13:50:00,31.37,31.37,31.3,31.33,112000.0,17.6912,17.6912,17.6517,17.6686,112000.0
2014-03-12 13:55:00,31.33,31.37,31.33,31.37,113200.0,17.6686,17.6912,17.6686,17.6912,113200.0
2014-03-12 14:00:00,31.36,31.37,31.33,31.33,75700.0,17.6856,17.6912,17.6686,17.6686,75700.0
2014-03-12 14:05:00,31.33,31.34,31.31,31.32,67100.0,17.6686,17.6743,17.6574,17.663,67100.0
2014-03-12 14:10:00,31.32,31.33,31.31,31.33,51500.0,17.663,17.6686,17.6574,17.6686,51500.0
2014-03-12 14:15:00,31.33,31.34,31.31,31.33,94200.0,17.6686,17.6743,17.6574,17.6686,94200.0
2014-03-12 14:20:00,31.32,31.33,31.29,31.31,54400.0,17.663,17.6686,17.6461,17.6574,54400.0
2014-03-12 14:25:00,31.3,31.32,31.3,31.32,57900.0,17.6517,17.663,17.6517,17.663,57900.0
2014-03-12 14:30:00,31.31,31.33,31.3,31.32,60200.0,17.6574,17.6686,17.6517,17.663,60200.0
2014-03-12 14:35:00,31.32,31.32,31.31,31.32,58800.0,17.663,17.663,17.6574,17.663,58800.0
2014-03-12 14:40:00,31.31,31.35,31.3,31.35,100700.0,17.6574,17.6799,17.6517,17.6799,100700.0
2014-03-12 14:45:00,31.34,31.36,31.32,31.32,83400.0,17.6743,17.6856,17.663,17.663,83400.0
2014-03-12 14:50:00,31.32,31.33,31.31,31.32,91700.0,17.663,17.6686,17.6574,17.663,91700.0
2014-03-12 14:55:00,31.31,31.33,31.31,31.33,79100.0,17.6574,17.6686,17.6574,17.6686,79100.0
2014-03-12 15:00:00,31.32,31.34,31.31,31.34,82700.0,17.663,17.6743,17.6574,17.6743,82700.0
2014-03-12 15:05:00,31.33,31.34,31.32,31.32,139300.0,17.6686,17.6743,17.663,17.663,139300.0
2014-03-12 15:10:00,31.33,31.34,31.32,31.32,92100.0,17.6686,17.6743,17.663,17.663,92100.0
2014-03-12 15:15:00,31.32,31.33,31.31,31.32,40000.0,17.663,17.6686,17.6574,17.663,40000.0
2014-03-12 15:20:00,31.31,31.33,31.31,31.32,101200.0,17.6574,17.6686,17.6574,17.663,101200.0
2014-03-12 15:25:00,31.32,31.33,31.3,31.31,1039900.0,17.663,17.6686,17.6517,17.6574,1039900.0
2014-03-12 15:30:00,31.31,31.32,31.3,31.31,189000.0,17.6574,17.663,17.6517,17.6574,189000.0
2014-03-12 15:35:00,31.31,31.31,31.27,31.3,254900.0,17.6574,17.6574,17.6348,17.6517,254900.0
2014-03-12 15:40:00,31.3,31.31,31.29,31.3,202400.0,17.6517,17.6574,17.6461,17.6517,202400.0
2014-03-12 15:45:00,31.3,31.3,31.28,31.29,287900.0,17.6517,17.6517,17.6404,17.6461,287900.0
2014-03-12 15:50:00,31.3,31.31,31.29,31.3,509200.0,17.6517,17.6574,17.6461,17.6517,509200.0
2014-03-12 15:55:00,31.3,31.31,31.27,31.29,480100.0,17.6517,17.6574,17.6348,17.6461,480100.0
2014-03-13 09:30:00,31.31,31.44,31.3,31.42,148000.0,17.6574,17.7307,17.6517,17.7194,148000.0
2014-03-13 09:35:00,31.42,31.42,31.3,31.32,49400.0,17.7194,17.7194,17.6517,17.663,49400.0
2014-03-13 09:40:00,31.32,31.35,31.21,31.25,108900.0,17.663,17.6799,17.601,17.6235,108900.0
2014-03-13 09:45:00,31.24,31.29,31.24,31.26,61500.0,17.6179,17.6461,17.6179,17.6292,61500.0
2014-03-13 09:50:00,31.26,31.28,31.2,31.2,46700.0,17.6292,17.6404,17.5953,17.5953,46700.0
2014-03-13 09:55:00,31.21,31.21,31.13,31.15,111500.0,17.601,17.601,17.5558,17.5671,111500.0
2014-03-13 10:00:00,31.14,31.2,31.14,31.2,82300.0,17.5615,17.5953,17.5615,17.5953,82300.0
2014-03-13 10:05:00,31.2,31.21,31.18,31.2,87000.0,17.5953,17.601,17.584,17.5953,87000.0
2014-03-13 10:10:00,31.2,31.2,31.18,31.19,121700.0,17.5953,17.5953,17.584,17.5897,121700.0
2014-03-13 10:15:00,31.2,31.24,31.19,31.21,131300.0,17.5953,17.6179,17.5897,17.601,131300.0
2014-03-13 10:20:00,31.21,31.26,31.21,31.23,94500.0,17.601,17.6292,17.601,17.6122,94500.0
2014-03-13 10:25:00,31.24,31.27,31.23,31.26,79400.0,17.6179,17.6348,17.6122,17.6292,79400.0
2014-03-13 10:30:00,31.26,31.3,31.26,31.27,77900.0,17.6292,17.6517,17.6292,17.6348,77900.0
2014-03-13 10:35:00,31.28,31.31,31.25,31.31,120300.0,17.6404,17.6574,17.6235,17.6574,120300.0
2014-03-13 10:40:00,31.31,31.34,31.29,31.32,97400.0,17.6574,17.6743,17.6461,17.663,97400.0
2014-03-13 10:45:00,31.31,31.35,31.31,31.32,126400.0,17.6574,17.6799,17.6574,17.663,126400.0
2014-03-13 10:50:00,31.32,31.37,31.32,31.36,144600.0,17.663,17.6912,17.663,17.6856,144600.0
2014-03-13 10:55:00,31.36,31.37,31.35,31.35,101600.0,17.6856,17.6912,17.6799,17.6799,101600.0
2014-03-13 11:00:00,31.35,31.36,31.3,31.31,119400.0,17.6799,17.6856,17.6517,17.6574,119400.0
2014-03-13 11:05:00,31.31,31.31,31.3,31.31,62500.0,17.6574,17.6574,17.6517,17.6574,62500.0
2014-03-13 11:10:00,31.31,31.31,31.29,31.3,131100.0,17.6574,17.6574,17.6461,17.6517,131100.0
2014-03-13 11:15:00,31.31,31.33,31.3,31.32,56200.0,17.6574,17.6686,17.6517,17.663,56200.0
2014-03-13 11:20:00,31.33,31.38,31.32,31.37,127200.0,17.6686,17.6968,17.663,17.6912,127200.0
2014-03-13 11:25:00,31.38,31.4,31.37,31.39,80400.0,17.6968,17.7081,17.6912,17.7025,80400.0
2014-03-13 11:30:00,31.39,31.44,31.37,31.43,92000.0,17.7025,17.7307,17.6912,17.725,92000.0
2014-03-13 11:35:00,31.43,31.45,31.37,31.44,197700.0,17.725,17.7363,17.6912,17.7307,197700.0
2014-03-13 11:40:00,31.44,31.48,31.43,31.47,181500.0,17.7307,17.7532,17.725,17.7476,181500.0
2014-03-13 11:45:00,31.47,31.48,31.43,31.43,109300.0,17.7476,17.7532,17.725,17.725,109300.0
2014-03-13 11:50:00,31.43,31.45,31.4,31.42,70200.0,17.725,17.7363,17.7081,17.7194,70200.0
2014-03-13 11:55:00,31.41,31.44,31.41,31.42,66200.0,17.7138,17.7307,17.7138,17.7194,66200.0
2014-03-13 12:00:00,31.42,31.44,31.41,31.42,75500.0,17.7194,17.7307,17.7138,17.7194,75500.0
2014-03-13 12:05:00,31.42,31.43,31.39,31.4,137800.0,17.7194,17.725,17.7025,17.7081,137800.0
2014-03-13 12:10:00,31.4,31.43,31.37,31.37,57500.0,17.7081,17.725,17.6912,17.6912,57500.0
2014-03-13 12:15:00,31.37,31.41,31.37,31.4,261900.0,17.6912,17.7138,17.6912,17.7081,261900.0
2014-03-13 12:20:00,31.39,31.4,31.39,31.4,18900.0,17.7025,17.7081,17.7025,17.7081,18900.0
2014-03-13 12:25:00,31.39,31.4,31.34,31.34,46400.0,17.7025,17.7081,17.6743,17.6743,46400.0
2014-03-13 12:30:00,31.34,31.36,31.33,31.36,46900.0,17.6743,17.6856,17.6686,17.6856,46900.0
2014-03-13 12:35:00,31.36,31.36,31.3,31.3,60400.0,17.6856,17.6856,17.6517,17.6517,60400.0
2014-03-13 12:40:00,31.3,31.32,31.29,31.32,145600.0,17.6517,17.663,17.6461,17.663,145600.0
2014-03-13 12:45:00,31.32,31.32,31.3,31.3,25100.0,17.663,17.663,17.6517,17.6517,25100.0
2014-03-13 12:50:00,31.3,31.31,31.24,31.25,111600.0,17.6517,17.6574,17.6179,17.6235,111600.0
2014-03-13 12:55:00,31.26,31.28,31.19,31.21,71300.0,17.6292,17.6404,17.5897,17.601,71300.0
2014-03-13 13:00:00,31.22,31.23,31.16,31.16,120900.0,17.6066,17.6122,17.5728,17.5728,120900.0
2014-03-13 13:05:00,31.16,31.25,31.16,31.2,131600.0,17.5728,17.6235,17.5728,17.5953,131600.0
2014-03-13 13:10:00,31.2,31.23,31.18,31.18,44900.0,17.5953,17.6122,17.584,17.584,44900.0
2014-03-13 13:15:00,31.18,31.19,31.15,31.15,46900.0,17.584,17.5897,17.5671,17.5671,46900.0
2014-03-13 13:20:00,31.15,31.21,31.14,31.19,765200.0,17.5671,17.601,17.5615,17.5897,765200.0
2014-03-13 13:25:00,31.19,31.21,31.16,31.19,72500.0,17.5897,17.601,17.5728,17.5897,72500.0
2014-03-13 13:30:00,31.19,31.2,31.19,31.19,22700.0,17.5897,17.5953,17.5897,17.5897,22700.0
2014-03-13 13:35:00,31.2,31.21,31.18,31.2,54900.0,17.5953,17.601,17.584,17.5953,54900.0
2014-03-13 13:40:00,31.2,31.21,31.19,31.2,72500.0,17.5953,17.601,17.5897,17.5953,72500.0
2014-03-13 13:45:00,31.2,31.21,31.19,31.2,114800.0,17.5953,17.601,17.5897,17.5953,114800.0
2014-03-13 13:50:00,31.2,31.2,31.16,31.17,51700.0,17.5953,17.5953,17.5728,17.5784,51700.0
2014-03-13 13:55:00,31.16,31.16,31.15,31.15,50500.0,17.5728,17.5728,17.5671,17.5671,50500.0
2014-03-13 14:00:00,31.15,31.16,31.14,31.16,79200.0,17.5671,17.5728,17.5615,17.5728,79200.0
2014-03-13 14:05:00,31.15,31.16,31.09,31.1,226300.0,17.5671,17.5728,17.5333,17.5389,226300.0
2014-03-13 14:10:00,31.1,31.1,31.02,31.02,189400.0,17.5389,17.5389,17.4938,17.4938,189400.0
2014-03-13 14:15:00,31.03,31.03,30.96,30.99,303700.0,17.4995,17.4995,17.46,17.4769,303700.0
2014-03-13 14:20:00,30.99,31.0,30.98,30.98,106700.0,17.4769,17.4825,17.4713,17.4713,106700.0
2014-03-13 14:25:00,30.98,30.99,30.96,30.96,51200.0,17.4713,17.4769,17.46,17.46,51200.0
2014-03-13 14:30:00,30.97,31.0,30.96,31.0,127300.0,17.4656,17.4825,17.46,17.4825,127300.0
2014-03-13 14:35:00,31.0,31.0,30.97,30.99,51000.0,17.4825,17.4825,17.4656,17.4769,51000.0
2014-03-13 14:40:00,30.99,31.0,30.98,30.99,59000.0,17.4769,17.4825,17.4713,17.4769,59000.0
2014-03-13 14:45:00,31.0,31.0,30.95,30.96,110800.0,17.4825,17.4825,17.4543,17.46,110800.0
2014-03-13 14:50:00,30.96,30.98,30.95,30.97,77300.0,17.46,17.4713,17.4543,17.4656,77300.0
2014-03-13 14:55:00,30.96,30.98,30.95,30.97,98500.0,17.46,17.4713,17.4543,17.4656,98500.0
2014-03-13 15:00:00,30.97,30.98,30.95,30.98,94100.0,17.4656,17.4713,17.4543,17.4713,94100.0
2014-03-13 15:05:00,30.98,30.99,30.95,30.98,164000.0,17.4713,17.4769,17.4543,17.4713,164000.0
2014-03-13 15:10:00,30.98,30.99,30.97,30.97,94400.0,17.4713,17.4769,17.4656,17.4656,94400.0
2014-03-13 15:15:00,30.97,30.98,30.96,30.96,129500.0,17.4656,17.4713,17.46,17.46,129500.0
2014-03-13 15:20:00,30.97,30.99,30.96,30.97,180200.0,17.4656,17.4769,17.46,17.4656,180200.0
2014-03-13 15:25:00,30.98,31.0,30.97,31.0,99800.0,17.4713,17.4825,17.4656,17.4825,99800.0
2014-03-13 15:30:00,31.0,31.01,30.98,31.01,173700.0,17.4825,17.4882,17.4713,17.4882,173700.0
2014-03-13 15:35:00,31.01,31.14,31.01,31.14,236500.0,17.4882,17.5615,17.4882,17.5615,236500.0
2014-03-13 15:40:00,31.13,31.14,31.05,31.05,268000.0,17.5558,17.5615,17.5107,17.5107,268000.0
2014-03-13 15:45:00,31.04,31.06,31.0,31.03,417100.0,17.5051,17.5164,17.4825,17.4995,417100.0
2014-03-13 15:50:00,31.04,31.05,30.96,30.99,438800.0,17.5051,17.5107,17.46,17.4769,438800.0
2014-03-13 15:55:00,30.99,30.99,30.93,30.95,739200.0,17.4769,17.4769,17.4431,17.4543,739200.0
2014-03-14 09:30:00,31.07,31.19,31.0,31.13,183600.0,17.522,17.5897,17.4825,17.5558,183600.0
2014-03-14 09:35:00,31.14,31.24,31.14,31.23,86100.0,17.5615,17.6179,17.5615,17.6122,86100.0
2014-03-14 09:40:00,31.23,31.31,31.23,31.3,62100.0,17.6122,17.6574,17.6122,17.6517,62100.0
2014-03-14 09:45:00,31.3,31.49,31.3,31.43,233600.0,17.6517,17.7589,17.6517,17.725,233600.0
2014-03-14 09:50:00,31.42,31.43,31.24,31.24,118200.0,17.7194,17.725,17.6179,17.6179,118200.0
2014-03-14 09:55:00,31.25,31.32,31.24,31.29,95500.0,17.6235,17.663,17.6179,17.6461,95500.0
2014-03-14 10:00:00,31.3,31.37,31.3,31.33,81000.0,17.6517,17.6912,17.6517,17.6686,81000.0
2014-03-14 10:05:00,31.33,31.43,31.33,31.39,69100.0,17.6686,17.725,17.6686,17.7025,69100.0
2014-03-14 10:10:00,31.39,31.46,31.39,31.45,100700.0,17.7025,17.742,17.7025,17.7363,100700.0
2014-03-14 10:15:00,31.46,31.48,31.42,31.48,98800.0,17.742,17.7532,17.7194,17.7532,98800.0
2014-03-14 10:20:00,31.48,31.54,31.48,31.52,80800.0,17.7532,17.7871,17.7532,17.7758,80800.0
2014-03-14 10:25:00,31.53,31.56,31.46,31.48,104900.0,17.7814,17.7983,17.742,17.7532,104900.0
2014-03-14 10:30:00,31.47,31.48,31.45,31.47,48500.0,17.7476,17.7532,17.7363,17.7476,48500.0
2014-03-14 10:35:00,31.47,31.5,31.46,31.47,86400.0,17.7476,17.7645,17.742,17.7476,86400.0
2014-03-14 10:40:00,31.48,31.48,31.42,31.45,52200.0,17.7532,17.7532,17.7194,17.7363,52200.0
2014-03-14 10:45:00,31.45,31.46,31.42,31.45,49400.0,17.7363,17.742,17.7194,17.7363,49400.0
2014-03-14 10:50:00,31.45,31.45,31.41,31.41,41200.0,17.7363,17.7363,17.7138,17.7138,41200.0
2014-03-14 10:55:00,31.42,31.43,31.4,31.41,34500.0,17.7194,17.725,17.7081,17.7138,34500.0
2014-03-14 11:00:00,31.4,31.49,31.4,31.49,103500.0,17.7081,17.7589,17.7081,17.7589,103500.0
2014-03-14 11:05:00,31.49,31.54,31.49,31.52,94300.0,17.7589,17.7871,17.7589,17.7758,94300.0
2014-03-14 11:10:00,31.52,31.52,31.49,31.51,55300.0,17.7758,17.7758,17.7589,17.7702,55300.0
2014-03-14 11:15:00,31.51,31.54,31.5,31.52,76700.0,17.7702,17.7871,17.7645,17.7758,76700.0
2014-03-14 11:20:00,31.52,31.57,31.52,31.56,67900.0,17.7758,17.804,17.7758,17.7983,67900.0
2014-03-14 11:25:00,31.56,31.57,31.53,31.57,81400.0,17.7983,17.804,17.7814,17.804,81400.0
2014-03-14 11:30:00,31.56,31.57,31.52,31.52,53000.0,17.7983,17.804,17.7758,17.7758,53000.0
2014-03-14 11:35:00,31.52,31.52,31.47,31.52,91400.0,17.7758,17.7758,17.7476,17.7758,91400.0
2014-03-14 11:40:00,31.52,31.54,31.51,31.52,52400.0,17.7758,17.7871,17.7702,17.7758,52400.0
2014-03-14 11:45:00,31.52,31.55,31.51,31.54,69800.0,17.7758,17.7927,17.7702,17.7871,69800.0
2014-03-14 11:50:00,31.54,31.58,31.53,31.55,146500.0,17.7871,17.8096,17.7814,17.7927,146500.0
2014-03-14 11:55:00,31.55,31.57,31.54,31.57,71200.0,17.7927,17.804,17.7871,17.804,71200.0
2014-03-14 12:00:00,31.56,31.57,31.52,31.53,120300.0,17.7983,17.804,17.7758,17.7814,120300.0
2014-03-14 12:05:00,31.53,31.56,31.52,31.56,35700.0,17.7814,17.7983,17.7758,17.7983,35700.0
2014-03-14 12:10:00,31.56,31.6,31.54,31.6,145000.0,17.7983,17.8209,17.7871,17.8209,145000.0
2014-03-14 12:15:00,31.6,31.63,31.57,31.63,136000.0,17.8209,17.8378,17.804,17.8378,136000.0
2014-03-14 12:20:00,31.63,31.64,31.59,31.6,61200.0,17.8378,17.8435,17.8153,17.8209,61200.0
2014-03-14 12:25:00,31.59,31.6,31.55,31.56,86500.0,17.8153,17.8209,17.7927,17.7983,86500.0
2014-03-14 12:30:00,31.56,31.59,31.54,31.55,47100.0,17.7983,17.8153,17.7871,17.7927,47100.0
2014-03-14 12:35:00,31.54,31.59,31.54,31.58,47600.0,17.7871,17.8153,17.7871,17.8096,47600.0
2014-03-14 12:40:00,31.58,31.63,31.58,31.62,73400.0,17.8096,17.8378,17.8096,17.8322,73400.0
2014-03-14 12:45:00,31.63,31.64,31.58,31.64,60300.0,17.8378,17.8435,17.8096,17.8435,60300.0
2014-03-14 12:50:00,31.64,31.69,31.62,31.67,87300.0,17.8435,17.8717,17.8322,17.8604,87300.0
2014-03-14 12:55:00,31.68,31.71,31.66,31.67,88500.0,17.866,17.8829,17.8547,17.8604,88500.0
2014-03-14 13:00:00,31.66,31.67,31.65,31.66,67500.0,17.8547,17.8604,17.8491,17.8547,67500.0
2014-03-14 13:05:00,31.66,31.67,31.64,31.65,48300.0,17.8547,17.8604,17.8435,17.8491,48300.0
2014-03-14 13:10:00,31.65,31.66,31.65,31.66,21200.0,17.8491,17.8547,17.8491,17.8547,21200.0
2014-03-14 13:15:00,31.65,31.66,31.6,31.63,53600.0,17.8491,17.8547,17.8209,17.8378,53600.0
2014-03-14 13:20:00,31.64,31.72,31.63,31.71,92300.0,17.8435,17.8886,17.8378,17.8829,92300.0
2014-03-14 13:25:00,31.71,31.77,31.7,31.76,107900.0,17.8829,17.9168,17.8773,17.9111,107900.0
2014-03-14 13:30:00,31.76,31.77,31.68,31.69,54400.0,17.9111,17.9168,17.866,17.8717,54400.0
2014-03-14 13:35:00,31.68,31.69,31.64,31.68,59300.0,17.866,17.8717,17.8435,17.866,59300.0
2014-03-14 13:40:00,31.69,31.73,31.67,31.71,72900.0,17.8717,17.8942,17.8604,17.8829,72900.0
2014-03-14 13:45:00,31.72,31.73,31.7,31.71,36300.0,17.8886,17.8942,17.8773,17.8829,36300.0
2014-03-14 13:50:00,31.71,31.78,31.71,31.77,59200.0,17.8829,17.9224,17.8829,17.9168,59200.0
2014-03-14 13:55:00,31.77,31.79,31.76,31.79,85800.0,17.9168,17.9281,17.9111,17.9281,85800.0
2014-03-14 14:00:00,31.79,31.79,31.77,31.78,43600.0,17.9281,17.9281,17.9168,17.9224,43600.0
2014-03-14 14:05:00,31.77,31.84,31.77,31.83,95100.0,17.9168,17.9563,17.9168,17.9506,95100.0
2014-03-14 14:10:00,31.83,31.83,31.79,31.8,41400.0,17.9506,17.9506,17.9281,17.9337,41400.0
2014-03-14 14:15:00,31.81,31.88,31.8,31.88,77500.0,17.9393,17.9788,17.9337,17.9788,77500.0
2014-03-14 14:20:00,31.88,31.9,31.85,31.85,77500.0,17.9788,17.9901,17.9619,17.9619,77500.0
2014-03-14 14:25:00,31.86,31.86,31.81,31.82,43700.0,17.9675,17.9675,17.9393,17.945,43700.0
2014-03-14 14:30:00,31.81,31.81,31.79,31.8,24600.0,17.9393,17.9393,17.9281,17.9337,24600.0
2014-03-14 14:35:00,31.79,31.8,31.78,31.78,28900.0,17.9281,17.9337,17.9224,17.9224,28900.0
2014-03-14 14:40:00,31.78,31.79,31.74,31.77,114900.0,17.9224,17.9281,17.8999,17.9168,114900.0
2014-03-14 14:45:00,31.76,31.77,31.72,31.73,68100.0,17.9111,17.9168,17.8886,17.8942,68100.0
2014-03-14 14:50:00,31.73,31.73,31.7,31.7,22500.0,17.8942,17.8942,17.8773,17.8773,22500.0
2014-03-14 14:55:00,31.7,31.71,31.67,31.69,86100.0,17.8773,17.8829,17.8604,17.8717,86100.0
2014-03-14 15:00:00,31.7,31.72,31.68,31.71,96600.0,17.8773,17.8886,17.866,17.8829,96600.0
2014-03-14 15:05:00,31.71,31.74,31.71,31.73,80600.0,17.8829,17.8999,17.8829,17.8942,80600.0
2014-03-14 15:10:00,31.74,31.74,31.7,31.7,60100.0,17.8999,17.8999,17.8773,17.8773,60100.0
2014-03-14 15:15:00,31.7,31.71,31.69,31.69,66400.0,17.8773,17.8829,17.8717,17.8717,66400.0
2014-03-14 15:20:00,31.7,31.73,31.69,31.69,161700.0,17.8773,17.8942,17.8717,17.8717,161700.0
2014-03-14 15:25:00,31.69,31.69,31.66,31.66,32500.0,17.8717,17.8717,17.8547,17.8547,32500.0
2014-03-14 15:30:00,31.66,31.7,31.65,31.68,107600.0,17.8547,17.8773,17.8491,17.866,107600.0
2014-03-14 15:35:00,31.68,31.7,31.66,31.7,92400.0,17.866,17.8773,17.8547,17.8773,92400.0
2014-03-14 15:40:00,31.7,31.71,31.67,31.69,99800.0,17.8773,17.8829,17.8604,17.8717,99800.0
2014-03-14 15:45:00,31.69,31.69,31.67,31.67,144300.0,17.8717,17.8717,17.8604,17.8604,144300.0
2014-03-14 15:50:00,31.67,31.68,31.64,31.67,302500.0,17.8604,17.866,17.8435,17.8604,302500.0
2014-03-14 15:55:00,31.66,31.73,31.65,31.7,360800.0,17.8547,17.8942,17.8491,17.8773,360800.0
2014-03-17 09:30:00,31.77,31.79,31.62,31.66,203300.0,17.9168,17.9281,17.8322,17.8547,203300.0
2014-03-17 09:35:00,31.67,31.68,31.38,31.51,161700.0,17.8604,17.866,17.6968,17.7702,161700.0
2014-03-17 09:40:00,31.51,31.55,31.43,31.45,125500.0,17.7702,17.7927,17.725,17.7363,125500.0
2014-03-17 09:45:00,31.46,31.47,31.26,31.27,108800.0,17.742,17.7476,17.6292,17.6348,108800.0
2014-03-17 09:50:00,31.26,31.29,31.25,31.27,100600.0,17.6292,17.6461,17.6235,17.6348,100600.0
2014-03-17 09:55:00,31.26,31.39,31.26,31.36,72500.0,17.6292,17.7025,17.6292,17.6856,72500.0
2014-03-17 10:00:00,31.35,31.36,31.31,31.32,80100.0,17.6799,17.6856,17.6574,17.663,80100.0
2014-03-17 10:05:00,31.32,31.32,31.27,31.28,78600.0,17.663,17.663,17.6348,17.6404,78600.0
2014-03-17 10:10:00,31.28,31.28,31.26,31.26,118800.0,17.6404,17.6404,17.6292,17.6292,118800.0
2014-03-17 10:15:00,31.26,31.3,31.25,31.3,78300.0,17.6292,17.6517,17.6235,17.6517,78300.0
2014-03-17 10:20:00,31.3,31.35,31.3,31.34,90500.0,17.6517,17.6799,17.6517,17.6743,90500.0
2014-03-17 10:25:00,31.35,31.38,31.3,31.3,122700.0,17.6799,17.6968,17.6517,17.6517,122700.0
2014-03-17 10:30:00,31.3,31.31,31.27,31.3,147200.0,17.6517,17.6574,17.6348,17.6517,147200.0
2014-03-17 10:35:00,31.3,31.32,31.3,31.32,27900.0,17.6517,17.663,17.6517,17.663,27900.0
2014-03-17 10:40:00,31.32,31.32,31.27,31.27,35200.0,17.663,17.663,17.6348,17.6348,35200.0
2014-03-17 10:45:00,31.27,31.3,31.27,31.29,49900.0,17.6348,17.6517,17.6348,17.6461,49900.0
2014-03-17 10:50:00,31.28,31.3,31.28,31.28,58500.0,17.6404,17.6517,17.6404,17.6404,58500.0
2014-03-17 10:55:00,31.28,31.29,31.26,31.27,54600.0,17.6404,17.6461,17.6292,17.6348,54600.0
2014-03-17 11:00:00,31.27,31.27,31.23,31.24,93100.0,17.6348,17.6348,17.6122,17.6179,93100.0
2014-03-17 11:05:00,31.24,31.24,31.21,31.21,99200.0,17.6179,17.6179,17.601,17.601,99200.0
2014-03-17 11:10:00,31.22,31.23,31.21,31.23,72900.0,17.6066,17.6122,17.601,17.6122,72900.0
2014-03-17 11:15:00,31.22,31.27,31.22,31.26,70400.0,17.6066,17.6348,17.6066,17.6292,70400.0
2014-03-17 11:20:00,31.27,31.28,31.25,31.25,80100.0,17.6348,17.6404,17.6235,17.6235,80100.0
2014-03-17 11:25:00,31.26,31.26,31.23,31.23,32500.0,17.6292,17.6292,17.6122,17.6122,32500.0
2014-03-17 11:30:00,31.23,31.23,31.2,31.2,47800.0,17.6122,17.6122,17.5953,17.5953,47800.0
2014-03-17 11:35:00,31.2,31.21,31.15,31.15,58600.0,17.5953,17.601,17.5671,17.5671,58600.0
2014-03-17 11:40:00,31.15,31.16,31.15,31.16,70800.0,17.5671,17.5728,17.5671,17.5728,70800.0
2014-03-17 11:45:00,31.16,31.26,31.15,31.24,101400.0,17.5728,17.6292,17.5671,17.6179,101400.0
2014-03-17 11:50:00,31.24,31.29,31.24,31.26,52400.0,17.6179,17.6461,17.6179,17.6292,52400.0
2014-03-17 11:55:00,31.26,31.32,31.26,31.31,50000.0,17.6292,17.663,17.6292,17.6574,50000.0
2014-03-17 12:00:00,31.3,31.32,31.29,31.32,42700.0,17.6517,17.663,17.6461,17.663,42700.0
2014-03-17 12:05:00,31.32,31.34,31.3,31.33,33000.0,17.663,17.6743,17.6517,17.6686,33000.0
2014-03-17 12:10:00,31.33,31.38,31.32,31.38,36800.0,17.6686,17.6968,17.663,17.6968,36800.0
2014-03-17 12:15:00,31.38,31.41,31.38,31.4,65400.0,17.6968,17.7138,17.6968,17.7081,65400.0
2014-03-17 12:20:00,31.4,31.43,31.4,31.42,50900.0,17.7081,17.725,17.7081,17.7194,50900.0
2014-03-17 12:25:00,31.43,31.46,31.42,31.46,38400.0,17.725,17.742,17.7194,17.742,38400.0
2014-03-17 12:30:00,31.46,31.46,31.43,31.46,61800.0,17.742,17.742,17.725,17.742,61800.0
2014-03-17 12:35:00,31.46,31.5,31.46,31.49,75600.0,17.742,17.7645,17.742,17.7589,75600.0
2014-03-17 12:40:00,31.49,31.53,31.48,31.51,91300.0,17.7589,17.7814,17.7532,17.7702,91300.0
2014-03-17 12:45:00,31.51,31.53,31.49,31.53,51600.0,17.7702,17.7814,17.7589,17.7814,51600.0
2014-03-17 12:50:00,31.53,31.56,31.52,31.56,58300.0,17.7814,17.7983,17.7758,17.7983,58300.0
2014-03-17 12:55:00,31.56,31.56,31.49,31.51,93600.0,17.7983,17.7983,17.7589,17.7702,93600.0
2014-03-17 13:00:00,31.52,31.55,31.52,31.55,43600.0,17.7758,17.7927,17.7758,17.7927,43600.0
2014-03-17 13:05:00,31.54,31.57,31.54,31.55,27800.0,17.7871,17.804,17.7871,17.7927,27800.0
2014-03-17 13:10:00,31.55,31.57,31.54,31.57,61500.0,17.7927,17.804,17.7871,17.804,61500.0
2014-03-17 13:15:00,31.57,31.69,31.57,31.69,178600.0,17.804,17.8717,17.804,17.8717,178600.0
2014-03-17 13:20:00,31.69,31.69,31.58,31.58,58500.0,17.8717,17.8717,17.8096,17.8096,58500.0
2014-03-17 13:25:00,31.58,31.59,31.54,31.57,55600.0,17.8096,17.8153,17.7871,17.804,55600.0
2014-03-17 13:30:00,31.57,31.6,31.55,31.6,28900.0,17.804,17.8209,17.7927,17.8209,28900.0
2014-03-17 13:35:00,31.6,31.61,31.57,31.58,56500.0,17.8209,17.8265,17.804,17.8096,56500.0
2014-03-17 13:40:00,31.59,31.6,31.56,31.57,25500.0,17.8153,17.8209,17.7983,17.804,25500.0
2014-03-17 13:45:00,31.57,31.6,31.56,31.59,51500.0,17.804,17.8209,17.7983,17.8153,51500.0
2014-03-17 13:50:00,31.58,31.59,31.57,31.58,36200.0,17.8096,17.8153,17.804,17.8096,36200.0
2014-03-17 13:55:00,31.58,31.65,31.57,31.65,85200.0,17.8096,17.8491,17.804,17.8491,85200.0
2014-03-17 14:00:00,31.65,31.65,31.64,31.64,43900.0,17.8491,17.8491,17.8435,17.8435,43900.0
2014-03-17 14:05:00,31.64,31.68,31.64,31.67,51800.0,17.8435,17.866,17.8435,17.8604,51800.0
2014-03-17 14:10:00,31.67,31.72,31.67,31.71,102700.0,17.8604,17.8886,17.8604,17.8829,102700.0
2014-03-17 14:15:00,31.7,31.71,31.61,31.61,45900.0,17.8773,17.8829,17.8265,17.8265,45900.0
2014-03-17 14:20:00,31.6,31.64,31.59,31.62,79800.0,17.8209,17.8435,17.8153,17.8322,79800.0
2014-03-17 14:25:00,31.61,31.63,31.6,31.62,31900.0,17.8265,17.8378,17.8209,17.8322,31900.0
2014-03-17 14:30:00,31.61,31.62,31.56,31.57,45300.0,17.8265,17.8322,17.7983,17.804,45300.0
2014-03-17 14:35:00,31.57,31.62,31.56,31.57,42500.0,17.804,17.8322,17.7983,17.804,42500.0
2014-03-17 14:40:00,31.57,31.6,31.56,31.6,47700.0,17.804,17.8209,17.7983,17.8209,47700.0
2014-03-17 14:45:00,31.6,31.62,31.59,31.59,46200.0,17.8209,17.8322,17.8153,17.8153,46200.0
2014-03-17 14:50:00,31.59,31.6,31.58,31.59,43700.0,17.8153,17.8209,17.8096,17.8153,43700.0
2014-03-17 14:55:00,31.6,31.6,31.58,31.58,34600.0,17.8209,17.8209,17.8096,17.8096,34600.0
2014-03-17 15:00:00,31.59,31.65,31.58,31.65,48400.0,17.8153,17.8491,17.8096,17.8491,48400.0
2014-03-17 15:05:00,31.65,31.7,31.65,31.66,64600.0,17.8491,17.8773,17.8491,17.8547,64600.0
2014-03-17 15:10:00,31.66,31.76,31.66,31.75,134900.0,17.8547,17.9111,17.8547,17.9055,134900.0
2014-03-17 15:15:00,31.75,31.76,31.68,31.68,119200.0,17.9055,17.9111,17.866,17.866,119200.0
2014-03-17 15:20:00,31.68,31.7,31.67,31.7,57600.0,17.866,17.8773,17.8604,17.8773,57600.0
2014-03-17 15:25:00,31.7,31.7,31.66,31.69,73800.0,17.8773,17.8773,17.8547,17.8717,73800.0
2014-03-17 15:30:00,31.69,31.69,31.64,31.65,41300.0,17.8717,17.8717,17.8435,17.8491,41300.0
2014-03-17 15:35:00,31.64,31.65,31.63,31.64,53400.0,17.8435,17.8491,17.8378,17.8435,53400.0
2014-03-17 15:40:00,31.64,31.66,31.62,31.66,118200.0,17.8435,17.8547,17.8322,17.8547,118200.0
2014-03-17 15:45:00,31.66,31.68,31.62,31.66,217300.0,17.8547,17.866,17.8322,17.8547,217300.0
2014-03-17 15:50:00,31.65,31.67,31.63,31.65,126000.0,17.8491,17.8604,17.8378,17.8491,126000.0
2014-03-17 15:55:00,31.65,31.67,31.64,31.67,217900.0,17.8491,17.8604,17.8435,17.8604,217900.0
2014-03-18 09:30:00,31.68,31.73,31.6,31.6,99300.0,17.866,17.8942,17.8209,17.8209,99300.0
2014-03-18 09:35:00,31.58,31.64,31.58,31.63,36300.0,17.8096,17.8435,17.8096,17.8378,36300.0
2014-03-18 09:40:00,31.63,31.65,31.6,31.6,19900.0,17.8378,17.8491,17.8209,17.8209,19900.0
2014-03-18 09:45:00,31.6,31.66,31.6,31.64,20600.0,17.8209,17.8547,17.8209,17.8435,20600.0
2014-03-18 09:50:00,31.64,31.67,31.64,31.67,28900.0,17.8435,17.8604,17.8435,17.8604,28900.0
2014-03-18 09:55:00,31.67,31.67,31.62,31.62,19200.0,17.8604,17.8604,17.8322,17.8322,19200.0
2014-03-18 10:00:00,31.63,31.65,31.63,31.64,19600.0,17.8378,17.8491,17.8378,17.8435,19600.0
2014-03-18 10:05:00,31.64,31.66,31.63,31.65,34000.0,17.8435,17.8547,17.8378,17.8491,34000.0
2014-03-18 10:10:00,31.65,31.65,31.62,31.63,25500.0,17.8491,17.8491,17.8322,17.8378,25500.0
2014-03-18 10:15:00,31.63,31.69,31.62,31.68,47400.0,17.8378,17.8717,17.8322,17.866,47400.0
2014-03-18 10:20:00,31.69,31.75,31.68,31.73,46900.0,17.8717,17.9055,17.866,17.8942,46900.0
2014-03-18 10:25:00,31.72,31.82,31.72,31.82,35800.0,17.8886,17.945,17.8886,17.945,35800.0
2014-03-18 10:30:00,31.82,31.85,31.76,31.76,69300.0,17.945,17.9619,17.9111,17.9111,69300.0
2014-03-18 10:35:00,31.76,31.76,31.71,31.73,38300.0,17.9111,17.9111,17.8829,17.8942,38300.0
2014-03-18 10:40:00,31.73,31.74,31.72,31.74,31200.0,17.8942,17.8999,17.8886,17.8999,31200.0
2014-03-18 10:45:00,31.75,31.77,31.74,31.76,33600.0,17.9055,17.9168,17.8999,17.9111,33600.0
2014-03-18 10:50:00,31.76,31.77,31.7,31.7,27800.0,17.9111,17.9168,17.8773,17.8773,27800.0
2014-03-18 10:55:00,31.7,31.71,31.66,31.66,25400.0,17.8773,17.8829,17.8547,17.8547,25400.0
2014-03-18 11:00:00,31.66,31.72,31.66,31.7,37300.0,17.8547,17.8886,17.8547,17.8773,37300.0
2014-03-18 11:05:00,31.71,31.73,31.69,31.73,31100.0,17.8829,17.8942,17.8717,17.8942,31100.0
2014-03-18 11:10:00,31.73,31.74,31.68,31.7,25000.0,17.8942,17.8999,17.866,17.8773,25000.0
2014-03-18 11:15:00,31.7,31.73,31.68,31.73,30400.0,17.8773,17.8942,17.866,17.8942,30400.0
2014-03-18 11:20:00,31.73,31.76,31.72,31.76,32500.0,17.8942,17.9111,17.8886,17.9111,32500.0
2014-03-18 11:25:00,31.76,31.8,31.75,31.8,37600.0,17.9111,17.9337,17.9055,17.9337,37600.0
2014-03-18 11:30:00,31.8,31.84,31.8,31.84,33300.0,17.9337,17.9563,17.9337,17.9563,33300.0
2014-03-18 11:35:00,31.84,31.84,31.83,31.84,27600.0,17.9563,17.9563,17.9506,17.9563,27600.0
2014-03-18 11:40:00,31.84,31.84,31.79,31.8,51400.0,17.9563,17.9563,17.9281,17.9337,51400.0
2014-03-18 11:45:00,31.79,31.81,31.77,31.79,27900.0,17.9281,17.9393,17.9168,17.9281,27900.0
2014-03-18 11:50:00,31.79,31.79,31.78,31.79,22600.0,17.9281,17.9281,17.9224,17.9281,22600.0
2014-03-18 11:55:00,31.78,31.83,31.78,31.82,26500.0,17.9224,17.9506,17.9224,17.945,26500.0
2014-03-18 12:00:00,31.82,31.82,31.79,31.81,23500.0,17.945,17.945,17.9281,17.9393,23500.0
2014-03-18 12:05:00,31.81,31.81,31.79,31.81,13600.0,17.9393,17.9393,17.9281,17.9393,13600.0
2014-03-18 12:10:00,31.8,31.81,31.77,31.78,17000.0,17.9337,17.9393,17.9168,17.9224,17000.0
2014-03-18 12:15:00,31.78,31.8,31.78,31.79,20700.0,17.9224,17.9337,17.9224,17.9281,20700.0
2014-03-18 12:20:00,31.79,31.8,31.77,31.79,36100.0,17.9281,17.9337,17.9168,17.9281,36100.0
2014-03-18 12:25:00,31.78,31.78,31.76,31.77,35000.0,17.9224,17.9224,17.9111,17.9168,35000.0
2014-03-18 12:30:00,31.76,31.77,31.73,31.73,28600.0,17.9111,17.9168,17.8942,17.8942,28600.0
2014-03-18 12:35:00,31.74,31.74,31.73,31.74,17400.0,17.8999,17.8999,17.8942,17.8999,17400.0
2014-03-18 12:40:00,31.74,31.75,31.72,31.73,88800.0,17.8999,17.9055,17.8886,17.8942,88800.0
2014-03-18 12:45:00,31.73,31.73,31.69,31.73,59000.0,17.8942,17.8942,17.8717,17.8942,59000.0
2014-03-18 12:50:00,31.73,31.76,31.72,31.73,46100.0,17.8942,17.9111,17.8886,17.8942,46100.0
2014-03-18 12:55:00,31.72,31.75,31.72,31.73,18600.0,17.8886,17.9055,17.8886,17.8942,18600.0
2014-03-18 13:00:00,31.73,31.73,31.71,31.71,12000.0,17.8942,17.8942,17.8829,17.8829,12000.0
2014-03-18 13:05:00,31.7,31.74,31.7,31.74,55400.0,17.8773,17.8999,17.8773,17.8999,55400.0
2014-03-18 13:10:00,31.73,31.77,31.73,31.75,30700.0,17.8942,17.9168,17.8942,17.9055,30700.0
2014-03-18 13:15:00,31.75,31.77,31.74,31.76,15400.0,17.9055,17.9168,17.8999,17.9111,15400.0
2014-03-18 13:20:00,31.77,31.78,31.76,31.76,17400.0,17.9168,17.9224,17.9111,17.9111,17400.0
2014-03-18 13:25:00,31.76,31.78,31.76,31.76,20700.0,17.9111,17.9224,17.9111,17.9111,20700.0
2014-03-18 13:30:00,31.76,31.76,31.73,31.73,28800.0,17.9111,17.9111,17.8942,17.8942,28800.0
2014-03-18 13:35:00,31.73,31.74,31.73,31.74,37900.0,17.8942,17.8999,17.8942,17.8999,37900.0
2014-03-18 13:40:00,31.75,31.76,31.73,31.73,48700.0,17.9055,17.9111,17.8942,17.8942,48700.0
2014-03-18 13:45:00,31.74,31.74,31.73,31.74,14200.0,17.8999,17.8999,17.8942,17.8999,14200.0
2014-03-18 13:50:00,31.74,31.78,31.74,31.78,48000.0,17.8999,17.9224,17.8999,17.9224,48000.0
2014-03-18 13:55:00,31.77,31.78,31.76,31.77,26100.0,17.9168,17.9224,17.9111,17.9168,26100.0
2014-03-18 14:00:00,31.77,31.77,31.76,31.77,20500.0,17.9168,17.9168,17.9111,17.9168,20500.0
2014-03-18 14:05:00,31.77,31.77,31.76,31.77,17300.0,17.9168,17.9168,17.9111,17.9168,17300.0
2014-03-18 14:10:00,31.77,31.77,31.7,31.71,37300.0,17.9168,17.9168,17.8773,17.8829,37300.0
2014-03-18 14:15:00,31.71,31.71,31.7,31.71,12500.0,17.8829,17.8829,17.8773,17.8829,12500.0
2014-03-18 14:20:00,31.7,31.71,31.67,31.67,50800.0,17.8773,17.8829,17.8604,17.8604,50800.0
2014-03-18 14:25:00,31.67,31.68,31.66,31.66,27600.0,17.8604,17.866,17.8547,17.8547,27600.0
2014-03-18 14:30:00,31.66,31.67,31.65,31.65,26700.0,17.8547,17.8604,17.8491,17.8491,26700.0
2014-03-18 14:35:00,31.65,31.66,31.65,31.65,28400.0,17.8491,17.8547,17.8491,17.8491,28400.0
2014-03-18 14:40:00,31.65,31.66,31.62,31.63,75900.0,17.8491,17.8547,17.8322,17.8378,75900.0
2014-03-18 14:45:00,31.63,31.67,31.63,31.67,63000.0,17.8378,17.8604,17.8378,17.8604,63000.0
2014-03-18 14:50:00,31.67,31.73,31.66,31.73,78200.0,17.8604,17.8942,17.8547,17.8942,78200.0
2014-03-18 14:55:00,31.72,31.73,31.7,31.71,30700.0,17.8886,17.8942,17.8773,17.8829,30700.0
2014-03-18 15:00:00,31.71,31.71,31.67,31.67,30300.0,17.8829,17.8829,17.8604,17.8604,30300.0
2014-03-18 15:05:00,31.67,31.68,31.67,31.67,26500.0,17.8604,17.866,17.8604,17.8604,26500.0
2014-03-18 15:10:00,31.68,31.68,31.64,31.64,68500.0,17.866,17.866,17.8435,17.8435,68500.0
2014-03-18 15:15:00,31.64,31.65,31.64,31.64,40600.0,17.8435,17.8491,17.8435,17.8435,40600.0
2014-03-18 15:20:00,31.65,31.65,31.63,31.63,34500.0,17.8491,17.8491,17.8378,17.8378,34500.0
2014-03-18 15:25:00,31.64,31.64,31.62,31.63,47500.0,17.8435,17.8435,17.8322,17.8378,47500.0
2014-03-18 15:30:00,31.63,31.63,31.6,31.6,53500.0,17.8378,17.8378,17.8209,17.8209,53500.0
2014-03-18 15:35:00,31.61,31.61,31.6,31.6,49700.0,17.8265,17.8265,17.8209,17.8209,49700.0
2014-03-18 15:40:00,31.61,31.61,31.57,31.57,68400.0,17.8265,17.8265,17.804,17.804,68400.0
2014-03-18 15:45:00,31.57,31.58,31.54,31.56,166000.0,17.804,17.8096,17.7871,17.7983,166000.0
2014-03-18 15:50:00,31.56,31.57,31.54,31.54,120500.0,17.7983,17.804,17.7871,17.7871,120500.0
2014-03-18 15:55:00,31.55,31.58,31.54,31.56,258400.0,17.7927,17.8096,17.7871,17.7983,258400.0
2014-03-19 09:30:00,31.63,31.66,31.55,31.58,107600.0,17.8378,17.8547,17.7927,17.8096,107600.0
2014-03-19 09:35:00,31.58,31.62,31.5,31.62,56300.0,17.8096,17.8322,17.7645,17.8322,56300.0
2014-03-19 09:40:00,31.61,31.65,31.55,31.56,38300.0,17.8265,17.8491,17.7927,17.7983,38300.0
2014-03-19 09:45:00,31.58,31.61,31.57,31.59,29500.0,17.8096,17.8265,17.804,17.8153,29500.0
2014-03-19 09:50:00,31.58,31.6,31.58,31.58,34300.0,17.8096,17.8209,17.8096,17.8096,34300.0
2014-03-19 09:55:00,31.58,31.64,31.58,31.62,48000.0,17.8096,17.8435,17.8096,17.8322,48000.0
2014-03-19 10:00:00,31.62,31.63,31.6,31.61,43200.0,17.8322,17.8378,17.8209,17.8265,43200.0
2014-03-19 10:05:00,31.61,31.67,31.6,31.66,43800.0,17.8265,17.8604,17.8209,17.8547,43800.0
2014-03-19 10:10:00,31.66,31.66,31.6,31.65,67200.0,17.8547,17.8547,17.8209,17.8491,67200.0
2014-03-19 10:15:00,31.65,31.67,31.62,31.63,60700.0,17.8491,17.8604,17.8322,17.8378,60700.0
2014-03-19 10:20:00,31.62,31.63,31.6,31.62,26500.0,17.8322,17.8378,17.8209,17.8322,26500.0
2014-03-19 10:25:00,31.62,31.62,31.6,31.6,24700.0,17.8322,17.8322,17.8209,17.8209,24700.0
2014-03-19 10:30:00,31.61,31.63,31.6,31.61,21100.0,17.8265,17.8378,17.8209,17.8265,21100.0
2014-03-19 10:35:00,31.6,31.61,31.59,31.59,24900.0,17.8209,17.8265,17.8153,17.8153,24900.0
2014-03-19 10:40:00,31.59,31.64,31.59,31.64,40700.0,17.8153,17.8435,17.8153,17.8435,40700.0
2014-03-19 10:45:00,31.64,31.64,31.59,31.61,34300.0,17.8435,17.8435,17.8153,17.8265,34300.0
2014-03-19 10:50:00,31.61,31.61,31.57,31.57,23300.0,17.8265,17.8265,17.804,17.804,23300.0
2014-03-19 10:55:00,31.58,31.6,31.57,31.59,72200.0,17.8096,17.8209,17.804,17.8153,72200.0
2014-03-19 11:00:00,31.59,31.59,31.5,31.5,40200.0,17.8153,17.8153,17.7645,17.7645,40200.0
2014-03-19 11:05:00,31.51,31.51,31.42,31.43,110100.0,17.7702,17.7702,17.7194,17.725,110100.0
2014-03-19 11:10:00,31.43,31.44,31.41,31.43,57500.0,17.725,17.7307,17.7138,17.725,57500.0
2014-03-19 11:15:00,31.44,31.49,31.44,31.48,65100.0,17.7307,17.7589,17.7307,17.7532,65100.0
2014-03-19 11:20:00,31.48,31.52,31.48,31.51,40300.0,17.7532,17.7758,17.7532,17.7702,40300.0
2014-03-19 11:25:00,31.51,31.52,31.5,31.52,18800.0,17.7702,17.7758,17.7645,17.7758,18800.0
2014-03-19 11:30:00,31.52,31.52,31.46,31.46,31400.0,17.7758,17.7758,17.742,17.742,31400.0
2014-03-19 11:35:00,31.46,31.47,31.42,31.46,57200.0,17.742,17.7476,17.7194,17.742,57200.0
2014-03-19 11:40:00,31.46,31.46,31.4,31.41,36800.0,17.742,17.742,17.7081,17.7138,36800.0
2014-03-19 11:45:00,31.42,31.42,31.4,31.41,31100.0,17.7194,17.7194,17.7081,17.7138,31100.0
2014-03-19 11:50:00,31.41,31.41,31.37,31.37,31100.0,17.7138,17.7138,17.6912,17.6912,31100.0
2014-03-19 11:55:00,31.37,31.38,31.36,31.38,49200.0,17.6912,17.6968,17.6856,17.6968,49200.0
2014-03-19 12:00:00,31.38,31.41,31.37,31.41,33700.0,17.6968,17.7138,17.6912,17.7138,33700.0
2014-03-19 12:05:00,31.41,31.43,31.4,31.43,36600.0,17.7138,17.725,17.7081,17.725,36600.0
2014-03-19 12:10:00,31.43,31.44,31.42,31.44,34700.0,17.725,17.7307,17.7194,17.7307,34700.0
2014-03-19 12:15:00,31.44,31.45,31.42,31.44,55600.0,17.7307,17.7363,17.7194,17.7307,55600.0
2014-03-19 12:20:00,31.44,31.45,31.44,31.45,16800.0,17.7307,17.7363,17.7307,17.7363,16800.0
2014-03-19 12:25:00,31.45,31.47,31.44,31.45,52100.0,17.7363,17.7476,17.7307,17.7363,52100.0
2014-03-19 12:30:00,31.44,31.45,31.42,31.43,31100.0,17.7307,17.7363,17.7194,17.725,31100.0
2014-03-19 12:35:00,31.42,31.43,31.39,31.41,36900.0,17.7194,17.725,17.7025,17.7138,36900.0
2014-03-19 12:40:00,31.4,31.41,31.39,31.4,33300.0,17.7081,17.7138,17.7025,17.7081,33300.0
2014-03-19 12:45:00,31.4,31.42,31.4,31.42,27200.0,17.7081,17.7194,17.7081,17.7194,27200.0
2014-03-19 12:50:00,31.42,31.42,31.39,31.39,17300.0,17.7194,17.7194,17.7025,17.7025,17300.0
2014-03-19 12:55:00,31.39,31.41,31.39,31.41,42400.0,17.7025,17.7138,17.7025,17.7138,42400.0
2014-03-19 13:00:00,31.41,31.41,31.39,31.4,27500.0,17.7138,17.7138,17.7025,17.7081,27500.0
2014-03-19 13:05:00,31.4,31.4,31.37,31.37,24000.0,17.7081,17.7081,17.6912,17.6912,24000.0
2014-03-19 13:10:00,31.37,31.41,31.37,31.41,49300.0,17.6912,17.7138,17.6912,17.7138,49300.0
2014-03-19 13:15:00,31.41,31.44,31.4,31.42,29200.0,17.7138,17.7307,17.7081,17.7194,29200.0
2014-03-19 13:20:00,31.42,31.44,31.41,31.42,36700.0,17.7194,17.7307,17.7138,17.7194,36700.0
2014-03-19 13:25:00,31.43,31.45,31.42,31.44,40000.0,17.725,17.7363,17.7194,17.7307,40000.0
2014-03-19 13:30:00,31.45,31.45,31.44,31.45,22400.0,17.7363,17.7363,17.7307,17.7363,22400.0
2014-03-19 13:35:00,31.45,31.47,31.44,31.46,31900.0,17.7363,17.7476,17.7307,17.742,31900.0
2014-03-19 13:40:00,31.45,31.46,31.42,31.42,31100.0,17.7363,17.742,17.7194,17.7194,31100.0
2014-03-19 13:45:00,31.42,31.43,31.4,31.4,32500.0,17.7194,17.725,17.7081,17.7081,32500.0
2014-03-19 13:50:00,31.4,31.41,31.38,31.38,30200.0,17.7081,17.7138,17.6968,17.6968,30200.0
2014-03-19 13:55:00,31.38,31.39,31.35,31.36,50800.0,17.6968,17.7025,17.6799,17.6856,50800.0
2014-03-19 14:00:00,31.36,31.36,31.23,31.27,143100.0,17.6856,17.6856,17.6122,17.6348,143100.0
2014-03-19 14:05:00,31.27,31.27,31.18,31.24,89900.0,17.6348,17.6348,17.584,17.6179,89900.0
2014-03-19 14:10:00,31.25,31.26,31.2,31.24,60900.0,17.6235,17.6292,17.5953,17.6179,60900.0
2014-03-19 14:15:00,31.24,31.24,31.18,31.2,88500.0,17.6179,17.6179,17.584,17.5953,88500.0
2014-03-19 14:20:00,31.19,31.22,31.18,31.21,66900.0,17.5897,17.6066,17.584,17.601,66900.0
2014-03-19 14:25:00,31.22,31.24,31.2,31.22,93600.0,17.6066,17.6179,17.5953,17.6066,93600.0
2014-03-19 14:30:00,31.22,31.22,31.18,31.18,43300.0,17.6066,17.6066,17.584,17.584,43300.0
2014-03-19 14:35:00,31.19,31.19,31.15,31.15,52000.0,17.5897,17.5897,17.5671,17.5671,52000.0
2014-03-19 14:40:00,31.15,31.16,31.09,31.12,110900.0,17.5671,17.5728,17.5333,17.5502,110900.0
2014-03-19 14:45:00,31.13,31.15,31.12,31.14,73900.0,17.5558,17.5671,17.5502,17.5615,73900.0
2014-03-19 14:50:00,31.13,31.16,31.1,31.15,143500.0,17.5558,17.5728,17.5389,17.5671,143500.0
2014-03-19 14:55:00,31.14,31.2,31.14,31.19,138900.0,17.5615,17.5953,17.5615,17.5897,138900.0
2014-03-19 15:00:00,31.19,31.19,31.15,31.15,76200.0,17.5897,17.5897,17.5671,17.5671,76200.0
2014-03-19 15:05:00,31.14,31.15,31.01,31.01,158700.0,17.5615,17.5671,17.4882,17.4882,158700.0
2014-03-19 15:10:00,31.01,31.03,30.98,31.02,233500.0,17.4882,17.4995,17.4713,17.4938,233500.0
2014-03-19 15:15:00,31.02,31.02,30.98,31.01,90100.0,17.4938,17.4938,17.4713,17.4882,90100.0
2014-03-19 15:20:00,31.01,31.03,31.0,31.03,76600.0,17.4882,17.4995,17.4825,17.4995,76600.0
2014-03-19 15:25:00,31.03,31.04,30.99,31.0,146500.0,17.4995,17.5051,17.4769,17.4825,146500.0
2014-03-19 15:30:00,31.0,31.07,30.99,31.07,141800.0,17.4825,17.522,17.4769,17.522,141800.0
2014-03-19 15:35:00,31.07,31.07,31.03,31.04,113200.0,17.522,17.522,17.4995,17.5051,113200.0
2014-03-19 15:40:00,31.04,31.08,31.03,31.08,130900.0,17.5051,17.5277,17.4995,17.5277,130900.0
2014-03-19 15:45:00,31.08,31.09,31.06,31.07,185500.0,17.5277,17.5333,17.5164,17.522,185500.0
2014-03-19 15:50:00,31.07,31.07,31.04,31.06,180300.0,17.522,17.522,17.5051,17.5164,180300.0
2014-03-19 15:55:00,31.06,31.08,31.03,31.04,381700.0,17.5164,17.5277,17.4995,17.5051,381700.0
2014-03-20 09:30:00,30.95,31.06,30.86,30.87,156200.0,17.4543,17.5164,17.4036,17.4092,156200.0
2014-03-20 09:35:00,30.88,30.92,30.84,30.85,74300.0,17.4149,17.4374,17.3923,17.3979,74300.0
2014-03-20 09:40:00,30.85,30.96,30.85,30.95,36900.0,17.3979,17.46,17.3979,17.4543,36900.0
2014-03-20 09:45:00,30.96,30.96,30.87,30.88,37900.0,17.46,17.46,17.4092,17.4149,37900.0
2014-03-20 09:50:00,30.88,30.89,30.83,30.89,50900.0,17.4149,17.4205,17.3867,17.4205,50900.0
2014-03-20 09:55:00,30.89,30.93,30.85,30.86,36100.0,17.4205,17.4431,17.3979,17.4036,36100.0
2014-03-20 10:00:00,30.87,30.87,30.81,30.87,67000.0,17.4092,17.4092,17.3754,17.4092,67000.0
2014-03-20 10:05:00,30.87,30.97,30.86,30.95,59000.0,17.4092,17.4656,17.4036,17.4543,59000.0
2014-03-20 10:10:00,30.95,30.98,30.92,30.95,43100.0,17.4543,17.4713,17.4374,17.4543,43100.0
2014-03-20 10:15:00,30.96,30.99,30.93,30.95,44000.0,17.46,17.4769,17.4431,17.4543,44000.0
2014-03-20 10:20:00,30.95,30.98,30.94,30.95,31700.0,17.4543,17.4713,17.4487,17.4543,31700.0
2014-03-20 10:25:00,30.96,30.98,30.9,30.9,38500.0,17.46,17.4713,17.4261,17.4261,38500.0
2014-03-20 10:30:00,30.9,30.93,30.9,30.93,29300.0,17.4261,17.4431,17.4261,17.4431,29300.0
2014-03-20 10:35:00,30.93,30.95,30.91,30.95,30500.0,17.4431,17.4543,17.4318,17.4543,30500.0
2014-03-20 10:40:00,30.95,31.0,30.94,30.98,39000.0,17.4543,17.4825,17.4487,17.4713,39000.0
2014-03-20 10:45:00,30.97,30.97,30.94,30.95,30900.0,17.4656,17.4656,17.4487,17.4543,30900.0
2014-03-20 10:50:00,30.94,30.96,30.92,30.94,26400.0,17.4487,17.46,17.4374,17.4487,26400.0
2014-03-20 10:55:00,30.95,30.95,30.91,30.93,25600.0,17.4543,17.4543,17.4318,17.4431,25600.0
2014-03-20 11:00:00,30.93,30.97,30.93,30.97,27900.0,17.4431,17.4656,17.4431,17.4656,27900.0
2014-03-20 11:05:00,30.96,30.98,30.95,30.97,20600.0,17.46,17.4713,17.4543,17.4656,20600.0
2014-03-20 11:10:00,30.96,30.97,30.92,30.93,51800.0,17.46,17.4656,17.4374,17.4431,51800.0
2014-03-20 11:15:00,30.92,30.94,30.92,30.92,22600.0,17.4374,17.4487,17.4374,17.4374,22600.0
2014-03-20 11:20:00,30.93,30.94,30.91,30.94,18500.0,17.4431,17.4487,17.4318,17.4487,18500.0
2014-03-20 11:25:00,30.94,30.98,30.93,30.98,35100.0,17.4487,17.4713,17.4431,17.4713,35100.0
2014-03-20 11:30:00,30.98,30.99,30.96,30.99,17200.0,17.4713,17.4769,17.46,17.4769,17200.0
2014-03-20 11:35:00,30.99,31.0,30.98,30.98,17100.0,17.4769,17.4825,17.4713,17.4713,17100.0
2014-03-20 11:40:00,30.99,31.0,30.97,31.0,35300.0,17.4769,17.4825,17.4656,17.4825,35300.0
2014-03-20 11:45:00,30.99,31.01,30.96,31.0,33700.0,17.4769,17.4882,17.46,17.4825,33700.0
2014-03-20 11:50:00,31.0,31.02,31.0,31.01,26600.0,17.4825,17.4938,17.4825,17.4882,26600.0
2014-03-20 11:55:00,31.0,31.01,31.0,31.0,18000.0,17.4825,17.4882,17.4825,17.4825,18000.0
2014-03-20 12:00:00,31.01,31.01,31.0,31.01,14400.0,17.4882,17.4882,17.4825,17.4882,14400.0
2014-03-20 12:05:00,31.01,31.01,31.0,31.01,19300.0,17.4882,17.4882,17.4825,17.4882,19300.0
2014-03-20 12:10:00,31.01,31.03,31.0,31.02,18500.0,17.4882,17.4995,17.4825,17.4938,18500.0
2014-03-20 12:15:00,31.02,31.11,31.02,31.11,51200.0,17.4938,17.5446,17.4938,17.5446,51200.0
2014-03-20 12:20:00,31.11,31.18,31.1,31.18,68200.0,17.5446,17.584,17.5389,17.584,68200.0
2014-03-20 12:25:00,31.18,31.22,31.05,31.22,114400.0,17.584,17.6066,17.5107,17.6066,114400.0
2014-03-20 12:30:00,31.22,31.23,31.21,31.22,31900.0,17.6066,17.6122,17.601,17.6066,31900.0
2014-03-20 12:35:00,31.21,31.28,31.21,31.27,110300.0,17.601,17.6404,17.601,17.6348,110300.0
2014-03-20 12:40:00,31.27,31.29,31.25,31.26,39100.0,17.6348,17.6461,17.6235,17.6292,39100.0
2014-03-20 12:45:00,31.26,31.3,31.25,31.3,32400.0,17.6292,17.6517,17.6235,17.6517,32400.0
2014-03-20 12:50:00,31.29,31.3,31.27,31.28,48000.0,17.6461,17.6517,17.6348,17.6404,48000.0
2014-03-20 12:55:00,31.27,31.28,31.27,31.28,14200.0,17.6348,17.6404,17.6348,17.6404,14200.0
2014-03-20 13:00:00,31.28,31.32,31.27,31.29,72100.0,17.6404,17.663,17.6348,17.6461,72100.0
2014-03-20 13:05:00,31.29,31.29,31.28,31.28,28600.0,17.6461,17.6461,17.6404,17.6404,28600.0
2014-03-20 13:10:00,31.29,31.29,31.27,31.29,29600.0,17.6461,17.6461,17.6348,17.6461,29600.0
2014-03-20 13:15:00,31.29,31.29,31.28,31.28,21100.0,17.6461,17.6461,17.6404,17.6404,21100.0
2014-03-20 13:20:00,31.29,31.29,31.28,31.28,26600.0,17.6461,17.6461,17.6404,17.6404,26600.0
2014-03-20 13:25:00,31.29,31.29,31.28,31.29,23600.0,17.6461,17.6461,17.6404,17.6461,23600.0
2014-03-20 13:30:00,31.29,31.33,31.28,31.33,64600.0,17.6461,17.6686,17.6404,17.6686,64600.0
2014-03-20 13:35:00,31.33,31.33,31.32,31.33,36500.0,17.6686,17.6686,17.663,17.6686,36500.0
2014-03-20 13:40:00,31.33,31.33,31.32,31.33,16300.0,17.6686,17.6686,17.663,17.6686,16300.0
2014-03-20 13:45:00,31.33,31.33,31.31,31.31,46500.0,17.6686,17.6686,17.6574,17.6574,46500.0
2014-03-20 13:50:00,31.31,31.32,31.29,31.3,47000.0,17.6574,17.663,17.6461,17.6517,47000.0
2014-03-20 13:55:00,31.29,31.38,31.29,31.38,112600.0,17.6461,17.6968,17.6461,17.6968,112600.0
2014-03-20 14:00:00,31.38,31.38,31.29,31.34,125700.0,17.6968,17.6968,17.6461,17.6743,125700.0
2014-03-20 14:05:00,31.33,31.42,31.33,31.41,113200.0,17.6686,17.7194,17.6686,17.7138,113200.0
2014-03-20 14:10:00,31.41,31.42,31.35,31.35,34400.0,17.7138,17.7194,17.6799,17.6799,34400.0
2014-03-20 14:15:00,31.35,31.39,31.34,31.39,55700.0,17.6799,17.7025,17.6743,17.7025,55700.0
2014-03-20 14:20:00,31.39,31.39,31.36,31.39,33000.0,17.7025,17.7025,17.6856,17.7025,33000.0
2014-03-20 14:25:00,31.39,31.39,31.33,31.33,33600.0,17.7025,17.7025,17.6686,17.6686,33600.0
2014-03-20 14:30:00,31.33,31.37,31.33,31.36,47600.0,17.6686,17.6912,17.6686,17.6856,47600.0
2014-03-20 14:35:00,31.37,31.42,31.36,31.42,56000.0,17.6912,17.7194,17.6856,17.7194,56000.0
2014-03-20 14:40:00,31.42,31.44,31.42,31.42,64400.0,17.7194,17.7307,17.7194,17.7194,64400.0
2014-03-20 14:45:00,31.43,31.44,31.39,31.39,42200.0,17.725,17.7307,17.7025,17.7025,42200.0
2014-03-20 14:50:00,31.4,31.4,31.37,31.38,57200.0,17.7081,17.7081,17.6912,17.6968,57200.0
2014-03-20 14:55:00,31.38,31.43,31.37,31.43,56500.0,17.6968,17.725,17.6912,17.725,56500.0
2014-03-20 15:00:00,31.43,31.44,31.41,31.42,75800.0,17.725,17.7307,17.7138,17.7194,75800.0
2014-03-20 15:05:00,31.43,31.43,31.4,31.41,153500.0,17.725,17.725,17.7081,17.7138,153500.0
2014-03-20 15:10:00,31.41,31.42,31.4,31.42,60700.0,17.7138,17.7194,17.7081,17.7194,60700.0
2014-03-20 15:15:00,31.42,31.42,31.37,31.37,67000.0,17.7194,17.7194,17.6912,17.6912,67000.0
2014-03-20 15:20:00,31.37,31.38,31.34,31.35,62300.0,17.6912,17.6968,17.6743,17.6799,62300.0
2014-03-20 15:25:00,31.35,31.36,31.31,31.32,52400.0,17.6799,17.6856,17.6574,17.663,52400.0
2014-03-20 15:30:00,31.32,31.39,31.31,31.39,97700.0,17.663,17.7025,17.6574,17.7025,97700.0
2014-03-20 15:35:00,31.39,31.41,31.38,31.41,62000.0,17.7025,17.7138,17.6968,17.7138,62000.0
2014-03-20 15:40:00,31.41,31.43,31.41,31.43,63100.0,17.7138,17.725,17.7138,17.725,63100.0
2014-03-20 15:45:00,31.43,31.47,31.42,31.47,130600.0,17.725,17.7476,17.7194,17.7476,130600.0
2014-03-20 15:50:00,31.46,31.47,31.41,31.45,170400.0,17.742,17.7476,17.7138,17.7363,170400.0
2014-03-20 15:55:00,31.45,31.49,31.44,31.47,236800.0,17.7363,17.7589,17.7307,17.7476,236800.0
2014-03-21 09:30:00,31.73,31.79,31.31,31.43,875700.0,17.8942,17.9281,17.6574,17.725,875700.0
2014-03-21 09:35:00,31.42,31.47,31.34,31.39,42600.0,17.7194,17.7476,17.6743,17.7025,42600.0
2014-03-21 09:40:00,31.39,31.42,31.34,31.38,44800.0,17.7025,17.7194,17.6743,17.6968,44800.0
2014-03-21 09:45:00,31.39,31.4,31.36,31.38,23100.0,17.7025,17.7081,17.6856,17.6968,23100.0
2014-03-21 09:50:00,31.38,31.39,31.34,31.35,23900.0,17.6968,17.7025,17.6743,17.6799,23900.0
2014-03-21 09:55:00,31.36,31.37,31.34,31.35,35900.0,17.6856,17.6912,17.6743,17.6799,35900.0
2014-03-21 10:00:00,31.36,31.37,31.33,31.34,59200.0,17.6856,17.6912,17.6686,17.6743,59200.0
2014-03-21 10:05:00,31.34,31.36,31.33,31.34,23400.0,17.6743,17.6856,17.6686,17.6743,23400.0
2014-03-21 10:10:00,31.34,31.37,31.33,31.36,57900.0,17.6743,17.6912,17.6686,17.6856,57900.0
2014-03-21 10:15:00,31.36,31.37,31.32,31.32,46400.0,17.6856,17.6912,17.663,17.663,46400.0
2014-03-21 10:20:00,31.32,31.37,31.32,31.35,31400.0,17.663,17.6912,17.663,17.6799,31400.0
2014-03-21 10:25:00,31.34,31.34,31.31,31.32,38300.0,17.6743,17.6743,17.6574,17.663,38300.0
2014-03-21 10:30:00,31.32,31.32,31.27,31.3,56100.0,17.663,17.663,17.6348,17.6517,56100.0
2014-03-21 10:35:00,31.3,31.3,31.27,31.29,25900.0,17.6517,17.6517,17.6348,17.6461,25900.0
2014-03-21 10:40:00,31.29,31.3,31.23,31.25,56800.0,17.6461,17.6517,17.6122,17.6235,56800.0
2014-03-21 10:45:00,31.24,31.26,31.23,31.25,43300.0,17.6179,17.6292,17.6122,17.6235,43300.0
2014-03-21 10:50:00,31.25,31.3,31.24,31.26,63800.0,17.6235,17.6517,17.6179,17.6292,63800.0
2014-03-21 10:55:00,31.26,31.3,31.25,31.26,42100.0,17.6292,17.6517,17.6235,17.6292,42100.0
2014-03-21 11:00:00,31.26,31.29,31.25,31.25,53600.0,17.6292,17.6461,17.6235,17.6235,53600.0
2014-03-21 11:05:00,31.25,31.25,31.18,31.19,33700.0,17.6235,17.6235,17.584,17.5897,33700.0
2014-03-21 11:10:00,31.19,31.26,31.19,31.25,37600.0,17.5897,17.6292,17.5897,17.6235,37600.0
2014-03-21 11:15:00,31.26,31.28,31.25,31.25,55900.0,17.6292,17.6404,17.6235,17.6235,55900.0
2014-03-21 11:20:00,31.26,31.29,31.25,31.29,39100.0,17.6292,17.6461,17.6235,17.6461,39100.0
2014-03-21 11:25:00,31.3,31.3,31.27,31.28,34300.0,17.6517,17.6517,17.6348,17.6404,34300.0
2014-03-21 11:30:00,31.28,31.28,31.25,31.26,64700.0,17.6404,17.6404,17.6235,17.6292,64700.0
2014-03-21 11:35:00,31.26,31.26,31.2,31.2,29100.0,17.6292,17.6292,17.5953,17.5953,29100.0
2014-03-21 11:40:00,31.21,31.22,31.17,31.17,48400.0,17.601,17.6066,17.5784,17.5784,48400.0
2014-03-21 11:45:00,31.17,31.19,31.17,31.19,48000.0,17.5784,17.5897,17.5784,17.5897,48000.0
2014-03-21 11:50:00,31.19,31.2,31.17,31.2,42000.0,17.5897,17.5953,17.5784,17.5953,42000.0
2014-03-21 11:55:00,31.19,31.21,31.19,31.21,35800.0,17.5897,17.601,17.5897,17.601,35800.0
2014-03-21 12:00:00,31.21,31.22,31.16,31.17,61100.0,17.601,17.6066,17.5728,17.5784,61100.0
2014-03-21 12:05:00,31.16,31.2,31.13,31.2,38600.0,17.5728,17.5953,17.5558,17.5953,38600.0
2014-03-21 12:10:00,31.2,31.2,31.18,31.2,46900.0,17.5953,17.5953,17.584,17.5953,46900.0
2014-03-21 12:15:00,31.2,31.22,31.19,31.21,29800.0,17.5953,17.6066,17.5897,17.601,29800.0
2014-03-21 12:20:00,31.21,31.25,31.21,31.25,31000.0,17.601,17.6235,17.601,17.6235,31000.0
2014-03-21 12:25:00,31.24,31.28,31.21,31.26,65500.0,17.6179,17.6404,17.601,17.6292,65500.0
2014-03-21 12:30:00,31.27,31.28,31.24,31.25,43500.0,17.6348,17.6404,17.6179,17.6235,43500.0
2014-03-21 12:35:00,31.25,31.26,31.23,31.25,24700.0,17.6235,17.6292,17.6122,17.6235,24700.0
2014-03-21 12:40:00,31.25,31.29,31.25,31.27,60500.0,17.6235,17.6461,17.6235,17.6348,60500.0
2014-03-21 12:45:00,31.28,31.28,31.25,31.25,14600.0,17.6404,17.6404,17.6235,17.6235,14600.0
2014-03-21 12:50:00,31.26,31.31,31.24,31.31,123700.0,17.6292,17.6574,17.6179,17.6574,123700.0
2014-03-21 12:55:00,31.3,31.36,31.3,31.35,25200.0,17.6517,17.6856,17.6517,17.6799,25200.0
2014-03-21 13:00:00,31.35,31.35,31.29,31.3,25800.0,17.6799,17.6799,17.6461,17.6517,25800.0
2014-03-21 13:05:00,31.3,31.31,31.28,31.29,27600.0,17.6517,17.6574,17.6404,17.6461,27600.0
2014-03-21 13:10:00,31.29,31.29,31.23,31.25,31800.0,17.6461,17.6461,17.6122,17.6235,31800.0
2014-03-21 13:15:00,31.24,31.26,31.23,31.26,20000.0,17.6179,17.6292,17.6122,17.6292,20000.0
2014-03-21 13:20:00,31.27,31.28,31.22,31.23,23800.0,17.6348,17.6404,17.6066,17.6122,23800.0
2014-03-21 13:25:00,31.24,31.25,31.2,31.22,53600.0,17.6179,17.6235,17.5953,17.6066,53600.0
2014-03-21 13:30:00,31.22,31.25,31.21,31.24,21300.0,17.6066,17.6235,17.601,17.6179,21300.0
2014-03-21 13:35:00,31.25,31.25,31.23,31.25,19300.0,17.6235,17.6235,17.6122,17.6235,19300.0
2014-03-21 13:40:00,31.25,31.26,31.22,31.22,23100.0,17.6235,17.6292,17.6066,17.6066,23100.0
2014-03-21 13:45:00,31.22,31.22,31.19,31.2,37100.0,17.6066,17.6066,17.5897,17.5953,37100.0
2014-03-21 13:50:00,31.2,31.25,31.18,31.23,15700.0,17.5953,17.6235,17.584,17.6122,15700.0
2014-03-21 13:55:00,31.23,31.25,31.21,31.22,25200.0,17.6122,17.6235,17.601,17.6066,25200.0
2014-03-21 14:00:00,31.23,31.23,31.19,31.21,19800.0,17.6122,17.6122,17.5897,17.601,19800.0
2014-03-21 14:05:00,31.21,31.25,31.21,31.25,17200.0,17.601,17.6235,17.601,17.6235,17200.0
2014-03-21 14:10:00,31.25,31.28,31.23,31.26,43700.0,17.6235,17.6404,17.6122,17.6292,43700.0
2014-03-21 14:15:00,31.26,31.28,31.21,31.21,54000.0,17.6292,17.6404,17.601,17.601,54000.0
2014-03-21 14:20:00,31.21,31.25,31.2,31.24,40400.0,17.601,17.6235,17.5953,17.6179,40400.0
2014-03-21 14:25:00,31.24,31.29,31.22,31.22,93800.0,17.6179,17.6461,17.6066,17.6066,93800.0
2014-03-21 14:30:00,31.22,31.22,31.2,31.21,56500.0,17.6066,17.6066,17.5953,17.601,56500.0
2014-03-21 14:35:00,31.21,31.25,31.21,31.25,57900.0,17.601,17.6235,17.601,17.6235,57900.0
2014-03-21 14:40:00,31.25,31.26,31.24,31.25,32900.0,17.6235,17.6292,17.6179,17.6235,32900.0
2014-03-21 14:45:00,31.25,31.27,31.24,31.26,41900.0,17.6235,17.6348,17.6179,17.6292,41900.0
2014-03-21 14:50:00,31.25,31.29,31.25,31.27,35200.0,17.6235,17.6461,17.6235,17.6348,35200.0
2014-03-21 14:55:00,31.26,31.31,31.26,31.29,21100.0,17.6292,17.6574,17.6292,17.6461,21100.0
2014-03-21 15:00:00,31.3,31.3,31.24,31.26,53900.0,17.6517,17.6517,17.6179,17.6292,53900.0
2014-03-21 15:05:00,31.26,31.26,31.23,31.25,38400.0,17.6292,17.6292,17.6122,17.6235,38400.0
2014-03-21 15:10:00,31.25,31.28,31.23,31.23,99700.0,17.6235,17.6404,17.6122,17.6122,99700.0
2014-03-21 15:15:00,31.23,31.25,31.21,31.21,58600.0,17.6122,17.6235,17.601,17.601,58600.0
2014-03-21 15:20:00,31.21,31.26,31.21,31.24,69100.0,17.601,17.6292,17.601,17.6179,69100.0
2014-03-21 15:25:00,31.25,31.29,31.24,31.28,50700.0,17.6235,17.6461,17.6179,17.6404,50700.0
2014-03-21 15:30:00,31.28,31.29,31.24,31.25,49000.0,17.6404,17.6461,17.6179,17.6235,49000.0
2014-03-21 15:35:00,31.24,31.27,31.22,31.23,78100.0,17.6179,17.6348,17.6066,17.6122,78100.0
2014-03-21 15:40:00,31.23,31.24,31.2,31.23,94000.0,17.6122,17.6179,17.5953,17.6122,94000.0
2014-03-21 15:45:00,31.22,31.22,31.15,31.17,196100.0,17.6066,17.6066,17.5671,17.5784,196100.0
2014-03-21 15:50:00,31.17,31.18,31.15,31.16,149300.0,17.5784,17.584,17.5671,17.5728,149300.0
2014-03-21 15:55:00,31.17,31.2,31.15,31.15,447900.0,17.5784,17.5953,17.5671,17.5671,447900.0
2014-03-24 09:30:00,31.32,31.45,31.32,31.43,111300.0,17.663,17.7363,17.663,17.725,111300.0
2014-03-24 09:35:00,31.42,31.42,31.34,31.4,57700.0,17.7194,17.7194,17.6743,17.7081,57700.0
2014-03-24 09:40:00,31.4,31.4,31.33,31.37,30100.0,17.7081,17.7081,17.6686,17.6912,30100.0
2014-03-24 09:45:00,31.37,31.44,31.37,31.38,46200.0,17.6912,17.7307,17.6912,17.6968,46200.0
2014-03-24 09:50:00,31.38,31.47,31.37,31.47,31000.0,17.6968,17.7476,17.6912,17.7476,31000.0
2014-03-24 09:55:00,31.47,31.49,31.38,31.39,31700.0,17.7476,17.7589,17.6968,17.7025,31700.0
2014-03-24 10:00:00,31.38,31.4,31.31,31.31,23700.0,17.6968,17.7081,17.6574,17.6574,23700.0
2014-03-24 10:05:00,31.3,31.33,31.28,31.33,28900.0,17.6517,17.6686,17.6404,17.6686,28900.0
2014-03-24 10:10:00,31.33,31.33,31.28,31.3,35000.0,17.6686,17.6686,17.6404,17.6517,35000.0
2014-03-24 10:15:00,31.3,31.32,31.26,31.3,25200.0,17.6517,17.663,17.6292,17.6517,25200.0
2014-03-24 10:20:00,31.3,31.34,31.27,31.34,29200.0,17.6517,17.6743,17.6348,17.6743,29200.0
2014-03-24 10:25:00,31.34,31.35,31.29,31.32,29400.0,17.6743,17.6799,17.6461,17.663,29400.0
2014-03-24 10:30:00,31.31,31.33,31.26,31.27,25300.0,17.6574,17.6686,17.6292,17.6348,25300.0
2014-03-24 10:35:00,31.27,31.31,31.26,31.29,43400.0,17.6348,17.6574,17.6292,17.6461,43400.0
2014-03-24 10:40:00,31.28,31.31,31.27,31.28,39800.0,17.6404,17.6574,17.6348,17.6404,39800.0
2014-03-24 10:45:00,31.28,31.32,31.27,31.27,22600.0,17.6404,17.663,17.6348,17.6348,22600.0
2014-03-24 10:50:00,31.27,31.31,31.26,31.27,34200.0,17.6348,17.6574,17.6292,17.6348,34200.0
2014-03-24 10:55:00,31.28,31.29,31.25,31.26,28000.0,17.6404,17.6461,17.6235,17.6292,28000.0
2014-03-24 11:00:00,31.25,31.27,31.21,31.24,52300.0,17.6235,17.6348,17.601,17.6179,52300.0
2014-03-24 11:05:00,31.24,31.24,31.2,31.22,23200.0,17.6179,17.6179,17.5953,17.6066,23200.0
2014-03-24 11:10:00,31.23,31.28,31.21,31.27,37200.0,17.6122,17.6404,17.601,17.6348,37200.0
2014-03-24 11:15:00,31.27,31.32,31.26,31.3,42900.0,17.6348,17.663,17.6292,17.6517,42900.0
2014-03-24 11:20:00,31.3,31.36,31.29,31.35,29900.0,17.6517,17.6856,17.6461,17.6799,29900.0
2014-03-24 11:25:00,31.35,31.43,31.35,31.42,94100.0,17.6799,17.725,17.6799,17.7194,94100.0
2014-03-24 11:30:00,31.41,31.41,31.32,31.32,56900.0,17.7138,17.7138,17.663,17.663,56900.0
2014-03-24 11:35:00,31.31,31.32,31.27,31.29,58500.0,17.6574,17.663,17.6348,17.6461,58500.0
2014-03-24 11:40:00,31.29,31.3,31.25,31.27,25800.0,17.6461,17.6517,17.6235,17.6348,25800.0
2014-03-24 11:45:00,31.26,31.27,31.24,31.26,33400.0,17.6292,17.6348,17.6179,17.6292,33400.0
2014-03-24 11:50:00,31.27,31.31,31.26,31.3,31500.0,17.6348,17.6574,17.6292,17.6517,31500.0
2014-03-24 11:55:00,31.31,31.32,31.27,31.27,25300.0,17.6574,17.663,17.6348,17.6348,25300.0
2014-03-24 12:00:00,31.27,31.27,31.22,31.25,22000.0,17.6348,17.6348,17.6066,17.6235,22000.0
2014-03-24 12:05:00,31.26,31.26,31.22,31.24,13200.0,17.6292,17.6292,17.6066,17.6179,13200.0
2014-03-24 12:10:00,31.25,31.25,31.22,31.24,24200.0,17.6235,17.6235,17.6066,17.6179,24200.0
2014-03-24 12:15:00,31.24,31.26,31.22,31.26,21200.0,17.6179,17.6292,17.6066,17.6292,21200.0
2014-03-24 12:20:00,31.26,31.27,31.25,31.26,23100.0,17.6292,17.6348,17.6235,17.6292,23100.0
2014-03-24 12:25:00,31.25,31.27,31.25,31.25,17700.0,17.6235,17.6348,17.6235,17.6235,17700.0
2014-03-24 12:30:00,31.26,31.27,31.25,31.26,20300.0,17.6292,17.6348,17.6235,17.6292,20300.0
2014-03-24 12:35:00,31.26,31.28,31.25,31.26,21700.0,17.6292,17.6404,17.6235,17.6292,21700.0
2014-03-24 12:40:00,31.26,31.27,31.23,31.24,22800.0,17.6292,17.6348,17.6122,17.6179,22800.0
2014-03-24 12:45:00,31.24,31.28,31.24,31.28,20200.0,17.6179,17.6404,17.6179,17.6404,20200.0
2014-03-24 12:50:00,31.27,31.28,31.25,31.26,14900.0,17.6348,17.6404,17.6235,17.6292,14900.0
2014-03-24 12:55:00,31.26,31.27,31.23,31.23,18300.0,17.6292,17.6348,17.6122,17.6122,18300.0
2014-03-24 13:00:00,31.23,31.26,31.23,31.25,46900.0,17.6122,17.6292,17.6122,17.6235,46900.0
2014-03-24 13:05:00,31.25,31.25,31.18,31.2,58100.0,17.6235,17.6235,17.584,17.5953,58100.0
2014-03-24 13:10:00,31.2,31.26,31.19,31.24,24400.0,17.5953,17.6292,17.5897,17.6179,24400.0
2014-03-24 13:15:00,31.24,31.24,31.21,31.23,13100.0,17.6179,17.6179,17.601,17.6122,13100.0
2014-03-24 13:20:00,31.23,31.24,31.22,31.22,10800.0,17.6122,17.6179,17.6066,17.6066,10800.0
2014-03-24 13:25:00,31.23,31.27,31.23,31.27,20200.0,17.6122,17.6348,17.6122,17.6348,20200.0
2014-03-24 13:30:00,31.28,31.32,31.28,31.31,16600.0,17.6404,17.663,17.6404,17.6574,16600.0
2014-03-24 13:35:00,31.32,31.38,31.3,31.35,91700.0,17.663,17.6968,17.6517,17.6799,91700.0
2014-03-24 13:40:00,31.35,31.45,31.34,31.44,112900.0,17.6799,17.7363,17.6743,17.7307,112900.0
2014-03-24 13:45:00,31.43,31.52,31.42,31.49,146300.0,17.725,17.7758,17.7194,17.7589,146300.0
2014-03-24 13:50:00,31.49,31.57,31.47,31.57,94600.0,17.7589,17.804,17.7476,17.804,94600.0
2014-03-24 13:55:00,31.57,31.62,31.55,31.6,55300.0,17.804,17.8322,17.7927,17.8209,55300.0
2014-03-24 14:00:00,31.6,31.6,31.56,31.59,33900.0,17.8209,17.8209,17.7983,17.8153,33900.0
2014-03-24 14:05:00,31.59,31.59,31.51,31.55,54800.0,17.8153,17.8153,17.7702,17.7927,54800.0
2014-03-24 14:10:00,31.55,31.55,31.51,31.53,25600.0,17.7927,17.7927,17.7702,17.7814,25600.0
2014-03-24 14:15:00,31.53,31.54,31.5,31.53,32300.0,17.7814,17.7871,17.7645,17.7814,32300.0
2014-03-24 14:20:00,31.52,31.55,31.51,31.55,35100.0,17.7758,17.7927,17.7702,17.7927,35100.0
2014-03-24 14:25:00,31.54,31.57,31.53,31.55,28600.0,17.7871,17.804,17.7814,17.7927,28600.0
2014-03-24 14:30:00,31.56,31.57,31.49,31.49,44200.0,17.7983,17.804,17.7589,17.7589,44200.0
2014-03-24 14:35:00,31.49,31.52,31.49,31.5,27700.0,17.7589,17.7758,17.7589,17.7645,27700.0
2014-03-24 14:40:00,31.5,31.55,31.5,31.53,83900.0,17.7645,17.7927,17.7645,17.7814,83900.0
2014-03-24 14:45:00,31.53,31.53,31.49,31.5,49400.0,17.7814,17.7814,17.7589,17.7645,49400.0
2014-03-24 14:50:00,31.49,31.5,31.45,31.45,29400.0,17.7589,17.7645,17.7363,17.7363,29400.0
2014-03-24 14:55:00,31.45,31.46,31.44,31.44,184900.0,17.7363,17.742,17.7307,17.7307,184900.0
2014-03-24 15:00:00,31.44,31.45,31.43,31.43,21700.0,17.7307,17.7363,17.725,17.725,21700.0
2014-03-24 15:05:00,31.44,31.45,31.43,31.44,59900.0,17.7307,17.7363,17.725,17.7307,59900.0
2014-03-24 15:10:00,31.43,31.43,31.4,31.43,56500.0,17.725,17.725,17.7081,17.725,56500.0
2014-03-24 15:15:00,31.43,31.44,31.42,31.44,36800.0,17.725,17.7307,17.7194,17.7307,36800.0
2014-03-24 15:20:00,31.44,31.45,31.43,31.45,83200.0,17.7307,17.7363,17.725,17.7363,83200.0
2014-03-24 15:25:00,31.45,31.45,31.43,31.44,80600.0,17.7363,17.7363,17.725,17.7307,80600.0
2014-03-24 15:30:00,31.45,31.45,31.42,31.44,239400.0,17.7363,17.7363,17.7194,17.7307,239400.0
2014-03-24 15:35:00,31.45,31.45,31.43,31.44,166900.0,17.7363,17.7363,17.725,17.7307,166900.0
2014-03-24 15:40:00,31.44,31.44,31.42,31.43,53600.0,17.7307,17.7307,17.7194,17.725,53600.0
2014-03-24 15:45:00,31.43,31.44,31.41,31.41,111600.0,17.725,17.7307,17.7138,17.7138,111600.0
2014-03-24 15:50:00,31.42,31.43,31.39,31.43,95700.0,17.7194,17.725,17.7025,17.725,95700.0
2014-03-24 15:55:00,31.43,31.43,31.38,31.39,310300.0,17.725,17.725,17.6968,17.7025,310300.0
2014-03-25 09:30:00,31.45,31.56,31.42,31.56,73600.0,17.7363,17.7983,17.7194,17.7983,73600.0
2014-03-25 09:35:00,31.56,31.56,31.42,31.46,78600.0,17.7983,17.7983,17.7194,17.742,78600.0
2014-03-25 09:40:00,31.46,31.46,31.41,31.46,39500.0,17.742,17.742,17.7138,17.742,39500.0
2014-03-25 09:45:00,31.46,31.47,31.44,31.45,39100.0,17.742,17.7476,17.7307,17.7363,39100.0
2014-03-25 09:50:00,31.44,31.45,31.39,31.44,28900.0,17.7307,17.7363,17.7025,17.7307,28900.0
2014-03-25 09:55:00,31.44,31.44,31.37,31.41,24200.0,17.7307,17.7307,17.6912,17.7138,24200.0
2014-03-25 10:00:00,31.41,31.53,31.41,31.5,116100.0,17.7138,17.7814,17.7138,17.7645,116100.0
2014-03-25 10:05:00,31.51,31.57,31.49,31.51,93200.0,17.7702,17.804,17.7589,17.7702,93200.0
2014-03-25 10:10:00,31.51,31.55,31.49,31.49,31000.0,17.7702,17.7927,17.7589,17.7589,31000.0
2014-03-25 10:15:00,31.49,31.5,31.46,31.48,21900.0,17.7589,17.7645,17.742,17.7532,21900.0
2014-03-25 10:20:00,31.47,31.49,31.44,31.46,48900.0,17.7476,17.7589,17.7307,17.742,48900.0
2014-03-25 10:25:00,31.47,31.48,31.45,31.48,19500.0,17.7476,17.7532,17.7363,17.7532,19500.0
2014-03-25 10:30:00,31.48,31.49,31.45,31.49,21700.0,17.7532,17.7589,17.7363,17.7589,21700.0
2014-03-25 10:35:00,31.49,31.5,31.48,31.48,23000.0,17.7589,17.7645,17.7532,17.7532,23000.0
2014-03-25 10:40:00,31.48,31.5,31.46,31.49,35700.0,17.7532,17.7645,17.742,17.7589,35700.0
2014-03-25 10:45:00,31.49,31.5,31.46,31.46,25300.0,17.7589,17.7645,17.742,17.742,25300.0
2014-03-25 10:50:00,31.46,31.51,31.45,31.48,83200.0,17.742,17.7702,17.7363,17.7532,83200.0
2014-03-25 10:55:00,31.48,31.5,31.46,31.47,34800.0,17.7532,17.7645,17.742,17.7476,34800.0
2014-03-25 11:00:00,31.47,31.53,31.46,31.5,79600.0,17.7476,17.7814,17.742,17.7645,79600.0
2014-03-25 11:05:00,31.49,31.5,31.45,31.46,24500.0,17.7589,17.7645,17.7363,17.742,24500.0
2014-03-25 11:10:00,31.47,31.47,31.44,31.47,20000.0,17.7476,17.7476,17.7307,17.7476,20000.0
2014-03-25 11:15:00,31.48,31.5,31.46,31.49,26100.0,17.7532,17.7645,17.742,17.7589,26100.0
2014-03-25 11:20:00,31.49,31.5,31.48,31.49,27800.0,17.7589,17.7645,17.7532,17.7589,27800.0
2014-03-25 11:25:00,31.48,31.49,31.45,31.48,28700.0,17.7532,17.7589,17.7363,17.7532,28700.0
2014-03-25 11:30:00,31.48,31.48,31.47,31.48,11100.0,17.7532,17.7532,17.7476,17.7532,11100.0
2014-03-25 11:35:00,31.47,31.48,31.46,31.46,30800.0,17.7476,17.7532,17.742,17.742,30800.0
2014-03-25 11:40:00,31.46,31.46,31.44,31.45,23300.0,17.742,17.742,17.7307,17.7363,23300.0
2014-03-25 11:45:00,31.44,31.46,31.44,31.44,22400.0,17.7307,17.742,17.7307,17.7307,22400.0
2014-03-25 11:50:00,31.45,31.46,31.42,31.42,34200.0,17.7363,17.742,17.7194,17.7194,34200.0
2014-03-25 11:55:00,31.42,31.46,31.42,31.45,26100.0,17.7194,17.742,17.7194,17.7363,26100.0
2014-03-25 12:00:00,31.45,31.47,31.44,31.46,42800.0,17.7363,17.7476,17.7307,17.742,42800.0
2014-03-25 12:05:00,31.46,31.48,31.44,31.48,47200.0,17.742,17.7532,17.7307,17.7532,47200.0
2014-03-25 12:10:00,31.48,31.48,31.45,31.45,16100.0,17.7532,17.7532,17.7363,17.7363,16100.0
2014-03-25 12:15:00,31.46,31.49,31.45,31.49,29800.0,17.742,17.7589,17.7363,17.7589,29800.0
2014-03-25 12:20:00,31.49,31.5,31.46,31.48,20700.0,17.7589,17.7645,17.742,17.7532,20700.0
2014-03-25 12:25:00,31.48,31.5,31.45,31.5,21200.0,17.7532,17.7645,17.7363,17.7645,21200.0
2014-03-25 12:30:00,31.5,31.5,31.48,31.49,23500.0,17.7645,17.7645,17.7532,17.7589,23500.0
2014-03-25 12:35:00,31.5,31.51,31.49,31.49,15400.0,17.7645,17.7702,17.7589,17.7589,15400.0
2014-03-25 12:40:00,31.5,31.5,31.49,31.49,30700.0,17.7645,17.7645,17.7589,17.7589,30700.0
2014-03-25 12:45:00,31.49,31.54,31.47,31.52,122300.0,17.7589,17.7871,17.7476,17.7758,122300.0
2014-03-25 12:50:00,31.52,31.55,31.52,31.54,33700.0,17.7758,17.7927,17.7758,17.7871,33700.0
2014-03-25 12:55:00,31.53,31.57,31.53,31.55,84300.0,17.7814,17.804,17.7814,17.7927,84300.0
2014-03-25 13:00:00,31.55,31.56,31.53,31.54,31200.0,17.7927,17.7983,17.7814,17.7871,31200.0
2014-03-25 13:05:00,31.53,31.54,31.5,31.51,22600.0,17.7814,17.7871,17.7645,17.7702,22600.0
2014-03-25 13:10:00,31.51,31.52,31.5,31.52,15100.0,17.7702,17.7758,17.7645,17.7758,15100.0
2014-03-25 13:15:00,31.52,31.54,31.51,31.54,24100.0,17.7758,17.7871,17.7702,17.7871,24100.0
2014-03-25 13:20:00,31.53,31.56,31.53,31.54,52400.0,17.7814,17.7983,17.7814,17.7871,52400.0
2014-03-25 13:25:00,31.54,31.59,31.54,31.56,37300.0,17.7871,17.8153,17.7871,17.7983,37300.0
2014-03-25 13:30:00,31.57,31.59,31.56,31.58,24300.0,17.804,17.8153,17.7983,17.8096,24300.0
2014-03-25 13:35:00,31.57,31.58,31.54,31.55,38200.0,17.804,17.8096,17.7871,17.7927,38200.0
2014-03-25 13:40:00,31.55,31.6,31.55,31.6,23300.0,17.7927,17.8209,17.7927,17.8209,23300.0
2014-03-25 13:45:00,31.6,31.6,31.57,31.6,25100.0,17.8209,17.8209,17.804,17.8209,25100.0
2014-03-25 13:50:00,31.6,31.6,31.57,31.59,21100.0,17.8209,17.8209,17.804,17.8153,21100.0
2014-03-25 13:55:00,31.6,31.61,31.59,31.6,50900.0,17.8209,17.8265,17.8153,17.8209,50900.0
2014-03-25 14:00:00,31.61,31.61,31.58,31.59,54800.0,17.8265,17.8265,17.8096,17.8153,54800.0
2014-03-25 14:05:00,31.59,31.59,31.56,31.56,25700.0,17.8153,17.8153,17.7983,17.7983,25700.0
2014-03-25 14:10:00,31.56,31.58,31.56,31.58,33900.0,17.7983,17.8096,17.7983,17.8096,33900.0
2014-03-25 14:15:00,31.58,31.58,31.53,31.53,29600.0,17.8096,17.8096,17.7814,17.7814,29600.0
2014-03-25 14:20:00,31.54,31.55,31.52,31.54,43800.0,17.7871,17.7927,17.7758,17.7871,43800.0
2014-03-25 14:25:00,31.55,31.56,31.51,31.54,66200.0,17.7927,17.7983,17.7702,17.7871,66200.0
2014-03-25 14:30:00,31.54,31.54,31.51,31.51,17700.0,17.7871,17.7871,17.7702,17.7702,17700.0
2014-03-25 14:35:00,31.52,31.53,31.51,31.52,32200.0,17.7758,17.7814,17.7702,17.7758,32200.0
2014-03-25 14:40:00,31.53,31.53,31.52,31.53,14600.0,17.7814,17.7814,17.7758,17.7814,14600.0
2014-03-25 14:45:00,31.53,31.53,31.51,31.51,45900.0,17.7814,17.7814,17.7702,17.7702,45900.0
2014-03-25 14:50:00,31.51,31.52,31.51,31.52,18500.0,17.7702,17.7758,17.7702,17.7758,18500.0
2014-03-25 14:55:00,31.52,31.52,31.51,31.52,42700.0,17.7758,17.7758,17.7702,17.7758,42700.0
2014-03-25 15:00:00,31.51,31.52,31.51,31.52,23800.0,17.7702,17.7758,17.7702,17.7758,23800.0
2014-03-25 15:05:00,31.51,31.52,31.51,31.52,27700.0,17.7702,17.7758,17.7702,17.7758,27700.0
2014-03-25 15:10:00,31.52,31.57,31.51,31.55,121000.0,17.7758,17.804,17.7702,17.7927,121000.0
2014-03-25 15:15:00,31.55,31.56,31.54,31.56,80500.0,17.7927,17.7983,17.7871,17.7983,80500.0
2014-03-25 15:20:00,31.56,31.59,31.55,31.59,88200.0,17.7983,17.8153,17.7927,17.8153,88200.0
2014-03-25 15:25:00,31.59,31.59,31.57,31.59,69100.0,17.8153,17.8153,17.804,17.8153,69100.0
2014-03-25 15:30:00,31.59,31.62,31.59,31.6,98100.0,17.8153,17.8322,17.8153,17.8209,98100.0
2014-03-25 15:35:00,31.61,31.63,31.58,31.62,68500.0,17.8265,17.8378,17.8096,17.8322,68500.0
2014-03-25 15:40:00,31.62,31.62,31.59,31.62,46700.0,17.8322,17.8322,17.8153,17.8322,46700.0
2014-03-25 15:45:00,31.62,31.62,31.57,31.6,78100.0,17.8322,17.8322,17.804,17.8209,78100.0
2014-03-25 15:50:00,31.6,31.63,31.59,31.63,182400.0,17.8209,17.8378,17.8153,17.8378,182400.0
2014-03-25 15:55:00,31.63,31.63,31.58,31.6,220200.0,17.8378,17.8378,17.8096,17.8209,220200.0
2014-03-26 09:30:00,31.69,31.85,31.68,31.84,127800.0,17.8717,17.9619,17.866,17.9563,127800.0
2014-03-26 09:35:00,31.85,31.92,31.77,31.85,69200.0,17.9619,18.0014,17.9168,17.9619,69200.0
2014-03-26 09:40:00,31.85,31.95,31.83,31.93,199500.0,17.9619,18.0183,17.9506,18.007,199500.0
2014-03-26 09:45:00,31.93,31.94,31.86,31.89,78200.0,18.007,18.0127,17.9675,17.9845,78200.0
2014-03-26 09:50:00,31.89,31.98,31.87,31.97,127500.0,17.9845,18.0352,17.9732,18.0296,127500.0
2014-03-26 09:55:00,31.98,32.03,31.88,31.88,108800.0,18.0352,18.0634,17.9788,17.9788,108800.0
2014-03-26 10:00:00,31.89,31.89,31.85,31.88,56500.0,17.9845,17.9845,17.9619,17.9788,56500.0
2014-03-26 10:05:00,31.87,31.89,31.85,31.88,39300.0,17.9732,17.9845,17.9619,17.9788,39300.0
2014-03-26 10:10:00,31.89,31.92,31.88,31.88,24800.0,17.9845,18.0014,17.9788,17.9788,24800.0
2014-03-26 10:15:00,31.88,31.91,31.86,31.91,37000.0,17.9788,17.9957,17.9675,17.9957,37000.0
2014-03-26 10:20:00,31.9,31.97,31.89,31.93,92700.0,17.9901,18.0296,17.9845,18.007,92700.0
2014-03-26 10:25:00,31.93,31.97,31.92,31.97,40700.0,18.007,18.0296,18.0014,18.0296,40700.0
2014-03-26 10:30:00,31.96,31.96,31.91,31.92,25000.0,18.0239,18.0239,17.9957,18.0014,25000.0
2014-03-26 10:35:00,31.92,31.97,31.91,31.96,46700.0,18.0014,18.0296,17.9957,18.0239,46700.0
2014-03-26 10:40:00,31.96,31.96,31.91,31.93,33400.0,18.0239,18.0239,17.9957,18.007,33400.0
2014-03-26 10:45:00,31.94,31.99,31.92,31.99,61300.0,18.0127,18.0408,18.0014,18.0408,61300.0
2014-03-26 10:50:00,31.99,31.99,31.93,31.95,40100.0,18.0408,18.0408,18.007,18.0183,40100.0
2014-03-26 10:55:00,31.95,31.97,31.94,31.94,28900.0,18.0183,18.0296,18.0127,18.0127,28900.0
2014-03-26 11:00:00,31.94,31.96,31.93,31.94,57000.0,18.0127,18.0239,18.007,18.0127,57000.0
2014-03-26 11:05:00,31.94,31.95,31.91,31.94,32000.0,18.0127,18.0183,17.9957,18.0127,32000.0
2014-03-26 11:10:00,31.94,31.96,31.93,31.96,31900.0,18.0127,18.0239,18.007,18.0239,31900.0
2014-03-26 11:15:00,31.96,31.98,31.94,31.96,41800.0,18.0239,18.0352,18.0127,18.0239,41800.0
2014-03-26 11:20:00,31.96,32.0,31.95,31.96,64100.0,18.0239,18.0465,18.0183,18.0239,64100.0
2014-03-26 11:25:00,31.96,31.99,31.96,31.99,56900.0,18.0239,18.0408,18.0239,18.0408,56900.0
2014-03-26 11:30:00,31.98,32.0,31.96,31.97,89100.0,18.0352,18.0465,18.0239,18.0296,89100.0
2014-03-26 11:35:00,31.98,31.99,31.97,31.98,36000.0,18.0352,18.0408,18.0296,18.0352,36000.0
2014-03-26 11:40:00,31.99,31.99,31.96,31.97,69300.0,18.0408,18.0408,18.0239,18.0296,69300.0
2014-03-26 11:45:00,31.97,31.97,31.89,31.89,37800.0,18.0296,18.0296,17.9845,17.9845,37800.0
2014-03-26 11:50:00,31.89,31.9,31.88,31.89,29700.0,17.9845,17.9901,17.9788,17.9845,29700.0
2014-03-26 11:55:00,31.89,31.95,31.88,31.95,51500.0,17.9845,18.0183,17.9788,18.0183,51500.0
2014-03-26 12:00:00,31.95,31.96,31.94,31.96,22600.0,18.0183,18.0239,18.0127,18.0239,22600.0
2014-03-26 12:05:00,31.95,31.99,31.94,31.99,36200.0,18.0183,18.0408,18.0127,18.0408,36200.0
2014-03-26 12:10:00,31.99,32.0,31.95,32.0,34200.0,18.0408,18.0465,18.0183,18.0465,34200.0
2014-03-26 12:15:00,32.0,32.0,31.97,31.98,24300.0,18.0465,18.0465,18.0296,18.0352,24300.0
2014-03-26 12:20:00,31.97,31.98,31.95,31.97,32700.0,18.0296,18.0352,18.0183,18.0296,32700.0
2014-03-26 12:25:00,31.96,31.97,31.93,31.93,26000.0,18.0239,18.0296,18.007,18.007,26000.0
2014-03-26 12:30:00,31.93,31.96,31.91,31.93,50500.0,18.007,18.0239,17.9957,18.007,50500.0
2014-03-26 12:35:00,31.94,31.96,31.91,31.95,42600.0,18.0127,18.0239,17.9957,18.0183,42600.0
2014-03-26 12:40:00,31.94,31.98,31.94,31.97,17600.0,18.0127,18.0352,18.0127,18.0296,17600.0
2014-03-26 12:45:00,31.97,31.98,31.95,31.97,31700.0,18.0296,18.0352,18.0183,18.0296,31700.0
2014-03-26 12:50:00,31.98,31.98,31.94,31.97,30000.0,18.0352,18.0352,18.0127,18.0296,30000.0
2014-03-26 12:55:00,31.97,31.98,31.96,31.97,17400.0,18.0296,18.0352,18.0239,18.0296,17400.0
2014-03-26 13:00:00,31.97,31.97,31.93,31.93,30000.0,18.0296,18.0296,18.007,18.007,30000.0
2014-03-26 13:05:00,31.93,31.96,31.9,31.95,43300.0,18.007,18.0239,17.9901,18.0183,43300.0
2014-03-26 13:10:00,31.95,31.97,31.95,31.96,22800.0,18.0183,18.0296,18.0183,18.0239,22800.0
2014-03-26 13:15:00,31.96,31.96,31.93,31.94,14100.0,18.0239,18.0239,18.007,18.0127,14100.0
2014-03-26 13:20:00,31.94,31.94,31.92,31.92,29600.0,18.0127,18.0127,18.0014,18.0014,29600.0
2014-03-26 13:25:00,31.91,31.92,31.87,31.87,44900.0,17.9957,18.0014,17.9732,17.9732,44900.0
2014-03-26 13:30:00,31.88,31.88,31.84,31.86,54900.0,17.9788,17.9788,17.9563,17.9675,54900.0
2014-03-26 13:35:00,31.87,31.87,31.86,31.87,31400.0,17.9732,17.9732,17.9675,17.9732,31400.0
2014-03-26 13:40:00,31.86,31.9,31.86,31.89,65400.0,17.9675,17.9901,17.9675,17.9845,65400.0
2014-03-26 13:45:00,31.89,31.91,31.87,31.9,31200.0,17.9845,17.9957,17.9732,17.9901,31200.0
2014-03-26 13:50:00,31.9,31.91,31.88,31.91,38100.0,17.9901,17.9957,17.9788,17.9957,38100.0
2014-03-26 13:55:00,31.91,31.93,31.9,31.9,22600.0,17.9957,18.007,17.9901,17.9901,22600.0
2014-03-26 14:00:00,31.9,31.93,31.88,31.9,37000.0,17.9901,18.007,17.9788,17.9901,37000.0
2014-03-26 14:05:00,31.9,31.91,31.89,31.91,29400.0,17.9901,17.9957,17.9845,17.9957,29400.0
2014-03-26 14:10:00,31.91,31.91,31.88,31.89,45500.0,17.9957,17.9957,17.9788,17.9845,45500.0
2014-03-26 14:15:00,31.88,31.91,31.87,31.88,42000.0,17.9788,17.9957,17.9732,17.9788,42000.0
2014-03-26 14:20:00,31.88,31.93,31.88,31.91,45400.0,17.9788,18.007,17.9788,17.9957,45400.0
2014-03-26 14:25:00,31.91,31.93,31.89,31.92,39400.0,17.9957,18.007,17.9845,18.0014,39400.0
2014-03-26 14:30:00,31.92,31.92,31.87,31.88,44100.0,18.0014,18.0014,17.9732,17.9788,44100.0
2014-03-26 14:35:00,31.87,31.88,31.85,31.86,37700.0,17.9732,17.9788,17.9619,17.9675,37700.0
2014-03-26 14:40:00,31.88,31.92,31.87,31.92,28800.0,17.9788,18.0014,17.9732,18.0014,28800.0
2014-03-26 14:45:00,31.92,31.93,31.89,31.92,31700.0,18.0014,18.007,17.9845,18.0014,31700.0
2014-03-26 14:50:00,31.91,31.94,31.89,31.92,43200.0,17.9957,18.0127,17.9845,18.0014,43200.0
2014-03-26 14:55:00,31.93,31.95,31.91,31.92,36200.0,18.007,18.0183,17.9957,18.0014,36200.0
2014-03-26 15:00:00,31.92,31.94,31.91,31.91,62000.0,18.0014,18.0127,17.9957,17.9957,62000.0
2014-03-26 15:05:00,31.91,31.94,31.9,31.93,56400.0,17.9957,18.0127,17.9901,18.007,56400.0
2014-03-26 15:10:00,31.93,31.94,31.91,31.91,44700.0,18.007,18.0127,17.9957,17.9957,44700.0
2014-03-26 15:15:00,31.91,31.93,31.89,31.91,52500.0,17.9957,18.007,17.9845,17.9957,52500.0
2014-03-26 15:20:00,31.91,31.91,31.89,31.91,29700.0,17.9957,17.9957,17.9845,17.9957,29700.0
2014-03-26 15:25:00,31.91,31.92,31.87,31.89,86400.0,17.9957,18.0014,17.9732,17.9845,86400.0
2014-03-26 15:30:00,31.89,31.91,31.88,31.9,55500.0,17.9845,17.9957,17.9788,17.9901,55500.0
2014-03-26 15:35:00,31.9,31.9,31.88,31.9,113500.0,17.9901,17.9901,17.9788,17.9901,113500.0
2014-03-26 15:40:00,31.9,31.9,31.88,31.89,75100.0,17.9901,17.9901,17.9788,17.9845,75100.0
2014-03-26 15:45:00,31.89,31.9,31.85,31.89,317600.0,17.9845,17.9901,17.9619,17.9845,317600.0
2014-03-26 15:50:00,31.89,31.89,31.82,31.83,431500.0,17.9845,17.9845,17.945,17.9506,431500.0
2014-03-26 15:55:00,31.84,31.86,31.81,31.84,568300.0,17.9563,17.9675,17.9393,17.9563,568300.0
2014-03-27 09:30:00,31.84,31.96,31.76,31.95,113800.0,17.9563,18.0239,17.9111,18.0183,113800.0
2014-03-27 09:35:00,31.94,32.02,31.87,31.99,80600.0,18.0127,18.0578,17.9732,18.0408,80600.0
2014-03-27 09:40:00,31.99,32.12,31.96,32.09,129300.0,18.0408,18.1142,18.0239,18.0972,129300.0
2014-03-27 09:45:00,32.08,32.1,32.02,32.04,83100.0,18.0916,18.1029,18.0578,18.069,83100.0
2014-03-27 09:50:00,32.03,32.11,32.01,32.08,60300.0,18.0634,18.1085,18.0521,18.0916,60300.0
2014-03-27 09:55:00,32.08,32.12,32.07,32.09,70000.0,18.0916,18.1142,18.086,18.0972,70000.0
2014-03-27 10:00:00,32.09,32.17,32.08,32.15,80000.0,18.0972,18.1424,18.0916,18.1311,80000.0
2014-03-27 10:05:00,32.15,32.17,32.09,32.15,82600.0,18.1311,18.1424,18.0972,18.1311,82600.0
2014-03-27 10:10:00,32.14,32.17,32.08,32.12,54500.0,18.1254,18.1424,18.0916,18.1142,54500.0
2014-03-27 10:15:00,32.11,32.12,32.08,32.11,36600.0,18.1085,18.1142,18.0916,18.1085,36600.0
2014-03-27 10:20:00,32.1,32.14,32.09,32.11,45100.0,18.1029,18.1254,18.0972,18.1085,45100.0
2014-03-27 10:25:00,32.11,32.12,32.07,32.07,35700.0,18.1085,18.1142,18.086,18.086,35700.0
2014-03-27 10:30:00,32.08,32.09,32.04,32.08,21200.0,18.0916,18.0972,18.069,18.0916,21200.0
2014-03-27 10:35:00,32.08,32.13,32.05,32.05,27800.0,18.0916,18.1198,18.0747,18.0747,27800.0
2014-03-27 10:40:00,32.05,32.1,32.05,32.09,28100.0,18.0747,18.1029,18.0747,18.0972,28100.0
2014-03-27 10:45:00,32.1,32.14,32.09,32.13,26000.0,18.1029,18.1254,18.0972,18.1198,26000.0
2014-03-27 10:50:00,32.14,32.17,32.11,32.17,50800.0,18.1254,18.1424,18.1085,18.1424,50800.0
2014-03-27 10:55:00,32.16,32.18,32.15,32.16,45200.0,18.1367,18.148,18.1311,18.1367,45200.0
2014-03-27 11:00:00,32.16,32.18,32.12,32.13,58300.0,18.1367,18.148,18.1142,18.1198,58300.0
2014-03-27 11:05:00,32.13,32.18,32.13,32.13,33700.0,18.1198,18.148,18.1198,18.1198,33700.0
2014-03-27 11:10:00,32.14,32.2,32.14,32.18,34000.0,18.1254,18.1593,18.1254,18.148,34000.0
2014-03-27 11:15:00,32.18,32.18,32.15,32.16,22700.0,18.148,18.148,18.1311,18.1367,22700.0
2014-03-27 11:20:00,32.16,32.19,32.15,32.19,31800.0,18.1367,18.1536,18.1311,18.1536,31800.0
2014-03-27 11:25:00,32.19,32.2,32.17,32.2,43500.0,18.1536,18.1593,18.1424,18.1593,43500.0
2014-03-27 11:30:00,32.19,32.19,32.14,32.15,35000.0,18.1536,18.1536,18.1254,18.1311,35000.0
2014-03-27 11:35:00,32.14,32.17,32.13,32.16,25300.0,18.1254,18.1424,18.1198,18.1367,25300.0
2014-03-27 11:40:00,32.16,32.16,32.12,32.13,32500.0,18.1367,18.1367,18.1142,18.1198,32500.0
2014-03-27 11:45:00,32.13,32.14,32.1,32.14,59700.0,18.1198,18.1254,18.1029,18.1254,59700.0
2014-03-27 11:50:00,32.14,32.14,32.09,32.11,59100.0,18.1254,18.1254,18.0972,18.1085,59100.0
2014-03-27 11:55:00,32.1,32.13,32.1,32.13,41900.0,18.1029,18.1198,18.1029,18.1198,41900.0
2014-03-27 12:00:00,32.13,32.13,32.09,32.13,53000.0,18.1198,18.1198,18.0972,18.1198,53000.0
2014-03-27 12:05:00,32.12,32.14,32.1,32.13,39700.0,18.1142,18.1254,18.1029,18.1198,39700.0
2014-03-27 12:10:00,32.13,32.13,32.09,32.1,20400.0,18.1198,18.1198,18.0972,18.1029,20400.0
2014-03-27 12:15:00,32.09,32.13,32.08,32.1,36200.0,18.0972,18.1198,18.0916,18.1029,36200.0
2014-03-27 12:20:00,32.1,32.15,32.09,32.15,24800.0,18.1029,18.1311,18.0972,18.1311,24800.0
2014-03-27 12:25:00,32.15,32.16,32.13,32.16,32100.0,18.1311,18.1367,18.1198,18.1367,32100.0
2014-03-27 12:30:00,32.16,32.18,32.14,32.15,41300.0,18.1367,18.148,18.1254,18.1311,41300.0
2014-03-27 12:35:00,32.16,32.18,32.16,32.17,16700.0,18.1367,18.148,18.1367,18.1424,16700.0
2014-03-27 12:40:00,32.17,32.18,32.17,32.17,19500.0,18.1424,18.148,18.1424,18.1424,19500.0
2014-03-27 12:45:00,32.17,32.19,32.17,32.19,39100.0,18.1424,18.1536,18.1424,18.1536,39100.0
2014-03-27 12:50:00,32.18,32.2,32.18,32.19,75300.0,18.148,18.1593,18.148,18.1536,75300.0
2014-03-27 12:55:00,32.18,32.21,32.18,32.21,31600.0,18.148,18.1649,18.148,18.1649,31600.0
2014-03-27 13:00:00,32.2,32.25,32.2,32.23,72300.0,18.1593,18.1875,18.1593,18.1762,72300.0
2014-03-27 13:05:00,32.24,32.24,32.19,32.19,39000.0,18.1818,18.1818,18.1536,18.1536,39000.0
2014-03-27 13:10:00,32.19,32.21,32.19,32.21,29700.0,18.1536,18.1649,18.1536,18.1649,29700.0
2014-03-27 13:15:00,32.21,32.22,32.2,32.21,24400.0,18.1649,18.1706,18.1593,18.1649,24400.0
2014-03-27 13:20:00,32.21,32.21,32.18,32.18,13300.0,18.1649,18.1649,18.148,18.148,13300.0
2014-03-27 13:25:00,32.19,32.22,32.18,32.21,38200.0,18.1536,18.1706,18.148,18.1649,38200.0
2014-03-27 13:30:00,32.22,32.22,32.15,32.16,29700.0,18.1706,18.1706,18.1311,18.1367,29700.0
2014-03-27 13:35:00,32.16,32.18,32.15,32.16,16100.0,18.1367,18.148,18.1311,18.1367,16100.0
2014-03-27 13:40:00,32.15,32.17,32.15,32.16,30300.0,18.1311,18.1424,18.1311,18.1367,30300.0
2014-03-27 13:45:00,32.15,32.16,32.11,32.11,35700.0,18.1311,18.1367,18.1085,18.1085,35700.0
2014-03-27 13:50:00,32.12,32.14,32.11,32.13,23900.0,18.1142,18.1254,18.1085,18.1198,23900.0
2014-03-27 13:55:00,32.13,32.18,32.13,32.18,40200.0,18.1198,18.148,18.1198,18.148,40200.0
2014-03-27 14:00:00,32.18,32.21,32.16,32.16,47300.0,18.148,18.1649,18.1367,18.1367,47300.0
2014-03-27 14:05:00,32.17,32.19,32.15,32.18,41500.0,18.1424,18.1536,18.1311,18.148,41500.0
2014-03-27 14:10:00,32.19,32.19,32.15,32.15,50100.0,18.1536,18.1536,18.1311,18.1311,50100.0
2014-03-27 14:15:00,32.15,32.16,32.15,32.16,32400.0,18.1311,18.1367,18.1311,18.1367,32400.0
2014-03-27 14:20:00,32.16,32.2,32.16,32.2,49600.0,18.1367,18.1593,18.1367,18.1593,49600.0
2014-03-27 14:25:00,32.2,32.24,32.19,32.24,39000.0,18.1593,18.1818,18.1536,18.1818,39000.0
2014-03-27 14:30:00,32.23,32.24,32.18,32.18,64700.0,18.1762,18.1818,18.148,18.148,64700.0
2014-03-27 14:35:00,32.18,32.2,32.16,32.16,81700.0,18.148,18.1593,18.1367,18.1367,81700.0
2014-03-27 14:40:00,32.16,32.21,32.16,32.19,50300.0,18.1367,18.1649,18.1367,18.1536,50300.0
2014-03-27 14:45:00,32.19,32.21,32.18,32.21,52000.0,18.1536,18.1649,18.148,18.1649,52000.0
2014-03-27 14:50:00,32.2,32.23,32.2,32.23,140100.0,18.1593,18.1762,18.1593,18.1762,140100.0
2014-03-27 14:55:00,32.23,32.26,32.22,32.25,68500.0,18.1762,18.1931,18.1706,18.1875,68500.0
2014-03-27 15:00:00,32.25,32.31,32.25,32.31,275900.0,18.1875,18.2213,18.1875,18.2213,275900.0
2014-03-27 15:05:00,32.3,32.31,32.3,32.3,82200.0,18.2157,18.2213,18.2157,18.2157,82200.0
2014-03-27 15:10:00,32.3,32.31,32.28,32.31,93600.0,18.2157,18.2213,18.2044,18.2213,93600.0
2014-03-27 15:15:00,32.3,32.36,32.3,32.35,154300.0,18.2157,18.2495,18.2157,18.2439,154300.0
2014-03-27 15:20:00,32.36,32.36,32.32,32.32,135500.0,18.2495,18.2495,18.227,18.227,135500.0
2014-03-27 15:25:00,32.33,32.36,32.33,32.36,89800.0,18.2326,18.2495,18.2326,18.2495,89800.0
2014-03-27 15:30:00,32.36,32.36,32.32,32.33,244600.0,18.2495,18.2495,18.227,18.2326,244600.0
2014-03-27 15:35:00,32.33,32.36,32.31,32.35,254100.0,18.2326,18.2495,18.2213,18.2439,254100.0
2014-03-27 15:40:00,32.35,32.39,32.32,32.33,436800.0,18.2439,18.2664,18.227,18.2326,436800.0
2014-03-27 15:45:00,32.33,32.33,32.27,32.27,159600.0,18.2326,18.2326,18.1988,18.1988,159600.0
2014-03-27 15:50:00,32.28,32.32,32.27,32.32,229700.0,18.2044,18.227,18.1988,18.227,229700.0
2014-03-27 15:55:00,32.32,32.32,32.29,32.29,227800.0,18.227,18.227,18.21,18.21,227800.0
2014-03-28 09:30:00,32.46,32.48,32.21,32.21,146100.0,18.3059,18.3172,18.1649,18.1649,146100.0
2014-03-28 09:35:00,32.21,32.46,32.18,32.44,89700.0,18.1649,18.3059,18.148,18.2946,89700.0
2014-03-28 09:40:00,32.45,32.45,32.25,32.25,111100.0,18.3003,18.3003,18.1875,18.1875,111100.0
2014-03-28 09:45:00,32.25,32.28,32.16,32.27,73300.0,18.1875,18.2044,18.1367,18.1988,73300.0
2014-03-28 09:50:00,32.27,32.41,32.27,32.34,129100.0,18.1988,18.2777,18.1988,18.2382,129100.0
2014-03-28 09:55:00,32.33,32.41,32.32,32.4,157400.0,18.2326,18.2777,18.227,18.2721,157400.0
2014-03-28 10:00:00,32.38,32.38,32.26,32.26,98400.0,18.2608,18.2608,18.1931,18.1931,98400.0
2014-03-28 10:05:00,32.26,32.3,32.16,32.18,94200.0,18.1931,18.2157,18.1367,18.148,94200.0
2014-03-28 10:10:00,32.17,32.2,32.1,32.2,100100.0,18.1424,18.1593,18.1029,18.1593,100100.0
2014-03-28 10:15:00,32.19,32.29,32.19,32.27,38000.0,18.1536,18.21,18.1536,18.1988,38000.0
2014-03-28 10:20:00,32.26,32.27,32.2,32.23,140900.0,18.1931,18.1988,18.1593,18.1762,140900.0
2014-03-28 10:25:00,32.23,32.23,32.13,32.17,96200.0,18.1762,18.1762,18.1198,18.1424,96200.0
2014-03-28 10:30:00,32.17,32.19,32.09,32.09,53700.0,18.1424,18.1536,18.0972,18.0972,53700.0
2014-03-28 10:35:00,32.09,32.11,32.06,32.1,96100.0,18.0972,18.1085,18.0803,18.1029,96100.0
2014-03-28 10:40:00,32.1,32.19,32.1,32.12,68300.0,18.1029,18.1536,18.1029,18.1142,68300.0
2014-03-28 10:45:00,32.13,32.14,32.1,32.12,31800.0,18.1198,18.1254,18.1029,18.1142,31800.0
2014-03-28 10:50:00,32.12,32.13,32.1,32.1,30000.0,18.1142,18.1198,18.1029,18.1029,30000.0
2014-03-28 10:55:00,32.11,32.14,32.09,32.14,59200.0,18.1085,18.1254,18.0972,18.1254,59200.0
2014-03-28 11:00:00,32.15,32.2,32.15,32.16,38100.0,18.1311,18.1593,18.1311,18.1367,38100.0
2014-03-28 11:05:00,32.15,32.24,32.15,32.2,52100.0,18.1311,18.1818,18.1311,18.1593,52100.0
2014-03-28 11:10:00,32.2,32.26,32.15,32.24,73000.0,18.1593,18.1931,18.1311,18.1818,73000.0
2014-03-28 11:15:00,32.24,32.25,32.17,32.18,56500.0,18.1818,18.1875,18.1424,18.148,56500.0
2014-03-28 11:20:00,32.18,32.18,32.13,32.16,18800.0,18.148,18.148,18.1198,18.1367,18800.0
2014-03-28 11:25:00,32.15,32.2,32.15,32.17,17700.0,18.1311,18.1593,18.1311,18.1424,17700.0
2014-03-28 11:30:00,32.17,32.18,32.15,32.16,69100.0,18.1424,18.148,18.1311,18.1367,69100.0
2014-03-28 11:35:00,32.15,32.19,32.15,32.15,15700.0,18.1311,18.1536,18.1311,18.1311,15700.0
2014-03-28 11:40:00,32.16,32.19,32.14,32.15,25400.0,18.1367,18.1536,18.1254,18.1311,25400.0
2014-03-28 11:45:00,32.14,32.16,32.11,32.15,18800.0,18.1254,18.1367,18.1085,18.1311,18800.0
2014-03-28 11:50:00,32.15,32.19,32.15,32.19,23800.0,18.1311,18.1536,18.1311,18.1536,23800.0
2014-03-28 11:55:00,32.19,32.21,32.16,32.21,20600.0,18.1536,18.1649,18.1367,18.1649,20600.0
2014-03-28 12:00:00,32.2,32.23,32.2,32.22,20400.0,18.1593,18.1762,18.1593,18.1706,20400.0
2014-03-28 12:05:00,32.22,32.25,32.19,32.23,18100.0,18.1706,18.1875,18.1536,18.1762,18100.0
2014-03-28 12:10:00,32.24,32.25,32.23,32.23,15600.0,18.1818,18.1875,18.1762,18.1762,15600.0
2014-03-28 12:15:00,32.23,32.25,32.21,32.25,14200.0,18.1762,18.1875,18.1649,18.1875,14200.0
2014-03-28 12:20:00,32.25,32.25,32.22,32.22,8300.0,18.1875,18.1875,18.1706,18.1706,8300.0
2014-03-28 12:25:00,32.23,32.26,32.23,32.23,23200.0,18.1762,18.1931,18.1762,18.1762,23200.0
2014-03-28 12:30:00,32.23,32.31,32.23,32.31,22800.0,18.1762,18.2213,18.1762,18.2213,22800.0
2014-03-28 12:35:00,32.32,32.32,32.27,32.28,24000.0,18.227,18.227,18.1988,18.2044,24000.0
2014-03-28 12:40:00,32.29,32.34,32.28,32.33,43700.0,18.21,18.2382,18.2044,18.2326,43700.0
2014-03-28 12:45:00,32.34,32.34,32.3,32.32,19500.0,18.2382,18.2382,18.2157,18.227,19500.0
2014-03-28 12:50:00,32.31,32.33,32.3,32.33,35100.0,18.2213,18.2326,18.2157,18.2326,35100.0
2014-03-28 12:55:00,32.32,32.33,32.31,32.32,32500.0,18.227,18.2326,18.2213,18.227,32500.0
2014-03-28 13:00:00,32.32,32.36,32.31,32.35,46800.0,18.227,18.2495,18.2213,18.2439,46800.0
2014-03-28 13:05:00,32.34,32.35,32.3,32.3,42600.0,18.2382,18.2439,18.2157,18.2157,42600.0
2014-03-28 13:10:00,32.3,32.31,32.28,32.29,29700.0,18.2157,18.2213,18.2044,18.21,29700.0
2014-03-28 13:15:00,32.29,32.29,32.26,32.26,21400.0,18.21,18.21,18.1931,18.1931,21400.0
2014-03-28 13:20:00,32.25,32.25,32.24,32.24,31200.0,18.1875,18.1875,18.1818,18.1818,31200.0
2014-03-28 13:25:00,32.24,32.28,32.23,32.27,140700.0,18.1818,18.2044,18.1762,18.1988,140700.0
2014-03-28 13:30:00,32.28,32.28,32.25,32.25,25700.0,18.2044,18.2044,18.1875,18.1875,25700.0
2014-03-28 13:35:00,32.24,32.27,32.23,32.25,85300.0,18.1818,18.1988,18.1762,18.1875,85300.0
2014-03-28 13:40:00,32.25,32.27,32.22,32.25,96200.0,18.1875,18.1988,18.1706,18.1875,96200.0
2014-03-28 13:45:00,32.25,32.26,32.22,32.23,105500.0,18.1875,18.1931,18.1706,18.1762,105500.0
2014-03-28 13:50:00,32.23,32.26,32.22,32.25,37100.0,18.1762,18.1931,18.1706,18.1875,37100.0
2014-03-28 13:55:00,32.25,32.26,32.23,32.24,60700.0,18.1875,18.1931,18.1762,18.1818,60700.0
2014-03-28 14:00:00,32.24,32.26,32.19,32.2,139200.0,18.1818,18.1931,18.1536,18.1593,139200.0
2014-03-28 14:05:00,32.2,32.2,32.16,32.16,26400.0,18.1593,18.1593,18.1367,18.1367,26400.0
2014-03-28 14:10:00,32.16,32.17,32.15,32.16,29900.0,18.1367,18.1424,18.1311,18.1367,29900.0
2014-03-28 14:15:00,32.16,32.17,32.12,32.16,90900.0,18.1367,18.1424,18.1142,18.1367,90900.0
2014-03-28 14:20:00,32.17,32.17,32.15,32.17,29900.0,18.1424,18.1424,18.1311,18.1424,29900.0
2014-03-28 14:25:00,32.16,32.18,32.13,32.18,39700.0,18.1367,18.148,18.1198,18.148,39700.0
2014-03-28 14:30:00,32.17,32.18,32.11,32.12,62000.0,18.1424,18.148,18.1085,18.1142,62000.0
2014-03-28 14:35:00,32.11,32.12,32.09,32.09,41400.0,18.1085,18.1142,18.0972,18.0972,41400.0
2014-03-28 14:40:00,32.09,32.1,32.07,32.08,46700.0,18.0972,18.1029,18.086,18.0916,46700.0
2014-03-28 14:45:00,32.07,32.09,32.04,32.09,70900.0,18.086,18.0972,18.069,18.0972,70900.0
2014-03-28 14:50:00,32.09,32.11,32.08,32.1,46600.0,18.0972,18.1085,18.0916,18.1029,46600.0
2014-03-28 14:55:00,32.09,32.12,32.09,32.1,37300.0,18.0972,18.1142,18.0972,18.1029,37300.0
2014-03-28 15:00:00,32.1,32.11,32.1,32.11,31300.0,18.1029,18.1085,18.1029,18.1085,31300.0
2014-03-28 15:05:00,32.11,32.11,32.09,32.11,53100.0,18.1085,18.1085,18.0972,18.1085,53100.0
2014-03-28 15:10:00,32.11,32.12,32.1,32.12,34100.0,18.1085,18.1142,18.1029,18.1142,34100.0
2014-03-28 15:15:00,32.11,32.12,32.1,32.12,53900.0,18.1085,18.1142,18.1029,18.1142,53900.0
2014-03-28 15:20:00,32.12,32.12,32.1,32.11,30200.0,18.1142,18.1142,18.1029,18.1085,30200.0
2014-03-28 15:25:00,32.11,32.11,32.1,32.11,24400.0,18.1085,18.1085,18.1029,18.1085,24400.0
2014-03-28 15:30:00,32.11,32.15,32.1,32.12,49900.0,18.1085,18.1311,18.1029,18.1142,49900.0
2014-03-28 15:35:00,32.12,32.13,32.1,32.1,31400.0,18.1142,18.1198,18.1029,18.1029,31400.0
2014-03-28 15:40:00,32.1,32.14,32.1,32.14,45000.0,18.1029,18.1254,18.1029,18.1254,45000.0
2014-03-28 15:45:00,32.14,32.15,32.08,32.11,127400.0,18.1254,18.1311,18.0916,18.1085,127400.0
2014-03-28 15:50:00,32.1,32.14,32.1,32.14,89600.0,18.1029,18.1254,18.1029,18.1254,89600.0
2014-03-28 15:55:00,32.14,32.15,32.12,32.14,106000.0,18.1254,18.1311,18.1142,18.1254,106000.0
2014-03-31 09:30:00,32.24,32.24,32.11,32.11,101200.0,18.1818,18.1818,18.1085,18.1085,101200.0
2014-03-31 09:35:00,32.11,32.14,32.1,32.12,36000.0,18.1085,18.1254,18.1029,18.1142,36000.0
2014-03-31 09:40:00,32.12,32.13,32.04,32.06,49500.0,18.1142,18.1198,18.069,18.0803,49500.0
2014-03-31 09:45:00,32.05,32.08,32.04,32.05,51200.0,18.0747,18.0916,18.069,18.0747,51200.0
2014-03-31 09:50:00,32.05,32.13,32.05,32.06,40400.0,18.0747,18.1198,18.0747,18.0803,40400.0
2014-03-31 09:55:00,32.06,32.08,32.04,32.07,61900.0,18.0803,18.0916,18.069,18.086,61900.0
2014-03-31 10:00:00,32.06,32.11,32.05,32.07,39300.0,18.0803,18.1085,18.0747,18.086,39300.0
2014-03-31 10:05:00,32.07,32.12,32.06,32.12,24900.0,18.086,18.1142,18.0803,18.1142,24900.0
2014-03-31 10:10:00,32.11,32.15,32.11,32.15,34600.0,18.1085,18.1311,18.1085,18.1311,34600.0
2014-03-31 10:15:00,32.14,32.19,32.14,32.19,26800.0,18.1254,18.1536,18.1254,18.1536,26800.0
2014-03-31 10:20:00,32.19,32.23,32.19,32.21,19000.0,18.1536,18.1762,18.1536,18.1649,19000.0
2014-03-31 10:25:00,32.21,32.22,32.16,32.19,22700.0,18.1649,18.1706,18.1367,18.1536,22700.0
2014-03-31 10:30:00,32.18,32.23,32.18,32.2,32200.0,18.148,18.1762,18.148,18.1593,32200.0
2014-03-31 10:35:00,32.2,32.23,32.18,32.23,43400.0,18.1593,18.1762,18.148,18.1762,43400.0
2014-03-31 10:40:00,32.23,32.32,32.22,32.3,51400.0,18.1762,18.227,18.1706,18.2157,51400.0
2014-03-31 10:45:00,32.31,32.37,32.29,32.36,61400.0,18.2213,18.2552,18.21,18.2495,61400.0
2014-03-31 10:50:00,32.37,32.39,32.35,32.39,50600.0,18.2552,18.2664,18.2439,18.2664,50600.0
2014-03-31 10:55:00,32.38,32.4,32.37,32.38,35800.0,18.2608,18.2721,18.2552,18.2608,35800.0
2014-03-31 11:00:00,32.39,32.41,32.37,32.39,42800.0,18.2664,18.2777,18.2552,18.2664,42800.0
2014-03-31 11:05:00,32.38,32.42,32.36,32.42,26600.0,18.2608,18.2833,18.2495,18.2833,26600.0
2014-03-31 11:10:00,32.42,32.45,32.41,32.44,28400.0,18.2833,18.3003,18.2777,18.2946,28400.0
2014-03-31 11:15:00,32.44,32.46,32.43,32.46,20000.0,18.2946,18.3059,18.289,18.3059,20000.0
2014-03-31 11:20:00,32.46,32.47,32.42,32.42,50400.0,18.3059,18.3115,18.2833,18.2833,50400.0
2014-03-31 11:25:00,32.41,32.45,32.4,32.43,30400.0,18.2777,18.3003,18.2721,18.289,30400.0
2014-03-31 11:30:00,32.43,32.45,32.41,32.42,36300.0,18.289,18.3003,18.2777,18.2833,36300.0
2014-03-31 11:35:00,32.42,32.47,32.42,32.46,34500.0,18.2833,18.3115,18.2833,18.3059,34500.0
2014-03-31 11:40:00,32.45,32.49,32.45,32.48,43900.0,18.3003,18.3228,18.3003,18.3172,43900.0
2014-03-31 11:45:00,32.48,32.52,32.48,32.5,22400.0,18.3172,18.3397,18.3172,18.3285,22400.0
2014-03-31 11:50:00,32.49,32.54,32.49,32.53,37800.0,18.3228,18.351,18.3228,18.3454,37800.0
2014-03-31 11:55:00,32.53,32.54,32.51,32.51,21300.0,18.3454,18.351,18.3341,18.3341,21300.0
2014-03-31 12:00:00,32.51,32.52,32.49,32.5,17900.0,18.3341,18.3397,18.3228,18.3285,17900.0
2014-03-31 12:05:00,32.49,32.53,32.49,32.53,35900.0,18.3228,18.3454,18.3228,18.3454,35900.0
2014-03-31 12:10:00,32.52,32.57,32.52,32.55,22500.0,18.3397,18.3679,18.3397,18.3567,22500.0
2014-03-31 12:15:00,32.55,32.59,32.54,32.57,45000.0,18.3567,18.3792,18.351,18.3679,45000.0
2014-03-31 12:20:00,32.57,32.58,32.54,32.56,19100.0,18.3679,18.3736,18.351,18.3623,19100.0
2014-03-31 12:25:00,32.55,32.56,32.51,32.54,31800.0,18.3567,18.3623,18.3341,18.351,31800.0
2014-03-31 12:30:00,32.54,32.56,32.52,32.52,23200.0,18.351,18.3623,18.3397,18.3397,23200.0
2014-03-31 12:35:00,32.52,32.55,32.52,32.52,21300.0,18.3397,18.3567,18.3397,18.3397,21300.0
2014-03-31 12:40:00,32.52,32.53,32.49,32.49,23500.0,18.3397,18.3454,18.3228,18.3228,23500.0
2014-03-31 12:45:00,32.5,32.52,32.49,32.51,15700.0,18.3285,18.3397,18.3228,18.3341,15700.0
2014-03-31 12:50:00,32.52,32.53,32.5,32.5,16900.0,18.3397,18.3454,18.3285,18.3285,16900.0
2014-03-31 12:55:00,32.5,32.51,32.48,32.48,19500.0,18.3285,18.3341,18.3172,18.3172,19500.0
2014-03-31 13:00:00,32.48,32.51,32.48,32.48,20700.0,18.3172,18.3341,18.3172,18.3172,20700.0
2014-03-31 13:05:00,32.48,32.49,32.48,32.49,14600.0,18.3172,18.3228,18.3172,18.3228,14600.0
2014-03-31 13:10:00,32.49,32.51,32.47,32.47,18000.0,18.3228,18.3341,18.3115,18.3115,18000.0
2014-03-31 13:15:00,32.47,32.48,32.47,32.48,26500.0,18.3115,18.3172,18.3115,18.3172,26500.0
2014-03-31 13:20:00,32.48,32.48,32.47,32.47,25000.0,18.3172,18.3172,18.3115,18.3115,25000.0
2014-03-31 13:25:00,32.47,32.51,32.47,32.5,27800.0,18.3115,18.3341,18.3115,18.3285,27800.0
2014-03-31 13:30:00,32.5,32.52,32.48,32.49,38600.0,18.3285,18.3397,18.3172,18.3228,38600.0
2014-03-31 13:35:00,32.48,32.49,32.48,32.48,23500.0,18.3172,18.3228,18.3172,18.3172,23500.0
2014-03-31 13:40:00,32.48,32.5,32.47,32.5,35300.0,18.3172,18.3285,18.3115,18.3285,35300.0
2014-03-31 13:45:00,32.5,32.5,32.48,32.49,20700.0,18.3285,18.3285,18.3172,18.3228,20700.0
2014-03-31 13:50:00,32.48,32.5,32.48,32.5,28400.0,18.3172,18.3285,18.3172,18.3285,28400.0
2014-03-31 13:55:00,32.49,32.51,32.48,32.5,13700.0,18.3228,18.3341,18.3172,18.3285,13700.0
2014-03-31 14:00:00,32.5,32.51,32.49,32.49,18300.0,18.3285,18.3341,18.3228,18.3228,18300.0
2014-03-31 14:05:00,32.49,32.5,32.48,32.49,25000.0,18.3228,18.3285,18.3172,18.3228,25000.0
2014-03-31 14:10:00,32.49,32.49,32.48,32.48,7300.0,18.3228,18.3228,18.3172,18.3172,7300.0
2014-03-31 14:15:00,32.48,32.51,32.48,32.49,41600.0,18.3172,18.3341,18.3172,18.3228,41600.0
2014-03-31 14:20:00,32.49,32.5,32.48,32.49,19200.0,18.3228,18.3285,18.3172,18.3228,19200.0
2014-03-31 14:25:00,32.48,32.49,32.48,32.48,13200.0,18.3172,18.3228,18.3172,18.3172,13200.0
2014-03-31 14:30:00,32.48,32.51,32.48,32.51,14100.0,18.3172,18.3341,18.3172,18.3341,14100.0
2014-03-31 14:35:00,32.5,32.5,32.48,32.48,17800.0,18.3285,18.3285,18.3172,18.3172,17800.0
2014-03-31 14:40:00,32.48,32.49,32.47,32.48,25500.0,18.3172,18.3228,18.3115,18.3172,25500.0
2014-03-31 14:45:00,32.49,32.49,32.48,32.48,9300.0,18.3228,18.3228,18.3172,18.3172,9300.0
2014-03-31 14:50:00,32.49,32.49,32.48,32.49,17100.0,18.3228,18.3228,18.3172,18.3228,17100.0
2014-03-31 14:55:00,32.48,32.52,32.48,32.51,21800.0,18.3172,18.3397,18.3172,18.3341,21800.0
2014-03-31 15:00:00,32.51,32.51,32.47,32.48,52700.0,18.3341,18.3341,18.3115,18.3172,52700.0
2014-03-31 15:05:00,32.48,32.48,32.47,32.47,55700.0,18.3172,18.3172,18.3115,18.3115,55700.0
2014-03-31 15:10:00,32.47,32.51,32.47,32.49,62900.0,18.3115,18.3341,18.3115,18.3228,62900.0
2014-03-31 15:15:00,32.49,32.5,32.48,32.48,20800.0,18.3228,18.3285,18.3172,18.3172,20800.0
2014-03-31 15:20:00,32.48,32.52,32.48,32.51,53700.0,18.3172,18.3397,18.3172,18.3341,53700.0
2014-03-31 15:25:00,32.51,32.52,32.49,32.49,92400.0,18.3341,18.3397,18.3228,18.3228,92400.0
2014-03-31 15:30:00,32.49,32.5,32.49,32.5,118900.0,18.3228,18.3285,18.3228,18.3285,118900.0
2014-03-31 15:35:00,32.5,32.5,32.48,32.48,105200.0,18.3285,18.3285,18.3172,18.3172,105200.0
2014-03-31 15:40:00,32.48,32.5,32.48,32.49,199800.0,18.3172,18.3285,18.3172,18.3228,199800.0
2014-03-31 15:45:00,32.49,32.5,32.48,32.49,131500.0,18.3228,18.3285,18.3172,18.3228,131500.0
2014-03-31 15:50:00,32.49,32.51,32.47,32.49,202300.0,18.3228,18.3341,18.3115,18.3228,202300.0
2014-03-31 15:55:00,32.49,32.5,32.48,32.5,302900.0,18.3228,18.3285,18.3172,18.3285,302900.0
2014-04-01 09:30:00,32.6,32.76,32.59,32.7,100300.0,18.3849,18.4751,18.3792,18.4413,100300.0
2014-04-01 09:35:00,32.68,32.75,32.67,32.72,49700.0,18.43,18.4695,18.4243,18.4525,49700.0
2014-04-01 09:40:00,32.71,32.72,32.64,32.67,30700.0,18.4469,18.4525,18.4074,18.4243,30700.0
2014-04-01 09:45:00,32.67,32.7,32.63,32.64,40600.0,18.4243,18.4413,18.4018,18.4074,40600.0
2014-04-01 09:50:00,32.64,32.69,32.64,32.68,39900.0,18.4074,18.4356,18.4074,18.43,39900.0
2014-04-01 09:55:00,32.68,32.68,32.62,32.66,21000.0,18.43,18.43,18.3961,18.4187,21000.0
2014-04-01 10:00:00,32.66,32.69,32.62,32.65,34500.0,18.4187,18.4356,18.3961,18.4131,34500.0
2014-04-01 10:05:00,32.65,32.7,32.64,32.64,28100.0,18.4131,18.4413,18.4074,18.4074,28100.0
2014-04-01 10:10:00,32.64,32.68,32.63,32.65,26300.0,18.4074,18.43,18.4018,18.4131,26300.0
2014-04-01 10:15:00,32.65,32.66,32.62,32.63,27700.0,18.4131,18.4187,18.3961,18.4018,27700.0
2014-04-01 10:20:00,32.62,32.62,32.55,32.55,27400.0,18.3961,18.3961,18.3567,18.3567,27400.0
2014-04-01 10:25:00,32.55,32.58,32.5,32.52,46200.0,18.3567,18.3736,18.3285,18.3397,46200.0
2014-04-01 10:30:00,32.52,32.59,32.51,32.55,35600.0,18.3397,18.3792,18.3341,18.3567,35600.0
2014-04-01 10:35:00,32.55,32.57,32.51,32.52,18400.0,18.3567,18.3679,18.3341,18.3397,18400.0
2014-04-01 10:40:00,32.52,32.53,32.5,32.53,54400.0,18.3397,18.3454,18.3285,18.3454,54400.0
2014-04-01 10:45:00,32.54,32.54,32.48,32.49,42900.0,18.351,18.351,18.3172,18.3228,42900.0
2014-04-01 10:50:00,32.48,32.49,32.45,32.46,125500.0,18.3172,18.3228,18.3003,18.3059,125500.0
2014-04-01 10:55:00,32.45,32.45,32.38,32.39,41500.0,18.3003,18.3003,18.2608,18.2664,41500.0
2014-04-01 11:00:00,32.38,32.48,32.38,32.48,74000.0,18.2608,18.3172,18.2608,18.3172,74000.0
2014-04-01 11:05:00,32.48,32.54,32.48,32.54,20800.0,18.3172,18.351,18.3172,18.351,20800.0
2014-04-01 11:10:00,32.53,32.53,32.5,32.51,27100.0,18.3454,18.3454,18.3285,18.3341,27100.0
2014-04-01 11:15:00,32.51,32.55,32.5,32.54,47100.0,18.3341,18.3567,18.3285,18.351,47100.0
2014-04-01 11:20:00,32.55,32.55,32.52,32.53,15200.0,18.3567,18.3567,18.3397,18.3454,15200.0
2014-04-01 11:25:00,32.52,32.54,32.51,32.54,29400.0,18.3397,18.351,18.3341,18.351,29400.0
2014-04-01 11:30:00,32.54,32.58,32.54,32.57,26600.0,18.351,18.3736,18.351,18.3679,26600.0
2014-04-01 11:35:00,32.57,32.57,32.56,32.57,8100.0,18.3679,18.3679,18.3623,18.3679,8100.0
2014-04-01 11:40:00,32.56,32.57,32.56,32.57,14900.0,18.3623,18.3679,18.3623,18.3679,14900.0
2014-04-01 11:45:00,32.57,32.57,32.54,32.55,35700.0,18.3679,18.3679,18.351,18.3567,35700.0
2014-04-01 11:50:00,32.55,32.59,32.55,32.59,28400.0,18.3567,18.3792,18.3567,18.3792,28400.0
2014-04-01 11:55:00,32.58,32.59,32.58,32.58,25700.0,18.3736,18.3792,18.3736,18.3736,25700.0
2014-04-01 12:00:00,32.58,32.59,32.55,32.59,19600.0,18.3736,18.3792,18.3567,18.3792,19600.0
2014-04-01 12:05:00,32.59,32.6,32.58,32.6,23500.0,18.3792,18.3849,18.3736,18.3849,23500.0
2014-04-01 12:10:00,32.6,32.62,32.59,32.62,31200.0,18.3849,18.3961,18.3792,18.3961,31200.0
2014-04-01 12:15:00,32.62,32.66,32.61,32.65,14300.0,18.3961,18.4187,18.3905,18.4131,14300.0
2014-04-01 12:20:00,32.66,32.69,32.65,32.69,25600.0,18.4187,18.4356,18.4131,18.4356,25600.0
2014-04-01 12:25:00,32.69,32.71,32.68,32.68,35000.0,18.4356,18.4469,18.43,18.43,35000.0
2014-04-01 12:30:00,32.69,32.69,32.65,32.66,20800.0,18.4356,18.4356,18.4131,18.4187,20800.0
2014-04-01 12:35:00,32.66,32.7,32.65,32.69,29200.0,18.4187,18.4413,18.4131,18.4356,29200.0
2014-04-01 12:40:00,32.69,32.69,32.68,32.69,9600.0,18.4356,18.4356,18.43,18.4356,9600.0
2014-04-01 12:45:00,32.69,32.69,32.68,32.69,7600.0,18.4356,18.4356,18.43,18.4356,7600.0
2014-04-01 12:50:00,32.69,32.73,32.68,32.73,35200.0,18.4356,18.4582,18.43,18.4582,35200.0
2014-04-01 12:55:00,32.73,32.73,32.71,32.71,31600.0,18.4582,18.4582,18.4469,18.4469,31600.0
2014-04-01 13:00:00,32.72,32.72,32.71,32.72,19600.0,18.4525,18.4525,18.4469,18.4525,19600.0
2014-04-01 13:05:00,32.72,32.72,32.71,32.72,18500.0,18.4525,18.4525,18.4469,18.4525,18500.0
2014-04-01 13:10:00,32.72,32.72,32.71,32.72,14000.0,18.4525,18.4525,18.4469,18.4525,14000.0
2014-04-01 13:15:00,32.72,32.72,32.71,32.72,12000.0,18.4525,18.4525,18.4469,18.4525,12000.0
2014-04-01 13:20:00,32.72,32.72,32.71,32.72,9900.0,18.4525,18.4525,18.4469,18.4525,9900.0
2014-04-01 13:25:00,32.72,32.72,32.7,32.71,44300.0,18.4525,18.4525,18.4413,18.4469,44300.0
2014-04-01 13:30:00,32.7,32.71,32.7,32.7,20900.0,18.4413,18.4469,18.4413,18.4413,20900.0
2014-04-01 13:35:00,32.7,32.71,32.69,32.7,27800.0,18.4413,18.4469,18.4356,18.4413,27800.0
2014-04-01 13:40:00,32.7,32.72,32.69,32.72,40500.0,18.4413,18.4525,18.4356,18.4525,40500.0
2014-04-01 13:45:00,32.71,32.72,32.69,32.69,47300.0,18.4469,18.4525,18.4356,18.4356,47300.0
2014-04-01 13:50:00,32.69,32.7,32.69,32.7,14800.0,18.4356,18.4413,18.4356,18.4413,14800.0
2014-04-01 13:55:00,32.7,32.7,32.69,32.69,24400.0,18.4413,18.4413,18.4356,18.4356,24400.0
2014-04-01 14:00:00,32.7,32.72,32.69,32.72,38700.0,18.4413,18.4525,18.4356,18.4525,38700.0
2014-04-01 14:05:00,32.72,32.77,32.72,32.77,48000.0,18.4525,18.4807,18.4525,18.4807,48000.0
2014-04-01 14:10:00,32.77,32.77,32.76,32.77,18500.0,18.4807,18.4807,18.4751,18.4807,18500.0
2014-04-01 14:15:00,32.77,32.77,32.76,32.77,10700.0,18.4807,18.4807,18.4751,18.4807,10700.0
2014-04-01 14:20:00,32.77,32.77,32.76,32.76,10900.0,18.4807,18.4807,18.4751,18.4751,10900.0
2014-04-01 14:25:00,32.77,32.77,32.76,32.77,12300.0,18.4807,18.4807,18.4751,18.4807,12300.0
2014-04-01 14:30:00,32.76,32.77,32.75,32.76,47100.0,18.4751,18.4807,18.4695,18.4751,47100.0
2014-04-01 14:35:00,32.76,32.76,32.75,32.75,14700.0,18.4751,18.4751,18.4695,18.4695,14700.0
2014-04-01 14:40:00,32.76,32.83,32.75,32.82,152900.0,18.4751,18.5146,18.4695,18.5089,152900.0
2014-04-01 14:45:00,32.83,32.84,32.82,32.84,34600.0,18.5146,18.5202,18.5089,18.5202,34600.0
2014-04-01 14:50:00,32.84,32.85,32.83,32.85,37500.0,18.5202,18.5258,18.5146,18.5258,37500.0
2014-04-01 14:55:00,32.85,32.88,32.84,32.87,82300.0,18.5258,18.5428,18.5202,18.5371,82300.0
2014-04-01 15:00:00,32.88,32.88,32.87,32.88,33500.0,18.5428,18.5428,18.5371,18.5428,33500.0
2014-04-01 15:05:00,32.88,32.88,32.87,32.87,117100.0,18.5428,18.5428,18.5371,18.5371,117100.0
2014-04-01 15:10:00,32.88,32.88,32.87,32.88,25600.0,18.5428,18.5428,18.5371,18.5428,25600.0
2014-04-01 15:15:00,32.87,32.88,32.86,32.86,228700.0,18.5371,18.5428,18.5315,18.5315,228700.0
2014-04-01 15:20:00,32.85,32.86,32.84,32.85,83100.0,18.5258,18.5315,18.5202,18.5258,83100.0
2014-04-01 15:25:00,32.85,32.86,32.82,32.82,152000.0,18.5258,18.5315,18.5089,18.5089,152000.0
2014-04-01 15:30:00,32.83,32.83,32.8,32.81,121000.0,18.5146,18.5146,18.4977,18.5033,121000.0
2014-04-01 15:35:00,32.82,32.82,32.79,32.82,122200.0,18.5089,18.5089,18.492,18.5089,122200.0
2014-04-01 15:40:00,32.82,32.82,32.81,32.82,70400.0,18.5089,18.5089,18.5033,18.5089,70400.0
2014-04-01 15:45:00,32.81,32.85,32.81,32.83,148400.0,18.5033,18.5258,18.5033,18.5146,148400.0
2014-04-01 15:50:00,32.83,32.86,32.82,32.86,140700.0,18.5146,18.5315,18.5089,18.5315,140700.0
2014-04-01 15:55:00,32.86,32.89,32.85,32.88,256900.0,18.5315,18.5484,18.5258,18.5428,256900.0
2014-04-02 09:30:00,32.83,32.83,32.75,32.76,83000.0,18.5146,18.5146,18.4695,18.4751,83000.0
2014-04-02 09:35:00,32.75,32.87,32.75,32.83,75300.0,18.4695,18.5371,18.4695,18.5146,75300.0
2014-04-02 09:40:00,32.83,32.84,32.75,32.76,20900.0,18.5146,18.5202,18.4695,18.4751,20900.0
2014-04-02 09:45:00,32.76,32.79,32.73,32.79,28000.0,18.4751,18.492,18.4582,18.492,28000.0
2014-04-02 09:50:00,32.79,32.81,32.74,32.77,23500.0,18.492,18.5033,18.4638,18.4807,23500.0
2014-04-02 09:55:00,32.77,32.77,32.71,32.72,31300.0,18.4807,18.4807,18.4469,18.4525,31300.0
2014-04-02 10:00:00,32.73,32.75,32.7,32.72,39000.0,18.4582,18.4695,18.4413,18.4525,39000.0
2014-04-02 10:05:00,32.71,32.74,32.69,32.7,41700.0,18.4469,18.4638,18.4356,18.4413,41700.0
2014-04-02 10:10:00,32.7,32.72,32.69,32.71,19000.0,18.4413,18.4525,18.4356,18.4469,19000.0
2014-04-02 10:15:00,32.72,32.74,32.67,32.74,37200.0,18.4525,18.4638,18.4243,18.4638,37200.0
2014-04-02 10:20:00,32.73,32.73,32.7,32.73,17600.0,18.4582,18.4582,18.4413,18.4582,17600.0
2014-04-02 10:25:00,32.72,32.78,32.72,32.78,26900.0,18.4525,18.4864,18.4525,18.4864,26900.0
2014-04-02 10:30:00,32.78,32.82,32.78,32.79,27600.0,18.4864,18.5089,18.4864,18.492,27600.0
2014-04-02 10:35:00,32.79,32.79,32.76,32.77,23400.0,18.492,18.492,18.4751,18.4807,23400.0
2014-04-02 10:40:00,32.77,32.79,32.76,32.78,28300.0,18.4807,18.492,18.4751,18.4864,28300.0
2014-04-02 10:45:00,32.77,32.78,32.75,32.76,12500.0,18.4807,18.4864,18.4695,18.4751,12500.0
2014-04-02 10:50:00,32.75,32.77,32.75,32.76,15000.0,18.4695,18.4807,18.4695,18.4751,15000.0
2014-04-02 10:55:00,32.76,32.77,32.74,32.76,15400.0,18.4751,18.4807,18.4638,18.4751,15400.0
2014-04-02 11:00:00,32.76,32.79,32.74,32.77,36500.0,18.4751,18.492,18.4638,18.4807,36500.0
2014-04-02 11:05:00,32.77,32.78,32.74,32.76,56500.0,18.4807,18.4864,18.4638,18.4751,56500.0
2014-04-02 11:10:00,32.77,32.78,32.74,32.75,34400.0,18.4807,18.4864,18.4638,18.4695,34400.0
2014-04-02 11:15:00,32.74,32.76,32.73,32.76,20100.0,18.4638,18.4751,18.4582,18.4751,20100.0
2014-04-02 11:20:00,32.75,32.78,32.74,32.77,93900.0,18.4695,18.4864,18.4638,18.4807,93900.0
2014-04-02 11:25:00,32.78,32.81,32.77,32.8,45700.0,18.4864,18.5033,18.4807,18.4977,45700.0
2014-04-02 11:30:00,32.8,32.81,32.78,32.79,37100.0,18.4977,18.5033,18.4864,18.492,37100.0
2014-04-02 11:35:00,32.79,32.8,32.77,32.79,55500.0,18.492,18.4977,18.4807,18.492,55500.0
2014-04-02 11:40:00,32.78,32.81,32.78,32.8,19800.0,18.4864,18.5033,18.4864,18.4977,19800.0
2014-04-02 11:45:00,32.8,32.8,32.78,32.79,20800.0,18.4977,18.4977,18.4864,18.492,20800.0
2014-04-02 11:50:00,32.78,32.84,32.78,32.84,32400.0,18.4864,18.5202,18.4864,18.5202,32400.0
2014-04-02 11:55:00,32.84,32.85,32.83,32.85,15400.0,18.5202,18.5258,18.5146,18.5258,15400.0
2014-04-02 12:00:00,32.84,32.86,32.79,32.84,95900.0,18.5202,18.5315,18.492,18.5202,95900.0
2014-04-02 12:05:00,32.84,32.85,32.82,32.83,34900.0,18.5202,18.5258,18.5089,18.5146,34900.0
2014-04-02 12:10:00,32.83,32.85,32.82,32.83,13400.0,18.5146,18.5258,18.5089,18.5146,13400.0
2014-04-02 12:15:00,32.84,32.85,32.82,32.82,30400.0,18.5202,18.5258,18.5089,18.5089,30400.0
2014-04-02 12:20:00,32.83,32.85,32.82,32.84,21100.0,18.5146,18.5258,18.5089,18.5202,21100.0
2014-04-02 12:25:00,32.83,32.84,32.82,32.84,29600.0,18.5146,18.5202,18.5089,18.5202,29600.0
2014-04-02 12:30:00,32.84,32.86,32.83,32.84,16500.0,18.5202,18.5315,18.5146,18.5202,16500.0
2014-04-02 12:35:00,32.84,32.87,32.84,32.87,21200.0,18.5202,18.5371,18.5202,18.5371,21200.0
2014-04-02 12:40:00,32.87,32.88,32.84,32.85,23000.0,18.5371,18.5428,18.5202,18.5258,23000.0
2014-04-02 12:45:00,32.85,32.86,32.84,32.84,13000.0,18.5258,18.5315,18.5202,18.5202,13000.0
2014-04-02 12:50:00,32.84,32.85,32.82,32.83,34100.0,18.5202,18.5258,18.5089,18.5146,34100.0
2014-04-02 12:55:00,32.83,32.83,32.8,32.82,18100.0,18.5146,18.5146,18.4977,18.5089,18100.0
2014-04-02 13:00:00,32.82,32.83,32.8,32.82,21000.0,18.5089,18.5146,18.4977,18.5089,21000.0
2014-04-02 13:05:00,32.82,32.82,32.78,32.79,49600.0,18.5089,18.5089,18.4864,18.492,49600.0
2014-04-02 13:10:00,32.79,32.82,32.78,32.82,24600.0,18.492,18.5089,18.4864,18.5089,24600.0
2014-04-02 13:15:00,32.82,32.84,32.8,32.81,22200.0,18.5089,18.5202,18.4977,18.5033,22200.0
2014-04-02 13:20:00,32.81,32.81,32.78,32.79,16100.0,18.5033,18.5033,18.4864,18.492,16100.0
2014-04-02 13:25:00,32.79,32.81,32.78,32.8,18400.0,18.492,18.5033,18.4864,18.4977,18400.0
2014-04-02 13:30:00,32.81,32.82,32.79,32.8,10300.0,18.5033,18.5089,18.492,18.4977,10300.0
2014-04-02 13:35:00,32.8,32.8,32.75,32.77,35400.0,18.4977,18.4977,18.4695,18.4807,35400.0
2014-04-02 13:40:00,32.77,32.81,32.76,32.8,32000.0,18.4807,18.5033,18.4751,18.4977,32000.0
2014-04-02 13:45:00,32.8,32.81,32.78,32.8,17600.0,18.4977,18.5033,18.4864,18.4977,17600.0
2014-04-02 13:50:00,32.8,32.83,32.8,32.82,20600.0,18.4977,18.5146,18.4977,18.5089,20600.0
2014-04-02 13:55:00,32.82,32.83,32.8,32.83,22400.0,18.5089,18.5146,18.4977,18.5146,22400.0
2014-04-02 14:00:00,32.83,32.84,32.81,32.83,21700.0,18.5146,18.5202,18.5033,18.5146,21700.0
2014-04-02 14:05:00,32.83,32.85,32.81,32.82,20300.0,18.5146,18.5258,18.5033,18.5089,20300.0
2014-04-02 14:10:00,32.82,32.82,32.81,32.82,7400.0,18.5089,18.5089,18.5033,18.5089,7400.0
2014-04-02 14:15:00,32.81,32.82,32.8,32.8,16000.0,18.5033,18.5089,18.4977,18.4977,16000.0
2014-04-02 14:20:00,32.81,32.81,32.78,32.8,19900.0,18.5033,18.5033,18.4864,18.4977,19900.0
2014-04-02 14:25:00,32.79,32.8,32.77,32.77,24400.0,18.492,18.4977,18.4807,18.4807,24400.0
2014-04-02 14:30:00,32.78,32.81,32.77,32.8,22500.0,18.4864,18.5033,18.4807,18.4977,22500.0
2014-04-02 14:35:00,32.8,32.82,32.79,32.79,13300.0,18.4977,18.5089,18.492,18.492,13300.0
2014-04-02 14:40:00,32.79,32.81,32.78,32.81,21500.0,18.492,18.5033,18.4864,18.5033,21500.0
2014-04-02 14:45:00,32.81,32.81,32.78,32.79,19500.0,18.5033,18.5033,18.4864,18.492,19500.0
2014-04-02 14:50:00,32.78,32.79,32.78,32.79,18200.0,18.4864,18.492,18.4864,18.492,18200.0
2014-04-02 14:55:00,32.78,32.82,32.78,32.82,24700.0,18.4864,18.5089,18.4864,18.5089,24700.0
2014-04-02 15:00:00,32.81,32.83,32.81,32.82,23300.0,18.5033,18.5146,18.5033,18.5089,23300.0
2014-04-02 15:05:00,32.81,32.82,32.8,32.8,10800.0,18.5033,18.5089,18.4977,18.4977,10800.0
2014-04-02 15:10:00,32.8,32.81,32.8,32.81,14800.0,18.4977,18.5033,18.4977,18.5033,14800.0
2014-04-02 15:15:00,32.81,32.81,32.8,32.81,16200.0,18.5033,18.5033,18.4977,18.5033,16200.0
2014-04-02 15:20:00,32.8,32.81,32.77,32.79,78500.0,18.4977,18.5033,18.4807,18.492,78500.0
2014-04-02 15:25:00,32.8,32.82,32.79,32.81,91000.0,18.4977,18.5089,18.492,18.5033,91000.0
2014-04-02 15:30:00,32.81,32.83,32.79,32.82,71000.0,18.5033,18.5146,18.492,18.5089,71000.0
2014-04-02 15:35:00,32.82,32.87,32.82,32.86,39600.0,18.5089,18.5371,18.5089,18.5315,39600.0
2014-04-02 15:40:00,32.86,32.89,32.85,32.89,39700.0,18.5315,18.5484,18.5258,18.5484,39700.0
2014-04-02 15:45:00,32.88,32.89,32.83,32.84,128700.0,18.5428,18.5484,18.5146,18.5202,128700.0
2014-04-02 15:50:00,32.84,32.87,32.83,32.87,64100.0,18.5202,18.5371,18.5146,18.5371,64100.0
2014-04-02 15:55:00,32.87,32.87,32.81,32.81,125800.0,18.5371,18.5371,18.5033,18.5033,125800.0
2014-04-03 09:30:00,32.94,32.99,32.86,32.95,88400.0,18.5766,18.6048,18.5315,18.5822,88400.0
2014-04-03 09:35:00,32.94,33.0,32.91,32.93,112000.0,18.5766,18.6104,18.5597,18.571,112000.0
2014-04-03 09:40:00,32.92,32.99,32.91,32.99,50600.0,18.5653,18.6048,18.5597,18.6048,50600.0
2014-04-03 09:45:00,32.99,33.0,32.94,32.96,53400.0,18.6048,18.6104,18.5766,18.5879,53400.0
2014-04-03 09:50:00,32.96,32.96,32.83,32.84,39200.0,18.5879,18.5879,18.5146,18.5202,39200.0
2014-04-03 09:55:00,32.84,32.85,32.83,32.84,24300.0,18.5202,18.5258,18.5146,18.5202,24300.0
2014-04-03 10:00:00,32.83,32.84,32.81,32.84,18000.0,18.5146,18.5202,18.5033,18.5202,18000.0
2014-04-03 10:05:00,32.84,32.84,32.8,32.82,29000.0,18.5202,18.5202,18.4977,18.5089,29000.0
2014-04-03 10:10:00,32.81,32.84,32.81,32.84,21400.0,18.5033,18.5202,18.5033,18.5202,21400.0
2014-04-03 10:15:00,32.84,32.86,32.83,32.86,45500.0,18.5202,18.5315,18.5146,18.5315,45500.0
2014-04-03 10:20:00,32.86,32.87,32.82,32.84,48300.0,18.5315,18.5371,18.5089,18.5202,48300.0
2014-04-03 10:25:00,32.84,32.85,32.82,32.84,39000.0,18.5202,18.5258,18.5089,18.5202,39000.0
2014-04-03 10:30:00,32.84,32.85,32.82,32.84,32800.0,18.5202,18.5258,18.5089,18.5202,32800.0
2014-04-03 10:35:00,32.85,32.85,32.82,32.83,23400.0,18.5258,18.5258,18.5089,18.5146,23400.0
2014-04-03 10:40:00,32.83,32.85,32.82,32.83,25900.0,18.5146,18.5258,18.5089,18.5146,25900.0
2014-04-03 10:45:00,32.82,32.83,32.8,32.81,29300.0,18.5089,18.5146,18.4977,18.5033,29300.0
2014-04-03 10:50:00,32.82,32.83,32.8,32.8,21500.0,18.5089,18.5146,18.4977,18.4977,21500.0
2014-04-03 10:55:00,32.8,32.83,32.8,32.81,17900.0,18.4977,18.5146,18.4977,18.5033,17900.0
2014-04-03 11:00:00,32.82,32.84,32.8,32.8,31500.0,18.5089,18.5202,18.4977,18.4977,31500.0
2014-04-03 11:05:00,32.81,32.84,32.79,32.82,31700.0,18.5033,18.5202,18.492,18.5089,31700.0
2014-04-03 11:10:00,32.82,32.84,32.82,32.84,25000.0,18.5089,18.5202,18.5089,18.5202,25000.0
2014-04-03 11:15:00,32.84,32.85,32.82,32.83,24600.0,18.5202,18.5258,18.5089,18.5146,24600.0
2014-04-03 11:20:00,32.82,32.83,32.81,32.81,24600.0,18.5089,18.5146,18.5033,18.5033,24600.0
2014-04-03 11:25:00,32.82,32.84,32.82,32.84,18000.0,18.5089,18.5202,18.5089,18.5202,18000.0
2014-04-03 11:30:00,32.84,32.85,32.82,32.83,27500.0,18.5202,18.5258,18.5089,18.5146,27500.0
2014-04-03 11:35:00,32.84,32.85,32.82,32.84,44900.0,18.5202,18.5258,18.5089,18.5202,44900.0
2014-04-03 11:40:00,32.84,32.86,32.83,32.86,27900.0,18.5202,18.5315,18.5146,18.5315,27900.0
2014-04-03 11:45:00,32.86,32.89,32.83,32.83,58200.0,18.5315,18.5484,18.5146,18.5146,58200.0
2014-04-03 11:50:00,32.84,32.85,32.8,32.81,20000.0,18.5202,18.5258,18.4977,18.5033,20000.0
2014-04-03 11:55:00,32.82,32.87,32.82,32.83,36100.0,18.5089,18.5371,18.5089,18.5146,36100.0
2014-04-03 12:00:00,32.83,32.83,32.8,32.82,27300.0,18.5146,18.5146,18.4977,18.5089,27300.0
2014-04-03 12:05:00,32.82,32.89,32.82,32.88,53900.0,18.5089,18.5484,18.5089,18.5428,53900.0
2014-04-03 12:10:00,32.89,32.95,32.89,32.95,15900.0,18.5484,18.5822,18.5484,18.5822,15900.0
2014-04-03 12:15:00,32.94,32.95,32.89,32.89,31600.0,18.5766,18.5822,18.5484,18.5484,31600.0
2014-04-03 12:20:00,32.9,32.92,32.89,32.92,9100.0,18.554,18.5653,18.5484,18.5653,9100.0
2014-04-03 12:25:00,32.91,32.95,32.91,32.95,13800.0,18.5597,18.5822,18.5597,18.5822,13800.0
2014-04-03 12:30:00,32.95,32.96,32.94,32.96,8400.0,18.5822,18.5879,18.5766,18.5879,8400.0
2014-04-03 12:35:00,32.95,32.96,32.93,32.94,22400.0,18.5822,18.5879,18.571,18.5766,22400.0
2014-04-03 12:40:00,32.93,32.96,32.93,32.96,9200.0,18.571,18.5879,18.571,18.5879,9200.0
2014-04-03 12:45:00,32.96,32.97,32.94,32.95,14900.0,18.5879,18.5935,18.5766,18.5822,14900.0
2014-04-03 12:50:00,32.94,32.96,32.94,32.95,11800.0,18.5766,18.5879,18.5766,18.5822,11800.0
2014-04-03 12:55:00,32.95,32.98,32.95,32.98,18200.0,18.5822,18.5992,18.5822,18.5992,18200.0
2014-04-03 13:00:00,32.97,32.98,32.96,32.97,19600.0,18.5935,18.5992,18.5879,18.5935,19600.0
2014-04-03 13:05:00,32.96,32.97,32.96,32.96,11000.0,18.5879,18.5935,18.5879,18.5879,11000.0
2014-04-03 13:10:00,32.97,32.98,32.94,32.98,32400.0,18.5935,18.5992,18.5766,18.5992,32400.0
2014-04-03 13:15:00,32.98,33.0,32.98,33.0,26900.0,18.5992,18.6104,18.5992,18.6104,26900.0
2014-04-03 13:20:00,32.99,33.0,32.99,33.0,13800.0,18.6048,18.6104,18.6048,18.6104,13800.0
2014-04-03 13:25:00,33.0,33.01,32.98,33.01,52900.0,18.6104,18.6161,18.5992,18.6161,52900.0
2014-04-03 13:30:00,33.0,33.01,32.98,32.99,30500.0,18.6104,18.6161,18.5992,18.6048,30500.0
2014-04-03 13:35:00,32.99,32.99,32.96,32.96,15500.0,18.6048,18.6048,18.5879,18.5879,15500.0
2014-04-03 13:40:00,32.97,32.98,32.96,32.98,10100.0,18.5935,18.5992,18.5879,18.5992,10100.0
2014-04-03 13:45:00,32.98,33.0,32.98,32.99,40300.0,18.5992,18.6104,18.5992,18.6048,40300.0
2014-04-03 13:50:00,32.99,32.99,32.98,32.99,10000.0,18.6048,18.6048,18.5992,18.6048,10000.0
2014-04-03 13:55:00,32.98,32.99,32.96,32.98,23000.0,18.5992,18.6048,18.5879,18.5992,23000.0
2014-04-03 14:00:00,32.99,32.99,32.96,32.99,29000.0,18.6048,18.6048,18.5879,18.6048,29000.0
2014-04-03 14:05:00,32.99,32.99,32.97,32.98,27000.0,18.6048,18.6048,18.5935,18.5992,27000.0
2014-04-03 14:10:00,32.98,32.98,32.97,32.98,10900.0,18.5992,18.5992,18.5935,18.5992,10900.0
2014-04-03 14:15:00,32.98,32.99,32.97,32.99,14700.0,18.5992,18.6048,18.5935,18.6048,14700.0
2014-04-03 14:20:00,32.98,32.99,32.97,32.97,29800.0,18.5992,18.6048,18.5935,18.5935,29800.0
2014-04-03 14:25:00,32.98,32.98,32.95,32.95,29300.0,18.5992,18.5992,18.5822,18.5822,29300.0
2014-04-03 14:30:00,32.95,32.96,32.94,32.96,20200.0,18.5822,18.5879,18.5766,18.5879,20200.0
2014-04-03 14:35:00,32.96,32.96,32.92,32.92,11800.0,18.5879,18.5879,18.5653,18.5653,11800.0
2014-04-03 14:40:00,32.93,32.96,32.92,32.95,49100.0,18.571,18.5879,18.5653,18.5822,49100.0
2014-04-03 14:45:00,32.95,32.96,32.94,32.95,20000.0,18.5822,18.5879,18.5766,18.5822,20000.0
2014-04-03 14:50:00,32.94,32.95,32.93,32.93,16500.0,18.5766,18.5822,18.571,18.571,16500.0
2014-04-03 14:55:00,32.94,32.94,32.91,32.92,50300.0,18.5766,18.5766,18.5597,18.5653,50300.0
2014-04-03 15:00:00,32.92,32.94,32.92,32.94,49300.0,18.5653,18.5766,18.5653,18.5766,49300.0
2014-04-03 15:05:00,32.94,32.94,32.92,32.93,32200.0,18.5766,18.5766,18.5653,18.571,32200.0
2014-04-03 15:10:00,32.93,32.93,32.9,32.9,40500.0,18.571,18.571,18.554,18.554,40500.0
2014-04-03 15:15:00,32.91,32.91,32.89,32.89,33000.0,18.5597,18.5597,18.5484,18.5484,33000.0
2014-04-03 15:20:00,32.9,32.9,32.89,32.89,36800.0,18.554,18.554,18.5484,18.5484,36800.0
2014-04-03 15:25:00,32.9,32.93,32.89,32.93,54000.0,18.554,18.571,18.5484,18.571,54000.0
2014-04-03 15:30:00,32.92,32.93,32.91,32.91,43400.0,18.5653,18.571,18.5597,18.5597,43400.0
2014-04-03 15:35:00,32.92,32.94,32.91,32.94,31500.0,18.5653,18.5766,18.5597,18.5766,31500.0
2014-04-03 15:40:00,32.94,32.94,32.92,32.92,41300.0,18.5766,18.5766,18.5653,18.5653,41300.0
2014-04-03 15:45:00,32.93,32.96,32.93,32.96,80700.0,18.571,18.5879,18.571,18.5879,80700.0
2014-04-03 15:50:00,32.96,32.97,32.95,32.97,110500.0,18.5879,18.5935,18.5822,18.5935,110500.0
2014-04-03 15:55:00,32.97,32.97,32.94,32.95,174100.0,18.5935,18.5935,18.5766,18.5822,174100.0
2014-04-04 09:30:00,33.11,33.13,32.9,32.91,83400.0,18.6725,18.6838,18.554,18.5597,83400.0
2014-04-04 09:35:00,32.91,33.09,32.91,33.09,53100.0,18.5597,18.6612,18.5597,18.6612,53100.0
2014-04-04 09:40:00,33.06,33.09,33.02,33.06,47300.0,18.6443,18.6612,18.6217,18.6443,47300.0
2014-04-04 09:45:00,33.06,33.11,33.06,33.08,76100.0,18.6443,18.6725,18.6443,18.6556,76100.0
2014-04-04 09:50:00,33.07,33.11,33.05,33.09,124700.0,18.6499,18.6725,18.6386,18.6612,124700.0
2014-04-04 09:55:00,33.08,33.18,33.08,33.15,68700.0,18.6556,18.712,18.6556,18.695,68700.0
2014-04-04 10:00:00,33.15,33.19,33.11,33.13,109700.0,18.695,18.7176,18.6725,18.6838,109700.0
2014-04-04 10:05:00,33.13,33.16,33.13,33.16,73800.0,18.6838,18.7007,18.6838,18.7007,73800.0
2014-04-04 10:10:00,33.17,33.25,33.17,33.22,47100.0,18.7063,18.7514,18.7063,18.7345,47100.0
2014-04-04 10:15:00,33.23,33.3,33.22,33.26,99100.0,18.7402,18.7796,18.7345,18.7571,99100.0
2014-04-04 10:20:00,33.27,33.3,33.24,33.3,57400.0,18.7627,18.7796,18.7458,18.7796,57400.0
2014-04-04 10:25:00,33.29,33.36,33.27,33.36,79000.0,18.774,18.8135,18.7627,18.8135,79000.0
2014-04-04 10:30:00,33.36,33.39,33.33,33.39,92900.0,18.8135,18.8304,18.7965,18.8304,92900.0
2014-04-04 10:35:00,33.39,33.4,33.32,33.37,62000.0,18.8304,18.836,18.7909,18.8191,62000.0
2014-04-04 10:40:00,33.37,33.38,33.33,33.34,157000.0,18.8191,18.8247,18.7965,18.8022,157000.0
2014-04-04 10:45:00,33.34,33.37,33.32,33.36,48400.0,18.8022,18.8191,18.7909,18.8135,48400.0
2014-04-04 10:50:00,33.37,33.4,33.34,33.39,103400.0,18.8191,18.836,18.8022,18.8304,103400.0
2014-04-04 10:55:00,33.39,33.41,33.39,33.41,32000.0,18.8304,18.8417,18.8304,18.8417,32000.0
2014-04-04 11:00:00,33.4,33.4,33.34,33.38,43000.0,18.836,18.836,18.8022,18.8247,43000.0
2014-04-04 11:05:00,33.38,33.38,33.3,33.32,87000.0,18.8247,18.8247,18.7796,18.7909,87000.0
2014-04-04 11:10:00,33.33,33.37,33.32,33.33,48400.0,18.7965,18.8191,18.7909,18.7965,48400.0
2014-04-04 11:15:00,33.33,33.37,33.32,33.37,25100.0,18.7965,18.8191,18.7909,18.8191,25100.0
2014-04-04 11:20:00,33.36,33.39,33.35,33.36,43000.0,18.8135,18.8304,18.8078,18.8135,43000.0
2014-04-04 11:25:00,33.36,33.36,33.3,33.31,55200.0,18.8135,18.8135,18.7796,18.7853,55200.0
2014-04-04 11:30:00,33.31,33.34,33.3,33.33,51200.0,18.7853,18.8022,18.7796,18.7965,51200.0
2014-04-04 11:35:00,33.32,33.33,33.28,33.3,31900.0,18.7909,18.7965,18.7683,18.7796,31900.0
2014-04-04 11:40:00,33.3,33.33,33.29,33.32,34600.0,18.7796,18.7965,18.774,18.7909,34600.0
2014-04-04 11:45:00,33.31,33.31,33.21,33.24,49700.0,18.7853,18.7853,18.7289,18.7458,49700.0
2014-04-04 11:50:00,33.23,33.24,33.2,33.24,43300.0,18.7402,18.7458,18.7232,18.7458,43300.0
2014-04-04 11:55:00,33.23,33.29,33.23,33.29,29400.0,18.7402,18.774,18.7402,18.774,29400.0
2014-04-04 12:00:00,33.28,33.29,33.23,33.23,33600.0,18.7683,18.774,18.7402,18.7402,33600.0
2014-04-04 12:05:00,33.23,33.25,33.2,33.23,23800.0,18.7402,18.7514,18.7232,18.7402,23800.0
2014-04-04 12:10:00,33.23,33.24,33.14,33.2,82800.0,18.7402,18.7458,18.6894,18.7232,82800.0
2014-04-04 12:15:00,33.21,33.23,33.17,33.17,35300.0,18.7289,18.7402,18.7063,18.7063,35300.0
2014-04-04 12:20:00,33.16,33.19,33.15,33.19,31800.0,18.7007,18.7176,18.695,18.7176,31800.0
2014-04-04 12:25:00,33.19,33.19,33.15,33.16,29700.0,18.7176,18.7176,18.695,18.7007,29700.0
2014-04-04 12:30:00,33.17,33.19,33.16,33.18,26600.0,18.7063,18.7176,18.7007,18.712,26600.0
2014-04-04 12:35:00,33.18,33.2,33.17,33.2,18200.0,18.712,18.7232,18.7063,18.7232,18200.0
2014-04-04 12:40:00,33.2,33.22,33.18,33.18,41100.0,18.7232,18.7345,18.712,18.712,41100.0
2014-04-04 12:45:00,33.19,33.19,33.17,33.18,20800.0,18.7176,18.7176,18.7063,18.712,20800.0
2014-04-04 12:50:00,33.18,33.18,33.15,33.16,17500.0,18.712,18.712,18.695,18.7007,17500.0
2014-04-04 12:55:00,33.16,33.17,33.14,33.14,21000.0,18.7007,18.7063,18.6894,18.6894,21000.0
2014-04-04 13:00:00,33.16,33.17,33.13,33.15,31100.0,18.7007,18.7063,18.6838,18.695,31100.0
2014-04-04 13:05:00,33.15,33.17,33.13,33.16,18900.0,18.695,18.7063,18.6838,18.7007,18900.0
2014-04-04 13:10:00,33.17,33.18,33.15,33.15,35400.0,18.7063,18.712,18.695,18.695,35400.0
2014-04-04 13:15:00,33.16,33.21,33.16,33.19,71600.0,18.7007,18.7289,18.7007,18.7176,71600.0
2014-04-04 13:20:00,33.19,33.2,33.16,33.16,16600.0,18.7176,18.7232,18.7007,18.7007,16600.0
2014-04-04 13:25:00,33.18,33.19,33.16,33.16,9900.0,18.712,18.7176,18.7007,18.7007,9900.0
2014-04-04 13:30:00,33.17,33.18,33.15,33.17,14300.0,18.7063,18.712,18.695,18.7063,14300.0
2014-04-04 13:35:00,33.18,33.2,33.16,33.16,25900.0,18.712,18.7232,18.7007,18.7007,25900.0
2014-04-04 13:40:00,33.16,33.19,33.15,33.19,32300.0,18.7007,18.7176,18.695,18.7176,32300.0
2014-04-04 13:45:00,33.19,33.19,33.16,33.18,13600.0,18.7176,18.7176,18.7007,18.712,13600.0
2014-04-04 13:50:00,33.18,33.2,33.17,33.18,28500.0,18.712,18.7232,18.7063,18.712,28500.0
2014-04-04 13:55:00,33.18,33.19,33.14,33.18,20600.0,18.712,18.7176,18.6894,18.712,20600.0
2014-04-04 14:00:00,33.17,33.21,33.16,33.17,55000.0,18.7063,18.7289,18.7007,18.7063,55000.0
2014-04-04 14:05:00,33.18,33.2,33.13,33.13,30700.0,18.712,18.7232,18.6838,18.6838,30700.0
2014-04-04 14:10:00,33.13,33.17,33.13,33.15,19500.0,18.6838,18.7063,18.6838,18.695,19500.0
2014-04-04 14:15:00,33.15,33.17,33.13,33.15,32900.0,18.695,18.7063,18.6838,18.695,32900.0
2014-04-04 14:20:00,33.16,33.16,33.11,33.14,26700.0,18.7007,18.7007,18.6725,18.6894,26700.0
2014-04-04 14:25:00,33.14,33.15,33.1,33.1,25600.0,18.6894,18.695,18.6668,18.6668,25600.0
2014-04-04 14:30:00,33.11,33.13,33.09,33.09,25800.0,18.6725,18.6838,18.6612,18.6612,25800.0
2014-04-04 14:35:00,33.09,33.09,33.05,33.05,35300.0,18.6612,18.6612,18.6386,18.6386,35300.0
2014-04-04 14:40:00,33.05,33.07,33.05,33.06,17600.0,18.6386,18.6499,18.6386,18.6443,17600.0
2014-04-04 14:45:00,33.06,33.09,33.02,33.07,87600.0,18.6443,18.6612,18.6217,18.6499,87600.0
2014-04-04 14:50:00,33.07,33.11,33.03,33.05,44400.0,18.6499,18.6725,18.6274,18.6386,44400.0
2014-04-04 14:55:00,33.05,33.09,33.04,33.08,44700.0,18.6386,18.6612,18.633,18.6556,44700.0
2014-04-04 15:00:00,33.07,33.07,33.05,33.05,18200.0,18.6499,18.6499,18.6386,18.6386,18200.0
2014-04-04 15:05:00,33.04,33.05,33.02,33.04,43900.0,18.633,18.6386,18.6217,18.633,43900.0
2014-04-04 15:10:00,33.04,33.06,33.02,33.05,13600.0,18.633,18.6443,18.6217,18.6386,13600.0
2014-04-04 15:15:00,33.06,33.08,33.03,33.05,72500.0,18.6443,18.6556,18.6274,18.6386,72500.0
2014-04-04 15:20:00,33.06,33.09,33.05,33.09,53500.0,18.6443,18.6612,18.6386,18.6612,53500.0
2014-04-04 15:25:00,33.09,33.1,33.06,33.07,35700.0,18.6612,18.6668,18.6443,18.6499,35700.0
2014-04-04 15:30:00,33.07,33.07,33.04,33.05,28800.0,18.6499,18.6499,18.633,18.6386,28800.0
2014-04-04 15:35:00,33.05,33.09,33.04,33.05,31500.0,18.6386,18.6612,18.633,18.6386,31500.0
2014-04-04 15:40:00,33.05,33.07,33.03,33.04,52400.0,18.6386,18.6499,18.6274,18.633,52400.0
2014-04-04 15:45:00,33.03,33.06,33.01,33.05,64400.0,18.6274,18.6443,18.6161,18.6386,64400.0
2014-04-04 15:50:00,33.06,33.06,33.02,33.05,109700.0,18.6443,18.6443,18.6217,18.6386,109700.0
2014-04-04 15:55:00,33.05,33.05,33.02,33.02,151500.0,18.6386,18.6386,18.6217,18.6217,151500.0
2014-04-07 09:30:00,32.98,33.0,32.89,32.91,87000.0,18.5992,18.6104,18.5484,18.5597,87000.0
2014-04-07 09:35:00,32.9,32.93,32.82,32.82,45400.0,18.554,18.571,18.5089,18.5089,45400.0
2014-04-07 09:40:00,32.83,32.88,32.81,32.81,59700.0,18.5146,18.5428,18.5033,18.5033,59700.0
2014-04-07 09:45:00,32.81,32.89,32.79,32.84,67700.0,18.5033,18.5484,18.492,18.5202,67700.0
2014-04-07 09:50:00,32.86,32.87,32.81,32.85,25800.0,18.5315,18.5371,18.5033,18.5258,25800.0
2014-04-07 09:55:00,32.84,32.88,32.81,32.84,30200.0,18.5202,18.5428,18.5033,18.5202,30200.0
2014-04-07 10:00:00,32.84,32.88,32.82,32.83,44300.0,18.5202,18.5428,18.5089,18.5146,44300.0
2014-04-07 10:05:00,32.84,32.86,32.82,32.84,49400.0,18.5202,18.5315,18.5089,18.5202,49400.0
2014-04-07 10:10:00,32.85,32.85,32.78,32.78,45200.0,18.5258,18.5258,18.4864,18.4864,45200.0
2014-04-07 10:15:00,32.78,32.8,32.75,32.76,26800.0,18.4864,18.4977,18.4695,18.4751,26800.0
2014-04-07 10:20:00,32.76,32.78,32.73,32.74,42800.0,18.4751,18.4864,18.4582,18.4638,42800.0
2014-04-07 10:25:00,32.74,32.76,32.7,32.73,54900.0,18.4638,18.4751,18.4413,18.4582,54900.0
2014-04-07 10:30:00,32.73,32.8,32.72,32.79,47100.0,18.4582,18.4977,18.4525,18.492,47100.0
2014-04-07 10:35:00,32.79,32.85,32.79,32.82,40500.0,18.492,18.5258,18.492,18.5089,40500.0
2014-04-07 10:40:00,32.82,32.83,32.8,32.81,21800.0,18.5089,18.5146,18.4977,18.5033,21800.0
2014-04-07 10:45:00,32.82,32.82,32.78,32.8,23000.0,18.5089,18.5089,18.4864,18.4977,23000.0
2014-04-07 10:50:00,32.8,32.82,32.78,32.8,37300.0,18.4977,18.5089,18.4864,18.4977,37300.0
2014-04-07 10:55:00,32.8,32.8,32.75,32.77,62800.0,18.4977,18.4977,18.4695,18.4807,62800.0
2014-04-07 11:00:00,32.77,32.79,32.73,32.78,86500.0,18.4807,18.492,18.4582,18.4864,86500.0
2014-04-07 11:05:00,32.79,32.8,32.75,32.76,26200.0,18.492,18.4977,18.4695,18.4751,26200.0
2014-04-07 11:10:00,32.76,32.77,32.72,32.72,17100.0,18.4751,18.4807,18.4525,18.4525,17100.0
2014-04-07 11:15:00,32.72,32.74,32.66,32.68,39000.0,18.4525,18.4638,18.4187,18.43,39000.0
2014-04-07 11:20:00,32.67,32.7,32.65,32.65,29700.0,18.4243,18.4413,18.4131,18.4131,29700.0
2014-04-07 11:25:00,32.64,32.66,32.62,32.66,23400.0,18.4074,18.4187,18.3961,18.4187,23400.0
2014-04-07 11:30:00,32.65,32.68,32.63,32.65,16800.0,18.4131,18.43,18.4018,18.4131,16800.0
2014-04-07 11:35:00,32.65,32.66,32.63,32.65,12000.0,18.4131,18.4187,18.4018,18.4131,12000.0
2014-04-07 11:40:00,32.65,32.65,32.6,32.61,36500.0,18.4131,18.4131,18.3849,18.3905,36500.0
2014-04-07 11:45:00,32.61,32.62,32.6,32.61,17700.0,18.3905,18.3961,18.3849,18.3905,17700.0
2014-04-07 11:50:00,32.61,32.62,32.58,32.59,27100.0,18.3905,18.3961,18.3736,18.3792,27100.0
2014-04-07 11:55:00,32.59,32.59,32.55,32.58,25200.0,18.3792,18.3792,18.3567,18.3736,25200.0
2014-04-07 12:00:00,32.58,32.6,32.56,32.6,25900.0,18.3736,18.3849,18.3623,18.3849,25900.0
2014-04-07 12:05:00,32.59,32.62,32.59,32.6,25500.0,18.3792,18.3961,18.3792,18.3849,25500.0
2014-04-07 12:10:00,32.6,32.61,32.57,32.58,21700.0,18.3849,18.3905,18.3679,18.3736,21700.0
2014-04-07 12:15:00,32.58,32.59,32.5,32.5,102800.0,18.3736,18.3792,18.3285,18.3285,102800.0
2014-04-07 12:20:00,32.51,32.51,32.45,32.45,141100.0,18.3341,18.3341,18.3003,18.3003,141100.0
2014-04-07 12:25:00,32.45,32.46,32.36,32.38,98800.0,18.3003,18.3059,18.2495,18.2608,98800.0
2014-04-07 12:30:00,32.38,32.38,32.34,32.35,92200.0,18.2608,18.2608,18.2382,18.2439,92200.0
2014-04-07 12:35:00,32.36,32.36,32.33,32.36,58300.0,18.2495,18.2495,18.2326,18.2495,58300.0
2014-04-07 12:40:00,32.36,32.39,32.35,32.39,56400.0,18.2495,18.2664,18.2439,18.2664,56400.0
2014-04-07 12:45:00,32.39,32.4,32.39,32.4,26500.0,18.2664,18.2721,18.2664,18.2721,26500.0
2014-04-07 12:50:00,32.4,32.43,32.37,32.38,34500.0,18.2721,18.289,18.2552,18.2608,34500.0
2014-04-07 12:55:00,32.38,32.47,32.38,32.45,51800.0,18.2608,18.3115,18.2608,18.3003,51800.0
2014-04-07 13:00:00,32.45,32.45,32.41,32.44,21900.0,18.3003,18.3003,18.2777,18.2946,21900.0
2014-04-07 13:05:00,32.44,32.44,32.38,32.39,26700.0,18.2946,18.2946,18.2608,18.2664,26700.0
2014-04-07 13:10:00,32.4,32.41,32.39,32.4,31600.0,18.2721,18.2777,18.2664,18.2721,31600.0
2014-04-07 13:15:00,32.4,32.4,32.38,32.39,27500.0,18.2721,18.2721,18.2608,18.2664,27500.0
2014-04-07 13:20:00,32.4,32.4,32.38,32.39,43400.0,18.2721,18.2721,18.2608,18.2664,43400.0
2014-04-07 13:25:00,32.38,32.39,32.37,32.39,15200.0,18.2608,18.2664,18.2552,18.2664,15200.0
2014-04-07 13:30:00,32.39,32.4,32.36,32.37,28200.0,18.2664,18.2721,18.2495,18.2552,28200.0
2014-04-07 13:35:00,32.37,32.38,32.36,32.37,27000.0,18.2552,18.2608,18.2495,18.2552,27000.0
2014-04-07 13:40:00,32.37,32.37,32.34,32.34,58100.0,18.2552,18.2552,18.2382,18.2382,58100.0
2014-04-07 13:45:00,32.34,32.35,32.32,32.34,41000.0,18.2382,18.2439,18.227,18.2382,41000.0
2014-04-07 13:50:00,32.34,32.35,32.3,32.31,30700.0,18.2382,18.2439,18.2157,18.2213,30700.0
2014-04-07 13:55:00,32.3,32.31,32.27,32.29,27000.0,18.2157,18.2213,18.1988,18.21,27000.0
2014-04-07 14:00:00,32.29,32.3,32.27,32.27,39200.0,18.21,18.2157,18.1988,18.1988,39200.0
2014-04-07 14:05:00,32.27,32.28,32.25,32.27,55900.0,18.1988,18.2044,18.1875,18.1988,55900.0
2014-04-07 14:10:00,32.27,32.31,32.27,32.29,45200.0,18.1988,18.2213,18.1988,18.21,45200.0
2014-04-07 14:15:00,32.28,32.28,32.26,32.27,24500.0,18.2044,18.2044,18.1931,18.1988,24500.0
2014-04-07 14:20:00,32.27,32.27,32.26,32.26,21700.0,18.1988,18.1988,18.1931,18.1931,21700.0
2014-04-07 14:25:00,32.26,32.27,32.22,32.22,104700.0,18.1931,18.1988,18.1706,18.1706,104700.0
2014-04-07 14:30:00,32.22,32.25,32.22,32.24,33000.0,18.1706,18.1875,18.1706,18.1818,33000.0
2014-04-07 14:35:00,32.24,32.26,32.24,32.26,36900.0,18.1818,18.1931,18.1818,18.1931,36900.0
2014-04-07 14:40:00,32.26,32.26,32.23,32.25,78000.0,18.1931,18.1931,18.1762,18.1875,78000.0
2014-04-07 14:45:00,32.25,32.26,32.23,32.25,58700.0,18.1875,18.1931,18.1762,18.1875,58700.0
2014-04-07 14:50:00,32.25,32.25,32.24,32.25,78400.0,18.1875,18.1875,18.1818,18.1875,78400.0
2014-04-07 14:55:00,32.25,32.25,32.24,32.25,41200.0,18.1875,18.1875,18.1818,18.1875,41200.0
2014-04-07 15:00:00,32.25,32.25,32.24,32.25,30800.0,18.1875,18.1875,18.1818,18.1875,30800.0
2014-04-07 15:05:00,32.24,32.24,32.21,32.22,118400.0,18.1818,18.1818,18.1649,18.1706,118400.0
2014-04-07 15:10:00,32.22,32.22,32.21,32.22,62200.0,18.1706,18.1706,18.1649,18.1706,62200.0
2014-04-07 15:15:00,32.22,32.22,32.21,32.22,57700.0,18.1706,18.1706,18.1649,18.1706,57700.0
2014-04-07 15:20:00,32.21,32.22,32.21,32.21,39300.0,18.1649,18.1706,18.1649,18.1649,39300.0
2014-04-07 15:25:00,32.22,32.22,32.21,32.22,67100.0,18.1706,18.1706,18.1649,18.1706,67100.0
2014-04-07 15:30:00,32.22,32.22,32.21,32.21,72300.0,18.1706,18.1706,18.1649,18.1649,72300.0
2014-04-07 15:35:00,32.22,32.27,32.21,32.26,142700.0,18.1706,18.1988,18.1649,18.1931,142700.0
2014-04-07 15:40:00,32.26,32.29,32.24,32.27,180100.0,18.1931,18.21,18.1818,18.1988,180100.0
2014-04-07 15:45:00,32.27,32.27,32.25,32.26,120600.0,18.1988,18.1988,18.1875,18.1931,120600.0
2014-04-07 15:50:00,32.26,32.26,32.23,32.23,173900.0,18.1931,18.1931,18.1762,18.1762,173900.0
2014-04-07 15:55:00,32.23,32.25,32.21,32.23,250900.0,18.1762,18.1875,18.1649,18.1762,250900.0
2014-04-08 09:30:00,32.32,32.34,32.24,32.34,80200.0,18.227,18.2382,18.1818,18.2382,80200.0
2014-04-08 09:35:00,32.34,32.46,32.32,32.33,64700.0,18.2382,18.3059,18.227,18.2326,64700.0
2014-04-08 09:40:00,32.34,32.4,32.32,32.37,28000.0,18.2382,18.2721,18.227,18.2552,28000.0
2014-04-08 09:45:00,32.36,32.43,32.35,32.4,29400.0,18.2495,18.289,18.2439,18.2721,29400.0
2014-04-08 09:50:00,32.41,32.44,32.38,32.41,184700.0,18.2777,18.2946,18.2608,18.2777,184700.0
2014-04-08 09:55:00,32.4,32.44,32.37,32.41,37800.0,18.2721,18.2946,18.2552,18.2777,37800.0
2014-04-08 10:00:00,32.41,32.43,32.39,32.4,101800.0,18.2777,18.289,18.2664,18.2721,101800.0
2014-04-08 10:05:00,32.4,32.41,32.38,32.4,24100.0,18.2721,18.2777,18.2608,18.2721,24100.0
2014-04-08 10:10:00,32.4,32.4,32.37,32.4,43100.0,18.2721,18.2721,18.2552,18.2721,43100.0
2014-04-08 10:15:00,32.4,32.42,32.38,32.4,26600.0,18.2721,18.2833,18.2608,18.2721,26600.0
2014-04-08 10:20:00,32.39,32.44,32.34,32.34,98900.0,18.2664,18.2946,18.2382,18.2382,98900.0
2014-04-08 10:25:00,32.35,32.35,32.27,32.28,53700.0,18.2439,18.2439,18.1988,18.2044,53700.0
2014-04-08 10:30:00,32.28,32.36,32.27,32.34,33100.0,18.2044,18.2495,18.1988,18.2382,33100.0
2014-04-08 10:35:00,32.34,32.4,32.34,32.4,128700.0,18.2382,18.2721,18.2382,18.2721,128700.0
2014-04-08 10:40:00,32.4,32.42,32.36,32.4,36300.0,18.2721,18.2833,18.2495,18.2721,36300.0
2014-04-08 10:45:00,32.39,32.42,32.38,32.39,53600.0,18.2664,18.2833,18.2608,18.2664,53600.0
2014-04-08 10:50:00,32.39,32.48,32.39,32.45,40200.0,18.2664,18.3172,18.2664,18.3003,40200.0
2014-04-08 10:55:00,32.46,32.54,32.45,32.5,34400.0,18.3059,18.351,18.3003,18.3285,34400.0
2014-04-08 11:00:00,32.51,32.6,32.51,32.6,71000.0,18.3341,18.3849,18.3341,18.3849,71000.0
2014-04-08 11:05:00,32.6,32.66,32.59,32.61,56200.0,18.3849,18.4187,18.3792,18.3905,56200.0
2014-04-08 11:10:00,32.61,32.65,32.59,32.64,47200.0,18.3905,18.4131,18.3792,18.4074,47200.0
2014-04-08 11:15:00,32.64,32.71,32.64,32.69,91700.0,18.4074,18.4469,18.4074,18.4356,91700.0
2014-04-08 11:20:00,32.69,32.72,32.68,32.72,37100.0,18.4356,18.4525,18.43,18.4525,37100.0
2014-04-08 11:25:00,32.72,32.72,32.67,32.7,51500.0,18.4525,18.4525,18.4243,18.4413,51500.0
2014-04-08 11:30:00,32.7,32.75,32.69,32.74,53500.0,18.4413,18.4695,18.4356,18.4638,53500.0
2014-04-08 11:35:00,32.75,32.79,32.73,32.78,46100.0,18.4695,18.492,18.4582,18.4864,46100.0
2014-04-08 11:40:00,32.79,32.79,32.73,32.73,29700.0,18.492,18.492,18.4582,18.4582,29700.0
2014-04-08 11:45:00,32.73,32.76,32.72,32.76,17600.0,18.4582,18.4751,18.4525,18.4751,17600.0
2014-04-08 11:50:00,32.76,32.76,32.7,32.74,60700.0,18.4751,18.4751,18.4413,18.4638,60700.0
2014-04-08 11:55:00,32.73,32.78,32.73,32.77,28700.0,18.4582,18.4864,18.4582,18.4807,28700.0
2014-04-08 12:00:00,32.77,32.81,32.76,32.81,53500.0,18.4807,18.5033,18.4751,18.5033,53500.0
2014-04-08 12:05:00,32.81,32.87,32.81,32.87,56400.0,18.5033,18.5371,18.5033,18.5371,56400.0
2014-04-08 12:10:00,32.87,32.91,32.86,32.91,45600.0,18.5371,18.5597,18.5315,18.5597,45600.0
2014-04-08 12:15:00,32.9,32.94,32.9,32.93,40000.0,18.554,18.5766,18.554,18.571,40000.0
2014-04-08 12:20:00,32.94,32.98,32.93,32.97,66000.0,18.5766,18.5992,18.571,18.5935,66000.0
2014-04-08 12:25:00,32.98,32.98,32.91,32.92,109600.0,18.5992,18.5992,18.5597,18.5653,109600.0
2014-04-08 12:30:00,32.92,32.92,32.87,32.88,49800.0,18.5653,18.5653,18.5371,18.5428,49800.0
2014-04-08 12:35:00,32.88,32.97,32.87,32.97,60400.0,18.5428,18.5935,18.5371,18.5935,60400.0
2014-04-08 12:40:00,32.97,32.97,32.9,32.93,71500.0,18.5935,18.5935,18.554,18.571,71500.0
2014-04-08 12:45:00,32.93,32.93,32.88,32.89,22100.0,18.571,18.571,18.5428,18.5484,22100.0
2014-04-08 12:50:00,32.89,32.92,32.89,32.91,36500.0,18.5484,18.5653,18.5484,18.5597,36500.0
2014-04-08 12:55:00,32.91,32.92,32.86,32.87,78800.0,18.5597,18.5653,18.5315,18.5371,78800.0
2014-04-08 13:00:00,32.86,32.88,32.84,32.86,31400.0,18.5315,18.5428,18.5202,18.5315,31400.0
2014-04-08 13:05:00,32.87,32.87,32.86,32.87,20100.0,18.5371,18.5371,18.5315,18.5371,20100.0
2014-04-08 13:10:00,32.87,32.9,32.87,32.89,35300.0,18.5371,18.554,18.5371,18.5484,35300.0
2014-04-08 13:15:00,32.88,32.9,32.88,32.9,29700.0,18.5428,18.554,18.5428,18.554,29700.0
2014-04-08 13:20:00,32.9,32.94,32.9,32.94,107000.0,18.554,18.5766,18.554,18.5766,107000.0
2014-04-08 13:25:00,32.94,32.96,32.92,32.95,100300.0,18.5766,18.5879,18.5653,18.5822,100300.0
2014-04-08 13:30:00,32.95,32.97,32.93,32.97,92300.0,18.5822,18.5935,18.571,18.5935,92300.0
2014-04-08 13:35:00,32.97,33.0,32.97,33.0,33500.0,18.5935,18.6104,18.5935,18.6104,33500.0
2014-04-08 13:40:00,33.0,33.03,32.99,33.0,81700.0,18.6104,18.6274,18.6048,18.6104,81700.0
2014-04-08 13:45:00,33.0,33.0,32.94,32.99,44900.0,18.6104,18.6104,18.5766,18.6048,44900.0
2014-04-08 13:50:00,32.99,33.04,32.98,33.04,72600.0,18.6048,18.633,18.5992,18.633,72600.0
2014-04-08 13:55:00,33.03,33.05,33.01,33.02,52500.0,18.6274,18.6386,18.6161,18.6217,52500.0
2014-04-08 14:00:00,33.02,33.06,33.02,33.02,44200.0,18.6217,18.6443,18.6217,18.6217,44200.0
2014-04-08 14:05:00,33.02,33.02,33.0,33.01,29000.0,18.6217,18.6217,18.6104,18.6161,29000.0
2014-04-08 14:10:00,33.01,33.02,33.01,33.01,21600.0,18.6161,18.6217,18.6161,18.6161,21600.0
2014-04-08 14:15:00,33.02,33.02,33.0,33.02,32000.0,18.6217,18.6217,18.6104,18.6217,32000.0
2014-04-08 14:20:00,33.02,33.04,33.0,33.02,40500.0,18.6217,18.633,18.6104,18.6217,40500.0
2014-04-08 14:25:00,33.02,33.03,33.0,33.03,22500.0,18.6217,18.6274,18.6104,18.6274,22500.0
2014-04-08 14:30:00,33.02,33.03,33.0,33.02,35100.0,18.6217,18.6274,18.6104,18.6217,35100.0
2014-04-08 14:35:00,33.02,33.02,33.0,33.0,15900.0,18.6217,18.6217,18.6104,18.6104,15900.0
2014-04-08 14:40:00,33.0,33.01,32.93,32.93,55400.0,18.6104,18.6161,18.571,18.571,55400.0
2014-04-08 14:45:00,32.93,32.98,32.93,32.98,36700.0,18.571,18.5992,18.571,18.5992,36700.0
2014-04-08 14:50:00,32.98,32.99,32.94,32.95,43600.0,18.5992,18.6048,18.5766,18.5822,43600.0
2014-04-08 14:55:00,32.95,32.96,32.95,32.96,22500.0,18.5822,18.5879,18.5822,18.5879,22500.0
2014-04-08 15:00:00,32.96,32.96,32.92,32.95,58600.0,18.5879,18.5879,18.5653,18.5822,58600.0
2014-04-08 15:05:00,32.95,32.96,32.94,32.96,29400.0,18.5822,18.5879,18.5766,18.5879,29400.0
2014-04-08 15:10:00,32.95,32.97,32.95,32.97,60200.0,18.5822,18.5935,18.5822,18.5935,60200.0
2014-04-08 15:15:00,32.97,32.99,32.96,32.99,63300.0,18.5935,18.6048,18.5879,18.6048,63300.0
2014-04-08 15:20:00,32.99,33.02,32.98,33.01,63400.0,18.6048,18.6217,18.5992,18.6161,63400.0
2014-04-08 15:25:00,33.02,33.05,33.01,33.05,159600.0,18.6217,18.6386,18.6161,18.6386,159600.0
2014-04-08 15:30:00,33.04,33.04,32.99,33.01,140400.0,18.633,18.633,18.6048,18.6161,140400.0
2014-04-08 15:35:00,33.0,33.03,33.0,33.03,63800.0,18.6104,18.6274,18.6104,18.6274,63800.0
2014-04-08 15:40:00,33.03,33.05,33.02,33.05,58200.0,18.6274,18.6386,18.6217,18.6386,58200.0
2014-04-08 15:45:00,33.05,33.05,33.04,33.05,171300.0,18.6386,18.6386,18.633,18.6386,171300.0
2014-04-08 15:50:00,33.05,33.05,33.01,33.05,207200.0,18.6386,18.6386,18.6161,18.6386,207200.0
2014-04-08 15:55:00,33.04,33.08,33.04,33.04,242100.0,18.633,18.6556,18.633,18.633,242100.0
2014-04-09 09:30:00,33.08,33.09,32.9,32.93,100000.0,18.6556,18.6612,18.554,18.571,100000.0
2014-04-09 09:35:00,32.91,32.96,32.86,32.95,42500.0,18.5597,18.5879,18.5315,18.5822,42500.0
2014-04-09 09:40:00,32.96,32.96,32.79,32.81,44200.0,18.5879,18.5879,18.492,18.5033,44200.0
2014-04-09 09:45:00,32.81,32.85,32.75,32.78,48900.0,18.5033,18.5258,18.4695,18.4864,48900.0
2014-04-09 09:50:00,32.78,32.78,32.68,32.69,76700.0,18.4864,18.4864,18.43,18.4356,76700.0
2014-04-09 09:55:00,32.7,32.71,32.64,32.64,78400.0,18.4413,18.4469,18.4074,18.4074,78400.0
2014-04-09 10:00:00,32.63,32.67,32.55,32.66,87600.0,18.4018,18.4243,18.3567,18.4187,87600.0
2014-04-09 10:05:00,32.66,32.71,32.66,32.69,68600.0,18.4187,18.4469,18.4187,18.4356,68600.0
2014-04-09 10:10:00,32.69,32.76,32.67,32.75,53100.0,18.4356,18.4751,18.4243,18.4695,53100.0
2014-04-09 10:15:00,32.74,32.74,32.65,32.69,78400.0,18.4638,18.4638,18.4131,18.4356,78400.0
2014-04-09 10:20:00,32.69,32.72,32.67,32.71,25300.0,18.4356,18.4525,18.4243,18.4469,25300.0
2014-04-09 10:25:00,32.71,32.74,32.7,32.71,32800.0,18.4469,18.4638,18.4413,18.4469,32800.0
2014-04-09 10:30:00,32.71,32.76,32.7,32.7,49100.0,18.4469,18.4751,18.4413,18.4413,49100.0
2014-04-09 10:35:00,32.71,32.72,32.7,32.7,18000.0,18.4469,18.4525,18.4413,18.4413,18000.0
2014-04-09 10:40:00,32.71,32.75,32.69,32.72,64300.0,18.4469,18.4695,18.4356,18.4525,64300.0
2014-04-09 10:45:00,32.72,32.75,32.7,32.71,33000.0,18.4525,18.4695,18.4413,18.4469,33000.0
2014-04-09 10:50:00,32.72,32.72,32.69,32.69,39500.0,18.4525,18.4525,18.4356,18.4356,39500.0
2014-04-09 10:55:00,32.7,32.7,32.66,32.7,48100.0,18.4413,18.4413,18.4187,18.4413,48100.0
2014-04-09 11:00:00,32.69,32.73,32.69,32.71,37400.0,18.4356,18.4582,18.4356,18.4469,37400.0
2014-04-09 11:05:00,32.7,32.71,32.66,32.68,42500.0,18.4413,18.4469,18.4187,18.43,42500.0
2014-04-09 11:10:00,32.69,32.74,32.68,32.72,21800.0,18.4356,18.4638,18.43,18.4525,21800.0
2014-04-09 11:15:00,32.72,32.75,32.7,32.7,25800.0,18.4525,18.4695,18.4413,18.4413,25800.0
2014-04-09 11:20:00,32.71,32.71,32.66,32.66,71200.0,18.4469,18.4469,18.4187,18.4187,71200.0
2014-04-09 11:25:00,32.66,32.67,32.6,32.63,101800.0,18.4187,18.4243,18.3849,18.4018,101800.0
2014-04-09 11:30:00,32.63,32.63,32.58,32.6,72000.0,18.4018,18.4018,18.3736,18.3849,72000.0
2014-04-09 11:35:00,32.6,32.66,32.59,32.65,46300.0,18.3849,18.4187,18.3792,18.4131,46300.0
2014-04-09 11:40:00,32.66,32.71,32.66,32.69,37600.0,18.4187,18.4469,18.4187,18.4356,37600.0
2014-04-09 11:45:00,32.7,32.73,32.67,32.69,33700.0,18.4413,18.4582,18.4243,18.4356,33700.0
2014-04-09 11:50:00,32.69,32.71,32.68,32.69,27500.0,18.4356,18.4469,18.43,18.4356,27500.0
2014-04-09 11:55:00,32.68,32.69,32.67,32.68,12000.0,18.43,18.4356,18.4243,18.43,12000.0
2014-04-09 12:00:00,32.68,32.69,32.67,32.67,13100.0,18.43,18.4356,18.4243,18.4243,13100.0
2014-04-09 12:05:00,32.67,32.7,32.66,32.7,29200.0,18.4243,18.4413,18.4187,18.4413,29200.0
2014-04-09 12:10:00,32.7,32.7,32.66,32.7,20200.0,18.4413,18.4413,18.4187,18.4413,20200.0
2014-04-09 12:15:00,32.7,32.7,32.67,32.7,19900.0,18.4413,18.4413,18.4243,18.4413,19900.0
2014-04-09 12:20:00,32.7,32.72,32.67,32.7,21900.0,18.4413,18.4525,18.4243,18.4413,21900.0
2014-04-09 12:25:00,32.7,32.7,32.67,32.68,35000.0,18.4413,18.4413,18.4243,18.43,35000.0
2014-04-09 12:30:00,32.69,32.69,32.66,32.66,52800.0,18.4356,18.4356,18.4187,18.4187,52800.0
2014-04-09 12:35:00,32.66,32.67,32.6,32.61,76000.0,18.4187,18.4243,18.3849,18.3905,76000.0
2014-04-09 12:40:00,32.61,32.62,32.57,32.58,23500.0,18.3905,18.3961,18.3679,18.3736,23500.0
2014-04-09 12:45:00,32.59,32.62,32.58,32.6,27500.0,18.3792,18.3961,18.3736,18.3849,27500.0
2014-04-09 12:50:00,32.6,32.61,32.58,32.59,12900.0,18.3849,18.3905,18.3736,18.3792,12900.0
2014-04-09 12:55:00,32.59,32.6,32.57,32.57,34200.0,18.3792,18.3849,18.3679,18.3679,34200.0
2014-04-09 13:00:00,32.58,32.6,32.58,32.59,21000.0,18.3736,18.3849,18.3736,18.3792,21000.0
2014-04-09 13:05:00,32.6,32.61,32.58,32.58,30600.0,18.3849,18.3905,18.3736,18.3736,30600.0
2014-04-09 13:10:00,32.58,32.61,32.57,32.61,27600.0,18.3736,18.3905,18.3679,18.3905,27600.0
2014-04-09 13:15:00,32.61,32.64,32.6,32.62,15000.0,18.3905,18.4074,18.3849,18.3961,15000.0
2014-04-09 13:20:00,32.61,32.62,32.6,32.61,12600.0,18.3905,18.3961,18.3849,18.3905,12600.0
2014-04-09 13:25:00,32.62,32.62,32.58,32.6,45200.0,18.3961,18.3961,18.3736,18.3849,45200.0
2014-04-09 13:30:00,32.59,32.61,32.59,32.61,32600.0,18.3792,18.3905,18.3792,18.3905,32600.0
2014-04-09 13:35:00,32.6,32.63,32.6,32.62,23200.0,18.3849,18.4018,18.3849,18.3961,23200.0
2014-04-09 13:40:00,32.63,32.66,32.62,32.65,27400.0,18.4018,18.4187,18.3961,18.4131,27400.0
2014-04-09 13:45:00,32.64,32.66,32.62,32.63,41100.0,18.4074,18.4187,18.3961,18.4018,41100.0
2014-04-09 13:50:00,32.63,32.64,32.59,32.6,51900.0,18.4018,18.4074,18.3792,18.3849,51900.0
2014-04-09 13:55:00,32.6,32.63,32.59,32.62,22500.0,18.3849,18.4018,18.3792,18.3961,22500.0
2014-04-09 14:00:00,32.63,32.69,32.63,32.65,100000.0,18.4018,18.4356,18.4018,18.4131,100000.0
2014-04-09 14:05:00,32.65,32.66,32.62,32.65,101500.0,18.4131,18.4187,18.3961,18.4131,101500.0
2014-04-09 14:10:00,32.64,32.66,32.61,32.65,55000.0,18.4074,18.4187,18.3905,18.4131,55000.0
2014-04-09 14:15:00,32.65,32.68,32.63,32.68,68000.0,18.4131,18.43,18.4018,18.43,68000.0
2014-04-09 14:20:00,32.67,32.85,32.67,32.84,74100.0,18.4243,18.5258,18.4243,18.5202,74100.0
2014-04-09 14:25:00,32.84,32.89,32.83,32.87,68800.0,18.5202,18.5484,18.5146,18.5371,68800.0
2014-04-09 14:30:00,32.88,32.88,32.84,32.85,53100.0,18.5428,18.5428,18.5202,18.5258,53100.0
2014-04-09 14:35:00,32.85,32.88,32.83,32.85,38300.0,18.5258,18.5428,18.5146,18.5258,38300.0
2014-04-09 14:40:00,32.85,32.86,32.84,32.85,17900.0,18.5258,18.5315,18.5202,18.5258,17900.0
2014-04-09 14:45:00,32.84,32.86,32.82,32.84,23100.0,18.5202,18.5315,18.5089,18.5202,23100.0
2014-04-09 14:50:00,32.84,32.88,32.84,32.88,32100.0,18.5202,18.5428,18.5202,18.5428,32100.0
2014-04-09 14:55:00,32.88,32.89,32.86,32.88,32500.0,18.5428,18.5484,18.5315,18.5428,32500.0
2014-04-09 15:00:00,32.87,32.91,32.87,32.91,34000.0,18.5371,18.5597,18.5371,18.5597,34000.0
2014-04-09 15:05:00,32.9,32.92,32.88,32.88,30400.0,18.554,18.5653,18.5428,18.5428,30400.0
2014-04-09 15:10:00,32.88,32.91,32.88,32.9,16000.0,18.5428,18.5597,18.5428,18.554,16000.0
2014-04-09 15:15:00,32.91,32.94,32.9,32.92,46900.0,18.5597,18.5766,18.554,18.5653,46900.0
2014-04-09 15:20:00,32.92,32.95,32.9,32.92,29300.0,18.5653,18.5822,18.554,18.5653,29300.0
2014-04-09 15:25:00,32.92,32.93,32.91,32.93,19600.0,18.5653,18.571,18.5597,18.571,19600.0
2014-04-09 15:30:00,32.93,32.93,32.89,32.93,66800.0,18.571,18.571,18.5484,18.571,66800.0
2014-04-09 15:35:00,32.93,32.93,32.86,32.87,80200.0,18.571,18.571,18.5315,18.5371,80200.0
2014-04-09 15:40:00,32.88,32.9,32.87,32.9,29400.0,18.5428,18.554,18.5371,18.554,29400.0
2014-04-09 15:45:00,32.9,32.93,32.88,32.91,149300.0,18.554,18.571,18.5428,18.5597,149300.0
2014-04-09 15:50:00,32.91,32.92,32.89,32.9,58000.0,18.5597,18.5653,18.5484,18.554,58000.0
2014-04-09 15:55:00,32.9,32.92,32.88,32.91,155600.0,18.554,18.5653,18.5428,18.5597,155600.0
2014-04-10 09:30:00,32.92,32.97,32.77,32.79,67500.0,18.5653,18.5935,18.4807,18.492,67500.0
2014-04-10 09:35:00,32.81,32.95,32.81,32.94,23200.0,18.5033,18.5822,18.5033,18.5766,23200.0
2014-04-10 09:40:00,32.96,33.02,32.96,33.0,21600.0,18.5879,18.6217,18.5879,18.6104,21600.0
2014-04-10 09:45:00,32.99,33.07,32.99,33.05,27200.0,18.6048,18.6499,18.6048,18.6386,27200.0
2014-04-10 09:50:00,33.07,33.09,33.02,33.09,32600.0,18.6499,18.6612,18.6217,18.6612,32600.0
2014-04-10 09:55:00,33.09,33.09,33.03,33.07,30300.0,18.6612,18.6612,18.6274,18.6499,30300.0
2014-04-10 10:00:00,33.07,33.13,33.04,33.12,47600.0,18.6499,18.6838,18.633,18.6781,47600.0
2014-04-10 10:05:00,33.13,33.16,33.12,33.14,15000.0,18.6838,18.7007,18.6781,18.6894,15000.0
2014-04-10 10:10:00,33.13,33.21,33.12,33.17,67000.0,18.6838,18.7289,18.6781,18.7063,67000.0
2014-04-10 10:15:00,33.17,33.24,33.16,33.22,56000.0,18.7063,18.7458,18.7007,18.7345,56000.0
2014-04-10 10:20:00,33.23,33.25,33.2,33.24,49800.0,18.7402,18.7514,18.7232,18.7458,49800.0
2014-04-10 10:25:00,33.23,33.24,33.17,33.18,65200.0,18.7402,18.7458,18.7063,18.712,65200.0
2014-04-10 10:30:00,33.19,33.19,33.15,33.19,39900.0,18.7176,18.7176,18.695,18.7176,39900.0
2014-04-10 10:35:00,33.18,33.21,33.16,33.17,28000.0,18.712,18.7289,18.7007,18.7063,28000.0
2014-04-10 10:40:00,33.17,33.19,33.15,33.15,31600.0,18.7063,18.7176,18.695,18.695,31600.0
2014-04-10 10:45:00,33.16,33.19,33.16,33.18,33900.0,18.7007,18.7176,18.7007,18.712,33900.0
2014-04-10 10:50:00,33.17,33.17,33.1,33.12,197900.0,18.7063,18.7063,18.6668,18.6781,197900.0
2014-04-10 10:55:00,33.12,33.14,33.11,33.12,42500.0,18.6781,18.6894,18.6725,18.6781,42500.0
2014-04-10 11:00:00,33.11,33.13,33.09,33.11,71500.0,18.6725,18.6838,18.6612,18.6725,71500.0
2014-04-10 11:05:00,33.11,33.11,33.06,33.07,43200.0,18.6725,18.6725,18.6443,18.6499,43200.0
2014-04-10 11:10:00,33.06,33.06,33.02,33.03,84300.0,18.6443,18.6443,18.6217,18.6274,84300.0
2014-04-10 11:15:00,33.04,33.04,33.01,33.02,35400.0,18.633,18.633,18.6161,18.6217,35400.0
2014-04-10 11:20:00,33.02,33.02,33.0,33.02,23700.0,18.6217,18.6217,18.6104,18.6217,23700.0
2014-04-10 11:25:00,33.02,33.02,32.93,32.94,55700.0,18.6217,18.6217,18.571,18.5766,55700.0
2014-04-10 11:30:00,32.95,32.97,32.94,32.97,37800.0,18.5822,18.5935,18.5766,18.5935,37800.0
2014-04-10 11:35:00,32.96,32.96,32.93,32.96,25500.0,18.5879,18.5879,18.571,18.5879,25500.0
2014-04-10 11:40:00,32.96,32.98,32.93,32.95,27500.0,18.5879,18.5992,18.571,18.5822,27500.0
2014-04-10 11:45:00,32.95,32.97,32.94,32.95,22200.0,18.5822,18.5935,18.5766,18.5822,22200.0
2014-04-10 11:50:00,32.95,32.98,32.93,32.95,24100.0,18.5822,18.5992,18.571,18.5822,24100.0
2014-04-10 11:55:00,32.94,32.95,32.92,32.94,22500.0,18.5766,18.5822,18.5653,18.5766,22500.0
2014-04-10 12:00:00,32.94,32.96,32.87,32.88,38000.0,18.5766,18.5879,18.5371,18.5428,38000.0
2014-04-10 12:05:00,32.88,32.89,32.85,32.86,21700.0,18.5428,18.5484,18.5258,18.5315,21700.0
2014-04-10 12:10:00,32.85,32.87,32.79,32.8,58700.0,18.5258,18.5371,18.492,18.4977,58700.0
2014-04-10 12:15:00,32.81,32.84,32.8,32.82,36500.0,18.5033,18.5202,18.4977,18.5089,36500.0
2014-04-10 12:20:00,32.83,32.85,32.81,32.82,26000.0,18.5146,18.5258,18.5033,18.5089,26000.0
2014-04-10 12:25:00,32.81,32.85,32.81,32.83,23800.0,18.5033,18.5258,18.5033,18.5146,23800.0
2014-04-10 12:30:00,32.83,32.86,32.82,32.84,16100.0,18.5146,18.5315,18.5089,18.5202,16100.0
2014-04-10 12:35:00,32.84,32.85,32.82,32.83,8900.0,18.5202,18.5258,18.5089,18.5146,8900.0
2014-04-10 12:40:00,32.84,32.85,32.79,32.79,19300.0,18.5202,18.5258,18.492,18.492,19300.0
2014-04-10 12:45:00,32.79,32.81,32.78,32.8,22200.0,18.492,18.5033,18.4864,18.4977,22200.0
2014-04-10 12:50:00,32.79,32.8,32.77,32.79,17700.0,18.492,18.4977,18.4807,18.492,17700.0
2014-04-10 12:55:00,32.78,32.79,32.75,32.76,18000.0,18.4864,18.492,18.4695,18.4751,18000.0
2014-04-10 13:00:00,32.76,32.78,32.75,32.76,56500.0,18.4751,18.4864,18.4695,18.4751,56500.0
2014-04-10 13:05:00,32.76,32.78,32.75,32.77,13800.0,18.4751,18.4864,18.4695,18.4807,13800.0
2014-04-10 13:10:00,32.77,32.79,32.76,32.77,23200.0,18.4807,18.492,18.4751,18.4807,23200.0
2014-04-10 13:15:00,32.77,32.77,32.71,32.72,50300.0,18.4807,18.4807,18.4469,18.4525,50300.0
2014-04-10 13:20:00,32.72,32.73,32.71,32.72,161200.0,18.4525,18.4582,18.4469,18.4525,161200.0
2014-04-10 13:25:00,32.73,32.73,32.7,32.71,48500.0,18.4582,18.4582,18.4413,18.4469,48500.0
2014-04-10 13:30:00,32.72,32.72,32.67,32.68,72400.0,18.4525,18.4525,18.4243,18.43,72400.0
2014-04-10 13:35:00,32.68,32.71,32.67,32.71,18700.0,18.43,18.4469,18.4243,18.4469,18700.0
2014-04-10 13:40:00,32.71,32.71,32.67,32.7,31500.0,18.4469,18.4469,18.4243,18.4413,31500.0
2014-04-10 13:45:00,32.7,32.73,32.69,32.73,23500.0,18.4413,18.4582,18.4356,18.4582,23500.0
2014-04-10 13:50:00,32.73,32.73,32.69,32.71,41500.0,18.4582,18.4582,18.4356,18.4469,41500.0
2014-04-10 13:55:00,32.71,32.72,32.67,32.72,81800.0,18.4469,18.4525,18.4243,18.4525,81800.0
2014-04-10 14:00:00,32.71,32.72,32.7,32.71,31000.0,18.4469,18.4525,18.4413,18.4469,31000.0
2014-04-10 14:05:00,32.72,32.74,32.7,32.74,60900.0,18.4525,18.4638,18.4413,18.4638,60900.0
2014-04-10 14:10:00,32.74,32.75,32.73,32.74,42800.0,18.4638,18.4695,18.4582,18.4638,42800.0
2014-04-10 14:15:00,32.74,32.76,32.73,32.75,46000.0,18.4638,18.4751,18.4582,18.4695,46000.0
2014-04-10 14:20:00,32.75,32.77,32.74,32.76,37000.0,18.4695,18.4807,18.4638,18.4751,37000.0
2014-04-10 14:25:00,32.76,32.77,32.72,32.73,23500.0,18.4751,18.4807,18.4525,18.4582,23500.0
2014-04-10 14:30:00,32.73,32.75,32.71,32.73,45000.0,18.4582,18.4695,18.4469,18.4582,45000.0
2014-04-10 14:35:00,32.73,32.73,32.7,32.7,45600.0,18.4582,18.4582,18.4413,18.4413,45600.0
2014-04-10 14:40:00,32.7,32.71,32.66,32.66,43600.0,18.4413,18.4469,18.4187,18.4187,43600.0
2014-04-10 14:45:00,32.66,32.68,32.64,32.65,100900.0,18.4187,18.43,18.4074,18.4131,100900.0
2014-04-10 14:50:00,32.66,32.7,32.65,32.7,35500.0,18.4187,18.4413,18.4131,18.4413,35500.0
2014-04-10 14:55:00,32.7,32.72,32.68,32.7,69500.0,18.4413,18.4525,18.43,18.4413,69500.0
2014-04-10 15:00:00,32.7,32.71,32.62,32.64,61100.0,18.4413,18.4469,18.3961,18.4074,61100.0
2014-04-10 15:05:00,32.64,32.65,32.54,32.54,140500.0,18.4074,18.4131,18.351,18.351,140500.0
2014-04-10 15:10:00,32.54,32.58,32.53,32.55,84400.0,18.351,18.3736,18.3454,18.3567,84400.0
2014-04-10 15:15:00,32.56,32.62,32.55,32.62,80700.0,18.3623,18.3961,18.3567,18.3961,80700.0
2014-04-10 15:20:00,32.62,32.63,32.58,32.6,70000.0,18.3961,18.4018,18.3736,18.3849,70000.0
2014-04-10 15:25:00,32.61,32.65,32.6,32.64,59800.0,18.3905,18.4131,18.3849,18.4074,59800.0
2014-04-10 15:30:00,32.64,32.68,32.62,32.68,100800.0,18.4074,18.43,18.3961,18.43,100800.0
2014-04-10 15:35:00,32.68,32.71,32.67,32.69,45300.0,18.43,18.4469,18.4243,18.4356,45300.0
2014-04-10 15:40:00,32.69,32.72,32.64,32.72,116400.0,18.4356,18.4525,18.4074,18.4525,116400.0
2014-04-10 15:45:00,32.72,32.75,32.71,32.73,109700.0,18.4525,18.4695,18.4469,18.4582,109700.0
2014-04-10 15:50:00,32.73,32.74,32.72,32.73,125500.0,18.4582,18.4638,18.4525,18.4582,125500.0
2014-04-10 15:55:00,32.72,32.73,32.67,32.67,200700.0,18.4525,18.4582,18.4243,18.4243,200700.0
2014-04-11 09:30:00,32.63,32.85,32.55,32.59,134200.0,18.4018,18.5258,18.3567,18.3792,134200.0
2014-04-11 09:35:00,32.56,32.72,32.54,32.61,84000.0,18.3623,18.4525,18.351,18.3905,84000.0
2014-04-11 09:40:00,32.62,32.66,32.52,32.56,59200.0,18.3961,18.4187,18.3397,18.3623,59200.0
2014-04-11 09:45:00,32.55,32.57,32.51,32.54,34400.0,18.3567,18.3679,18.3341,18.351,34400.0
2014-04-11 09:50:00,32.55,32.63,32.55,32.61,44700.0,18.3567,18.4018,18.3567,18.3905,44700.0
2014-04-11 09:55:00,32.64,32.64,32.57,32.58,32400.0,18.4074,18.4074,18.3679,18.3736,32400.0
2014-04-11 10:00:00,32.57,32.58,32.48,32.52,66500.0,18.3679,18.3736,18.3172,18.3397,66500.0
2014-04-11 10:05:00,32.51,32.52,32.45,32.5,53500.0,18.3341,18.3397,18.3003,18.3285,53500.0
2014-04-11 10:10:00,32.5,32.52,32.46,32.48,54600.0,18.3285,18.3397,18.3059,18.3172,54600.0
2014-04-11 10:15:00,32.48,32.49,32.43,32.44,59600.0,18.3172,18.3228,18.289,18.2946,59600.0
2014-04-11 10:20:00,32.44,32.5,32.44,32.45,39500.0,18.2946,18.3285,18.2946,18.3003,39500.0
2014-04-11 10:25:00,32.44,32.46,32.41,32.45,29300.0,18.2946,18.3059,18.2777,18.3003,29300.0
2014-04-11 10:30:00,32.44,32.52,32.43,32.52,27900.0,18.2946,18.3397,18.289,18.3397,27900.0
2014-04-11 10:35:00,32.52,32.53,32.45,32.46,30500.0,18.3397,18.3454,18.3003,18.3059,30500.0
2014-04-11 10:40:00,32.47,32.48,32.44,32.47,18800.0,18.3115,18.3172,18.2946,18.3115,18800.0
2014-04-11 10:45:00,32.48,32.48,32.44,32.46,29300.0,18.3172,18.3172,18.2946,18.3059,29300.0
2014-04-11 10:50:00,32.45,32.51,32.45,32.51,21500.0,18.3003,18.3341,18.3003,18.3341,21500.0
2014-04-11 10:55:00,32.51,32.55,32.48,32.52,49900.0,18.3341,18.3567,18.3172,18.3397,49900.0
2014-04-11 11:00:00,32.51,32.54,32.51,32.52,41700.0,18.3341,18.351,18.3341,18.3397,41700.0
2014-04-11 11:05:00,32.52,32.53,32.47,32.48,24400.0,18.3397,18.3454,18.3115,18.3172,24400.0
2014-04-11 11:10:00,32.47,32.5,32.45,32.47,32100.0,18.3115,18.3285,18.3003,18.3115,32100.0
2014-04-11 11:15:00,32.48,32.57,32.48,32.56,27500.0,18.3172,18.3679,18.3172,18.3623,27500.0
2014-04-11 11:20:00,32.56,32.56,32.49,32.49,22300.0,18.3623,18.3623,18.3228,18.3228,22300.0
2014-04-11 11:25:00,32.49,32.57,32.48,32.54,26500.0,18.3228,18.3679,18.3172,18.351,26500.0
2014-04-11 11:30:00,32.55,32.56,32.51,32.52,85000.0,18.3567,18.3623,18.3341,18.3397,85000.0
2014-04-11 11:35:00,32.53,32.55,32.5,32.51,71500.0,18.3454,18.3567,18.3285,18.3341,71500.0
2014-04-11 11:40:00,32.5,32.51,32.47,32.47,16500.0,18.3285,18.3341,18.3115,18.3115,16500.0
2014-04-11 11:45:00,32.47,32.47,32.42,32.43,23700.0,18.3115,18.3115,18.2833,18.289,23700.0
2014-04-11 11:50:00,32.43,32.45,32.43,32.43,14200.0,18.289,18.3003,18.289,18.289,14200.0
2014-04-11 11:55:00,32.43,32.45,32.43,32.45,17200.0,18.289,18.3003,18.289,18.3003,17200.0
2014-04-11 12:00:00,32.44,32.49,32.43,32.49,49600.0,18.2946,18.3228,18.289,18.3228,49600.0
2014-04-11 12:05:00,32.48,32.5,32.47,32.49,23900.0,18.3172,18.3285,18.3115,18.3228,23900.0
2014-04-11 12:10:00,32.49,32.53,32.48,32.49,28900.0,18.3228,18.3454,18.3172,18.3228,28900.0
2014-04-11 12:15:00,32.5,32.52,32.48,32.49,23000.0,18.3285,18.3397,18.3172,18.3228,23000.0
2014-04-11 12:20:00,32.49,32.5,32.48,32.5,16400.0,18.3228,18.3285,18.3172,18.3285,16400.0
2014-04-11 12:25:00,32.5,32.54,32.49,32.49,20000.0,18.3285,18.351,18.3228,18.3228,20000.0
2014-04-11 12:30:00,32.5,32.53,32.49,32.53,17900.0,18.3285,18.3454,18.3228,18.3454,17900.0
2014-04-11 12:35:00,32.53,32.55,32.52,32.55,19700.0,18.3454,18.3567,18.3397,18.3567,19700.0
2014-04-11 12:40:00,32.55,32.58,32.54,32.54,20900.0,18.3567,18.3736,18.351,18.351,20900.0
2014-04-11 12:45:00,32.54,32.54,32.5,32.5,11700.0,18.351,18.351,18.3285,18.3285,11700.0
2014-04-11 12:50:00,32.5,32.54,32.5,32.52,71800.0,18.3285,18.351,18.3285,18.3397,71800.0
2014-04-11 12:55:00,32.51,32.52,32.49,32.5,35000.0,18.3341,18.3397,18.3228,18.3285,35000.0
2014-04-11 13:00:00,32.5,32.51,32.46,32.47,29800.0,18.3285,18.3341,18.3059,18.3115,29800.0
2014-04-11 13:05:00,32.47,32.48,32.42,32.42,37200.0,18.3115,18.3172,18.2833,18.2833,37200.0
2014-04-11 13:10:00,32.43,32.44,32.41,32.41,58700.0,18.289,18.2946,18.2777,18.2777,58700.0
2014-04-11 13:15:00,32.4,32.41,32.34,32.34,160900.0,18.2721,18.2777,18.2382,18.2382,160900.0
2014-04-11 13:20:00,32.34,32.39,32.34,32.38,15800.0,18.2382,18.2664,18.2382,18.2608,15800.0
2014-04-11 13:25:00,32.39,32.4,32.37,32.37,27100.0,18.2664,18.2721,18.2552,18.2552,27100.0
2014-04-11 13:30:00,32.38,32.38,32.34,32.37,37500.0,18.2608,18.2608,18.2382,18.2552,37500.0
2014-04-11 13:35:00,32.36,32.37,32.33,32.33,41100.0,18.2495,18.2552,18.2326,18.2326,41100.0
2014-04-11 13:40:00,32.33,32.34,32.29,32.3,47400.0,18.2326,18.2382,18.21,18.2157,47400.0
2014-04-11 13:45:00,32.3,32.34,32.3,32.31,31400.0,18.2157,18.2382,18.2157,18.2213,31400.0
2014-04-11 13:50:00,32.32,32.33,32.29,32.29,35100.0,18.227,18.2326,18.21,18.21,35100.0
2014-04-11 13:55:00,32.29,32.3,32.28,32.29,42800.0,18.21,18.2157,18.2044,18.21,42800.0
2014-04-11 14:00:00,32.29,32.3,32.28,32.28,59800.0,18.21,18.2157,18.2044,18.2044,59800.0
2014-04-11 14:05:00,32.29,32.29,32.25,32.26,50000.0,18.21,18.21,18.1875,18.1931,50000.0
2014-04-11 14:10:00,32.25,32.26,32.24,32.25,67600.0,18.1875,18.1931,18.1818,18.1875,67600.0
2014-04-11 14:15:00,32.25,32.26,32.21,32.21,66800.0,18.1875,18.1931,18.1649,18.1649,66800.0
2014-04-11 14:20:00,32.21,32.25,32.21,32.24,41900.0,18.1649,18.1875,18.1649,18.1818,41900.0
2014-04-11 14:25:00,32.24,32.26,32.21,32.24,76400.0,18.1818,18.1931,18.1649,18.1818,76400.0
2014-04-11 14:30:00,32.23,32.28,32.21,32.27,47200.0,18.1762,18.2044,18.1649,18.1988,47200.0
2014-04-11 14:35:00,32.28,32.29,32.25,32.28,110500.0,18.2044,18.21,18.1875,18.2044,110500.0
2014-04-11 14:40:00,32.27,32.31,32.27,32.29,65800.0,18.1988,18.2213,18.1988,18.21,65800.0
2014-04-11 14:45:00,32.3,32.31,32.26,32.26,89200.0,18.2157,18.2213,18.1931,18.1931,89200.0
2014-04-11 14:50:00,32.26,32.3,32.25,32.29,66600.0,18.1931,18.2157,18.1875,18.21,66600.0
2014-04-11 14:55:00,32.3,32.3,32.27,32.29,53200.0,18.2157,18.2157,18.1988,18.21,53200.0
2014-04-11 15:00:00,32.29,32.29,32.25,32.26,37700.0,18.21,18.21,18.1875,18.1931,37700.0
2014-04-11 15:05:00,32.26,32.3,32.25,32.3,46800.0,18.1931,18.2157,18.1875,18.2157,46800.0
2014-04-11 15:10:00,32.31,32.31,32.26,32.29,40800.0,18.2213,18.2213,18.1931,18.21,40800.0
2014-04-11 15:15:00,32.29,32.32,32.28,32.32,45400.0,18.21,18.227,18.2044,18.227,45400.0
2014-04-11 15:20:00,32.32,32.35,32.32,32.34,62900.0,18.227,18.2439,18.227,18.2382,62900.0
2014-04-11 15:25:00,32.34,32.35,32.31,32.31,64200.0,18.2382,18.2439,18.2213,18.2213,64200.0
2014-04-11 15:30:00,32.32,32.33,32.31,32.32,41600.0,18.227,18.2326,18.2213,18.227,41600.0
2014-04-11 15:35:00,32.31,32.33,32.3,32.32,71000.0,18.2213,18.2326,18.2157,18.227,71000.0
2014-04-11 15:40:00,32.33,32.33,32.28,32.28,110400.0,18.2326,18.2326,18.2044,18.2044,110400.0
2014-04-11 15:45:00,32.28,32.29,32.24,32.26,73200.0,18.2044,18.21,18.1818,18.1931,73200.0
2014-04-11 15:50:00,32.26,32.29,32.23,32.28,160100.0,18.1931,18.21,18.1762,18.2044,160100.0
2014-04-11 15:55:00,32.27,32.3,32.26,32.28,285000.0,18.1988,18.2157,18.1931,18.2044,285000.0
2014-04-14 09:30:00,32.69,32.69,32.3,32.41,141800.0,18.4356,18.4356,18.2157,18.2777,141800.0
2014-04-14 09:35:00,32.41,32.47,32.36,32.41,68700.0,18.2777,18.3115,18.2495,18.2777,68700.0
2014-04-14 09:40:00,32.39,32.5,32.39,32.5,65400.0,18.2664,18.3285,18.2664,18.3285,65400.0
2014-04-14 09:45:00,32.5,32.5,32.38,32.4,85000.0,18.3285,18.3285,18.2608,18.2721,85000.0
2014-04-14 09:50:00,32.41,32.47,32.35,32.36,60600.0,18.2777,18.3115,18.2439,18.2495,60600.0
2014-04-14 09:55:00,32.36,32.39,32.31,32.33,36800.0,18.2495,18.2664,18.2213,18.2326,36800.0
2014-04-14 10:00:00,32.33,32.4,32.32,32.36,45700.0,18.2326,18.2721,18.227,18.2495,45700.0
2014-04-14 10:05:00,32.37,32.37,32.31,32.33,39200.0,18.2552,18.2552,18.2213,18.2326,39200.0
2014-04-14 10:10:00,32.33,32.33,32.24,32.25,54400.0,18.2326,18.2326,18.1818,18.1875,54400.0
2014-04-14 10:15:00,32.25,32.33,32.25,32.29,53800.0,18.1875,18.2326,18.1875,18.21,53800.0
2014-04-14 10:20:00,32.29,32.3,32.27,32.29,30000.0,18.21,18.2157,18.1988,18.21,30000.0
2014-04-14 10:25:00,32.29,32.32,32.27,32.28,75200.0,18.21,18.227,18.1988,18.2044,75200.0
2014-04-14 10:30:00,32.28,32.36,32.27,32.34,43500.0,18.2044,18.2495,18.1988,18.2382,43500.0
2014-04-14 10:35:00,32.35,32.42,32.34,32.38,50600.0,18.2439,18.2833,18.2382,18.2608,50600.0
2014-04-14 10:40:00,32.38,32.45,32.38,32.44,63200.0,18.2608,18.3003,18.2608,18.2946,63200.0
2014-04-14 10:45:00,32.44,32.45,32.4,32.41,61100.0,18.2946,18.3003,18.2721,18.2777,61100.0
2014-04-14 10:50:00,32.41,32.43,32.38,32.42,50400.0,18.2777,18.289,18.2608,18.2833,50400.0
2014-04-14 10:55:00,32.43,32.43,32.36,32.38,49300.0,18.289,18.289,18.2495,18.2608,49300.0
2014-04-14 11:00:00,32.38,32.4,32.35,32.36,39300.0,18.2608,18.2721,18.2439,18.2495,39300.0
2014-04-14 11:05:00,32.35,32.35,32.3,32.3,41200.0,18.2439,18.2439,18.2157,18.2157,41200.0
2014-04-14 11:10:00,32.29,32.31,32.28,32.3,47300.0,18.21,18.2213,18.2044,18.2157,47300.0
2014-04-14 11:15:00,32.3,32.3,32.28,32.29,28800.0,18.2157,18.2157,18.2044,18.21,28800.0
2014-04-14 11:20:00,32.28,32.29,32.26,32.29,28600.0,18.2044,18.21,18.1931,18.21,28600.0
2014-04-14 11:25:00,32.29,32.3,32.29,32.3,29200.0,18.21,18.2157,18.21,18.2157,29200.0
2014-04-14 11:30:00,32.3,32.34,32.27,32.33,54900.0,18.2157,18.2382,18.1988,18.2326,54900.0
2014-04-14 11:35:00,32.33,32.34,32.31,32.34,56600.0,18.2326,18.2382,18.2213,18.2382,56600.0
2014-04-14 11:40:00,32.34,32.34,32.3,32.33,37000.0,18.2382,18.2382,18.2157,18.2326,37000.0
2014-04-14 11:45:00,32.33,32.35,32.31,32.35,17100.0,18.2326,18.2439,18.2213,18.2439,17100.0
2014-04-14 11:50:00,32.35,32.35,32.32,32.33,29700.0,18.2439,18.2439,18.227,18.2326,29700.0
2014-04-14 11:55:00,32.33,32.37,32.33,32.35,50500.0,18.2326,18.2552,18.2326,18.2439,50500.0
2014-04-14 12:00:00,32.35,32.35,32.31,32.33,28700.0,18.2439,18.2439,18.2213,18.2326,28700.0
2014-04-14 12:05:00,32.32,32.33,32.29,32.3,12500.0,18.227,18.2326,18.21,18.2157,12500.0
2014-04-14 12:10:00,32.3,32.32,32.29,32.32,38300.0,18.2157,18.227,18.21,18.227,38300.0
2014-04-14 12:15:00,32.32,32.33,32.28,32.28,24600.0,18.227,18.2326,18.2044,18.2044,24600.0
2014-04-14 12:20:00,32.29,32.3,32.26,32.29,26400.0,18.21,18.2157,18.1931,18.21,26400.0
2014-04-14 12:25:00,32.29,32.3,32.27,32.29,16600.0,18.21,18.2157,18.1988,18.21,16600.0
2014-04-14 12:30:00,32.3,32.3,32.27,32.3,27100.0,18.2157,18.2157,18.1988,18.2157,27100.0
2014-04-14 12:35:00,32.3,32.31,32.26,32.29,36200.0,18.2157,18.2213,18.1931,18.21,36200.0
2014-04-14 12:40:00,32.29,32.3,32.26,32.27,13700.0,18.21,18.2157,18.1931,18.1988,13700.0
2014-04-14 12:45:00,32.26,32.39,32.24,32.38,179100.0,18.1931,18.2664,18.1818,18.2608,179100.0
2014-04-14 12:50:00,32.38,32.42,32.34,32.41,147100.0,18.2608,18.2833,18.2382,18.2777,147100.0
2014-04-14 12:55:00,32.41,32.41,32.37,32.38,35400.0,18.2777,18.2777,18.2552,18.2608,35400.0
2014-04-14 13:00:00,32.38,32.43,32.37,32.43,71500.0,18.2608,18.289,18.2552,18.289,71500.0
2014-04-14 13:05:00,32.43,32.44,32.4,32.43,37800.0,18.289,18.2946,18.2721,18.289,37800.0
2014-04-14 13:10:00,32.43,32.43,32.4,32.42,25500.0,18.289,18.289,18.2721,18.2833,25500.0
2014-04-14 13:15:00,32.43,32.43,32.4,32.43,36000.0,18.289,18.289,18.2721,18.289,36000.0
2014-04-14 13:20:00,32.43,32.43,32.39,32.39,32900.0,18.289,18.289,18.2664,18.2664,32900.0
2014-04-14 13:25:00,32.4,32.41,32.36,32.36,28800.0,18.2721,18.2777,18.2495,18.2495,28800.0
2014-04-14 13:30:00,32.36,32.38,32.34,32.37,19900.0,18.2495,18.2608,18.2382,18.2552,19900.0
2014-04-14 13:35:00,32.36,32.4,32.36,32.38,12000.0,18.2495,18.2721,18.2495,18.2608,12000.0
2014-04-14 13:40:00,32.38,32.39,32.36,32.37,18200.0,18.2608,18.2664,18.2495,18.2552,18200.0
2014-04-14 13:45:00,32.38,32.38,32.32,32.34,32900.0,18.2608,18.2608,18.227,18.2382,32900.0
2014-04-14 13:50:00,32.35,32.37,32.34,32.36,24000.0,18.2439,18.2552,18.2382,18.2495,24000.0
2014-04-14 13:55:00,32.36,32.38,32.34,32.36,32800.0,18.2495,18.2608,18.2382,18.2495,32800.0
2014-04-14 14:00:00,32.37,32.39,32.36,32.36,36800.0,18.2552,18.2664,18.2495,18.2495,36800.0
2014-04-14 14:05:00,32.37,32.41,32.37,32.41,20600.0,18.2552,18.2777,18.2552,18.2777,20600.0
2014-04-14 14:10:00,32.4,32.41,32.33,32.36,32600.0,18.2721,18.2777,18.2326,18.2495,32600.0
2014-04-14 14:15:00,32.36,32.39,32.35,32.35,44300.0,18.2495,18.2664,18.2439,18.2439,44300.0
2014-04-14 14:20:00,32.35,32.37,32.35,32.37,42500.0,18.2439,18.2552,18.2439,18.2552,42500.0
2014-04-14 14:25:00,32.37,32.37,32.34,32.35,18100.0,18.2552,18.2552,18.2382,18.2439,18100.0
2014-04-14 14:30:00,32.34,32.34,32.31,32.32,41200.0,18.2382,18.2382,18.2213,18.227,41200.0
2014-04-14 14:35:00,32.32,32.33,32.29,32.29,23800.0,18.227,18.2326,18.21,18.21,23800.0
2014-04-14 14:40:00,32.3,32.32,32.29,32.32,17500.0,18.2157,18.227,18.21,18.227,17500.0
2014-04-14 14:45:00,32.32,32.32,32.28,32.28,34400.0,18.227,18.227,18.2044,18.2044,34400.0
2014-04-14 14:50:00,32.28,32.34,32.28,32.34,93000.0,18.2044,18.2382,18.2044,18.2382,93000.0
2014-04-14 14:55:00,32.34,32.35,32.29,32.3,40700.0,18.2382,18.2439,18.21,18.2157,40700.0
2014-04-14 15:00:00,32.3,32.32,32.29,32.3,47500.0,18.2157,18.227,18.21,18.2157,47500.0
2014-04-14 15:05:00,32.3,32.3,32.27,32.28,39400.0,18.2157,18.2157,18.1988,18.2044,39400.0
2014-04-14 15:10:00,32.29,32.3,32.24,32.24,58900.0,18.21,18.2157,18.1818,18.1818,58900.0
2014-04-14 15:15:00,32.25,32.27,32.24,32.26,42100.0,18.1875,18.1988,18.1818,18.1931,42100.0
2014-04-14 15:20:00,32.27,32.27,32.26,32.27,21900.0,18.1988,18.1988,18.1931,18.1988,21900.0
2014-04-14 15:25:00,32.27,32.3,32.26,32.27,64600.0,18.1988,18.2157,18.1931,18.1988,64600.0
2014-04-14 15:30:00,32.26,32.3,32.26,32.28,75900.0,18.1931,18.2157,18.1931,18.2044,75900.0
2014-04-14 15:35:00,32.27,32.33,32.25,32.31,78800.0,18.1988,18.2326,18.1875,18.2213,78800.0
2014-04-14 15:40:00,32.32,32.34,32.3,32.34,56800.0,18.227,18.2382,18.2157,18.2382,56800.0
2014-04-14 15:45:00,32.35,32.4,32.34,32.38,100700.0,18.2439,18.2721,18.2382,18.2608,100700.0
2014-04-14 15:50:00,32.37,32.43,32.37,32.42,122400.0,18.2552,18.289,18.2552,18.2833,122400.0
2014-04-14 15:55:00,32.41,32.46,32.41,32.43,211700.0,18.2777,18.3059,18.2777,18.289,211700.0
2014-04-15 09:30:00,32.39,32.54,32.3,32.47,95500.0,18.2664,18.351,18.2157,18.3115,95500.0
2014-04-15 09:35:00,32.48,32.52,32.46,32.51,31700.0,18.3172,18.3397,18.3059,18.3341,31700.0
2014-04-15 09:40:00,32.52,32.56,32.48,32.48,41700.0,18.3397,18.3623,18.3172,18.3172,41700.0
2014-04-15 09:45:00,32.47,32.55,32.47,32.5,89000.0,18.3115,18.3567,18.3115,18.3285,89000.0
2014-04-15 09:50:00,32.49,32.55,32.48,32.51,30700.0,18.3228,18.3567,18.3172,18.3341,30700.0
2014-04-15 09:55:00,32.52,32.53,32.48,32.5,25800.0,18.3397,18.3454,18.3172,18.3285,25800.0
2014-04-15 10:00:00,32.5,32.51,32.48,32.48,55500.0,18.3285,18.3341,18.3172,18.3172,55500.0
2014-04-15 10:05:00,32.48,32.5,32.48,32.5,59400.0,18.3172,18.3285,18.3172,18.3285,59400.0
2014-04-15 10:10:00,32.5,32.5,32.47,32.48,72600.0,18.3285,18.3285,18.3115,18.3172,72600.0
2014-04-15 10:15:00,32.48,32.5,32.44,32.47,127000.0,18.3172,18.3285,18.2946,18.3115,127000.0
2014-04-15 10:20:00,32.48,32.53,32.46,32.53,94800.0,18.3172,18.3454,18.3059,18.3454,94800.0
2014-04-15 10:25:00,32.53,32.58,32.52,32.57,55200.0,18.3454,18.3736,18.3397,18.3679,55200.0
2014-04-15 10:30:00,32.57,32.57,32.49,32.53,117400.0,18.3679,18.3679,18.3228,18.3454,117400.0
2014-04-15 10:35:00,32.52,32.57,32.52,32.53,81500.0,18.3397,18.3679,18.3397,18.3454,81500.0
2014-04-15 10:40:00,32.53,32.6,32.52,32.59,111100.0,18.3454,18.3849,18.3397,18.3792,111100.0
2014-04-15 10:45:00,32.6,32.64,32.6,32.61,71800.0,18.3849,18.4074,18.3849,18.3905,71800.0
2014-04-15 10:50:00,32.62,32.66,32.55,32.55,121200.0,18.3961,18.4187,18.3567,18.3567,121200.0
2014-04-15 10:55:00,32.54,32.55,32.48,32.48,58400.0,18.351,18.3567,18.3172,18.3172,58400.0
2014-04-15 11:00:00,32.48,32.49,32.44,32.49,87400.0,18.3172,18.3228,18.2946,18.3228,87400.0
2014-04-15 11:05:00,32.49,32.53,32.46,32.49,50600.0,18.3228,18.3454,18.3059,18.3228,50600.0
2014-04-15 11:10:00,32.49,32.51,32.46,32.46,28800.0,18.3228,18.3341,18.3059,18.3059,28800.0
2014-04-15 11:15:00,32.45,32.51,32.44,32.47,45000.0,18.3003,18.3341,18.2946,18.3115,45000.0
2014-04-15 11:20:00,32.47,32.53,32.47,32.5,47700.0,18.3115,18.3454,18.3115,18.3285,47700.0
2014-04-15 11:25:00,32.5,32.52,32.45,32.47,39200.0,18.3285,18.3397,18.3003,18.3115,39200.0
2014-04-15 11:30:00,32.47,32.58,32.45,32.57,99500.0,18.3115,18.3736,18.3003,18.3679,99500.0
2014-04-15 11:35:00,32.56,32.57,32.48,32.49,29500.0,18.3623,18.3679,18.3172,18.3228,29500.0
2014-04-15 11:40:00,32.5,32.5,32.45,32.48,34400.0,18.3285,18.3285,18.3003,18.3172,34400.0
2014-04-15 11:45:00,32.48,32.5,32.44,32.45,208500.0,18.3172,18.3285,18.2946,18.3003,208500.0
2014-04-15 11:50:00,32.47,32.54,32.47,32.54,20500.0,18.3115,18.351,18.3115,18.351,20500.0
2014-04-15 11:55:00,32.54,32.57,32.49,32.51,43900.0,18.351,18.3679,18.3228,18.3341,43900.0
2014-04-15 12:00:00,32.51,32.52,32.47,32.51,28300.0,18.3341,18.3397,18.3115,18.3341,28300.0
2014-04-15 12:05:00,32.51,32.54,32.49,32.52,21300.0,18.3341,18.351,18.3228,18.3397,21300.0
2014-04-15 12:10:00,32.52,32.55,32.5,32.52,23200.0,18.3397,18.3567,18.3285,18.3397,23200.0
2014-04-15 12:15:00,32.53,32.55,32.5,32.51,18400.0,18.3454,18.3567,18.3285,18.3341,18400.0
2014-04-15 12:20:00,32.51,32.52,32.48,32.51,28700.0,18.3341,18.3397,18.3172,18.3341,28700.0
2014-04-15 12:25:00,32.5,32.6,32.5,32.6,20800.0,18.3285,18.3849,18.3285,18.3849,20800.0
2014-04-15 12:30:00,32.59,32.6,32.57,32.58,32600.0,18.3792,18.3849,18.3679,18.3736,32600.0
2014-04-15 12:35:00,32.58,32.58,32.55,32.57,21700.0,18.3736,18.3736,18.3567,18.3679,21700.0
2014-04-15 12:40:00,32.57,32.6,32.52,32.52,23900.0,18.3679,18.3849,18.3397,18.3397,23900.0
2014-04-15 12:45:00,32.52,32.58,32.52,32.54,19500.0,18.3397,18.3736,18.3397,18.351,19500.0
2014-04-15 12:50:00,32.55,32.57,32.52,32.53,26100.0,18.3567,18.3679,18.3397,18.3454,26100.0
2014-04-15 12:55:00,32.54,32.54,32.5,32.5,17700.0,18.351,18.351,18.3285,18.3285,17700.0
2014-04-15 13:00:00,32.5,32.51,32.47,32.48,32600.0,18.3285,18.3341,18.3115,18.3172,32600.0
2014-04-15 13:05:00,32.48,32.48,32.44,32.45,48300.0,18.3172,18.3172,18.2946,18.3003,48300.0
2014-04-15 13:10:00,32.45,32.5,32.45,32.5,30800.0,18.3003,18.3285,18.3003,18.3285,30800.0
2014-04-15 13:15:00,32.5,32.53,32.5,32.53,20700.0,18.3285,18.3454,18.3285,18.3454,20700.0
2014-04-15 13:20:00,32.53,32.55,32.5,32.53,22100.0,18.3454,18.3567,18.3285,18.3454,22100.0
2014-04-15 13:25:00,32.53,32.58,32.53,32.58,24400.0,18.3454,18.3736,18.3454,18.3736,24400.0
2014-04-15 13:30:00,32.59,32.62,32.58,32.61,31300.0,18.3792,18.3961,18.3736,18.3905,31300.0
2014-04-15 13:35:00,32.61,32.64,32.6,32.61,31700.0,18.3905,18.4074,18.3849,18.3905,31700.0
2014-04-15 13:40:00,32.62,32.65,32.61,32.64,29400.0,18.3961,18.4131,18.3905,18.4074,29400.0
2014-04-15 13:45:00,32.64,32.65,32.6,32.64,23800.0,18.4074,18.4131,18.3849,18.4074,23800.0
2014-04-15 13:50:00,32.64,32.66,32.61,32.63,47100.0,18.4074,18.4187,18.3905,18.4018,47100.0
2014-04-15 13:55:00,32.63,32.66,32.61,32.66,46500.0,18.4018,18.4187,18.3905,18.4187,46500.0
2014-04-15 14:00:00,32.66,32.71,32.66,32.7,35700.0,18.4187,18.4469,18.4187,18.4413,35700.0
2014-04-15 14:05:00,32.7,32.73,32.7,32.73,52400.0,18.4413,18.4582,18.4413,18.4582,52400.0
2014-04-15 14:10:00,32.73,32.73,32.69,32.7,53000.0,18.4582,18.4582,18.4356,18.4413,53000.0
2014-04-15 14:15:00,32.7,32.7,32.65,32.65,58400.0,18.4413,18.4413,18.4131,18.4131,58400.0
2014-04-15 14:20:00,32.66,32.68,32.64,32.67,24900.0,18.4187,18.43,18.4074,18.4243,24900.0
2014-04-15 14:25:00,32.67,32.71,32.66,32.71,21500.0,18.4243,18.4469,18.4187,18.4469,21500.0
2014-04-15 14:30:00,32.7,32.71,32.65,32.65,139700.0,18.4413,18.4469,18.4131,18.4131,139700.0
2014-04-15 14:35:00,32.66,32.69,32.63,32.69,114600.0,18.4187,18.4356,18.4018,18.4356,114600.0
2014-04-15 14:40:00,32.69,32.7,32.67,32.69,62700.0,18.4356,18.4413,18.4243,18.4356,62700.0
2014-04-15 14:45:00,32.69,32.7,32.68,32.69,39100.0,18.4356,18.4413,18.43,18.4356,39100.0
2014-04-15 14:50:00,32.7,32.7,32.68,32.69,37200.0,18.4413,18.4413,18.43,18.4356,37200.0
2014-04-15 14:55:00,32.69,32.69,32.67,32.67,39900.0,18.4356,18.4356,18.4243,18.4243,39900.0
2014-04-15 15:00:00,32.67,32.72,32.67,32.72,48500.0,18.4243,18.4525,18.4243,18.4525,48500.0
2014-04-15 15:05:00,32.72,32.72,32.7,32.71,32200.0,18.4525,18.4525,18.4413,18.4469,32200.0
2014-04-15 15:10:00,32.71,32.76,32.7,32.75,82500.0,18.4469,18.4751,18.4413,18.4695,82500.0
2014-04-15 15:15:00,32.75,32.78,32.74,32.78,43700.0,18.4695,18.4864,18.4638,18.4864,43700.0
2014-04-15 15:20:00,32.78,32.79,32.73,32.76,69200.0,18.4864,18.492,18.4582,18.4751,69200.0
2014-04-15 15:25:00,32.76,32.79,32.74,32.79,61200.0,18.4751,18.492,18.4638,18.492,61200.0
2014-04-15 15:30:00,32.79,32.8,32.74,32.8,101300.0,18.492,18.4977,18.4638,18.4977,101300.0
2014-04-15 15:35:00,32.8,32.8,32.74,32.75,74300.0,18.4977,18.4977,18.4638,18.4695,74300.0
2014-04-15 15:40:00,32.74,32.86,32.74,32.86,258000.0,18.4638,18.5315,18.4638,18.5315,258000.0
2014-04-15 15:45:00,32.86,32.93,32.85,32.93,227300.0,18.5315,18.571,18.5258,18.571,227300.0
2014-04-15 15:50:00,32.93,32.93,32.88,32.89,207200.0,18.571,18.571,18.5428,18.5484,207200.0
2014-04-15 15:55:00,32.89,32.9,32.87,32.89,237400.0,18.5484,18.554,18.5371,18.5484,237400.0
2014-04-16 09:30:00,33.1,33.2,33.01,33.05,107500.0,18.6668,18.7232,18.6161,18.6386,107500.0
2014-04-16 09:35:00,33.06,33.13,33.03,33.04,36100.0,18.6443,18.6838,18.6274,18.633,36100.0
2014-04-16 09:40:00,33.04,33.13,33.01,33.13,62700.0,18.633,18.6838,18.6161,18.6838,62700.0
2014-04-16 09:45:00,33.13,33.3,33.13,33.29,209600.0,18.6838,18.7796,18.6838,18.774,209600.0
2014-04-16 09:50:00,33.29,33.33,33.25,33.31,112100.0,18.774,18.7965,18.7514,18.7853,112100.0
2014-04-16 09:55:00,33.3,33.33,33.23,33.28,94800.0,18.7796,18.7965,18.7402,18.7683,94800.0
2014-04-16 10:00:00,33.28,33.33,33.25,33.31,73000.0,18.7683,18.7965,18.7514,18.7853,73000.0
2014-04-16 10:05:00,33.32,33.35,33.29,33.3,83800.0,18.7909,18.8078,18.774,18.7796,83800.0
2014-04-16 10:10:00,33.3,33.34,33.29,33.29,50400.0,18.7796,18.8022,18.774,18.774,50400.0
2014-04-16 10:15:00,33.28,33.29,33.24,33.29,69100.0,18.7683,18.774,18.7458,18.774,69100.0
2014-04-16 10:20:00,33.29,33.32,33.27,33.3,92300.0,18.774,18.7909,18.7627,18.7796,92300.0
2014-04-16 10:25:00,33.3,33.31,33.21,33.21,45500.0,18.7796,18.7853,18.7289,18.7289,45500.0
2014-04-16 10:30:00,33.21,33.28,33.2,33.25,56800.0,18.7289,18.7683,18.7232,18.7514,56800.0
2014-04-16 10:35:00,33.25,33.3,33.23,33.28,83100.0,18.7514,18.7796,18.7402,18.7683,83100.0
2014-04-16 10:40:00,33.27,33.27,33.16,33.16,57600.0,18.7627,18.7627,18.7007,18.7007,57600.0
2014-04-16 10:45:00,33.17,33.26,33.17,33.25,101100.0,18.7063,18.7571,18.7063,18.7514,101100.0
2014-04-16 10:50:00,33.26,33.31,33.26,33.29,45500.0,18.7571,18.7853,18.7571,18.774,45500.0
2014-04-16 10:55:00,33.29,33.29,33.22,33.23,34500.0,18.774,18.774,18.7345,18.7402,34500.0
2014-04-16 11:00:00,33.23,33.26,33.21,33.23,47900.0,18.7402,18.7571,18.7289,18.7402,47900.0
2014-04-16 11:05:00,33.23,33.23,33.22,33.22,14100.0,18.7402,18.7402,18.7345,18.7345,14100.0
2014-04-16 11:10:00,33.22,33.22,33.17,33.19,82300.0,18.7345,18.7345,18.7063,18.7176,82300.0
2014-04-16 11:15:00,33.19,33.23,33.19,33.21,37400.0,18.7176,18.7402,18.7176,18.7289,37400.0
2014-04-16 11:20:00,33.21,33.22,33.19,33.21,23500.0,18.7289,18.7345,18.7176,18.7289,23500.0
2014-04-16 11:25:00,33.21,33.23,33.18,33.2,73000.0,18.7289,18.7402,18.712,18.7232,73000.0
2014-04-16 11:30:00,33.21,33.24,33.21,33.23,38100.0,18.7289,18.7458,18.7289,18.7402,38100.0
2014-04-16 11:35:00,33.24,33.25,33.18,33.21,41300.0,18.7458,18.7514,18.712,18.7289,41300.0
2014-04-16 11:40:00,33.2,33.22,33.19,33.22,26400.0,18.7232,18.7345,18.7176,18.7345,26400.0
2014-04-16 11:45:00,33.22,33.23,33.18,33.19,40000.0,18.7345,18.7402,18.712,18.7176,40000.0
2014-04-16 11:50:00,33.18,33.22,33.17,33.22,33800.0,18.712,18.7345,18.7063,18.7345,33800.0
2014-04-16 11:55:00,33.21,33.22,33.18,33.18,30200.0,18.7289,18.7345,18.712,18.712,30200.0
2014-04-16 12:00:00,33.18,33.19,33.15,33.16,66400.0,18.712,18.7176,18.695,18.7007,66400.0
2014-04-16 12:05:00,33.16,33.18,33.15,33.17,24200.0,18.7007,18.712,18.695,18.7063,24200.0
2014-04-16 12:10:00,33.17,33.24,33.16,33.22,45400.0,18.7063,18.7458,18.7007,18.7345,45400.0
2014-04-16 12:15:00,33.22,33.28,33.21,33.28,44300.0,18.7345,18.7683,18.7289,18.7683,44300.0
2014-04-16 12:20:00,33.27,33.28,33.2,33.2,35200.0,18.7627,18.7683,18.7232,18.7232,35200.0
2014-04-16 12:25:00,33.21,33.26,33.2,33.23,86500.0,18.7289,18.7571,18.7232,18.7402,86500.0
2014-04-16 12:30:00,33.23,33.25,33.21,33.22,59900.0,18.7402,18.7514,18.7289,18.7345,59900.0
2014-04-16 12:35:00,33.22,33.25,33.2,33.22,42700.0,18.7345,18.7514,18.7232,18.7345,42700.0
2014-04-16 12:40:00,33.21,33.22,33.19,33.2,32300.0,18.7289,18.7345,18.7176,18.7232,32300.0
2014-04-16 12:45:00,33.21,33.23,33.16,33.2,81000.0,18.7289,18.7402,18.7007,18.7232,81000.0
2014-04-16 12:50:00,33.2,33.21,33.15,33.19,44900.0,18.7232,18.7289,18.695,18.7176,44900.0
2014-04-16 12:55:00,33.18,33.19,33.15,33.16,24900.0,18.712,18.7176,18.695,18.7007,24900.0
2014-04-16 13:00:00,33.15,33.17,33.15,33.16,33500.0,18.695,18.7063,18.695,18.7007,33500.0
2014-04-16 13:05:00,33.16,33.19,33.15,33.19,46300.0,18.7007,18.7176,18.695,18.7176,46300.0
2014-04-16 13:10:00,33.19,33.19,33.17,33.18,19200.0,18.7176,18.7176,18.7063,18.712,19200.0
2014-04-16 13:15:00,33.18,33.21,33.17,33.2,41700.0,18.712,18.7289,18.7063,18.7232,41700.0
2014-04-16 13:20:00,33.2,33.22,33.2,33.22,27600.0,18.7232,18.7345,18.7232,18.7345,27600.0
2014-04-16 13:25:00,33.22,33.24,33.2,33.2,34900.0,18.7345,18.7458,18.7232,18.7232,34900.0
2014-04-16 13:30:00,33.2,33.2,33.17,33.17,32200.0,18.7232,18.7232,18.7063,18.7063,32200.0
2014-04-16 13:35:00,33.17,33.21,33.17,33.21,40800.0,18.7063,18.7289,18.7063,18.7289,40800.0
2014-04-16 13:40:00,33.2,33.21,33.18,33.2,35100.0,18.7232,18.7289,18.712,18.7232,35100.0
2014-04-16 13:45:00,33.2,33.21,33.19,33.2,30200.0,18.7232,18.7289,18.7176,18.7232,30200.0
2014-04-16 13:50:00,33.2,33.2,33.15,33.15,38700.0,18.7232,18.7232,18.695,18.695,38700.0
2014-04-16 13:55:00,33.15,33.18,33.14,33.17,46700.0,18.695,18.712,18.6894,18.7063,46700.0
2014-04-16 14:00:00,33.18,33.19,33.17,33.18,24900.0,18.712,18.7176,18.7063,18.712,24900.0
2014-04-16 14:05:00,33.18,33.18,33.15,33.15,20200.0,18.712,18.712,18.695,18.695,20200.0
2014-04-16 14:10:00,33.16,33.17,33.15,33.15,55000.0,18.7007,18.7063,18.695,18.695,55000.0
2014-04-16 14:15:00,33.15,33.16,33.14,33.15,49600.0,18.695,18.7007,18.6894,18.695,49600.0
2014-04-16 14:20:00,33.15,33.16,33.14,33.16,50100.0,18.695,18.7007,18.6894,18.7007,50100.0
2014-04-16 14:25:00,33.16,33.2,33.16,33.2,28500.0,18.7007,18.7232,18.7007,18.7232,28500.0
2014-04-16 14:30:00,33.19,33.26,33.19,33.2,73800.0,18.7176,18.7571,18.7176,18.7232,73800.0
2014-04-16 14:35:00,33.21,33.21,33.17,33.18,28900.0,18.7289,18.7289,18.7063,18.712,28900.0
2014-04-16 14:40:00,33.17,33.18,33.16,33.17,24700.0,18.7063,18.712,18.7007,18.7063,24700.0
2014-04-16 14:45:00,33.17,33.2,33.15,33.2,45700.0,18.7063,18.7232,18.695,18.7232,45700.0
2014-04-16 14:50:00,33.2,33.23,33.19,33.21,36500.0,18.7232,18.7402,18.7176,18.7289,36500.0
2014-04-16 14:55:00,33.22,33.22,33.2,33.22,62700.0,18.7345,18.7345,18.7232,18.7345,62700.0
2014-04-16 15:00:00,33.22,33.22,33.16,33.17,75500.0,18.7345,18.7345,18.7007,18.7063,75500.0
2014-04-16 15:05:00,33.16,33.17,33.15,33.15,40300.0,18.7007,18.7063,18.695,18.695,40300.0
2014-04-16 15:10:00,33.15,33.19,33.15,33.19,58400.0,18.695,18.7176,18.695,18.7176,58400.0
2014-04-16 15:15:00,33.19,33.19,33.15,33.16,63400.0,18.7176,18.7176,18.695,18.7007,63400.0
2014-04-16 15:20:00,33.17,33.2,33.16,33.18,60300.0,18.7063,18.7232,18.7007,18.712,60300.0
2014-04-16 15:25:00,33.18,33.21,33.18,33.19,124400.0,18.712,18.7289,18.712,18.7176,124400.0
2014-04-16 15:30:00,33.2,33.2,33.17,33.18,75500.0,18.7232,18.7232,18.7063,18.712,75500.0
2014-04-16 15:35:00,33.19,33.22,33.18,33.22,55400.0,18.7176,18.7345,18.712,18.7345,55400.0
2014-04-16 15:40:00,33.22,33.25,33.21,33.24,56500.0,18.7345,18.7514,18.7289,18.7458,56500.0
2014-04-16 15:45:00,33.24,33.25,33.15,33.16,191000.0,18.7458,18.7514,18.695,18.7007,191000.0
2014-04-16 15:50:00,33.16,33.25,33.15,33.25,222300.0,18.7007,18.7514,18.695,18.7514,222300.0
2014-04-16 15:55:00,33.25,33.31,33.23,33.29,381100.0,18.7514,18.7853,18.7402,18.774,381100.0
2014-04-17 09:30:00,32.61,33.3,32.52,33.13,446000.0,18.3905,18.7796,18.3397,18.6838,446000.0
2014-04-17 09:35:00,33.12,33.32,33.03,33.27,158700.0,18.6781,18.7909,18.6274,18.7627,158700.0
2014-04-17 09:40:00,33.26,33.33,33.22,33.32,106600.0,18.7571,18.7965,18.7345,18.7909,106600.0
2014-04-17 09:45:00,33.31,33.49,33.29,33.48,186400.0,18.7853,18.8868,18.774,18.8811,186400.0
2014-04-17 09:50:00,33.48,33.53,33.4,33.4,197100.0,18.8811,18.9093,18.836,18.836,197100.0
2014-04-17 09:55:00,33.39,33.39,33.28,33.35,118800.0,18.8304,18.8304,18.7683,18.8078,118800.0
2014-04-17 10:00:00,33.35,33.4,33.27,33.27,122100.0,18.8078,18.836,18.7627,18.7627,122100.0
2014-04-17 10:05:00,33.28,33.36,33.21,33.3,110900.0,18.7683,18.8135,18.7289,18.7796,110900.0
2014-04-17 10:10:00,33.3,33.32,33.19,33.27,76300.0,18.7796,18.7909,18.7176,18.7627,76300.0
2014-04-17 10:15:00,33.27,33.27,33.11,33.13,155700.0,18.7627,18.7627,18.6725,18.6838,155700.0
2014-04-17 10:20:00,33.13,33.14,33.03,33.06,68000.0,18.6838,18.6894,18.6274,18.6443,68000.0
2014-04-17 10:25:00,33.06,33.13,33.03,33.11,91300.0,18.6443,18.6838,18.6274,18.6725,91300.0
2014-04-17 10:30:00,33.12,33.22,33.11,33.17,93500.0,18.6781,18.7345,18.6725,18.7063,93500.0
2014-04-17 10:35:00,33.16,33.29,33.16,33.26,140000.0,18.7007,18.774,18.7007,18.7571,140000.0
2014-04-17 10:40:00,33.27,33.3,33.24,33.3,66800.0,18.7627,18.7796,18.7458,18.7796,66800.0
2014-04-17 10:45:00,33.3,33.31,33.1,33.25,201800.0,18.7796,18.7853,18.6668,18.7514,201800.0
2014-04-17 10:50:00,33.25,33.35,33.23,33.35,84900.0,18.7514,18.8078,18.7402,18.8078,84900.0
2014-04-17 10:55:00,33.34,33.41,33.34,33.41,54800.0,18.8022,18.8417,18.8022,18.8417,54800.0
2014-04-17 11:00:00,33.41,33.43,33.33,33.36,81400.0,18.8417,18.8529,18.7965,18.8135,81400.0
2014-04-17 11:05:00,33.35,33.38,33.34,33.35,66800.0,18.8078,18.8247,18.8022,18.8078,66800.0
2014-04-17 11:10:00,33.35,33.47,33.35,33.47,103100.0,18.8078,18.8755,18.8078,18.8755,103100.0
2014-04-17 11:15:00,33.46,33.47,33.41,33.47,109100.0,18.8699,18.8755,18.8417,18.8755,109100.0
2014-04-17 11:20:00,33.47,33.5,33.45,33.5,68800.0,18.8755,18.8924,18.8642,18.8924,68800.0
2014-04-17 11:25:00,33.5,33.53,33.46,33.52,86700.0,18.8924,18.9093,18.8699,18.9037,86700.0
2014-04-17 11:30:00,33.51,33.61,33.51,33.59,128100.0,18.8981,18.9545,18.8981,18.9432,128100.0
2014-04-17 11:35:00,33.6,33.66,33.59,33.64,60600.0,18.9488,18.9827,18.9432,18.9714,60600.0
2014-04-17 11:40:00,33.63,33.65,33.55,33.65,67700.0,18.9657,18.977,18.9206,18.977,67700.0
2014-04-17 11:45:00,33.65,33.65,33.61,33.64,51500.0,18.977,18.977,18.9545,18.9714,51500.0
2014-04-17 11:50:00,33.64,33.64,33.57,33.59,38600.0,18.9714,18.9714,18.9319,18.9432,38600.0
2014-04-17 11:55:00,33.6,33.6,33.5,33.53,164600.0,18.9488,18.9488,18.8924,18.9093,164600.0
2014-04-17 12:00:00,33.54,33.54,33.49,33.5,55100.0,18.915,18.915,18.8868,18.8924,55100.0
2014-04-17 12:05:00,33.5,33.56,33.5,33.54,72500.0,18.8924,18.9263,18.8924,18.915,72500.0
2014-04-17 12:10:00,33.54,33.65,33.54,33.64,55200.0,18.915,18.977,18.915,18.9714,55200.0
2014-04-17 12:15:00,33.64,33.64,33.53,33.54,106400.0,18.9714,18.9714,18.9093,18.915,106400.0
2014-04-17 12:20:00,33.53,33.61,33.52,33.6,127800.0,18.9093,18.9545,18.9037,18.9488,127800.0
2014-04-17 12:25:00,33.6,33.67,33.59,33.65,80300.0,18.9488,18.9883,18.9432,18.977,80300.0
2014-04-17 12:30:00,33.65,33.66,33.64,33.64,48500.0,18.977,18.9827,18.9714,18.9714,48500.0
2014-04-17 12:35:00,33.64,33.69,33.64,33.66,84800.0,18.9714,18.9996,18.9714,18.9827,84800.0
2014-04-17 12:40:00,33.66,33.7,33.66,33.7,105600.0,18.9827,19.0052,18.9827,19.0052,105600.0
2014-04-17 12:45:00,33.7,33.75,33.69,33.74,90300.0,19.0052,19.0334,18.9996,19.0278,90300.0
2014-04-17 12:50:00,33.75,33.77,33.73,33.75,100500.0,19.0334,19.0447,19.0221,19.0334,100500.0
2014-04-17 12:55:00,33.75,33.75,33.72,33.73,32700.0,19.0334,19.0334,19.0165,19.0221,32700.0
2014-04-17 13:00:00,33.72,33.73,33.69,33.72,64200.0,19.0165,19.0221,18.9996,19.0165,64200.0
2014-04-17 13:05:00,33.73,33.74,33.72,33.73,65300.0,19.0221,19.0278,19.0165,19.0221,65300.0
2014-04-17 13:10:00,33.74,33.77,33.73,33.74,48900.0,19.0278,19.0447,19.0221,19.0278,48900.0
2014-04-17 13:15:00,33.73,33.77,33.71,33.76,71300.0,19.0221,19.0447,19.0108,19.039,71300.0
2014-04-17 13:20:00,33.75,33.76,33.74,33.74,26100.0,19.0334,19.039,19.0278,19.0278,26100.0
2014-04-17 13:25:00,33.74,33.75,33.68,33.73,106300.0,19.0278,19.0334,18.9939,19.0221,106300.0
2014-04-17 13:30:00,33.72,33.75,33.68,33.71,108600.0,19.0165,19.0334,18.9939,19.0108,108600.0
2014-04-17 13:35:00,33.72,33.73,33.71,33.73,76000.0,19.0165,19.0221,19.0108,19.0221,76000.0
2014-04-17 13:40:00,33.73,33.74,33.68,33.74,111200.0,19.0221,19.0278,18.9939,19.0278,111200.0
2014-04-17 13:45:00,33.73,33.78,33.73,33.78,65000.0,19.0221,19.0503,19.0221,19.0503,65000.0
2014-04-17 13:50:00,33.78,33.78,33.76,33.77,28700.0,19.0503,19.0503,19.039,19.0447,28700.0
2014-04-17 13:55:00,33.77,33.81,33.77,33.79,89100.0,19.0447,19.0672,19.0447,19.056,89100.0
2014-04-17 14:00:00,33.8,33.83,33.78,33.82,81700.0,19.0616,19.0785,19.0503,19.0729,81700.0
2014-04-17 14:05:00,33.81,33.84,33.79,33.81,216900.0,19.0672,19.0842,19.056,19.0672,216900.0
2014-04-17 14:10:00,33.81,33.84,33.81,33.84,28400.0,19.0672,19.0842,19.0672,19.0842,28400.0
2014-04-17 14:15:00,33.83,33.85,33.82,33.85,72600.0,19.0785,19.0898,19.0729,19.0898,72600.0
2014-04-17 14:20:00,33.84,33.91,33.84,33.91,53300.0,19.0842,19.1236,19.0842,19.1236,53300.0
2014-04-17 14:25:00,33.91,33.91,33.89,33.89,83600.0,19.1236,19.1236,19.1124,19.1124,83600.0
2014-04-17 14:30:00,33.89,33.91,33.89,33.9,49500.0,19.1124,19.1236,19.1124,19.118,49500.0
2014-04-17 14:35:00,33.9,33.94,33.9,33.9,79200.0,19.118,19.1406,19.118,19.118,79200.0
2014-04-17 14:40:00,33.9,33.95,33.9,33.91,59700.0,19.118,19.1462,19.118,19.1236,59700.0
2014-04-17 14:45:00,33.91,33.91,33.88,33.89,155200.0,19.1236,19.1236,19.1067,19.1124,155200.0
2014-04-17 14:50:00,33.89,33.9,33.79,33.8,194200.0,19.1124,19.118,19.056,19.0616,194200.0
2014-04-17 14:55:00,33.8,33.84,33.78,33.82,158500.0,19.0616,19.0842,19.0503,19.0729,158500.0
2014-04-17 15:00:00,33.83,33.88,33.82,33.87,95100.0,19.0785,19.1067,19.0729,19.1011,95100.0
2014-04-17 15:05:00,33.88,33.9,33.8,33.82,148300.0,19.1067,19.118,19.0616,19.0729,148300.0
2014-04-17 15:10:00,33.82,33.83,33.74,33.75,253300.0,19.0729,19.0785,19.0278,19.0334,253300.0
2014-04-17 15:15:00,33.75,33.75,33.67,33.71,135900.0,19.0334,19.0334,18.9883,19.0108,135900.0
2014-04-17 15:20:00,33.7,33.71,33.67,33.68,121600.0,19.0052,19.0108,18.9883,18.9939,121600.0
2014-04-17 15:25:00,33.68,33.76,33.67,33.73,104200.0,18.9939,19.039,18.9883,19.0221,104200.0
2014-04-17 15:30:00,33.73,33.75,33.7,33.71,78800.0,19.0221,19.0334,19.0052,19.0108,78800.0
2014-04-17 15:35:00,33.72,33.76,33.7,33.76,120700.0,19.0165,19.039,19.0052,19.039,120700.0
2014-04-17 15:40:00,33.76,33.81,33.76,33.81,134400.0,19.039,19.0672,19.039,19.0672,134400.0
2014-04-17 15:45:00,33.8,33.8,33.73,33.8,248200.0,19.0616,19.0616,19.0221,19.0616,248200.0
2014-04-17 15:50:00,33.8,33.8,33.7,33.74,430600.0,19.0616,19.0616,19.0052,19.0278,430600.0
2014-04-17 15:55:00,33.74,33.8,33.72,33.78,574200.0,19.0278,19.0616,19.0165,19.0503,574200.0
2014-04-21 09:30:00,33.91,33.93,33.78,33.93,159300.0,19.1236,19.1349,19.0503,19.1349,159300.0
2014-04-21 09:35:00,33.93,33.98,33.78,33.8,83300.0,19.1349,19.1631,19.0503,19.0616,83300.0
2014-04-21 09:40:00,33.79,33.84,33.77,33.83,64200.0,19.056,19.0842,19.0447,19.0785,64200.0
2014-04-21 09:45:00,33.84,33.86,33.8,33.82,80500.0,19.0842,19.0954,19.0616,19.0729,80500.0
2014-04-21 09:50:00,33.82,33.84,33.76,33.76,72500.0,19.0729,19.0842,19.039,19.039,72500.0
2014-04-21 09:55:00,33.76,33.84,33.72,33.84,99500.0,19.039,19.0842,19.0165,19.0842,99500.0
2014-04-21 10:00:00,33.84,33.85,33.8,33.81,52400.0,19.0842,19.0898,19.0616,19.0672,52400.0
2014-04-21 10:05:00,33.81,33.84,33.78,33.79,46600.0,19.0672,19.0842,19.0503,19.056,46600.0
2014-04-21 10:10:00,33.8,33.83,33.76,33.76,35300.0,19.0616,19.0785,19.039,19.039,35300.0
2014-04-21 10:15:00,33.77,33.8,33.73,33.79,45300.0,19.0447,19.0616,19.0221,19.056,45300.0
2014-04-21 10:20:00,33.78,33.8,33.76,33.78,32800.0,19.0503,19.0616,19.039,19.0503,32800.0
2014-04-21 10:25:00,33.76,33.81,33.74,33.78,63500.0,19.039,19.0672,19.0278,19.0503,63500.0
2014-04-21 10:30:00,33.78,33.8,33.71,33.71,76600.0,19.0503,19.0616,19.0108,19.0108,76600.0
2014-04-21 10:35:00,33.71,33.71,33.61,33.64,37300.0,19.0108,19.0108,18.9545,18.9714,37300.0
2014-04-21 10:40:00,33.64,33.66,33.53,33.57,217000.0,18.9714,18.9827,18.9093,18.9319,217000.0
2014-04-21 10:45:00,33.56,33.56,33.48,33.55,77300.0,18.9263,18.9263,18.8811,18.9206,77300.0
2014-04-21 10:50:00,33.54,33.59,33.51,33.59,46900.0,18.915,18.9432,18.8981,18.9432,46900.0
2014-04-21 10:55:00,33.59,33.59,33.55,33.57,22800.0,18.9432,18.9432,18.9206,18.9319,22800.0
2014-04-21 11:00:00,33.56,33.56,33.5,33.52,71200.0,18.9263,18.9263,18.8924,18.9037,71200.0
2014-04-21 11:05:00,33.52,33.6,33.22,33.36,393700.0,18.9037,18.9488,18.7345,18.8135,393700.0
2014-04-21 11:10:00,33.36,33.48,33.36,33.44,93400.0,18.8135,18.8811,18.8135,18.8586,93400.0
2014-04-21 11:15:00,33.42,33.55,33.4,33.45,71000.0,18.8473,18.9206,18.836,18.8642,71000.0
2014-04-21 11:20:00,33.47,33.47,33.33,33.35,96300.0,18.8755,18.8755,18.7965,18.8078,96300.0
2014-04-21 11:25:00,33.35,33.41,33.34,33.4,24100.0,18.8078,18.8417,18.8022,18.836,24100.0
2014-04-21 11:30:00,33.41,33.42,33.33,33.34,57000.0,18.8417,18.8473,18.7965,18.8022,57000.0
2014-04-21 11:35:00,33.34,33.4,33.34,33.36,47100.0,18.8022,18.836,18.8022,18.8135,47100.0
2014-04-21 11:40:00,33.36,33.38,33.28,33.28,84400.0,18.8135,18.8247,18.7683,18.7683,84400.0
2014-04-21 11:45:00,33.29,33.33,33.26,33.29,47900.0,18.774,18.7965,18.7571,18.774,47900.0
2014-04-21 11:50:00,33.29,33.32,33.29,33.32,22500.0,18.774,18.7909,18.774,18.7909,22500.0
2014-04-21 11:55:00,33.32,33.32,33.29,33.31,19600.0,18.7909,18.7909,18.774,18.7853,19600.0
2014-04-21 12:00:00,33.32,33.38,33.32,33.36,42700.0,18.7909,18.8247,18.7909,18.8135,42700.0
2014-04-21 12:05:00,33.37,33.42,33.37,33.37,28400.0,18.8191,18.8473,18.8191,18.8191,28400.0
2014-04-21 12:10:00,33.37,33.37,33.35,33.37,22700.0,18.8191,18.8191,18.8078,18.8191,22700.0
2014-04-21 12:15:00,33.37,33.38,33.31,33.31,39200.0,18.8191,18.8247,18.7853,18.7853,39200.0
2014-04-21 12:20:00,33.31,33.32,33.27,33.27,35900.0,18.7853,18.7909,18.7627,18.7627,35900.0
2014-04-21 12:25:00,33.27,33.3,33.27,33.27,32300.0,18.7627,18.7796,18.7627,18.7627,32300.0
2014-04-21 12:30:00,33.26,33.27,33.23,33.26,74300.0,18.7571,18.7627,18.7402,18.7571,74300.0
2014-04-21 12:35:00,33.25,33.3,33.23,33.3,37400.0,18.7514,18.7796,18.7402,18.7796,37400.0
2014-04-21 12:40:00,33.3,33.3,33.25,33.27,34900.0,18.7796,18.7796,18.7514,18.7627,34900.0
2014-04-21 12:45:00,33.27,33.27,33.24,33.24,21100.0,18.7627,18.7627,18.7458,18.7458,21100.0
2014-04-21 12:50:00,33.25,33.27,33.24,33.25,27900.0,18.7514,18.7627,18.7458,18.7514,27900.0
2014-04-21 12:55:00,33.25,33.26,33.24,33.25,27700.0,18.7514,18.7571,18.7458,18.7514,27700.0
2014-04-21 13:00:00,33.25,33.26,33.24,33.24,36500.0,18.7514,18.7571,18.7458,18.7458,36500.0
2014-04-21 13:05:00,33.25,33.28,33.23,33.23,44100.0,18.7514,18.7683,18.7402,18.7402,44100.0
2014-04-21 13:10:00,33.23,33.26,33.18,33.19,58800.0,18.7402,18.7571,18.712,18.7176,58800.0
2014-04-21 13:15:00,33.18,33.19,33.15,33.19,44000.0,18.712,18.7176,18.695,18.7176,44000.0
2014-04-21 13:20:00,33.18,33.19,33.15,33.19,34400.0,18.712,18.7176,18.695,18.7176,34400.0
2014-04-21 13:25:00,33.19,33.23,33.19,33.21,34900.0,18.7176,18.7402,18.7176,18.7289,34900.0
2014-04-21 13:30:00,33.22,33.26,33.21,33.26,34700.0,18.7345,18.7571,18.7289,18.7571,34700.0
2014-04-21 13:35:00,33.26,33.27,33.25,33.27,13100.0,18.7571,18.7627,18.7514,18.7627,13100.0
2014-04-21 13:40:00,33.27,33.27,33.2,33.2,29100.0,18.7627,18.7627,18.7232,18.7232,29100.0
2014-04-21 13:45:00,33.21,33.24,33.2,33.24,51400.0,18.7289,18.7458,18.7232,18.7458,51400.0
2014-04-21 13:50:00,33.24,33.3,33.24,33.3,37500.0,18.7458,18.7796,18.7458,18.7796,37500.0
2014-04-21 13:55:00,33.3,33.33,33.29,33.3,37000.0,18.7796,18.7965,18.774,18.7796,37000.0
2014-04-21 14:00:00,33.3,33.34,33.3,33.32,57900.0,18.7796,18.8022,18.7796,18.7909,57900.0
2014-04-21 14:05:00,33.32,33.35,33.31,33.34,26400.0,18.7909,18.8078,18.7853,18.8022,26400.0
2014-04-21 14:10:00,33.34,33.38,33.34,33.36,37600.0,18.8022,18.8247,18.8022,18.8135,37600.0
2014-04-21 14:15:00,33.36,33.37,33.36,33.36,12000.0,18.8135,18.8191,18.8135,18.8135,12000.0
2014-04-21 14:20:00,33.36,33.39,33.36,33.38,28700.0,18.8135,18.8304,18.8135,18.8247,28700.0
2014-04-21 14:25:00,33.38,33.39,33.34,33.34,54400.0,18.8247,18.8304,18.8022,18.8022,54400.0
2014-04-21 14:30:00,33.33,33.39,33.33,33.38,33000.0,18.7965,18.8304,18.7965,18.8247,33000.0
2014-04-21 14:35:00,33.38,33.39,33.37,33.37,25300.0,18.8247,18.8304,18.8191,18.8191,25300.0
2014-04-21 14:40:00,33.38,33.38,33.37,33.38,12300.0,18.8247,18.8247,18.8191,18.8247,12300.0
2014-04-21 14:45:00,33.38,33.41,33.37,33.4,43900.0,18.8247,18.8417,18.8191,18.836,43900.0
2014-04-21 14:50:00,33.41,33.42,33.4,33.42,34200.0,18.8417,18.8473,18.836,18.8473,34200.0
2014-04-21 14:55:00,33.41,33.42,33.36,33.38,122700.0,18.8417,18.8473,18.8135,18.8247,122700.0
2014-04-21 15:00:00,33.38,33.38,33.32,33.34,42200.0,18.8247,18.8247,18.7909,18.8022,42200.0
2014-04-21 15:05:00,33.34,33.38,33.34,33.35,47000.0,18.8022,18.8247,18.8022,18.8078,47000.0
2014-04-21 15:10:00,33.35,33.38,33.35,33.36,43600.0,18.8078,18.8247,18.8078,18.8135,43600.0
2014-04-21 15:15:00,33.36,33.4,33.35,33.38,50000.0,18.8135,18.836,18.8078,18.8247,50000.0
2014-04-21 15:20:00,33.38,33.39,33.32,33.33,49100.0,18.8247,18.8304,18.7909,18.7965,49100.0
2014-04-21 15:25:00,33.33,33.36,33.32,33.36,44800.0,18.7965,18.8135,18.7909,18.8135,44800.0
2014-04-21 15:30:00,33.36,33.37,33.35,33.37,47400.0,18.8135,18.8191,18.8078,18.8191,47400.0
2014-04-21 15:35:00,33.36,33.37,33.34,33.34,56400.0,18.8135,18.8191,18.8022,18.8022,56400.0
2014-04-21 15:40:00,33.34,33.37,33.34,33.34,60300.0,18.8022,18.8191,18.8022,18.8022,60300.0
2014-04-21 15:45:00,33.34,33.38,33.34,33.37,105700.0,18.8022,18.8247,18.8022,18.8191,105700.0
2014-04-21 15:50:00,33.37,33.4,33.37,33.4,69700.0,18.8191,18.836,18.8191,18.836,69700.0
2014-04-21 15:55:00,33.4,33.41,33.36,33.4,209100.0,18.836,18.8417,18.8135,18.836,209100.0
2014-04-22 09:30:00,33.44,33.46,33.26,33.31,104000.0,18.8586,18.8699,18.7571,18.7853,104000.0
2014-04-22 09:35:00,33.31,33.36,33.25,33.26,29900.0,18.7853,18.8135,18.7514,18.7571,29900.0
2014-04-22 09:40:00,33.25,33.27,33.2,33.22,54800.0,18.7514,18.7627,18.7232,18.7345,54800.0
2014-04-22 09:45:00,33.23,33.28,33.16,33.23,44000.0,18.7402,18.7683,18.7007,18.7402,44000.0
2014-04-22 09:50:00,33.23,33.36,33.23,33.34,38000.0,18.7402,18.8135,18.7402,18.8022,38000.0
2014-04-22 09:55:00,33.34,33.35,33.27,33.29,38500.0,18.8022,18.8078,18.7627,18.774,38500.0
2014-04-22 10:00:00,33.29,33.31,33.18,33.24,150100.0,18.774,18.7853,18.712,18.7458,150100.0
2014-04-22 10:05:00,33.24,33.27,33.21,33.23,30700.0,18.7458,18.7627,18.7289,18.7402,30700.0
2014-04-22 10:10:00,33.23,33.35,33.23,33.35,18900.0,18.7402,18.8078,18.7402,18.8078,18900.0
2014-04-22 10:15:00,33.35,33.35,33.29,33.35,101100.0,18.8078,18.8078,18.774,18.8078,101100.0
2014-04-22 10:20:00,33.35,33.35,33.3,33.32,46100.0,18.8078,18.8078,18.7796,18.7909,46100.0
2014-04-22 10:25:00,33.32,33.33,33.27,33.28,32500.0,18.7909,18.7965,18.7627,18.7683,32500.0
2014-04-22 10:30:00,33.29,33.33,33.28,33.32,44300.0,18.774,18.7965,18.7683,18.7909,44300.0
2014-04-22 10:35:00,33.32,33.33,33.25,33.26,28600.0,18.7909,18.7965,18.7514,18.7571,28600.0
2014-04-22 10:40:00,33.25,33.3,33.25,33.27,26900.0,18.7514,18.7796,18.7514,18.7627,26900.0
2014-04-22 10:45:00,33.28,33.37,33.24,33.36,70600.0,18.7683,18.8191,18.7458,18.8135,70600.0
2014-04-22 10:50:00,33.37,33.43,33.35,33.42,138400.0,18.8191,18.8529,18.8078,18.8473,138400.0
2014-04-22 10:55:00,33.42,33.42,33.36,33.37,46600.0,18.8473,18.8473,18.8135,18.8191,46600.0
2014-04-22 11:00:00,33.38,33.42,33.38,33.38,32800.0,18.8247,18.8473,18.8247,18.8247,32800.0
2014-04-22 11:05:00,33.37,33.38,33.31,33.31,43400.0,18.8191,18.8247,18.7853,18.7853,43400.0
2014-04-22 11:10:00,33.32,33.36,33.31,33.32,39000.0,18.7909,18.8135,18.7853,18.7909,39000.0
2014-04-22 11:15:00,33.32,33.38,33.32,33.38,31400.0,18.7909,18.8247,18.7909,18.8247,31400.0
2014-04-22 11:20:00,33.38,33.4,33.35,33.36,36900.0,18.8247,18.836,18.8078,18.8135,36900.0
2014-04-22 11:25:00,33.36,33.4,33.36,33.4,16800.0,18.8135,18.836,18.8135,18.836,16800.0
2014-04-22 11:30:00,33.4,33.42,33.36,33.37,42300.0,18.836,18.8473,18.8135,18.8191,42300.0
2014-04-22 11:35:00,33.38,33.39,33.37,33.37,44300.0,18.8247,18.8304,18.8191,18.8191,44300.0
2014-04-22 11:40:00,33.37,33.43,33.37,33.41,26600.0,18.8191,18.8529,18.8191,18.8417,26600.0
2014-04-22 11:45:00,33.41,33.41,33.38,33.4,32700.0,18.8417,18.8417,18.8247,18.836,32700.0
2014-04-22 11:50:00,33.4,33.41,33.36,33.37,41600.0,18.836,18.8417,18.8135,18.8191,41600.0
2014-04-22 11:55:00,33.37,33.4,33.37,33.39,14700.0,18.8191,18.836,18.8191,18.8304,14700.0
2014-04-22 12:00:00,33.39,33.44,33.39,33.44,20400.0,18.8304,18.8586,18.8304,18.8586,20400.0
2014-04-22 12:05:00,33.44,33.47,33.41,33.41,27600.0,18.8586,18.8755,18.8417,18.8417,27600.0
2014-04-22 12:10:00,33.41,33.42,33.35,33.41,168400.0,18.8417,18.8473,18.8078,18.8417,168400.0
2014-04-22 12:15:00,33.41,33.45,33.41,33.45,16700.0,18.8417,18.8642,18.8417,18.8642,16700.0
2014-04-22 12:20:00,33.44,33.48,33.43,33.46,25200.0,18.8586,18.8811,18.8529,18.8699,25200.0
2014-04-22 12:25:00,33.46,33.47,33.44,33.44,19600.0,18.8699,18.8755,18.8586,18.8586,19600.0
2014-04-22 12:30:00,33.45,33.46,33.44,33.46,11100.0,18.8642,18.8699,18.8586,18.8699,11100.0
2014-04-22 12:35:00,33.46,33.48,33.45,33.47,14000.0,18.8699,18.8811,18.8642,18.8755,14000.0
2014-04-22 12:40:00,33.48,33.49,33.48,33.49,16200.0,18.8811,18.8868,18.8811,18.8868,16200.0
2014-04-22 12:45:00,33.48,33.5,33.48,33.49,17300.0,18.8811,18.8924,18.8811,18.8868,17300.0
2014-04-22 12:50:00,33.49,33.51,33.48,33.5,123100.0,18.8868,18.8981,18.8811,18.8924,123100.0
2014-04-22 12:55:00,33.5,33.51,33.49,33.49,53200.0,18.8924,18.8981,18.8868,18.8868,53200.0
2014-04-22 13:00:00,33.49,33.5,33.46,33.46,25500.0,18.8868,18.8924,18.8699,18.8699,25500.0
2014-04-22 13:05:00,33.46,33.47,33.45,33.47,11000.0,18.8699,18.8755,18.8642,18.8755,11000.0
2014-04-22 13:10:00,33.47,33.5,33.47,33.49,23200.0,18.8755,18.8924,18.8755,18.8868,23200.0
2014-04-22 13:15:00,33.5,33.51,33.49,33.49,31200.0,18.8924,18.8981,18.8868,18.8868,31200.0
2014-04-22 13:20:00,33.5,33.51,33.49,33.51,42500.0,18.8924,18.8981,18.8868,18.8981,42500.0
2014-04-22 13:25:00,33.51,33.53,33.48,33.48,40400.0,18.8981,18.9093,18.8811,18.8811,40400.0
2014-04-22 13:30:00,33.48,33.5,33.47,33.5,26800.0,18.8811,18.8924,18.8755,18.8924,26800.0
2014-04-22 13:35:00,33.5,33.52,33.48,33.5,27500.0,18.8924,18.9037,18.8811,18.8924,27500.0
2014-04-22 13:40:00,33.5,33.53,33.47,33.47,18800.0,18.8924,18.9093,18.8755,18.8755,18800.0
2014-04-22 13:45:00,33.48,33.5,33.47,33.5,14400.0,18.8811,18.8924,18.8755,18.8924,14400.0
2014-04-22 13:50:00,33.5,33.51,33.44,33.45,25800.0,18.8924,18.8981,18.8586,18.8642,25800.0
2014-04-22 13:55:00,33.45,33.49,33.45,33.48,28000.0,18.8642,18.8868,18.8642,18.8811,28000.0
2014-04-22 14:00:00,33.48,33.49,33.42,33.44,78700.0,18.8811,18.8868,18.8473,18.8586,78700.0
2014-04-22 14:05:00,33.45,33.46,33.41,33.45,79600.0,18.8642,18.8699,18.8417,18.8642,79600.0
2014-04-22 14:10:00,33.45,33.46,33.43,33.45,25000.0,18.8642,18.8699,18.8529,18.8642,25000.0
2014-04-22 14:15:00,33.45,33.47,33.45,33.47,25100.0,18.8642,18.8755,18.8642,18.8755,25100.0
2014-04-22 14:20:00,33.46,33.47,33.4,33.43,51700.0,18.8699,18.8755,18.836,18.8529,51700.0
2014-04-22 14:25:00,33.44,33.48,33.43,33.48,53100.0,18.8586,18.8811,18.8529,18.8811,53100.0
2014-04-22 14:30:00,33.48,33.51,33.47,33.49,31100.0,18.8811,18.8981,18.8755,18.8868,31100.0
2014-04-22 14:35:00,33.48,33.52,33.48,33.5,44300.0,18.8811,18.9037,18.8811,18.8924,44300.0
2014-04-22 14:40:00,33.5,33.53,33.49,33.52,46100.0,18.8924,18.9093,18.8868,18.9037,46100.0
2014-04-22 14:45:00,33.53,33.56,33.52,33.56,30600.0,18.9093,18.9263,18.9037,18.9263,30600.0
2014-04-22 14:50:00,33.56,33.59,33.55,33.55,54600.0,18.9263,18.9432,18.9206,18.9206,54600.0
2014-04-22 14:55:00,33.56,33.59,33.55,33.58,32500.0,18.9263,18.9432,18.9206,18.9375,32500.0
2014-04-22 15:00:00,33.59,33.59,33.55,33.57,39900.0,18.9432,18.9432,18.9206,18.9319,39900.0
2014-04-22 15:05:00,33.56,33.58,33.56,33.57,24400.0,18.9263,18.9375,18.9263,18.9319,24400.0
2014-04-22 15:10:00,33.58,33.58,33.5,33.5,71900.0,18.9375,18.9375,18.8924,18.8924,71900.0
2014-04-22 15:15:00,33.5,33.5,33.42,33.42,199700.0,18.8924,18.8924,18.8473,18.8473,199700.0
2014-04-22 15:20:00,33.42,33.48,33.42,33.48,82800.0,18.8473,18.8811,18.8473,18.8811,82800.0
2014-04-22 15:25:00,33.47,33.48,33.43,33.43,104800.0,18.8755,18.8811,18.8529,18.8529,104800.0
2014-04-22 15:30:00,33.44,33.47,33.42,33.47,89000.0,18.8586,18.8755,18.8473,18.8755,89000.0
2014-04-22 15:35:00,33.47,33.49,33.46,33.48,32600.0,18.8755,18.8868,18.8699,18.8811,32600.0
2014-04-22 15:40:00,33.49,33.49,33.45,33.47,58300.0,18.8868,18.8868,18.8642,18.8755,58300.0
2014-04-22 15:45:00,33.47,33.52,33.47,33.51,137200.0,18.8755,18.9037,18.8755,18.8981,137200.0
2014-04-22 15:50:00,33.48,33.51,33.44,33.46,201700.0,18.8811,18.8981,18.8586,18.8699,201700.0
2014-04-22 15:55:00,33.46,33.47,33.44,33.46,353100.0,18.8699,18.8755,18.8586,18.8699,353100.0
2014-04-23 09:30:00,33.55,33.61,33.48,33.54,113300.0,18.9206,18.9545,18.8811,18.915,113300.0
2014-04-23 09:35:00,33.52,33.62,33.49,33.55,83100.0,18.9037,18.9601,18.8868,18.9206,83100.0
2014-04-23 09:40:00,33.57,33.6,33.54,33.57,63800.0,18.9319,18.9488,18.915,18.9319,63800.0
2014-04-23 09:45:00,33.56,33.58,33.48,33.5,68400.0,18.9263,18.9375,18.8811,18.8924,68400.0
2014-04-23 09:50:00,33.49,33.52,33.49,33.5,64900.0,18.8868,18.9037,18.8868,18.8924,64900.0
2014-04-23 09:55:00,33.5,33.65,33.49,33.65,80400.0,18.8924,18.977,18.8868,18.977,80400.0
2014-04-23 10:00:00,33.65,33.68,33.59,33.63,63700.0,18.977,18.9939,18.9432,18.9657,63700.0
2014-04-23 10:05:00,33.63,33.65,33.6,33.61,36000.0,18.9657,18.977,18.9488,18.9545,36000.0
2014-04-23 10:10:00,33.61,33.71,33.61,33.71,51500.0,18.9545,19.0108,18.9545,19.0108,51500.0
2014-04-23 10:15:00,33.71,33.72,33.66,33.7,39600.0,19.0108,19.0165,18.9827,19.0052,39600.0
2014-04-23 10:20:00,33.7,33.72,33.64,33.64,49700.0,19.0052,19.0165,18.9714,18.9714,49700.0
2014-04-23 10:25:00,33.64,33.72,33.6,33.69,119500.0,18.9714,19.0165,18.9488,18.9996,119500.0
2014-04-23 10:30:00,33.71,33.79,33.71,33.76,52700.0,19.0108,19.056,19.0108,19.039,52700.0
2014-04-23 10:35:00,33.76,33.8,33.71,33.78,48100.0,19.039,19.0616,19.0108,19.0503,48100.0
2014-04-23 10:40:00,33.78,33.8,33.76,33.8,38100.0,19.0503,19.0616,19.039,19.0616,38100.0
2014-04-23 10:45:00,33.8,33.8,33.71,33.79,107400.0,19.0616,19.0616,19.0108,19.056,107400.0
2014-04-23 10:50:00,33.79,33.84,33.77,33.83,93600.0,19.056,19.0842,19.0447,19.0785,93600.0
2014-04-23 10:55:00,33.83,33.86,33.76,33.85,332200.0,19.0785,19.0954,19.039,19.0898,332200.0
2014-04-23 11:00:00,33.84,33.87,33.78,33.86,101800.0,19.0842,19.1011,19.0503,19.0954,101800.0
2014-04-23 11:05:00,33.86,33.93,33.84,33.9,136200.0,19.0954,19.1349,19.0842,19.118,136200.0
2014-04-23 11:10:00,33.9,33.98,33.89,33.96,112100.0,19.118,19.1631,19.1124,19.1518,112100.0
2014-04-23 11:15:00,33.95,33.97,33.85,33.88,230800.0,19.1462,19.1575,19.0898,19.1067,230800.0
2014-04-23 11:20:00,33.88,33.91,33.84,33.84,52300.0,19.1067,19.1236,19.0842,19.0842,52300.0
2014-04-23 11:25:00,33.85,33.93,33.8,33.91,43100.0,19.0898,19.1349,19.0616,19.1236,43100.0
2014-04-23 11:30:00,33.91,33.91,33.79,33.84,84000.0,19.1236,19.1236,19.056,19.0842,84000.0
2014-04-23 11:35:00,33.85,33.85,33.78,33.8,54500.0,19.0898,19.0898,19.0503,19.0616,54500.0
2014-04-23 11:40:00,33.8,33.8,33.71,33.72,102300.0,19.0616,19.0616,19.0108,19.0165,102300.0
2014-04-23 11:45:00,33.72,33.76,33.7,33.73,30700.0,19.0165,19.039,19.0052,19.0221,30700.0
2014-04-23 11:50:00,33.73,33.8,33.72,33.8,31700.0,19.0221,19.0616,19.0165,19.0616,31700.0
2014-04-23 11:55:00,33.8,33.86,33.79,33.86,35700.0,19.0616,19.0954,19.056,19.0954,35700.0
2014-04-23 12:00:00,33.86,33.89,33.85,33.89,29900.0,19.0954,19.1124,19.0898,19.1124,29900.0
2014-04-23 12:05:00,33.89,33.89,33.8,33.81,69700.0,19.1124,19.1124,19.0616,19.0672,69700.0
2014-04-23 12:10:00,33.81,33.87,33.8,33.81,39300.0,19.0672,19.1011,19.0616,19.0672,39300.0
2014-04-23 12:15:00,33.82,33.83,33.78,33.78,34300.0,19.0729,19.0785,19.0503,19.0503,34300.0
2014-04-23 12:20:00,33.79,33.81,33.76,33.77,35200.0,19.056,19.0672,19.039,19.0447,35200.0
2014-04-23 12:25:00,33.77,33.78,33.74,33.76,32700.0,19.0447,19.0503,19.0278,19.039,32700.0
2014-04-23 12:30:00,33.76,33.78,33.71,33.72,32900.0,19.039,19.0503,19.0108,19.0165,32900.0
2014-04-23 12:35:00,33.72,33.72,33.66,33.7,67500.0,19.0165,19.0165,18.9827,19.0052,67500.0
2014-04-23 12:40:00,33.7,33.77,33.69,33.74,29800.0,19.0052,19.0447,18.9996,19.0278,29800.0
2014-04-23 12:45:00,33.73,33.76,33.69,33.72,32300.0,19.0221,19.039,18.9996,19.0165,32300.0
2014-04-23 12:50:00,33.73,33.73,33.69,33.7,28100.0,19.0221,19.0221,18.9996,19.0052,28100.0
2014-04-23 12:55:00,33.7,33.71,33.64,33.65,63000.0,19.0052,19.0108,18.9714,18.977,63000.0
2014-04-23 13:00:00,33.65,33.65,33.62,33.65,36300.0,18.977,18.977,18.9601,18.977,36300.0
2014-04-23 13:05:00,33.65,33.7,33.65,33.7,46400.0,18.977,19.0052,18.977,19.0052,46400.0
2014-04-23 13:10:00,33.7,33.72,33.69,33.69,20400.0,19.0052,19.0165,18.9996,18.9996,20400.0
2014-04-23 13:15:00,33.7,33.73,33.7,33.7,18500.0,19.0052,19.0221,19.0052,19.0052,18500.0
2014-04-23 13:20:00,33.71,33.71,33.65,33.66,27000.0,19.0108,19.0108,18.977,18.9827,27000.0
2014-04-23 13:25:00,33.66,33.7,33.65,33.7,18500.0,18.9827,19.0052,18.977,19.0052,18500.0
2014-04-23 13:30:00,33.7,33.7,33.64,33.64,44900.0,19.0052,19.0052,18.9714,18.9714,44900.0
2014-04-23 13:35:00,33.63,33.65,33.63,33.64,47400.0,18.9657,18.977,18.9657,18.9714,47400.0
2014-04-23 13:40:00,33.64,33.7,33.64,33.67,60400.0,18.9714,19.0052,18.9714,18.9883,60400.0
2014-04-23 13:45:00,33.67,33.68,33.65,33.65,74800.0,18.9883,18.9939,18.977,18.977,74800.0
2014-04-23 13:50:00,33.66,33.66,33.61,33.63,69700.0,18.9827,18.9827,18.9545,18.9657,69700.0
2014-04-23 13:55:00,33.63,33.66,33.62,33.65,43500.0,18.9657,18.9827,18.9601,18.977,43500.0
2014-04-23 14:00:00,33.65,33.65,33.6,33.62,39500.0,18.977,18.977,18.9488,18.9601,39500.0
2014-04-23 14:05:00,33.62,33.64,33.61,33.64,40200.0,18.9601,18.9714,18.9545,18.9714,40200.0
2014-04-23 14:10:00,33.64,33.64,33.58,33.6,38900.0,18.9714,18.9714,18.9375,18.9488,38900.0
2014-04-23 14:15:00,33.59,33.6,33.55,33.57,39800.0,18.9432,18.9488,18.9206,18.9319,39800.0
2014-04-23 14:20:00,33.57,33.59,33.54,33.58,41800.0,18.9319,18.9432,18.915,18.9375,41800.0
2014-04-23 14:25:00,33.58,33.62,33.57,33.59,32200.0,18.9375,18.9601,18.9319,18.9432,32200.0
2014-04-23 14:30:00,33.59,33.6,33.57,33.58,29300.0,18.9432,18.9488,18.9319,18.9375,29300.0
2014-04-23 14:35:00,33.57,33.58,33.53,33.55,29300.0,18.9319,18.9375,18.9093,18.9206,29300.0
2014-04-23 14:40:00,33.55,33.58,33.55,33.57,47800.0,18.9206,18.9375,18.9206,18.9319,47800.0
2014-04-23 14:45:00,33.57,33.59,33.55,33.55,50800.0,18.9319,18.9432,18.9206,18.9206,50800.0
2014-04-23 14:50:00,33.55,33.6,33.55,33.56,40200.0,18.9206,18.9488,18.9206,18.9263,40200.0
2014-04-23 14:55:00,33.56,33.58,33.55,33.55,48600.0,18.9263,18.9375,18.9206,18.9206,48600.0
2014-04-23 15:00:00,33.54,33.55,33.53,33.54,37500.0,18.915,18.9206,18.9093,18.915,37500.0
2014-04-23 15:05:00,33.55,33.58,33.5,33.58,70100.0,18.9206,18.9375,18.8924,18.9375,70100.0
2014-04-23 15:10:00,33.58,33.61,33.53,33.61,41500.0,18.9375,18.9545,18.9093,18.9545,41500.0
2014-04-23 15:15:00,33.61,33.61,33.57,33.61,45500.0,18.9545,18.9545,18.9319,18.9545,45500.0
2014-04-23 15:20:00,33.61,33.63,33.56,33.57,58900.0,18.9545,18.9657,18.9263,18.9319,58900.0
2014-04-23 15:25:00,33.57,33.59,33.56,33.59,44400.0,18.9319,18.9432,18.9263,18.9432,44400.0
2014-04-23 15:30:00,33.59,33.63,33.57,33.63,63000.0,18.9432,18.9657,18.9319,18.9657,63000.0
2014-04-23 15:35:00,33.63,33.65,33.61,33.65,62100.0,18.9657,18.977,18.9545,18.977,62100.0
2014-04-23 15:40:00,33.65,33.65,33.63,33.65,100600.0,18.977,18.977,18.9657,18.977,100600.0
2014-04-23 15:45:00,33.64,33.65,33.57,33.62,101500.0,18.9714,18.977,18.9319,18.9601,101500.0
2014-04-23 15:50:00,33.62,33.62,33.6,33.61,101400.0,18.9601,18.9601,18.9488,18.9545,101400.0
2014-04-23 15:55:00,33.61,33.64,33.6,33.61,176900.0,18.9545,18.9714,18.9488,18.9545,176900.0
2014-04-24 09:30:00,33.72,33.76,33.62,33.68,69200.0,19.0165,19.039,18.9601,18.9939,69200.0
2014-04-24 09:35:00,33.69,33.79,33.68,33.79,46600.0,18.9996,19.056,18.9939,19.056,46600.0
2014-04-24 09:40:00,33.78,33.82,33.72,33.74,54300.0,19.0503,19.0729,19.0165,19.0278,54300.0
2014-04-24 09:45:00,33.73,33.78,33.7,33.75,124400.0,19.0221,19.0503,19.0052,19.0334,124400.0
2014-04-24 09:50:00,33.75,33.86,33.73,33.83,106200.0,19.0334,19.0954,19.0221,19.0785,106200.0
2014-04-24 09:55:00,33.83,33.86,33.78,33.8,62400.0,19.0785,19.0954,19.0503,19.0616,62400.0
2014-04-24 10:00:00,33.79,33.82,33.77,33.81,74800.0,19.056,19.0729,19.0447,19.0672,74800.0
2014-04-24 10:05:00,33.8,33.83,33.77,33.79,55000.0,19.0616,19.0785,19.0447,19.056,55000.0
2014-04-24 10:10:00,33.79,33.82,33.78,33.8,38400.0,19.056,19.0729,19.0503,19.0616,38400.0
2014-04-24 10:15:00,33.79,33.81,33.77,33.77,52800.0,19.056,19.0672,19.0447,19.0447,52800.0
2014-04-24 10:20:00,33.78,33.79,33.75,33.76,62700.0,19.0503,19.056,19.0334,19.039,62700.0
2014-04-24 10:25:00,33.76,33.79,33.75,33.77,50100.0,19.039,19.056,19.0334,19.0447,50100.0
2014-04-24 10:30:00,33.78,33.79,33.76,33.77,44600.0,19.0503,19.056,19.039,19.0447,44600.0
2014-04-24 10:35:00,33.77,33.82,33.76,33.79,51600.0,19.0447,19.0729,19.039,19.056,51600.0
2014-04-24 10:40:00,33.79,33.82,33.74,33.76,70300.0,19.056,19.0729,19.0278,19.039,70300.0
2014-04-24 10:45:00,33.76,33.77,33.72,33.72,108300.0,19.039,19.0447,19.0165,19.0165,108300.0
2014-04-24 10:50:00,33.73,33.74,33.67,33.67,40700.0,19.0221,19.0278,18.9883,18.9883,40700.0
2014-04-24 10:55:00,33.68,33.68,33.6,33.62,99300.0,18.9939,18.9939,18.9488,18.9601,99300.0
2014-04-24 11:00:00,33.62,33.68,33.62,33.66,45500.0,18.9601,18.9939,18.9601,18.9827,45500.0
2014-04-24 11:05:00,33.65,33.73,33.65,33.69,50300.0,18.977,19.0221,18.977,18.9996,50300.0
2014-04-24 11:10:00,33.69,33.72,33.68,33.68,37900.0,18.9996,19.0165,18.9939,18.9939,37900.0
2014-04-24 11:15:00,33.68,33.7,33.65,33.68,32800.0,18.9939,19.0052,18.977,18.9939,32800.0
2014-04-24 11:20:00,33.68,33.7,33.66,33.67,39200.0,18.9939,19.0052,18.9827,18.9883,39200.0
2014-04-24 11:25:00,33.67,33.72,33.67,33.7,31000.0,18.9883,19.0165,18.9883,19.0052,31000.0
2014-04-24 11:30:00,33.69,33.73,33.69,33.72,25500.0,18.9996,19.0221,18.9996,19.0165,25500.0
2014-04-24 11:35:00,33.72,33.74,33.68,33.74,36500.0,19.0165,19.0278,18.9939,19.0278,36500.0
2014-04-24 11:40:00,33.74,33.75,33.72,33.75,25600.0,19.0278,19.0334,19.0165,19.0334,25600.0
2014-04-24 11:45:00,33.75,33.8,33.73,33.78,31800.0,19.0334,19.0616,19.0221,19.0503,31800.0
2014-04-24 11:50:00,33.79,33.79,33.76,33.77,23800.0,19.056,19.056,19.039,19.0447,23800.0
2014-04-24 11:55:00,33.78,33.79,33.73,33.77,124600.0,19.0503,19.056,19.0221,19.0447,124600.0
2014-04-24 12:00:00,33.76,33.83,33.75,33.83,59200.0,19.039,19.0785,19.0334,19.0785,59200.0
2014-04-24 12:05:00,33.83,33.87,33.82,33.87,28200.0,19.0785,19.1011,19.0729,19.1011,28200.0
2014-04-24 12:10:00,33.87,33.89,33.85,33.87,73300.0,19.1011,19.1124,19.0898,19.1011,73300.0
2014-04-24 12:15:00,33.87,33.89,33.85,33.86,37700.0,19.1011,19.1124,19.0898,19.0954,37700.0
2014-04-24 12:20:00,33.86,33.86,33.84,33.84,21000.0,19.0954,19.0954,19.0842,19.0842,21000.0
2014-04-24 12:25:00,33.84,33.84,33.76,33.76,32300.0,19.0842,19.0842,19.039,19.039,32300.0
2014-04-24 12:30:00,33.76,33.79,33.74,33.79,32400.0,19.039,19.056,19.0278,19.056,32400.0
2014-04-24 12:35:00,33.79,33.8,33.76,33.79,30700.0,19.056,19.0616,19.039,19.056,30700.0
2014-04-24 12:40:00,33.79,33.8,33.74,33.74,25300.0,19.056,19.0616,19.0278,19.0278,25300.0
2014-04-24 12:45:00,33.73,33.79,33.73,33.76,29200.0,19.0221,19.056,19.0221,19.039,29200.0
2014-04-24 12:50:00,33.78,33.82,33.76,33.78,53200.0,19.0503,19.0729,19.039,19.0503,53200.0
2014-04-24 12:55:00,33.79,33.79,33.77,33.77,25200.0,19.056,19.056,19.0447,19.0447,25200.0
2014-04-24 13:00:00,33.77,33.79,33.74,33.79,42800.0,19.0447,19.056,19.0278,19.056,42800.0
2014-04-24 13:05:00,33.79,33.84,33.79,33.83,24200.0,19.056,19.0842,19.056,19.0785,24200.0
2014-04-24 13:10:00,33.83,33.86,33.8,33.83,58700.0,19.0785,19.0954,19.0616,19.0785,58700.0
2014-04-24 13:15:00,33.83,33.83,33.78,33.82,26500.0,19.0785,19.0785,19.0503,19.0729,26500.0
2014-04-24 13:20:00,33.81,33.82,33.8,33.81,16200.0,19.0672,19.0729,19.0616,19.0672,16200.0
2014-04-24 13:25:00,33.81,33.83,33.8,33.82,19600.0,19.0672,19.0785,19.0616,19.0729,19600.0
2014-04-24 13:30:00,33.81,33.83,33.78,33.82,35600.0,19.0672,19.0785,19.0503,19.0729,35600.0
2014-04-24 13:35:00,33.82,33.82,33.76,33.76,48900.0,19.0729,19.0729,19.039,19.039,48900.0
2014-04-24 13:40:00,33.75,33.79,33.74,33.75,27900.0,19.0334,19.056,19.0278,19.0334,27900.0
2014-04-24 13:45:00,33.74,33.75,33.71,33.72,32600.0,19.0278,19.0334,19.0108,19.0165,32600.0
2014-04-24 13:50:00,33.72,33.76,33.72,33.73,33500.0,19.0165,19.039,19.0165,19.0221,33500.0
2014-04-24 13:55:00,33.73,33.76,33.73,33.75,75200.0,19.0221,19.039,19.0221,19.0334,75200.0
2014-04-24 14:00:00,33.75,33.76,33.7,33.72,64900.0,19.0334,19.039,19.0052,19.0165,64900.0
2014-04-24 14:05:00,33.73,33.75,33.71,33.72,73000.0,19.0221,19.0334,19.0108,19.0165,73000.0
2014-04-24 14:10:00,33.72,33.74,33.69,33.73,64900.0,19.0165,19.0278,18.9996,19.0221,64900.0
2014-04-24 14:15:00,33.73,33.76,33.73,33.75,72900.0,19.0221,19.039,19.0221,19.0334,72900.0
2014-04-24 14:20:00,33.75,33.75,33.71,33.74,56100.0,19.0334,19.0334,19.0108,19.0278,56100.0
2014-04-24 14:25:00,33.74,33.76,33.72,33.76,63100.0,19.0278,19.039,19.0165,19.039,63100.0
2014-04-24 14:30:00,33.76,33.77,33.73,33.73,32300.0,19.039,19.0447,19.0221,19.0221,32300.0
2014-04-24 14:35:00,33.73,33.79,33.73,33.77,64100.0,19.0221,19.056,19.0221,19.0447,64100.0
2014-04-24 14:40:00,33.77,33.79,33.76,33.77,50100.0,19.0447,19.056,19.039,19.0447,50100.0
2014-04-24 14:45:00,33.76,33.77,33.74,33.77,64800.0,19.039,19.0447,19.0278,19.0447,64800.0
2014-04-24 14:50:00,33.77,33.77,33.75,33.76,21700.0,19.0447,19.0447,19.0334,19.039,21700.0
2014-04-24 14:55:00,33.76,33.78,33.75,33.77,20900.0,19.039,19.0503,19.0334,19.0447,20900.0
2014-04-24 15:00:00,33.77,33.78,33.75,33.77,73100.0,19.0447,19.0503,19.0334,19.0447,73100.0
2014-04-24 15:05:00,33.77,33.77,33.74,33.76,25700.0,19.0447,19.0447,19.0278,19.039,25700.0
2014-04-24 15:10:00,33.76,33.76,33.73,33.73,25800.0,19.039,19.039,19.0221,19.0221,25800.0
2014-04-24 15:15:00,33.74,33.76,33.73,33.76,64600.0,19.0278,19.039,19.0221,19.039,64600.0
2014-04-24 15:20:00,33.76,33.76,33.72,33.75,63200.0,19.039,19.039,19.0165,19.0334,63200.0
2014-04-24 15:25:00,33.75,33.75,33.7,33.7,43600.0,19.0334,19.0334,19.0052,19.0052,43600.0
2014-04-24 15:30:00,33.7,33.73,33.68,33.68,109100.0,19.0052,19.0221,18.9939,18.9939,109100.0
2014-04-24 15:35:00,33.68,33.71,33.67,33.7,71600.0,18.9939,19.0108,18.9883,19.0052,71600.0
2014-04-24 15:40:00,33.69,33.72,33.68,33.69,112600.0,18.9996,19.0165,18.9939,18.9996,112600.0
2014-04-24 15:45:00,33.7,33.73,33.69,33.72,174000.0,19.0052,19.0221,18.9996,19.0165,174000.0
2014-04-24 15:50:00,33.72,33.72,33.68,33.7,316600.0,19.0165,19.0165,18.9939,19.0052,316600.0
2014-04-24 15:55:00,33.7,33.72,33.67,33.69,313100.0,19.0052,19.0165,18.9883,18.9996,313100.0
2014-04-25 09:30:00,33.69,33.69,33.6,33.6,90000.0,18.9996,18.9996,18.9488,18.9488,90000.0
2014-04-25 09:35:00,33.6,33.6,33.36,33.41,105900.0,18.9488,18.9488,18.8135,18.8417,105900.0
2014-04-25 09:40:00,33.41,33.43,33.36,33.4,40400.0,18.8417,18.8529,18.8135,18.836,40400.0
2014-04-25 09:45:00,33.4,33.43,33.31,33.31,84100.0,18.836,18.8529,18.7853,18.7853,84100.0
2014-04-25 09:50:00,33.31,33.33,33.25,33.33,81000.0,18.7853,18.7965,18.7514,18.7965,81000.0
2014-04-25 09:55:00,33.33,33.33,33.24,33.24,146200.0,18.7965,18.7965,18.7458,18.7458,146200.0
2014-04-25 10:00:00,33.25,33.25,33.08,33.19,246500.0,18.7514,18.7514,18.6556,18.7176,246500.0
2014-04-25 10:05:00,33.19,33.3,33.17,33.24,75700.0,18.7176,18.7796,18.7063,18.7458,75700.0
2014-04-25 10:10:00,33.24,33.29,33.18,33.28,52800.0,18.7458,18.774,18.712,18.7683,52800.0
2014-04-25 10:15:00,33.28,33.31,33.22,33.25,59500.0,18.7683,18.7853,18.7345,18.7514,59500.0
2014-04-25 10:20:00,33.25,33.26,33.17,33.17,90600.0,18.7514,18.7571,18.7063,18.7063,90600.0
2014-04-25 10:25:00,33.16,33.2,33.13,33.16,50500.0,18.7007,18.7232,18.6838,18.7007,50500.0
2014-04-25 10:30:00,33.17,33.19,33.15,33.17,43700.0,18.7063,18.7176,18.695,18.7063,43700.0
2014-04-25 10:35:00,33.17,33.24,33.17,33.24,60900.0,18.7063,18.7458,18.7063,18.7458,60900.0
2014-04-25 10:40:00,33.23,33.24,33.15,33.15,66300.0,18.7402,18.7458,18.695,18.695,66300.0
2014-04-25 10:45:00,33.14,33.15,33.09,33.09,66300.0,18.6894,18.695,18.6612,18.6612,66300.0
2014-04-25 10:50:00,33.09,33.15,33.09,33.15,64000.0,18.6612,18.695,18.6612,18.695,64000.0
2014-04-25 10:55:00,33.15,33.16,33.12,33.15,91800.0,18.695,18.7007,18.6781,18.695,91800.0
2014-04-25 11:00:00,33.15,33.21,33.15,33.21,106100.0,18.695,18.7289,18.695,18.7289,106100.0
2014-04-25 11:05:00,33.21,33.25,33.2,33.25,50100.0,18.7289,18.7514,18.7232,18.7514,50100.0
2014-04-25 11:10:00,33.25,33.29,33.25,33.26,132500.0,18.7514,18.774,18.7514,18.7571,132500.0
2014-04-25 11:15:00,33.26,33.26,33.17,33.19,58200.0,18.7571,18.7571,18.7063,18.7176,58200.0
2014-04-25 11:20:00,33.18,33.19,33.18,33.19,30500.0,18.712,18.7176,18.712,18.7176,30500.0
2014-04-25 11:25:00,33.19,33.26,33.18,33.21,51500.0,18.7176,18.7571,18.712,18.7289,51500.0
2014-04-25 11:30:00,33.22,33.24,33.2,33.23,55600.0,18.7345,18.7458,18.7232,18.7402,55600.0
2014-04-25 11:35:00,33.23,33.29,33.22,33.27,36800.0,18.7402,18.774,18.7345,18.7627,36800.0
2014-04-25 11:40:00,33.27,33.31,33.26,33.31,47700.0,18.7627,18.7853,18.7571,18.7853,47700.0
2014-04-25 11:45:00,33.3,33.34,33.28,33.33,129900.0,18.7796,18.8022,18.7683,18.7965,129900.0
2014-04-25 11:50:00,33.33,33.34,33.33,33.34,33300.0,18.7965,18.8022,18.7965,18.8022,33300.0
2014-04-25 11:55:00,33.34,33.35,33.33,33.33,77200.0,18.8022,18.8078,18.7965,18.7965,77200.0
2014-04-25 12:00:00,33.34,33.36,33.3,33.31,86000.0,18.8022,18.8135,18.7796,18.7853,86000.0
2014-04-25 12:05:00,33.31,33.31,33.26,33.28,144300.0,18.7853,18.7853,18.7571,18.7683,144300.0
2014-04-25 12:10:00,33.28,33.28,33.26,33.27,17800.0,18.7683,18.7683,18.7571,18.7627,17800.0
2014-04-25 12:15:00,33.27,33.31,33.25,33.25,51600.0,18.7627,18.7853,18.7514,18.7514,51600.0
2014-04-25 12:20:00,33.26,33.28,33.26,33.28,15300.0,18.7571,18.7683,18.7571,18.7683,15300.0
2014-04-25 12:25:00,33.28,33.28,33.25,33.28,137300.0,18.7683,18.7683,18.7514,18.7683,137300.0
2014-04-25 12:30:00,33.28,33.29,33.26,33.27,30700.0,18.7683,18.774,18.7571,18.7627,30700.0
2014-04-25 12:35:00,33.27,33.28,33.27,33.27,18700.0,18.7627,18.7683,18.7627,18.7627,18700.0
2014-04-25 12:40:00,33.28,33.28,33.26,33.27,19400.0,18.7683,18.7683,18.7571,18.7627,19400.0
2014-04-25 12:45:00,33.27,33.28,33.26,33.27,41600.0,18.7627,18.7683,18.7571,18.7627,41600.0
2014-04-25 12:50:00,33.27,33.27,33.26,33.27,7700.0,18.7627,18.7627,18.7571,18.7627,7700.0
2014-04-25 12:55:00,33.26,33.27,33.26,33.27,14400.0,18.7571,18.7627,18.7571,18.7627,14400.0
2014-04-25 13:00:00,33.27,33.3,33.25,33.26,76000.0,18.7627,18.7796,18.7514,18.7571,76000.0
2014-04-25 13:05:00,33.25,33.28,33.22,33.27,45700.0,18.7514,18.7683,18.7345,18.7627,45700.0
2014-04-25 13:10:00,33.28,33.28,33.25,33.25,17700.0,18.7683,18.7683,18.7514,18.7514,17700.0
2014-04-25 13:15:00,33.26,33.27,33.23,33.24,31800.0,18.7571,18.7627,18.7402,18.7458,31800.0
2014-04-25 13:20:00,33.25,33.27,33.22,33.23,44100.0,18.7514,18.7627,18.7345,18.7402,44100.0
2014-04-25 13:25:00,33.23,33.26,33.23,33.24,36800.0,18.7402,18.7571,18.7402,18.7458,36800.0
2014-04-25 13:30:00,33.24,33.25,33.2,33.22,24700.0,18.7458,18.7514,18.7232,18.7345,24700.0
2014-04-25 13:35:00,33.21,33.22,33.17,33.18,65100.0,18.7289,18.7345,18.7063,18.712,65100.0
2014-04-25 13:40:00,33.17,33.18,33.13,33.15,48900.0,18.7063,18.712,18.6838,18.695,48900.0
2014-04-25 13:45:00,33.14,33.16,33.12,33.15,32400.0,18.6894,18.7007,18.6781,18.695,32400.0
2014-04-25 13:50:00,33.15,33.16,33.12,33.15,33100.0,18.695,18.7007,18.6781,18.695,33100.0
2014-04-25 13:55:00,33.15,33.15,33.11,33.12,36600.0,18.695,18.695,18.6725,18.6781,36600.0
2014-04-25 14:00:00,33.12,33.15,33.09,33.12,132100.0,18.6781,18.695,18.6612,18.6781,132100.0
2014-04-25 14:05:00,33.11,33.12,33.07,33.07,132300.0,18.6725,18.6781,18.6499,18.6499,132300.0
2014-04-25 14:10:00,33.07,33.08,33.0,33.01,169700.0,18.6499,18.6556,18.6104,18.6161,169700.0
2014-04-25 14:15:00,33.01,33.03,33.0,33.02,59000.0,18.6161,18.6274,18.6104,18.6217,59000.0
2014-04-25 14:20:00,33.02,33.04,33.0,33.03,40300.0,18.6217,18.633,18.6104,18.6274,40300.0
2014-04-25 14:25:00,33.02,33.07,33.02,33.04,47600.0,18.6217,18.6499,18.6217,18.633,47600.0
2014-04-25 14:30:00,33.04,33.04,33.0,33.02,169300.0,18.633,18.633,18.6104,18.6217,169300.0
2014-04-25 14:35:00,33.03,33.07,33.02,33.03,62100.0,18.6274,18.6499,18.6217,18.6274,62100.0
2014-04-25 14:40:00,33.02,33.06,33.02,33.05,45600.0,18.6217,18.6443,18.6217,18.6386,45600.0
2014-04-25 14:45:00,33.05,33.06,33.05,33.05,16300.0,18.6386,18.6443,18.6386,18.6386,16300.0
2014-04-25 14:50:00,33.06,33.06,33.01,33.02,102700.0,18.6443,18.6443,18.6161,18.6217,102700.0
2014-04-25 14:55:00,33.02,33.03,33.0,33.0,82900.0,18.6217,18.6274,18.6104,18.6104,82900.0
2014-04-25 15:00:00,33.0,33.01,33.0,33.01,50400.0,18.6104,18.6161,18.6104,18.6161,50400.0
2014-04-25 15:05:00,33.01,33.05,33.01,33.01,94900.0,18.6161,18.6386,18.6161,18.6161,94900.0
2014-04-25 15:10:00,33.02,33.02,33.01,33.01,30600.0,18.6217,18.6217,18.6161,18.6161,30600.0
2014-04-25 15:15:00,33.02,33.02,33.01,33.02,44700.0,18.6217,18.6217,18.6161,18.6217,44700.0
2014-04-25 15:20:00,33.02,33.02,33.01,33.02,40300.0,18.6217,18.6217,18.6161,18.6217,40300.0
2014-04-25 15:25:00,33.02,33.02,33.01,33.01,90500.0,18.6217,18.6217,18.6161,18.6161,90500.0
2014-04-25 15:30:00,33.02,33.04,33.01,33.02,349000.0,18.6217,18.633,18.6161,18.6217,349000.0
2014-04-25 15:35:00,33.01,33.02,33.0,33.02,187800.0,18.6161,18.6217,18.6104,18.6217,187800.0
2014-04-25 15:40:00,33.02,33.05,33.01,33.03,137900.0,18.6217,18.6386,18.6161,18.6274,137900.0
2014-04-25 15:45:00,33.04,33.09,33.03,33.07,150700.0,18.633,18.6612,18.6274,18.6499,150700.0
2014-04-25 15:50:00,33.07,33.08,33.04,33.04,295800.0,18.6499,18.6556,18.633,18.633,295800.0
2014-04-25 15:55:00,33.05,33.06,33.0,33.0,567800.0,18.6386,18.6443,18.6104,18.6104,567800.0
2014-04-28 09:30:00,32.72,32.84,32.71,32.78,115400.0,18.6919,18.7604,18.6862,18.7262,115400.0
2014-04-28 09:35:00,32.78,32.94,32.78,32.85,102400.0,18.7262,18.8176,18.7262,18.7661,102400.0
2014-04-28 09:40:00,32.86,32.86,32.83,32.84,59500.0,18.7719,18.7719,18.7547,18.7604,59500.0
2014-04-28 09:45:00,32.85,32.86,32.74,32.75,115100.0,18.7661,18.7719,18.7033,18.709,115100.0
2014-04-28 09:50:00,32.74,32.77,32.68,32.75,125200.0,18.7033,18.7204,18.669,18.709,125200.0
2014-04-28 09:55:00,32.75,32.76,32.72,32.76,63800.0,18.709,18.7147,18.6919,18.7147,63800.0
2014-04-28 10:00:00,32.76,32.79,32.73,32.78,77100.0,18.7147,18.7319,18.6976,18.7262,77100.0
2014-04-28 10:05:00,32.78,32.78,32.69,32.7,81600.0,18.7262,18.7262,18.6747,18.6805,81600.0
2014-04-28 10:10:00,32.7,32.7,32.59,32.62,76200.0,18.6805,18.6805,18.6176,18.6348,76200.0
2014-04-28 10:15:00,32.62,32.66,32.61,32.64,53700.0,18.6348,18.6576,18.629,18.6462,53700.0
2014-04-28 10:20:00,32.65,32.69,32.65,32.68,33200.0,18.6519,18.6747,18.6519,18.669,33200.0
2014-04-28 10:25:00,32.69,32.7,32.67,32.68,37600.0,18.6747,18.6805,18.6633,18.669,37600.0
2014-04-28 10:30:00,32.68,32.7,32.67,32.7,20200.0,18.669,18.6805,18.6633,18.6805,20200.0
2014-04-28 10:35:00,32.69,32.7,32.67,32.68,38300.0,18.6747,18.6805,18.6633,18.669,38300.0
2014-04-28 10:40:00,32.67,32.75,32.67,32.73,45100.0,18.6633,18.709,18.6633,18.6976,45100.0
2014-04-28 10:45:00,32.73,32.74,32.72,32.73,20600.0,18.6976,18.7033,18.6919,18.6976,20600.0
2014-04-28 10:50:00,32.73,32.73,32.72,32.73,12700.0,18.6976,18.6976,18.6919,18.6976,12700.0
2014-04-28 10:55:00,32.72,32.73,32.7,32.7,33300.0,18.6919,18.6976,18.6805,18.6805,33300.0
2014-04-28 11:00:00,32.7,32.72,32.68,32.72,172000.0,18.6805,18.6919,18.669,18.6919,172000.0
2014-04-28 11:05:00,32.72,32.79,32.71,32.79,69700.0,18.6919,18.7319,18.6862,18.7319,69700.0
2014-04-28 11:10:00,32.79,32.8,32.74,32.76,52800.0,18.7319,18.7376,18.7033,18.7147,52800.0
2014-04-28 11:15:00,32.75,32.78,32.74,32.77,43200.0,18.709,18.7262,18.7033,18.7204,43200.0
2014-04-28 11:20:00,32.78,32.78,32.71,32.71,52900.0,18.7262,18.7262,18.6862,18.6862,52900.0
2014-04-28 11:25:00,32.71,32.72,32.7,32.71,33500.0,18.6862,18.6919,18.6805,18.6862,33500.0
2014-04-28 11:30:00,32.71,32.74,32.71,32.73,50900.0,18.6862,18.7033,18.6862,18.6976,50900.0
2014-04-28 11:35:00,32.73,32.74,32.71,32.71,45400.0,18.6976,18.7033,18.6862,18.6862,45400.0
2014-04-28 11:40:00,32.71,32.78,32.71,32.77,39900.0,18.6862,18.7262,18.6862,18.7204,39900.0
2014-04-28 11:45:00,32.77,32.77,32.72,32.74,38400.0,18.7204,18.7204,18.6919,18.7033,38400.0
2014-04-28 11:50:00,32.75,32.77,32.73,32.74,29900.0,18.709,18.7204,18.6976,18.7033,29900.0
2014-04-28 11:55:00,32.74,32.74,32.71,32.72,15600.0,18.7033,18.7033,18.6862,18.6919,15600.0
2014-04-28 12:00:00,32.72,32.73,32.7,32.72,43100.0,18.6919,18.6976,18.6805,18.6919,43100.0
2014-04-28 12:05:00,32.71,32.73,32.71,32.72,82300.0,18.6862,18.6976,18.6862,18.6919,82300.0
2014-04-28 12:10:00,32.72,32.72,32.71,32.72,29200.0,18.6919,18.6919,18.6862,18.6919,29200.0
2014-04-28 12:15:00,32.72,32.72,32.68,32.69,112900.0,18.6919,18.6919,18.669,18.6747,112900.0
2014-04-28 12:20:00,32.69,32.7,32.65,32.69,100700.0,18.6747,18.6805,18.6519,18.6747,100700.0
2014-04-28 12:25:00,32.69,32.69,32.64,32.65,33100.0,18.6747,18.6747,18.6462,18.6519,33100.0
2014-04-28 12:30:00,32.66,32.67,32.64,32.66,29000.0,18.6576,18.6633,18.6462,18.6576,29000.0
2014-04-28 12:35:00,32.65,32.65,32.63,32.63,17000.0,18.6519,18.6519,18.6405,18.6405,17000.0
2014-04-28 12:40:00,32.63,32.63,32.6,32.6,38800.0,18.6405,18.6405,18.6233,18.6233,38800.0
2014-04-28 12:45:00,32.6,32.61,32.55,32.56,54200.0,18.6233,18.629,18.5948,18.6005,54200.0
2014-04-28 12:50:00,32.55,32.56,32.51,32.51,42100.0,18.5948,18.6005,18.5719,18.5719,42100.0
2014-04-28 12:55:00,32.51,32.52,32.5,32.51,49500.0,18.5719,18.5776,18.5662,18.5719,49500.0
2014-04-28 13:00:00,32.51,32.52,32.48,32.5,78000.0,18.5719,18.5776,18.5548,18.5662,78000.0
2014-04-28 13:05:00,32.5,32.52,32.49,32.52,41500.0,18.5662,18.5776,18.5605,18.5776,41500.0
2014-04-28 13:10:00,32.52,32.56,32.5,32.5,33800.0,18.5776,18.6005,18.5662,18.5662,33800.0
2014-04-28 13:15:00,32.5,32.53,32.49,32.52,38800.0,18.5662,18.5833,18.5605,18.5776,38800.0
2014-04-28 13:20:00,32.51,32.51,32.45,32.45,58200.0,18.5719,18.5719,18.5376,18.5376,58200.0
2014-04-28 13:25:00,32.45,32.47,32.44,32.46,54900.0,18.5376,18.5491,18.5319,18.5434,54900.0
2014-04-28 13:30:00,32.45,32.47,32.43,32.45,59400.0,18.5376,18.5491,18.5262,18.5376,59400.0
2014-04-28 13:35:00,32.44,32.45,32.42,32.43,37700.0,18.5319,18.5376,18.5205,18.5262,37700.0
2014-04-28 13:40:00,32.42,32.42,32.38,32.39,70300.0,18.5205,18.5205,18.4977,18.5034,70300.0
2014-04-28 13:45:00,32.38,32.39,32.35,32.37,51000.0,18.4977,18.5034,18.4805,18.4919,51000.0
2014-04-28 13:50:00,32.36,32.41,32.35,32.35,80600.0,18.4862,18.5148,18.4805,18.4805,80600.0
2014-04-28 13:55:00,32.35,32.36,32.34,32.34,28800.0,18.4805,18.4862,18.4748,18.4748,28800.0
2014-04-28 14:00:00,32.35,32.35,32.31,32.31,48300.0,18.4805,18.4805,18.4577,18.4577,48300.0
2014-04-28 14:05:00,32.31,32.32,32.28,32.3,75500.0,18.4577,18.4634,18.4405,18.4519,75500.0
2014-04-28 14:10:00,32.3,32.3,32.29,32.3,30600.0,18.4519,18.4519,18.4462,18.4519,30600.0
2014-04-28 14:15:00,32.3,32.3,32.29,32.3,26200.0,18.4519,18.4519,18.4462,18.4519,26200.0
2014-04-28 14:20:00,32.29,32.34,32.29,32.33,113800.0,18.4462,18.4748,18.4462,18.4691,113800.0
2014-04-28 14:25:00,32.33,32.34,32.26,32.29,147100.0,18.4691,18.4748,18.4291,18.4462,147100.0
2014-04-28 14:30:00,32.29,32.33,32.29,32.32,81600.0,18.4462,18.4691,18.4462,18.4634,81600.0
2014-04-28 14:35:00,32.33,32.34,32.32,32.33,45500.0,18.4691,18.4748,18.4634,18.4691,45500.0
2014-04-28 14:40:00,32.33,32.33,32.3,32.32,62800.0,18.4691,18.4691,18.4519,18.4634,62800.0
2014-04-28 14:45:00,32.32,32.36,32.31,32.35,86000.0,18.4634,18.4862,18.4577,18.4805,86000.0
2014-04-28 14:50:00,32.36,32.38,32.36,32.37,46900.0,18.4862,18.4977,18.4862,18.4919,46900.0
2014-04-28 14:55:00,32.37,32.38,32.33,32.33,46400.0,18.4919,18.4977,18.4691,18.4691,46400.0
2014-04-28 15:00:00,32.34,32.36,32.31,32.36,91900.0,18.4748,18.4862,18.4577,18.4862,91900.0
2014-04-28 15:05:00,32.35,32.4,32.35,32.4,56700.0,18.4805,18.5091,18.4805,18.5091,56700.0
2014-04-28 15:10:00,32.4,32.4,32.36,32.37,131800.0,18.5091,18.5091,18.4862,18.4919,131800.0
2014-04-28 15:15:00,32.37,32.37,32.35,32.37,293000.0,18.4919,18.4919,18.4805,18.4919,293000.0
2014-04-28 15:20:00,32.37,32.38,32.35,32.36,289900.0,18.4919,18.4977,18.4805,18.4862,289900.0
2014-04-28 15:25:00,32.36,32.37,32.35,32.36,119700.0,18.4862,18.4919,18.4805,18.4862,119700.0
2014-04-28 15:30:00,32.36,32.38,32.35,32.36,265700.0,18.4862,18.4977,18.4805,18.4862,265700.0
2014-04-28 15:35:00,32.36,32.38,32.35,32.35,176900.0,18.4862,18.4977,18.4805,18.4805,176900.0
2014-04-28 15:40:00,32.36,32.37,32.34,32.37,116000.0,18.4862,18.4919,18.4748,18.4919,116000.0
2014-04-28 15:45:00,32.37,32.4,32.33,32.4,386600.0,18.4919,18.5091,18.4691,18.5091,386600.0
2014-04-28 15:50:00,32.39,32.42,32.38,32.4,146600.0,18.5034,18.5205,18.4977,18.5091,146600.0
2014-04-28 15:55:00,32.4,32.41,32.36,32.38,346100.0,18.5091,18.5148,18.4862,18.4977,346100.0
2014-04-29 09:30:00,32.63,32.86,32.5,32.86,100200.0,18.6405,18.7719,18.5662,18.7719,100200.0
2014-04-29 09:35:00,32.87,32.87,32.7,32.75,197700.0,18.7776,18.7776,18.6805,18.709,197700.0
2014-04-29 09:40:00,32.76,32.81,32.7,32.77,119400.0,18.7147,18.7433,18.6805,18.7204,119400.0
2014-04-29 09:45:00,32.76,32.9,32.75,32.89,79000.0,18.7147,18.7947,18.709,18.789,79000.0
2014-04-29 09:50:00,32.89,32.97,32.89,32.93,114200.0,18.789,18.8347,18.789,18.8118,114200.0
2014-04-29 09:55:00,32.94,33.0,32.93,33.0,58600.0,18.8176,18.8518,18.8118,18.8518,58600.0
2014-04-29 10:00:00,33.0,33.03,32.95,32.95,75500.0,18.8518,18.869,18.8233,18.8233,75500.0
2014-04-29 10:05:00,32.94,32.99,32.91,32.91,47500.0,18.8176,18.8461,18.8004,18.8004,47500.0
2014-04-29 10:10:00,32.9,32.92,32.86,32.91,41200.0,18.7947,18.8061,18.7719,18.8004,41200.0
2014-04-29 10:15:00,32.91,32.91,32.81,32.82,54500.0,18.8004,18.8004,18.7433,18.749,54500.0
2014-04-29 10:20:00,32.82,32.84,32.81,32.82,46000.0,18.749,18.7604,18.7433,18.749,46000.0
2014-04-29 10:25:00,32.82,32.86,32.8,32.83,66800.0,18.749,18.7719,18.7376,18.7547,66800.0
2014-04-29 10:30:00,32.82,32.86,32.8,32.82,29000.0,18.749,18.7719,18.7376,18.749,29000.0
2014-04-29 10:35:00,32.82,32.87,32.81,32.87,38700.0,18.749,18.7776,18.7433,18.7776,38700.0
2014-04-29 10:40:00,32.87,32.91,32.84,32.88,129200.0,18.7776,18.8004,18.7604,18.7833,129200.0
2014-04-29 10:45:00,32.88,32.93,32.86,32.93,119900.0,18.7833,18.8118,18.7719,18.8118,119900.0
2014-04-29 10:50:00,32.92,32.97,32.92,32.96,126800.0,18.8061,18.8347,18.8061,18.829,126800.0
2014-04-29 10:55:00,32.95,33.0,32.95,32.97,83900.0,18.8233,18.8518,18.8233,18.8347,83900.0
2014-04-29 11:00:00,32.98,32.99,32.97,32.99,56000.0,18.8404,18.8461,18.8347,18.8461,56000.0
2014-04-29 11:05:00,32.98,33.01,32.96,32.99,58700.0,18.8404,18.8575,18.829,18.8461,58700.0
2014-04-29 11:10:00,32.99,33.03,32.99,33.03,28100.0,18.8461,18.869,18.8461,18.869,28100.0
2014-04-29 11:15:00,33.03,33.09,33.0,33.0,203300.0,18.869,18.9033,18.8518,18.8518,203300.0
2014-04-29 11:20:00,33.0,33.0,32.85,32.89,130200.0,18.8518,18.8518,18.7661,18.789,130200.0
2014-04-29 11:25:00,32.89,32.97,32.89,32.94,49800.0,18.789,18.8347,18.789,18.8176,49800.0
2014-04-29 11:30:00,32.94,32.96,32.9,32.96,40700.0,18.8176,18.829,18.7947,18.829,40700.0
2014-04-29 11:35:00,32.96,32.96,32.93,32.95,22900.0,18.829,18.829,18.8118,18.8233,22900.0
2014-04-29 11:40:00,32.95,33.03,32.94,33.03,31000.0,18.8233,18.869,18.8176,18.869,31000.0
2014-04-29 11:45:00,33.03,33.07,33.02,33.04,114500.0,18.869,18.8918,18.8633,18.8747,114500.0
2014-04-29 11:50:00,33.03,33.08,33.03,33.06,23700.0,18.869,18.8975,18.869,18.8861,23700.0
2014-04-29 11:55:00,33.06,33.08,33.05,33.08,10900.0,18.8861,18.8975,18.8804,18.8975,10900.0
2014-04-29 12:00:00,33.08,33.08,33.0,33.0,27800.0,18.8975,18.8975,18.8518,18.8518,27800.0
2014-04-29 12:05:00,33.01,33.03,33.0,33.03,14500.0,18.8575,18.869,18.8518,18.869,14500.0
2014-04-29 12:10:00,33.03,33.04,33.02,33.04,23200.0,18.869,18.8747,18.8633,18.8747,23200.0
2014-04-29 12:15:00,33.04,33.05,33.03,33.05,22000.0,18.8747,18.8804,18.869,18.8804,22000.0
2014-04-29 12:20:00,33.05,33.07,33.03,33.07,43600.0,18.8804,18.8918,18.869,18.8918,43600.0
2014-04-29 12:25:00,33.07,33.09,33.06,33.08,30800.0,18.8918,18.9033,18.8861,18.8975,30800.0
2014-04-29 12:30:00,33.07,33.1,33.07,33.1,31000.0,18.8918,18.909,18.8918,18.909,31000.0
2014-04-29 12:35:00,33.1,33.2,33.09,33.15,119500.0,18.909,18.9661,18.9033,18.9375,119500.0
2014-04-29 12:40:00,33.16,33.16,33.11,33.11,27700.0,18.9432,18.9432,18.9147,18.9147,27700.0
2014-04-29 12:45:00,33.12,33.16,33.12,33.16,29200.0,18.9204,18.9432,18.9204,18.9432,29200.0
2014-04-29 12:50:00,33.16,33.16,33.12,33.13,22000.0,18.9432,18.9432,18.9204,18.9261,22000.0
2014-04-29 12:55:00,33.13,33.16,33.11,33.11,35200.0,18.9261,18.9432,18.9147,18.9147,35200.0
2014-04-29 13:00:00,33.11,33.14,33.09,33.14,26900.0,18.9147,18.9318,18.9033,18.9318,26900.0
2014-04-29 13:05:00,33.14,33.14,33.08,33.09,33000.0,18.9318,18.9318,18.8975,18.9033,33000.0
2014-04-29 13:10:00,33.09,33.14,33.08,33.1,52400.0,18.9033,18.9318,18.8975,18.909,52400.0
2014-04-29 13:15:00,33.09,33.11,33.06,33.11,23700.0,18.9033,18.9147,18.8861,18.9147,23700.0
2014-04-29 13:20:00,33.11,33.11,33.07,33.08,52800.0,18.9147,18.9147,18.8918,18.8975,52800.0
2014-04-29 13:25:00,33.08,33.1,33.07,33.1,18800.0,18.8975,18.909,18.8918,18.909,18800.0
2014-04-29 13:30:00,33.1,33.11,33.06,33.08,27700.0,18.909,18.9147,18.8861,18.8975,27700.0
2014-04-29 13:35:00,33.08,33.1,33.07,33.09,59900.0,18.8975,18.909,18.8918,18.9033,59900.0
2014-04-29 13:40:00,33.09,33.1,33.06,33.07,48000.0,18.9033,18.909,18.8861,18.8918,48000.0
2014-04-29 13:45:00,33.07,33.11,33.06,33.09,49200.0,18.8918,18.9147,18.8861,18.9033,49200.0
2014-04-29 13:50:00,33.09,33.1,33.07,33.1,31200.0,18.9033,18.909,18.8918,18.909,31200.0
2014-04-29 13:55:00,33.1,33.12,33.1,33.12,17600.0,18.909,18.9204,18.909,18.9204,17600.0
2014-04-29 14:00:00,33.12,33.12,33.1,33.11,40800.0,18.9204,18.9204,18.909,18.9147,40800.0
2014-04-29 14:05:00,33.11,33.12,33.09,33.12,27900.0,18.9147,18.9204,18.9033,18.9204,27900.0
2014-04-29 14:10:00,33.11,33.14,33.09,33.14,38600.0,18.9147,18.9318,18.9033,18.9318,38600.0
2014-04-29 14:15:00,33.14,33.17,33.1,33.1,87400.0,18.9318,18.949,18.909,18.909,87400.0
2014-04-29 14:20:00,33.11,33.11,33.1,33.11,16400.0,18.9147,18.9147,18.909,18.9147,16400.0
2014-04-29 14:25:00,33.1,33.12,33.1,33.12,22500.0,18.909,18.9204,18.909,18.9204,22500.0
2014-04-29 14:30:00,33.12,33.12,33.05,33.07,57700.0,18.9204,18.9204,18.8804,18.8918,57700.0
2014-04-29 14:35:00,33.07,33.08,33.06,33.07,39400.0,18.8918,18.8975,18.8861,18.8918,39400.0
2014-04-29 14:40:00,33.08,33.08,33.03,33.04,41800.0,18.8975,18.8975,18.869,18.8747,41800.0
2014-04-29 14:45:00,33.03,33.05,33.01,33.01,65400.0,18.869,18.8804,18.8575,18.8575,65400.0
2014-04-29 14:50:00,33.02,33.02,33.0,33.02,28800.0,18.8633,18.8633,18.8518,18.8633,28800.0
2014-04-29 14:55:00,33.02,33.02,33.0,33.0,40900.0,18.8633,18.8633,18.8518,18.8518,40900.0
2014-04-29 15:00:00,33.0,33.01,32.99,33.0,63500.0,18.8518,18.8575,18.8461,18.8518,63500.0
2014-04-29 15:05:00,33.0,33.02,32.99,33.02,77700.0,18.8518,18.8633,18.8461,18.8633,77700.0
2014-04-29 15:10:00,33.02,33.03,32.99,33.03,132400.0,18.8633,18.869,18.8461,18.869,132400.0
2014-04-29 15:15:00,33.03,33.03,32.99,32.99,72400.0,18.869,18.869,18.8461,18.8461,72400.0
2014-04-29 15:20:00,33.0,33.02,32.99,33.02,67500.0,18.8518,18.8633,18.8461,18.8633,67500.0
2014-04-29 15:25:00,33.01,33.01,32.97,32.99,48400.0,18.8575,18.8575,18.8347,18.8461,48400.0
2014-04-29 15:30:00,32.99,33.01,32.98,32.99,86900.0,18.8461,18.8575,18.8404,18.8461,86900.0
2014-04-29 15:35:00,32.99,33.0,32.98,33.0,36500.0,18.8461,18.8518,18.8404,18.8518,36500.0
2014-04-29 15:40:00,33.0,33.03,32.99,33.03,53100.0,18.8518,18.869,18.8461,18.869,53100.0
2014-04-29 15:45:00,33.02,33.04,33.02,33.04,122100.0,18.8633,18.8747,18.8633,18.8747,122100.0
2014-04-29 15:50:00,33.04,33.04,33.02,33.02,91300.0,18.8747,18.8747,18.8633,18.8633,91300.0
2014-04-29 15:55:00,33.02,33.03,33.01,33.01,307400.0,18.8633,18.869,18.8575,18.8575,307400.0
2014-04-30 09:30:00,32.93,32.93,32.78,32.78,84200.0,18.8118,18.8118,18.7262,18.7262,84200.0
2014-04-30 09:35:00,32.79,32.91,32.72,32.77,65900.0,18.7319,18.8004,18.6919,18.7204,65900.0
2014-04-30 09:40:00,32.78,32.95,32.78,32.91,51200.0,18.7262,18.8233,18.7262,18.8004,51200.0
2014-04-30 09:45:00,32.93,32.93,32.82,32.84,37700.0,18.8118,18.8118,18.749,18.7604,37700.0
2014-04-30 09:50:00,32.85,32.85,32.78,32.79,33900.0,18.7661,18.7661,18.7262,18.7319,33900.0
2014-04-30 09:55:00,32.79,32.82,32.77,32.79,32800.0,18.7319,18.749,18.7204,18.7319,32800.0
2014-04-30 10:00:00,32.8,32.8,32.75,32.77,48000.0,18.7376,18.7376,18.709,18.7204,48000.0
2014-04-30 10:05:00,32.77,32.8,32.76,32.8,68900.0,18.7204,18.7376,18.7147,18.7376,68900.0
2014-04-30 10:10:00,32.8,32.87,32.8,32.86,53300.0,18.7376,18.7776,18.7376,18.7719,53300.0
2014-04-30 10:15:00,32.86,32.89,32.81,32.83,81500.0,18.7719,18.789,18.7433,18.7547,81500.0
2014-04-30 10:20:00,32.83,32.84,32.8,32.81,42700.0,18.7547,18.7604,18.7376,18.7433,42700.0
2014-04-30 10:25:00,32.82,32.86,32.81,32.82,17700.0,18.749,18.7719,18.7433,18.749,17700.0
2014-04-30 10:30:00,32.82,32.84,32.79,32.82,89700.0,18.749,18.7604,18.7319,18.749,89700.0
2014-04-30 10:35:00,32.82,32.82,32.76,32.78,58400.0,18.749,18.749,18.7147,18.7262,58400.0
2014-04-30 10:40:00,32.78,32.78,32.75,32.76,19200.0,18.7262,18.7262,18.709,18.7147,19200.0
2014-04-30 10:45:00,32.75,32.76,32.68,32.69,39700.0,18.709,18.7147,18.669,18.6747,39700.0
2014-04-30 10:50:00,32.69,32.76,32.69,32.76,44800.0,18.6747,18.7147,18.6747,18.7147,44800.0
2014-04-30 10:55:00,32.76,32.79,32.74,32.79,24000.0,18.7147,18.7319,18.7033,18.7319,24000.0
2014-04-30 11:00:00,32.78,32.79,32.75,32.79,29100.0,18.7262,18.7319,18.709,18.7319,29100.0
2014-04-30 11:05:00,32.79,32.83,32.79,32.83,20900.0,18.7319,18.7547,18.7319,18.7547,20900.0
2014-04-30 11:10:00,32.82,32.84,32.81,32.83,39500.0,18.749,18.7604,18.7433,18.7547,39500.0
2014-04-30 11:15:00,32.82,32.82,32.77,32.78,21900.0,18.749,18.749,18.7204,18.7262,21900.0
2014-04-30 11:20:00,32.78,32.78,32.77,32.78,18800.0,18.7262,18.7262,18.7204,18.7262,18800.0
2014-04-30 11:25:00,32.78,32.79,32.77,32.79,51800.0,18.7262,18.7319,18.7204,18.7319,51800.0
2014-04-30 11:30:00,32.8,32.83,32.79,32.79,69400.0,18.7376,18.7547,18.7319,18.7319,69400.0
2014-04-30 11:35:00,32.8,32.81,32.77,32.81,24700.0,18.7376,18.7433,18.7204,18.7433,24700.0
2014-04-30 11:40:00,32.81,32.81,32.77,32.77,38300.0,18.7433,18.7433,18.7204,18.7204,38300.0
2014-04-30 11:45:00,32.78,32.78,32.74,32.77,36600.0,18.7262,18.7262,18.7033,18.7204,36600.0
2014-04-30 11:50:00,32.77,32.8,32.76,32.79,23900.0,18.7204,18.7376,18.7147,18.7319,23900.0
2014-04-30 11:55:00,32.79,32.81,32.78,32.8,24000.0,18.7319,18.7433,18.7262,18.7376,24000.0
2014-04-30 12:00:00,32.8,32.81,32.77,32.77,58900.0,18.7376,18.7433,18.7204,18.7204,58900.0
2014-04-30 12:05:00,32.78,32.78,32.75,32.78,20500.0,18.7262,18.7262,18.709,18.7262,20500.0
2014-04-30 12:10:00,32.78,32.78,32.76,32.77,13200.0,18.7262,18.7262,18.7147,18.7204,13200.0
2014-04-30 12:15:00,32.76,32.77,32.73,32.73,27400.0,18.7147,18.7204,18.6976,18.6976,27400.0
2014-04-30 12:20:00,32.73,32.76,32.73,32.76,32600.0,18.6976,18.7147,18.6976,18.7147,32600.0
2014-04-30 12:25:00,32.76,32.77,32.75,32.77,22400.0,18.7147,18.7204,18.709,18.7204,22400.0
2014-04-30 12:30:00,32.77,32.79,32.76,32.79,18800.0,18.7204,18.7319,18.7147,18.7319,18800.0
2014-04-30 12:35:00,32.79,32.79,32.77,32.78,15900.0,18.7319,18.7319,18.7204,18.7262,15900.0
2014-04-30 12:40:00,32.78,32.8,32.77,32.78,36300.0,18.7262,18.7376,18.7204,18.7262,36300.0
2014-04-30 12:45:00,32.77,32.8,32.77,32.79,33600.0,18.7204,18.7376,18.7204,18.7319,33600.0
2014-04-30 12:50:00,32.79,32.8,32.76,32.77,20100.0,18.7319,18.7376,18.7147,18.7204,20100.0
2014-04-30 12:55:00,32.77,32.79,32.76,32.77,17000.0,18.7204,18.7319,18.7147,18.7204,17000.0
2014-04-30 13:00:00,32.77,32.77,32.74,32.75,16600.0,18.7204,18.7204,18.7033,18.709,16600.0
2014-04-30 13:05:00,32.75,32.76,32.74,32.75,25300.0,18.709,18.7147,18.7033,18.709,25300.0
2014-04-30 13:10:00,32.76,32.76,32.71,32.74,25900.0,18.7147,18.7147,18.6862,18.7033,25900.0
2014-04-30 13:15:00,32.73,32.75,32.73,32.75,21200.0,18.6976,18.709,18.6976,18.709,21200.0
2014-04-30 13:20:00,32.75,32.75,32.72,32.74,28300.0,18.709,18.709,18.6919,18.7033,28300.0
2014-04-30 13:25:00,32.73,32.74,32.71,32.72,23000.0,18.6976,18.7033,18.6862,18.6919,23000.0
2014-04-30 13:30:00,32.71,32.74,32.71,32.73,19500.0,18.6862,18.7033,18.6862,18.6976,19500.0
2014-04-30 13:35:00,32.73,32.74,32.73,32.73,36200.0,18.6976,18.7033,18.6976,18.6976,36200.0
2014-04-30 13:40:00,32.73,32.74,32.71,32.71,34900.0,18.6976,18.7033,18.6862,18.6862,34900.0
2014-04-30 13:45:00,32.72,32.72,32.71,32.71,13900.0,18.6919,18.6919,18.6862,18.6862,13900.0
2014-04-30 13:50:00,32.72,32.73,32.71,32.73,33500.0,18.6919,18.6976,18.6862,18.6976,33500.0
2014-04-30 13:55:00,32.73,32.74,32.72,32.73,16600.0,18.6976,18.7033,18.6919,18.6976,16600.0
2014-04-30 14:00:00,32.73,32.76,32.68,32.72,71300.0,18.6976,18.7147,18.669,18.6919,71300.0
2014-04-30 14:05:00,32.72,32.73,32.65,32.69,37400.0,18.6919,18.6976,18.6519,18.6747,37400.0
2014-04-30 14:10:00,32.67,32.69,32.65,32.68,53100.0,18.6633,18.6747,18.6519,18.669,53100.0
2014-04-30 14:15:00,32.68,32.73,32.67,32.72,48600.0,18.669,18.6976,18.6633,18.6919,48600.0
2014-04-30 14:20:00,32.71,32.73,32.7,32.72,48900.0,18.6862,18.6976,18.6805,18.6919,48900.0
2014-04-30 14:25:00,32.72,32.73,32.71,32.72,47100.0,18.6919,18.6976,18.6862,18.6919,47100.0
2014-04-30 14:30:00,32.73,32.74,32.7,32.72,67200.0,18.6976,18.7033,18.6805,18.6919,67200.0
2014-04-30 14:35:00,32.72,32.74,32.71,32.73,55300.0,18.6919,18.7033,18.6862,18.6976,55300.0
2014-04-30 14:40:00,32.72,32.73,32.66,32.66,52000.0,18.6919,18.6976,18.6576,18.6576,52000.0
2014-04-30 14:45:00,32.66,32.7,32.66,32.69,52500.0,18.6576,18.6805,18.6576,18.6747,52500.0
2014-04-30 14:50:00,32.69,32.69,32.67,32.69,43800.0,18.6747,18.6747,18.6633,18.6747,43800.0
2014-04-30 14:55:00,32.68,32.7,32.66,32.66,120500.0,18.669,18.6805,18.6576,18.6576,120500.0
2014-04-30 15:00:00,32.66,32.71,32.66,32.66,128900.0,18.6576,18.6862,18.6576,18.6576,128900.0
2014-04-30 15:05:00,32.68,32.68,32.65,32.66,47400.0,18.669,18.669,18.6519,18.6576,47400.0
2014-04-30 15:10:00,32.66,32.66,32.63,32.63,92300.0,18.6576,18.6576,18.6405,18.6405,92300.0
2014-04-30 15:15:00,32.64,32.66,32.59,32.65,121300.0,18.6462,18.6576,18.6176,18.6519,121300.0
2014-04-30 15:20:00,32.65,32.7,32.64,32.68,84800.0,18.6519,18.6805,18.6462,18.669,84800.0
2014-04-30 15:25:00,32.69,32.76,32.69,32.76,69300.0,18.6747,18.7147,18.6747,18.7147,69300.0
2014-04-30 15:30:00,32.76,32.76,32.72,32.75,130700.0,18.7147,18.7147,18.6919,18.709,130700.0
2014-04-30 15:35:00,32.75,32.75,32.71,32.72,75900.0,18.709,18.709,18.6862,18.6919,75900.0
2014-04-30 15:40:00,32.72,32.73,32.7,32.72,117600.0,18.6919,18.6976,18.6805,18.6919,117600.0
2014-04-30 15:45:00,32.72,32.72,32.63,32.67,179200.0,18.6919,18.6919,18.6405,18.6633,179200.0
2014-04-30 15:50:00,32.67,32.67,32.63,32.66,177600.0,18.6633,18.6633,18.6405,18.6576,177600.0
2014-04-30 15:55:00,32.66,32.68,32.65,32.66,237400.0,18.6576,18.669,18.6519,18.6576,237400.0
2014-05-01 09:30:00,32.71,32.77,32.5,32.51,110000.0,18.6862,18.7204,18.5662,18.5719,110000.0
2014-05-01 09:35:00,32.5,32.53,32.41,32.43,139300.0,18.5662,18.5833,18.5148,18.5262,139300.0
2014-05-01 09:40:00,32.42,32.44,32.32,32.33,113700.0,18.5205,18.5319,18.4634,18.4691,113700.0
2014-05-01 09:45:00,32.34,32.37,32.3,32.35,102400.0,18.4748,18.4919,18.4519,18.4805,102400.0
2014-05-01 09:50:00,32.36,32.43,32.35,32.43,125200.0,18.4862,18.5262,18.4805,18.5262,125200.0
2014-05-01 09:55:00,32.42,32.46,32.4,32.43,69500.0,18.5205,18.5434,18.5091,18.5262,69500.0
2014-05-01 10:00:00,32.43,32.47,32.43,32.46,30700.0,18.5262,18.5491,18.5262,18.5434,30700.0
2014-05-01 10:05:00,32.47,32.48,32.42,32.44,105200.0,18.5491,18.5548,18.5205,18.5319,105200.0
2014-05-01 10:10:00,32.45,32.56,32.45,32.55,99800.0,18.5376,18.6005,18.5376,18.5948,99800.0
2014-05-01 10:15:00,32.56,32.58,32.49,32.52,34100.0,18.6005,18.6119,18.5605,18.5776,34100.0
2014-05-01 10:20:00,32.52,32.55,32.5,32.54,32300.0,18.5776,18.5948,18.5662,18.5891,32300.0
2014-05-01 10:25:00,32.54,32.54,32.49,32.52,123200.0,18.5891,18.5891,18.5605,18.5776,123200.0
2014-05-01 10:30:00,32.52,32.54,32.49,32.51,58400.0,18.5776,18.5891,18.5605,18.5719,58400.0
2014-05-01 10:35:00,32.51,32.54,32.48,32.54,25600.0,18.5719,18.5891,18.5548,18.5891,25600.0
2014-05-01 10:40:00,32.54,32.59,32.54,32.57,33900.0,18.5891,18.6176,18.5891,18.6062,33900.0
2014-05-01 10:45:00,32.58,32.61,32.57,32.59,48000.0,18.6119,18.629,18.6062,18.6176,48000.0
2014-05-01 10:50:00,32.59,32.61,32.58,32.6,34900.0,18.6176,18.629,18.6119,18.6233,34900.0
2014-05-01 10:55:00,32.6,32.62,32.58,32.6,49200.0,18.6233,18.6348,18.6119,18.6233,49200.0
2014-05-01 11:00:00,32.61,32.63,32.59,32.63,28700.0,18.629,18.6405,18.6176,18.6405,28700.0
2014-05-01 11:05:00,32.63,32.64,32.57,32.58,39300.0,18.6405,18.6462,18.6062,18.6119,39300.0
2014-05-01 11:10:00,32.57,32.58,32.55,32.57,34100.0,18.6062,18.6119,18.5948,18.6062,34100.0
2014-05-01 11:15:00,32.57,32.58,32.55,32.57,42000.0,18.6062,18.6119,18.5948,18.6062,42000.0
2014-05-01 11:20:00,32.58,32.59,32.55,32.57,22300.0,18.6119,18.6176,18.5948,18.6062,22300.0
2014-05-01 11:25:00,32.58,32.61,32.55,32.59,68500.0,18.6119,18.629,18.5948,18.6176,68500.0
2014-05-01 11:30:00,32.59,32.61,32.57,32.58,78100.0,18.6176,18.629,18.6062,18.6119,78100.0
2014-05-01 11:35:00,32.58,32.58,32.53,32.53,23600.0,18.6119,18.6119,18.5833,18.5833,23600.0
2014-05-01 11:40:00,32.54,32.6,32.54,32.59,28500.0,18.5891,18.6233,18.5891,18.6176,28500.0
2014-05-01 11:45:00,32.58,32.62,32.57,32.59,42600.0,18.6119,18.6348,18.6062,18.6176,42600.0
2014-05-01 11:50:00,32.6,32.61,32.59,32.6,27900.0,18.6233,18.629,18.6176,18.6233,27900.0
2014-05-01 11:55:00,32.61,32.61,32.57,32.59,36300.0,18.629,18.629,18.6062,18.6176,36300.0
2014-05-01 12:00:00,32.59,32.62,32.59,32.61,27700.0,18.6176,18.6348,18.6176,18.629,27700.0
2014-05-01 12:05:00,32.61,32.61,32.58,32.6,10800.0,18.629,18.629,18.6119,18.6233,10800.0
2014-05-01 12:10:00,32.59,32.6,32.57,32.58,33600.0,18.6176,18.6233,18.6062,18.6119,33600.0
2014-05-01 12:15:00,32.59,32.59,32.55,32.55,32300.0,18.6176,18.6176,18.5948,18.5948,32300.0
2014-05-01 12:20:00,32.55,32.56,32.54,32.55,13200.0,18.5948,18.6005,18.5891,18.5948,13200.0
2014-05-01 12:25:00,32.54,32.56,32.53,32.55,83400.0,18.5891,18.6005,18.5833,18.5948,83400.0
2014-05-01 12:30:00,32.56,32.57,32.55,32.55,52600.0,18.6005,18.6062,18.5948,18.5948,52600.0
2014-05-01 12:35:00,32.56,32.58,32.55,32.57,36800.0,18.6005,18.6119,18.5948,18.6062,36800.0
2014-05-01 12:40:00,32.57,32.59,32.57,32.58,34800.0,18.6062,18.6176,18.6062,18.6119,34800.0
2014-05-01 12:45:00,32.58,32.6,32.55,32.57,58900.0,18.6119,18.6233,18.5948,18.6062,58900.0
2014-05-01 12:50:00,32.57,32.57,32.55,32.55,26100.0,18.6062,18.6062,18.5948,18.5948,26100.0
2014-05-01 12:55:00,32.55,32.56,32.54,32.55,49200.0,18.5948,18.6005,18.5891,18.5948,49200.0
2014-05-01 13:00:00,32.55,32.56,32.53,32.55,52100.0,18.5948,18.6005,18.5833,18.5948,52100.0
2014-05-01 13:05:00,32.54,32.54,32.51,32.54,33000.0,18.5891,18.5891,18.5719,18.5891,33000.0
2014-05-01 13:10:00,32.54,32.54,32.51,32.52,37100.0,18.5891,18.5891,18.5719,18.5776,37100.0
2014-05-01 13:15:00,32.52,32.52,32.51,32.51,23200.0,18.5776,18.5776,18.5719,18.5719,23200.0
2014-05-01 13:20:00,32.52,32.52,32.48,32.48,149000.0,18.5776,18.5776,18.5548,18.5548,149000.0
2014-05-01 13:25:00,32.48,32.49,32.48,32.48,38000.0,18.5548,18.5605,18.5548,18.5548,38000.0
2014-05-01 13:30:00,32.48,32.53,32.48,32.52,293300.0,18.5548,18.5833,18.5548,18.5776,293300.0
2014-05-01 13:35:00,32.52,32.6,32.52,32.59,62100.0,18.5776,18.6233,18.5776,18.6176,62100.0
2014-05-01 13:40:00,32.6,32.62,32.58,32.6,82300.0,18.6233,18.6348,18.6119,18.6233,82300.0
2014-05-01 13:45:00,32.59,32.6,32.57,32.57,31400.0,18.6176,18.6233,18.6062,18.6062,31400.0
2014-05-01 13:50:00,32.58,32.58,32.56,32.56,28200.0,18.6119,18.6119,18.6005,18.6005,28200.0
2014-05-01 13:55:00,32.56,32.59,32.55,32.58,31200.0,18.6005,18.6176,18.5948,18.6119,31200.0
2014-05-01 14:00:00,32.58,32.61,32.58,32.6,45600.0,18.6119,18.629,18.6119,18.6233,45600.0
2014-05-01 14:05:00,32.6,32.6,32.59,32.59,32400.0,18.6233,18.6233,18.6176,18.6176,32400.0
2014-05-01 14:10:00,32.6,32.62,32.59,32.62,41300.0,18.6233,18.6348,18.6176,18.6348,41300.0
2014-05-01 14:15:00,32.62,32.66,32.61,32.66,23400.0,18.6348,18.6576,18.629,18.6576,23400.0
2014-05-01 14:20:00,32.65,32.67,32.64,32.65,44900.0,18.6519,18.6633,18.6462,18.6519,44900.0
2014-05-01 14:25:00,32.64,32.66,32.62,32.64,41200.0,18.6462,18.6576,18.6348,18.6462,41200.0
2014-05-01 14:30:00,32.64,32.66,32.63,32.66,53300.0,18.6462,18.6576,18.6405,18.6576,53300.0
2014-05-01 14:35:00,32.65,32.65,32.61,32.62,19500.0,18.6519,18.6519,18.629,18.6348,19500.0
2014-05-01 14:40:00,32.62,32.66,32.62,32.64,30000.0,18.6348,18.6576,18.6348,18.6462,30000.0
2014-05-01 14:45:00,32.64,32.66,32.64,32.65,64500.0,18.6462,18.6576,18.6462,18.6519,64500.0
2014-05-01 14:50:00,32.65,32.66,32.64,32.64,40400.0,18.6519,18.6576,18.6462,18.6462,40400.0
2014-05-01 14:55:00,32.65,32.65,32.63,32.64,327800.0,18.6519,18.6519,18.6405,18.6462,327800.0
2014-05-01 15:00:00,32.63,32.64,32.61,32.64,85600.0,18.6405,18.6462,18.629,18.6462,85600.0
2014-05-01 15:05:00,32.63,32.65,32.63,32.65,47900.0,18.6405,18.6519,18.6405,18.6519,47900.0
2014-05-01 15:10:00,32.65,32.66,32.63,32.66,159400.0,18.6519,18.6576,18.6405,18.6576,159400.0
2014-05-01 15:15:00,32.66,32.67,32.62,32.62,169400.0,18.6576,18.6633,18.6348,18.6348,169400.0
2014-05-01 15:20:00,32.62,32.64,32.62,32.62,38500.0,18.6348,18.6462,18.6348,18.6348,38500.0
2014-05-01 15:25:00,32.63,32.64,32.61,32.61,52100.0,18.6405,18.6462,18.629,18.629,52100.0
2014-05-01 15:30:00,32.61,32.63,32.6,32.63,60400.0,18.629,18.6405,18.6233,18.6405,60400.0
2014-05-01 15:35:00,32.63,32.63,32.59,32.59,191600.0,18.6405,18.6405,18.6176,18.6176,191600.0
2014-05-01 15:40:00,32.59,32.6,32.56,32.59,135500.0,18.6176,18.6233,18.6005,18.6176,135500.0
2014-05-01 15:45:00,32.58,32.62,32.58,32.61,88300.0,18.6119,18.6348,18.6119,18.629,88300.0
2014-05-01 15:50:00,32.61,32.62,32.59,32.59,154800.0,18.629,18.6348,18.6176,18.6176,154800.0
2014-05-01 15:55:00,32.59,32.61,32.57,32.6,341600.0,18.6176,18.629,18.6062,18.6233,341600.0
2014-05-02 09:30:00,32.59,32.72,32.56,32.69,64400.0,18.6176,18.6919,18.6005,18.6747,64400.0
2014-05-02 09:35:00,32.7,32.78,32.7,32.73,36500.0,18.6805,18.7262,18.6805,18.6976,36500.0
2014-05-02 09:40:00,32.73,32.8,32.73,32.76,61600.0,18.6976,18.7376,18.6976,18.7147,61600.0
2014-05-02 09:45:00,32.77,32.85,32.77,32.82,45800.0,18.7204,18.7661,18.7204,18.749,45800.0
2014-05-02 09:50:00,32.82,32.85,32.76,32.82,211500.0,18.749,18.7661,18.7147,18.749,211500.0
2014-05-02 09:55:00,32.82,32.85,32.78,32.81,70600.0,18.749,18.7661,18.7262,18.7433,70600.0
2014-05-02 10:00:00,32.81,32.86,32.81,32.83,111100.0,18.7433,18.7719,18.7433,18.7547,111100.0
2014-05-02 10:05:00,32.83,32.86,32.82,32.83,149900.0,18.7547,18.7719,18.749,18.7547,149900.0
2014-05-02 10:10:00,32.84,32.87,32.84,32.86,67700.0,18.7604,18.7776,18.7604,18.7719,67700.0
2014-05-02 10:15:00,32.85,32.88,32.83,32.84,224200.0,18.7661,18.7833,18.7547,18.7604,224200.0
2014-05-02 10:20:00,32.83,32.84,32.82,32.84,54000.0,18.7547,18.7604,18.749,18.7604,54000.0
2014-05-02 10:25:00,32.84,32.86,32.83,32.86,66100.0,18.7604,18.7719,18.7547,18.7719,66100.0
2014-05-02 10:30:00,32.86,32.88,32.85,32.86,62200.0,18.7719,18.7833,18.7661,18.7719,62200.0
2014-05-02 10:35:00,32.86,32.87,32.79,32.79,365800.0,18.7719,18.7776,18.7319,18.7319,365800.0
2014-05-02 10:40:00,32.8,32.84,32.77,32.8,87700.0,18.7376,18.7604,18.7204,18.7376,87700.0
2014-05-02 10:45:00,32.8,32.82,32.74,32.75,57600.0,18.7376,18.749,18.7033,18.709,57600.0
2014-05-02 10:50:00,32.75,32.75,32.69,32.72,88900.0,18.709,18.709,18.6747,18.6919,88900.0
2014-05-02 10:55:00,32.71,32.72,32.68,32.71,73300.0,18.6862,18.6919,18.669,18.6862,73300.0
2014-05-02 11:00:00,32.71,32.72,32.69,32.7,41700.0,18.6862,18.6919,18.6747,18.6805,41700.0
2014-05-02 11:05:00,32.71,32.76,32.7,32.75,39000.0,18.6862,18.7147,18.6805,18.709,39000.0
2014-05-02 11:10:00,32.74,32.76,32.73,32.76,36100.0,18.7033,18.7147,18.6976,18.7147,36100.0
2014-05-02 11:15:00,32.76,32.81,32.76,32.81,27500.0,18.7147,18.7433,18.7147,18.7433,27500.0
2014-05-02 11:20:00,32.8,32.81,32.76,32.77,60900.0,18.7376,18.7433,18.7147,18.7204,60900.0
2014-05-02 11:25:00,32.77,32.79,32.75,32.75,41200.0,18.7204,18.7319,18.709,18.709,41200.0
2014-05-02 11:30:00,32.76,32.77,32.75,32.77,36400.0,18.7147,18.7204,18.709,18.7204,36400.0
2014-05-02 11:35:00,32.77,32.78,32.76,32.77,16500.0,18.7204,18.7262,18.7147,18.7204,16500.0
2014-05-02 11:40:00,32.77,32.77,32.73,32.74,45600.0,18.7204,18.7204,18.6976,18.7033,45600.0
2014-05-02 11:45:00,32.74,32.75,32.72,32.74,50400.0,18.7033,18.709,18.6919,18.7033,50400.0
2014-05-02 11:50:00,32.74,32.76,32.72,32.75,37700.0,18.7033,18.7147,18.6919,18.709,37700.0
2014-05-02 11:55:00,32.74,32.75,32.7,32.7,28400.0,18.7033,18.709,18.6805,18.6805,28400.0
2014-05-02 12:00:00,32.7,32.71,32.64,32.64,37100.0,18.6805,18.6862,18.6462,18.6462,37100.0
2014-05-02 12:05:00,32.65,32.65,32.58,32.58,33100.0,18.6519,18.6519,18.6119,18.6119,33100.0
2014-05-02 12:10:00,32.58,32.59,32.56,32.59,26400.0,18.6119,18.6176,18.6005,18.6176,26400.0
2014-05-02 12:15:00,32.58,32.59,32.55,32.57,21100.0,18.6119,18.6176,18.5948,18.6062,21100.0
2014-05-02 12:20:00,32.57,32.58,32.55,32.58,38200.0,18.6062,18.6119,18.5948,18.6119,38200.0
2014-05-02 12:25:00,32.57,32.59,32.55,32.56,44500.0,18.6062,18.6176,18.5948,18.6005,44500.0
2014-05-02 12:30:00,32.57,32.62,32.57,32.62,30600.0,18.6062,18.6348,18.6062,18.6348,30600.0
2014-05-02 12:35:00,32.62,32.64,32.6,32.61,48000.0,18.6348,18.6462,18.6233,18.629,48000.0
2014-05-02 12:40:00,32.6,32.61,32.6,32.6,10400.0,18.6233,18.629,18.6233,18.6233,10400.0
2014-05-02 12:45:00,32.61,32.66,32.6,32.66,20600.0,18.629,18.6576,18.6233,18.6576,20600.0
2014-05-02 12:50:00,32.66,32.69,32.66,32.67,26700.0,18.6576,18.6747,18.6576,18.6633,26700.0
2014-05-02 12:55:00,32.68,32.72,32.67,32.71,28600.0,18.669,18.6919,18.6633,18.6862,28600.0
2014-05-02 13:00:00,32.71,32.73,32.69,32.72,38400.0,18.6862,18.6976,18.6747,18.6919,38400.0
2014-05-02 13:05:00,32.72,32.73,32.71,32.72,13900.0,18.6919,18.6976,18.6862,18.6919,13900.0
2014-05-02 13:10:00,32.72,32.74,32.71,32.73,41500.0,18.6919,18.7033,18.6862,18.6976,41500.0
2014-05-02 13:15:00,32.72,32.73,32.71,32.73,10300.0,18.6919,18.6976,18.6862,18.6976,10300.0
2014-05-02 13:20:00,32.73,32.73,32.7,32.72,24100.0,18.6976,18.6976,18.6805,18.6919,24100.0
2014-05-02 13:25:00,32.73,32.73,32.7,32.7,28000.0,18.6976,18.6976,18.6805,18.6805,28000.0
2014-05-02 13:30:00,32.7,32.72,32.68,32.72,19700.0,18.6805,18.6919,18.669,18.6919,19700.0
2014-05-02 13:35:00,32.72,32.73,32.7,32.7,20100.0,18.6919,18.6976,18.6805,18.6805,20100.0
2014-05-02 13:40:00,32.71,32.72,32.7,32.72,20800.0,18.6862,18.6919,18.6805,18.6919,20800.0
2014-05-02 13:45:00,32.72,32.75,32.72,32.73,42500.0,18.6919,18.709,18.6919,18.6976,42500.0
2014-05-02 13:50:00,32.73,32.75,32.73,32.73,19300.0,18.6976,18.709,18.6976,18.6976,19300.0
2014-05-02 13:55:00,32.73,32.73,32.7,32.73,29000.0,18.6976,18.6976,18.6805,18.6976,29000.0
2014-05-02 14:00:00,32.72,32.73,32.66,32.68,51300.0,18.6919,18.6976,18.6576,18.669,51300.0
2014-05-02 14:05:00,32.68,32.71,32.67,32.7,33000.0,18.669,18.6862,18.6633,18.6805,33000.0
2014-05-02 14:10:00,32.7,32.72,32.68,32.72,41600.0,18.6805,18.6919,18.669,18.6919,41600.0
2014-05-02 14:15:00,32.71,32.72,32.7,32.7,36600.0,18.6862,18.6919,18.6805,18.6805,36600.0
2014-05-02 14:20:00,32.7,32.71,32.68,32.68,26600.0,18.6805,18.6862,18.669,18.669,26600.0
2014-05-02 14:25:00,32.68,32.7,32.68,32.68,43400.0,18.669,18.6805,18.669,18.669,43400.0
2014-05-02 14:30:00,32.69,32.71,32.68,32.7,27800.0,18.6747,18.6862,18.669,18.6805,27800.0
2014-05-02 14:35:00,32.71,32.71,32.68,32.69,39700.0,18.6862,18.6862,18.669,18.6747,39700.0
2014-05-02 14:40:00,32.69,32.71,32.68,32.69,44500.0,18.6747,18.6862,18.669,18.6747,44500.0
2014-05-02 14:45:00,32.7,32.71,32.68,32.68,56700.0,18.6805,18.6862,18.669,18.669,56700.0
2014-05-02 14:50:00,32.68,32.71,32.68,32.7,42000.0,18.669,18.6862,18.669,18.6805,42000.0
2014-05-02 14:55:00,32.7,32.71,32.69,32.7,56200.0,18.6805,18.6862,18.6747,18.6805,56200.0
2014-05-02 15:00:00,32.7,32.72,32.7,32.7,89600.0,18.6805,18.6919,18.6805,18.6805,89600.0
2014-05-02 15:05:00,32.7,32.71,32.69,32.7,68300.0,18.6805,18.6862,18.6747,18.6805,68300.0
2014-05-02 15:10:00,32.7,32.71,32.69,32.7,70000.0,18.6805,18.6862,18.6747,18.6805,70000.0
2014-05-02 15:15:00,32.7,32.71,32.69,32.71,51200.0,18.6805,18.6862,18.6747,18.6862,51200.0
2014-05-02 15:20:00,32.7,32.71,32.69,32.7,31100.0,18.6805,18.6862,18.6747,18.6805,31100.0
2014-05-02 15:25:00,32.7,32.71,32.69,32.7,82500.0,18.6805,18.6862,18.6747,18.6805,82500.0
2014-05-02 15:30:00,32.7,32.71,32.69,32.7,91800.0,18.6805,18.6862,18.6747,18.6805,91800.0
2014-05-02 15:35:00,32.7,32.7,32.67,32.7,91700.0,18.6805,18.6805,18.6633,18.6805,91700.0
2014-05-02 15:40:00,32.7,32.71,32.7,32.71,76200.0,18.6805,18.6862,18.6805,18.6862,76200.0
2014-05-02 15:45:00,32.71,32.73,32.71,32.72,127700.0,18.6862,18.6976,18.6862,18.6919,127700.0
2014-05-02 15:50:00,32.73,32.73,32.71,32.72,77900.0,18.6976,18.6976,18.6862,18.6919,77900.0
2014-05-02 15:55:00,32.72,32.73,32.7,32.71,285000.0,18.6919,18.6976,18.6805,18.6862,285000.0
2014-05-05 09:30:00,32.55,32.75,32.55,32.63,115500.0,18.5948,18.709,18.5948,18.6405,115500.0
2014-05-05 09:35:00,32.62,32.75,32.61,32.71,103900.0,18.6348,18.709,18.629,18.6862,103900.0
2014-05-05 09:40:00,32.72,32.72,32.67,32.69,45400.0,18.6919,18.6919,18.6633,18.6747,45400.0
2014-05-05 09:45:00,32.69,32.7,32.63,32.64,46000.0,18.6747,18.6805,18.6405,18.6462,46000.0
2014-05-05 09:50:00,32.64,32.73,32.64,32.72,56200.0,18.6462,18.6976,18.6462,18.6919,56200.0
2014-05-05 09:55:00,32.72,32.73,32.69,32.72,34800.0,18.6919,18.6976,18.6747,18.6919,34800.0
2014-05-05 10:00:00,32.72,32.74,32.71,32.74,41300.0,18.6919,18.7033,18.6862,18.7033,41300.0
2014-05-05 10:05:00,32.72,32.73,32.7,32.72,25600.0,18.6919,18.6976,18.6805,18.6919,25600.0
2014-05-05 10:10:00,32.72,32.72,32.71,32.72,45800.0,18.6919,18.6919,18.6862,18.6919,45800.0
2014-05-05 10:15:00,32.72,32.77,32.72,32.74,66700.0,18.6919,18.7204,18.6919,18.7033,66700.0
2014-05-05 10:20:00,32.74,32.82,32.74,32.8,112000.0,18.7033,18.749,18.7033,18.7376,112000.0
2014-05-05 10:25:00,32.8,32.82,32.79,32.8,34700.0,18.7376,18.749,18.7319,18.7376,34700.0
2014-05-05 10:30:00,32.79,32.81,32.79,32.81,22100.0,18.7319,18.7433,18.7319,18.7433,22100.0
2014-05-05 10:35:00,32.8,32.81,32.79,32.81,49400.0,18.7376,18.7433,18.7319,18.7433,49400.0
2014-05-05 10:40:00,32.8,32.82,32.78,32.8,32800.0,18.7376,18.749,18.7262,18.7376,32800.0
2014-05-05 10:45:00,32.81,32.82,32.79,32.79,31100.0,18.7433,18.749,18.7319,18.7319,31100.0
2014-05-05 10:50:00,32.8,32.81,32.79,32.81,24300.0,18.7376,18.7433,18.7319,18.7433,24300.0
2014-05-05 10:55:00,32.8,32.81,32.79,32.8,43500.0,18.7376,18.7433,18.7319,18.7376,43500.0
2014-05-05 11:00:00,32.8,32.81,32.79,32.8,23000.0,18.7376,18.7433,18.7319,18.7376,23000.0
2014-05-05 11:05:00,32.79,32.81,32.79,32.8,35300.0,18.7319,18.7433,18.7319,18.7376,35300.0
2014-05-05 11:10:00,32.8,32.83,32.79,32.83,82600.0,18.7376,18.7547,18.7319,18.7547,82600.0
2014-05-05 11:15:00,32.81,32.85,32.8,32.85,17000.0,18.7433,18.7661,18.7376,18.7661,17000.0
2014-05-05 11:20:00,32.85,32.86,32.84,32.85,41800.0,18.7661,18.7719,18.7604,18.7661,41800.0
2014-05-05 11:25:00,32.85,32.85,32.81,32.84,49700.0,18.7661,18.7661,18.7433,18.7604,49700.0
2014-05-05 11:30:00,32.84,32.84,32.8,32.81,75300.0,18.7604,18.7604,18.7376,18.7433,75300.0
2014-05-05 11:35:00,32.81,32.83,32.79,32.8,75000.0,18.7433,18.7547,18.7319,18.7376,75000.0
2014-05-05 11:40:00,32.8,32.81,32.79,32.8,48800.0,18.7376,18.7433,18.7319,18.7376,48800.0
2014-05-05 11:45:00,32.8,32.83,32.8,32.82,68600.0,18.7376,18.7547,18.7376,18.749,68600.0
2014-05-05 11:50:00,32.82,32.83,32.8,32.81,22100.0,18.749,18.7547,18.7376,18.7433,22100.0
2014-05-05 11:55:00,32.81,32.81,32.8,32.81,10900.0,18.7433,18.7433,18.7376,18.7433,10900.0
2014-05-05 12:00:00,32.8,32.81,32.8,32.81,28200.0,18.7376,18.7433,18.7376,18.7433,28200.0
2014-05-05 12:05:00,32.81,32.81,32.78,32.8,40600.0,18.7433,18.7433,18.7262,18.7376,40600.0
2014-05-05 12:10:00,32.8,32.81,32.79,32.81,9700.0,18.7376,18.7433,18.7319,18.7433,9700.0
2014-05-05 12:15:00,32.8,32.81,32.79,32.79,26600.0,18.7376,18.7433,18.7319,18.7319,26600.0
2014-05-05 12:20:00,32.8,32.81,32.79,32.8,18000.0,18.7376,18.7433,18.7319,18.7376,18000.0
2014-05-05 12:25:00,32.8,32.81,32.8,32.8,37200.0,18.7376,18.7433,18.7376,18.7376,37200.0
2014-05-05 12:30:00,32.8,32.81,32.79,32.81,12600.0,18.7376,18.7433,18.7319,18.7433,12600.0
2014-05-05 12:35:00,32.81,32.81,32.79,32.81,22700.0,18.7433,18.7433,18.7319,18.7433,22700.0
2014-05-05 12:40:00,32.81,32.81,32.8,32.81,19400.0,18.7433,18.7433,18.7376,18.7433,19400.0
2014-05-05 12:45:00,32.81,32.83,32.8,32.83,23400.0,18.7433,18.7547,18.7376,18.7547,23400.0
2014-05-05 12:50:00,32.83,32.83,32.81,32.82,33700.0,18.7547,18.7547,18.7433,18.749,33700.0
2014-05-05 12:55:00,32.83,32.84,32.82,32.83,36100.0,18.7547,18.7604,18.749,18.7547,36100.0
2014-05-05 13:00:00,32.83,32.85,32.82,32.85,18200.0,18.7547,18.7661,18.749,18.7661,18200.0
2014-05-05 13:05:00,32.85,32.85,32.82,32.83,18400.0,18.7661,18.7661,18.749,18.7547,18400.0
2014-05-05 13:10:00,32.83,32.86,32.82,32.83,30500.0,18.7547,18.7719,18.749,18.7547,30500.0
2014-05-05 13:15:00,32.83,32.84,32.82,32.84,29900.0,18.7547,18.7604,18.749,18.7604,29900.0
2014-05-05 13:20:00,32.84,32.84,32.82,32.84,119100.0,18.7604,18.7604,18.749,18.7604,119100.0
2014-05-05 13:25:00,32.84,32.84,32.8,32.81,17400.0,18.7604,18.7604,18.7376,18.7433,17400.0
2014-05-05 13:30:00,32.81,32.82,32.8,32.82,14800.0,18.7433,18.749,18.7376,18.749,14800.0
2014-05-05 13:35:00,32.82,32.83,32.8,32.82,48300.0,18.749,18.7547,18.7376,18.749,48300.0
2014-05-05 13:40:00,32.81,32.82,32.79,32.81,28500.0,18.7433,18.749,18.7319,18.7433,28500.0
2014-05-05 13:45:00,32.81,32.81,32.74,32.74,41700.0,18.7433,18.7433,18.7033,18.7033,41700.0
2014-05-05 13:50:00,32.74,32.79,32.74,32.77,35700.0,18.7033,18.7319,18.7033,18.7204,35700.0
2014-05-05 13:55:00,32.77,32.77,32.75,32.76,20100.0,18.7204,18.7204,18.709,18.7147,20100.0
2014-05-05 14:00:00,32.76,32.77,32.76,32.76,23400.0,18.7147,18.7204,18.7147,18.7147,23400.0
2014-05-05 14:05:00,32.77,32.78,32.76,32.76,36500.0,18.7204,18.7262,18.7147,18.7147,36500.0
2014-05-05 14:10:00,32.75,32.77,32.75,32.77,16500.0,18.709,18.7204,18.709,18.7204,16500.0
2014-05-05 14:15:00,32.76,32.77,32.74,32.77,39900.0,18.7147,18.7204,18.7033,18.7204,39900.0
2014-05-05 14:20:00,32.77,32.78,32.75,32.77,38800.0,18.7204,18.7262,18.709,18.7204,38800.0
2014-05-05 14:25:00,32.77,32.78,32.75,32.75,62700.0,18.7204,18.7262,18.709,18.709,62700.0
2014-05-05 14:30:00,32.76,32.8,32.75,32.77,38200.0,18.7147,18.7376,18.709,18.7204,38200.0
2014-05-05 14:35:00,32.78,32.79,32.77,32.77,28300.0,18.7262,18.7319,18.7204,18.7204,28300.0
2014-05-05 14:40:00,32.77,32.8,32.77,32.77,40900.0,18.7204,18.7376,18.7204,18.7204,40900.0
2014-05-05 14:45:00,32.77,32.81,32.77,32.8,67700.0,18.7204,18.7433,18.7204,18.7376,67700.0
2014-05-05 14:50:00,32.8,32.81,32.79,32.8,41100.0,18.7376,18.7433,18.7319,18.7376,41100.0
2014-05-05 14:55:00,32.8,32.8,32.78,32.8,25600.0,18.7376,18.7376,18.7262,18.7376,25600.0
2014-05-05 15:00:00,32.8,32.8,32.78,32.78,28700.0,18.7376,18.7376,18.7262,18.7262,28700.0
2014-05-05 15:05:00,32.78,32.8,32.77,32.8,20200.0,18.7262,18.7376,18.7204,18.7376,20200.0
2014-05-05 15:10:00,32.8,32.81,32.79,32.8,33500.0,18.7376,18.7433,18.7319,18.7376,33500.0
2014-05-05 15:15:00,32.8,32.8,32.77,32.77,40300.0,18.7376,18.7376,18.7204,18.7204,40300.0
2014-05-05 15:20:00,32.77,32.77,32.75,32.76,36200.0,18.7204,18.7204,18.709,18.7147,36200.0
2014-05-05 15:25:00,32.76,32.76,32.7,32.73,82100.0,18.7147,18.7147,18.6805,18.6976,82100.0
2014-05-05 15:30:00,32.73,32.73,32.7,32.72,61200.0,18.6976,18.6976,18.6805,18.6919,61200.0
2014-05-05 15:35:00,32.72,32.73,32.7,32.7,79100.0,18.6919,18.6976,18.6805,18.6805,79100.0
2014-05-05 15:40:00,32.7,32.73,32.7,32.71,110300.0,18.6805,18.6976,18.6805,18.6862,110300.0
2014-05-05 15:45:00,32.7,32.72,32.69,32.71,110900.0,18.6805,18.6919,18.6747,18.6862,110900.0
2014-05-05 15:50:00,32.71,32.75,32.71,32.75,111500.0,18.6862,18.709,18.6862,18.709,111500.0
2014-05-05 15:55:00,32.75,32.76,32.72,32.74,193100.0,18.709,18.7147,18.6919,18.7033,193100.0
2014-05-06 09:30:00,32.87,32.88,32.82,32.86,98000.0,18.7776,18.7833,18.749,18.7719,98000.0
2014-05-06 09:35:00,32.87,32.93,32.79,32.81,69200.0,18.7776,18.8118,18.7319,18.7433,69200.0
2014-05-06 09:40:00,32.82,32.87,32.8,32.84,53000.0,18.749,18.7776,18.7376,18.7604,53000.0
2014-05-06 09:45:00,32.84,32.84,32.76,32.77,45300.0,18.7604,18.7604,18.7147,18.7204,45300.0
2014-05-06 09:50:00,32.77,32.79,32.75,32.76,35900.0,18.7204,18.7319,18.709,18.7147,35900.0
2014-05-06 09:55:00,32.76,32.76,32.7,32.71,57500.0,18.7147,18.7147,18.6805,18.6862,57500.0
2014-05-06 10:00:00,32.71,32.74,32.69,32.73,44800.0,18.6862,18.7033,18.6747,18.6976,44800.0
2014-05-06 10:05:00,32.73,32.75,32.69,32.71,33700.0,18.6976,18.709,18.6747,18.6862,33700.0
2014-05-06 10:10:00,32.71,32.75,32.7,32.71,38300.0,18.6862,18.709,18.6805,18.6862,38300.0
2014-05-06 10:15:00,32.71,32.77,32.71,32.77,44000.0,18.6862,18.7204,18.6862,18.7204,44000.0
2014-05-06 10:20:00,32.77,32.83,32.76,32.82,136800.0,18.7204,18.7547,18.7147,18.749,136800.0
2014-05-06 10:25:00,32.83,32.84,32.8,32.8,70900.0,18.7547,18.7604,18.7376,18.7376,70900.0
2014-05-06 10:30:00,32.79,32.85,32.79,32.85,35200.0,18.7319,18.7661,18.7319,18.7661,35200.0
2014-05-06 10:35:00,32.85,32.86,32.83,32.85,62000.0,18.7661,18.7719,18.7547,18.7661,62000.0
2014-05-06 10:40:00,32.84,32.85,32.77,32.79,148900.0,18.7604,18.7661,18.7204,18.7319,148900.0
2014-05-06 10:45:00,32.79,32.8,32.75,32.77,53400.0,18.7319,18.7376,18.709,18.7204,53400.0
2014-05-06 10:50:00,32.77,32.77,32.69,32.72,103900.0,18.7204,18.7204,18.6747,18.6919,103900.0
2014-05-06 10:55:00,32.72,32.72,32.7,32.7,38100.0,18.6919,18.6919,18.6805,18.6805,38100.0
2014-05-06 11:00:00,32.7,32.7,32.66,32.7,99900.0,18.6805,18.6805,18.6576,18.6805,99900.0
2014-05-06 11:05:00,32.7,32.73,32.69,32.72,35600.0,18.6805,18.6976,18.6747,18.6919,35600.0
2014-05-06 11:10:00,32.73,32.73,32.69,32.7,34300.0,18.6976,18.6976,18.6747,18.6805,34300.0
2014-05-06 11:15:00,32.71,32.72,32.69,32.71,58100.0,18.6862,18.6919,18.6747,18.6862,58100.0
2014-05-06 11:20:00,32.7,32.71,32.68,32.68,31500.0,18.6805,18.6862,18.669,18.669,31500.0
2014-05-06 11:25:00,32.68,32.69,32.64,32.65,63600.0,18.669,18.6747,18.6462,18.6519,63600.0
2014-05-06 11:30:00,32.66,32.66,32.62,32.63,38800.0,18.6576,18.6576,18.6348,18.6405,38800.0
2014-05-06 11:35:00,32.62,32.64,32.6,32.63,66100.0,18.6348,18.6462,18.6233,18.6405,66100.0
2014-05-06 11:40:00,32.62,32.63,32.61,32.62,38100.0,18.6348,18.6405,18.629,18.6348,38100.0
2014-05-06 11:45:00,32.63,32.66,32.63,32.63,50000.0,18.6405,18.6576,18.6405,18.6405,50000.0
2014-05-06 11:50:00,32.64,32.64,32.59,32.6,121800.0,18.6462,18.6462,18.6176,18.6233,121800.0
2014-05-06 11:55:00,32.6,32.61,32.59,32.6,29300.0,18.6233,18.629,18.6176,18.6233,29300.0
2014-05-06 12:00:00,32.61,32.61,32.56,32.56,50200.0,18.629,18.629,18.6005,18.6005,50200.0
2014-05-06 12:05:00,32.56,32.57,32.53,32.55,60600.0,18.6005,18.6062,18.5833,18.5948,60600.0
2014-05-06 12:10:00,32.55,32.57,32.53,32.54,28500.0,18.5948,18.6062,18.5833,18.5891,28500.0
2014-05-06 12:15:00,32.54,32.54,32.5,32.51,33900.0,18.5891,18.5891,18.5662,18.5719,33900.0
2014-05-06 12:20:00,32.5,32.51,32.49,32.49,39800.0,18.5662,18.5719,18.5605,18.5605,39800.0
2014-05-06 12:25:00,32.49,32.5,32.46,32.46,35700.0,18.5605,18.5662,18.5434,18.5434,35700.0
2014-05-06 12:30:00,32.45,32.52,32.45,32.51,26800.0,18.5376,18.5776,18.5376,18.5719,26800.0
2014-05-06 12:35:00,32.5,32.54,32.5,32.52,10200.0,18.5662,18.5891,18.5662,18.5776,10200.0
2014-05-06 12:40:00,32.52,32.53,32.5,32.5,14200.0,18.5776,18.5833,18.5662,18.5662,14200.0
2014-05-06 12:45:00,32.5,32.52,32.5,32.52,19700.0,18.5662,18.5776,18.5662,18.5776,19700.0
2014-05-06 12:50:00,32.51,32.55,32.51,32.55,35800.0,18.5719,18.5948,18.5719,18.5948,35800.0
2014-05-06 12:55:00,32.55,32.56,32.54,32.54,35000.0,18.5948,18.6005,18.5891,18.5891,35000.0
2014-05-06 13:00:00,32.54,32.55,32.53,32.55,20400.0,18.5891,18.5948,18.5833,18.5948,20400.0
2014-05-06 13:05:00,32.55,32.55,32.53,32.55,16900.0,18.5948,18.5948,18.5833,18.5948,16900.0
2014-05-06 13:10:00,32.55,32.56,32.54,32.55,52200.0,18.5948,18.6005,18.5891,18.5948,52200.0
2014-05-06 13:15:00,32.55,32.55,32.53,32.54,17100.0,18.5948,18.5948,18.5833,18.5891,17100.0
2014-05-06 13:20:00,32.54,32.56,32.53,32.54,27300.0,18.5891,18.6005,18.5833,18.5891,27300.0
2014-05-06 13:25:00,32.55,32.56,32.54,32.55,32600.0,18.5948,18.6005,18.5891,18.5948,32600.0
2014-05-06 13:30:00,32.55,32.55,32.53,32.54,47800.0,18.5948,18.5948,18.5833,18.5891,47800.0
2014-05-06 13:35:00,32.53,32.54,32.5,32.5,39800.0,18.5833,18.5891,18.5662,18.5662,39800.0
2014-05-06 13:40:00,32.5,32.52,32.5,32.51,22500.0,18.5662,18.5776,18.5662,18.5719,22500.0
2014-05-06 13:45:00,32.51,32.54,32.51,32.54,28300.0,18.5719,18.5891,18.5719,18.5891,28300.0
2014-05-06 13:50:00,32.53,32.54,32.45,32.45,77800.0,18.5833,18.5891,18.5376,18.5376,77800.0
2014-05-06 13:55:00,32.45,32.5,32.45,32.46,48800.0,18.5376,18.5662,18.5376,18.5434,48800.0
2014-05-06 14:00:00,32.46,32.47,32.41,32.41,69800.0,18.5434,18.5491,18.5148,18.5148,69800.0
2014-05-06 14:05:00,32.41,32.42,32.4,32.42,40300.0,18.5148,18.5205,18.5091,18.5205,40300.0
2014-05-06 14:10:00,32.41,32.41,32.38,32.41,64200.0,18.5148,18.5148,18.4977,18.5148,64200.0
2014-05-06 14:15:00,32.41,32.43,32.39,32.41,47500.0,18.5148,18.5262,18.5034,18.5148,47500.0
2014-05-06 14:20:00,32.41,32.42,32.38,32.38,45500.0,18.5148,18.5205,18.4977,18.4977,45500.0
2014-05-06 14:25:00,32.39,32.41,32.38,32.39,74900.0,18.5034,18.5148,18.4977,18.5034,74900.0
2014-05-06 14:30:00,32.4,32.44,32.4,32.44,50200.0,18.5091,18.5319,18.5091,18.5319,50200.0
2014-05-06 14:35:00,32.44,32.49,32.43,32.47,39000.0,18.5319,18.5605,18.5262,18.5491,39000.0
2014-05-06 14:40:00,32.46,32.48,32.46,32.48,25500.0,18.5434,18.5548,18.5434,18.5548,25500.0
2014-05-06 14:45:00,32.48,32.55,32.48,32.5,84900.0,18.5548,18.5948,18.5548,18.5662,84900.0
2014-05-06 14:50:00,32.5,32.52,32.49,32.5,47500.0,18.5662,18.5776,18.5605,18.5662,47500.0
2014-05-06 14:55:00,32.51,32.52,32.5,32.51,28000.0,18.5719,18.5776,18.5662,18.5719,28000.0
2014-05-06 15:00:00,32.51,32.51,32.48,32.51,64700.0,18.5719,18.5719,18.5548,18.5719,64700.0
2014-05-06 15:05:00,32.51,32.55,32.5,32.54,24500.0,18.5719,18.5948,18.5662,18.5891,24500.0
2014-05-06 15:10:00,32.55,32.6,32.54,32.6,54000.0,18.5948,18.6233,18.5891,18.6233,54000.0
2014-05-06 15:15:00,32.6,32.62,32.58,32.6,82700.0,18.6233,18.6348,18.6119,18.6233,82700.0
2014-05-06 15:20:00,32.6,32.63,32.59,32.63,40000.0,18.6233,18.6405,18.6176,18.6405,40000.0
2014-05-06 15:25:00,32.62,32.63,32.61,32.63,32900.0,18.6348,18.6405,18.629,18.6405,32900.0
2014-05-06 15:30:00,32.63,32.63,32.61,32.63,61000.0,18.6405,18.6405,18.629,18.6405,61000.0
2014-05-06 15:35:00,32.63,32.63,32.62,32.63,31500.0,18.6405,18.6405,18.6348,18.6405,31500.0
2014-05-06 15:40:00,32.63,32.63,32.58,32.61,94400.0,18.6405,18.6405,18.6119,18.629,94400.0
2014-05-06 15:45:00,32.6,32.6,32.57,32.58,54700.0,18.6233,18.6233,18.6062,18.6119,54700.0
2014-05-06 15:50:00,32.57,32.58,32.54,32.55,120200.0,18.6062,18.6119,18.5891,18.5948,120200.0
2014-05-06 15:55:00,32.54,32.57,32.54,32.56,223100.0,18.5891,18.6062,18.5891,18.6005,223100.0
2014-05-07 09:30:00,32.71,32.76,32.57,32.64,62200.0,18.6862,18.7147,18.6062,18.6462,62200.0
2014-05-07 09:35:00,32.63,32.69,32.6,32.66,44000.0,18.6405,18.6747,18.6233,18.6576,44000.0
2014-05-07 09:40:00,32.67,32.72,32.62,32.68,44200.0,18.6633,18.6919,18.6348,18.669,44200.0
2014-05-07 09:45:00,32.67,32.73,32.66,32.69,33200.0,18.6633,18.6976,18.6576,18.6747,33200.0
2014-05-07 09:50:00,32.69,32.7,32.64,32.64,70400.0,18.6747,18.6805,18.6462,18.6462,70400.0
2014-05-07 09:55:00,32.64,32.76,32.64,32.76,46900.0,18.6462,18.7147,18.6462,18.7147,46900.0
2014-05-07 10:00:00,32.77,32.85,32.76,32.85,52700.0,18.7204,18.7661,18.7147,18.7661,52700.0
2014-05-07 10:05:00,32.85,32.85,32.74,32.75,52400.0,18.7661,18.7661,18.7033,18.709,52400.0
2014-05-07 10:10:00,32.76,32.8,32.74,32.76,49800.0,18.7147,18.7376,18.7033,18.7147,49800.0
2014-05-07 10:15:00,32.77,32.78,32.71,32.72,63800.0,18.7204,18.7262,18.6862,18.6919,63800.0
2014-05-07 10:20:00,32.71,32.72,32.68,32.7,38500.0,18.6862,18.6919,18.669,18.6805,38500.0
2014-05-07 10:25:00,32.69,32.7,32.68,32.69,45900.0,18.6747,18.6805,18.669,18.6747,45900.0
2014-05-07 10:30:00,32.68,32.73,32.66,32.73,41300.0,18.669,18.6976,18.6576,18.6976,41300.0
2014-05-07 10:35:00,32.74,32.81,32.7,32.76,188200.0,18.7033,18.7433,18.6805,18.7147,188200.0
2014-05-07 10:40:00,32.76,32.8,32.75,32.79,20400.0,18.7147,18.7376,18.709,18.7319,20400.0
2014-05-07 10:45:00,32.8,32.83,32.8,32.82,40900.0,18.7376,18.7547,18.7376,18.749,40900.0
2014-05-07 10:50:00,32.82,32.86,32.8,32.81,44800.0,18.749,18.7719,18.7376,18.7433,44800.0
2014-05-07 10:55:00,32.8,32.82,32.79,32.8,37800.0,18.7376,18.749,18.7319,18.7376,37800.0
2014-05-07 11:00:00,32.8,32.82,32.79,32.8,36100.0,18.7376,18.749,18.7319,18.7376,36100.0
2014-05-07 11:05:00,32.8,32.81,32.78,32.81,33300.0,18.7376,18.7433,18.7262,18.7433,33300.0
2014-05-07 11:10:00,32.81,32.81,32.78,32.79,62300.0,18.7433,18.7433,18.7262,18.7319,62300.0
2014-05-07 11:15:00,32.79,32.81,32.78,32.79,28700.0,18.7319,18.7433,18.7262,18.7319,28700.0
2014-05-07 11:20:00,32.78,32.79,32.77,32.79,11400.0,18.7262,18.7319,18.7204,18.7319,11400.0
2014-05-07 11:25:00,32.79,32.79,32.76,32.76,26600.0,18.7319,18.7319,18.7147,18.7147,26600.0
2014-05-07 11:30:00,32.77,32.82,32.77,32.81,99100.0,18.7204,18.749,18.7204,18.7433,99100.0
2014-05-07 11:35:00,32.82,32.82,32.79,32.79,31400.0,18.749,18.749,18.7319,18.7319,31400.0
2014-05-07 11:40:00,32.8,32.84,32.79,32.82,31700.0,18.7376,18.7604,18.7319,18.749,31700.0
2014-05-07 11:45:00,32.83,32.83,32.78,32.8,145300.0,18.7547,18.7547,18.7262,18.7376,145300.0
2014-05-07 11:50:00,32.8,32.81,32.79,32.8,222800.0,18.7376,18.7433,18.7319,18.7376,222800.0
2014-05-07 11:55:00,32.8,32.81,32.77,32.78,33300.0,18.7376,18.7433,18.7204,18.7262,33300.0
2014-05-07 12:00:00,32.78,32.79,32.75,32.77,32100.0,18.7262,18.7319,18.709,18.7204,32100.0
2014-05-07 12:05:00,32.77,32.79,32.76,32.79,32800.0,18.7204,18.7319,18.7147,18.7319,32800.0
2014-05-07 12:10:00,32.79,32.8,32.78,32.8,21500.0,18.7319,18.7376,18.7262,18.7376,21500.0
2014-05-07 12:15:00,32.8,32.8,32.77,32.78,34400.0,18.7376,18.7376,18.7204,18.7262,34400.0
2014-05-07 12:20:00,32.78,32.79,32.75,32.75,14800.0,18.7262,18.7319,18.709,18.709,14800.0
2014-05-07 12:25:00,32.76,32.77,32.75,32.76,16400.0,18.7147,18.7204,18.709,18.7147,16400.0
2014-05-07 12:30:00,32.76,32.77,32.75,32.76,19200.0,18.7147,18.7204,18.709,18.7147,19200.0
2014-05-07 12:35:00,32.75,32.77,32.73,32.75,13200.0,18.709,18.7204,18.6976,18.709,13200.0
2014-05-07 12:40:00,32.74,32.77,32.74,32.75,8200.0,18.7033,18.7204,18.7033,18.709,8200.0
2014-05-07 12:45:00,32.76,32.78,32.76,32.77,9500.0,18.7147,18.7262,18.7147,18.7204,9500.0
2014-05-07 12:50:00,32.77,32.78,32.74,32.78,17900.0,18.7204,18.7262,18.7033,18.7262,17900.0
2014-05-07 12:55:00,32.78,32.78,32.75,32.77,14800.0,18.7262,18.7262,18.709,18.7204,14800.0
2014-05-07 13:00:00,32.77,32.78,32.74,32.76,30100.0,18.7204,18.7262,18.7033,18.7147,30100.0
2014-05-07 13:05:00,32.76,32.77,32.73,32.73,30000.0,18.7147,18.7204,18.6976,18.6976,30000.0
2014-05-07 13:10:00,32.73,32.74,32.72,32.73,18100.0,18.6976,18.7033,18.6919,18.6976,18100.0
2014-05-07 13:15:00,32.73,32.76,32.72,32.76,20500.0,18.6976,18.7147,18.6919,18.7147,20500.0
2014-05-07 13:20:00,32.75,32.76,32.74,32.75,41200.0,18.709,18.7147,18.7033,18.709,41200.0
2014-05-07 13:25:00,32.75,32.77,32.74,32.77,11700.0,18.709,18.7204,18.7033,18.7204,11700.0
2014-05-07 13:30:00,32.77,32.77,32.75,32.76,26800.0,18.7204,18.7204,18.709,18.7147,26800.0
2014-05-07 13:35:00,32.76,32.77,32.74,32.76,32700.0,18.7147,18.7204,18.7033,18.7147,32700.0
2014-05-07 13:40:00,32.76,32.78,32.74,32.78,23600.0,18.7147,18.7262,18.7033,18.7262,23600.0
2014-05-07 13:45:00,32.77,32.77,32.75,32.76,27900.0,18.7204,18.7204,18.709,18.7147,27900.0
2014-05-07 13:50:00,32.75,32.77,32.74,32.76,21000.0,18.709,18.7204,18.7033,18.7147,21000.0
2014-05-07 13:55:00,32.75,32.76,32.74,32.75,24700.0,18.709,18.7147,18.7033,18.709,24700.0
2014-05-07 14:00:00,32.74,32.81,32.71,32.77,277400.0,18.7033,18.7433,18.6862,18.7204,277400.0
2014-05-07 14:05:00,32.78,32.81,32.77,32.79,47200.0,18.7262,18.7433,18.7204,18.7319,47200.0
2014-05-07 14:10:00,32.79,32.81,32.78,32.81,18200.0,18.7319,18.7433,18.7262,18.7433,18200.0
2014-05-07 14:15:00,32.8,32.81,32.78,32.79,28100.0,18.7376,18.7433,18.7262,18.7319,28100.0
2014-05-07 14:20:00,32.79,32.81,32.78,32.79,20900.0,18.7319,18.7433,18.7262,18.7319,20900.0
2014-05-07 14:25:00,32.8,32.81,32.79,32.8,28700.0,18.7376,18.7433,18.7319,18.7376,28700.0
2014-05-07 14:30:00,32.8,32.81,32.79,32.8,28000.0,18.7376,18.7433,18.7319,18.7376,28000.0
2014-05-07 14:35:00,32.79,32.8,32.79,32.8,5400.0,18.7319,18.7376,18.7319,18.7376,5400.0
2014-05-07 14:40:00,32.8,32.8,32.77,32.79,34900.0,18.7376,18.7376,18.7204,18.7319,34900.0
2014-05-07 14:45:00,32.8,32.8,32.78,32.79,18300.0,18.7376,18.7376,18.7262,18.7319,18300.0
2014-05-07 14:50:00,32.79,32.79,32.76,32.78,22900.0,18.7319,18.7319,18.7147,18.7262,22900.0
2014-05-07 14:55:00,32.77,32.79,32.77,32.78,29900.0,18.7204,18.7319,18.7204,18.7262,29900.0
2014-05-07 15:00:00,32.78,32.78,32.73,32.74,25700.0,18.7262,18.7262,18.6976,18.7033,25700.0
2014-05-07 15:05:00,32.74,32.79,32.73,32.79,19600.0,18.7033,18.7319,18.6976,18.7319,19600.0
2014-05-07 15:10:00,32.79,32.79,32.76,32.79,36000.0,18.7319,18.7319,18.7147,18.7319,36000.0
2014-05-07 15:15:00,32.79,32.8,32.77,32.77,60200.0,18.7319,18.7376,18.7204,18.7204,60200.0
2014-05-07 15:20:00,32.77,32.78,32.74,32.76,45400.0,18.7204,18.7262,18.7033,18.7147,45400.0
2014-05-07 15:25:00,32.75,32.77,32.73,32.76,38900.0,18.709,18.7204,18.6976,18.7147,38900.0
2014-05-07 15:30:00,32.76,32.78,32.74,32.75,41400.0,18.7147,18.7262,18.7033,18.709,41400.0
2014-05-07 15:35:00,32.75,32.77,32.73,32.77,38800.0,18.709,18.7204,18.6976,18.7204,38800.0
2014-05-07 15:40:00,32.77,32.81,32.77,32.8,75400.0,18.7204,18.7433,18.7204,18.7376,75400.0
2014-05-07 15:45:00,32.8,32.81,32.76,32.77,91400.0,18.7376,18.7433,18.7147,18.7204,91400.0
2014-05-07 15:50:00,32.76,32.79,32.76,32.77,124400.0,18.7147,18.7319,18.7147,18.7204,124400.0
2014-05-07 15:55:00,32.77,32.78,32.76,32.78,218700.0,18.7204,18.7262,18.7147,18.7262,218700.0
2014-05-08 09:30:00,32.78,33.05,32.75,33.03,154700.0,18.7262,18.8804,18.709,18.869,154700.0
2014-05-08 09:35:00,33.03,33.03,32.88,32.89,34800.0,18.869,18.869,18.7833,18.789,34800.0
2014-05-08 09:40:00,32.89,32.91,32.83,32.85,32400.0,18.789,18.8004,18.7547,18.7661,32400.0
2014-05-08 09:45:00,32.86,32.92,32.85,32.9,45100.0,18.7719,18.8061,18.7661,18.7947,45100.0
2014-05-08 09:50:00,32.9,32.94,32.88,32.9,56500.0,18.7947,18.8176,18.7833,18.7947,56500.0
2014-05-08 09:55:00,32.9,32.91,32.87,32.9,26500.0,18.7947,18.8004,18.7776,18.7947,26500.0
2014-05-08 10:00:00,32.91,32.94,32.9,32.91,33800.0,18.8004,18.8176,18.7947,18.8004,33800.0
2014-05-08 10:05:00,32.91,32.93,32.89,32.92,189000.0,18.8004,18.8118,18.789,18.8061,189000.0
2014-05-08 10:10:00,32.93,32.93,32.9,32.91,19500.0,18.8118,18.8118,18.7947,18.8004,19500.0
2014-05-08 10:15:00,32.9,32.91,32.84,32.86,51300.0,18.7947,18.8004,18.7604,18.7719,51300.0
2014-05-08 10:20:00,32.86,32.86,32.77,32.77,65300.0,18.7719,18.7719,18.7204,18.7204,65300.0
2014-05-08 10:25:00,32.78,32.78,32.68,32.68,95600.0,18.7262,18.7262,18.669,18.669,95600.0
2014-05-08 10:30:00,32.69,32.76,32.68,32.76,76100.0,18.6747,18.7147,18.669,18.7147,76100.0
2014-05-08 10:35:00,32.77,32.79,32.72,32.73,50800.0,18.7204,18.7319,18.6919,18.6976,50800.0
2014-05-08 10:40:00,32.72,32.75,32.69,32.69,50100.0,18.6919,18.709,18.6747,18.6747,50100.0
2014-05-08 10:45:00,32.68,32.72,32.68,32.7,39500.0,18.669,18.6919,18.669,18.6805,39500.0
2014-05-08 10:50:00,32.7,32.72,32.69,32.71,64400.0,18.6805,18.6919,18.6747,18.6862,64400.0
2014-05-08 10:55:00,32.71,32.72,32.68,32.7,53500.0,18.6862,18.6919,18.669,18.6805,53500.0
2014-05-08 11:00:00,32.7,32.74,32.67,32.73,53000.0,18.6805,18.7033,18.6633,18.6976,53000.0
2014-05-08 11:05:00,32.73,32.75,32.67,32.67,62100.0,18.6976,18.709,18.6633,18.6633,62100.0
2014-05-08 11:10:00,32.68,32.69,32.6,32.61,68500.0,18.669,18.6747,18.6233,18.629,68500.0
2014-05-08 11:15:00,32.62,32.62,32.56,32.56,62900.0,18.6348,18.6348,18.6005,18.6005,62900.0
2014-05-08 11:20:00,32.56,32.57,32.51,32.52,77800.0,18.6005,18.6062,18.5719,18.5776,77800.0
2014-05-08 11:25:00,32.52,32.54,32.51,32.52,39200.0,18.5776,18.5891,18.5719,18.5776,39200.0
2014-05-08 11:30:00,32.52,32.58,32.52,32.55,66600.0,18.5776,18.6119,18.5776,18.5948,66600.0
2014-05-08 11:35:00,32.56,32.59,32.55,32.59,43500.0,18.6005,18.6176,18.5948,18.6176,43500.0
2014-05-08 11:40:00,32.59,32.59,32.56,32.57,31600.0,18.6176,18.6176,18.6005,18.6062,31600.0
2014-05-08 11:45:00,32.57,32.59,32.55,32.57,36600.0,18.6062,18.6176,18.5948,18.6062,36600.0
2014-05-08 11:50:00,32.58,32.6,32.57,32.59,29400.0,18.6119,18.6233,18.6062,18.6176,29400.0
2014-05-08 11:55:00,32.59,32.6,32.58,32.59,44500.0,18.6176,18.6233,18.6119,18.6176,44500.0
2014-05-08 12:00:00,32.59,32.62,32.57,32.62,151200.0,18.6176,18.6348,18.6062,18.6348,151200.0
2014-05-08 12:05:00,32.62,32.63,32.6,32.61,74500.0,18.6348,18.6405,18.6233,18.629,74500.0
2014-05-08 12:10:00,32.61,32.63,32.59,32.6,69700.0,18.629,18.6405,18.6176,18.6233,69700.0
2014-05-08 12:15:00,32.59,32.64,32.58,32.6,37300.0,18.6176,18.6462,18.6119,18.6233,37300.0
2014-05-08 12:20:00,32.6,32.62,32.59,32.6,34700.0,18.6233,18.6348,18.6176,18.6233,34700.0
2014-05-08 12:25:00,32.6,32.61,32.59,32.59,14900.0,18.6233,18.629,18.6176,18.6176,14900.0
2014-05-08 12:30:00,32.59,32.63,32.58,32.59,91200.0,18.6176,18.6405,18.6119,18.6176,91200.0
2014-05-08 12:35:00,32.59,32.61,32.58,32.61,27600.0,18.6176,18.629,18.6119,18.629,27600.0
2014-05-08 12:40:00,32.61,32.62,32.6,32.61,32100.0,18.629,18.6348,18.6233,18.629,32100.0
2014-05-08 12:45:00,32.6,32.6,32.58,32.6,14300.0,18.6233,18.6233,18.6119,18.6233,14300.0
2014-05-08 12:50:00,32.6,32.61,32.59,32.59,34100.0,18.6233,18.629,18.6176,18.6176,34100.0
2014-05-08 12:55:00,32.59,32.6,32.58,32.6,16100.0,18.6176,18.6233,18.6119,18.6233,16100.0
2014-05-08 13:00:00,32.6,32.6,32.58,32.58,40000.0,18.6233,18.6233,18.6119,18.6119,40000.0
2014-05-08 13:05:00,32.59,32.59,32.58,32.59,15100.0,18.6176,18.6176,18.6119,18.6176,15100.0
2014-05-08 13:10:00,32.59,32.59,32.54,32.55,50300.0,18.6176,18.6176,18.5891,18.5948,50300.0
2014-05-08 13:15:00,32.55,32.56,32.51,32.52,27000.0,18.5948,18.6005,18.5719,18.5776,27000.0
2014-05-08 13:20:00,32.52,32.53,32.48,32.48,56400.0,18.5776,18.5833,18.5548,18.5548,56400.0
2014-05-08 13:25:00,32.49,32.51,32.49,32.51,30500.0,18.5605,18.5719,18.5605,18.5719,30500.0
2014-05-08 13:30:00,32.51,32.52,32.5,32.52,42400.0,18.5719,18.5776,18.5662,18.5776,42400.0
2014-05-08 13:35:00,32.52,32.55,32.5,32.53,26300.0,18.5776,18.5948,18.5662,18.5833,26300.0
2014-05-08 13:40:00,32.54,32.57,32.53,32.55,27100.0,18.5891,18.6062,18.5833,18.5948,27100.0
2014-05-08 13:45:00,32.56,32.57,32.54,32.55,24100.0,18.6005,18.6062,18.5891,18.5948,24100.0
2014-05-08 13:50:00,32.55,32.57,32.54,32.57,35200.0,18.5948,18.6062,18.5891,18.6062,35200.0
2014-05-08 13:55:00,32.56,32.6,32.54,32.6,37400.0,18.6005,18.6233,18.5891,18.6233,37400.0
2014-05-08 14:00:00,32.6,32.63,32.58,32.58,42600.0,18.6233,18.6405,18.6119,18.6119,42600.0
2014-05-08 14:05:00,32.58,32.61,32.58,32.59,36000.0,18.6119,18.629,18.6119,18.6176,36000.0
2014-05-08 14:10:00,32.59,32.59,32.55,32.57,18100.0,18.6176,18.6176,18.5948,18.6062,18100.0
2014-05-08 14:15:00,32.57,32.59,32.54,32.58,42300.0,18.6062,18.6176,18.5891,18.6119,42300.0
2014-05-08 14:20:00,32.57,32.6,32.56,32.58,37500.0,18.6062,18.6233,18.6005,18.6119,37500.0
2014-05-08 14:25:00,32.58,32.61,32.56,32.59,31700.0,18.6119,18.629,18.6005,18.6176,31700.0
2014-05-08 14:30:00,32.59,32.6,32.57,32.59,12500.0,18.6176,18.6233,18.6062,18.6176,12500.0
2014-05-08 14:35:00,32.59,32.62,32.57,32.58,40900.0,18.6176,18.6348,18.6062,18.6119,40900.0
2014-05-08 14:40:00,32.59,32.6,32.54,32.54,27400.0,18.6176,18.6233,18.5891,18.5891,27400.0
2014-05-08 14:45:00,32.55,32.55,32.5,32.5,36600.0,18.5948,18.5948,18.5662,18.5662,36600.0
2014-05-08 14:50:00,32.51,32.53,32.5,32.5,45700.0,18.5719,18.5833,18.5662,18.5662,45700.0
2014-05-08 14:55:00,32.5,32.53,32.49,32.51,32900.0,18.5662,18.5833,18.5605,18.5719,32900.0
2014-05-08 15:00:00,32.5,32.51,32.47,32.48,36800.0,18.5662,18.5719,18.5491,18.5548,36800.0
2014-05-08 15:05:00,32.48,32.49,32.44,32.45,60300.0,18.5548,18.5605,18.5319,18.5376,60300.0
2014-05-08 15:10:00,32.45,32.48,32.44,32.47,54400.0,18.5376,18.5548,18.5319,18.5491,54400.0
2014-05-08 15:15:00,32.48,32.49,32.45,32.48,54300.0,18.5548,18.5605,18.5376,18.5548,54300.0
2014-05-08 15:20:00,32.48,32.49,32.46,32.47,48300.0,18.5548,18.5605,18.5434,18.5491,48300.0
2014-05-08 15:25:00,32.47,32.51,32.46,32.51,41500.0,18.5491,18.5719,18.5434,18.5719,41500.0
2014-05-08 15:30:00,32.51,32.54,32.5,32.54,106100.0,18.5719,18.5891,18.5662,18.5891,106100.0
2014-05-08 15:35:00,32.54,32.55,32.5,32.52,66300.0,18.5891,18.5948,18.5662,18.5776,66300.0
2014-05-08 15:40:00,32.52,32.54,32.5,32.52,105000.0,18.5776,18.5891,18.5662,18.5776,105000.0
2014-05-08 15:45:00,32.51,32.55,32.51,32.53,149500.0,18.5719,18.5948,18.5719,18.5833,149500.0
2014-05-08 15:50:00,32.53,32.54,32.5,32.52,120600.0,18.5833,18.5891,18.5662,18.5776,120600.0
2014-05-08 15:55:00,32.52,32.52,32.5,32.51,149700.0,18.5776,18.5776,18.5662,18.5719,149700.0
2014-05-09 09:30:00,32.5,32.62,32.47,32.57,73100.0,18.5662,18.6348,18.5491,18.6062,73100.0
2014-05-09 09:35:00,32.55,32.55,32.41,32.42,35700.0,18.5948,18.5948,18.5148,18.5205,35700.0
2014-05-09 09:40:00,32.44,32.44,32.37,32.38,34400.0,18.5319,18.5319,18.4919,18.4977,34400.0
2014-05-09 09:45:00,32.38,32.4,32.35,32.37,87100.0,18.4977,18.5091,18.4805,18.4919,87100.0
2014-05-09 09:50:00,32.37,32.39,32.33,32.38,72300.0,18.4919,18.5034,18.4691,18.4977,72300.0
2014-05-09 09:55:00,32.39,32.39,32.33,32.33,26500.0,18.5034,18.5034,18.4691,18.4691,26500.0
2014-05-09 10:00:00,32.32,32.34,32.27,32.28,59800.0,18.4634,18.4748,18.4348,18.4405,59800.0
2014-05-09 10:05:00,32.27,32.29,32.26,32.27,51100.0,18.4348,18.4462,18.4291,18.4348,51100.0
2014-05-09 10:10:00,32.27,32.3,32.27,32.3,47300.0,18.4348,18.4519,18.4348,18.4519,47300.0
2014-05-09 10:15:00,32.3,32.3,32.26,32.26,46200.0,18.4519,18.4519,18.4291,18.4291,46200.0
2014-05-09 10:20:00,32.27,32.29,32.25,32.26,38400.0,18.4348,18.4462,18.4234,18.4291,38400.0
2014-05-09 10:25:00,32.26,32.27,32.25,32.27,64200.0,18.4291,18.4348,18.4234,18.4348,64200.0
2014-05-09 10:30:00,32.27,32.33,32.27,32.33,72700.0,18.4348,18.4691,18.4348,18.4691,72700.0
2014-05-09 10:35:00,32.33,32.36,32.33,32.34,25200.0,18.4691,18.4862,18.4691,18.4748,25200.0
2014-05-09 10:40:00,32.35,32.39,32.34,32.38,27600.0,18.4805,18.5034,18.4748,18.4977,27600.0
2014-05-09 10:45:00,32.38,32.38,32.33,32.33,31700.0,18.4977,18.4977,18.4691,18.4691,31700.0
2014-05-09 10:50:00,32.34,32.35,32.32,32.34,20800.0,18.4748,18.4805,18.4634,18.4748,20800.0
2014-05-09 10:55:00,32.34,32.4,32.34,32.4,30900.0,18.4748,18.5091,18.4748,18.5091,30900.0
2014-05-09 11:00:00,32.4,32.44,32.4,32.44,29300.0,18.5091,18.5319,18.5091,18.5319,29300.0
2014-05-09 11:05:00,32.44,32.47,32.4,32.42,55900.0,18.5319,18.5491,18.5091,18.5205,55900.0
2014-05-09 11:10:00,32.42,32.46,32.41,32.46,28200.0,18.5205,18.5434,18.5148,18.5434,28200.0
2014-05-09 11:15:00,32.45,32.45,32.41,32.42,44900.0,18.5376,18.5376,18.5148,18.5205,44900.0
2014-05-09 11:20:00,32.41,32.43,32.41,32.42,23600.0,18.5148,18.5262,18.5148,18.5205,23600.0
2014-05-09 11:25:00,32.42,32.43,32.41,32.43,52600.0,18.5205,18.5262,18.5148,18.5262,52600.0
2014-05-09 11:30:00,32.43,32.43,32.41,32.42,17400.0,18.5262,18.5262,18.5148,18.5205,17400.0
2014-05-09 11:35:00,32.41,32.45,32.41,32.43,28600.0,18.5148,18.5376,18.5148,18.5262,28600.0
2014-05-09 11:40:00,32.43,32.43,32.39,32.4,46700.0,18.5262,18.5262,18.5034,18.5091,46700.0
2014-05-09 11:45:00,32.4,32.4,32.36,32.38,24700.0,18.5091,18.5091,18.4862,18.4977,24700.0
2014-05-09 11:50:00,32.38,32.4,32.36,32.39,25000.0,18.4977,18.5091,18.4862,18.5034,25000.0
2014-05-09 11:55:00,32.38,32.4,32.33,32.35,53400.0,18.4977,18.5091,18.4691,18.4805,53400.0
2014-05-09 12:00:00,32.35,32.36,32.33,32.33,37000.0,18.4805,18.4862,18.4691,18.4691,37000.0
2014-05-09 12:05:00,32.34,32.34,32.32,32.32,34700.0,18.4748,18.4748,18.4634,18.4634,34700.0
2014-05-09 12:10:00,32.33,32.35,32.32,32.34,26200.0,18.4691,18.4805,18.4634,18.4748,26200.0
2014-05-09 12:15:00,32.34,32.35,32.29,32.3,33700.0,18.4748,18.4805,18.4462,18.4519,33700.0
2014-05-09 12:20:00,32.3,32.33,32.27,32.27,37900.0,18.4519,18.4691,18.4348,18.4348,37900.0
2014-05-09 12:25:00,32.27,32.28,32.26,32.27,32500.0,18.4348,18.4405,18.4291,18.4348,32500.0
2014-05-09 12:30:00,32.27,32.31,32.27,32.28,49800.0,18.4348,18.4577,18.4348,18.4405,49800.0
2014-05-09 12:35:00,32.28,32.29,32.26,32.29,33900.0,18.4405,18.4462,18.4291,18.4462,33900.0
2014-05-09 12:40:00,32.29,32.3,32.26,32.28,54800.0,18.4462,18.4519,18.4291,18.4405,54800.0
2014-05-09 12:45:00,32.28,32.28,32.26,32.27,24000.0,18.4405,18.4405,18.4291,18.4348,24000.0
2014-05-09 12:50:00,32.27,32.31,32.26,32.29,24000.0,18.4348,18.4577,18.4291,18.4462,24000.0
2014-05-09 12:55:00,32.29,32.31,32.27,32.29,32300.0,18.4462,18.4577,18.4348,18.4462,32300.0
2014-05-09 13:00:00,32.29,32.34,32.29,32.32,52300.0,18.4462,18.4748,18.4462,18.4634,52300.0
2014-05-09 13:05:00,32.32,32.33,32.29,32.32,54100.0,18.4634,18.4691,18.4462,18.4634,54100.0
2014-05-09 13:10:00,32.32,32.32,32.31,32.32,4700.0,18.4634,18.4634,18.4577,18.4634,4700.0
2014-05-09 13:15:00,32.32,32.34,32.3,32.32,49000.0,18.4634,18.4748,18.4519,18.4634,49000.0
2014-05-09 13:20:00,32.32,32.32,32.29,32.32,24700.0,18.4634,18.4634,18.4462,18.4634,24700.0
2014-05-09 13:25:00,32.32,32.32,32.29,32.31,24500.0,18.4634,18.4634,18.4462,18.4577,24500.0
2014-05-09 13:30:00,32.31,32.31,32.27,32.28,36500.0,18.4577,18.4577,18.4348,18.4405,36500.0
2014-05-09 13:35:00,32.28,32.3,32.26,32.27,42900.0,18.4405,18.4519,18.4291,18.4348,42900.0
2014-05-09 13:40:00,32.27,32.28,32.2,32.21,134000.0,18.4348,18.4405,18.3948,18.4005,134000.0
2014-05-09 13:45:00,32.21,32.23,32.19,32.21,64200.0,18.4005,18.412,18.3891,18.4005,64200.0
2014-05-09 13:50:00,32.21,32.23,32.21,32.21,11000.0,18.4005,18.412,18.4005,18.4005,11000.0
2014-05-09 13:55:00,32.22,32.23,32.2,32.22,37500.0,18.4062,18.412,18.3948,18.4062,37500.0
2014-05-09 14:00:00,32.23,32.24,32.22,32.23,15900.0,18.412,18.4177,18.4062,18.412,15900.0
2014-05-09 14:05:00,32.23,32.24,32.22,32.23,20900.0,18.412,18.4177,18.4062,18.412,20900.0
2014-05-09 14:10:00,32.23,32.24,32.19,32.19,61500.0,18.412,18.4177,18.3891,18.3891,61500.0
2014-05-09 14:15:00,32.19,32.19,32.15,32.17,31700.0,18.3891,18.3891,18.3663,18.3777,31700.0
2014-05-09 14:20:00,32.17,32.19,32.15,32.16,48000.0,18.3777,18.3891,18.3663,18.372,48000.0
2014-05-09 14:25:00,32.16,32.17,32.15,32.15,34200.0,18.372,18.3777,18.3663,18.3663,34200.0
2014-05-09 14:30:00,32.14,32.17,32.14,32.15,61200.0,18.3605,18.3777,18.3605,18.3663,61200.0
2014-05-09 14:35:00,32.15,32.17,32.14,32.15,19200.0,18.3663,18.3777,18.3605,18.3663,19200.0
2014-05-09 14:40:00,32.14,32.15,32.12,32.12,46400.0,18.3605,18.3663,18.3491,18.3491,46400.0
2014-05-09 14:45:00,32.12,32.13,32.11,32.12,37200.0,18.3491,18.3548,18.3434,18.3491,37200.0
2014-05-09 14:50:00,32.13,32.14,32.12,32.12,50300.0,18.3548,18.3605,18.3491,18.3491,50300.0
2014-05-09 14:55:00,32.11,32.12,32.1,32.11,45100.0,18.3434,18.3491,18.3377,18.3434,45100.0
2014-05-09 15:00:00,32.11,32.13,32.11,32.11,43300.0,18.3434,18.3548,18.3434,18.3434,43300.0
2014-05-09 15:05:00,32.11,32.14,32.11,32.14,26000.0,18.3434,18.3605,18.3434,18.3605,26000.0
2014-05-09 15:10:00,32.13,32.16,32.13,32.15,45300.0,18.3548,18.372,18.3548,18.3663,45300.0
2014-05-09 15:15:00,32.15,32.17,32.13,32.16,52600.0,18.3663,18.3777,18.3548,18.372,52600.0
2014-05-09 15:20:00,32.16,32.17,32.13,32.15,49500.0,18.372,18.3777,18.3548,18.3663,49500.0
2014-05-09 15:25:00,32.15,32.16,32.14,32.16,25800.0,18.3663,18.372,18.3605,18.372,25800.0
2014-05-09 15:30:00,32.16,32.16,32.13,32.13,26500.0,18.372,18.372,18.3548,18.3548,26500.0
2014-05-09 15:35:00,32.13,32.17,32.13,32.16,102500.0,18.3548,18.3777,18.3548,18.372,102500.0
2014-05-09 15:40:00,32.17,32.17,32.15,32.16,92800.0,18.3777,18.3777,18.3663,18.372,92800.0
2014-05-09 15:45:00,32.17,32.19,32.14,32.14,344000.0,18.3777,18.3891,18.3605,18.3605,344000.0
2014-05-09 15:50:00,32.14,32.15,32.14,32.15,78000.0,18.3605,18.3663,18.3605,18.3663,78000.0
2014-05-09 15:55:00,32.15,32.15,32.1,32.15,456600.0,18.3663,18.3663,18.3377,18.3663,456600.0
2014-05-12 09:30:00,32.36,32.56,32.3,32.54,142800.0,18.4862,18.6005,18.4519,18.5891,142800.0
2014-05-12 09:35:00,32.54,32.56,32.48,32.53,81700.0,18.5891,18.6005,18.5548,18.5833,81700.0
2014-05-12 09:40:00,32.52,32.53,32.32,32.34,87200.0,18.5776,18.5833,18.4634,18.4748,87200.0
2014-05-12 09:45:00,32.35,32.35,32.22,32.25,70300.0,18.4805,18.4805,18.4062,18.4234,70300.0
2014-05-12 09:50:00,32.26,32.38,32.26,32.37,51700.0,18.4291,18.4977,18.4291,18.4919,51700.0
2014-05-12 09:55:00,32.38,32.4,32.3,32.3,45000.0,18.4977,18.5091,18.4519,18.4519,45000.0
2014-05-12 10:00:00,32.3,32.33,32.3,32.32,31400.0,18.4519,18.4691,18.4519,18.4634,31400.0
2014-05-12 10:05:00,32.31,32.32,32.29,32.3,31100.0,18.4577,18.4634,18.4462,18.4519,31100.0
2014-05-12 10:10:00,32.3,32.37,32.3,32.37,28500.0,18.4519,18.4919,18.4519,18.4919,28500.0
2014-05-12 10:15:00,32.37,32.42,32.36,32.42,34400.0,18.4919,18.5205,18.4862,18.5205,34400.0
2014-05-12 10:20:00,32.42,32.42,32.36,32.36,29500.0,18.5205,18.5205,18.4862,18.4862,29500.0
2014-05-12 10:25:00,32.36,32.37,32.33,32.35,26100.0,18.4862,18.4919,18.4691,18.4805,26100.0
2014-05-12 10:30:00,32.36,32.41,32.35,32.41,12000.0,18.4862,18.5148,18.4805,18.5148,12000.0
2014-05-12 10:35:00,32.41,32.44,32.41,32.43,47400.0,18.5148,18.5319,18.5148,18.5262,47400.0
2014-05-12 10:40:00,32.43,32.44,32.38,32.39,109000.0,18.5262,18.5319,18.4977,18.5034,109000.0
2014-05-12 10:45:00,32.39,32.4,32.36,32.37,42200.0,18.5034,18.5091,18.4862,18.4919,42200.0
2014-05-12 10:50:00,32.37,32.37,32.28,32.28,61300.0,18.4919,18.4919,18.4405,18.4405,61300.0
2014-05-12 10:55:00,32.29,32.3,32.22,32.22,57800.0,18.4462,18.4519,18.4062,18.4062,57800.0
2014-05-12 11:00:00,32.22,32.27,32.22,32.25,130300.0,18.4062,18.4348,18.4062,18.4234,130300.0
2014-05-12 11:05:00,32.25,32.27,32.24,32.24,12000.0,18.4234,18.4348,18.4177,18.4177,12000.0
2014-05-12 11:10:00,32.24,32.25,32.21,32.25,67200.0,18.4177,18.4234,18.4005,18.4234,67200.0
2014-05-12 11:15:00,32.25,32.27,32.23,32.24,51000.0,18.4234,18.4348,18.412,18.4177,51000.0
2014-05-12 11:20:00,32.24,32.27,32.22,32.24,104000.0,18.4177,18.4348,18.4062,18.4177,104000.0
2014-05-12 11:25:00,32.25,32.26,32.2,32.23,72000.0,18.4234,18.4291,18.3948,18.412,72000.0
2014-05-12 11:30:00,32.23,32.25,32.2,32.21,33200.0,18.412,18.4234,18.3948,18.4005,33200.0
2014-05-12 11:35:00,32.22,32.22,32.18,32.18,25500.0,18.4062,18.4062,18.3834,18.3834,25500.0
2014-05-12 11:40:00,32.18,32.19,32.11,32.13,124100.0,18.3834,18.3891,18.3434,18.3548,124100.0
2014-05-12 11:45:00,32.12,32.15,32.1,32.13,111100.0,18.3491,18.3663,18.3377,18.3548,111100.0
2014-05-12 11:50:00,32.13,32.16,32.1,32.16,40400.0,18.3548,18.372,18.3377,18.372,40400.0
2014-05-12 11:55:00,32.16,32.19,32.14,32.18,59200.0,18.372,18.3891,18.3605,18.3834,59200.0
2014-05-12 12:00:00,32.19,32.22,32.18,32.22,70500.0,18.3891,18.4062,18.3834,18.4062,70500.0
2014-05-12 12:05:00,32.22,32.22,32.19,32.2,45700.0,18.4062,18.4062,18.3891,18.3948,45700.0
2014-05-12 12:10:00,32.2,32.23,32.18,32.23,120000.0,18.3948,18.412,18.3834,18.412,120000.0
2014-05-12 12:15:00,32.23,32.34,32.22,32.32,224500.0,18.412,18.4748,18.4062,18.4634,224500.0
2014-05-12 12:20:00,32.32,32.38,32.32,32.38,46100.0,18.4634,18.4977,18.4634,18.4977,46100.0
2014-05-12 12:25:00,32.37,32.41,32.35,32.36,89600.0,18.4919,18.5148,18.4805,18.4862,89600.0
2014-05-12 12:30:00,32.36,32.38,32.36,32.38,50000.0,18.4862,18.4977,18.4862,18.4977,50000.0
2014-05-12 12:35:00,32.38,32.39,32.36,32.36,33300.0,18.4977,18.5034,18.4862,18.4862,33300.0
2014-05-12 12:40:00,32.37,32.38,32.35,32.36,26600.0,18.4919,18.4977,18.4805,18.4862,26600.0
2014-05-12 12:45:00,32.36,32.36,32.32,32.34,46300.0,18.4862,18.4862,18.4634,18.4748,46300.0
2014-05-12 12:50:00,32.35,32.35,32.32,32.32,34100.0,18.4805,18.4805,18.4634,18.4634,34100.0
2014-05-12 12:55:00,32.32,32.34,32.32,32.34,28000.0,18.4634,18.4748,18.4634,18.4748,28000.0
2014-05-12 13:00:00,32.34,32.38,32.33,32.36,32600.0,18.4748,18.4977,18.4691,18.4862,32600.0
2014-05-12 13:05:00,32.36,32.39,32.34,32.39,40300.0,18.4862,18.5034,18.4748,18.5034,40300.0
2014-05-12 13:10:00,32.38,32.41,32.37,32.38,64300.0,18.4977,18.5148,18.4919,18.4977,64300.0
2014-05-12 13:15:00,32.39,32.4,32.36,32.36,110400.0,18.5034,18.5091,18.4862,18.4862,110400.0
2014-05-12 13:20:00,32.37,32.38,32.33,32.33,322700.0,18.4919,18.4977,18.4691,18.4691,322700.0
2014-05-12 13:25:00,32.33,32.34,32.3,32.32,42600.0,18.4691,18.4748,18.4519,18.4634,42600.0
2014-05-12 13:30:00,32.32,32.32,32.31,32.32,29300.0,18.4634,18.4634,18.4577,18.4634,29300.0
2014-05-12 13:35:00,32.32,32.33,32.31,32.33,33700.0,18.4634,18.4691,18.4577,18.4691,33700.0
2014-05-12 13:40:00,32.33,32.34,32.3,32.3,59100.0,18.4691,18.4748,18.4519,18.4519,59100.0
2014-05-12 13:45:00,32.31,32.34,32.29,32.3,109800.0,18.4577,18.4748,18.4462,18.4519,109800.0
2014-05-12 13:50:00,32.3,32.31,32.29,32.29,53200.0,18.4519,18.4577,18.4462,18.4462,53200.0
2014-05-12 13:55:00,32.28,32.31,32.28,32.3,124500.0,18.4405,18.4577,18.4405,18.4519,124500.0
2014-05-12 14:00:00,32.3,32.32,32.27,32.28,54000.0,18.4519,18.4634,18.4348,18.4405,54000.0
2014-05-12 14:05:00,32.29,32.3,32.27,32.29,24200.0,18.4462,18.4519,18.4348,18.4462,24200.0
2014-05-12 14:10:00,32.29,32.29,32.27,32.27,15900.0,18.4462,18.4462,18.4348,18.4348,15900.0
2014-05-12 14:15:00,32.29,32.31,32.27,32.27,36000.0,18.4462,18.4577,18.4348,18.4348,36000.0
2014-05-12 14:20:00,32.27,32.31,32.27,32.3,50000.0,18.4348,18.4577,18.4348,18.4519,50000.0
2014-05-12 14:25:00,32.3,32.31,32.28,32.31,53400.0,18.4519,18.4577,18.4405,18.4577,53400.0
2014-05-12 14:30:00,32.31,32.33,32.3,32.31,146400.0,18.4577,18.4691,18.4519,18.4577,146400.0
2014-05-12 14:35:00,32.3,32.31,32.29,32.3,26600.0,18.4519,18.4577,18.4462,18.4519,26600.0
2014-05-12 14:40:00,32.3,32.3,32.29,32.3,33300.0,18.4519,18.4519,18.4462,18.4519,33300.0
2014-05-12 14:45:00,32.3,32.3,32.29,32.29,44100.0,18.4519,18.4519,18.4462,18.4462,44100.0
2014-05-12 14:50:00,32.29,32.3,32.29,32.3,14700.0,18.4462,18.4519,18.4462,18.4519,14700.0
2014-05-12 14:55:00,32.3,32.38,32.29,32.38,87300.0,18.4519,18.4977,18.4462,18.4977,87300.0
2014-05-12 15:00:00,32.38,32.39,32.37,32.37,57200.0,18.4977,18.5034,18.4919,18.4919,57200.0
2014-05-12 15:05:00,32.36,32.37,32.35,32.36,13400.0,18.4862,18.4919,18.4805,18.4862,13400.0
2014-05-12 15:10:00,32.36,32.37,32.34,32.37,45200.0,18.4862,18.4919,18.4748,18.4919,45200.0
2014-05-12 15:15:00,32.37,32.38,32.35,32.36,53200.0,18.4919,18.4977,18.4805,18.4862,53200.0
2014-05-12 15:20:00,32.36,32.36,32.35,32.35,28500.0,18.4862,18.4862,18.4805,18.4805,28500.0
2014-05-12 15:25:00,32.35,32.36,32.35,32.36,19000.0,18.4805,18.4862,18.4805,18.4862,19000.0
2014-05-12 15:30:00,32.35,32.36,32.35,32.35,22400.0,18.4805,18.4862,18.4805,18.4805,22400.0
2014-05-12 15:35:00,32.36,32.36,32.35,32.35,115300.0,18.4862,18.4862,18.4805,18.4805,115300.0
2014-05-12 15:40:00,32.35,32.39,32.35,32.38,67500.0,18.4805,18.5034,18.4805,18.4977,67500.0
2014-05-12 15:45:00,32.38,32.39,32.38,32.38,48200.0,18.4977,18.5034,18.4977,18.4977,48200.0
2014-05-12 15:50:00,32.38,32.4,32.38,32.4,90500.0,18.4977,18.5091,18.4977,18.5091,90500.0
2014-05-12 15:55:00,32.4,32.4,32.37,32.37,382000.0,18.5091,18.5091,18.4919,18.4919,382000.0
2014-05-13 09:30:00,32.41,32.47,32.31,32.47,102500.0,18.5148,18.5491,18.4577,18.5491,102500.0
2014-05-13 09:35:00,32.47,32.49,32.37,32.37,65800.0,18.5491,18.5605,18.4919,18.4919,65800.0
2014-05-13 09:40:00,32.37,32.41,32.37,32.4,19100.0,18.4919,18.5148,18.4919,18.5091,19100.0
2014-05-13 09:45:00,32.4,32.43,32.4,32.43,22800.0,18.5091,18.5262,18.5091,18.5262,22800.0
2014-05-13 09:50:00,32.42,32.43,32.4,32.43,41100.0,18.5205,18.5262,18.5091,18.5262,41100.0
2014-05-13 09:55:00,32.43,32.46,32.41,32.46,54200.0,18.5262,18.5434,18.5148,18.5434,54200.0
2014-05-13 10:00:00,32.46,32.47,32.41,32.41,29100.0,18.5434,18.5491,18.5148,18.5148,29100.0
2014-05-13 10:05:00,32.42,32.45,32.41,32.44,25100.0,18.5205,18.5376,18.5148,18.5319,25100.0
2014-05-13 10:10:00,32.44,32.44,32.41,32.41,21800.0,18.5319,18.5319,18.5148,18.5148,21800.0
2014-05-13 10:15:00,32.41,32.45,32.41,32.44,31700.0,18.5148,18.5376,18.5148,18.5319,31700.0
2014-05-13 10:20:00,32.45,32.48,32.44,32.48,32500.0,18.5376,18.5548,18.5319,18.5548,32500.0
2014-05-13 10:25:00,32.47,32.49,32.46,32.47,69600.0,18.5491,18.5605,18.5434,18.5491,69600.0
2014-05-13 10:30:00,32.47,32.49,32.47,32.47,52500.0,18.5491,18.5605,18.5491,18.5491,52500.0
2014-05-13 10:35:00,32.47,32.51,32.46,32.51,29800.0,18.5491,18.5719,18.5434,18.5719,29800.0
2014-05-13 10:40:00,32.51,32.52,32.48,32.49,124400.0,18.5719,18.5776,18.5548,18.5605,124400.0
2014-05-13 10:45:00,32.5,32.5,32.47,32.5,110900.0,18.5662,18.5662,18.5491,18.5662,110900.0
2014-05-13 10:50:00,32.5,32.5,32.45,32.47,40200.0,18.5662,18.5662,18.5376,18.5491,40200.0
2014-05-13 10:55:00,32.48,32.48,32.36,32.37,106900.0,18.5548,18.5548,18.4862,18.4919,106900.0
2014-05-13 11:00:00,32.37,32.43,32.36,32.42,32200.0,18.4919,18.5262,18.4862,18.5205,32200.0
2014-05-13 11:05:00,32.43,32.44,32.41,32.44,46000.0,18.5262,18.5319,18.5148,18.5319,46000.0
2014-05-13 11:10:00,32.44,32.45,32.41,32.42,53000.0,18.5319,18.5376,18.5148,18.5205,53000.0
2014-05-13 11:15:00,32.41,32.41,32.36,32.37,26900.0,18.5148,18.5148,18.4862,18.4919,26900.0
2014-05-13 11:20:00,32.37,32.37,32.3,32.34,77600.0,18.4919,18.4919,18.4519,18.4748,77600.0
2014-05-13 11:25:00,32.34,32.38,32.33,32.36,32100.0,18.4748,18.4977,18.4691,18.4862,32100.0
2014-05-13 11:30:00,32.37,32.38,32.36,32.38,34600.0,18.4919,18.4977,18.4862,18.4977,34600.0
2014-05-13 11:35:00,32.37,32.38,32.33,32.34,39100.0,18.4919,18.4977,18.4691,18.4748,39100.0
2014-05-13 11:40:00,32.35,32.36,32.34,32.36,19500.0,18.4805,18.4862,18.4748,18.4862,19500.0
2014-05-13 11:45:00,32.36,32.36,32.33,32.34,33400.0,18.4862,18.4862,18.4691,18.4748,33400.0
2014-05-13 11:50:00,32.34,32.35,32.31,32.33,40400.0,18.4748,18.4805,18.4577,18.4691,40400.0
2014-05-13 11:55:00,32.33,32.34,32.31,32.32,24500.0,18.4691,18.4748,18.4577,18.4634,24500.0
2014-05-13 12:00:00,32.32,32.33,32.32,32.32,23800.0,18.4634,18.4691,18.4634,18.4634,23800.0
2014-05-13 12:05:00,32.33,32.33,32.31,32.32,34400.0,18.4691,18.4691,18.4577,18.4634,34400.0
2014-05-13 12:10:00,32.32,32.32,32.29,32.29,37500.0,18.4634,18.4634,18.4462,18.4462,37500.0
2014-05-13 12:15:00,32.29,32.32,32.29,32.32,40500.0,18.4462,18.4634,18.4462,18.4634,40500.0
2014-05-13 12:20:00,32.32,32.33,32.31,32.33,16100.0,18.4634,18.4691,18.4577,18.4691,16100.0
2014-05-13 12:25:00,32.32,32.34,32.31,32.31,28500.0,18.4634,18.4748,18.4577,18.4577,28500.0
2014-05-13 12:30:00,32.31,32.32,32.3,32.31,31700.0,18.4577,18.4634,18.4519,18.4577,31700.0
2014-05-13 12:35:00,32.32,32.33,32.31,32.33,17500.0,18.4634,18.4691,18.4577,18.4691,17500.0
2014-05-13 12:40:00,32.33,32.33,32.31,32.32,28900.0,18.4691,18.4691,18.4577,18.4634,28900.0
2014-05-13 12:45:00,32.32,32.33,32.31,32.32,19800.0,18.4634,18.4691,18.4577,18.4634,19800.0
2014-05-13 12:50:00,32.32,32.32,32.31,32.32,25200.0,18.4634,18.4634,18.4577,18.4634,25200.0
2014-05-13 12:55:00,32.32,32.32,32.31,32.32,16800.0,18.4634,18.4634,18.4577,18.4634,16800.0
2014-05-13 13:00:00,32.31,32.32,32.3,32.32,32000.0,18.4577,18.4634,18.4519,18.4634,32000.0
2014-05-13 13:05:00,32.32,32.32,32.3,32.3,36000.0,18.4634,18.4634,18.4519,18.4519,36000.0
2014-05-13 13:10:00,32.31,32.32,32.3,32.32,42200.0,18.4577,18.4634,18.4519,18.4634,42200.0
2014-05-13 13:15:00,32.32,32.36,32.31,32.36,44800.0,18.4634,18.4862,18.4577,18.4862,44800.0
2014-05-13 13:20:00,32.35,32.37,32.35,32.37,27700.0,18.4805,18.4919,18.4805,18.4919,27700.0
2014-05-13 13:25:00,32.37,32.41,32.36,32.41,31300.0,18.4919,18.5148,18.4862,18.5148,31300.0
2014-05-13 13:30:00,32.41,32.41,32.39,32.39,23700.0,18.5148,18.5148,18.5034,18.5034,23700.0
2014-05-13 13:35:00,32.39,32.41,32.37,32.39,46300.0,18.5034,18.5148,18.4919,18.5034,46300.0
2014-05-13 13:40:00,32.4,32.4,32.37,32.38,25000.0,18.5091,18.5091,18.4919,18.4977,25000.0
2014-05-13 13:45:00,32.38,32.4,32.37,32.4,30900.0,18.4977,18.5091,18.4919,18.5091,30900.0
2014-05-13 13:50:00,32.4,32.4,32.36,32.36,25100.0,18.5091,18.5091,18.4862,18.4862,25100.0
2014-05-13 13:55:00,32.37,32.37,32.36,32.37,24200.0,18.4919,18.4919,18.4862,18.4919,24200.0
2014-05-13 14:00:00,32.36,32.37,32.35,32.37,26600.0,18.4862,18.4919,18.4805,18.4919,26600.0
2014-05-13 14:05:00,32.37,32.37,32.34,32.37,22100.0,18.4919,18.4919,18.4748,18.4919,22100.0
2014-05-13 14:10:00,32.37,32.37,32.36,32.37,15000.0,18.4919,18.4919,18.4862,18.4919,15000.0
2014-05-13 14:15:00,32.36,32.37,32.34,32.35,23500.0,18.4862,18.4919,18.4748,18.4805,23500.0
2014-05-13 14:20:00,32.34,32.35,32.34,32.34,23900.0,18.4748,18.4805,18.4748,18.4748,23900.0
2014-05-13 14:25:00,32.34,32.35,32.33,32.34,31800.0,18.4748,18.4805,18.4691,18.4748,31800.0
2014-05-13 14:30:00,32.34,32.34,32.32,32.32,28000.0,18.4748,18.4748,18.4634,18.4634,28000.0
2014-05-13 14:35:00,32.32,32.33,32.31,32.31,37600.0,18.4634,18.4691,18.4577,18.4577,37600.0
2014-05-13 14:40:00,32.32,32.33,32.31,32.31,48700.0,18.4634,18.4691,18.4577,18.4577,48700.0
2014-05-13 14:45:00,32.32,32.32,32.31,32.32,27400.0,18.4634,18.4634,18.4577,18.4634,27400.0
2014-05-13 14:50:00,32.31,32.35,32.31,32.34,49300.0,18.4577,18.4805,18.4577,18.4748,49300.0
2014-05-13 14:55:00,32.34,32.36,32.34,32.36,31700.0,18.4748,18.4862,18.4748,18.4862,31700.0
2014-05-13 15:00:00,32.35,32.38,32.35,32.37,33800.0,18.4805,18.4977,18.4805,18.4919,33800.0
2014-05-13 15:05:00,32.38,32.38,32.37,32.38,34600.0,18.4977,18.4977,18.4919,18.4977,34600.0
2014-05-13 15:10:00,32.38,32.4,32.38,32.39,49600.0,18.4977,18.5091,18.4977,18.5034,49600.0
2014-05-13 15:15:00,32.38,32.4,32.38,32.4,40000.0,18.4977,18.5091,18.4977,18.5091,40000.0
2014-05-13 15:20:00,32.4,32.4,32.39,32.39,43100.0,18.5091,18.5091,18.5034,18.5034,43100.0
2014-05-13 15:25:00,32.4,32.42,32.39,32.42,81900.0,18.5091,18.5205,18.5034,18.5205,81900.0
2014-05-13 15:30:00,32.41,32.42,32.41,32.42,39900.0,18.5148,18.5205,18.5148,18.5205,39900.0
2014-05-13 15:35:00,32.41,32.44,32.41,32.44,47200.0,18.5148,18.5319,18.5148,18.5319,47200.0
2014-05-13 15:40:00,32.44,32.45,32.43,32.45,189700.0,18.5319,18.5376,18.5262,18.5376,189700.0
2014-05-13 15:45:00,32.44,32.45,32.42,32.43,150800.0,18.5319,18.5376,18.5205,18.5262,150800.0
2014-05-13 15:50:00,32.42,32.43,32.42,32.43,66800.0,18.5205,18.5262,18.5205,18.5262,66800.0
2014-05-13 15:55:00,32.42,32.44,32.42,32.44,198100.0,18.5205,18.5319,18.5205,18.5319,198100.0
2014-05-14 09:30:00,32.55,32.69,32.52,32.65,137700.0,18.5948,18.6747,18.5776,18.6519,137700.0
2014-05-14 09:35:00,32.64,32.7,32.61,32.67,57600.0,18.6462,18.6805,18.629,18.6633,57600.0
2014-05-14 09:40:00,32.67,32.69,32.62,32.66,32300.0,18.6633,18.6747,18.6348,18.6576,32300.0
2014-05-14 09:45:00,32.66,32.67,32.63,32.66,52500.0,18.6576,18.6633,18.6405,18.6576,52500.0
2014-05-14 09:50:00,32.66,32.72,32.66,32.72,37800.0,18.6576,18.6919,18.6576,18.6919,37800.0
2014-05-14 09:55:00,32.71,32.73,32.69,32.73,35600.0,18.6862,18.6976,18.6747,18.6976,35600.0
2014-05-14 10:00:00,32.73,32.77,32.73,32.76,50800.0,18.6976,18.7204,18.6976,18.7147,50800.0
2014-05-14 10:05:00,32.77,32.79,32.74,32.78,31200.0,18.7204,18.7319,18.7033,18.7262,31200.0
2014-05-14 10:10:00,32.78,32.85,32.77,32.81,68300.0,18.7262,18.7661,18.7204,18.7433,68300.0
2014-05-14 10:15:00,32.81,32.9,32.8,32.9,75600.0,18.7433,18.7947,18.7376,18.7947,75600.0
2014-05-14 10:20:00,32.9,32.91,32.84,32.85,51400.0,18.7947,18.8004,18.7604,18.7661,51400.0
2014-05-14 10:25:00,32.85,32.87,32.81,32.83,68800.0,18.7661,18.7776,18.7433,18.7547,68800.0
2014-05-14 10:30:00,32.83,32.88,32.82,32.86,39700.0,18.7547,18.7833,18.749,18.7719,39700.0
2014-05-14 10:35:00,32.87,32.92,32.86,32.91,68000.0,18.7776,18.8061,18.7719,18.8004,68000.0
2014-05-14 10:40:00,32.92,32.94,32.89,32.91,36300.0,18.8061,18.8176,18.789,18.8004,36300.0
2014-05-14 10:45:00,32.92,32.96,32.91,32.94,38100.0,18.8061,18.829,18.8004,18.8176,38100.0
2014-05-14 10:50:00,32.94,32.96,32.88,32.9,38000.0,18.8176,18.829,18.7833,18.7947,38000.0
2014-05-14 10:55:00,32.9,32.92,32.9,32.91,41300.0,18.7947,18.8061,18.7947,18.8004,41300.0
2014-05-14 11:00:00,32.92,32.94,32.89,32.92,55800.0,18.8061,18.8176,18.789,18.8061,55800.0
2014-05-14 11:05:00,32.92,32.96,32.92,32.95,26900.0,18.8061,18.829,18.8061,18.8233,26900.0
2014-05-14 11:10:00,32.95,32.96,32.93,32.95,23800.0,18.8233,18.829,18.8118,18.8233,23800.0
2014-05-14 11:15:00,32.95,32.98,32.95,32.96,27100.0,18.8233,18.8404,18.8233,18.829,27100.0
2014-05-14 11:20:00,32.96,32.99,32.95,32.98,47500.0,18.829,18.8461,18.8233,18.8404,47500.0
2014-05-14 11:25:00,32.98,33.0,32.97,32.98,31700.0,18.8404,18.8518,18.8347,18.8404,31700.0
2014-05-14 11:30:00,32.98,32.99,32.97,32.99,45100.0,18.8404,18.8461,18.8347,18.8461,45100.0
2014-05-14 11:35:00,32.99,33.0,32.98,32.99,20100.0,18.8461,18.8518,18.8404,18.8461,20100.0
2014-05-14 11:40:00,32.98,33.0,32.98,32.99,27800.0,18.8404,18.8518,18.8404,18.8461,27800.0
2014-05-14 11:45:00,32.99,33.04,32.99,33.04,104300.0,18.8461,18.8747,18.8461,18.8747,104300.0
2014-05-14 11:50:00,33.03,33.04,32.99,33.0,68400.0,18.869,18.8747,18.8461,18.8518,68400.0
2014-05-14 11:55:00,32.99,33.01,32.98,32.99,42000.0,18.8461,18.8575,18.8404,18.8461,42000.0
2014-05-14 12:00:00,33.0,33.04,33.0,33.03,45300.0,18.8518,18.8747,18.8518,18.869,45300.0
2014-05-14 12:05:00,33.04,33.04,33.01,33.04,39900.0,18.8747,18.8747,18.8575,18.8747,39900.0
2014-05-14 12:10:00,33.04,33.04,33.0,33.03,30300.0,18.8747,18.8747,18.8518,18.869,30300.0
2014-05-14 12:15:00,33.03,33.06,33.02,33.05,54000.0,18.869,18.8861,18.8633,18.8804,54000.0
2014-05-14 12:20:00,33.06,33.06,33.03,33.04,35600.0,18.8861,18.8861,18.869,18.8747,35600.0
2014-05-14 12:25:00,33.04,33.05,33.0,33.05,16800.0,18.8747,18.8804,18.8518,18.8804,16800.0
2014-05-14 12:30:00,33.05,33.08,33.03,33.08,74900.0,18.8804,18.8975,18.869,18.8975,74900.0
2014-05-14 12:35:00,33.08,33.08,33.06,33.06,96600.0,18.8975,18.8975,18.8861,18.8861,96600.0
2014-05-14 12:40:00,33.05,33.07,33.05,33.06,21000.0,18.8804,18.8918,18.8804,18.8861,21000.0
2014-05-14 12:45:00,33.07,33.11,33.05,33.1,127200.0,18.8918,18.9147,18.8804,18.909,127200.0
2014-05-14 12:50:00,33.1,33.11,33.08,33.11,21100.0,18.909,18.9147,18.8975,18.9147,21100.0
2014-05-14 12:55:00,33.11,33.11,33.1,33.1,21800.0,18.9147,18.9147,18.909,18.909,21800.0
2014-05-14 13:00:00,33.1,33.2,33.1,33.19,316100.0,18.909,18.9661,18.909,18.9604,316100.0
2014-05-14 13:05:00,33.18,33.24,33.18,33.24,83300.0,18.9547,18.9889,18.9547,18.9889,83300.0
2014-05-14 13:10:00,33.23,33.23,33.17,33.2,61200.0,18.9832,18.9832,18.949,18.9661,61200.0
2014-05-14 13:15:00,33.2,33.2,33.14,33.16,63300.0,18.9661,18.9661,18.9318,18.9432,63300.0
2014-05-14 13:20:00,33.16,33.17,33.12,33.13,40600.0,18.9432,18.949,18.9204,18.9261,40600.0
2014-05-14 13:25:00,33.13,33.23,33.12,33.23,83500.0,18.9261,18.9832,18.9204,18.9832,83500.0
2014-05-14 13:30:00,33.23,33.23,33.17,33.2,54000.0,18.9832,18.9832,18.949,18.9661,54000.0
2014-05-14 13:35:00,33.2,33.2,33.17,33.18,29700.0,18.9661,18.9661,18.949,18.9547,29700.0
2014-05-14 13:40:00,33.18,33.23,33.17,33.23,47000.0,18.9547,18.9832,18.949,18.9832,47000.0
2014-05-14 13:45:00,33.23,33.28,33.23,33.27,40600.0,18.9832,19.0118,18.9832,19.0061,40600.0
2014-05-14 13:50:00,33.27,33.3,33.26,33.29,84300.0,19.0061,19.0232,19.0004,19.0175,84300.0
2014-05-14 13:55:00,33.29,33.32,33.26,33.26,109200.0,19.0175,19.0346,19.0004,19.0004,109200.0
2014-05-14 14:00:00,33.26,33.26,33.24,33.25,27500.0,19.0004,19.0004,18.9889,18.9947,27500.0
2014-05-14 14:05:00,33.24,33.3,33.24,33.27,58900.0,18.9889,19.0232,18.9889,19.0061,58900.0
2014-05-14 14:10:00,33.27,33.28,33.24,33.24,47600.0,19.0061,19.0118,18.9889,18.9889,47600.0
2014-05-14 14:15:00,33.24,33.25,33.2,33.22,52800.0,18.9889,18.9947,18.9661,18.9775,52800.0
2014-05-14 14:20:00,33.22,33.26,33.21,33.25,60600.0,18.9775,19.0004,18.9718,18.9947,60600.0
2014-05-14 14:25:00,33.26,33.28,33.25,33.28,19800.0,19.0004,19.0118,18.9947,19.0118,19800.0
2014-05-14 14:30:00,33.28,33.32,33.28,33.32,51800.0,19.0118,19.0346,19.0118,19.0346,51800.0
2014-05-14 14:35:00,33.32,33.33,33.29,33.29,82700.0,19.0346,19.0404,19.0175,19.0175,82700.0
2014-05-14 14:40:00,33.29,33.33,33.29,33.32,76700.0,19.0175,19.0404,19.0175,19.0346,76700.0
2014-05-14 14:45:00,33.32,33.35,33.3,33.31,84000.0,19.0346,19.0518,19.0232,19.0289,84000.0
2014-05-14 14:50:00,33.31,33.36,33.3,33.34,48900.0,19.0289,19.0575,19.0232,19.0461,48900.0
2014-05-14 14:55:00,33.35,33.35,33.31,33.33,40500.0,19.0518,19.0518,19.0289,19.0404,40500.0
2014-05-14 15:00:00,33.32,33.33,33.29,33.3,50000.0,19.0346,19.0404,19.0175,19.0232,50000.0
2014-05-14 15:05:00,33.29,33.31,33.28,33.29,67600.0,19.0175,19.0289,19.0118,19.0175,67600.0
2014-05-14 15:10:00,33.28,33.29,33.24,33.24,65900.0,19.0118,19.0175,18.9889,18.9889,65900.0
2014-05-14 15:15:00,33.24,33.25,33.19,33.23,103900.0,18.9889,18.9947,18.9604,18.9832,103900.0
2014-05-14 15:20:00,33.23,33.24,33.23,33.23,23500.0,18.9832,18.9889,18.9832,18.9832,23500.0
2014-05-14 15:25:00,33.23,33.24,33.23,33.23,57100.0,18.9832,18.9889,18.9832,18.9832,57100.0
2014-05-14 15:30:00,33.23,33.24,33.17,33.19,119400.0,18.9832,18.9889,18.949,18.9604,119400.0
2014-05-14 15:35:00,33.19,33.2,33.18,33.18,77800.0,18.9604,18.9661,18.9547,18.9547,77800.0
2014-05-14 15:40:00,33.19,33.22,33.18,33.22,55900.0,18.9604,18.9775,18.9547,18.9775,55900.0
2014-05-14 15:45:00,33.22,33.22,33.18,33.18,110500.0,18.9775,18.9775,18.9547,18.9547,110500.0
2014-05-14 15:50:00,33.18,33.2,33.17,33.18,194700.0,18.9547,18.9661,18.949,18.9547,194700.0
2014-05-14 15:55:00,33.18,33.18,33.17,33.17,241600.0,18.9547,18.9547,18.949,18.949,241600.0
2014-05-15 09:30:00,33.75,33.83,33.54,33.55,487200.0,19.2803,19.326,19.1603,19.166,487200.0
2014-05-15 09:35:00,33.57,33.67,33.37,33.48,251300.0,19.1775,19.2346,19.0632,19.126,251300.0
2014-05-15 09:40:00,33.48,33.48,33.3,33.3,101500.0,19.126,19.126,19.0232,19.0232,101500.0
2014-05-15 09:45:00,33.31,33.38,33.28,33.29,253300.0,19.0289,19.0689,19.0118,19.0175,253300.0
2014-05-15 09:50:00,33.28,33.32,33.2,33.2,117700.0,19.0118,19.0346,18.9661,18.9661,117700.0
2014-05-15 09:55:00,33.21,33.23,33.17,33.21,98600.0,18.9718,18.9832,18.949,18.9718,98600.0
2014-05-15 10:00:00,33.22,33.28,33.2,33.22,68900.0,18.9775,19.0118,18.9661,18.9775,68900.0
2014-05-15 10:05:00,33.22,33.24,33.1,33.13,81700.0,18.9775,18.9889,18.909,18.9261,81700.0
2014-05-15 10:10:00,33.13,33.15,33.12,33.15,89100.0,18.9261,18.9375,18.9204,18.9375,89100.0
2014-05-15 10:15:00,33.15,33.16,33.06,33.06,113200.0,18.9375,18.9432,18.8861,18.8861,113200.0
2014-05-15 10:20:00,33.07,33.16,33.01,33.15,107400.0,18.8918,18.9432,18.8575,18.9375,107400.0
2014-05-15 10:25:00,33.15,33.2,33.09,33.13,105500.0,18.9375,18.9661,18.9033,18.9261,105500.0
2014-05-15 10:30:00,33.14,33.2,33.14,33.19,71600.0,18.9318,18.9661,18.9318,18.9604,71600.0
2014-05-15 10:35:00,33.19,33.31,33.19,33.25,165400.0,18.9604,19.0289,18.9604,18.9947,165400.0
2014-05-15 10:40:00,33.25,33.27,33.22,33.24,102400.0,18.9947,19.0061,18.9775,18.9889,102400.0
2014-05-15 10:45:00,33.24,33.25,33.2,33.23,38600.0,18.9889,18.9947,18.9661,18.9832,38600.0
2014-05-15 10:50:00,33.24,33.25,33.22,33.25,156200.0,18.9889,18.9947,18.9775,18.9947,156200.0
2014-05-15 10:55:00,33.25,33.33,33.25,33.33,276700.0,18.9947,19.0404,18.9947,19.0404,276700.0
2014-05-15 11:00:00,33.32,33.33,33.25,33.28,66200.0,19.0346,19.0404,18.9947,19.0118,66200.0
2014-05-15 11:05:00,33.27,33.35,33.27,33.32,97400.0,19.0061,19.0518,19.0061,19.0346,97400.0
2014-05-15 11:10:00,33.32,33.36,33.31,33.31,149300.0,19.0346,19.0575,19.0289,19.0289,149300.0
2014-05-15 11:15:00,33.31,33.33,33.3,33.31,79600.0,19.0289,19.0404,19.0232,19.0289,79600.0
2014-05-15 11:20:00,33.32,33.34,33.3,33.32,40200.0,19.0346,19.0461,19.0232,19.0346,40200.0
2014-05-15 11:25:00,33.32,33.34,33.3,33.33,89800.0,19.0346,19.0461,19.0232,19.0404,89800.0
2014-05-15 11:30:00,33.33,33.36,33.3,33.33,199800.0,19.0404,19.0575,19.0232,19.0404,199800.0
2014-05-15 11:35:00,33.34,33.41,33.33,33.4,169800.0,19.0461,19.0861,19.0404,19.0803,169800.0
2014-05-15 11:40:00,33.39,33.39,33.33,33.33,76900.0,19.0746,19.0746,19.0404,19.0404,76900.0
2014-05-15 11:45:00,33.33,33.34,33.3,33.31,47900.0,19.0404,19.0461,19.0232,19.0289,47900.0
2014-05-15 11:50:00,33.31,33.35,33.31,33.35,44600.0,19.0289,19.0518,19.0289,19.0518,44600.0
2014-05-15 11:55:00,33.35,33.4,33.35,33.4,225600.0,19.0518,19.0803,19.0518,19.0803,225600.0
2014-05-15 12:00:00,33.39,33.44,33.38,33.43,155800.0,19.0746,19.1032,19.0689,19.0975,155800.0
2014-05-15 12:05:00,33.42,33.52,33.42,33.5,108400.0,19.0918,19.1489,19.0918,19.1375,108400.0
2014-05-15 12:10:00,33.49,33.49,33.42,33.43,80400.0,19.1318,19.1318,19.0918,19.0975,80400.0
2014-05-15 12:15:00,33.43,33.44,33.37,33.39,307600.0,19.0975,19.1032,19.0632,19.0746,307600.0
2014-05-15 12:20:00,33.39,33.41,33.37,33.38,41300.0,19.0746,19.0861,19.0632,19.0689,41300.0
2014-05-15 12:25:00,33.38,33.38,33.33,33.37,144600.0,19.0689,19.0689,19.0404,19.0632,144600.0
2014-05-15 12:30:00,33.37,33.41,33.37,33.4,26100.0,19.0632,19.0861,19.0632,19.0803,26100.0
2014-05-15 12:35:00,33.39,33.4,33.36,33.37,26700.0,19.0746,19.0803,19.0575,19.0632,26700.0
2014-05-15 12:40:00,33.36,33.37,33.35,33.36,31500.0,19.0575,19.0632,19.0518,19.0575,31500.0
2014-05-15 12:45:00,33.36,33.36,33.34,33.35,42700.0,19.0575,19.0575,19.0461,19.0518,42700.0
2014-05-15 12:50:00,33.35,33.36,33.35,33.35,16800.0,19.0518,19.0575,19.0518,19.0518,16800.0
2014-05-15 12:55:00,33.36,33.4,33.34,33.37,143000.0,19.0575,19.0803,19.0461,19.0632,143000.0
2014-05-15 13:00:00,33.36,33.38,33.35,33.38,33100.0,19.0575,19.0689,19.0518,19.0689,33100.0
2014-05-15 13:05:00,33.37,33.4,33.36,33.36,42900.0,19.0632,19.0803,19.0575,19.0575,42900.0
2014-05-15 13:10:00,33.37,33.39,33.36,33.38,77300.0,19.0632,19.0746,19.0575,19.0689,77300.0
2014-05-15 13:15:00,33.39,33.42,33.37,33.41,94800.0,19.0746,19.0918,19.0632,19.0861,94800.0
2014-05-15 13:20:00,33.41,33.47,33.4,33.47,76800.0,19.0861,19.1203,19.0803,19.1203,76800.0
2014-05-15 13:25:00,33.46,33.47,33.45,33.46,238000.0,19.1146,19.1203,19.1089,19.1146,238000.0
2014-05-15 13:30:00,33.47,33.48,33.45,33.45,36100.0,19.1203,19.126,19.1089,19.1089,36100.0
2014-05-15 13:35:00,33.45,33.46,33.44,33.46,123400.0,19.1089,19.1146,19.1032,19.1146,123400.0
2014-05-15 13:40:00,33.45,33.49,33.44,33.44,148700.0,19.1089,19.1318,19.1032,19.1032,148700.0
2014-05-15 13:45:00,33.45,33.45,33.39,33.4,48100.0,19.1089,19.1089,19.0746,19.0803,48100.0
2014-05-15 13:50:00,33.41,33.43,33.4,33.41,37200.0,19.0861,19.0975,19.0803,19.0861,37200.0
2014-05-15 13:55:00,33.41,33.44,33.4,33.42,80100.0,19.0861,19.1032,19.0803,19.0918,80100.0
2014-05-15 14:00:00,33.42,33.42,33.4,33.41,151800.0,19.0918,19.0918,19.0803,19.0861,151800.0
2014-05-15 14:05:00,33.41,33.42,33.4,33.4,47700.0,19.0861,19.0918,19.0803,19.0803,47700.0
2014-05-15 14:10:00,33.41,33.43,33.39,33.42,44900.0,19.0861,19.0975,19.0746,19.0918,44900.0
2014-05-15 14:15:00,33.42,33.42,33.38,33.4,36800.0,19.0918,19.0918,19.0689,19.0803,36800.0
2014-05-15 14:20:00,33.4,33.43,33.39,33.41,34600.0,19.0803,19.0975,19.0746,19.0861,34600.0
2014-05-15 14:25:00,33.42,33.45,33.4,33.45,39300.0,19.0918,19.1089,19.0803,19.1089,39300.0
2014-05-15 14:30:00,33.45,33.48,33.44,33.47,220500.0,19.1089,19.126,19.1032,19.1203,220500.0
2014-05-15 14:35:00,33.46,33.48,33.44,33.47,131300.0,19.1146,19.126,19.1032,19.1203,131300.0
2014-05-15 14:40:00,33.47,33.47,33.43,33.44,140100.0,19.1203,19.1203,19.0975,19.1032,140100.0
2014-05-15 14:45:00,33.44,33.48,33.42,33.47,66100.0,19.1032,19.126,19.0918,19.1203,66100.0
2014-05-15 14:50:00,33.47,33.5,33.47,33.5,125700.0,19.1203,19.1375,19.1203,19.1375,125700.0
2014-05-15 14:55:00,33.49,33.5,33.47,33.49,557400.0,19.1318,19.1375,19.1203,19.1318,557400.0
2014-05-15 15:00:00,33.48,33.5,33.45,33.45,261200.0,19.126,19.1375,19.1089,19.1089,261200.0
2014-05-15 15:05:00,33.45,33.46,33.43,33.45,92600.0,19.1089,19.1146,19.0975,19.1089,92600.0
2014-05-15 15:10:00,33.46,33.48,33.44,33.46,78300.0,19.1146,19.126,19.1032,19.1146,78300.0
2014-05-15 15:15:00,33.47,33.47,33.45,33.46,50500.0,19.1203,19.1203,19.1089,19.1146,50500.0
2014-05-15 15:20:00,33.47,33.47,33.45,33.46,55800.0,19.1203,19.1203,19.1089,19.1146,55800.0
2014-05-15 15:25:00,33.47,33.49,33.45,33.46,108200.0,19.1203,19.1318,19.1089,19.1146,108200.0
2014-05-15 15:30:00,33.47,33.47,33.45,33.46,61300.0,19.1203,19.1203,19.1089,19.1146,61300.0
2014-05-15 15:35:00,33.46,33.5,33.45,33.5,119300.0,19.1146,19.1375,19.1089,19.1375,119300.0
2014-05-15 15:40:00,33.49,33.5,33.47,33.49,309800.0,19.1318,19.1375,19.1203,19.1318,309800.0
2014-05-15 15:45:00,33.49,33.49,33.47,33.48,114400.0,19.1318,19.1318,19.1203,19.126,114400.0
2014-05-15 15:50:00,33.48,33.49,33.46,33.47,220200.0,19.126,19.1318,19.1146,19.1203,220200.0
2014-05-15 15:55:00,33.47,33.48,33.45,33.46,347700.0,19.1203,19.126,19.1089,19.1146,347700.0
2014-05-16 09:30:00,33.5,33.59,33.4,33.44,506400.0,19.1375,19.1889,19.0803,19.1032,506400.0
2014-05-16 09:35:00,33.43,33.63,33.41,33.58,169300.0,19.0975,19.2117,19.0861,19.1832,169300.0
2014-05-16 09:40:00,33.57,33.63,33.51,33.58,196400.0,19.1775,19.2117,19.1432,19.1832,196400.0
2014-05-16 09:45:00,33.58,33.63,33.53,33.56,138600.0,19.1832,19.2117,19.1546,19.1717,138600.0
2014-05-16 09:50:00,33.55,33.6,33.52,33.56,266400.0,19.166,19.1946,19.1489,19.1717,266400.0
2014-05-16 09:55:00,33.55,33.56,33.44,33.51,72200.0,19.166,19.1717,19.1032,19.1432,72200.0
2014-05-16 10:00:00,33.5,33.56,33.49,33.51,235100.0,19.1375,19.1717,19.1318,19.1432,235100.0
2014-05-16 10:05:00,33.51,33.53,33.36,33.38,176100.0,19.1432,19.1546,19.0575,19.0689,176100.0
2014-05-16 10:10:00,33.38,33.41,33.33,33.34,88500.0,19.0689,19.0861,19.0404,19.0461,88500.0
2014-05-16 10:15:00,33.33,33.4,33.3,33.38,110000.0,19.0404,19.0803,19.0232,19.0689,110000.0
2014-05-16 10:20:00,33.38,33.38,33.32,33.34,45800.0,19.0689,19.0689,19.0346,19.0461,45800.0
2014-05-16 10:25:00,33.34,33.44,33.34,33.42,159300.0,19.0461,19.1032,19.0461,19.0918,159300.0
2014-05-16 10:30:00,33.4,33.48,33.39,33.47,114700.0,19.0803,19.126,19.0746,19.1203,114700.0
2014-05-16 10:35:00,33.47,33.53,33.47,33.5,147900.0,19.1203,19.1546,19.1203,19.1375,147900.0
2014-05-16 10:40:00,33.49,33.5,33.41,33.41,59400.0,19.1318,19.1375,19.0861,19.0861,59400.0
2014-05-16 10:45:00,33.42,33.43,33.38,33.4,55600.0,19.0918,19.0975,19.0689,19.0803,55600.0
2014-05-16 10:50:00,33.39,33.42,33.38,33.39,76700.0,19.0746,19.0918,19.0689,19.0746,76700.0
2014-05-16 10:55:00,33.4,33.41,33.36,33.36,47800.0,19.0803,19.0861,19.0575,19.0575,47800.0
2014-05-16 11:00:00,33.36,33.39,33.36,33.39,42300.0,19.0575,19.0746,19.0575,19.0746,42300.0
2014-05-16 11:05:00,33.38,33.42,33.38,33.41,313300.0,19.0689,19.0918,19.0689,19.0861,313300.0
2014-05-16 11:10:00,33.4,33.47,33.38,33.47,148500.0,19.0803,19.1203,19.0689,19.1203,148500.0
2014-05-16 11:15:00,33.47,33.56,33.47,33.56,348700.0,19.1203,19.1717,19.1203,19.1717,348700.0
2014-05-16 11:20:00,33.56,33.59,33.52,33.53,310200.0,19.1717,19.1889,19.1489,19.1546,310200.0
2014-05-16 11:25:00,33.53,33.59,33.52,33.57,436700.0,19.1546,19.1889,19.1489,19.1775,436700.0
2014-05-16 11:30:00,33.57,33.58,33.52,33.52,178200.0,19.1775,19.1832,19.1489,19.1489,178200.0
2014-05-16 11:35:00,33.51,33.53,33.49,33.52,84400.0,19.1432,19.1546,19.1318,19.1489,84400.0
2014-05-16 11:40:00,33.53,33.63,33.53,33.63,131400.0,19.1546,19.2117,19.1546,19.2117,131400.0
2014-05-16 11:45:00,33.63,33.63,33.54,33.6,448500.0,19.2117,19.2117,19.1603,19.1946,448500.0
2014-05-16 11:50:00,33.6,33.65,33.59,33.64,109800.0,19.1946,19.2232,19.1889,19.2174,109800.0
2014-05-16 11:55:00,33.64,33.7,33.63,33.65,198400.0,19.2174,19.2517,19.2117,19.2232,198400.0
2014-05-16 12:00:00,33.65,33.68,33.6,33.66,93700.0,19.2232,19.2403,19.1946,19.2289,93700.0
2014-05-16 12:05:00,33.66,33.66,33.62,33.64,130800.0,19.2289,19.2289,19.206,19.2174,130800.0
2014-05-16 12:10:00,33.65,33.66,33.63,33.64,319600.0,19.2232,19.2289,19.2117,19.2174,319600.0
2014-05-16 12:15:00,33.64,33.66,33.63,33.65,60300.0,19.2174,19.2289,19.2117,19.2232,60300.0
2014-05-16 12:20:00,33.66,33.66,33.63,33.65,47000.0,19.2289,19.2289,19.2117,19.2232,47000.0
2014-05-16 12:25:00,33.64,33.65,33.6,33.61,55400.0,19.2174,19.2232,19.1946,19.2003,55400.0
2014-05-16 12:30:00,33.62,33.63,33.6,33.62,37100.0,19.206,19.2117,19.1946,19.206,37100.0
2014-05-16 12:35:00,33.62,33.64,33.61,33.63,35000.0,19.206,19.2174,19.2003,19.2117,35000.0
2014-05-16 12:40:00,33.64,33.67,33.63,33.63,133800.0,19.2174,19.2346,19.2117,19.2117,133800.0
2014-05-16 12:45:00,33.63,33.63,33.6,33.62,46100.0,19.2117,19.2117,19.1946,19.206,46100.0
2014-05-16 12:50:00,33.62,33.62,33.58,33.59,55200.0,19.206,19.206,19.1832,19.1889,55200.0
2014-05-16 12:55:00,33.6,33.6,33.59,33.59,14100.0,19.1946,19.1946,19.1889,19.1889,14100.0
2014-05-16 13:00:00,33.59,33.69,33.59,33.67,205300.0,19.1889,19.246,19.1889,19.2346,205300.0
2014-05-16 13:05:00,33.66,33.68,33.65,33.66,303400.0,19.2289,19.2403,19.2232,19.2289,303400.0
2014-05-16 13:10:00,33.66,33.69,33.64,33.66,220200.0,19.2289,19.246,19.2174,19.2289,220200.0
2014-05-16 13:15:00,33.65,33.67,33.63,33.65,245300.0,19.2232,19.2346,19.2117,19.2232,245300.0
2014-05-16 13:20:00,33.66,33.67,33.64,33.64,28400.0,19.2289,19.2346,19.2174,19.2174,28400.0
2014-05-16 13:25:00,33.65,33.66,33.63,33.64,55400.0,19.2232,19.2289,19.2117,19.2174,55400.0
2014-05-16 13:30:00,33.63,33.65,33.61,33.61,45900.0,19.2117,19.2232,19.2003,19.2003,45900.0
2014-05-16 13:35:00,33.61,33.62,33.58,33.61,94600.0,19.2003,19.206,19.1832,19.2003,94600.0
2014-05-16 13:40:00,33.61,33.63,33.56,33.56,124200.0,19.2003,19.2117,19.1717,19.1717,124200.0
2014-05-16 13:45:00,33.57,33.59,33.55,33.59,59600.0,19.1775,19.1889,19.166,19.1889,59600.0
2014-05-16 13:50:00,33.59,33.64,33.56,33.63,96300.0,19.1889,19.2174,19.1717,19.2117,96300.0
2014-05-16 13:55:00,33.62,33.65,33.57,33.58,198800.0,19.206,19.2232,19.1775,19.1832,198800.0
2014-05-16 14:00:00,33.57,33.57,33.48,33.5,64300.0,19.1775,19.1775,19.126,19.1375,64300.0
2014-05-16 14:05:00,33.5,33.54,33.49,33.53,25000.0,19.1375,19.1603,19.1318,19.1546,25000.0
2014-05-16 14:10:00,33.54,33.54,33.52,33.52,30500.0,19.1603,19.1603,19.1489,19.1489,30500.0
2014-05-16 14:15:00,33.52,33.54,33.5,33.5,64900.0,19.1489,19.1603,19.1375,19.1375,64900.0
2014-05-16 14:20:00,33.51,33.53,33.45,33.45,68600.0,19.1432,19.1546,19.1089,19.1089,68600.0
2014-05-16 14:25:00,33.45,33.45,33.42,33.43,26200.0,19.1089,19.1089,19.0918,19.0975,26200.0
2014-05-16 14:30:00,33.42,33.48,33.4,33.48,120100.0,19.0918,19.126,19.0803,19.126,120100.0
2014-05-16 14:35:00,33.47,33.48,33.42,33.44,42800.0,19.1203,19.126,19.0918,19.1032,42800.0
2014-05-16 14:40:00,33.43,33.47,33.43,33.45,33600.0,19.0975,19.1203,19.0975,19.1089,33600.0
2014-05-16 14:45:00,33.45,33.45,33.4,33.44,129600.0,19.1089,19.1089,19.0803,19.1032,129600.0
2014-05-16 14:50:00,33.44,33.48,33.43,33.47,26800.0,19.1032,19.126,19.0975,19.1203,26800.0
2014-05-16 14:55:00,33.47,33.5,33.45,33.49,31400.0,19.1203,19.1375,19.1089,19.1318,31400.0
2014-05-16 15:00:00,33.48,33.48,33.43,33.43,53900.0,19.126,19.126,19.0975,19.0975,53900.0
2014-05-16 15:05:00,33.44,33.45,33.42,33.42,36400.0,19.1032,19.1089,19.0918,19.0918,36400.0
2014-05-16 15:10:00,33.43,33.43,33.4,33.42,41100.0,19.0975,19.0975,19.0803,19.0918,41100.0
2014-05-16 15:15:00,33.42,33.43,33.37,33.37,67400.0,19.0918,19.0975,19.0632,19.0632,67400.0
2014-05-16 15:20:00,33.37,33.38,33.35,33.36,70900.0,19.0632,19.0689,19.0518,19.0575,70900.0
2014-05-16 15:25:00,33.36,33.4,33.36,33.38,39600.0,19.0575,19.0803,19.0575,19.0689,39600.0
2014-05-16 15:30:00,33.38,33.41,33.37,33.41,66000.0,19.0689,19.0861,19.0632,19.0861,66000.0
2014-05-16 15:35:00,33.4,33.41,33.37,33.4,96200.0,19.0803,19.0861,19.0632,19.0803,96200.0
2014-05-16 15:40:00,33.41,33.43,33.39,33.4,65500.0,19.0861,19.0975,19.0746,19.0803,65500.0
2014-05-16 15:45:00,33.4,33.43,33.38,33.42,85300.0,19.0803,19.0975,19.0689,19.0918,85300.0
2014-05-16 15:50:00,33.42,33.44,33.41,33.44,119900.0,19.0918,19.1032,19.0861,19.1032,119900.0
2014-05-16 15:55:00,33.44,33.45,33.43,33.45,154500.0,19.1032,19.1089,19.0975,19.1089,154500.0
2014-05-19 09:30:00,33.39,33.52,33.36,33.44,138100.0,19.0746,19.1489,19.0575,19.1032,138100.0
2014-05-19 09:35:00,33.44,33.48,33.35,33.41,101500.0,19.1032,19.126,19.0518,19.0861,101500.0
2014-05-19 09:40:00,33.42,33.45,33.34,33.35,107800.0,19.0918,19.1089,19.0461,19.0518,107800.0
2014-05-19 09:45:00,33.35,33.36,33.26,33.31,66600.0,19.0518,19.0575,19.0004,19.0289,66600.0
2014-05-19 09:50:00,33.31,33.31,33.26,33.3,162100.0,19.0289,19.0289,19.0004,19.0232,162100.0
2014-05-19 09:55:00,33.31,33.37,33.29,33.36,58100.0,19.0289,19.0632,19.0175,19.0575,58100.0
2014-05-19 10:00:00,33.37,33.44,33.34,33.41,88000.0,19.0632,19.1032,19.0461,19.0861,88000.0
2014-05-19 10:05:00,33.4,33.4,33.31,33.34,56400.0,19.0803,19.0803,19.0289,19.0461,56400.0
2014-05-19 10:10:00,33.35,33.35,33.3,33.33,37700.0,19.0518,19.0518,19.0232,19.0404,37700.0
2014-05-19 10:15:00,33.34,33.35,33.3,33.33,31700.0,19.0461,19.0518,19.0232,19.0404,31700.0
2014-05-19 10:20:00,33.32,33.33,33.29,33.3,79100.0,19.0346,19.0404,19.0175,19.0232,79100.0
2014-05-19 10:25:00,33.3,33.32,33.29,33.3,57900.0,19.0232,19.0346,19.0175,19.0232,57900.0
2014-05-19 10:30:00,33.3,33.34,33.29,33.31,44100.0,19.0232,19.0461,19.0175,19.0289,44100.0
2014-05-19 10:35:00,33.31,33.34,33.3,33.31,50400.0,19.0289,19.0461,19.0232,19.0289,50400.0
2014-05-19 10:40:00,33.31,33.32,33.28,33.31,36200.0,19.0289,19.0346,19.0118,19.0289,36200.0
2014-05-19 10:45:00,33.3,33.32,33.24,33.26,163600.0,19.0232,19.0346,18.9889,19.0004,163600.0
2014-05-19 10:50:00,33.26,33.29,33.23,33.23,88500.0,19.0004,19.0175,18.9832,18.9832,88500.0
2014-05-19 10:55:00,33.23,33.27,33.2,33.21,42200.0,18.9832,19.0061,18.9661,18.9718,42200.0
2014-05-19 11:00:00,33.22,33.22,33.17,33.17,56600.0,18.9775,18.9775,18.949,18.949,56600.0
2014-05-19 11:05:00,33.18,33.2,33.13,33.19,69500.0,18.9547,18.9661,18.9261,18.9604,69500.0
2014-05-19 11:10:00,33.2,33.27,33.2,33.24,32900.0,18.9661,19.0061,18.9661,18.9889,32900.0
2014-05-19 11:15:00,33.24,33.25,33.22,33.25,124200.0,18.9889,18.9947,18.9775,18.9947,124200.0
2014-05-19 11:20:00,33.25,33.29,33.23,33.27,62400.0,18.9947,19.0175,18.9832,19.0061,62400.0
2014-05-19 11:25:00,33.27,33.33,33.27,33.32,33900.0,19.0061,19.0404,19.0061,19.0346,33900.0
2014-05-19 11:30:00,33.32,33.33,33.28,33.3,49000.0,19.0346,19.0404,19.0118,19.0232,49000.0
2014-05-19 11:35:00,33.3,33.32,33.27,33.28,97200.0,19.0232,19.0346,19.0061,19.0118,97200.0
2014-05-19 11:40:00,33.27,33.3,33.27,33.27,58900.0,19.0061,19.0232,19.0061,19.0061,58900.0
2014-05-19 11:45:00,33.27,33.29,33.26,33.26,17900.0,19.0061,19.0175,19.0004,19.0004,17900.0
2014-05-19 11:50:00,33.27,33.29,33.25,33.29,35800.0,19.0061,19.0175,18.9947,19.0175,35800.0
2014-05-19 11:55:00,33.28,33.28,33.26,33.26,34300.0,19.0118,19.0118,19.0004,19.0004,34300.0
2014-05-19 12:00:00,33.26,33.3,33.26,33.3,76400.0,19.0004,19.0232,19.0004,19.0232,76400.0
2014-05-19 12:05:00,33.3,33.32,33.29,33.3,99700.0,19.0232,19.0346,19.0175,19.0232,99700.0
2014-05-19 12:10:00,33.3,33.32,33.3,33.3,38500.0,19.0232,19.0346,19.0232,19.0232,38500.0
2014-05-19 12:15:00,33.3,33.32,33.29,33.32,25200.0,19.0232,19.0346,19.0175,19.0346,25200.0
2014-05-19 12:20:00,33.32,33.32,33.29,33.29,130900.0,19.0346,19.0346,19.0175,19.0175,130900.0
2014-05-19 12:25:00,33.3,33.31,33.29,33.29,112400.0,19.0232,19.0289,19.0175,19.0175,112400.0
2014-05-19 12:30:00,33.29,33.3,33.27,33.28,44100.0,19.0175,19.0232,19.0061,19.0118,44100.0
2014-05-19 12:35:00,33.29,33.3,33.27,33.3,32900.0,19.0175,19.0232,19.0061,19.0232,32900.0
2014-05-19 12:40:00,33.3,33.31,33.28,33.29,44200.0,19.0232,19.0289,19.0118,19.0175,44200.0
2014-05-19 12:45:00,33.29,33.31,33.29,33.3,70600.0,19.0175,19.0289,19.0175,19.0232,70600.0
2014-05-19 12:50:00,33.3,33.33,33.29,33.33,18600.0,19.0232,19.0404,19.0175,19.0404,18600.0
2014-05-19 12:55:00,33.33,33.34,33.29,33.33,54700.0,19.0404,19.0461,19.0175,19.0404,54700.0
2014-05-19 13:00:00,33.33,33.35,33.3,33.32,64300.0,19.0404,19.0518,19.0232,19.0346,64300.0
2014-05-19 13:05:00,33.32,33.33,33.3,33.32,35900.0,19.0346,19.0404,19.0232,19.0346,35900.0
2014-05-19 13:10:00,33.32,33.33,33.29,33.31,249600.0,19.0346,19.0404,19.0175,19.0289,249600.0
2014-05-19 13:15:00,33.3,33.33,33.29,33.31,127400.0,19.0232,19.0404,19.0175,19.0289,127400.0
2014-05-19 13:20:00,33.32,33.34,33.31,33.32,30200.0,19.0346,19.0461,19.0289,19.0346,30200.0
2014-05-19 13:25:00,33.32,33.33,33.29,33.33,57900.0,19.0346,19.0404,19.0175,19.0404,57900.0
2014-05-19 13:30:00,33.32,33.35,33.32,33.33,54300.0,19.0346,19.0518,19.0346,19.0404,54300.0
2014-05-19 13:35:00,33.34,33.34,33.32,33.33,167400.0,19.0461,19.0461,19.0346,19.0404,167400.0
2014-05-19 13:40:00,33.33,33.34,33.31,33.31,23600.0,19.0404,19.0461,19.0289,19.0289,23600.0
2014-05-19 13:45:00,33.32,33.33,33.3,33.32,47600.0,19.0346,19.0404,19.0232,19.0346,47600.0
2014-05-19 13:50:00,33.33,33.33,33.32,33.32,9100.0,19.0404,19.0404,19.0346,19.0346,9100.0
2014-05-19 13:55:00,33.32,33.33,33.3,33.31,47600.0,19.0346,19.0404,19.0232,19.0289,47600.0
2014-05-19 14:00:00,33.3,33.32,33.3,33.3,40900.0,19.0232,19.0346,19.0232,19.0232,40900.0
2014-05-19 14:05:00,33.31,33.31,33.29,33.3,52500.0,19.0289,19.0289,19.0175,19.0232,52500.0
2014-05-19 14:10:00,33.29,33.32,33.29,33.3,37500.0,19.0175,19.0346,19.0175,19.0232,37500.0
2014-05-19 14:15:00,33.3,33.33,33.3,33.33,58600.0,19.0232,19.0404,19.0232,19.0404,58600.0
2014-05-19 14:20:00,33.33,33.33,33.31,33.33,43300.0,19.0404,19.0404,19.0289,19.0404,43300.0
2014-05-19 14:25:00,33.33,33.34,33.3,33.3,53000.0,19.0404,19.0461,19.0232,19.0232,53000.0
2014-05-19 14:30:00,33.3,33.31,33.3,33.31,31900.0,19.0232,19.0289,19.0232,19.0289,31900.0
2014-05-19 14:35:00,33.3,33.33,33.3,33.33,34900.0,19.0232,19.0404,19.0232,19.0404,34900.0
2014-05-19 14:40:00,33.33,33.33,33.32,33.33,5900.0,19.0404,19.0404,19.0346,19.0404,5900.0
2014-05-19 14:45:00,33.33,33.33,33.32,33.33,15000.0,19.0404,19.0404,19.0346,19.0404,15000.0
2014-05-19 14:50:00,33.33,33.33,33.32,33.33,9400.0,19.0404,19.0404,19.0346,19.0404,9400.0
2014-05-19 14:55:00,33.33,33.33,33.31,33.32,36400.0,19.0404,19.0404,19.0289,19.0346,36400.0
2014-05-19 15:00:00,33.31,33.32,33.31,33.32,28500.0,19.0289,19.0346,19.0289,19.0346,28500.0
2014-05-19 15:05:00,33.32,33.32,33.3,33.32,71300.0,19.0346,19.0346,19.0232,19.0346,71300.0
2014-05-19 15:10:00,33.31,33.34,33.3,33.34,128400.0,19.0289,19.0461,19.0232,19.0461,128400.0
2014-05-19 15:15:00,33.34,33.34,33.32,33.33,140600.0,19.0461,19.0461,19.0346,19.0404,140600.0
2014-05-19 15:20:00,33.33,33.37,33.33,33.36,422700.0,19.0404,19.0632,19.0404,19.0575,422700.0
2014-05-19 15:25:00,33.36,33.36,33.34,33.34,136300.0,19.0575,19.0575,19.0461,19.0461,136300.0
2014-05-19 15:30:00,33.34,33.35,33.31,33.31,64500.0,19.0461,19.0518,19.0289,19.0289,64500.0
2014-05-19 15:35:00,33.31,33.33,33.3,33.32,59900.0,19.0289,19.0404,19.0232,19.0346,59900.0
2014-05-19 15:40:00,33.33,33.33,33.31,33.32,46300.0,19.0404,19.0404,19.0289,19.0346,46300.0
2014-05-19 15:45:00,33.31,33.31,33.29,33.3,175900.0,19.0289,19.0289,19.0175,19.0232,175900.0
2014-05-19 15:50:00,33.3,33.32,33.3,33.3,82800.0,19.0232,19.0346,19.0232,19.0232,82800.0
2014-05-19 15:55:00,33.3,33.35,33.28,33.33,634700.0,19.0232,19.0518,19.0118,19.0404,634700.0
2014-05-20 09:30:00,33.32,33.41,33.26,33.26,103400.0,19.0346,19.0861,19.0004,19.0004,103400.0
2014-05-20 09:35:00,33.27,33.34,33.21,33.21,57200.0,19.0061,19.0461,18.9718,18.9718,57200.0
2014-05-20 09:40:00,33.21,33.29,33.2,33.27,38600.0,18.9718,19.0175,18.9661,19.0061,38600.0
2014-05-20 09:45:00,33.27,33.32,33.23,33.24,45200.0,19.0061,19.0346,18.9832,18.9889,45200.0
2014-05-20 09:50:00,33.24,33.32,33.23,33.31,52600.0,18.9889,19.0346,18.9832,19.0289,52600.0
2014-05-20 09:55:00,33.3,33.32,33.26,33.27,86500.0,19.0232,19.0346,19.0004,19.0061,86500.0
2014-05-20 10:00:00,33.27,33.32,33.25,33.3,63000.0,19.0061,19.0346,18.9947,19.0232,63000.0
2014-05-20 10:05:00,33.3,33.31,33.27,33.29,136400.0,19.0232,19.0289,19.0061,19.0175,136400.0
2014-05-20 10:10:00,33.29,33.3,33.26,33.28,36000.0,19.0175,19.0232,19.0004,19.0118,36000.0
2014-05-20 10:15:00,33.28,33.31,33.27,33.29,33600.0,19.0118,19.0289,19.0061,19.0175,33600.0
2014-05-20 10:20:00,33.3,33.31,33.26,33.28,39000.0,19.0232,19.0289,19.0004,19.0118,39000.0
2014-05-20 10:25:00,33.28,33.3,33.26,33.26,73400.0,19.0118,19.0232,19.0004,19.0004,73400.0
2014-05-20 10:30:00,33.26,33.28,33.23,33.25,123600.0,19.0004,19.0118,18.9832,18.9947,123600.0
2014-05-20 10:35:00,33.24,33.26,33.21,33.21,70200.0,18.9889,19.0004,18.9718,18.9718,70200.0
2014-05-20 10:40:00,33.22,33.25,33.21,33.23,49000.0,18.9775,18.9947,18.9718,18.9832,49000.0
2014-05-20 10:45:00,33.24,33.24,33.21,33.23,55500.0,18.9889,18.9889,18.9718,18.9832,55500.0
2014-05-20 10:50:00,33.22,33.24,33.21,33.23,44300.0,18.9775,18.9889,18.9718,18.9832,44300.0
2014-05-20 10:55:00,33.23,33.27,33.22,33.25,89700.0,18.9832,19.0061,18.9775,18.9947,89700.0
2014-05-20 11:00:00,33.25,33.26,33.22,33.25,36600.0,18.9947,19.0004,18.9775,18.9947,36600.0
2014-05-20 11:05:00,33.25,33.25,33.2,33.21,96600.0,18.9947,18.9947,18.9661,18.9718,96600.0
2014-05-20 11:10:00,33.22,33.24,33.2,33.22,64100.0,18.9775,18.9889,18.9661,18.9775,64100.0
2014-05-20 11:15:00,33.22,33.23,33.17,33.18,62000.0,18.9775,18.9832,18.949,18.9547,62000.0
2014-05-20 11:20:00,33.18,33.25,33.18,33.25,90300.0,18.9547,18.9947,18.9547,18.9947,90300.0
2014-05-20 11:25:00,33.25,33.27,33.23,33.27,121000.0,18.9947,19.0061,18.9832,19.0061,121000.0
2014-05-20 11:30:00,33.26,33.3,33.25,33.3,48900.0,19.0004,19.0232,18.9947,19.0232,48900.0
2014-05-20 11:35:00,33.3,33.31,33.27,33.29,130200.0,19.0232,19.0289,19.0061,19.0175,130200.0
2014-05-20 11:40:00,33.29,33.3,33.22,33.23,47400.0,19.0175,19.0232,18.9775,18.9832,47400.0
2014-05-20 11:45:00,33.23,33.24,33.21,33.22,27800.0,18.9832,18.9889,18.9718,18.9775,27800.0
2014-05-20 11:50:00,33.22,33.26,33.2,33.23,64600.0,18.9775,19.0004,18.9661,18.9832,64600.0
2014-05-20 11:55:00,33.24,33.24,33.2,33.21,42100.0,18.9889,18.9889,18.9661,18.9718,42100.0
2014-05-20 12:00:00,33.21,33.22,33.16,33.18,46300.0,18.9718,18.9775,18.9432,18.9547,46300.0
2014-05-20 12:05:00,33.17,33.2,33.16,33.18,22000.0,18.949,18.9661,18.9432,18.9547,22000.0
2014-05-20 12:10:00,33.18,33.19,33.15,33.17,41100.0,18.9547,18.9604,18.9375,18.949,41100.0
2014-05-20 12:15:00,33.18,33.19,33.16,33.17,48100.0,18.9547,18.9604,18.9432,18.949,48100.0
2014-05-20 12:20:00,33.17,33.2,33.17,33.19,36300.0,18.949,18.9661,18.949,18.9604,36300.0
2014-05-20 12:25:00,33.19,33.2,33.17,33.17,22900.0,18.9604,18.9661,18.949,18.949,22900.0
2014-05-20 12:30:00,33.17,33.23,33.17,33.23,43300.0,18.949,18.9832,18.949,18.9832,43300.0
2014-05-20 12:35:00,33.24,33.29,33.23,33.27,128600.0,18.9889,19.0175,18.9832,19.0061,128600.0
2014-05-20 12:40:00,33.27,33.27,33.23,33.26,67200.0,19.0061,19.0061,18.9832,19.0004,67200.0
2014-05-20 12:45:00,33.26,33.26,33.24,33.24,13900.0,19.0004,19.0004,18.9889,18.9889,13900.0
2014-05-20 12:50:00,33.25,33.26,33.23,33.25,39700.0,18.9947,19.0004,18.9832,18.9947,39700.0
2014-05-20 12:55:00,33.24,33.25,33.2,33.2,21400.0,18.9889,18.9947,18.9661,18.9661,21400.0
2014-05-20 13:00:00,33.21,33.25,33.18,33.25,36500.0,18.9718,18.9947,18.9547,18.9947,36500.0
2014-05-20 13:05:00,33.25,33.26,33.23,33.23,32100.0,18.9947,19.0004,18.9832,18.9832,32100.0
2014-05-20 13:10:00,33.23,33.26,33.23,33.23,26700.0,18.9832,19.0004,18.9832,18.9832,26700.0
2014-05-20 13:15:00,33.24,33.27,33.23,33.26,159400.0,18.9889,19.0061,18.9832,19.0004,159400.0
2014-05-20 13:20:00,33.25,33.26,33.24,33.25,22400.0,18.9947,19.0004,18.9889,18.9947,22400.0
2014-05-20 13:25:00,33.25,33.25,33.23,33.23,13000.0,18.9947,18.9947,18.9832,18.9832,13000.0
2014-05-20 13:30:00,33.23,33.25,33.23,33.24,27600.0,18.9832,18.9947,18.9832,18.9889,27600.0
2014-05-20 13:35:00,33.23,33.26,33.23,33.25,55000.0,18.9832,19.0004,18.9832,18.9947,55000.0
2014-05-20 13:40:00,33.26,33.26,33.22,33.25,81100.0,19.0004,19.0004,18.9775,18.9947,81100.0
2014-05-20 13:45:00,33.26,33.27,33.23,33.23,92000.0,19.0004,19.0061,18.9832,18.9832,92000.0
2014-05-20 13:50:00,33.23,33.27,33.23,33.23,149400.0,18.9832,19.0061,18.9832,18.9832,149400.0
2014-05-20 13:55:00,33.23,33.25,33.21,33.24,52000.0,18.9832,18.9947,18.9718,18.9889,52000.0
2014-05-20 14:00:00,33.25,33.25,33.24,33.25,24100.0,18.9947,18.9947,18.9889,18.9947,24100.0
2014-05-20 14:05:00,33.24,33.25,33.2,33.23,51800.0,18.9889,18.9947,18.9661,18.9832,51800.0
2014-05-20 14:10:00,33.23,33.23,33.2,33.2,18400.0,18.9832,18.9832,18.9661,18.9661,18400.0
2014-05-20 14:15:00,33.2,33.23,33.2,33.22,25700.0,18.9661,18.9832,18.9661,18.9775,25700.0
2014-05-20 14:20:00,33.22,33.24,33.22,33.23,59000.0,18.9775,18.9889,18.9775,18.9832,59000.0
2014-05-20 14:25:00,33.24,33.24,33.21,33.23,54500.0,18.9889,18.9889,18.9718,18.9832,54500.0
2014-05-20 14:30:00,33.22,33.22,33.2,33.2,28100.0,18.9775,18.9775,18.9661,18.9661,28100.0
2014-05-20 14:35:00,33.2,33.22,33.2,33.21,33800.0,18.9661,18.9775,18.9661,18.9718,33800.0
2014-05-20 14:40:00,33.2,33.21,33.2,33.2,15500.0,18.9661,18.9718,18.9661,18.9661,15500.0
2014-05-20 14:45:00,33.2,33.21,33.2,33.2,24500.0,18.9661,18.9718,18.9661,18.9661,24500.0
2014-05-20 14:50:00,33.2,33.21,33.18,33.21,38200.0,18.9661,18.9718,18.9547,18.9718,38200.0
2014-05-20 14:55:00,33.2,33.22,33.2,33.2,28200.0,18.9661,18.9775,18.9661,18.9661,28200.0
2014-05-20 15:00:00,33.2,33.21,33.2,33.21,17800.0,18.9661,18.9718,18.9661,18.9718,17800.0
2014-05-20 15:05:00,33.2,33.21,33.2,33.21,60500.0,18.9661,18.9718,18.9661,18.9718,60500.0
2014-05-20 15:10:00,33.2,33.23,33.2,33.22,178300.0,18.9661,18.9832,18.9661,18.9775,178300.0
2014-05-20 15:15:00,33.22,33.24,33.21,33.23,86000.0,18.9775,18.9889,18.9718,18.9832,86000.0
2014-05-20 15:20:00,33.23,33.23,33.22,33.22,57700.0,18.9832,18.9832,18.9775,18.9775,57700.0
2014-05-20 15:25:00,33.22,33.25,33.22,33.23,151700.0,18.9775,18.9947,18.9775,18.9832,151700.0
2014-05-20 15:30:00,33.23,33.25,33.23,33.25,61800.0,18.9832,18.9947,18.9832,18.9947,61800.0
2014-05-20 15:35:00,33.25,33.27,33.22,33.23,145000.0,18.9947,19.0061,18.9775,18.9832,145000.0
2014-05-20 15:40:00,33.24,33.25,33.23,33.25,80600.0,18.9889,18.9947,18.9832,18.9947,80600.0
2014-05-20 15:45:00,33.25,33.26,33.23,33.24,267900.0,18.9947,19.0004,18.9832,18.9889,267900.0
2014-05-20 15:50:00,33.24,33.27,33.23,33.27,112100.0,18.9889,19.0061,18.9832,19.0061,112100.0
2014-05-20 15:55:00,33.27,33.27,33.23,33.25,299500.0,19.0061,19.0061,18.9832,18.9947,299500.0
2014-05-21 09:30:00,33.3,33.37,33.23,33.37,111800.0,19.0232,19.0632,18.9832,19.0632,111800.0
2014-05-21 09:35:00,33.37,33.49,33.37,33.41,51200.0,19.0632,19.1318,19.0632,19.0861,51200.0
2014-05-21 09:40:00,33.41,33.42,33.33,33.34,16800.0,19.0861,19.0918,19.0404,19.0461,16800.0
2014-05-21 09:45:00,33.34,33.35,33.29,33.3,40200.0,19.0461,19.0518,19.0175,19.0232,40200.0
2014-05-21 09:50:00,33.3,33.32,33.28,33.31,49700.0,19.0232,19.0346,19.0118,19.0289,49700.0
2014-05-21 09:55:00,33.31,33.34,33.3,33.33,29100.0,19.0289,19.0461,19.0232,19.0404,29100.0
2014-05-21 10:00:00,33.32,33.35,33.31,33.33,54200.0,19.0346,19.0518,19.0289,19.0404,54200.0
2014-05-21 10:05:00,33.33,33.35,33.31,33.32,42200.0,19.0404,19.0518,19.0289,19.0346,42200.0
2014-05-21 10:10:00,33.32,33.34,33.31,33.31,30600.0,19.0346,19.0461,19.0289,19.0289,30600.0
2014-05-21 10:15:00,33.31,33.36,33.29,33.34,65400.0,19.0289,19.0575,19.0175,19.0461,65400.0
2014-05-21 10:20:00,33.34,33.38,33.31,33.38,40500.0,19.0461,19.0689,19.0289,19.0689,40500.0
2014-05-21 10:25:00,33.36,33.37,33.32,33.34,69700.0,19.0575,19.0632,19.0346,19.0461,69700.0
2014-05-21 10:30:00,33.34,33.35,33.31,33.33,65700.0,19.0461,19.0518,19.0289,19.0404,65700.0
2014-05-21 10:35:00,33.33,33.34,33.27,33.28,76400.0,19.0404,19.0461,19.0061,19.0118,76400.0
2014-05-21 10:40:00,33.28,33.29,33.24,33.26,53500.0,19.0118,19.0175,18.9889,19.0004,53500.0
2014-05-21 10:45:00,33.25,33.29,33.24,33.28,57500.0,18.9947,19.0175,18.9889,19.0118,57500.0
2014-05-21 10:50:00,33.28,33.29,33.26,33.28,32000.0,19.0118,19.0175,19.0004,19.0118,32000.0
2014-05-21 10:55:00,33.28,33.3,33.26,33.27,18700.0,19.0118,19.0232,19.0004,19.0061,18700.0
2014-05-21 11:00:00,33.26,33.3,33.25,33.29,34700.0,19.0004,19.0232,18.9947,19.0175,34700.0
2014-05-21 11:05:00,33.3,33.34,33.29,33.33,16100.0,19.0232,19.0461,19.0175,19.0404,16100.0
2014-05-21 11:10:00,33.34,33.34,33.27,33.3,129900.0,19.0461,19.0461,19.0061,19.0232,129900.0
2014-05-21 11:15:00,33.3,33.3,33.28,33.28,129900.0,19.0232,19.0232,19.0118,19.0118,129900.0
2014-05-21 11:20:00,33.28,33.3,33.28,33.28,15800.0,19.0118,19.0232,19.0118,19.0118,15800.0
2014-05-21 11:25:00,33.28,33.29,33.26,33.26,55300.0,19.0118,19.0175,19.0004,19.0004,55300.0
2014-05-21 11:30:00,33.27,33.3,33.26,33.27,35500.0,19.0061,19.0232,19.0004,19.0061,35500.0
2014-05-21 11:35:00,33.27,33.29,33.26,33.28,23600.0,19.0061,19.0175,19.0004,19.0118,23600.0
2014-05-21 11:40:00,33.28,33.28,33.26,33.26,52100.0,19.0118,19.0118,19.0004,19.0004,52100.0
2014-05-21 11:45:00,33.26,33.27,33.25,33.25,28300.0,19.0004,19.0061,18.9947,18.9947,28300.0
2014-05-21 11:50:00,33.26,33.28,33.26,33.28,29600.0,19.0004,19.0118,19.0004,19.0118,29600.0
2014-05-21 11:55:00,33.27,33.31,33.27,33.3,23900.0,19.0061,19.0289,19.0061,19.0232,23900.0
2014-05-21 12:00:00,33.3,33.31,33.29,33.3,34300.0,19.0232,19.0289,19.0175,19.0232,34300.0
2014-05-21 12:05:00,33.31,33.33,33.3,33.32,25900.0,19.0289,19.0404,19.0232,19.0346,25900.0
2014-05-21 12:10:00,33.32,33.33,33.31,33.33,15400.0,19.0346,19.0404,19.0289,19.0404,15400.0
2014-05-21 12:15:00,33.32,33.33,33.31,33.33,23200.0,19.0346,19.0404,19.0289,19.0404,23200.0
2014-05-21 12:20:00,33.33,33.33,33.29,33.32,49000.0,19.0404,19.0404,19.0175,19.0346,49000.0
2014-05-21 12:25:00,33.32,33.33,33.3,33.31,19000.0,19.0346,19.0404,19.0232,19.0289,19000.0
2014-05-21 12:30:00,33.31,33.33,33.3,33.31,15200.0,19.0289,19.0404,19.0232,19.0289,15200.0
2014-05-21 12:35:00,33.3,33.33,33.3,33.32,36000.0,19.0232,19.0404,19.0232,19.0346,36000.0
2014-05-21 12:40:00,33.32,33.36,33.31,33.33,90200.0,19.0346,19.0575,19.0289,19.0404,90200.0
2014-05-21 12:45:00,33.33,33.36,33.33,33.35,29600.0,19.0404,19.0575,19.0404,19.0518,29600.0
2014-05-21 12:50:00,33.34,33.35,33.33,33.34,11200.0,19.0461,19.0518,19.0404,19.0461,11200.0
2014-05-21 12:55:00,33.33,33.35,33.32,33.33,23100.0,19.0404,19.0518,19.0346,19.0404,23100.0
2014-05-21 13:00:00,33.32,33.35,33.32,33.33,13600.0,19.0346,19.0518,19.0346,19.0404,13600.0
2014-05-21 13:05:00,33.33,33.34,33.32,33.33,12500.0,19.0404,19.0461,19.0346,19.0404,12500.0
2014-05-21 13:10:00,33.34,33.35,33.33,33.34,20200.0,19.0461,19.0518,19.0404,19.0461,20200.0
2014-05-21 13:15:00,33.35,33.36,33.35,33.36,30700.0,19.0518,19.0575,19.0518,19.0575,30700.0
2014-05-21 13:20:00,33.36,33.36,33.33,33.35,71800.0,19.0575,19.0575,19.0404,19.0518,71800.0
2014-05-21 13:25:00,33.35,33.36,33.33,33.35,209200.0,19.0518,19.0575,19.0404,19.0518,209200.0
2014-05-21 13:30:00,33.34,33.37,33.34,33.36,24800.0,19.0461,19.0632,19.0461,19.0575,24800.0
2014-05-21 13:35:00,33.36,33.36,33.35,33.36,12600.0,19.0575,19.0575,19.0518,19.0575,12600.0
2014-05-21 13:40:00,33.36,33.4,33.36,33.39,44000.0,19.0575,19.0803,19.0575,19.0746,44000.0
2014-05-21 13:45:00,33.39,33.43,33.39,33.43,36700.0,19.0746,19.0975,19.0746,19.0975,36700.0
2014-05-21 13:50:00,33.43,33.45,33.43,33.43,30900.0,19.0975,19.1089,19.0975,19.0975,30900.0
2014-05-21 13:55:00,33.44,33.44,33.42,33.42,20700.0,19.1032,19.1032,19.0918,19.0918,20700.0
2014-05-21 14:00:00,33.43,33.43,33.39,33.41,43000.0,19.0975,19.0975,19.0746,19.0861,43000.0
2014-05-21 14:05:00,33.41,33.43,33.38,33.39,31300.0,19.0861,19.0975,19.0689,19.0746,31300.0
2014-05-21 14:10:00,33.39,33.39,33.36,33.37,23200.0,19.0746,19.0746,19.0575,19.0632,23200.0
2014-05-21 14:15:00,33.38,33.4,33.36,33.4,23600.0,19.0689,19.0803,19.0575,19.0803,23600.0
2014-05-21 14:20:00,33.4,33.4,33.37,33.39,35100.0,19.0803,19.0803,19.0632,19.0746,35100.0
2014-05-21 14:25:00,33.39,33.4,33.38,33.4,19400.0,19.0746,19.0803,19.0689,19.0803,19400.0
2014-05-21 14:30:00,33.4,33.4,33.37,33.4,58500.0,19.0803,19.0803,19.0632,19.0803,58500.0
2014-05-21 14:35:00,33.4,33.41,33.37,33.39,82600.0,19.0803,19.0861,19.0632,19.0746,82600.0
2014-05-21 14:40:00,33.39,33.39,33.37,33.38,73300.0,19.0746,19.0746,19.0632,19.0689,73300.0
2014-05-21 14:45:00,33.38,33.4,33.38,33.38,38200.0,19.0689,19.0803,19.0689,19.0689,38200.0
2014-05-21 14:50:00,33.38,33.41,33.38,33.4,22900.0,19.0689,19.0861,19.0689,19.0803,22900.0
2014-05-21 14:55:00,33.4,33.41,33.39,33.4,21600.0,19.0803,19.0861,19.0746,19.0803,21600.0
2014-05-21 15:00:00,33.4,33.43,33.4,33.43,36000.0,19.0803,19.0975,19.0803,19.0975,36000.0
2014-05-21 15:05:00,33.43,33.43,33.4,33.43,49000.0,19.0975,19.0975,19.0803,19.0975,49000.0
2014-05-21 15:10:00,33.43,33.45,33.42,33.44,21200.0,19.0975,19.1089,19.0918,19.1032,21200.0
2014-05-21 15:15:00,33.45,33.48,33.44,33.45,91100.0,19.1089,19.126,19.1032,19.1089,91100.0
2014-05-21 15:20:00,33.46,33.46,33.43,33.44,30000.0,19.1146,19.1146,19.0975,19.1032,30000.0
2014-05-21 15:25:00,33.44,33.45,33.42,33.43,24300.0,19.1032,19.1089,19.0918,19.0975,24300.0
2014-05-21 15:30:00,33.43,33.44,33.42,33.43,33500.0,19.0975,19.1032,19.0918,19.0975,33500.0
2014-05-21 15:35:00,33.44,33.44,33.42,33.43,31800.0,19.1032,19.1032,19.0918,19.0975,31800.0
2014-05-21 15:40:00,33.42,33.43,33.42,33.43,24800.0,19.0918,19.0975,19.0918,19.0975,24800.0
2014-05-21 15:45:00,33.43,33.45,33.43,33.45,61700.0,19.0975,19.1089,19.0975,19.1089,61700.0
2014-05-21 15:50:00,33.45,33.45,33.43,33.44,65700.0,19.1089,19.1089,19.0975,19.1032,65700.0
2014-05-21 15:55:00,33.43,33.44,33.42,33.43,135900.0,19.0975,19.1032,19.0918,19.0975,135900.0
2014-05-22 09:30:00,33.48,33.68,33.48,33.58,105500.0,19.126,19.2403,19.126,19.1832,105500.0
2014-05-22 09:35:00,33.59,33.62,33.51,33.6,40500.0,19.1889,19.206,19.1432,19.1946,40500.0
2014-05-22 09:40:00,33.59,33.59,33.53,33.58,38600.0,19.1889,19.1889,19.1546,19.1832,38600.0
2014-05-22 09:45:00,33.57,33.64,33.55,33.6,43700.0,19.1775,19.2174,19.166,19.1946,43700.0
2014-05-22 09:50:00,33.6,33.65,33.6,33.62,28800.0,19.1946,19.2232,19.1946,19.206,28800.0
2014-05-22 09:55:00,33.62,33.65,33.6,33.62,30900.0,19.206,19.2232,19.1946,19.206,30900.0
2014-05-22 10:00:00,33.61,33.68,33.6,33.65,49800.0,19.2003,19.2403,19.1946,19.2232,49800.0
2014-05-22 10:05:00,33.65,33.65,33.6,33.6,43200.0,19.2232,19.2232,19.1946,19.1946,43200.0
2014-05-22 10:10:00,33.59,33.6,33.55,33.55,29400.0,19.1889,19.1946,19.166,19.166,29400.0
2014-05-22 10:15:00,33.56,33.6,33.54,33.59,32100.0,19.1717,19.1946,19.1603,19.1889,32100.0
2014-05-22 10:20:00,33.58,33.62,33.56,33.59,55700.0,19.1832,19.206,19.1717,19.1889,55700.0
2014-05-22 10:25:00,33.59,33.61,33.58,33.59,60300.0,19.1889,19.2003,19.1832,19.1889,60300.0
2014-05-22 10:30:00,33.58,33.61,33.55,33.59,86700.0,19.1832,19.2003,19.166,19.1889,86700.0
2014-05-22 10:35:00,33.58,33.62,33.56,33.62,34400.0,19.1832,19.206,19.1717,19.206,34400.0
2014-05-22 10:40:00,33.62,33.62,33.57,33.57,60800.0,19.206,19.206,19.1775,19.1775,60800.0
2014-05-22 10:45:00,33.58,33.62,33.56,33.59,111500.0,19.1832,19.206,19.1717,19.1889,111500.0
2014-05-22 10:50:00,33.59,33.63,33.59,33.63,95200.0,19.1889,19.2117,19.1889,19.2117,95200.0
2014-05-22 10:55:00,33.62,33.63,33.6,33.61,89100.0,19.206,19.2117,19.1946,19.2003,89100.0
2014-05-22 11:00:00,33.61,33.64,33.6,33.62,29300.0,19.2003,19.2174,19.1946,19.206,29300.0
2014-05-22 11:05:00,33.63,33.64,33.6,33.62,48800.0,19.2117,19.2174,19.1946,19.206,48800.0
2014-05-22 11:10:00,33.62,33.65,33.62,33.64,76200.0,19.206,19.2232,19.206,19.2174,76200.0
2014-05-22 11:15:00,33.64,33.65,33.59,33.59,230500.0,19.2174,19.2232,19.1889,19.1889,230500.0
2014-05-22 11:20:00,33.59,33.62,33.58,33.61,111200.0,19.1889,19.206,19.1832,19.2003,111200.0
2014-05-22 11:25:00,33.62,33.63,33.59,33.61,78400.0,19.206,19.2117,19.1889,19.2003,78400.0
2014-05-22 11:30:00,33.62,33.65,33.61,33.62,84500.0,19.206,19.2232,19.2003,19.206,84500.0
2014-05-22 11:35:00,33.62,33.63,33.58,33.59,60300.0,19.206,19.2117,19.1832,19.1889,60300.0
2014-05-22 11:40:00,33.59,33.62,33.57,33.6,50000.0,19.1889,19.206,19.1775,19.1946,50000.0
2014-05-22 11:45:00,33.6,33.61,33.58,33.6,33000.0,19.1946,19.2003,19.1832,19.1946,33000.0
2014-05-22 11:50:00,33.6,33.61,33.55,33.56,66900.0,19.1946,19.2003,19.166,19.1717,66900.0
2014-05-22 11:55:00,33.56,33.56,33.53,33.55,36500.0,19.1717,19.1717,19.1546,19.166,36500.0
2014-05-22 12:00:00,33.55,33.59,33.54,33.59,25600.0,19.166,19.1889,19.1603,19.1889,25600.0
2014-05-22 12:05:00,33.59,33.61,33.59,33.59,9500.0,19.1889,19.2003,19.1889,19.1889,9500.0
2014-05-22 12:10:00,33.59,33.6,33.58,33.6,17100.0,19.1889,19.1946,19.1832,19.1946,17100.0
2014-05-22 12:15:00,33.6,33.63,33.59,33.62,33400.0,19.1946,19.2117,19.1889,19.206,33400.0
2014-05-22 12:20:00,33.62,33.63,33.6,33.63,32500.0,19.206,19.2117,19.1946,19.2117,32500.0
2014-05-22 12:25:00,33.63,33.7,33.62,33.69,30300.0,19.2117,19.2517,19.206,19.246,30300.0
2014-05-22 12:30:00,33.7,33.71,33.68,33.7,49400.0,19.2517,19.2574,19.2403,19.2517,49400.0
2014-05-22 12:35:00,33.71,33.71,33.67,33.68,39400.0,19.2574,19.2574,19.2346,19.2403,39400.0
2014-05-22 12:40:00,33.68,33.71,33.68,33.7,28300.0,19.2403,19.2574,19.2403,19.2517,28300.0
2014-05-22 12:45:00,33.7,33.71,33.68,33.69,87300.0,19.2517,19.2574,19.2403,19.246,87300.0
2014-05-22 12:50:00,33.69,33.7,33.67,33.68,36600.0,19.246,19.2517,19.2346,19.2403,36600.0
2014-05-22 12:55:00,33.68,33.68,33.67,33.68,14400.0,19.2403,19.2403,19.2346,19.2403,14400.0
2014-05-22 13:00:00,33.68,33.7,33.68,33.7,26500.0,19.2403,19.2517,19.2403,19.2517,26500.0
2014-05-22 13:05:00,33.7,33.7,33.68,33.69,41400.0,19.2517,19.2517,19.2403,19.246,41400.0
2014-05-22 13:10:00,33.69,33.7,33.67,33.67,28700.0,19.246,19.2517,19.2346,19.2346,28700.0
2014-05-22 13:15:00,33.68,33.7,33.67,33.69,28500.0,19.2403,19.2517,19.2346,19.246,28500.0
2014-05-22 13:20:00,33.7,33.75,33.7,33.75,32800.0,19.2517,19.2803,19.2517,19.2803,32800.0
2014-05-22 13:25:00,33.75,33.85,33.75,33.82,101100.0,19.2803,19.3374,19.2803,19.3203,101100.0
2014-05-22 13:30:00,33.81,33.81,33.74,33.74,33200.0,19.3146,19.3146,19.2746,19.2746,33200.0
2014-05-22 13:35:00,33.74,33.75,33.74,33.75,14900.0,19.2746,19.2803,19.2746,19.2803,14900.0
2014-05-22 13:40:00,33.75,33.77,33.74,33.77,44400.0,19.2803,19.2917,19.2746,19.2917,44400.0
2014-05-22 13:45:00,33.77,33.77,33.75,33.76,21300.0,19.2917,19.2917,19.2803,19.286,21300.0
2014-05-22 13:50:00,33.75,33.75,33.73,33.75,22400.0,19.2803,19.2803,19.2689,19.2803,22400.0
2014-05-22 13:55:00,33.75,33.76,33.74,33.76,28000.0,19.2803,19.286,19.2746,19.286,28000.0
2014-05-22 14:00:00,33.76,33.78,33.75,33.78,44600.0,19.286,19.2974,19.2803,19.2974,44600.0
2014-05-22 14:05:00,33.77,33.78,33.74,33.76,66000.0,19.2917,19.2974,19.2746,19.286,66000.0
2014-05-22 14:10:00,33.77,33.77,33.76,33.77,13500.0,19.2917,19.2917,19.286,19.2917,13500.0
2014-05-22 14:15:00,33.77,33.77,33.75,33.77,41600.0,19.2917,19.2917,19.2803,19.2917,41600.0
2014-05-22 14:20:00,33.78,33.83,33.76,33.79,102700.0,19.2974,19.326,19.286,19.3031,102700.0
2014-05-22 14:25:00,33.79,33.83,33.77,33.83,105200.0,19.3031,19.326,19.2917,19.326,105200.0
2014-05-22 14:30:00,33.83,33.84,33.82,33.83,40700.0,19.326,19.3317,19.3203,19.326,40700.0
2014-05-22 14:35:00,33.84,33.86,33.83,33.86,81400.0,19.3317,19.3431,19.326,19.3431,81400.0
2014-05-22 14:40:00,33.86,33.89,33.85,33.88,140000.0,19.3431,19.3603,19.3374,19.3546,140000.0
2014-05-22 14:45:00,33.87,33.89,33.86,33.88,63700.0,19.3488,19.3603,19.3431,19.3546,63700.0
2014-05-22 14:50:00,33.89,33.95,33.88,33.9,182300.0,19.3603,19.3945,19.3546,19.366,182300.0
2014-05-22 14:55:00,33.9,33.95,33.9,33.92,83600.0,19.366,19.3945,19.366,19.3774,83600.0
2014-05-22 15:00:00,33.92,33.92,33.9,33.91,32500.0,19.3774,19.3774,19.366,19.3717,32500.0
2014-05-22 15:05:00,33.9,33.91,33.84,33.84,44200.0,19.366,19.3717,19.3317,19.3317,44200.0
2014-05-22 15:10:00,33.84,33.84,33.82,33.82,81900.0,19.3317,19.3317,19.3203,19.3203,81900.0
2014-05-22 15:15:00,33.82,33.82,33.81,33.81,24600.0,19.3203,19.3203,19.3146,19.3146,24600.0
2014-05-22 15:20:00,33.81,33.82,33.79,33.79,24600.0,19.3146,19.3203,19.3031,19.3031,24600.0
2014-05-22 15:25:00,33.79,33.8,33.78,33.78,36500.0,19.3031,19.3089,19.2974,19.2974,36500.0
2014-05-22 15:30:00,33.79,33.82,33.79,33.79,65100.0,19.3031,19.3203,19.3031,19.3031,65100.0
2014-05-22 15:35:00,33.79,33.82,33.78,33.79,63400.0,19.3031,19.3203,19.2974,19.3031,63400.0
2014-05-22 15:40:00,33.8,33.8,33.77,33.78,63300.0,19.3089,19.3089,19.2917,19.2974,63300.0
2014-05-22 15:45:00,33.78,33.78,33.76,33.76,73100.0,19.2974,19.2974,19.286,19.286,73100.0
2014-05-22 15:50:00,33.76,33.77,33.74,33.75,78300.0,19.286,19.2917,19.2746,19.2803,78300.0
2014-05-22 15:55:00,33.74,33.78,33.74,33.77,124200.0,19.2746,19.2974,19.2746,19.2917,124200.0
2014-05-23 09:30:00,33.98,33.98,33.86,33.96,115100.0,19.4117,19.4117,19.3431,19.4003,115100.0
2014-05-23 09:35:00,33.95,33.96,33.82,33.84,78700.0,19.3945,19.4003,19.3203,19.3317,78700.0
2014-05-23 09:40:00,33.83,33.87,33.81,33.82,27400.0,19.326,19.3488,19.3146,19.3203,27400.0
2014-05-23 09:45:00,33.81,33.83,33.74,33.74,55500.0,19.3146,19.326,19.2746,19.2746,55500.0
2014-05-23 09:50:00,33.75,33.77,33.71,33.71,33400.0,19.2803,19.2917,19.2574,19.2574,33400.0
2014-05-23 09:55:00,33.72,33.72,33.65,33.65,124300.0,19.2631,19.2631,19.2232,19.2232,124300.0
2014-05-23 10:00:00,33.65,33.73,33.61,33.71,99500.0,19.2232,19.2689,19.2003,19.2574,99500.0
2014-05-23 10:05:00,33.72,33.73,33.66,33.66,31200.0,19.2631,19.2689,19.2289,19.2289,31200.0
2014-05-23 10:10:00,33.65,33.66,33.53,33.63,115700.0,19.2232,19.2289,19.1546,19.2117,115700.0
2014-05-23 10:15:00,33.63,33.63,33.53,33.57,120300.0,19.2117,19.2117,19.1546,19.1775,120300.0
2014-05-23 10:20:00,33.58,33.59,33.5,33.55,73200.0,19.1832,19.1889,19.1375,19.166,73200.0
2014-05-23 10:25:00,33.56,33.58,33.52,33.53,26000.0,19.1717,19.1832,19.1489,19.1546,26000.0
2014-05-23 10:30:00,33.53,33.54,33.52,33.52,13200.0,19.1546,19.1603,19.1489,19.1489,13200.0
2014-05-23 10:35:00,33.51,33.52,33.49,33.52,29000.0,19.1432,19.1489,19.1318,19.1489,29000.0
2014-05-23 10:40:00,33.52,33.58,33.52,33.57,55700.0,19.1489,19.1832,19.1489,19.1775,55700.0
2014-05-23 10:45:00,33.57,33.6,33.55,33.56,100000.0,19.1775,19.1946,19.166,19.1717,100000.0
2014-05-23 10:50:00,33.56,33.59,33.55,33.57,36900.0,19.1717,19.1889,19.166,19.1775,36900.0
2014-05-23 10:55:00,33.57,33.6,33.56,33.6,43800.0,19.1775,19.1946,19.1717,19.1946,43800.0
2014-05-23 11:00:00,33.59,33.61,33.55,33.58,34900.0,19.1889,19.2003,19.166,19.1832,34900.0
2014-05-23 11:05:00,33.58,33.63,33.58,33.63,19000.0,19.1832,19.2117,19.1832,19.2117,19000.0
2014-05-23 11:10:00,33.63,33.64,33.62,33.63,29100.0,19.2117,19.2174,19.206,19.2117,29100.0
2014-05-23 11:15:00,33.64,33.65,33.6,33.61,20400.0,19.2174,19.2232,19.1946,19.2003,20400.0
2014-05-23 11:20:00,33.6,33.65,33.59,33.64,47600.0,19.1946,19.2232,19.1889,19.2174,47600.0
2014-05-23 11:25:00,33.64,33.65,33.58,33.59,23600.0,19.2174,19.2232,19.1832,19.1889,23600.0
2014-05-23 11:30:00,33.58,33.63,33.56,33.6,41400.0,19.1832,19.2117,19.1717,19.1946,41400.0
2014-05-23 11:35:00,33.61,33.63,33.6,33.62,35300.0,19.2003,19.2117,19.1946,19.206,35300.0
2014-05-23 11:40:00,33.63,33.65,33.62,33.64,35700.0,19.2117,19.2232,19.206,19.2174,35700.0
2014-05-23 11:45:00,33.63,33.64,33.61,33.62,54000.0,19.2117,19.2174,19.2003,19.206,54000.0
2014-05-23 11:50:00,33.62,33.62,33.59,33.62,94600.0,19.206,19.206,19.1889,19.206,94600.0
2014-05-23 11:55:00,33.62,33.64,33.62,33.64,24200.0,19.206,19.2174,19.206,19.2174,24200.0
2014-05-23 12:00:00,33.64,33.69,33.64,33.68,48600.0,19.2174,19.246,19.2174,19.2403,48600.0
2014-05-23 12:05:00,33.68,33.68,33.66,33.68,23800.0,19.2403,19.2403,19.2289,19.2403,23800.0
2014-05-23 12:10:00,33.68,33.71,33.67,33.7,31900.0,19.2403,19.2574,19.2346,19.2517,31900.0
2014-05-23 12:15:00,33.7,33.71,33.67,33.7,44200.0,19.2517,19.2574,19.2346,19.2517,44200.0
2014-05-23 12:20:00,33.7,33.8,33.7,33.8,59100.0,19.2517,19.3089,19.2517,19.3089,59100.0
2014-05-23 12:25:00,33.79,33.81,33.75,33.75,27400.0,19.3031,19.3146,19.2803,19.2803,27400.0
2014-05-23 12:30:00,33.75,33.75,33.73,33.74,12800.0,19.2803,19.2803,19.2689,19.2746,12800.0
2014-05-23 12:35:00,33.73,33.74,33.72,33.73,21300.0,19.2689,19.2746,19.2631,19.2689,21300.0
2014-05-23 12:40:00,33.72,33.74,33.72,33.73,24000.0,19.2631,19.2746,19.2631,19.2689,24000.0
2014-05-23 12:45:00,33.73,33.73,33.72,33.72,26300.0,19.2689,19.2689,19.2631,19.2631,26300.0
2014-05-23 12:50:00,33.73,33.77,33.72,33.77,16800.0,19.2689,19.2917,19.2631,19.2917,16800.0
2014-05-23 12:55:00,33.78,33.78,33.75,33.77,55600.0,19.2974,19.2974,19.2803,19.2917,55600.0
2014-05-23 13:00:00,33.76,33.77,33.72,33.73,64700.0,19.286,19.2917,19.2631,19.2689,64700.0
2014-05-23 13:05:00,33.72,33.75,33.72,33.74,42200.0,19.2631,19.2803,19.2631,19.2746,42200.0
2014-05-23 13:10:00,33.75,33.76,33.73,33.76,53000.0,19.2803,19.286,19.2689,19.286,53000.0
2014-05-23 13:15:00,33.76,33.79,33.75,33.77,47000.0,19.286,19.3031,19.2803,19.2917,47000.0
2014-05-23 13:20:00,33.77,33.79,33.75,33.77,47200.0,19.2917,19.3031,19.2803,19.2917,47200.0
2014-05-23 13:25:00,33.77,33.78,33.75,33.76,25100.0,19.2917,19.2974,19.2803,19.286,25100.0
2014-05-23 13:30:00,33.76,33.8,33.75,33.8,22200.0,19.286,19.3089,19.2803,19.3089,22200.0
2014-05-23 13:35:00,33.8,33.81,33.76,33.77,26000.0,19.3089,19.3146,19.286,19.2917,26000.0
2014-05-23 13:40:00,33.77,33.78,33.75,33.75,36200.0,19.2917,19.2974,19.2803,19.2803,36200.0
2014-05-23 13:45:00,33.75,33.75,33.73,33.74,36400.0,19.2803,19.2803,19.2689,19.2746,36400.0
2014-05-23 13:50:00,33.73,33.73,33.71,33.71,33800.0,19.2689,19.2689,19.2574,19.2574,33800.0
2014-05-23 13:55:00,33.72,33.72,33.7,33.7,21800.0,19.2631,19.2631,19.2517,19.2517,21800.0
2014-05-23 14:00:00,33.7,33.72,33.7,33.72,17500.0,19.2517,19.2631,19.2517,19.2631,17500.0
2014-05-23 14:05:00,33.72,33.72,33.7,33.7,14100.0,19.2631,19.2631,19.2517,19.2517,14100.0
2014-05-23 14:10:00,33.71,33.72,33.69,33.7,22100.0,19.2574,19.2631,19.246,19.2517,22100.0
2014-05-23 14:15:00,33.7,33.7,33.67,33.67,47900.0,19.2517,19.2517,19.2346,19.2346,47900.0
2014-05-23 14:20:00,33.67,33.68,33.65,33.67,9800.0,19.2346,19.2403,19.2232,19.2346,9800.0
2014-05-23 14:25:00,33.67,33.69,33.66,33.66,10300.0,19.2346,19.246,19.2289,19.2289,10300.0
2014-05-23 14:30:00,33.66,33.68,33.65,33.67,52300.0,19.2289,19.2403,19.2232,19.2346,52300.0
2014-05-23 14:35:00,33.67,33.67,33.65,33.67,12200.0,19.2346,19.2346,19.2232,19.2346,12200.0
2014-05-23 14:40:00,33.66,33.67,33.64,33.66,25600.0,19.2289,19.2346,19.2174,19.2289,25600.0
2014-05-23 14:45:00,33.65,33.67,33.62,33.64,27900.0,19.2232,19.2346,19.206,19.2174,27900.0
2014-05-23 14:50:00,33.64,33.65,33.62,33.62,23400.0,19.2174,19.2232,19.206,19.206,23400.0
2014-05-23 14:55:00,33.63,33.63,33.62,33.62,7000.0,19.2117,19.2117,19.206,19.206,7000.0
2014-05-23 15:00:00,33.62,33.64,33.62,33.64,12400.0,19.206,19.2174,19.206,19.2174,12400.0
2014-05-23 15:05:00,33.63,33.64,33.62,33.64,24400.0,19.2117,19.2174,19.206,19.2174,24400.0
2014-05-23 15:10:00,33.64,33.64,33.62,33.63,21900.0,19.2174,19.2174,19.206,19.2117,21900.0
2014-05-23 15:15:00,33.63,33.64,33.62,33.63,37900.0,19.2117,19.2174,19.206,19.2117,37900.0
2014-05-23 15:20:00,33.64,33.65,33.63,33.64,17700.0,19.2174,19.2232,19.2117,19.2174,17700.0
2014-05-23 15:25:00,33.65,33.65,33.61,33.63,41800.0,19.2232,19.2232,19.2003,19.2117,41800.0
2014-05-23 15:30:00,33.63,33.66,33.62,33.65,45400.0,19.2117,19.2289,19.206,19.2232,45400.0
2014-05-23 15:35:00,33.66,33.68,33.66,33.67,49300.0,19.2289,19.2403,19.2289,19.2346,49300.0
2014-05-23 15:40:00,33.67,33.67,33.63,33.65,51700.0,19.2346,19.2346,19.2117,19.2232,51700.0
2014-05-23 15:45:00,33.65,33.67,33.65,33.67,37000.0,19.2232,19.2346,19.2232,19.2346,37000.0
2014-05-23 15:50:00,33.67,33.7,33.67,33.7,116900.0,19.2346,19.2517,19.2346,19.2517,116900.0
2014-05-23 15:55:00,33.7,33.7,33.67,33.67,201600.0,19.2517,19.2517,19.2346,19.2346,201600.0
2014-05-27 09:30:00,33.75,33.81,33.71,33.76,129200.0,19.2803,19.3146,19.2574,19.286,129200.0
2014-05-27 09:35:00,33.75,33.75,33.58,33.59,60700.0,19.2803,19.2803,19.1832,19.1889,60700.0
2014-05-27 09:40:00,33.59,33.63,33.58,33.62,38400.0,19.1889,19.2117,19.1832,19.206,38400.0
2014-05-27 09:45:00,33.62,33.65,33.6,33.61,69300.0,19.206,19.2232,19.1946,19.2003,69300.0
2014-05-27 09:50:00,33.61,33.62,33.58,33.58,40700.0,19.2003,19.206,19.1832,19.1832,40700.0
2014-05-27 09:55:00,33.58,33.6,33.51,33.6,73200.0,19.1832,19.1946,19.1432,19.1946,73200.0
2014-05-27 10:00:00,33.6,33.64,33.59,33.64,55500.0,19.1946,19.2174,19.1889,19.2174,55500.0
2014-05-27 10:05:00,33.64,33.64,33.6,33.62,27200.0,19.2174,19.2174,19.1946,19.206,27200.0
2014-05-27 10:10:00,33.61,33.62,33.58,33.62,37700.0,19.2003,19.206,19.1832,19.206,37700.0
2014-05-27 10:15:00,33.62,33.67,33.61,33.67,22800.0,19.206,19.2346,19.2003,19.2346,22800.0
2014-05-27 10:20:00,33.67,33.67,33.6,33.61,23100.0,19.2346,19.2346,19.1946,19.2003,23100.0
2014-05-27 10:25:00,33.61,33.61,33.58,33.61,58000.0,19.2003,19.2003,19.1832,19.2003,58000.0
2014-05-27 10:30:00,33.6,33.62,33.58,33.59,28400.0,19.1946,19.206,19.1832,19.1889,28400.0
2014-05-27 10:35:00,33.59,33.6,33.58,33.59,36400.0,19.1889,19.1946,19.1832,19.1889,36400.0
2014-05-27 10:40:00,33.58,33.59,33.56,33.58,58600.0,19.1832,19.1889,19.1717,19.1832,58600.0
2014-05-27 10:45:00,33.58,33.58,33.54,33.55,21300.0,19.1832,19.1832,19.1603,19.166,21300.0
2014-05-27 10:50:00,33.55,33.56,33.51,33.51,26300.0,19.166,19.1717,19.1432,19.1432,26300.0
2014-05-27 10:55:00,33.51,33.54,33.51,33.53,31000.0,19.1432,19.1603,19.1432,19.1546,31000.0
2014-05-27 11:00:00,33.53,33.56,33.52,33.54,40800.0,19.1546,19.1717,19.1489,19.1603,40800.0
2014-05-27 11:05:00,33.53,33.56,33.53,33.56,59300.0,19.1546,19.1717,19.1546,19.1717,59300.0
2014-05-27 11:10:00,33.55,33.59,33.55,33.59,24900.0,19.166,19.1889,19.166,19.1889,24900.0
2014-05-27 11:15:00,33.59,33.62,33.58,33.61,28000.0,19.1889,19.206,19.1832,19.2003,28000.0
2014-05-27 11:20:00,33.61,33.63,33.59,33.63,54900.0,19.2003,19.2117,19.1889,19.2117,54900.0
2014-05-27 11:25:00,33.63,33.66,33.61,33.65,31400.0,19.2117,19.2289,19.2003,19.2232,31400.0
2014-05-27 11:30:00,33.65,33.65,33.62,33.64,22900.0,19.2232,19.2232,19.206,19.2174,22900.0
2014-05-27 11:35:00,33.64,33.69,33.64,33.69,28700.0,19.2174,19.246,19.2174,19.246,28700.0
2014-05-27 11:40:00,33.69,33.7,33.68,33.69,61300.0,19.246,19.2517,19.2403,19.246,61300.0
2014-05-27 11:45:00,33.69,33.7,33.67,33.7,24200.0,19.246,19.2517,19.2346,19.2517,24200.0
2014-05-27 11:50:00,33.7,33.7,33.69,33.7,20000.0,19.2517,19.2517,19.246,19.2517,20000.0
2014-05-27 11:55:00,33.7,33.72,33.7,33.71,13800.0,19.2517,19.2631,19.2517,19.2574,13800.0
2014-05-27 12:00:00,33.71,33.72,33.7,33.71,35400.0,19.2574,19.2631,19.2517,19.2574,35400.0
2014-05-27 12:05:00,33.71,33.71,33.7,33.71,9000.0,19.2574,19.2574,19.2517,19.2574,9000.0
2014-05-27 12:10:00,33.7,33.71,33.69,33.69,36300.0,19.2517,19.2574,19.246,19.246,36300.0
2014-05-27 12:15:00,33.69,33.7,33.66,33.67,18100.0,19.246,19.2517,19.2289,19.2346,18100.0
2014-05-27 12:20:00,33.67,33.67,33.63,33.63,18400.0,19.2346,19.2346,19.2117,19.2117,18400.0
2014-05-27 12:25:00,33.63,33.65,33.62,33.65,27900.0,19.2117,19.2232,19.206,19.2232,27900.0
2014-05-27 12:30:00,33.65,33.67,33.63,33.64,48200.0,19.2232,19.2346,19.2117,19.2174,48200.0
2014-05-27 12:35:00,33.63,33.67,33.63,33.65,44100.0,19.2117,19.2346,19.2117,19.2232,44100.0
2014-05-27 12:40:00,33.66,33.66,33.65,33.66,10300.0,19.2289,19.2289,19.2232,19.2289,10300.0
2014-05-27 12:45:00,33.66,33.66,33.65,33.66,15100.0,19.2289,19.2289,19.2232,19.2289,15100.0
2014-05-27 12:50:00,33.66,33.71,33.65,33.71,42000.0,19.2289,19.2574,19.2232,19.2574,42000.0
2014-05-27 12:55:00,33.7,33.72,33.69,33.72,24000.0,19.2517,19.2631,19.246,19.2631,24000.0
2014-05-27 13:00:00,33.72,33.72,33.7,33.72,29900.0,19.2631,19.2631,19.2517,19.2631,29900.0
2014-05-27 13:05:00,33.72,33.72,33.69,33.71,27500.0,19.2631,19.2631,19.246,19.2574,27500.0
2014-05-27 13:10:00,33.7,33.71,33.68,33.69,73700.0,19.2517,19.2574,19.2403,19.246,73700.0
2014-05-27 13:15:00,33.68,33.69,33.64,33.65,52700.0,19.2403,19.246,19.2174,19.2232,52700.0
2014-05-27 13:20:00,33.65,33.66,33.63,33.66,92600.0,19.2232,19.2289,19.2117,19.2289,92600.0
2014-05-27 13:25:00,33.65,33.65,33.64,33.65,18600.0,19.2232,19.2232,19.2174,19.2232,18600.0
2014-05-27 13:30:00,33.65,33.69,33.65,33.68,32400.0,19.2232,19.246,19.2232,19.2403,32400.0
2014-05-27 13:35:00,33.67,33.71,33.67,33.67,66700.0,19.2346,19.2574,19.2346,19.2346,66700.0
2014-05-27 13:40:00,33.67,33.69,33.66,33.66,26800.0,19.2346,19.246,19.2289,19.2289,26800.0
2014-05-27 13:45:00,33.67,33.67,33.62,33.62,42000.0,19.2346,19.2346,19.206,19.206,42000.0
2014-05-27 13:50:00,33.62,33.63,33.6,33.6,46100.0,19.206,19.2117,19.1946,19.1946,46100.0
2014-05-27 13:55:00,33.6,33.61,33.6,33.6,12500.0,19.1946,19.2003,19.1946,19.1946,12500.0
2014-05-27 14:00:00,33.61,33.61,33.59,33.6,33600.0,19.2003,19.2003,19.1889,19.1946,33600.0
2014-05-27 14:05:00,33.6,33.61,33.59,33.6,40600.0,19.1946,19.2003,19.1889,19.1946,40600.0
2014-05-27 14:10:00,33.61,33.61,33.6,33.61,28500.0,19.2003,19.2003,19.1946,19.2003,28500.0
2014-05-27 14:15:00,33.61,33.62,33.59,33.6,36500.0,19.2003,19.206,19.1889,19.1946,36500.0
2014-05-27 14:20:00,33.61,33.62,33.6,33.61,32800.0,19.2003,19.206,19.1946,19.2003,32800.0
2014-05-27 14:25:00,33.6,33.61,33.6,33.6,30400.0,19.1946,19.2003,19.1946,19.1946,30400.0
2014-05-27 14:30:00,33.61,33.61,33.6,33.61,33100.0,19.2003,19.2003,19.1946,19.2003,33100.0
2014-05-27 14:35:00,33.6,33.61,33.58,33.59,27700.0,19.1946,19.2003,19.1832,19.1889,27700.0
2014-05-27 14:40:00,33.59,33.59,33.58,33.59,30100.0,19.1889,19.1889,19.1832,19.1889,30100.0
2014-05-27 14:45:00,33.59,33.6,33.59,33.59,26300.0,19.1889,19.1946,19.1889,19.1889,26300.0
2014-05-27 14:50:00,33.6,33.6,33.58,33.59,47300.0,19.1946,19.1946,19.1832,19.1889,47300.0
2014-05-27 14:55:00,33.6,33.61,33.58,33.59,25700.0,19.1946,19.2003,19.1832,19.1889,25700.0
2014-05-27 15:00:00,33.59,33.6,33.58,33.6,44400.0,19.1889,19.1946,19.1832,19.1946,44400.0
2014-05-27 15:05:00,33.6,33.6,33.58,33.6,46900.0,19.1946,19.1946,19.1832,19.1946,46900.0
2014-05-27 15:10:00,33.59,33.6,33.58,33.6,33700.0,19.1889,19.1946,19.1832,19.1946,33700.0
2014-05-27 15:15:00,33.6,33.61,33.59,33.59,44500.0,19.1946,19.2003,19.1889,19.1889,44500.0
2014-05-27 15:20:00,33.6,33.6,33.57,33.58,75200.0,19.1946,19.1946,19.1775,19.1832,75200.0
2014-05-27 15:25:00,33.59,33.6,33.58,33.6,29700.0,19.1889,19.1946,19.1832,19.1946,29700.0
2014-05-27 15:30:00,33.59,33.61,33.58,33.61,78900.0,19.1889,19.2003,19.1832,19.2003,78900.0
2014-05-27 15:35:00,33.61,33.61,33.59,33.6,38500.0,19.2003,19.2003,19.1889,19.1946,38500.0
2014-05-27 15:40:00,33.6,33.63,33.6,33.63,117000.0,19.1946,19.2117,19.1946,19.2117,117000.0
2014-05-27 15:45:00,33.63,33.63,33.59,33.6,195100.0,19.2117,19.2117,19.1889,19.1946,195100.0
2014-05-27 15:50:00,33.6,33.6,33.59,33.59,40400.0,19.1946,19.1946,19.1889,19.1889,40400.0
2014-05-27 15:55:00,33.59,33.61,33.59,33.6,130800.0,19.1889,19.2003,19.1889,19.1946,130800.0
2014-05-28 09:30:00,33.72,33.77,33.58,33.68,149300.0,19.2631,19.2917,19.1832,19.2403,149300.0
2014-05-28 09:35:00,33.66,33.66,33.46,33.46,120400.0,19.2289,19.2289,19.1146,19.1146,120400.0
2014-05-28 09:40:00,33.45,33.48,33.42,33.42,47400.0,19.1089,19.126,19.0918,19.0918,47400.0
2014-05-28 09:45:00,33.43,33.46,33.41,33.42,27300.0,19.0975,19.1146,19.0861,19.0918,27300.0
2014-05-28 09:50:00,33.41,33.41,33.33,33.33,50700.0,19.0861,19.0861,19.0404,19.0404,50700.0
2014-05-28 09:55:00,33.34,33.35,33.3,33.31,34600.0,19.0461,19.0518,19.0232,19.0289,34600.0
2014-05-28 10:00:00,33.3,33.34,33.29,33.3,56300.0,19.0232,19.0461,19.0175,19.0232,56300.0
2014-05-28 10:05:00,33.3,33.35,33.29,33.3,66700.0,19.0232,19.0518,19.0175,19.0232,66700.0
2014-05-28 10:10:00,33.3,33.36,33.3,33.36,42500.0,19.0232,19.0575,19.0232,19.0575,42500.0
2014-05-28 10:15:00,33.36,33.37,33.3,33.31,23900.0,19.0575,19.0632,19.0232,19.0289,23900.0
2014-05-28 10:20:00,33.31,33.35,33.29,33.33,77200.0,19.0289,19.0518,19.0175,19.0404,77200.0
2014-05-28 10:25:00,33.33,33.35,33.31,33.32,37600.0,19.0404,19.0518,19.0289,19.0346,37600.0
2014-05-28 10:30:00,33.32,33.33,33.3,33.31,75400.0,19.0346,19.0404,19.0232,19.0289,75400.0
2014-05-28 10:35:00,33.3,33.35,33.29,33.35,56900.0,19.0232,19.0518,19.0175,19.0518,56900.0
2014-05-28 10:40:00,33.35,33.36,33.3,33.31,35200.0,19.0518,19.0575,19.0232,19.0289,35200.0
2014-05-28 10:45:00,33.31,33.34,33.3,33.34,20500.0,19.0289,19.0461,19.0232,19.0461,20500.0
2014-05-28 10:50:00,33.34,33.38,33.32,33.38,35600.0,19.0461,19.0689,19.0346,19.0689,35600.0
2014-05-28 10:55:00,33.38,33.43,33.38,33.42,33400.0,19.0689,19.0975,19.0689,19.0918,33400.0
2014-05-28 11:00:00,33.43,33.48,33.43,33.48,22200.0,19.0975,19.126,19.0975,19.126,22200.0
2014-05-28 11:05:00,33.48,33.51,33.47,33.51,39100.0,19.126,19.1432,19.1203,19.1432,39100.0
2014-05-28 11:10:00,33.5,33.51,33.47,33.49,52700.0,19.1375,19.1432,19.1203,19.1318,52700.0
2014-05-28 11:15:00,33.49,33.49,33.47,33.48,28500.0,19.1318,19.1318,19.1203,19.126,28500.0
2014-05-28 11:20:00,33.47,33.51,33.47,33.5,19600.0,19.1203,19.1432,19.1203,19.1375,19600.0
2014-05-28 11:25:00,33.51,33.51,33.47,33.5,59400.0,19.1432,19.1432,19.1203,19.1375,59400.0
2014-05-28 11:30:00,33.49,33.5,33.47,33.47,18800.0,19.1318,19.1375,19.1203,19.1203,18800.0
2014-05-28 11:35:00,33.48,33.52,33.47,33.52,14700.0,19.126,19.1489,19.1203,19.1489,14700.0
2014-05-28 11:40:00,33.52,33.52,33.51,33.52,21800.0,19.1489,19.1489,19.1432,19.1489,21800.0
2014-05-28 11:45:00,33.52,33.62,33.52,33.59,71700.0,19.1489,19.206,19.1489,19.1889,71700.0
2014-05-28 11:50:00,33.59,33.61,33.59,33.61,19600.0,19.1889,19.2003,19.1889,19.2003,19600.0
2014-05-28 11:55:00,33.6,33.61,33.6,33.61,22400.0,19.1946,19.2003,19.1946,19.2003,22400.0
2014-05-28 12:00:00,33.61,33.61,33.58,33.58,40500.0,19.2003,19.2003,19.1832,19.1832,40500.0
2014-05-28 12:05:00,33.59,33.59,33.57,33.57,36400.0,19.1889,19.1889,19.1775,19.1775,36400.0
2014-05-28 12:10:00,33.58,33.58,33.51,33.53,36100.0,19.1832,19.1832,19.1432,19.1546,36100.0
2014-05-28 12:15:00,33.52,33.57,33.52,33.57,30000.0,19.1489,19.1775,19.1489,19.1775,30000.0
2014-05-28 12:20:00,33.57,33.58,33.56,33.58,24700.0,19.1775,19.1832,19.1717,19.1832,24700.0
2014-05-28 12:25:00,33.57,33.58,33.57,33.58,48600.0,19.1775,19.1832,19.1775,19.1832,48600.0
2014-05-28 12:30:00,33.58,33.58,33.55,33.55,32000.0,19.1832,19.1832,19.166,19.166,32000.0
2014-05-28 12:35:00,33.55,33.56,33.55,33.56,13300.0,19.166,19.1717,19.166,19.1717,13300.0
2014-05-28 12:40:00,33.55,33.57,33.55,33.56,32600.0,19.166,19.1775,19.166,19.1717,32600.0
2014-05-28 12:45:00,33.56,33.57,33.56,33.57,20000.0,19.1717,19.1775,19.1717,19.1775,20000.0
2014-05-28 12:50:00,33.57,33.57,33.57,33.57,5400.0,19.1775,19.1775,19.1775,19.1775,5400.0
2014-05-28 12:55:00,33.57,33.61,33.56,33.59,39400.0,19.1775,19.2003,19.1717,19.1889,39400.0
2014-05-28 13:00:00,33.59,33.61,33.58,33.61,39400.0,19.1889,19.2003,19.1832,19.2003,39400.0
2014-05-28 13:05:00,33.6,33.64,33.6,33.64,34000.0,19.1946,19.2174,19.1946,19.2174,34000.0
2014-05-28 13:10:00,33.64,33.65,33.63,33.63,85700.0,19.2174,19.2232,19.2117,19.2117,85700.0
2014-05-28 13:15:00,33.62,33.62,33.59,33.59,21400.0,19.206,19.206,19.1889,19.1889,21400.0
2014-05-28 13:20:00,33.59,33.61,33.58,33.59,45800.0,19.1889,19.2003,19.1832,19.1889,45800.0
2014-05-28 13:25:00,33.59,33.61,33.59,33.59,14700.0,19.1889,19.2003,19.1889,19.1889,14700.0
2014-05-28 13:30:00,33.59,33.59,33.56,33.56,44200.0,19.1889,19.1889,19.1717,19.1717,44200.0
2014-05-28 13:35:00,33.57,33.57,33.55,33.55,108900.0,19.1775,19.1775,19.166,19.166,108900.0
2014-05-28 13:40:00,33.55,33.59,33.55,33.59,38200.0,19.166,19.1889,19.166,19.1889,38200.0
2014-05-28 13:45:00,33.58,33.6,33.58,33.59,19600.0,19.1832,19.1946,19.1832,19.1889,19600.0
2014-05-28 13:50:00,33.59,33.62,33.58,33.62,53600.0,19.1889,19.206,19.1832,19.206,53600.0
2014-05-28 13:55:00,33.61,33.62,33.61,33.62,63200.0,19.2003,19.206,19.2003,19.206,63200.0
2014-05-28 14:00:00,33.62,33.62,33.61,33.62,40800.0,19.206,19.206,19.2003,19.206,40800.0
2014-05-28 14:05:00,33.62,33.62,33.61,33.62,52200.0,19.206,19.206,19.2003,19.206,52200.0
2014-05-28 14:10:00,33.62,33.62,33.61,33.62,112700.0,19.206,19.206,19.2003,19.206,112700.0
2014-05-28 14:15:00,33.61,33.63,33.61,33.61,49500.0,19.2003,19.2117,19.2003,19.2003,49500.0
2014-05-28 14:20:00,33.61,33.63,33.6,33.63,67100.0,19.2003,19.2117,19.1946,19.2117,67100.0
2014-05-28 14:25:00,33.63,33.64,33.62,33.63,69800.0,19.2117,19.2174,19.206,19.2117,69800.0
2014-05-28 14:30:00,33.62,33.63,33.61,33.61,110100.0,19.206,19.2117,19.2003,19.2003,110100.0
2014-05-28 14:35:00,33.62,33.64,33.61,33.63,77900.0,19.206,19.2174,19.2003,19.2117,77900.0
2014-05-28 14:40:00,33.63,33.64,33.61,33.64,45500.0,19.2117,19.2174,19.2003,19.2174,45500.0
2014-05-28 14:45:00,33.64,33.64,33.62,33.63,51200.0,19.2174,19.2174,19.206,19.2117,51200.0
2014-05-28 14:50:00,33.62,33.63,33.62,33.63,16900.0,19.206,19.2117,19.206,19.2117,16900.0
2014-05-28 14:55:00,33.62,33.65,33.62,33.64,59800.0,19.206,19.2232,19.206,19.2174,59800.0
2014-05-28 15:00:00,33.64,33.65,33.64,33.64,22500.0,19.2174,19.2232,19.2174,19.2174,22500.0
2014-05-28 15:05:00,33.64,33.65,33.62,33.63,167000.0,19.2174,19.2232,19.206,19.2117,167000.0
2014-05-28 15:10:00,33.62,33.65,33.62,33.65,31000.0,19.206,19.2232,19.206,19.2232,31000.0
2014-05-28 15:15:00,33.65,33.66,33.63,33.64,101300.0,19.2232,19.2289,19.2117,19.2174,101300.0
2014-05-28 15:20:00,33.63,33.64,33.62,33.62,21000.0,19.2117,19.2174,19.206,19.206,21000.0
2014-05-28 15:25:00,33.63,33.66,33.62,33.64,138100.0,19.2117,19.2289,19.206,19.2174,138100.0
2014-05-28 15:30:00,33.64,33.68,33.62,33.65,202100.0,19.2174,19.2403,19.206,19.2232,202100.0
2014-05-28 15:35:00,33.65,33.66,33.63,33.65,165000.0,19.2232,19.2289,19.2117,19.2232,165000.0
2014-05-28 15:40:00,33.65,33.67,33.63,33.65,127300.0,19.2232,19.2346,19.2117,19.2232,127300.0
2014-05-28 15:45:00,33.64,33.67,33.63,33.64,152500.0,19.2174,19.2346,19.2117,19.2174,152500.0
2014-05-28 15:50:00,33.64,33.64,33.62,33.62,162800.0,19.2174,19.2174,19.206,19.206,162800.0
2014-05-28 15:55:00,33.63,33.64,33.58,33.58,538300.0,19.2117,19.2174,19.1832,19.1832,538300.0
2014-05-29 09:30:00,33.66,33.69,33.59,33.69,107200.0,19.2289,19.246,19.1889,19.246,107200.0
2014-05-29 09:35:00,33.69,33.74,33.62,33.7,56300.0,19.246,19.2746,19.206,19.2517,56300.0
2014-05-29 09:40:00,33.7,33.74,33.69,33.7,108300.0,19.2517,19.2746,19.246,19.2517,108300.0
2014-05-29 09:45:00,33.7,33.7,33.65,33.68,40400.0,19.2517,19.2517,19.2232,19.2403,40400.0
2014-05-29 09:50:00,33.68,33.72,33.67,33.68,50500.0,19.2403,19.2631,19.2346,19.2403,50500.0
2014-05-29 09:55:00,33.68,33.73,33.67,33.71,20300.0,19.2403,19.2689,19.2346,19.2574,20300.0
2014-05-29 10:00:00,33.71,33.73,33.7,33.7,18800.0,19.2574,19.2689,19.2517,19.2517,18800.0
2014-05-29 10:05:00,33.69,33.7,33.65,33.65,23200.0,19.246,19.2517,19.2232,19.2232,23200.0
2014-05-29 10:10:00,33.65,33.65,33.57,33.58,36800.0,19.2232,19.2232,19.1775,19.1832,36800.0
2014-05-29 10:15:00,33.59,33.61,33.56,33.58,48000.0,19.1889,19.2003,19.1717,19.1832,48000.0
2014-05-29 10:20:00,33.58,33.58,33.56,33.56,14800.0,19.1832,19.1832,19.1717,19.1717,14800.0
2014-05-29 10:25:00,33.56,33.58,33.54,33.54,13400.0,19.1717,19.1832,19.1603,19.1603,13400.0
2014-05-29 10:30:00,33.54,33.55,33.51,33.54,14700.0,19.1603,19.166,19.1432,19.1603,14700.0
2014-05-29 10:35:00,33.54,33.58,33.54,33.55,27600.0,19.1603,19.1832,19.1603,19.166,27600.0
2014-05-29 10:40:00,33.55,33.6,33.55,33.59,17900.0,19.166,19.1946,19.166,19.1889,17900.0
2014-05-29 10:45:00,33.59,33.61,33.58,33.6,20500.0,19.1889,19.2003,19.1832,19.1946,20500.0
2014-05-29 10:50:00,33.6,33.63,33.6,33.63,12900.0,19.1946,19.2117,19.1946,19.2117,12900.0
2014-05-29 10:55:00,33.63,33.64,33.6,33.62,16000.0,19.2117,19.2174,19.1946,19.206,16000.0
2014-05-29 11:00:00,33.62,33.62,33.59,33.6,31700.0,19.206,19.206,19.1889,19.1946,31700.0
2014-05-29 11:05:00,33.6,33.61,33.57,33.59,44900.0,19.1946,19.2003,19.1775,19.1889,44900.0
2014-05-29 11:10:00,33.59,33.61,33.58,33.6,17600.0,19.1889,19.2003,19.1832,19.1946,17600.0
2014-05-29 11:15:00,33.59,33.6,33.59,33.59,23700.0,19.1889,19.1946,19.1889,19.1889,23700.0
2014-05-29 11:20:00,33.6,33.62,33.59,33.59,62400.0,19.1946,19.206,19.1889,19.1889,62400.0
2014-05-29 11:25:00,33.59,33.63,33.59,33.59,17300.0,19.1889,19.2117,19.1889,19.1889,17300.0
2014-05-29 11:30:00,33.59,33.61,33.59,33.61,13200.0,19.1889,19.2003,19.1889,19.2003,13200.0
2014-05-29 11:35:00,33.6,33.62,33.59,33.61,26000.0,19.1946,19.206,19.1889,19.2003,26000.0
2014-05-29 11:40:00,33.62,33.62,33.61,33.62,7700.0,19.206,19.206,19.2003,19.206,7700.0
2014-05-29 11:45:00,33.61,33.62,33.59,33.6,34200.0,19.2003,19.206,19.1889,19.1946,34200.0
2014-05-29 11:50:00,33.6,33.6,33.57,33.58,90000.0,19.1946,19.1946,19.1775,19.1832,90000.0
2014-05-29 11:55:00,33.59,33.59,33.55,33.55,17200.0,19.1889,19.1889,19.166,19.166,17200.0
2014-05-29 12:00:00,33.55,33.56,33.54,33.54,27900.0,19.166,19.1717,19.1603,19.1603,27900.0
2014-05-29 12:05:00,33.55,33.55,33.52,33.52,17900.0,19.166,19.166,19.1489,19.1489,17900.0
2014-05-29 12:10:00,33.52,33.52,33.49,33.49,31200.0,19.1489,19.1489,19.1318,19.1318,31200.0
2014-05-29 12:15:00,33.49,33.53,33.49,33.53,115500.0,19.1318,19.1546,19.1318,19.1546,115500.0
2014-05-29 12:20:00,33.53,33.59,33.53,33.54,78700.0,19.1546,19.1889,19.1546,19.1603,78700.0
2014-05-29 12:25:00,33.55,33.55,33.5,33.51,35500.0,19.166,19.166,19.1375,19.1432,35500.0
2014-05-29 12:30:00,33.51,33.52,33.49,33.51,52500.0,19.1432,19.1489,19.1318,19.1432,52500.0
2014-05-29 12:35:00,33.5,33.5,33.49,33.5,13900.0,19.1375,19.1375,19.1318,19.1375,13900.0
2014-05-29 12:40:00,33.5,33.5,33.48,33.5,17600.0,19.1375,19.1375,19.126,19.1375,17600.0
2014-05-29 12:45:00,33.5,33.51,33.49,33.5,30200.0,19.1375,19.1432,19.1318,19.1375,30200.0
2014-05-29 12:50:00,33.5,33.5,33.49,33.5,8400.0,19.1375,19.1375,19.1318,19.1375,8400.0
2014-05-29 12:55:00,33.5,33.5,33.49,33.5,24500.0,19.1375,19.1375,19.1318,19.1375,24500.0
2014-05-29 13:00:00,33.49,33.5,33.48,33.48,15800.0,19.1318,19.1375,19.126,19.126,15800.0
2014-05-29 13:05:00,33.48,33.5,33.48,33.5,16000.0,19.126,19.1375,19.126,19.1375,16000.0
2014-05-29 13:10:00,33.5,33.5,33.49,33.5,5600.0,19.1375,19.1375,19.1318,19.1375,5600.0
2014-05-29 13:15:00,33.5,33.53,33.49,33.52,48800.0,19.1375,19.1546,19.1318,19.1489,48800.0
2014-05-29 13:20:00,33.52,33.53,33.52,33.53,11600.0,19.1489,19.1546,19.1489,19.1546,11600.0
2014-05-29 13:25:00,33.52,33.52,33.5,33.5,94800.0,19.1489,19.1489,19.1375,19.1375,94800.0
2014-05-29 13:30:00,33.5,33.53,33.5,33.52,112500.0,19.1375,19.1546,19.1375,19.1489,112500.0
2014-05-29 13:35:00,33.52,33.53,33.51,33.53,23100.0,19.1489,19.1546,19.1432,19.1546,23100.0
2014-05-29 13:40:00,33.53,33.53,33.52,33.53,9000.0,19.1546,19.1546,19.1489,19.1546,9000.0
2014-05-29 13:45:00,33.53,33.54,33.52,33.53,19600.0,19.1546,19.1603,19.1489,19.1546,19600.0
2014-05-29 13:50:00,33.54,33.54,33.51,33.51,18500.0,19.1603,19.1603,19.1432,19.1432,18500.0
2014-05-29 13:55:00,33.51,33.52,33.49,33.49,63900.0,19.1432,19.1489,19.1318,19.1318,63900.0
2014-05-29 14:00:00,33.5,33.51,33.49,33.51,17400.0,19.1375,19.1432,19.1318,19.1432,17400.0
2014-05-29 14:05:00,33.5,33.52,33.5,33.5,18300.0,19.1375,19.1489,19.1375,19.1375,18300.0
2014-05-29 14:10:00,33.5,33.51,33.48,33.49,55900.0,19.1375,19.1432,19.126,19.1318,55900.0
2014-05-29 14:15:00,33.5,33.5,33.49,33.5,12400.0,19.1375,19.1375,19.1318,19.1375,12400.0
2014-05-29 14:20:00,33.5,33.51,33.48,33.5,100700.0,19.1375,19.1432,19.126,19.1375,100700.0
2014-05-29 14:25:00,33.5,33.51,33.49,33.51,35200.0,19.1375,19.1432,19.1318,19.1432,35200.0
2014-05-29 14:30:00,33.5,33.51,33.49,33.5,17500.0,19.1375,19.1432,19.1318,19.1375,17500.0
2014-05-29 14:35:00,33.49,33.58,33.49,33.57,39100.0,19.1318,19.1832,19.1318,19.1775,39100.0
2014-05-29 14:40:00,33.58,33.58,33.55,33.56,38500.0,19.1832,19.1832,19.166,19.1717,38500.0
2014-05-29 14:45:00,33.56,33.56,33.54,33.56,64300.0,19.1717,19.1717,19.1603,19.1717,64300.0
2014-05-29 14:50:00,33.55,33.57,33.55,33.56,58900.0,19.166,19.1775,19.166,19.1717,58900.0
2014-05-29 14:55:00,33.57,33.57,33.55,33.56,79800.0,19.1775,19.1775,19.166,19.1717,79800.0
2014-05-29 15:00:00,33.56,33.61,33.55,33.6,100100.0,19.1717,19.2003,19.166,19.1946,100100.0
2014-05-29 15:05:00,33.6,33.62,33.59,33.6,60800.0,19.1946,19.206,19.1889,19.1946,60800.0
2014-05-29 15:10:00,33.59,33.6,33.56,33.56,31300.0,19.1889,19.1946,19.1717,19.1717,31300.0
2014-05-29 15:15:00,33.57,33.58,33.54,33.58,73500.0,19.1775,19.1832,19.1603,19.1832,73500.0
2014-05-29 15:20:00,33.57,33.6,33.57,33.6,57200.0,19.1775,19.1946,19.1775,19.1946,57200.0
2014-05-29 15:25:00,33.6,33.6,33.56,33.58,115000.0,19.1946,19.1946,19.1717,19.1832,115000.0
2014-05-29 15:30:00,33.58,33.58,33.57,33.58,43900.0,19.1832,19.1832,19.1775,19.1832,43900.0
2014-05-29 15:35:00,33.57,33.58,33.56,33.57,100400.0,19.1775,19.1832,19.1717,19.1775,100400.0
2014-05-29 15:40:00,33.57,33.6,33.56,33.6,111900.0,19.1775,19.1946,19.1717,19.1946,111900.0
2014-05-29 15:45:00,33.6,33.6,33.58,33.59,122700.0,19.1946,19.1946,19.1832,19.1889,122700.0
2014-05-29 15:50:00,33.6,33.61,33.58,33.59,219500.0,19.1946,19.2003,19.1832,19.1889,219500.0
2014-05-29 15:55:00,33.6,33.61,33.57,33.59,332300.0,19.1946,19.2003,19.1775,19.1889,332300.0
2014-05-30 09:30:00,33.5,33.54,33.41,33.42,75800.0,19.1375,19.1603,19.0861,19.0918,75800.0
2014-05-30 09:35:00,33.42,33.43,33.37,33.41,32800.0,19.0918,19.0975,19.0632,19.0861,32800.0
2014-05-30 09:40:00,33.41,33.46,33.37,33.45,56000.0,19.0861,19.1146,19.0632,19.1089,56000.0
2014-05-30 09:45:00,33.43,33.47,33.42,33.44,77300.0,19.0975,19.1203,19.0918,19.1032,77300.0
2014-05-30 09:50:00,33.45,33.45,33.39,33.41,69100.0,19.1089,19.1089,19.0746,19.0861,69100.0
2014-05-30 09:55:00,33.41,33.47,33.41,33.45,45800.0,19.0861,19.1203,19.0861,19.1089,45800.0
2014-05-30 10:00:00,33.46,33.48,33.45,33.47,57300.0,19.1146,19.126,19.1089,19.1203,57300.0
2014-05-30 10:05:00,33.47,33.54,33.47,33.54,33500.0,19.1203,19.1603,19.1203,19.1603,33500.0
2014-05-30 10:10:00,33.53,33.54,33.49,33.5,36700.0,19.1546,19.1603,19.1318,19.1375,36700.0
2014-05-30 10:15:00,33.5,33.5,33.45,33.46,36200.0,19.1375,19.1375,19.1089,19.1146,36200.0
2014-05-30 10:20:00,33.46,33.46,33.44,33.45,45400.0,19.1146,19.1146,19.1032,19.1089,45400.0
2014-05-30 10:25:00,33.45,33.45,33.43,33.44,24500.0,19.1089,19.1089,19.0975,19.1032,24500.0
2014-05-30 10:30:00,33.44,33.44,33.43,33.43,15200.0,19.1032,19.1032,19.0975,19.0975,15200.0
2014-05-30 10:35:00,33.44,33.44,33.42,33.43,179000.0,19.1032,19.1032,19.0918,19.0975,179000.0
2014-05-30 10:40:00,33.43,33.43,33.42,33.43,30100.0,19.0975,19.0975,19.0918,19.0975,30100.0
2014-05-30 10:45:00,33.43,33.45,33.43,33.43,129600.0,19.0975,19.1089,19.0975,19.0975,129600.0
2014-05-30 10:50:00,33.44,33.45,33.43,33.43,71400.0,19.1032,19.1089,19.0975,19.0975,71400.0
2014-05-30 10:55:00,33.43,33.44,33.43,33.43,15700.0,19.0975,19.1032,19.0975,19.0975,15700.0
2014-05-30 11:00:00,33.44,33.44,33.38,33.39,77400.0,19.1032,19.1032,19.0689,19.0746,77400.0
2014-05-30 11:05:00,33.38,33.39,33.36,33.37,57600.0,19.0689,19.0746,19.0575,19.0632,57600.0
2014-05-30 11:10:00,33.38,33.4,33.37,33.39,57800.0,19.0689,19.0803,19.0632,19.0746,57800.0
2014-05-30 11:15:00,33.39,33.39,33.37,33.38,22600.0,19.0746,19.0746,19.0632,19.0689,22600.0
2014-05-30 11:20:00,33.37,33.4,33.37,33.4,77700.0,19.0632,19.0803,19.0632,19.0803,77700.0
2014-05-30 11:25:00,33.4,33.4,33.39,33.4,32900.0,19.0803,19.0803,19.0746,19.0803,32900.0
2014-05-30 11:30:00,33.4,33.4,33.39,33.4,35500.0,19.0803,19.0803,19.0746,19.0803,35500.0
2014-05-30 11:35:00,33.4,33.4,33.39,33.4,48400.0,19.0803,19.0803,19.0746,19.0803,48400.0
2014-05-30 11:40:00,33.39,33.41,33.39,33.4,98300.0,19.0746,19.0861,19.0746,19.0803,98300.0
2014-05-30 11:45:00,33.41,33.41,33.38,33.39,237800.0,19.0861,19.0861,19.0689,19.0746,237800.0
2014-05-30 11:50:00,33.38,33.4,33.38,33.4,56900.0,19.0689,19.0803,19.0689,19.0803,56900.0
2014-05-30 11:55:00,33.4,33.4,33.38,33.4,63800.0,19.0803,19.0803,19.0689,19.0803,63800.0
2014-05-30 12:00:00,33.4,33.4,33.37,33.39,28500.0,19.0803,19.0803,19.0632,19.0746,28500.0
2014-05-30 12:05:00,33.39,33.39,33.36,33.36,55100.0,19.0746,19.0746,19.0575,19.0575,55100.0
2014-05-30 12:10:00,33.36,33.36,33.33,33.33,33900.0,19.0575,19.0575,19.0404,19.0404,33900.0
2014-05-30 12:15:00,33.33,33.33,33.31,33.33,22600.0,19.0404,19.0404,19.0289,19.0404,22600.0
2014-05-30 12:20:00,33.33,33.33,33.3,33.32,35000.0,19.0404,19.0404,19.0232,19.0346,35000.0
2014-05-30 12:25:00,33.32,33.34,33.31,33.31,35200.0,19.0346,19.0461,19.0289,19.0289,35200.0
2014-05-30 12:30:00,33.32,33.33,33.31,33.32,15200.0,19.0346,19.0404,19.0289,19.0346,15200.0
2014-05-30 12:35:00,33.32,33.33,33.31,33.33,16000.0,19.0346,19.0404,19.0289,19.0404,16000.0
2014-05-30 12:40:00,33.32,33.34,33.32,33.33,32600.0,19.0346,19.0461,19.0346,19.0404,32600.0
2014-05-30 12:45:00,33.32,33.33,33.3,33.3,50000.0,19.0346,19.0404,19.0232,19.0232,50000.0
2014-05-30 12:50:00,33.3,33.3,33.27,33.29,40500.0,19.0232,19.0232,19.0061,19.0175,40500.0
2014-05-30 12:55:00,33.29,33.31,33.27,33.31,355200.0,19.0175,19.0289,19.0061,19.0289,355200.0
2014-05-30 13:00:00,33.3,33.31,33.29,33.29,99200.0,19.0232,19.0289,19.0175,19.0175,99200.0
2014-05-30 13:05:00,33.3,33.3,33.29,33.29,506600.0,19.0232,19.0232,19.0175,19.0175,506600.0
2014-05-30 13:10:00,33.3,33.33,33.29,33.33,98800.0,19.0232,19.0404,19.0175,19.0404,98800.0
2014-05-30 13:15:00,33.33,33.34,33.3,33.32,41900.0,19.0404,19.0461,19.0232,19.0346,41900.0
2014-05-30 13:20:00,33.31,33.33,33.29,33.3,54300.0,19.0289,19.0404,19.0175,19.0232,54300.0
2014-05-30 13:25:00,33.3,33.32,33.29,33.32,59300.0,19.0232,19.0346,19.0175,19.0346,59300.0
2014-05-30 13:30:00,33.31,33.31,33.28,33.3,84000.0,19.0289,19.0289,19.0118,19.0232,84000.0
2014-05-30 13:35:00,33.3,33.3,33.28,33.29,55000.0,19.0232,19.0232,19.0118,19.0175,55000.0
2014-05-30 13:40:00,33.3,33.31,33.29,33.3,36000.0,19.0232,19.0289,19.0175,19.0232,36000.0
2014-05-30 13:45:00,33.31,33.34,33.3,33.34,244900.0,19.0289,19.0461,19.0232,19.0461,244900.0
2014-05-30 13:50:00,33.35,33.36,33.32,33.36,71600.0,19.0518,19.0575,19.0346,19.0575,71600.0
2014-05-30 13:55:00,33.36,33.37,33.35,33.36,60300.0,19.0575,19.0632,19.0518,19.0575,60300.0
2014-05-30 14:00:00,33.36,33.41,33.36,33.39,35500.0,19.0575,19.0861,19.0575,19.0746,35500.0
2014-05-30 14:05:00,33.39,33.44,33.38,33.44,24800.0,19.0746,19.1032,19.0689,19.1032,24800.0
2014-05-30 14:10:00,33.45,33.46,33.4,33.4,81700.0,19.1089,19.1146,19.0803,19.0803,81700.0
2014-05-30 14:15:00,33.4,33.41,33.39,33.4,67500.0,19.0803,19.0861,19.0746,19.0803,67500.0
2014-05-30 14:20:00,33.41,33.43,33.4,33.42,171400.0,19.0861,19.0975,19.0803,19.0918,171400.0
2014-05-30 14:25:00,33.42,33.43,33.42,33.43,16300.0,19.0918,19.0975,19.0918,19.0975,16300.0
2014-05-30 14:30:00,33.42,33.43,33.39,33.4,78200.0,19.0918,19.0975,19.0746,19.0803,78200.0
2014-05-30 14:35:00,33.39,33.4,33.38,33.4,35600.0,19.0746,19.0803,19.0689,19.0803,35600.0
2014-05-30 14:40:00,33.4,33.4,33.36,33.36,87400.0,19.0803,19.0803,19.0575,19.0575,87400.0
2014-05-30 14:45:00,33.36,33.4,33.36,33.4,26400.0,19.0575,19.0803,19.0575,19.0803,26400.0
2014-05-30 14:50:00,33.4,33.41,33.39,33.39,66000.0,19.0803,19.0861,19.0746,19.0746,66000.0
2014-05-30 14:55:00,33.39,33.41,33.39,33.4,42700.0,19.0746,19.0861,19.0746,19.0803,42700.0
2014-05-30 15:00:00,33.4,33.41,33.39,33.4,69300.0,19.0803,19.0861,19.0746,19.0803,69300.0
2014-05-30 15:05:00,33.4,33.41,33.35,33.36,37200.0,19.0803,19.0861,19.0518,19.0575,37200.0
2014-05-30 15:10:00,33.36,33.4,33.35,33.4,106200.0,19.0575,19.0803,19.0518,19.0803,106200.0
2014-05-30 15:15:00,33.4,33.4,33.38,33.4,58700.0,19.0803,19.0803,19.0689,19.0803,58700.0
2014-05-30 15:20:00,33.4,33.4,33.38,33.38,18500.0,19.0803,19.0803,19.0689,19.0689,18500.0
2014-05-30 15:25:00,33.38,33.41,33.37,33.4,72600.0,19.0689,19.0861,19.0632,19.0803,72600.0
2014-05-30 15:30:00,33.4,33.41,33.4,33.41,39900.0,19.0803,19.0861,19.0803,19.0861,39900.0
2014-05-30 15:35:00,33.41,33.46,33.41,33.42,235400.0,19.0861,19.1146,19.0861,19.0918,235400.0
2014-05-30 15:40:00,33.41,33.42,33.4,33.42,99300.0,19.0861,19.0918,19.0803,19.0918,99300.0
2014-05-30 15:45:00,33.41,33.42,33.38,33.39,202300.0,19.0861,19.0918,19.0689,19.0746,202300.0
2014-05-30 15:50:00,33.39,33.41,33.36,33.36,221400.0,19.0746,19.0861,19.0575,19.0575,221400.0
2014-05-30 15:55:00,33.37,33.42,33.35,33.38,920200.0,19.0632,19.0918,19.0518,19.0689,920200.0
2014-06-02 09:30:00,33.45,33.5,33.44,33.45,91100.0,19.1089,19.1375,19.1032,19.1089,91100.0
2014-06-02 09:35:00,33.45,33.54,33.45,33.5,40200.0,19.1089,19.1603,19.1089,19.1375,40200.0
2014-06-02 09:40:00,33.5,33.51,33.43,33.44,29200.0,19.1375,19.1432,19.0975,19.1032,29200.0
2014-06-02 09:45:00,33.45,33.48,33.44,33.44,18600.0,19.1089,19.126,19.1032,19.1032,18600.0
2014-06-02 09:50:00,33.45,33.45,33.42,33.44,37800.0,19.1089,19.1089,19.0918,19.1032,37800.0
2014-06-02 09:55:00,33.45,33.48,33.44,33.45,38200.0,19.1089,19.126,19.1032,19.1089,38200.0
2014-06-02 10:00:00,33.44,33.45,33.37,33.37,44000.0,19.1032,19.1089,19.0632,19.0632,44000.0
2014-06-02 10:05:00,33.38,33.43,33.35,33.39,26400.0,19.0689,19.0975,19.0518,19.0746,26400.0
2014-06-02 10:10:00,33.38,33.41,33.37,33.38,16300.0,19.0689,19.0861,19.0632,19.0689,16300.0
2014-06-02 10:15:00,33.37,33.39,33.34,33.35,43500.0,19.0632,19.0746,19.0461,19.0518,43500.0
2014-06-02 10:20:00,33.35,33.36,33.33,33.34,29500.0,19.0518,19.0575,19.0404,19.0461,29500.0
2014-06-02 10:25:00,33.33,33.41,33.33,33.4,59400.0,19.0404,19.0861,19.0404,19.0803,59400.0
2014-06-02 10:30:00,33.4,33.44,33.39,33.41,29700.0,19.0803,19.1032,19.0746,19.0861,29700.0
2014-06-02 10:35:00,33.41,33.42,33.39,33.39,51900.0,19.0861,19.0918,19.0746,19.0746,51900.0
2014-06-02 10:40:00,33.4,33.41,33.36,33.41,33400.0,19.0803,19.0861,19.0575,19.0861,33400.0
2014-06-02 10:45:00,33.41,33.42,33.39,33.41,36000.0,19.0861,19.0918,19.0746,19.0861,36000.0
2014-06-02 10:50:00,33.41,33.46,33.4,33.45,91000.0,19.0861,19.1146,19.0803,19.1089,91000.0
2014-06-02 10:55:00,33.45,33.48,33.45,33.48,39500.0,19.1089,19.126,19.1089,19.126,39500.0
2014-06-02 11:00:00,33.48,33.48,33.45,33.46,33200.0,19.126,19.126,19.1089,19.1146,33200.0
2014-06-02 11:05:00,33.46,33.46,33.42,33.43,61000.0,19.1146,19.1146,19.0918,19.0975,61000.0
2014-06-02 11:10:00,33.42,33.43,33.4,33.42,44300.0,19.0918,19.0975,19.0803,19.0918,44300.0
2014-06-02 11:15:00,33.43,33.48,33.41,33.48,85300.0,19.0975,19.126,19.0861,19.126,85300.0
2014-06-02 11:20:00,33.47,33.5,33.47,33.48,74700.0,19.1203,19.1375,19.1203,19.126,74700.0
2014-06-02 11:25:00,33.48,33.53,33.46,33.51,47800.0,19.126,19.1546,19.1146,19.1432,47800.0
2014-06-02 11:30:00,33.51,33.52,33.49,33.52,32800.0,19.1432,19.1489,19.1318,19.1489,32800.0
2014-06-02 11:35:00,33.52,33.54,33.49,33.54,105300.0,19.1489,19.1603,19.1318,19.1603,105300.0
2014-06-02 11:40:00,33.54,33.58,33.52,33.58,113500.0,19.1603,19.1832,19.1489,19.1832,113500.0
2014-06-02 11:45:00,33.57,33.61,33.57,33.6,55200.0,19.1775,19.2003,19.1775,19.1946,55200.0
2014-06-02 11:50:00,33.61,33.61,33.59,33.6,31500.0,19.2003,19.2003,19.1889,19.1946,31500.0
2014-06-02 11:55:00,33.6,33.61,33.58,33.59,47300.0,19.1946,19.2003,19.1832,19.1889,47300.0
2014-06-02 12:00:00,33.59,33.6,33.58,33.58,26400.0,19.1889,19.1946,19.1832,19.1832,26400.0
2014-06-02 12:05:00,33.59,33.62,33.58,33.61,86300.0,19.1889,19.206,19.1832,19.2003,86300.0
2014-06-02 12:10:00,33.6,33.73,33.59,33.72,233200.0,19.1946,19.2689,19.1889,19.2631,233200.0
2014-06-02 12:15:00,33.72,33.72,33.69,33.72,49200.0,19.2631,19.2631,19.246,19.2631,49200.0
2014-06-02 12:20:00,33.72,33.75,33.7,33.73,59400.0,19.2631,19.2803,19.2517,19.2689,59400.0
2014-06-02 12:25:00,33.73,33.76,33.72,33.75,30300.0,19.2689,19.286,19.2631,19.2803,30300.0
2014-06-02 12:30:00,33.75,33.78,33.75,33.78,61200.0,19.2803,19.2974,19.2803,19.2974,61200.0
2014-06-02 12:35:00,33.77,33.78,33.75,33.77,38300.0,19.2917,19.2974,19.2803,19.2917,38300.0
2014-06-02 12:40:00,33.77,33.78,33.75,33.76,51200.0,19.2917,19.2974,19.2803,19.286,51200.0
2014-06-02 12:45:00,33.76,33.76,33.74,33.75,71400.0,19.286,19.286,19.2746,19.2803,71400.0
2014-06-02 12:50:00,33.75,33.76,33.72,33.73,56800.0,19.2803,19.286,19.2631,19.2689,56800.0
2014-06-02 12:55:00,33.73,33.73,33.71,33.71,14900.0,19.2689,19.2689,19.2574,19.2574,14900.0
2014-06-02 13:00:00,33.72,33.72,33.69,33.69,11100.0,19.2631,19.2631,19.246,19.246,11100.0
2014-06-02 13:05:00,33.69,33.69,33.65,33.66,19600.0,19.246,19.246,19.2232,19.2289,19600.0
2014-06-02 13:10:00,33.66,33.66,33.64,33.64,13400.0,19.2289,19.2289,19.2174,19.2174,13400.0
2014-06-02 13:15:00,33.64,33.66,33.64,33.65,37600.0,19.2174,19.2289,19.2174,19.2232,37600.0
2014-06-02 13:20:00,33.66,33.66,33.63,33.65,27800.0,19.2289,19.2289,19.2117,19.2232,27800.0
2014-06-02 13:25:00,33.66,33.68,33.65,33.65,26400.0,19.2289,19.2403,19.2232,19.2232,26400.0
2014-06-02 13:30:00,33.65,33.66,33.65,33.66,6800.0,19.2232,19.2289,19.2232,19.2289,6800.0
2014-06-02 13:35:00,33.66,33.67,33.65,33.66,17200.0,19.2289,19.2346,19.2232,19.2289,17200.0
2014-06-02 13:40:00,33.67,33.69,33.66,33.69,31600.0,19.2346,19.246,19.2289,19.246,31600.0
2014-06-02 13:45:00,33.69,33.69,33.68,33.69,11300.0,19.246,19.246,19.2403,19.246,11300.0
2014-06-02 13:50:00,33.69,33.69,33.66,33.69,51000.0,19.246,19.246,19.2289,19.246,51000.0
2014-06-02 13:55:00,33.69,33.73,33.68,33.72,47600.0,19.246,19.2689,19.2403,19.2631,47600.0
2014-06-02 14:00:00,33.72,33.76,33.71,33.74,111000.0,19.2631,19.286,19.2574,19.2746,111000.0
2014-06-02 14:05:00,33.74,33.75,33.74,33.74,16600.0,19.2746,19.2803,19.2746,19.2746,16600.0
2014-06-02 14:10:00,33.74,33.75,33.73,33.74,28500.0,19.2746,19.2803,19.2689,19.2746,28500.0
2014-06-02 14:15:00,33.74,33.75,33.73,33.75,26600.0,19.2746,19.2803,19.2689,19.2803,26600.0
2014-06-02 14:20:00,33.76,33.76,33.75,33.76,19900.0,19.286,19.286,19.2803,19.286,19900.0
2014-06-02 14:25:00,33.76,33.76,33.75,33.76,11400.0,19.286,19.286,19.2803,19.286,11400.0
2014-06-02 14:30:00,33.76,33.76,33.75,33.76,11500.0,19.286,19.286,19.2803,19.286,11500.0
2014-06-02 14:35:00,33.76,33.76,33.75,33.76,20600.0,19.286,19.286,19.2803,19.286,20600.0
2014-06-02 14:40:00,33.76,33.79,33.75,33.78,40300.0,19.286,19.3031,19.2803,19.2974,40300.0
2014-06-02 14:45:00,33.78,33.8,33.77,33.77,28800.0,19.2974,19.3089,19.2917,19.2917,28800.0
2014-06-02 14:50:00,33.78,33.78,33.77,33.78,20200.0,19.2974,19.2974,19.2917,19.2974,20200.0
2014-06-02 14:55:00,33.77,33.78,33.75,33.75,26300.0,19.2917,19.2974,19.2803,19.2803,26300.0
2014-06-02 15:00:00,33.76,33.76,33.71,33.72,46900.0,19.286,19.286,19.2574,19.2631,46900.0
2014-06-02 15:05:00,33.72,33.72,33.68,33.71,51600.0,19.2631,19.2631,19.2403,19.2574,51600.0
2014-06-02 15:10:00,33.71,33.72,33.66,33.66,70400.0,19.2574,19.2631,19.2289,19.2289,70400.0
2014-06-02 15:15:00,33.67,33.69,33.66,33.68,40200.0,19.2346,19.246,19.2289,19.2403,40200.0
2014-06-02 15:20:00,33.68,33.7,33.67,33.7,42100.0,19.2403,19.2517,19.2346,19.2517,42100.0
2014-06-02 15:25:00,33.69,33.7,33.65,33.65,40500.0,19.246,19.2517,19.2232,19.2232,40500.0
2014-06-02 15:30:00,33.65,33.68,33.65,33.68,79700.0,19.2232,19.2403,19.2232,19.2403,79700.0
2014-06-02 15:35:00,33.68,33.68,33.65,33.66,65200.0,19.2403,19.2403,19.2232,19.2289,65200.0
2014-06-02 15:40:00,33.65,33.69,33.65,33.68,51400.0,19.2232,19.246,19.2232,19.2403,51400.0
2014-06-02 15:45:00,33.69,33.71,33.68,33.7,65900.0,19.246,19.2574,19.2403,19.2517,65900.0
2014-06-02 15:50:00,33.71,33.74,33.69,33.73,231700.0,19.2574,19.2746,19.246,19.2689,231700.0
2014-06-02 15:55:00,33.73,33.73,33.71,33.72,139200.0,19.2689,19.2689,19.2574,19.2631,139200.0
2014-06-03 09:30:00,33.68,33.82,33.68,33.75,135800.0,19.2403,19.3203,19.2403,19.2803,135800.0
2014-06-03 09:35:00,33.76,33.85,33.73,33.81,42500.0,19.286,19.3374,19.2689,19.3146,42500.0
2014-06-03 09:40:00,33.82,33.82,33.72,33.72,28200.0,19.3203,19.3203,19.2631,19.2631,28200.0
2014-06-03 09:45:00,33.72,33.79,33.71,33.72,35300.0,19.2631,19.3031,19.2574,19.2631,35300.0
2014-06-03 09:50:00,33.72,33.75,33.72,33.74,21300.0,19.2631,19.2803,19.2631,19.2746,21300.0
2014-06-03 09:55:00,33.74,33.76,33.7,33.71,40900.0,19.2746,19.286,19.2517,19.2574,40900.0
2014-06-03 10:00:00,33.71,33.72,33.69,33.7,63800.0,19.2574,19.2631,19.246,19.2517,63800.0
2014-06-03 10:05:00,33.7,33.7,33.67,33.67,68400.0,19.2517,19.2517,19.2346,19.2346,68400.0
2014-06-03 10:10:00,33.67,33.68,33.65,33.66,25600.0,19.2346,19.2403,19.2232,19.2289,25600.0
2014-06-03 10:15:00,33.66,33.67,33.62,33.64,29300.0,19.2289,19.2346,19.206,19.2174,29300.0
2014-06-03 10:20:00,33.64,33.65,33.56,33.57,77500.0,19.2174,19.2232,19.1717,19.1775,77500.0
2014-06-03 10:25:00,33.56,33.58,33.55,33.56,28900.0,19.1717,19.1832,19.166,19.1717,28900.0
2014-06-03 10:30:00,33.55,33.58,33.55,33.57,52200.0,19.166,19.1832,19.166,19.1775,52200.0
2014-06-03 10:35:00,33.56,33.58,33.56,33.56,41900.0,19.1717,19.1832,19.1717,19.1717,41900.0
2014-06-03 10:40:00,33.57,33.58,33.55,33.55,52000.0,19.1775,19.1832,19.166,19.166,52000.0
2014-06-03 10:45:00,33.55,33.6,33.55,33.59,68200.0,19.166,19.1946,19.166,19.1889,68200.0
2014-06-03 10:50:00,33.59,33.65,33.59,33.64,47200.0,19.1889,19.2232,19.1889,19.2174,47200.0
2014-06-03 10:55:00,33.65,33.65,33.63,33.64,54000.0,19.2232,19.2232,19.2117,19.2174,54000.0
2014-06-03 11:00:00,33.64,33.64,33.6,33.61,71300.0,19.2174,19.2174,19.1946,19.2003,71300.0
2014-06-03 11:05:00,33.61,33.61,33.59,33.59,89000.0,19.2003,19.2003,19.1889,19.1889,89000.0
2014-06-03 11:10:00,33.59,33.59,33.57,33.58,28500.0,19.1889,19.1889,19.1775,19.1832,28500.0
2014-06-03 11:15:00,33.57,33.62,33.57,33.61,49200.0,19.1775,19.206,19.1775,19.2003,49200.0
2014-06-03 11:20:00,33.61,33.66,33.61,33.65,144100.0,19.2003,19.2289,19.2003,19.2232,144100.0
2014-06-03 11:25:00,33.65,33.65,33.64,33.64,27200.0,19.2232,19.2232,19.2174,19.2174,27200.0
2014-06-03 11:30:00,33.65,33.66,33.64,33.66,41900.0,19.2232,19.2289,19.2174,19.2289,41900.0
2014-06-03 11:35:00,33.65,33.68,33.65,33.65,58800.0,19.2232,19.2403,19.2232,19.2232,58800.0
2014-06-03 11:40:00,33.66,33.66,33.64,33.66,36300.0,19.2289,19.2289,19.2174,19.2289,36300.0
2014-06-03 11:45:00,33.66,33.67,33.64,33.65,41100.0,19.2289,19.2346,19.2174,19.2232,41100.0
2014-06-03 11:50:00,33.64,33.65,33.63,33.64,43000.0,19.2174,19.2232,19.2117,19.2174,43000.0
2014-06-03 11:55:00,33.64,33.65,33.63,33.64,21900.0,19.2174,19.2232,19.2117,19.2174,21900.0
2014-06-03 12:00:00,33.64,33.65,33.63,33.63,37900.0,19.2174,19.2232,19.2117,19.2117,37900.0
2014-06-03 12:05:00,33.64,33.64,33.62,33.63,63200.0,19.2174,19.2174,19.206,19.2117,63200.0
2014-06-03 12:10:00,33.63,33.69,33.63,33.68,44700.0,19.2117,19.246,19.2117,19.2403,44700.0
2014-06-03 12:15:00,33.68,33.7,33.66,33.67,32500.0,19.2403,19.2517,19.2289,19.2346,32500.0
2014-06-03 12:20:00,33.67,33.68,33.66,33.67,44200.0,19.2346,19.2403,19.2289,19.2346,44200.0
2014-06-03 12:25:00,33.67,33.68,33.67,33.68,19300.0,19.2346,19.2403,19.2346,19.2403,19300.0
2014-06-03 12:30:00,33.68,33.68,33.67,33.68,45500.0,19.2403,19.2403,19.2346,19.2403,45500.0
2014-06-03 12:35:00,33.68,33.7,33.65,33.66,81100.0,19.2403,19.2517,19.2232,19.2289,81100.0
2014-06-03 12:40:00,33.67,33.73,33.67,33.73,54100.0,19.2346,19.2689,19.2346,19.2689,54100.0
2014-06-03 12:45:00,33.72,33.73,33.71,33.71,38400.0,19.2631,19.2689,19.2574,19.2574,38400.0
2014-06-03 12:50:00,33.71,33.72,33.68,33.68,36500.0,19.2574,19.2631,19.2403,19.2403,36500.0
2014-06-03 12:55:00,33.69,33.71,33.69,33.7,45100.0,19.246,19.2574,19.246,19.2517,45100.0
2014-06-03 13:00:00,33.71,33.71,33.68,33.69,65500.0,19.2574,19.2574,19.2403,19.246,65500.0
2014-06-03 13:05:00,33.68,33.74,33.68,33.72,49800.0,19.2403,19.2746,19.2403,19.2631,49800.0
2014-06-03 13:10:00,33.72,33.73,33.71,33.72,76300.0,19.2631,19.2689,19.2574,19.2631,76300.0
2014-06-03 13:15:00,33.73,33.73,33.72,33.73,13100.0,19.2689,19.2689,19.2631,19.2689,13100.0
2014-06-03 13:20:00,33.72,33.75,33.71,33.72,126600.0,19.2631,19.2803,19.2574,19.2631,126600.0
2014-06-03 13:25:00,33.72,33.75,33.72,33.74,45300.0,19.2631,19.2803,19.2631,19.2746,45300.0
2014-06-03 13:30:00,33.75,33.75,33.73,33.74,47500.0,19.2803,19.2803,19.2689,19.2746,47500.0
2014-06-03 13:35:00,33.75,33.75,33.72,33.73,30500.0,19.2803,19.2803,19.2631,19.2689,30500.0
2014-06-03 13:40:00,33.73,33.73,33.72,33.72,22100.0,19.2689,19.2689,19.2631,19.2631,22100.0
2014-06-03 13:45:00,33.73,33.74,33.72,33.74,46000.0,19.2689,19.2746,19.2631,19.2746,46000.0
2014-06-03 13:50:00,33.74,33.78,33.73,33.76,201100.0,19.2746,19.2974,19.2689,19.286,201100.0
2014-06-03 13:55:00,33.77,33.82,33.77,33.82,145400.0,19.2917,19.3203,19.2917,19.3203,145400.0
2014-06-03 14:00:00,33.82,33.82,33.79,33.8,66000.0,19.3203,19.3203,19.3031,19.3089,66000.0
2014-06-03 14:05:00,33.8,33.8,33.78,33.79,23800.0,19.3089,19.3089,19.2974,19.3031,23800.0
2014-06-03 14:10:00,33.78,33.79,33.72,33.74,90900.0,19.2974,19.3031,19.2631,19.2746,90900.0
2014-06-03 14:15:00,33.74,33.76,33.72,33.76,94600.0,19.2746,19.286,19.2631,19.286,94600.0
2014-06-03 14:20:00,33.75,33.76,33.74,33.74,40300.0,19.2803,19.286,19.2746,19.2746,40300.0
2014-06-03 14:25:00,33.75,33.8,33.74,33.79,100000.0,19.2803,19.3089,19.2746,19.3031,100000.0
2014-06-03 14:30:00,33.8,33.82,33.79,33.82,25300.0,19.3089,19.3203,19.3031,19.3203,25300.0
2014-06-03 14:35:00,33.82,33.85,33.82,33.84,50300.0,19.3203,19.3374,19.3203,19.3317,50300.0
2014-06-03 14:40:00,33.84,33.87,33.84,33.85,78000.0,19.3317,19.3488,19.3317,19.3374,78000.0
2014-06-03 14:45:00,33.86,33.89,33.82,33.82,120800.0,19.3431,19.3603,19.3203,19.3203,120800.0
2014-06-03 14:50:00,33.82,33.84,33.81,33.84,103900.0,19.3203,19.3317,19.3146,19.3317,103900.0
2014-06-03 14:55:00,33.84,33.85,33.8,33.82,86800.0,19.3317,19.3374,19.3089,19.3203,86800.0
2014-06-03 15:00:00,33.82,33.82,33.78,33.8,76800.0,19.3203,19.3203,19.2974,19.3089,76800.0
2014-06-03 15:05:00,33.8,33.82,33.79,33.82,48400.0,19.3089,19.3203,19.3031,19.3203,48400.0
2014-06-03 15:10:00,33.82,33.85,33.81,33.83,92800.0,19.3203,19.3374,19.3146,19.326,92800.0
2014-06-03 15:15:00,33.84,33.85,33.83,33.84,32800.0,19.3317,19.3374,19.326,19.3317,32800.0
2014-06-03 15:20:00,33.85,33.86,33.8,33.8,117900.0,19.3374,19.3431,19.3089,19.3089,117900.0
2014-06-03 15:25:00,33.8,33.82,33.79,33.82,65300.0,19.3089,19.3203,19.3031,19.3203,65300.0
2014-06-03 15:30:00,33.82,33.84,33.82,33.84,60800.0,19.3203,19.3317,19.3203,19.3317,60800.0
2014-06-03 15:35:00,33.84,33.84,33.83,33.84,82700.0,19.3317,19.3317,19.326,19.3317,82700.0
2014-06-03 15:40:00,33.84,33.84,33.82,33.82,81300.0,19.3317,19.3317,19.3203,19.3203,81300.0
2014-06-03 15:45:00,33.83,33.87,33.83,33.84,197800.0,19.326,19.3488,19.326,19.3317,197800.0
2014-06-03 15:50:00,33.85,33.85,33.84,33.84,180800.0,19.3374,19.3374,19.3317,19.3317,180800.0
2014-06-03 15:55:00,33.84,33.85,33.81,33.81,515000.0,19.3317,19.3374,19.3146,19.3146,515000.0
2014-06-04 09:30:00,33.93,33.93,33.83,33.85,107000.0,19.3831,19.3831,19.326,19.3374,107000.0
2014-06-04 09:35:00,33.85,33.98,33.83,33.96,259000.0,19.3374,19.4117,19.326,19.4003,259000.0
2014-06-04 09:40:00,33.96,34.09,33.94,34.09,230800.0,19.4003,19.4745,19.3888,19.4745,230800.0
2014-06-04 09:45:00,34.08,34.18,34.07,34.16,166000.0,19.4688,19.5259,19.4631,19.5145,166000.0
2014-06-04 09:50:00,34.16,34.22,34.15,34.18,105900.0,19.5145,19.5488,19.5088,19.5259,105900.0
2014-06-04 09:55:00,34.18,34.19,34.09,34.09,138800.0,19.5259,19.5316,19.4745,19.4745,138800.0
2014-06-04 10:00:00,34.09,34.17,34.07,34.17,123600.0,19.4745,19.5202,19.4631,19.5202,123600.0
2014-06-04 10:05:00,34.16,34.2,34.15,34.17,116300.0,19.5145,19.5374,19.5088,19.5202,116300.0
2014-06-04 10:10:00,34.16,34.18,34.13,34.17,88400.0,19.5145,19.5259,19.4974,19.5202,88400.0
2014-06-04 10:15:00,34.18,34.19,34.12,34.18,106500.0,19.5259,19.5316,19.4917,19.5259,106500.0
2014-06-04 10:20:00,34.19,34.19,34.12,34.13,79300.0,19.5316,19.5316,19.4917,19.4974,79300.0
2014-06-04 10:25:00,34.13,34.13,34.09,34.09,40800.0,19.4974,19.4974,19.4745,19.4745,40800.0
2014-06-04 10:30:00,34.09,34.11,34.09,34.09,36600.0,19.4745,19.4859,19.4745,19.4745,36600.0
2014-06-04 10:35:00,34.09,34.13,34.09,34.13,66200.0,19.4745,19.4974,19.4745,19.4974,66200.0
2014-06-04 10:40:00,34.13,34.13,34.08,34.09,26500.0,19.4974,19.4974,19.4688,19.4745,26500.0
2014-06-04 10:45:00,34.1,34.1,34.04,34.04,20200.0,19.4802,19.4802,19.446,19.446,20200.0
2014-06-04 10:50:00,34.04,34.08,34.04,34.07,34700.0,19.446,19.4688,19.446,19.4631,34700.0
2014-06-04 10:55:00,34.07,34.09,34.07,34.08,18100.0,19.4631,19.4745,19.4631,19.4688,18100.0
2014-06-04 11:00:00,34.09,34.1,34.08,34.09,31200.0,19.4745,19.4802,19.4688,19.4745,31200.0
2014-06-04 11:05:00,34.08,34.1,34.07,34.07,25900.0,19.4688,19.4802,19.4631,19.4631,25900.0
2014-06-04 11:10:00,34.08,34.12,34.07,34.1,75600.0,19.4688,19.4917,19.4631,19.4802,75600.0
2014-06-04 11:15:00,34.1,34.11,34.09,34.09,34200.0,19.4802,19.4859,19.4745,19.4745,34200.0
2014-06-04 11:20:00,34.09,34.1,34.05,34.07,67200.0,19.4745,19.4802,19.4517,19.4631,67200.0
2014-06-04 11:25:00,34.06,34.11,34.06,34.1,41400.0,19.4574,19.4859,19.4574,19.4802,41400.0
2014-06-04 11:30:00,34.11,34.12,34.1,34.12,39200.0,19.4859,19.4917,19.4802,19.4917,39200.0
2014-06-04 11:35:00,34.12,34.16,34.11,34.15,68500.0,19.4917,19.5145,19.4859,19.5088,68500.0
2014-06-04 11:40:00,34.15,34.2,34.15,34.19,33800.0,19.5088,19.5374,19.5088,19.5316,33800.0
2014-06-04 11:45:00,34.2,34.2,34.19,34.19,14000.0,19.5374,19.5374,19.5316,19.5316,14000.0
2014-06-04 11:50:00,34.19,34.2,34.19,34.2,18100.0,19.5316,19.5374,19.5316,19.5374,18100.0
2014-06-04 11:55:00,34.2,34.2,34.19,34.2,24000.0,19.5374,19.5374,19.5316,19.5374,24000.0
2014-06-04 12:00:00,34.2,34.25,34.19,34.24,58700.0,19.5374,19.5659,19.5316,19.5602,58700.0
2014-06-04 12:05:00,34.23,34.23,34.22,34.22,22100.0,19.5545,19.5545,19.5488,19.5488,22100.0
2014-06-04 12:10:00,34.22,34.23,34.19,34.2,29300.0,19.5488,19.5545,19.5316,19.5374,29300.0
2014-06-04 12:15:00,34.2,34.21,34.19,34.2,17000.0,19.5374,19.5431,19.5316,19.5374,17000.0
2014-06-04 12:20:00,34.2,34.21,34.15,34.17,50800.0,19.5374,19.5431,19.5088,19.5202,50800.0
2014-06-04 12:25:00,34.16,34.18,34.16,34.17,25900.0,19.5145,19.5259,19.5145,19.5202,25900.0
2014-06-04 12:30:00,34.18,34.19,34.15,34.15,31800.0,19.5259,19.5316,19.5088,19.5088,31800.0
2014-06-04 12:35:00,34.16,34.16,34.15,34.16,10800.0,19.5145,19.5145,19.5088,19.5145,10800.0
2014-06-04 12:40:00,34.16,34.17,34.15,34.16,31300.0,19.5145,19.5202,19.5088,19.5145,31300.0
2014-06-04 12:45:00,34.17,34.18,34.16,34.18,13000.0,19.5202,19.5259,19.5145,19.5259,13000.0
2014-06-04 12:50:00,34.18,34.19,34.17,34.19,47800.0,19.5259,19.5316,19.5202,19.5316,47800.0
2014-06-04 12:55:00,34.18,34.23,34.18,34.23,32500.0,19.5259,19.5545,19.5259,19.5545,32500.0
2014-06-04 13:00:00,34.23,34.23,34.2,34.2,56400.0,19.5545,19.5545,19.5374,19.5374,56400.0
2014-06-04 13:05:00,34.2,34.21,34.2,34.2,17700.0,19.5374,19.5431,19.5374,19.5374,17700.0
2014-06-04 13:10:00,34.21,34.21,34.18,34.18,37100.0,19.5431,19.5431,19.5259,19.5259,37100.0
2014-06-04 13:15:00,34.19,34.19,34.18,34.18,21000.0,19.5316,19.5316,19.5259,19.5259,21000.0
2014-06-04 13:20:00,34.19,34.19,34.18,34.19,43700.0,19.5316,19.5316,19.5259,19.5316,43700.0
2014-06-04 13:25:00,34.19,34.25,34.18,34.25,128200.0,19.5316,19.5659,19.5259,19.5659,128200.0
2014-06-04 13:30:00,34.25,34.27,34.24,34.24,48400.0,19.5659,19.5773,19.5602,19.5602,48400.0
2014-06-04 13:35:00,34.24,34.25,34.22,34.24,59600.0,19.5602,19.5659,19.5488,19.5602,59600.0
2014-06-04 13:40:00,34.23,34.24,34.22,34.22,22700.0,19.5545,19.5602,19.5488,19.5488,22700.0
2014-06-04 13:45:00,34.23,34.23,34.22,34.22,43500.0,19.5545,19.5545,19.5488,19.5488,43500.0
2014-06-04 13:50:00,34.22,34.23,34.22,34.23,50900.0,19.5488,19.5545,19.5488,19.5545,50900.0
2014-06-04 13:55:00,34.22,34.24,34.22,34.24,42200.0,19.5488,19.5602,19.5488,19.5602,42200.0
2014-06-04 14:00:00,34.24,34.24,34.22,34.22,42700.0,19.5602,19.5602,19.5488,19.5488,42700.0
2014-06-04 14:05:00,34.23,34.23,34.2,34.23,41900.0,19.5545,19.5545,19.5374,19.5545,41900.0
2014-06-04 14:10:00,34.23,34.23,34.21,34.22,35000.0,19.5545,19.5545,19.5431,19.5488,35000.0
2014-06-04 14:15:00,34.22,34.22,34.2,34.2,44700.0,19.5488,19.5488,19.5374,19.5374,44700.0
2014-06-04 14:20:00,34.21,34.22,34.16,34.17,58200.0,19.5431,19.5488,19.5145,19.5202,58200.0
2014-06-04 14:25:00,34.17,34.17,34.13,34.14,37800.0,19.5202,19.5202,19.4974,19.5031,37800.0
2014-06-04 14:30:00,34.13,34.14,34.13,34.14,60500.0,19.4974,19.5031,19.4974,19.5031,60500.0
2014-06-04 14:35:00,34.14,34.14,34.12,34.12,36000.0,19.5031,19.5031,19.4917,19.4917,36000.0
2014-06-04 14:40:00,34.12,34.13,34.1,34.1,32500.0,19.4917,19.4974,19.4802,19.4802,32500.0
2014-06-04 14:45:00,34.1,34.11,34.08,34.09,47500.0,19.4802,19.4859,19.4688,19.4745,47500.0
2014-06-04 14:50:00,34.08,34.09,34.07,34.07,38800.0,19.4688,19.4745,19.4631,19.4631,38800.0
2014-06-04 14:55:00,34.07,34.08,34.04,34.04,45200.0,19.4631,19.4688,19.446,19.446,45200.0
2014-06-04 15:00:00,34.04,34.05,34.01,34.01,57700.0,19.446,19.4517,19.4288,19.4288,57700.0
2014-06-04 15:05:00,34.01,34.07,34.01,34.07,134700.0,19.4288,19.4631,19.4288,19.4631,134700.0
2014-06-04 15:10:00,34.07,34.08,34.05,34.05,44500.0,19.4631,19.4688,19.4517,19.4517,44500.0
2014-06-04 15:15:00,34.05,34.06,34.04,34.05,68800.0,19.4517,19.4574,19.446,19.4517,68800.0
2014-06-04 15:20:00,34.05,34.06,34.02,34.02,44600.0,19.4517,19.4574,19.4345,19.4345,44600.0
2014-06-04 15:25:00,34.02,34.03,34.0,34.02,107100.0,19.4345,19.4402,19.4231,19.4345,107100.0
2014-06-04 15:30:00,34.01,34.03,34.01,34.03,65000.0,19.4288,19.4402,19.4288,19.4402,65000.0
2014-06-04 15:35:00,34.04,34.05,34.03,34.05,37400.0,19.446,19.4517,19.4402,19.4517,37400.0
2014-06-04 15:40:00,34.05,34.05,34.04,34.04,73300.0,19.4517,19.4517,19.446,19.446,73300.0
2014-06-04 15:45:00,34.05,34.05,34.03,34.04,107400.0,19.4517,19.4517,19.4402,19.446,107400.0
2014-06-04 15:50:00,34.03,34.05,34.03,34.05,163300.0,19.4402,19.4517,19.4402,19.4517,163300.0
2014-06-04 15:55:00,34.05,34.05,34.04,34.04,304100.0,19.4517,19.4517,19.446,19.446,304100.0
2014-06-05 09:30:00,34.21,34.36,34.2,34.35,160600.0,19.5431,19.6288,19.5374,19.623,160600.0
2014-06-05 09:35:00,34.35,34.43,34.35,34.4,73900.0,19.623,19.6687,19.623,19.6516,73900.0
2014-06-05 09:40:00,34.39,34.43,34.37,34.38,61100.0,19.6459,19.6687,19.6345,19.6402,61100.0
2014-06-05 09:45:00,34.36,34.37,34.3,34.34,73100.0,19.6288,19.6345,19.5945,19.6173,73100.0
2014-06-05 09:50:00,34.34,34.36,34.3,34.33,78800.0,19.6173,19.6288,19.5945,19.6116,78800.0
2014-06-05 09:55:00,34.33,34.35,34.26,34.27,66500.0,19.6116,19.623,19.5716,19.5773,66500.0
2014-06-05 10:00:00,34.27,34.3,34.25,34.27,75900.0,19.5773,19.5945,19.5659,19.5773,75900.0
2014-06-05 10:05:00,34.26,34.27,34.2,34.24,78600.0,19.5716,19.5773,19.5374,19.5602,78600.0
2014-06-05 10:10:00,34.23,34.33,34.23,34.32,101300.0,19.5545,19.6116,19.5545,19.6059,101300.0
2014-06-05 10:15:00,34.31,34.31,34.23,34.25,67900.0,19.6002,19.6002,19.5545,19.5659,67900.0
2014-06-05 10:20:00,34.24,34.27,34.18,34.18,94000.0,19.5602,19.5773,19.5259,19.5259,94000.0
2014-06-05 10:25:00,34.17,34.23,34.17,34.23,79200.0,19.5202,19.5545,19.5202,19.5545,79200.0
2014-06-05 10:30:00,34.23,34.23,34.18,34.19,24200.0,19.5545,19.5545,19.5259,19.5316,24200.0
2014-06-05 10:35:00,34.18,34.19,34.15,34.18,79300.0,19.5259,19.5316,19.5088,19.5259,79300.0
2014-06-05 10:40:00,34.18,34.23,34.17,34.22,40800.0,19.5259,19.5545,19.5202,19.5488,40800.0
2014-06-05 10:45:00,34.21,34.23,34.2,34.23,31500.0,19.5431,19.5545,19.5374,19.5545,31500.0
2014-06-05 10:50:00,34.23,34.24,34.21,34.21,28300.0,19.5545,19.5602,19.5431,19.5431,28300.0
2014-06-05 10:55:00,34.21,34.31,34.2,34.29,121600.0,19.5431,19.6002,19.5374,19.5888,121600.0
2014-06-05 11:00:00,34.28,34.37,34.28,34.36,113300.0,19.5831,19.6345,19.5831,19.6288,113300.0
2014-06-05 11:05:00,34.37,34.41,34.36,34.38,105700.0,19.6345,19.6573,19.6288,19.6402,105700.0
2014-06-05 11:10:00,34.37,34.44,34.37,34.43,89700.0,19.6345,19.6745,19.6345,19.6687,89700.0
2014-06-05 11:15:00,34.43,34.49,34.42,34.45,147500.0,19.6687,19.703,19.663,19.6802,147500.0
2014-06-05 11:20:00,34.45,34.45,34.42,34.43,88300.0,19.6802,19.6802,19.663,19.6687,88300.0
2014-06-05 11:25:00,34.43,34.53,34.42,34.52,114400.0,19.6687,19.7259,19.663,19.7202,114400.0
2014-06-05 11:30:00,34.52,34.55,34.51,34.55,90400.0,19.7202,19.7373,19.7145,19.7373,90400.0
2014-06-05 11:35:00,34.55,34.6,34.52,34.6,146800.0,19.7373,19.7659,19.7202,19.7659,146800.0
2014-06-05 11:40:00,34.6,34.76,34.6,34.75,165400.0,19.7659,19.8573,19.7659,19.8516,165400.0
2014-06-05 11:45:00,34.75,34.76,34.7,34.71,75000.0,19.8516,19.8573,19.823,19.8287,75000.0
2014-06-05 11:50:00,34.71,34.71,34.65,34.65,65000.0,19.8287,19.8287,19.7944,19.7944,65000.0
2014-06-05 11:55:00,34.65,34.65,34.6,34.61,112800.0,19.7944,19.7944,19.7659,19.7716,112800.0
2014-06-05 12:00:00,34.61,34.61,34.54,34.54,96900.0,19.7716,19.7716,19.7316,19.7316,96900.0
2014-06-05 12:05:00,34.54,34.62,34.52,34.62,52000.0,19.7316,19.7773,19.7202,19.7773,52000.0
2014-06-05 12:10:00,34.61,34.64,34.59,34.62,45400.0,19.7716,19.7887,19.7602,19.7773,45400.0
2014-06-05 12:15:00,34.62,34.62,34.57,34.59,35300.0,19.7773,19.7773,19.7487,19.7602,35300.0
2014-06-05 12:20:00,34.59,34.6,34.57,34.58,42000.0,19.7602,19.7659,19.7487,19.7544,42000.0
2014-06-05 12:25:00,34.58,34.6,34.57,34.58,62400.0,19.7544,19.7659,19.7487,19.7544,62400.0
2014-06-05 12:30:00,34.59,34.59,34.58,34.59,20900.0,19.7602,19.7602,19.7544,19.7602,20900.0
2014-06-05 12:35:00,34.58,34.65,34.58,34.61,54300.0,19.7544,19.7944,19.7544,19.7716,54300.0
2014-06-05 12:40:00,34.62,34.62,34.59,34.6,47700.0,19.7773,19.7773,19.7602,19.7659,47700.0
2014-06-05 12:45:00,34.6,34.6,34.52,34.54,69700.0,19.7659,19.7659,19.7202,19.7316,69700.0
2014-06-05 12:50:00,34.54,34.57,34.54,34.56,62700.0,19.7316,19.7487,19.7316,19.743,62700.0
2014-06-05 12:55:00,34.56,34.59,34.55,34.58,81900.0,19.743,19.7602,19.7373,19.7544,81900.0
2014-06-05 13:00:00,34.58,34.59,34.58,34.59,31300.0,19.7544,19.7602,19.7544,19.7602,31300.0
2014-06-05 13:05:00,34.59,34.59,34.56,34.56,34800.0,19.7602,19.7602,19.743,19.743,34800.0
2014-06-05 13:10:00,34.56,34.58,34.56,34.58,25300.0,19.743,19.7544,19.743,19.7544,25300.0
2014-06-05 13:15:00,34.57,34.61,34.57,34.6,38600.0,19.7487,19.7716,19.7487,19.7659,38600.0
2014-06-05 13:20:00,34.61,34.61,34.6,34.6,19300.0,19.7716,19.7716,19.7659,19.7659,19300.0
2014-06-05 13:25:00,34.6,34.67,34.59,34.66,106600.0,19.7659,19.8059,19.7602,19.8001,106600.0
2014-06-05 13:30:00,34.66,34.67,34.65,34.66,69300.0,19.8001,19.8059,19.7944,19.8001,69300.0
2014-06-05 13:35:00,34.66,34.67,34.66,34.66,13200.0,19.8001,19.8059,19.8001,19.8001,13200.0
2014-06-05 13:40:00,34.66,34.7,34.66,34.7,49500.0,19.8001,19.823,19.8001,19.823,49500.0
2014-06-05 13:45:00,34.7,34.7,34.66,34.66,56200.0,19.823,19.823,19.8001,19.8001,56200.0
2014-06-05 13:50:00,34.66,34.67,34.65,34.65,27800.0,19.8001,19.8059,19.7944,19.7944,27800.0
2014-06-05 13:55:00,34.65,34.66,34.65,34.65,33200.0,19.7944,19.8001,19.7944,19.7944,33200.0
2014-06-05 14:00:00,34.66,34.67,34.65,34.67,20100.0,19.8001,19.8059,19.7944,19.8059,20100.0
2014-06-05 14:05:00,34.66,34.67,34.65,34.65,37300.0,19.8001,19.8059,19.7944,19.7944,37300.0
2014-06-05 14:10:00,34.65,34.66,34.65,34.65,14400.0,19.7944,19.8001,19.7944,19.7944,14400.0
2014-06-05 14:15:00,34.66,34.67,34.65,34.66,38800.0,19.8001,19.8059,19.7944,19.8001,38800.0
2014-06-05 14:20:00,34.66,34.69,34.66,34.69,32900.0,19.8001,19.8173,19.8001,19.8173,32900.0
2014-06-05 14:25:00,34.69,34.69,34.64,34.64,88900.0,19.8173,19.8173,19.7887,19.7887,88900.0
2014-06-05 14:30:00,34.64,34.65,34.62,34.63,38200.0,19.7887,19.7944,19.7773,19.783,38200.0
2014-06-05 14:35:00,34.63,34.65,34.63,34.64,27100.0,19.783,19.7944,19.783,19.7887,27100.0
2014-06-05 14:40:00,34.65,34.65,34.64,34.64,32000.0,19.7944,19.7944,19.7887,19.7887,32000.0
2014-06-05 14:45:00,34.65,34.65,34.62,34.63,27900.0,19.7944,19.7944,19.7773,19.783,27900.0
2014-06-05 14:50:00,34.63,34.63,34.61,34.61,21300.0,19.783,19.783,19.7716,19.7716,21300.0
2014-06-05 14:55:00,34.62,34.62,34.61,34.62,37400.0,19.7773,19.7773,19.7716,19.7773,37400.0
2014-06-05 15:00:00,34.61,34.62,34.55,34.55,58400.0,19.7716,19.7773,19.7373,19.7373,58400.0
2014-06-05 15:05:00,34.55,34.56,34.54,34.55,55400.0,19.7373,19.743,19.7316,19.7373,55400.0
2014-06-05 15:10:00,34.55,34.56,34.55,34.55,26600.0,19.7373,19.743,19.7373,19.7373,26600.0
2014-06-05 15:15:00,34.55,34.56,34.55,34.55,22600.0,19.7373,19.743,19.7373,19.7373,22600.0
2014-06-05 15:20:00,34.56,34.56,34.54,34.54,96700.0,19.743,19.743,19.7316,19.7316,96700.0
2014-06-05 15:25:00,34.54,34.54,34.53,34.53,27000.0,19.7316,19.7316,19.7259,19.7259,27000.0
2014-06-05 15:30:00,34.53,34.58,34.53,34.58,60700.0,19.7259,19.7544,19.7259,19.7544,60700.0
2014-06-05 15:35:00,34.58,34.58,34.57,34.58,60900.0,19.7544,19.7544,19.7487,19.7544,60900.0
2014-06-05 15:40:00,34.58,34.6,34.57,34.6,105900.0,19.7544,19.7659,19.7487,19.7659,105900.0
2014-06-05 15:45:00,34.59,34.6,34.58,34.59,154200.0,19.7602,19.7659,19.7544,19.7602,154200.0
2014-06-05 15:50:00,34.59,34.61,34.58,34.6,152500.0,19.7602,19.7716,19.7544,19.7659,152500.0
2014-06-05 15:55:00,34.61,34.63,34.61,34.61,277300.0,19.7716,19.783,19.7716,19.7716,277300.0
2014-06-06 09:30:00,34.87,34.93,34.81,34.85,170000.0,19.9201,19.9544,19.8858,19.9087,170000.0
2014-06-06 09:35:00,34.84,34.89,34.79,34.79,88000.0,19.903,19.9315,19.8744,19.8744,88000.0
2014-06-06 09:40:00,34.8,34.84,34.73,34.8,57000.0,19.8801,19.903,19.8401,19.8801,57000.0
2014-06-06 09:45:00,34.81,34.82,34.75,34.76,68500.0,19.8858,19.8915,19.8516,19.8573,68500.0
2014-06-06 09:50:00,34.76,34.8,34.7,34.78,66500.0,19.8573,19.8801,19.823,19.8687,66500.0
2014-06-06 09:55:00,34.78,34.83,34.76,34.83,52300.0,19.8687,19.8973,19.8573,19.8973,52300.0
2014-06-06 10:00:00,34.84,34.84,34.8,34.82,84200.0,19.903,19.903,19.8801,19.8915,84200.0
2014-06-06 10:05:00,34.81,34.84,34.8,34.82,58000.0,19.8858,19.903,19.8801,19.8915,58000.0
2014-06-06 10:10:00,34.82,34.84,34.81,34.84,42300.0,19.8915,19.903,19.8858,19.903,42300.0
2014-06-06 10:15:00,34.84,34.88,34.82,34.87,108700.0,19.903,19.9258,19.8915,19.9201,108700.0
2014-06-06 10:20:00,34.87,34.91,34.86,34.9,60700.0,19.9201,19.943,19.9144,19.9372,60700.0
2014-06-06 10:25:00,34.9,34.93,34.88,34.91,183900.0,19.9372,19.9544,19.9258,19.943,183900.0
2014-06-06 10:30:00,34.91,34.93,34.89,34.93,154700.0,19.943,19.9544,19.9315,19.9544,154700.0
2014-06-06 10:35:00,34.93,34.95,34.92,34.95,79700.0,19.9544,19.9658,19.9487,19.9658,79700.0
2014-06-06 10:40:00,34.95,34.95,34.94,34.95,31600.0,19.9658,19.9658,19.9601,19.9658,31600.0
2014-06-06 10:45:00,34.95,35.03,34.94,35.02,172100.0,19.9658,20.0115,19.9601,20.0058,172100.0
2014-06-06 10:50:00,35.02,35.06,35.01,35.05,55900.0,20.0058,20.0286,20.0001,20.0229,55900.0
2014-06-06 10:55:00,35.06,35.11,35.05,35.07,126200.0,20.0286,20.0572,20.0229,20.0344,126200.0
2014-06-06 11:00:00,35.06,35.12,35.04,35.12,91100.0,20.0286,20.0629,20.0172,20.0629,91100.0
2014-06-06 11:05:00,35.11,35.17,35.11,35.17,112300.0,20.0572,20.0915,20.0572,20.0915,112300.0
2014-06-06 11:10:00,35.17,35.2,35.15,35.19,138400.0,20.0915,20.1086,20.0801,20.1029,138400.0
2014-06-06 11:15:00,35.18,35.25,35.18,35.23,157000.0,20.0972,20.1372,20.0972,20.1258,157000.0
2014-06-06 11:20:00,35.24,35.25,35.19,35.2,107000.0,20.1315,20.1372,20.1029,20.1086,107000.0
2014-06-06 11:25:00,35.2,35.23,35.18,35.22,99400.0,20.1086,20.1258,20.0972,20.1201,99400.0
2014-06-06 11:30:00,35.22,35.22,35.17,35.2,85100.0,20.1201,20.1201,20.0915,20.1086,85100.0
2014-06-06 11:35:00,35.2,35.22,35.18,35.22,71000.0,20.1086,20.1201,20.0972,20.1201,71000.0
2014-06-06 11:40:00,35.21,35.27,35.21,35.26,52700.0,20.1143,20.1486,20.1143,20.1429,52700.0
2014-06-06 11:45:00,35.27,35.28,35.23,35.27,56800.0,20.1486,20.1543,20.1258,20.1486,56800.0
2014-06-06 11:50:00,35.27,35.28,35.24,35.25,39600.0,20.1486,20.1543,20.1315,20.1372,39600.0
2014-06-06 11:55:00,35.26,35.27,35.24,35.26,41000.0,20.1429,20.1486,20.1315,20.1429,41000.0
2014-06-06 12:00:00,35.26,35.26,35.2,35.2,47400.0,20.1429,20.1429,20.1086,20.1086,47400.0
2014-06-06 12:05:00,35.21,35.21,35.12,35.13,74400.0,20.1143,20.1143,20.0629,20.0686,74400.0
2014-06-06 12:10:00,35.13,35.15,35.13,35.15,19000.0,20.0686,20.0801,20.0686,20.0801,19000.0
2014-06-06 12:15:00,35.15,35.19,35.14,35.14,64100.0,20.0801,20.1029,20.0744,20.0744,64100.0
2014-06-06 12:20:00,35.15,35.15,35.06,35.06,58100.0,20.0801,20.0801,20.0286,20.0286,58100.0
2014-06-06 12:25:00,35.06,35.07,35.02,35.06,54900.0,20.0286,20.0344,20.0058,20.0286,54900.0
2014-06-06 12:30:00,35.07,35.09,35.05,35.08,44100.0,20.0344,20.0458,20.0229,20.0401,44100.0
2014-06-06 12:35:00,35.07,35.08,35.04,35.08,21900.0,20.0344,20.0401,20.0172,20.0401,21900.0
2014-06-06 12:40:00,35.08,35.09,35.07,35.09,50600.0,20.0401,20.0458,20.0344,20.0458,50600.0
2014-06-06 12:45:00,35.09,35.1,35.07,35.07,28800.0,20.0458,20.0515,20.0344,20.0344,28800.0
2014-06-06 12:50:00,35.07,35.09,35.06,35.07,50700.0,20.0344,20.0458,20.0286,20.0344,50700.0
2014-06-06 12:55:00,35.08,35.11,35.07,35.1,47000.0,20.0401,20.0572,20.0344,20.0515,47000.0
2014-06-06 13:00:00,35.1,35.13,35.1,35.13,25100.0,20.0515,20.0686,20.0515,20.0686,25100.0
2014-06-06 13:05:00,35.13,35.14,35.13,35.13,22000.0,20.0686,20.0744,20.0686,20.0686,22000.0
2014-06-06 13:10:00,35.14,35.15,35.14,35.15,29900.0,20.0744,20.0801,20.0744,20.0801,29900.0
2014-06-06 13:15:00,35.15,35.17,35.14,35.17,48300.0,20.0801,20.0915,20.0744,20.0915,48300.0
2014-06-06 13:20:00,35.17,35.18,35.16,35.18,19800.0,20.0915,20.0972,20.0858,20.0972,19800.0
2014-06-06 13:25:00,35.18,35.18,35.14,35.16,52900.0,20.0972,20.0972,20.0744,20.0858,52900.0
2014-06-06 13:30:00,35.16,35.17,35.14,35.14,26600.0,20.0858,20.0915,20.0744,20.0744,26600.0
2014-06-06 13:35:00,35.15,35.16,35.13,35.13,31800.0,20.0801,20.0858,20.0686,20.0686,31800.0
2014-06-06 13:40:00,35.14,35.15,35.1,35.15,42000.0,20.0744,20.0801,20.0515,20.0801,42000.0
2014-06-06 13:45:00,35.14,35.17,35.13,35.17,26700.0,20.0744,20.0915,20.0686,20.0915,26700.0
2014-06-06 13:50:00,35.16,35.17,35.14,35.15,21900.0,20.0858,20.0915,20.0744,20.0801,21900.0
2014-06-06 13:55:00,35.14,35.15,35.1,35.12,64700.0,20.0744,20.0801,20.0515,20.0629,64700.0
2014-06-06 14:00:00,35.13,35.13,35.08,35.08,29800.0,20.0686,20.0686,20.0401,20.0401,29800.0
2014-06-06 14:05:00,35.09,35.09,35.06,35.06,22900.0,20.0458,20.0458,20.0286,20.0286,22900.0
2014-06-06 14:10:00,35.07,35.08,35.06,35.08,31000.0,20.0344,20.0401,20.0286,20.0401,31000.0
2014-06-06 14:15:00,35.08,35.08,35.05,35.06,36800.0,20.0401,20.0401,20.0229,20.0286,36800.0
2014-06-06 14:20:00,35.05,35.07,35.05,35.07,26400.0,20.0229,20.0344,20.0229,20.0344,26400.0
2014-06-06 14:25:00,35.06,35.07,35.05,35.05,32800.0,20.0286,20.0344,20.0229,20.0229,32800.0
2014-06-06 14:30:00,35.05,35.07,35.04,35.04,44700.0,20.0229,20.0344,20.0172,20.0172,44700.0
2014-06-06 14:35:00,35.04,35.06,35.04,35.04,24700.0,20.0172,20.0286,20.0172,20.0172,24700.0
2014-06-06 14:40:00,35.05,35.05,35.04,35.04,23700.0,20.0229,20.0229,20.0172,20.0172,23700.0
2014-06-06 14:45:00,35.04,35.05,35.04,35.04,17900.0,20.0172,20.0229,20.0172,20.0172,17900.0
2014-06-06 14:50:00,35.04,35.05,35.04,35.04,27400.0,20.0172,20.0229,20.0172,20.0172,27400.0
2014-06-06 14:55:00,35.05,35.05,35.04,35.04,23400.0,20.0229,20.0229,20.0172,20.0172,23400.0
2014-06-06 15:00:00,35.05,35.05,35.04,35.04,31800.0,20.0229,20.0229,20.0172,20.0172,31800.0
2014-06-06 15:05:00,35.05,35.05,35.04,35.04,30600.0,20.0229,20.0229,20.0172,20.0172,30600.0
2014-06-06 15:10:00,35.05,35.05,35.04,35.04,29100.0,20.0229,20.0229,20.0172,20.0172,29100.0
2014-06-06 15:15:00,35.04,35.06,35.02,35.06,96700.0,20.0172,20.0286,20.0058,20.0286,96700.0
2014-06-06 15:20:00,35.06,35.06,35.03,35.03,40100.0,20.0286,20.0286,20.0115,20.0115,40100.0
2014-06-06 15:25:00,35.03,35.07,35.02,35.05,81300.0,20.0115,20.0344,20.0058,20.0229,81300.0
2014-06-06 15:30:00,35.05,35.06,35.05,35.06,36700.0,20.0229,20.0286,20.0229,20.0286,36700.0
2014-06-06 15:35:00,35.05,35.07,35.05,35.06,75000.0,20.0229,20.0344,20.0229,20.0286,75000.0
2014-06-06 15:40:00,35.07,35.07,35.02,35.02,122500.0,20.0344,20.0344,20.0058,20.0058,122500.0
2014-06-06 15:45:00,35.03,35.07,35.02,35.06,143700.0,20.0115,20.0344,20.0058,20.0286,143700.0
2014-06-06 15:50:00,35.07,35.07,35.06,35.06,144800.0,20.0344,20.0344,20.0286,20.0286,144800.0
2014-06-06 15:55:00,35.06,35.08,35.06,35.07,284900.0,20.0286,20.0401,20.0286,20.0344,284900.0
2014-06-09 09:30:00,35.1,35.1,35.05,35.08,113500.0,20.0515,20.0515,20.0229,20.0401,113500.0
2014-06-09 09:35:00,35.08,35.13,35.03,35.04,83000.0,20.0401,20.0686,20.0115,20.0172,83000.0
2014-06-09 09:40:00,35.04,35.09,35.04,35.06,47900.0,20.0172,20.0458,20.0172,20.0286,47900.0
2014-06-09 09:45:00,35.07,35.17,35.05,35.16,45900.0,20.0344,20.0915,20.0229,20.0858,45900.0
2014-06-09 09:50:00,35.16,35.27,35.15,35.25,98000.0,20.0858,20.1486,20.0801,20.1372,98000.0
2014-06-09 09:55:00,35.24,35.33,35.24,35.33,103600.0,20.1315,20.1829,20.1315,20.1829,103600.0
2014-06-09 10:00:00,35.33,35.39,35.27,35.37,142600.0,20.1829,20.2172,20.1486,20.2057,142600.0
2014-06-09 10:05:00,35.37,35.38,35.31,35.32,99400.0,20.2057,20.2115,20.1715,20.1772,99400.0
2014-06-09 10:10:00,35.32,35.33,35.24,35.27,61000.0,20.1772,20.1829,20.1315,20.1486,61000.0
2014-06-09 10:15:00,35.27,35.36,35.25,35.35,104000.0,20.1486,20.2,20.1372,20.1943,104000.0
2014-06-09 10:20:00,35.35,35.36,35.34,35.36,34000.0,20.1943,20.2,20.1886,20.2,34000.0
2014-06-09 10:25:00,35.35,35.39,35.34,35.37,71600.0,20.1943,20.2172,20.1886,20.2057,71600.0
2014-06-09 10:30:00,35.37,35.38,35.31,35.33,52300.0,20.2057,20.2115,20.1715,20.1829,52300.0
2014-06-09 10:35:00,35.33,35.33,35.3,35.32,33200.0,20.1829,20.1829,20.1658,20.1772,33200.0
2014-06-09 10:40:00,35.33,35.33,35.29,35.32,43400.0,20.1829,20.1829,20.16,20.1772,43400.0
2014-06-09 10:45:00,35.33,35.33,35.29,35.33,38400.0,20.1829,20.1829,20.16,20.1829,38400.0
2014-06-09 10:50:00,35.32,35.35,35.29,35.3,73200.0,20.1772,20.1943,20.16,20.1658,73200.0
2014-06-09 10:55:00,35.3,35.3,35.27,35.28,64000.0,20.1658,20.1658,20.1486,20.1543,64000.0
2014-06-09 11:00:00,35.29,35.31,35.27,35.28,32400.0,20.16,20.1715,20.1486,20.1543,32400.0
2014-06-09 11:05:00,35.28,35.29,35.25,35.26,22400.0,20.1543,20.16,20.1372,20.1429,22400.0
2014-06-09 11:10:00,35.26,35.27,35.23,35.25,69100.0,20.1429,20.1486,20.1258,20.1372,69100.0
2014-06-09 11:15:00,35.24,35.3,35.24,35.3,44600.0,20.1315,20.1658,20.1315,20.1658,44600.0
2014-06-09 11:20:00,35.3,35.31,35.26,35.28,37700.0,20.1658,20.1715,20.1429,20.1543,37700.0
2014-06-09 11:25:00,35.28,35.32,35.27,35.3,31100.0,20.1543,20.1772,20.1486,20.1658,31100.0
2014-06-09 11:30:00,35.31,35.31,35.21,35.21,96400.0,20.1715,20.1715,20.1143,20.1143,96400.0
2014-06-09 11:35:00,35.21,35.32,35.21,35.28,74500.0,20.1143,20.1772,20.1143,20.1543,74500.0
2014-06-09 11:40:00,35.28,35.29,35.24,35.24,15200.0,20.1543,20.16,20.1315,20.1315,15200.0
2014-06-09 11:45:00,35.25,35.29,35.25,35.29,45800.0,20.1372,20.16,20.1372,20.16,45800.0
2014-06-09 11:50:00,35.29,35.29,35.25,35.25,31500.0,20.16,20.16,20.1372,20.1372,31500.0
2014-06-09 11:55:00,35.25,35.26,35.19,35.19,29400.0,20.1372,20.1429,20.1029,20.1029,29400.0
2014-06-09 12:00:00,35.19,35.22,35.17,35.22,71200.0,20.1029,20.1201,20.0915,20.1201,71200.0
2014-06-09 12:05:00,35.22,35.26,35.22,35.22,40500.0,20.1201,20.1429,20.1201,20.1201,40500.0
2014-06-09 12:10:00,35.23,35.24,35.22,35.22,19300.0,20.1258,20.1315,20.1201,20.1201,19300.0
2014-06-09 12:15:00,35.22,35.23,35.2,35.21,26900.0,20.1201,20.1258,20.1086,20.1143,26900.0
2014-06-09 12:20:00,35.2,35.22,35.2,35.22,14600.0,20.1086,20.1201,20.1086,20.1201,14600.0
2014-06-09 12:25:00,35.22,35.23,35.18,35.18,46800.0,20.1201,20.1258,20.0972,20.0972,46800.0
2014-06-09 12:30:00,35.18,35.2,35.17,35.19,23600.0,20.0972,20.1086,20.0915,20.1029,23600.0
2014-06-09 12:35:00,35.19,35.19,35.18,35.19,7900.0,20.1029,20.1029,20.0972,20.1029,7900.0
2014-06-09 12:40:00,35.19,35.2,35.17,35.17,45300.0,20.1029,20.1086,20.0915,20.0915,45300.0
2014-06-09 12:45:00,35.17,35.18,35.17,35.18,7600.0,20.0915,20.0972,20.0915,20.0972,7600.0
2014-06-09 12:50:00,35.17,35.19,35.17,35.19,13200.0,20.0915,20.1029,20.0915,20.1029,13200.0
2014-06-09 12:55:00,35.19,35.19,35.15,35.16,20800.0,20.1029,20.1029,20.0801,20.0858,20800.0
2014-06-09 13:00:00,35.15,35.2,35.15,35.2,29600.0,20.0801,20.1086,20.0801,20.1086,29600.0
2014-06-09 13:05:00,35.2,35.21,35.17,35.17,24200.0,20.1086,20.1143,20.0915,20.0915,24200.0
2014-06-09 13:10:00,35.18,35.18,35.15,35.16,15500.0,20.0972,20.0972,20.0801,20.0858,15500.0
2014-06-09 13:15:00,35.16,35.16,35.14,35.15,16200.0,20.0858,20.0858,20.0744,20.0801,16200.0
2014-06-09 13:20:00,35.15,35.16,35.13,35.16,25500.0,20.0801,20.0858,20.0686,20.0858,25500.0
2014-06-09 13:25:00,35.15,35.16,35.12,35.14,20900.0,20.0801,20.0858,20.0629,20.0744,20900.0
2014-06-09 13:30:00,35.13,35.15,35.11,35.13,33700.0,20.0686,20.0801,20.0572,20.0686,33700.0
2014-06-09 13:35:00,35.13,35.16,35.1,35.16,57400.0,20.0686,20.0858,20.0515,20.0858,57400.0
2014-06-09 13:40:00,35.16,35.17,35.1,35.11,20000.0,20.0858,20.0915,20.0515,20.0572,20000.0
2014-06-09 13:45:00,35.11,35.11,35.08,35.08,25200.0,20.0572,20.0572,20.0401,20.0401,25200.0
2014-06-09 13:50:00,35.09,35.1,35.08,35.09,27900.0,20.0458,20.0515,20.0401,20.0458,27900.0
2014-06-09 13:55:00,35.09,35.12,35.09,35.09,20200.0,20.0458,20.0629,20.0458,20.0458,20200.0
2014-06-09 14:00:00,35.09,35.11,35.06,35.07,36900.0,20.0458,20.0572,20.0286,20.0344,36900.0
2014-06-09 14:05:00,35.07,35.07,35.04,35.05,20500.0,20.0344,20.0344,20.0172,20.0229,20500.0
2014-06-09 14:10:00,35.05,35.05,35.0,35.02,125400.0,20.0229,20.0229,19.9944,20.0058,125400.0
2014-06-09 14:15:00,35.02,35.06,34.99,35.06,107100.0,20.0058,20.0286,19.9887,20.0286,107100.0
2014-06-09 14:20:00,35.05,35.07,35.05,35.05,26700.0,20.0229,20.0344,20.0229,20.0229,26700.0
2014-06-09 14:25:00,35.05,35.05,35.03,35.03,22600.0,20.0229,20.0229,20.0115,20.0115,22600.0
2014-06-09 14:30:00,35.04,35.05,35.0,35.01,15700.0,20.0172,20.0229,19.9944,20.0001,15700.0
2014-06-09 14:35:00,35.01,35.01,34.98,35.0,36700.0,20.0001,20.0001,19.9829,19.9944,36700.0
2014-06-09 14:40:00,34.99,35.03,34.99,35.03,24200.0,19.9887,20.0115,19.9887,20.0115,24200.0
2014-06-09 14:45:00,35.03,35.04,34.97,34.98,171800.0,20.0115,20.0172,19.9772,19.9829,171800.0
2014-06-09 14:50:00,34.97,34.97,34.96,34.97,43700.0,19.9772,19.9772,19.9715,19.9772,43700.0
2014-06-09 14:55:00,34.96,34.98,34.96,34.97,23400.0,19.9715,19.9829,19.9715,19.9772,23400.0
2014-06-09 15:00:00,34.97,35.0,34.97,35.0,56500.0,19.9772,19.9944,19.9772,19.9944,56500.0
2014-06-09 15:05:00,35.0,35.0,34.98,34.99,16800.0,19.9944,19.9944,19.9829,19.9887,16800.0
2014-06-09 15:10:00,34.98,34.99,34.98,34.99,17200.0,19.9829,19.9887,19.9829,19.9887,17200.0
2014-06-09 15:15:00,34.99,34.99,34.98,34.99,25000.0,19.9887,19.9887,19.9829,19.9887,25000.0
2014-06-09 15:20:00,35.0,35.0,34.99,35.0,15500.0,19.9944,19.9944,19.9887,19.9944,15500.0
2014-06-09 15:25:00,35.0,35.02,34.99,35.0,36200.0,19.9944,20.0058,19.9887,19.9944,36200.0
2014-06-09 15:30:00,35.0,35.02,34.99,35.02,32500.0,19.9944,20.0058,19.9887,20.0058,32500.0
2014-06-09 15:35:00,35.02,35.03,35.0,35.02,36200.0,20.0058,20.0115,19.9944,20.0058,36200.0
2014-06-09 15:40:00,35.02,35.05,35.02,35.05,36900.0,20.0058,20.0229,20.0058,20.0229,36900.0
2014-06-09 15:45:00,35.05,35.07,35.04,35.05,49600.0,20.0229,20.0344,20.0172,20.0229,49600.0
2014-06-09 15:50:00,35.05,35.05,35.02,35.04,78400.0,20.0229,20.0229,20.0058,20.0172,78400.0
2014-06-09 15:55:00,35.04,35.06,35.03,35.06,107500.0,20.0172,20.0286,20.0115,20.0286,107500.0
2014-06-10 09:30:00,34.97,35.05,34.9,34.95,140200.0,19.9772,20.0229,19.9372,19.9658,140200.0
2014-06-10 09:35:00,34.97,35.09,34.95,35.06,59700.0,19.9772,20.0458,19.9658,20.0286,59700.0
2014-06-10 09:40:00,35.06,35.09,34.99,34.99,58900.0,20.0286,20.0458,19.9887,19.9887,58900.0
2014-06-10 09:45:00,35.0,35.04,34.98,34.99,60400.0,19.9944,20.0172,19.9829,19.9887,60400.0
2014-06-10 09:50:00,35.0,35.03,34.99,34.99,62400.0,19.9944,20.0115,19.9887,19.9887,62400.0
2014-06-10 09:55:00,35.0,35.01,34.97,34.98,43000.0,19.9944,20.0001,19.9772,19.9829,43000.0
2014-06-10 10:00:00,34.98,35.01,34.98,34.98,42900.0,19.9829,20.0001,19.9829,19.9829,42900.0
2014-06-10 10:05:00,34.98,35.03,34.98,35.01,44900.0,19.9829,20.0115,19.9829,20.0001,44900.0
2014-06-10 10:10:00,35.01,35.04,34.99,35.0,42400.0,20.0001,20.0172,19.9887,19.9944,42400.0
2014-06-10 10:15:00,35.0,35.05,35.0,35.02,30900.0,19.9944,20.0229,19.9944,20.0058,30900.0
2014-06-10 10:20:00,35.02,35.04,35.01,35.03,21700.0,20.0058,20.0172,20.0001,20.0115,21700.0
2014-06-10 10:25:00,35.04,35.07,35.03,35.03,34400.0,20.0172,20.0344,20.0115,20.0115,34400.0
2014-06-10 10:30:00,35.04,35.12,35.04,35.11,85200.0,20.0172,20.0629,20.0172,20.0572,85200.0
2014-06-10 10:35:00,35.11,35.18,35.1,35.18,77800.0,20.0572,20.0972,20.0515,20.0972,77800.0
2014-06-10 10:40:00,35.17,35.19,35.13,35.15,57600.0,20.0915,20.1029,20.0686,20.0801,57600.0
2014-06-10 10:45:00,35.15,35.15,35.11,35.11,27600.0,20.0801,20.0801,20.0572,20.0572,27600.0
2014-06-10 10:50:00,35.11,35.15,35.09,35.15,37200.0,20.0572,20.0801,20.0458,20.0801,37200.0
2014-06-10 10:55:00,35.14,35.17,35.14,35.16,38200.0,20.0744,20.0915,20.0744,20.0858,38200.0
2014-06-10 11:00:00,35.15,35.16,35.07,35.08,31300.0,20.0801,20.0858,20.0344,20.0401,31300.0
2014-06-10 11:05:00,35.07,35.13,35.07,35.09,60800.0,20.0344,20.0686,20.0344,20.0458,60800.0
2014-06-10 11:10:00,35.09,35.12,35.06,35.06,92000.0,20.0458,20.0629,20.0286,20.0286,92000.0
2014-06-10 11:15:00,35.07,35.08,35.04,35.06,35000.0,20.0344,20.0401,20.0172,20.0286,35000.0
2014-06-10 11:20:00,35.06,35.07,35.04,35.06,14500.0,20.0286,20.0344,20.0172,20.0286,14500.0
2014-06-10 11:25:00,35.07,35.08,35.05,35.07,37400.0,20.0344,20.0401,20.0229,20.0344,37400.0
2014-06-10 11:30:00,35.07,35.09,35.06,35.09,15000.0,20.0344,20.0458,20.0286,20.0458,15000.0
2014-06-10 11:35:00,35.09,35.1,35.05,35.07,26100.0,20.0458,20.0515,20.0229,20.0344,26100.0
2014-06-10 11:40:00,35.07,35.09,35.06,35.09,18100.0,20.0344,20.0458,20.0286,20.0458,18100.0
2014-06-10 11:45:00,35.09,35.09,35.06,35.09,25800.0,20.0458,20.0458,20.0286,20.0458,25800.0
2014-06-10 11:50:00,35.08,35.11,35.08,35.11,22900.0,20.0401,20.0572,20.0401,20.0572,22900.0
2014-06-10 11:55:00,35.1,35.12,35.1,35.1,57400.0,20.0515,20.0629,20.0515,20.0515,57400.0
2014-06-10 12:00:00,35.11,35.14,35.1,35.1,89100.0,20.0572,20.0744,20.0515,20.0515,89100.0
2014-06-10 12:05:00,35.1,35.13,35.09,35.1,33000.0,20.0515,20.0686,20.0458,20.0515,33000.0
2014-06-10 12:10:00,35.1,35.14,35.1,35.13,140100.0,20.0515,20.0744,20.0515,20.0686,140100.0
2014-06-10 12:15:00,35.13,35.13,35.12,35.12,21000.0,20.0686,20.0686,20.0629,20.0629,21000.0
2014-06-10 12:20:00,35.13,35.13,35.12,35.13,16800.0,20.0686,20.0686,20.0629,20.0686,16800.0
2014-06-10 12:25:00,35.13,35.14,35.12,35.13,38500.0,20.0686,20.0744,20.0629,20.0686,38500.0
2014-06-10 12:30:00,35.13,35.14,35.11,35.14,79500.0,20.0686,20.0744,20.0572,20.0744,79500.0
2014-06-10 12:35:00,35.13,35.14,35.1,35.1,38000.0,20.0686,20.0744,20.0515,20.0515,38000.0
2014-06-10 12:40:00,35.1,35.12,35.09,35.09,51000.0,20.0515,20.0629,20.0458,20.0458,51000.0
2014-06-10 12:45:00,35.09,35.09,35.08,35.09,38100.0,20.0458,20.0458,20.0401,20.0458,38100.0
2014-06-10 12:50:00,35.1,35.11,35.08,35.1,25600.0,20.0515,20.0572,20.0401,20.0515,25600.0
2014-06-10 12:55:00,35.1,35.11,35.09,35.11,14000.0,20.0515,20.0572,20.0458,20.0572,14000.0
2014-06-10 13:00:00,35.1,35.11,35.09,35.11,15500.0,20.0515,20.0572,20.0458,20.0572,15500.0
2014-06-10 13:05:00,35.11,35.11,35.08,35.1,28600.0,20.0572,20.0572,20.0401,20.0515,28600.0
2014-06-10 13:10:00,35.1,35.12,35.09,35.1,48000.0,20.0515,20.0629,20.0458,20.0515,48000.0
2014-06-10 13:15:00,35.09,35.1,35.07,35.09,33100.0,20.0458,20.0515,20.0344,20.0458,33100.0
2014-06-10 13:20:00,35.09,35.09,35.06,35.07,21900.0,20.0458,20.0458,20.0286,20.0344,21900.0
2014-06-10 13:25:00,35.08,35.08,35.07,35.08,21700.0,20.0401,20.0401,20.0344,20.0401,21700.0
2014-06-10 13:30:00,35.08,35.08,35.07,35.07,10400.0,20.0401,20.0401,20.0344,20.0344,10400.0
2014-06-10 13:35:00,35.08,35.08,35.05,35.06,20800.0,20.0401,20.0401,20.0229,20.0286,20800.0
2014-06-10 13:40:00,35.06,35.08,35.05,35.07,40600.0,20.0286,20.0401,20.0229,20.0344,40600.0
2014-06-10 13:45:00,35.06,35.09,35.06,35.08,40800.0,20.0286,20.0458,20.0286,20.0401,40800.0
2014-06-10 13:50:00,35.09,35.12,35.08,35.12,41700.0,20.0458,20.0629,20.0401,20.0629,41700.0
2014-06-10 13:55:00,35.11,35.14,35.11,35.12,42700.0,20.0572,20.0744,20.0572,20.0629,42700.0
2014-06-10 14:00:00,35.12,35.12,35.09,35.11,33900.0,20.0629,20.0629,20.0458,20.0572,33900.0
2014-06-10 14:05:00,35.1,35.1,35.06,35.07,20900.0,20.0515,20.0515,20.0286,20.0344,20900.0
2014-06-10 14:10:00,35.07,35.07,35.04,35.05,18400.0,20.0344,20.0344,20.0172,20.0229,18400.0
2014-06-10 14:15:00,35.04,35.06,35.04,35.05,18700.0,20.0172,20.0286,20.0172,20.0229,18700.0
2014-06-10 14:20:00,35.06,35.08,35.05,35.06,21000.0,20.0286,20.0401,20.0229,20.0286,21000.0
2014-06-10 14:25:00,35.06,35.07,35.05,35.07,23400.0,20.0286,20.0344,20.0229,20.0344,23400.0
2014-06-10 14:30:00,35.06,35.07,35.06,35.06,13100.0,20.0286,20.0344,20.0286,20.0286,13100.0
2014-06-10 14:35:00,35.06,35.08,35.06,35.07,33700.0,20.0286,20.0401,20.0286,20.0344,33700.0
2014-06-10 14:40:00,35.07,35.08,35.07,35.07,20600.0,20.0344,20.0401,20.0344,20.0344,20600.0
2014-06-10 14:45:00,35.07,35.08,35.07,35.07,22600.0,20.0344,20.0401,20.0344,20.0344,22600.0
2014-06-10 14:50:00,35.07,35.08,35.05,35.06,34200.0,20.0344,20.0401,20.0229,20.0286,34200.0
2014-06-10 14:55:00,35.05,35.08,35.05,35.07,26900.0,20.0229,20.0401,20.0229,20.0344,26900.0
2014-06-10 15:00:00,35.07,35.08,35.05,35.05,36900.0,20.0344,20.0401,20.0229,20.0229,36900.0
2014-06-10 15:05:00,35.05,35.06,35.03,35.03,33500.0,20.0229,20.0286,20.0115,20.0115,33500.0
2014-06-10 15:10:00,35.03,35.05,35.02,35.05,40600.0,20.0115,20.0229,20.0058,20.0229,40600.0
2014-06-10 15:15:00,35.05,35.05,35.03,35.04,33300.0,20.0229,20.0229,20.0115,20.0172,33300.0
2014-06-10 15:20:00,35.05,35.06,35.04,35.06,35300.0,20.0229,20.0286,20.0172,20.0286,35300.0
2014-06-10 15:25:00,35.05,35.06,35.03,35.03,48700.0,20.0229,20.0286,20.0115,20.0115,48700.0
2014-06-10 15:30:00,35.03,35.04,35.03,35.03,20700.0,20.0115,20.0172,20.0115,20.0115,20700.0
2014-06-10 15:35:00,35.04,35.04,35.03,35.03,24700.0,20.0172,20.0172,20.0115,20.0115,24700.0
2014-06-10 15:40:00,35.04,35.04,35.03,35.04,24700.0,20.0172,20.0172,20.0115,20.0172,24700.0
2014-06-10 15:45:00,35.04,35.06,35.03,35.06,51700.0,20.0172,20.0286,20.0115,20.0286,51700.0
2014-06-10 15:50:00,35.06,35.06,35.05,35.05,63300.0,20.0286,20.0286,20.0229,20.0229,63300.0
2014-06-10 15:55:00,35.05,35.07,35.05,35.07,198900.0,20.0229,20.0344,20.0229,20.0344,198900.0
2014-06-11 09:30:00,34.96,35.0,34.9,34.93,119400.0,19.9715,19.9944,19.9372,19.9544,119400.0
2014-06-11 09:35:00,34.94,35.02,34.93,35.01,21200.0,19.9601,20.0058,19.9544,20.0001,21200.0
2014-06-11 09:40:00,35.0,35.05,35.0,35.03,32500.0,19.9944,20.0229,19.9944,20.0115,32500.0
2014-06-11 09:45:00,35.05,35.05,34.99,35.0,27300.0,20.0229,20.0229,19.9887,19.9944,27300.0
2014-06-11 09:50:00,35.01,35.01,34.99,35.0,37500.0,20.0001,20.0001,19.9887,19.9944,37500.0
2014-06-11 09:55:00,35.0,35.02,34.99,35.01,22400.0,19.9944,20.0058,19.9887,20.0001,22400.0
2014-06-11 10:00:00,35.02,35.02,35.0,35.0,34300.0,20.0058,20.0058,19.9944,19.9944,34300.0
2014-06-11 10:05:00,35.0,35.01,34.97,34.99,18000.0,19.9944,20.0001,19.9772,19.9887,18000.0
2014-06-11 10:10:00,34.98,34.99,34.93,34.94,38900.0,19.9829,19.9887,19.9544,19.9601,38900.0
2014-06-11 10:15:00,34.94,34.96,34.93,34.95,16600.0,19.9601,19.9715,19.9544,19.9658,16600.0
2014-06-11 10:20:00,34.95,34.95,34.91,34.92,14200.0,19.9658,19.9658,19.943,19.9487,14200.0
2014-06-11 10:25:00,34.91,34.91,34.84,34.86,49000.0,19.943,19.943,19.903,19.9144,49000.0
2014-06-11 10:30:00,34.85,34.86,34.81,34.81,24700.0,19.9087,19.9144,19.8858,19.8858,24700.0
2014-06-11 10:35:00,34.82,34.86,34.81,34.86,23400.0,19.8915,19.9144,19.8858,19.9144,23400.0
2014-06-11 10:40:00,34.85,34.91,34.84,34.9,18800.0,19.9087,19.943,19.903,19.9372,18800.0
2014-06-11 10:45:00,34.9,34.9,34.87,34.87,12600.0,19.9372,19.9372,19.9201,19.9201,12600.0
2014-06-11 10:50:00,34.87,34.87,34.84,34.86,29000.0,19.9201,19.9201,19.903,19.9144,29000.0
2014-06-11 10:55:00,34.86,34.87,34.85,34.86,22900.0,19.9144,19.9201,19.9087,19.9144,22900.0
2014-06-11 11:00:00,34.86,34.87,34.84,34.86,36700.0,19.9144,19.9201,19.903,19.9144,36700.0
2014-06-11 11:05:00,34.86,34.91,34.85,34.91,36500.0,19.9144,19.943,19.9087,19.943,36500.0
2014-06-11 11:10:00,34.91,34.94,34.89,34.93,42000.0,19.943,19.9601,19.9315,19.9544,42000.0
2014-06-11 11:15:00,34.93,34.95,34.91,34.92,19100.0,19.9544,19.9658,19.943,19.9487,19100.0
2014-06-11 11:20:00,34.92,34.93,34.9,34.91,38000.0,19.9487,19.9544,19.9372,19.943,38000.0
2014-06-11 11:25:00,34.91,34.95,34.91,34.93,23600.0,19.943,19.9658,19.943,19.9544,23600.0
2014-06-11 11:30:00,34.92,34.93,34.9,34.91,15400.0,19.9487,19.9544,19.9372,19.943,15400.0
2014-06-11 11:35:00,34.92,34.92,34.9,34.9,18300.0,19.9487,19.9487,19.9372,19.9372,18300.0
2014-06-11 11:40:00,34.9,34.92,34.89,34.91,23000.0,19.9372,19.9487,19.9315,19.943,23000.0
2014-06-11 11:45:00,34.9,34.92,34.89,34.92,10800.0,19.9372,19.9487,19.9315,19.9487,10800.0
2014-06-11 11:50:00,34.91,34.93,34.91,34.92,15000.0,19.943,19.9544,19.943,19.9487,15000.0
2014-06-11 11:55:00,34.92,34.93,34.91,34.91,18300.0,19.9487,19.9544,19.943,19.943,18300.0
2014-06-11 12:00:00,34.91,34.93,34.9,34.92,17700.0,19.943,19.9544,19.9372,19.9487,17700.0
2014-06-11 12:05:00,34.92,34.94,34.91,34.94,31300.0,19.9487,19.9601,19.943,19.9601,31300.0
2014-06-11 12:10:00,34.94,34.96,34.92,34.94,9600.0,19.9601,19.9715,19.9487,19.9601,9600.0
2014-06-11 12:15:00,34.95,34.95,34.93,34.94,18600.0,19.9658,19.9658,19.9544,19.9601,18600.0
2014-06-11 12:20:00,34.94,34.96,34.94,34.95,13000.0,19.9601,19.9715,19.9601,19.9658,13000.0
2014-06-11 12:25:00,34.96,34.96,34.91,34.95,47600.0,19.9715,19.9715,19.943,19.9658,47600.0
2014-06-11 12:30:00,34.95,34.95,34.91,34.93,51000.0,19.9658,19.9658,19.943,19.9544,51000.0
2014-06-11 12:35:00,34.93,34.95,34.92,34.92,15300.0,19.9544,19.9658,19.9487,19.9487,15300.0
2014-06-11 12:40:00,34.92,34.94,34.91,34.92,12400.0,19.9487,19.9601,19.943,19.9487,12400.0
2014-06-11 12:45:00,34.93,34.93,34.9,34.91,13100.0,19.9544,19.9544,19.9372,19.943,13100.0
2014-06-11 12:50:00,34.91,34.93,34.9,34.92,22700.0,19.943,19.9544,19.9372,19.9487,22700.0
2014-06-11 12:55:00,34.91,34.96,34.91,34.94,68600.0,19.943,19.9715,19.943,19.9601,68600.0
2014-06-11 13:00:00,34.95,34.97,34.92,34.93,78100.0,19.9658,19.9772,19.9487,19.9544,78100.0
2014-06-11 13:05:00,34.94,35.0,34.92,35.0,90400.0,19.9601,19.9944,19.9487,19.9944,90400.0
2014-06-11 13:10:00,35.0,35.02,34.98,34.99,65300.0,19.9944,20.0058,19.9829,19.9887,65300.0
2014-06-11 13:15:00,34.98,35.0,34.96,35.0,18400.0,19.9829,19.9944,19.9715,19.9944,18400.0
2014-06-11 13:20:00,35.0,35.01,34.95,35.01,36000.0,19.9944,20.0001,19.9658,20.0001,36000.0
2014-06-11 13:25:00,35.01,35.01,34.97,34.99,19000.0,20.0001,20.0001,19.9772,19.9887,19000.0
2014-06-11 13:30:00,34.99,35.0,34.98,35.0,14200.0,19.9887,19.9944,19.9829,19.9944,14200.0
2014-06-11 13:35:00,34.99,35.0,34.97,34.99,11600.0,19.9887,19.9944,19.9772,19.9887,11600.0
2014-06-11 13:40:00,35.0,35.0,34.97,34.97,13600.0,19.9944,19.9944,19.9772,19.9772,13600.0
2014-06-11 13:45:00,34.97,34.98,34.96,34.96,10500.0,19.9772,19.9829,19.9715,19.9715,10500.0
2014-06-11 13:50:00,34.95,34.96,34.93,34.96,14300.0,19.9658,19.9715,19.9544,19.9715,14300.0
2014-06-11 13:55:00,34.96,34.96,34.94,34.94,11000.0,19.9715,19.9715,19.9601,19.9601,11000.0
2014-06-11 14:00:00,34.93,34.96,34.91,34.96,20900.0,19.9544,19.9715,19.943,19.9715,20900.0
2014-06-11 14:05:00,34.95,34.96,34.94,34.94,5500.0,19.9658,19.9715,19.9601,19.9601,5500.0
2014-06-11 14:10:00,34.95,34.95,34.91,34.91,22700.0,19.9658,19.9658,19.943,19.943,22700.0
2014-06-11 14:15:00,34.91,34.91,34.9,34.91,21300.0,19.943,19.943,19.9372,19.943,21300.0
2014-06-11 14:20:00,34.9,34.92,34.88,34.89,27400.0,19.9372,19.9487,19.9258,19.9315,27400.0
2014-06-11 14:25:00,34.88,34.92,34.88,34.92,14700.0,19.9258,19.9487,19.9258,19.9487,14700.0
2014-06-11 14:30:00,34.92,34.94,34.91,34.91,19600.0,19.9487,19.9601,19.943,19.943,19600.0
2014-06-11 14:35:00,34.92,34.94,34.91,34.93,26300.0,19.9487,19.9601,19.943,19.9544,26300.0
2014-06-11 14:40:00,34.93,34.94,34.92,34.93,9800.0,19.9544,19.9601,19.9487,19.9544,9800.0
2014-06-11 14:45:00,34.93,34.97,34.92,34.96,13100.0,19.9544,19.9772,19.9487,19.9715,13100.0
2014-06-11 14:50:00,34.96,34.96,34.95,34.96,9600.0,19.9715,19.9715,19.9658,19.9715,9600.0
2014-06-11 14:55:00,34.96,34.96,34.92,34.96,48700.0,19.9715,19.9715,19.9487,19.9715,48700.0
2014-06-11 15:00:00,34.95,34.96,34.94,34.95,23400.0,19.9658,19.9715,19.9601,19.9658,23400.0
2014-06-11 15:05:00,34.95,34.95,34.93,34.94,30700.0,19.9658,19.9658,19.9544,19.9601,30700.0
2014-06-11 15:10:00,34.94,34.96,34.94,34.95,10000.0,19.9601,19.9715,19.9601,19.9658,10000.0
2014-06-11 15:15:00,34.96,34.96,34.93,34.95,25600.0,19.9715,19.9715,19.9544,19.9658,25600.0
2014-06-11 15:20:00,34.95,34.96,34.93,34.96,32400.0,19.9658,19.9715,19.9544,19.9715,32400.0
2014-06-11 15:25:00,34.96,34.96,34.95,34.96,12100.0,19.9715,19.9715,19.9658,19.9715,12100.0
2014-06-11 15:30:00,34.95,34.97,34.95,34.95,29100.0,19.9658,19.9772,19.9658,19.9658,29100.0
2014-06-11 15:35:00,34.96,34.98,34.95,34.98,44100.0,19.9715,19.9829,19.9658,19.9829,44100.0
2014-06-11 15:40:00,34.97,34.98,34.95,34.95,69200.0,19.9772,19.9829,19.9658,19.9658,69200.0
2014-06-11 15:45:00,34.96,34.99,34.95,34.98,54800.0,19.9715,19.9887,19.9658,19.9829,54800.0
2014-06-11 15:50:00,34.99,34.99,34.91,34.91,133300.0,19.9887,19.9887,19.943,19.943,133300.0
2014-06-11 15:55:00,34.91,34.91,34.88,34.91,231700.0,19.943,19.943,19.9258,19.943,231700.0
2014-06-12 09:30:00,34.9,34.96,34.89,34.94,102000.0,19.9372,19.9715,19.9315,19.9601,102000.0
2014-06-12 09:35:00,34.93,34.96,34.79,34.83,86100.0,19.9544,19.9715,19.8744,19.8973,86100.0
2014-06-12 09:40:00,34.83,34.91,34.79,34.87,31400.0,19.8973,19.943,19.8744,19.9201,31400.0
2014-06-12 09:45:00,34.88,34.95,34.87,34.87,47100.0,19.9258,19.9658,19.9201,19.9201,47100.0
2014-06-12 09:50:00,34.86,34.9,34.83,34.89,28800.0,19.9144,19.9372,19.8973,19.9315,28800.0
2014-06-12 09:55:00,34.88,34.88,34.85,34.87,47700.0,19.9258,19.9258,19.9087,19.9201,47700.0
2014-06-12 10:00:00,34.87,34.9,34.87,34.9,27000.0,19.9201,19.9372,19.9201,19.9372,27000.0
2014-06-12 10:05:00,34.9,34.9,34.84,34.88,36500.0,19.9372,19.9372,19.903,19.9258,36500.0
2014-06-12 10:10:00,34.87,34.88,34.83,34.83,32500.0,19.9201,19.9258,19.8973,19.8973,32500.0
2014-06-12 10:15:00,34.83,34.88,34.8,34.87,29500.0,19.8973,19.9258,19.8801,19.9201,29500.0
2014-06-12 10:20:00,34.88,34.88,34.82,34.84,26900.0,19.9258,19.9258,19.8915,19.903,26900.0
2014-06-12 10:25:00,34.84,34.86,34.8,34.8,45500.0,19.903,19.9144,19.8801,19.8801,45500.0
2014-06-12 10:30:00,34.8,34.88,34.8,34.86,35100.0,19.8801,19.9258,19.8801,19.9144,35100.0
2014-06-12 10:35:00,34.86,34.86,34.83,34.84,48600.0,19.9144,19.9144,19.8973,19.903,48600.0
2014-06-12 10:40:00,34.84,34.84,34.81,34.81,36900.0,19.903,19.903,19.8858,19.8858,36900.0
2014-06-12 10:45:00,34.82,34.85,34.8,34.84,53000.0,19.8915,19.9087,19.8801,19.903,53000.0
2014-06-12 10:50:00,34.83,34.84,34.82,34.83,18800.0,19.8973,19.903,19.8915,19.8973,18800.0
2014-06-12 10:55:00,34.82,34.82,34.8,34.82,24400.0,19.8915,19.8915,19.8801,19.8915,24400.0
2014-06-12 11:00:00,34.81,34.82,34.81,34.82,15500.0,19.8858,19.8915,19.8858,19.8915,15500.0
2014-06-12 11:05:00,34.82,34.82,34.81,34.82,37900.0,19.8915,19.8915,19.8858,19.8915,37900.0
2014-06-12 11:10:00,34.82,34.82,34.76,34.77,46400.0,19.8915,19.8915,19.8573,19.863,46400.0
2014-06-12 11:15:00,34.77,34.79,34.76,34.79,46500.0,19.863,19.8744,19.8573,19.8744,46500.0
2014-06-12 11:20:00,34.79,34.79,34.78,34.78,6200.0,19.8744,19.8744,19.8687,19.8687,6200.0
2014-06-12 11:25:00,34.78,34.81,34.78,34.81,35700.0,19.8687,19.8858,19.8687,19.8858,35700.0
2014-06-12 11:30:00,34.81,34.82,34.8,34.82,29600.0,19.8858,19.8915,19.8801,19.8915,29600.0
2014-06-12 11:35:00,34.82,34.82,34.8,34.82,40800.0,19.8915,19.8915,19.8801,19.8915,40800.0
2014-06-12 11:40:00,34.81,34.83,34.8,34.8,30900.0,19.8858,19.8973,19.8801,19.8801,30900.0
2014-06-12 11:45:00,34.8,34.82,34.79,34.79,61600.0,19.8801,19.8915,19.8744,19.8744,61600.0
2014-06-12 11:50:00,34.79,34.79,34.78,34.78,48200.0,19.8744,19.8744,19.8687,19.8687,48200.0
2014-06-12 11:55:00,34.78,34.79,34.78,34.79,32100.0,19.8687,19.8744,19.8687,19.8744,32100.0
2014-06-12 12:00:00,34.78,34.8,34.77,34.8,58200.0,19.8687,19.8801,19.863,19.8801,58200.0
2014-06-12 12:05:00,34.8,34.86,34.79,34.81,46700.0,19.8801,19.9144,19.8744,19.8858,46700.0
2014-06-12 12:10:00,34.81,34.82,34.81,34.82,11100.0,19.8858,19.8915,19.8858,19.8915,11100.0
2014-06-12 12:15:00,34.81,34.83,34.81,34.82,41500.0,19.8858,19.8973,19.8858,19.8915,41500.0
2014-06-12 12:20:00,34.83,34.89,34.82,34.88,18500.0,19.8973,19.9315,19.8915,19.9258,18500.0
2014-06-12 12:25:00,34.88,34.89,34.87,34.89,29900.0,19.9258,19.9315,19.9201,19.9315,29900.0
2014-06-12 12:30:00,34.89,34.89,34.88,34.88,16900.0,19.9315,19.9315,19.9258,19.9258,16900.0
2014-06-12 12:35:00,34.89,34.89,34.87,34.88,29800.0,19.9315,19.9315,19.9201,19.9258,29800.0
2014-06-12 12:40:00,34.88,34.89,34.88,34.88,19000.0,19.9258,19.9315,19.9258,19.9258,19000.0
2014-06-12 12:45:00,34.88,34.92,34.87,34.9,20100.0,19.9258,19.9487,19.9201,19.9372,20100.0
2014-06-12 12:50:00,34.89,34.9,34.87,34.88,34400.0,19.9315,19.9372,19.9201,19.9258,34400.0
2014-06-12 12:55:00,34.87,34.91,34.86,34.91,30600.0,19.9201,19.943,19.9144,19.943,30600.0
2014-06-12 13:00:00,34.91,34.91,34.89,34.9,45900.0,19.943,19.943,19.9315,19.9372,45900.0
2014-06-12 13:05:00,34.91,34.94,34.9,34.94,46300.0,19.943,19.9601,19.9372,19.9601,46300.0
2014-06-12 13:10:00,34.94,34.96,34.94,34.95,125100.0,19.9601,19.9715,19.9601,19.9658,125100.0
2014-06-12 13:15:00,34.95,34.96,34.94,34.95,40600.0,19.9658,19.9715,19.9601,19.9658,40600.0
2014-06-12 13:20:00,34.94,34.95,34.89,34.9,33100.0,19.9601,19.9658,19.9315,19.9372,33100.0
2014-06-12 13:25:00,34.9,34.93,34.89,34.93,31700.0,19.9372,19.9544,19.9315,19.9544,31700.0
2014-06-12 13:30:00,34.93,34.93,34.91,34.92,23300.0,19.9544,19.9544,19.943,19.9487,23300.0
2014-06-12 13:35:00,34.91,34.97,34.91,34.96,89900.0,19.943,19.9772,19.943,19.9715,89900.0
2014-06-12 13:40:00,34.97,34.99,34.95,34.95,63100.0,19.9772,19.9887,19.9658,19.9658,63100.0
2014-06-12 13:45:00,34.95,34.97,34.95,34.95,37200.0,19.9658,19.9772,19.9658,19.9658,37200.0
2014-06-12 13:50:00,34.95,34.97,34.92,34.92,27600.0,19.9658,19.9772,19.9487,19.9487,27600.0
2014-06-12 13:55:00,34.93,34.93,34.9,34.92,24300.0,19.9544,19.9544,19.9372,19.9487,24300.0
2014-06-12 14:00:00,34.91,34.96,34.9,34.95,141400.0,19.943,19.9715,19.9372,19.9658,141400.0
2014-06-12 14:05:00,34.96,34.99,34.95,34.98,19100.0,19.9715,19.9887,19.9658,19.9829,19100.0
2014-06-12 14:10:00,34.98,34.98,34.94,34.98,131200.0,19.9829,19.9829,19.9601,19.9829,131200.0
2014-06-12 14:15:00,34.99,35.0,34.97,34.98,28300.0,19.9887,19.9944,19.9772,19.9829,28300.0
2014-06-12 14:20:00,34.97,34.99,34.97,34.97,40500.0,19.9772,19.9887,19.9772,19.9772,40500.0
2014-06-12 14:25:00,34.98,34.98,34.93,34.93,41700.0,19.9829,19.9829,19.9544,19.9544,41700.0
2014-06-12 14:30:00,34.94,34.94,34.91,34.91,18800.0,19.9601,19.9601,19.943,19.943,18800.0
2014-06-12 14:35:00,34.91,34.93,34.91,34.93,38900.0,19.943,19.9544,19.943,19.9544,38900.0
2014-06-12 14:40:00,34.93,34.93,34.92,34.93,27300.0,19.9544,19.9544,19.9487,19.9544,27300.0
2014-06-12 14:45:00,34.93,34.94,34.92,34.94,32500.0,19.9544,19.9601,19.9487,19.9601,32500.0
2014-06-12 14:50:00,34.94,34.94,34.88,34.89,146800.0,19.9601,19.9601,19.9258,19.9315,146800.0
2014-06-12 14:55:00,34.89,34.89,34.85,34.85,62700.0,19.9315,19.9315,19.9087,19.9087,62700.0
2014-06-12 15:00:00,34.85,34.86,34.84,34.86,26000.0,19.9087,19.9144,19.903,19.9144,26000.0
2014-06-12 15:05:00,34.86,34.86,34.83,34.84,30600.0,19.9144,19.9144,19.8973,19.903,30600.0
2014-06-12 15:10:00,34.83,34.84,34.79,34.8,81600.0,19.8973,19.903,19.8744,19.8801,81600.0
2014-06-12 15:15:00,34.8,34.82,34.79,34.82,78200.0,19.8801,19.8915,19.8744,19.8915,78200.0
2014-06-12 15:20:00,34.82,34.85,34.81,34.83,35900.0,19.8915,19.9087,19.8858,19.8973,35900.0
2014-06-12 15:25:00,34.83,34.83,34.82,34.83,24900.0,19.8973,19.8973,19.8915,19.8973,24900.0
2014-06-12 15:30:00,34.83,34.83,34.81,34.83,61300.0,19.8973,19.8973,19.8858,19.8973,61300.0
2014-06-12 15:35:00,34.82,34.83,34.79,34.79,84300.0,19.8915,19.8973,19.8744,19.8744,84300.0
2014-06-12 15:40:00,34.79,34.83,34.79,34.82,107300.0,19.8744,19.8973,19.8744,19.8915,107300.0
2014-06-12 15:45:00,34.83,34.89,34.82,34.86,120100.0,19.8973,19.9315,19.8915,19.9144,120100.0
2014-06-12 15:50:00,34.87,34.9,34.86,34.9,79000.0,19.9201,19.9372,19.9144,19.9372,79000.0
2014-06-12 15:55:00,34.9,34.91,34.89,34.9,198100.0,19.9372,19.943,19.9315,19.9372,198100.0
2014-06-13 09:30:00,34.96,34.97,34.9,34.9,80400.0,19.9715,19.9772,19.9372,19.9372,80400.0
2014-06-13 09:35:00,34.9,34.92,34.83,34.83,33200.0,19.9372,19.9487,19.8973,19.8973,33200.0
2014-06-13 09:40:00,34.84,34.92,34.84,34.91,76000.0,19.903,19.9487,19.903,19.943,76000.0
2014-06-13 09:45:00,34.9,34.92,34.89,34.91,41200.0,19.9372,19.9487,19.9315,19.943,41200.0
2014-06-13 09:50:00,34.91,34.92,34.88,34.91,27800.0,19.943,19.9487,19.9258,19.943,27800.0
2014-06-13 09:55:00,34.9,34.93,34.89,34.91,38400.0,19.9372,19.9544,19.9315,19.943,38400.0
2014-06-13 10:00:00,34.9,34.91,34.89,34.9,43700.0,19.9372,19.943,19.9315,19.9372,43700.0
2014-06-13 10:05:00,34.9,34.91,34.87,34.87,51800.0,19.9372,19.943,19.9201,19.9201,51800.0
2014-06-13 10:10:00,34.88,34.9,34.87,34.9,42200.0,19.9258,19.9372,19.9201,19.9372,42200.0
2014-06-13 10:15:00,34.9,34.95,34.89,34.95,28300.0,19.9372,19.9658,19.9315,19.9658,28300.0
2014-06-13 10:20:00,34.94,34.97,34.93,34.95,58000.0,19.9601,19.9772,19.9544,19.9658,58000.0
2014-06-13 10:25:00,34.94,34.95,34.88,34.89,41200.0,19.9601,19.9658,19.9258,19.9315,41200.0
2014-06-13 10:30:00,34.88,34.93,34.87,34.93,26000.0,19.9258,19.9544,19.9201,19.9544,26000.0
2014-06-13 10:35:00,34.93,34.93,34.89,34.9,26500.0,19.9544,19.9544,19.9315,19.9372,26500.0
2014-06-13 10:40:00,34.9,34.91,34.89,34.91,13000.0,19.9372,19.943,19.9315,19.943,13000.0
2014-06-13 10:45:00,34.9,34.91,34.89,34.9,17500.0,19.9372,19.943,19.9315,19.9372,17500.0
2014-06-13 10:50:00,34.89,34.91,34.86,34.89,41800.0,19.9315,19.943,19.9144,19.9315,41800.0
2014-06-13 10:55:00,34.89,34.93,34.89,34.93,19500.0,19.9315,19.9544,19.9315,19.9544,19500.0
2014-06-13 11:00:00,34.92,34.94,34.92,34.92,30700.0,19.9487,19.9601,19.9487,19.9487,30700.0
2014-06-13 11:05:00,34.93,34.94,34.92,34.93,29200.0,19.9544,19.9601,19.9487,19.9544,29200.0
2014-06-13 11:10:00,34.93,34.94,34.91,34.92,21700.0,19.9544,19.9601,19.943,19.9487,21700.0
2014-06-13 11:15:00,34.92,34.94,34.91,34.93,19100.0,19.9487,19.9601,19.943,19.9544,19100.0
2014-06-13 11:20:00,34.93,34.94,34.92,34.93,29400.0,19.9544,19.9601,19.9487,19.9544,29400.0
2014-06-13 11:25:00,34.93,34.95,34.91,34.93,24300.0,19.9544,19.9658,19.943,19.9544,24300.0
2014-06-13 11:30:00,34.94,34.97,34.94,34.95,27900.0,19.9601,19.9772,19.9601,19.9658,27900.0
2014-06-13 11:35:00,34.95,34.96,34.92,34.94,24800.0,19.9658,19.9715,19.9487,19.9601,24800.0
2014-06-13 11:40:00,34.94,34.94,34.92,34.92,10400.0,19.9601,19.9601,19.9487,19.9487,10400.0
2014-06-13 11:45:00,34.92,34.94,34.92,34.92,27500.0,19.9487,19.9601,19.9487,19.9487,27500.0
2014-06-13 11:50:00,34.92,34.95,34.92,34.94,13600.0,19.9487,19.9658,19.9487,19.9601,13600.0
2014-06-13 11:55:00,34.94,34.95,34.94,34.95,9800.0,19.9601,19.9658,19.9601,19.9658,9800.0
2014-06-13 12:00:00,34.95,34.96,34.94,34.96,37600.0,19.9658,19.9715,19.9601,19.9715,37600.0
2014-06-13 12:05:00,34.96,34.96,34.94,34.94,17000.0,19.9715,19.9715,19.9601,19.9601,17000.0
2014-06-13 12:10:00,34.94,34.95,34.93,34.94,12000.0,19.9601,19.9658,19.9544,19.9601,12000.0
2014-06-13 12:15:00,34.93,34.95,34.93,34.95,12600.0,19.9544,19.9658,19.9544,19.9658,12600.0
2014-06-13 12:20:00,34.95,34.95,34.94,34.94,20600.0,19.9658,19.9658,19.9601,19.9601,20600.0
2014-06-13 12:25:00,34.94,34.95,34.94,34.94,10100.0,19.9601,19.9658,19.9601,19.9601,10100.0
2014-06-13 12:30:00,34.95,34.95,34.94,34.95,6300.0,19.9658,19.9658,19.9601,19.9658,6300.0
2014-06-13 12:35:00,34.95,34.95,34.94,34.95,6700.0,19.9658,19.9658,19.9601,19.9658,6700.0
2014-06-13 12:40:00,34.95,34.96,34.89,34.9,71300.0,19.9658,19.9715,19.9315,19.9372,71300.0
2014-06-13 12:45:00,34.91,34.93,34.9,34.93,37400.0,19.943,19.9544,19.9372,19.9544,37400.0
2014-06-13 12:50:00,34.92,34.94,34.91,34.94,33000.0,19.9487,19.9601,19.943,19.9601,33000.0
2014-06-13 12:55:00,34.94,34.95,34.94,34.95,9400.0,19.9601,19.9658,19.9601,19.9658,9400.0
2014-06-13 13:00:00,34.95,34.96,34.94,34.96,13300.0,19.9658,19.9715,19.9601,19.9715,13300.0
2014-06-13 13:05:00,34.95,34.96,34.92,34.93,25300.0,19.9658,19.9715,19.9487,19.9544,25300.0
2014-06-13 13:10:00,34.92,34.94,34.92,34.94,26200.0,19.9487,19.9601,19.9487,19.9601,26200.0
2014-06-13 13:15:00,34.94,34.95,34.93,34.95,14300.0,19.9601,19.9658,19.9544,19.9658,14300.0
2014-06-13 13:20:00,34.95,34.95,34.93,34.93,15500.0,19.9658,19.9658,19.9544,19.9544,15500.0
2014-06-13 13:25:00,34.93,34.95,34.92,34.95,17300.0,19.9544,19.9658,19.9487,19.9658,17300.0
2014-06-13 13:30:00,34.95,34.95,34.92,34.92,23400.0,19.9658,19.9658,19.9487,19.9487,23400.0
2014-06-13 13:35:00,34.93,34.95,34.92,34.95,29300.0,19.9544,19.9658,19.9487,19.9658,29300.0
2014-06-13 13:40:00,34.94,34.97,34.94,34.97,10500.0,19.9601,19.9772,19.9601,19.9772,10500.0
2014-06-13 13:45:00,34.97,34.98,34.96,34.98,11000.0,19.9772,19.9829,19.9715,19.9829,11000.0
2014-06-13 13:50:00,34.98,35.0,34.98,34.99,29900.0,19.9829,19.9944,19.9829,19.9887,29900.0
2014-06-13 13:55:00,34.99,34.99,34.97,34.98,14100.0,19.9887,19.9887,19.9772,19.9829,14100.0
2014-06-13 14:00:00,34.98,34.98,34.97,34.98,14800.0,19.9829,19.9829,19.9772,19.9829,14800.0
2014-06-13 14:05:00,34.98,34.98,34.97,34.98,5600.0,19.9829,19.9829,19.9772,19.9829,5600.0
2014-06-13 14:10:00,34.98,35.0,34.97,35.0,15500.0,19.9829,19.9944,19.9772,19.9944,15500.0
2014-06-13 14:15:00,35.0,35.04,34.99,35.04,43200.0,19.9944,20.0172,19.9887,20.0172,43200.0
2014-06-13 14:20:00,35.04,35.07,35.03,35.06,37300.0,20.0172,20.0344,20.0115,20.0286,37300.0
2014-06-13 14:25:00,35.05,35.06,35.03,35.05,22200.0,20.0229,20.0286,20.0115,20.0229,22200.0
2014-06-13 14:30:00,35.05,35.05,35.03,35.03,16500.0,20.0229,20.0229,20.0115,20.0115,16500.0
2014-06-13 14:35:00,35.03,35.05,35.02,35.05,84300.0,20.0115,20.0229,20.0058,20.0229,84300.0
2014-06-13 14:40:00,35.04,35.07,35.04,35.07,13700.0,20.0172,20.0344,20.0172,20.0344,13700.0
2014-06-13 14:45:00,35.06,35.08,35.06,35.07,25600.0,20.0286,20.0401,20.0286,20.0344,25600.0
2014-06-13 14:50:00,35.07,35.08,35.07,35.08,6200.0,20.0344,20.0401,20.0344,20.0401,6200.0
2014-06-13 14:55:00,35.08,35.1,35.07,35.09,25100.0,20.0401,20.0515,20.0344,20.0458,25100.0
2014-06-13 15:00:00,35.09,35.09,35.06,35.07,28100.0,20.0458,20.0458,20.0286,20.0344,28100.0
2014-06-13 15:05:00,35.07,35.09,35.06,35.08,39200.0,20.0344,20.0458,20.0286,20.0401,39200.0
2014-06-13 15:10:00,35.09,35.1,35.06,35.09,91100.0,20.0458,20.0515,20.0286,20.0458,91100.0
2014-06-13 15:15:00,35.1,35.12,35.09,35.11,58600.0,20.0515,20.0629,20.0458,20.0572,58600.0
2014-06-13 15:20:00,35.11,35.14,35.09,35.11,76000.0,20.0572,20.0744,20.0458,20.0572,76000.0
2014-06-13 15:25:00,35.12,35.12,35.09,35.11,46300.0,20.0629,20.0629,20.0458,20.0572,46300.0
2014-06-13 15:30:00,35.11,35.12,35.09,35.12,38900.0,20.0572,20.0629,20.0458,20.0629,38900.0
2014-06-13 15:35:00,35.11,35.15,35.11,35.14,33100.0,20.0572,20.0801,20.0572,20.0744,33100.0
2014-06-13 15:40:00,35.15,35.15,35.1,35.12,76500.0,20.0801,20.0801,20.0515,20.0629,76500.0
2014-06-13 15:45:00,35.12,35.13,35.09,35.13,58200.0,20.0629,20.0686,20.0458,20.0686,58200.0
2014-06-13 15:50:00,35.13,35.13,35.12,35.13,90000.0,20.0686,20.0686,20.0629,20.0686,90000.0
2014-06-13 15:55:00,35.13,35.2,35.13,35.18,228900.0,20.0686,20.1086,20.0686,20.0972,228900.0
2014-06-16 09:30:00,35.22,35.27,35.07,35.1,133800.0,20.1201,20.1486,20.0344,20.0515,133800.0
2014-06-16 09:35:00,35.09,35.12,35.05,35.07,89800.0,20.0458,20.0629,20.0229,20.0344,89800.0
2014-06-16 09:40:00,35.07,35.09,35.01,35.08,44800.0,20.0344,20.0458,20.0001,20.0401,44800.0
2014-06-16 09:45:00,35.08,35.08,35.0,35.02,44600.0,20.0401,20.0401,19.9944,20.0058,44600.0
2014-06-16 09:50:00,35.02,35.05,35.01,35.02,68100.0,20.0058,20.0229,20.0001,20.0058,68100.0
2014-06-16 09:55:00,35.02,35.18,35.02,35.18,41200.0,20.0058,20.0972,20.0058,20.0972,41200.0
2014-06-16 10:00:00,35.18,35.26,35.16,35.26,75600.0,20.0972,20.1429,20.0858,20.1429,75600.0
2014-06-16 10:05:00,35.26,35.3,35.25,35.28,41100.0,20.1429,20.1658,20.1372,20.1543,41100.0
2014-06-16 10:10:00,35.29,35.31,35.28,35.3,35300.0,20.16,20.1715,20.1543,20.1658,35300.0
2014-06-16 10:15:00,35.3,35.31,35.28,35.3,32400.0,20.1658,20.1715,20.1543,20.1658,32400.0
2014-06-16 10:20:00,35.3,35.31,35.28,35.29,52500.0,20.1658,20.1715,20.1543,20.16,52500.0
2014-06-16 10:25:00,35.29,35.29,35.25,35.25,46800.0,20.16,20.16,20.1372,20.1372,46800.0
2014-06-16 10:30:00,35.26,35.31,35.25,35.3,41400.0,20.1429,20.1715,20.1372,20.1658,41400.0
2014-06-16 10:35:00,35.31,35.31,35.28,35.29,18700.0,20.1715,20.1715,20.1543,20.16,18700.0
2014-06-16 10:40:00,35.29,35.33,35.28,35.31,50000.0,20.16,20.1829,20.1543,20.1715,50000.0
2014-06-16 10:45:00,35.3,35.31,35.3,35.3,41500.0,20.1658,20.1715,20.1658,20.1658,41500.0
2014-06-16 10:50:00,35.31,35.35,35.3,35.35,30000.0,20.1715,20.1943,20.1658,20.1943,30000.0
2014-06-16 10:55:00,35.35,35.35,35.3,35.3,40600.0,20.1943,20.1943,20.1658,20.1658,40600.0
2014-06-16 11:00:00,35.3,35.36,35.3,35.36,45600.0,20.1658,20.2,20.1658,20.2,45600.0
2014-06-16 11:05:00,35.36,35.38,35.3,35.33,102300.0,20.2,20.2115,20.1658,20.1829,102300.0
2014-06-16 11:10:00,35.32,35.33,35.3,35.32,39000.0,20.1772,20.1829,20.1658,20.1772,39000.0
2014-06-16 11:15:00,35.32,35.32,35.23,35.26,103700.0,20.1772,20.1772,20.1258,20.1429,103700.0
2014-06-16 11:20:00,35.26,35.27,35.24,35.27,50300.0,20.1429,20.1486,20.1315,20.1486,50300.0
2014-06-16 11:25:00,35.26,35.26,35.22,35.22,27100.0,20.1429,20.1429,20.1201,20.1201,27100.0
2014-06-16 11:30:00,35.21,35.23,35.14,35.19,200700.0,20.1143,20.1258,20.0744,20.1029,200700.0
2014-06-16 11:35:00,35.19,35.2,35.18,35.18,22000.0,20.1029,20.1086,20.0972,20.0972,22000.0
2014-06-16 11:40:00,35.18,35.19,35.13,35.13,56500.0,20.0972,20.1029,20.0686,20.0686,56500.0
2014-06-16 11:45:00,35.13,35.13,35.11,35.12,15200.0,20.0686,20.0686,20.0572,20.0629,15200.0
2014-06-16 11:50:00,35.12,35.12,35.07,35.07,29200.0,20.0629,20.0629,20.0344,20.0344,29200.0
2014-06-16 11:55:00,35.08,35.08,35.06,35.07,19400.0,20.0401,20.0401,20.0286,20.0344,19400.0
2014-06-16 12:00:00,35.07,35.12,35.07,35.12,36700.0,20.0344,20.0629,20.0344,20.0629,36700.0
2014-06-16 12:05:00,35.12,35.12,35.11,35.11,12600.0,20.0629,20.0629,20.0572,20.0572,12600.0
2014-06-16 12:10:00,35.12,35.18,35.12,35.17,29800.0,20.0629,20.0972,20.0629,20.0915,29800.0
2014-06-16 12:15:00,35.17,35.24,35.16,35.22,25500.0,20.0915,20.1315,20.0858,20.1201,25500.0
2014-06-16 12:20:00,35.23,35.27,35.23,35.26,31700.0,20.1258,20.1486,20.1258,20.1429,31700.0
2014-06-16 12:25:00,35.27,35.27,35.26,35.27,8700.0,20.1486,20.1486,20.1429,20.1486,8700.0
2014-06-16 12:30:00,35.26,35.27,35.25,35.25,22200.0,20.1429,20.1486,20.1372,20.1372,22200.0
2014-06-16 12:35:00,35.25,35.3,35.24,35.29,81800.0,20.1372,20.1658,20.1315,20.16,81800.0
2014-06-16 12:40:00,35.28,35.29,35.28,35.29,5800.0,20.1543,20.16,20.1543,20.16,5800.0
2014-06-16 12:45:00,35.28,35.29,35.25,35.25,46300.0,20.1543,20.16,20.1372,20.1372,46300.0
2014-06-16 12:50:00,35.25,35.25,35.24,35.25,20800.0,20.1372,20.1372,20.1315,20.1372,20800.0
2014-06-16 12:55:00,35.24,35.28,35.24,35.28,45000.0,20.1315,20.1543,20.1315,20.1543,45000.0
2014-06-16 13:00:00,35.28,35.3,35.28,35.3,26800.0,20.1543,20.1658,20.1543,20.1658,26800.0
2014-06-16 13:05:00,35.3,35.33,35.29,35.3,54700.0,20.1658,20.1829,20.16,20.1658,54700.0
2014-06-16 13:10:00,35.3,35.33,35.29,35.33,20200.0,20.1658,20.1829,20.16,20.1829,20200.0
2014-06-16 13:15:00,35.33,35.33,35.3,35.31,26700.0,20.1829,20.1829,20.1658,20.1715,26700.0
2014-06-16 13:20:00,35.3,35.34,35.3,35.34,34500.0,20.1658,20.1886,20.1658,20.1886,34500.0
2014-06-16 13:25:00,35.34,35.35,35.33,35.33,30400.0,20.1886,20.1943,20.1829,20.1829,30400.0
2014-06-16 13:30:00,35.34,35.38,35.32,35.38,62900.0,20.1886,20.2115,20.1772,20.2115,62900.0
2014-06-16 13:35:00,35.38,35.42,35.37,35.42,69300.0,20.2115,20.2343,20.2057,20.2343,69300.0
2014-06-16 13:40:00,35.42,35.49,35.41,35.49,74900.0,20.2343,20.2743,20.2286,20.2743,74900.0
2014-06-16 13:45:00,35.48,35.5,35.46,35.47,101500.0,20.2686,20.28,20.2572,20.2629,101500.0
2014-06-16 13:50:00,35.46,35.47,35.4,35.42,98800.0,20.2572,20.2629,20.2229,20.2343,98800.0
2014-06-16 13:55:00,35.43,35.43,35.38,35.4,56400.0,20.24,20.24,20.2115,20.2229,56400.0
2014-06-16 14:00:00,35.4,35.41,35.38,35.38,71200.0,20.2229,20.2286,20.2115,20.2115,71200.0
2014-06-16 14:05:00,35.39,35.41,35.38,35.39,69500.0,20.2172,20.2286,20.2115,20.2172,69500.0
2014-06-16 14:10:00,35.4,35.42,35.38,35.41,126900.0,20.2229,20.2343,20.2115,20.2286,126900.0
2014-06-16 14:15:00,35.41,35.47,35.41,35.47,110600.0,20.2286,20.2629,20.2286,20.2629,110600.0
2014-06-16 14:20:00,35.46,35.51,35.46,35.51,59600.0,20.2572,20.2857,20.2572,20.2857,59600.0
2014-06-16 14:25:00,35.51,35.52,35.45,35.45,68000.0,20.2857,20.2914,20.2514,20.2514,68000.0
2014-06-16 14:30:00,35.45,35.45,35.39,35.43,106900.0,20.2514,20.2514,20.2172,20.24,106900.0
2014-06-16 14:35:00,35.42,35.46,35.41,35.45,88700.0,20.2343,20.2572,20.2286,20.2514,88700.0
2014-06-16 14:40:00,35.46,35.46,35.45,35.45,23600.0,20.2572,20.2572,20.2514,20.2514,23600.0
2014-06-16 14:45:00,35.45,35.46,35.4,35.41,100700.0,20.2514,20.2572,20.2229,20.2286,100700.0
2014-06-16 14:50:00,35.41,35.41,35.36,35.36,52800.0,20.2286,20.2286,20.2,20.2,52800.0
2014-06-16 14:55:00,35.35,35.36,35.3,35.35,71600.0,20.1943,20.2,20.1658,20.1943,71600.0
2014-06-16 15:00:00,35.34,35.37,35.32,35.37,73900.0,20.1886,20.2057,20.1772,20.2057,73900.0
2014-06-16 15:05:00,35.37,35.37,35.33,35.33,42900.0,20.2057,20.2057,20.1829,20.1829,42900.0
2014-06-16 15:10:00,35.33,35.36,35.32,35.33,104200.0,20.1829,20.2,20.1772,20.1829,104200.0
2014-06-16 15:15:00,35.32,35.33,35.28,35.28,56900.0,20.1772,20.1829,20.1543,20.1543,56900.0
2014-06-16 15:20:00,35.29,35.31,35.28,35.29,91300.0,20.16,20.1715,20.1543,20.16,91300.0
2014-06-16 15:25:00,35.28,35.32,35.27,35.32,53900.0,20.1543,20.1772,20.1486,20.1772,53900.0
2014-06-16 15:30:00,35.32,35.33,35.31,35.31,52800.0,20.1772,20.1829,20.1715,20.1715,52800.0
2014-06-16 15:35:00,35.32,35.32,35.3,35.3,29700.0,20.1772,20.1772,20.1658,20.1658,29700.0
2014-06-16 15:40:00,35.3,35.32,35.29,35.32,103400.0,20.1658,20.1772,20.16,20.1772,103400.0
2014-06-16 15:45:00,35.32,35.34,35.31,35.34,97100.0,20.1772,20.1886,20.1715,20.1886,97100.0
2014-06-16 15:50:00,35.34,35.36,35.33,35.36,106900.0,20.1886,20.2,20.1829,20.2,106900.0
2014-06-16 15:55:00,35.36,35.39,35.32,35.37,451500.0,20.2,20.2172,20.1772,20.2057,451500.0
2014-06-17 09:30:00,35.38,35.39,35.21,35.29,159400.0,20.2115,20.2172,20.1143,20.16,159400.0
2014-06-17 09:35:00,35.28,35.39,35.22,35.36,59800.0,20.1543,20.2172,20.1201,20.2,59800.0
2014-06-17 09:40:00,35.37,35.45,35.35,35.44,56400.0,20.2057,20.2514,20.1943,20.2457,56400.0
2014-06-17 09:45:00,35.45,35.48,35.35,35.35,81700.0,20.2514,20.2686,20.1943,20.1943,81700.0
2014-06-17 09:50:00,35.36,35.39,35.32,35.39,95900.0,20.2,20.2172,20.1772,20.2172,95900.0
2014-06-17 09:55:00,35.38,35.39,35.2,35.21,74300.0,20.2115,20.2172,20.1086,20.1143,74300.0
2014-06-17 10:00:00,35.22,35.28,35.22,35.23,226400.0,20.1201,20.1543,20.1201,20.1258,226400.0
2014-06-17 10:05:00,35.23,35.31,35.23,35.29,277300.0,20.1258,20.1715,20.1258,20.16,277300.0
2014-06-17 10:10:00,35.3,35.3,35.23,35.25,94400.0,20.1658,20.1658,20.1258,20.1372,94400.0
2014-06-17 10:15:00,35.24,35.25,35.23,35.25,28100.0,20.1315,20.1372,20.1258,20.1372,28100.0
2014-06-17 10:20:00,35.25,35.28,35.23,35.25,69500.0,20.1372,20.1543,20.1258,20.1372,69500.0
2014-06-17 10:25:00,35.25,35.29,35.24,35.26,56300.0,20.1372,20.16,20.1315,20.1429,56300.0
2014-06-17 10:30:00,35.25,35.26,35.2,35.22,35800.0,20.1372,20.1429,20.1086,20.1201,35800.0
2014-06-17 10:35:00,35.21,35.23,35.19,35.2,33700.0,20.1143,20.1258,20.1029,20.1086,33700.0
2014-06-17 10:40:00,35.19,35.24,35.17,35.24,120700.0,20.1029,20.1315,20.0915,20.1315,120700.0
2014-06-17 10:45:00,35.24,35.32,35.23,35.32,157400.0,20.1315,20.1772,20.1258,20.1772,157400.0
2014-06-17 10:50:00,35.31,35.32,35.24,35.24,80900.0,20.1715,20.1772,20.1315,20.1315,80900.0
2014-06-17 10:55:00,35.24,35.25,35.23,35.25,64200.0,20.1315,20.1372,20.1258,20.1372,64200.0
2014-06-17 11:00:00,35.25,35.25,35.2,35.2,30300.0,20.1372,20.1372,20.1086,20.1086,30300.0
2014-06-17 11:05:00,35.19,35.21,35.18,35.2,38200.0,20.1029,20.1143,20.0972,20.1086,38200.0
2014-06-17 11:10:00,35.2,35.2,35.16,35.18,27300.0,20.1086,20.1086,20.0858,20.0972,27300.0
2014-06-17 11:15:00,35.18,35.2,35.17,35.2,10800.0,20.0972,20.1086,20.0915,20.1086,10800.0
2014-06-17 11:20:00,35.2,35.21,35.18,35.2,32300.0,20.1086,20.1143,20.0972,20.1086,32300.0
2014-06-17 11:25:00,35.2,35.23,35.2,35.22,19800.0,20.1086,20.1258,20.1086,20.1201,19800.0
2014-06-17 11:30:00,35.22,35.26,35.21,35.25,42700.0,20.1201,20.1429,20.1143,20.1372,42700.0
2014-06-17 11:35:00,35.24,35.25,35.21,35.22,23000.0,20.1315,20.1372,20.1143,20.1201,23000.0
2014-06-17 11:40:00,35.21,35.22,35.19,35.19,24100.0,20.1143,20.1201,20.1029,20.1029,24100.0
2014-06-17 11:45:00,35.19,35.2,35.16,35.16,54800.0,20.1029,20.1086,20.0858,20.0858,54800.0
2014-06-17 11:50:00,35.16,35.18,35.13,35.13,102700.0,20.0858,20.0972,20.0686,20.0686,102700.0
2014-06-17 11:55:00,35.13,35.17,35.1,35.14,83700.0,20.0686,20.0915,20.0515,20.0744,83700.0
2014-06-17 12:00:00,35.14,35.16,35.13,35.14,36400.0,20.0744,20.0858,20.0686,20.0744,36400.0
2014-06-17 12:05:00,35.15,35.16,35.12,35.15,33900.0,20.0801,20.0858,20.0629,20.0801,33900.0
2014-06-17 12:10:00,35.14,35.17,35.12,35.13,59900.0,20.0744,20.0915,20.0629,20.0686,59900.0
2014-06-17 12:15:00,35.13,35.16,35.11,35.12,50100.0,20.0686,20.0858,20.0572,20.0629,50100.0
2014-06-17 12:20:00,35.12,35.12,35.11,35.12,19800.0,20.0629,20.0629,20.0572,20.0629,19800.0
2014-06-17 12:25:00,35.12,35.16,35.11,35.15,20500.0,20.0629,20.0858,20.0572,20.0801,20500.0
2014-06-17 12:30:00,35.15,35.15,35.09,35.09,49800.0,20.0801,20.0801,20.0458,20.0458,49800.0
2014-06-17 12:35:00,35.09,35.1,35.07,35.07,33100.0,20.0458,20.0515,20.0344,20.0344,33100.0
2014-06-17 12:40:00,35.08,35.14,35.07,35.11,54700.0,20.0401,20.0744,20.0344,20.0572,54700.0
2014-06-17 12:45:00,35.1,35.11,35.08,35.08,86600.0,20.0515,20.0572,20.0401,20.0401,86600.0
2014-06-17 12:50:00,35.08,35.09,35.08,35.09,17600.0,20.0401,20.0458,20.0401,20.0458,17600.0
2014-06-17 12:55:00,35.09,35.09,35.05,35.05,34000.0,20.0458,20.0458,20.0229,20.0229,34000.0
2014-06-17 13:00:00,35.06,35.06,35.05,35.05,25700.0,20.0286,20.0286,20.0229,20.0229,25700.0
2014-06-17 13:05:00,35.05,35.1,35.04,35.07,194200.0,20.0229,20.0515,20.0172,20.0344,194200.0
2014-06-17 13:10:00,35.07,35.11,35.04,35.09,138600.0,20.0344,20.0572,20.0172,20.0458,138600.0
2014-06-17 13:15:00,35.09,35.09,35.01,35.03,142700.0,20.0458,20.0458,20.0001,20.0115,142700.0
2014-06-17 13:20:00,35.02,35.03,35.01,35.01,25700.0,20.0058,20.0115,20.0001,20.0001,25700.0
2014-06-17 13:25:00,35.01,35.02,34.97,34.97,111000.0,20.0001,20.0058,19.9772,19.9772,111000.0
2014-06-17 13:30:00,34.97,34.99,34.95,34.96,143100.0,19.9772,19.9887,19.9658,19.9715,143100.0
2014-06-17 13:35:00,34.96,34.97,34.95,34.96,48000.0,19.9715,19.9772,19.9658,19.9715,48000.0
2014-06-17 13:40:00,34.97,34.99,34.95,34.99,62400.0,19.9772,19.9887,19.9658,19.9887,62400.0
2014-06-17 13:45:00,34.98,35.04,34.98,35.03,76000.0,19.9829,20.0172,19.9829,20.0115,76000.0
2014-06-17 13:50:00,35.02,35.03,35.01,35.01,36100.0,20.0058,20.0115,20.0001,20.0001,36100.0
2014-06-17 13:55:00,35.01,35.02,34.98,34.98,32500.0,20.0001,20.0058,19.9829,19.9829,32500.0
2014-06-17 14:00:00,34.98,35.02,34.98,35.0,49000.0,19.9829,20.0058,19.9829,19.9944,49000.0
2014-06-17 14:05:00,34.99,35.02,34.99,35.01,34000.0,19.9887,20.0058,19.9887,20.0001,34000.0
2014-06-17 14:10:00,35.01,35.02,34.98,34.99,37500.0,20.0001,20.0058,19.9829,19.9887,37500.0
2014-06-17 14:15:00,34.99,35.03,34.98,35.0,61800.0,19.9887,20.0115,19.9829,19.9944,61800.0
2014-06-17 14:20:00,35.0,35.04,34.98,35.03,348300.0,19.9944,20.0172,19.9829,20.0115,348300.0
2014-06-17 14:25:00,35.03,35.05,35.0,35.05,75400.0,20.0115,20.0229,19.9944,20.0229,75400.0
2014-06-17 14:30:00,35.05,35.08,35.04,35.06,67500.0,20.0229,20.0401,20.0172,20.0286,67500.0
2014-06-17 14:35:00,35.07,35.07,35.02,35.04,65500.0,20.0344,20.0344,20.0058,20.0172,65500.0
2014-06-17 14:40:00,35.04,35.04,35.01,35.04,44200.0,20.0172,20.0172,20.0001,20.0172,44200.0
2014-06-17 14:45:00,35.04,35.04,35.0,35.0,33100.0,20.0172,20.0172,19.9944,19.9944,33100.0
2014-06-17 14:50:00,35.0,35.01,34.98,35.01,54900.0,19.9944,20.0001,19.9829,20.0001,54900.0
2014-06-17 14:55:00,35.0,35.02,35.0,35.02,156100.0,19.9944,20.0058,19.9944,20.0058,156100.0
2014-06-17 15:00:00,35.02,35.02,35.01,35.02,34800.0,20.0058,20.0058,20.0001,20.0058,34800.0
2014-06-17 15:05:00,35.02,35.02,34.98,35.01,106700.0,20.0058,20.0058,19.9829,20.0001,106700.0
2014-06-17 15:10:00,35.0,35.01,35.0,35.0,30900.0,19.9944,20.0001,19.9944,19.9944,30900.0
2014-06-17 15:15:00,35.01,35.01,34.98,35.0,73700.0,20.0001,20.0001,19.9829,19.9944,73700.0
2014-06-17 15:20:00,35.0,35.0,34.97,35.0,94400.0,19.9944,19.9944,19.9772,19.9944,94400.0
2014-06-17 15:25:00,34.99,35.01,34.98,34.99,124900.0,19.9887,20.0001,19.9829,19.9887,124900.0
2014-06-17 15:30:00,34.99,35.05,34.99,35.05,79000.0,19.9887,20.0229,19.9887,20.0229,79000.0
2014-06-17 15:35:00,35.05,35.06,35.01,35.02,123000.0,20.0229,20.0286,20.0001,20.0058,123000.0
2014-06-17 15:40:00,35.02,35.05,35.02,35.04,80600.0,20.0058,20.0229,20.0058,20.0172,80600.0
2014-06-17 15:45:00,35.04,35.06,34.99,35.0,228100.0,20.0172,20.0286,19.9887,19.9944,228100.0
2014-06-17 15:50:00,35.01,35.01,34.96,34.97,299600.0,20.0001,20.0001,19.9715,19.9772,299600.0
2014-06-17 15:55:00,34.97,34.98,34.95,34.98,571000.0,19.9772,19.9829,19.9658,19.9829,571000.0
2014-06-18 09:30:00,35.0,35.1,34.9,34.93,186400.0,19.9944,20.0515,19.9372,19.9544,186400.0
2014-06-18 09:35:00,34.93,34.93,34.82,34.93,86600.0,19.9544,19.9544,19.8915,19.9544,86600.0
2014-06-18 09:40:00,34.93,34.94,34.82,34.82,72500.0,19.9544,19.9601,19.8915,19.8915,72500.0
2014-06-18 09:45:00,34.82,34.9,34.78,34.88,90300.0,19.8915,19.9372,19.8687,19.9258,90300.0
2014-06-18 09:50:00,34.87,35.02,34.87,35.02,61400.0,19.9201,20.0058,19.9201,20.0058,61400.0
2014-06-18 09:55:00,35.02,35.02,34.85,34.92,231700.0,20.0058,20.0058,19.9087,19.9487,231700.0
2014-06-18 10:00:00,34.93,34.94,34.86,34.86,56600.0,19.9544,19.9601,19.9144,19.9144,56600.0
2014-06-18 10:05:00,34.86,34.91,34.83,34.91,118900.0,19.9144,19.943,19.8973,19.943,118900.0
2014-06-18 10:10:00,34.91,34.96,34.91,34.93,57300.0,19.943,19.9715,19.943,19.9544,57300.0
2014-06-18 10:15:00,34.93,34.93,34.86,34.86,58800.0,19.9544,19.9544,19.9144,19.9144,58800.0
2014-06-18 10:20:00,34.86,34.87,34.83,34.84,74400.0,19.9144,19.9201,19.8973,19.903,74400.0
2014-06-18 10:25:00,34.84,34.85,34.8,34.81,47200.0,19.903,19.9087,19.8801,19.8858,47200.0
2014-06-18 10:30:00,34.81,34.82,34.79,34.81,96900.0,19.8858,19.8915,19.8744,19.8858,96900.0
2014-06-18 10:35:00,34.81,34.86,34.8,34.81,60600.0,19.8858,19.9144,19.8801,19.8858,60600.0
2014-06-18 10:40:00,34.81,34.81,34.72,34.74,159000.0,19.8858,19.8858,19.8344,19.8458,159000.0
2014-06-18 10:45:00,34.73,34.75,34.71,34.74,104300.0,19.8401,19.8516,19.8287,19.8458,104300.0
2014-06-18 10:50:00,34.74,34.77,34.72,34.72,64700.0,19.8458,19.863,19.8344,19.8344,64700.0
2014-06-18 10:55:00,34.71,34.73,34.68,34.68,81000.0,19.8287,19.8401,19.8116,19.8116,81000.0
2014-06-18 11:00:00,34.68,34.69,34.62,34.63,109600.0,19.8116,19.8173,19.7773,19.783,109600.0
2014-06-18 11:05:00,34.63,34.7,34.62,34.7,71100.0,19.783,19.823,19.7773,19.823,71100.0
2014-06-18 11:10:00,34.7,34.71,34.65,34.68,53400.0,19.823,19.8287,19.7944,19.8116,53400.0
2014-06-18 11:15:00,34.69,34.69,34.65,34.66,26400.0,19.8173,19.8173,19.7944,19.8001,26400.0
2014-06-18 11:20:00,34.66,34.67,34.65,34.67,17100.0,19.8001,19.8059,19.7944,19.8059,17100.0
2014-06-18 11:25:00,34.67,34.73,34.67,34.72,96800.0,19.8059,19.8401,19.8059,19.8344,96800.0
2014-06-18 11:30:00,34.71,34.77,34.7,34.77,32700.0,19.8287,19.863,19.823,19.863,32700.0
2014-06-18 11:35:00,34.77,34.8,34.76,34.76,42300.0,19.863,19.8801,19.8573,19.8573,42300.0
2014-06-18 11:40:00,34.75,34.76,34.7,34.7,39100.0,19.8516,19.8573,19.823,19.823,39100.0
2014-06-18 11:45:00,34.7,34.73,34.7,34.71,36400.0,19.823,19.8401,19.823,19.8287,36400.0
2014-06-18 11:50:00,34.7,34.72,34.7,34.7,25000.0,19.823,19.8344,19.823,19.823,25000.0
2014-06-18 11:55:00,34.71,34.73,34.7,34.72,19800.0,19.8287,19.8401,19.823,19.8344,19800.0
2014-06-18 12:00:00,34.72,34.73,34.71,34.73,26300.0,19.8344,19.8401,19.8287,19.8401,26300.0
2014-06-18 12:05:00,34.73,34.73,34.69,34.7,31500.0,19.8401,19.8401,19.8173,19.823,31500.0
2014-06-18 12:10:00,34.69,34.71,34.68,34.7,18200.0,19.8173,19.8287,19.8116,19.823,18200.0
2014-06-18 12:15:00,34.71,34.71,34.68,34.68,20500.0,19.8287,19.8287,19.8116,19.8116,20500.0
2014-06-18 12:20:00,34.68,34.69,34.68,34.69,16300.0,19.8116,19.8173,19.8116,19.8173,16300.0
2014-06-18 12:25:00,34.69,34.69,34.64,34.65,37900.0,19.8173,19.8173,19.7887,19.7944,37900.0
2014-06-18 12:30:00,34.65,34.65,34.63,34.64,31800.0,19.7944,19.7944,19.783,19.7887,31800.0
2014-06-18 12:35:00,34.64,34.66,34.63,34.66,29700.0,19.7887,19.8001,19.783,19.8001,29700.0
2014-06-18 12:40:00,34.65,34.67,34.65,34.67,13500.0,19.7944,19.8059,19.7944,19.8059,13500.0
2014-06-18 12:45:00,34.67,34.67,34.66,34.67,21400.0,19.8059,19.8059,19.8001,19.8059,21400.0
2014-06-18 12:50:00,34.67,34.71,34.66,34.66,39600.0,19.8059,19.8287,19.8001,19.8001,39600.0
2014-06-18 12:55:00,34.67,34.7,34.66,34.7,58100.0,19.8059,19.823,19.8001,19.823,58100.0
2014-06-18 13:00:00,34.7,34.73,34.67,34.72,215800.0,19.823,19.8401,19.8059,19.8344,215800.0
2014-06-18 13:05:00,34.72,34.75,34.71,34.73,64300.0,19.8344,19.8516,19.8287,19.8401,64300.0
2014-06-18 13:10:00,34.74,34.74,34.73,34.74,9900.0,19.8458,19.8458,19.8401,19.8458,9900.0
2014-06-18 13:15:00,34.73,34.74,34.71,34.73,28000.0,19.8401,19.8458,19.8287,19.8401,28000.0
2014-06-18 13:20:00,34.73,34.76,34.73,34.75,15700.0,19.8401,19.8573,19.8401,19.8516,15700.0
2014-06-18 13:25:00,34.75,34.76,34.73,34.73,17100.0,19.8516,19.8573,19.8401,19.8401,17100.0
2014-06-18 13:30:00,34.73,34.76,34.71,34.74,39200.0,19.8401,19.8573,19.8287,19.8458,39200.0
2014-06-18 13:35:00,34.73,34.73,34.71,34.72,23700.0,19.8401,19.8401,19.8287,19.8344,23700.0
2014-06-18 13:40:00,34.71,34.74,34.71,34.73,33600.0,19.8287,19.8458,19.8287,19.8401,33600.0
2014-06-18 13:45:00,34.73,34.76,34.72,34.75,50000.0,19.8401,19.8573,19.8344,19.8516,50000.0
2014-06-18 13:50:00,34.75,35.01,34.75,35.01,307000.0,19.8516,20.0001,19.8516,20.0001,307000.0
2014-06-18 13:55:00,35.01,35.02,34.86,34.88,131000.0,20.0001,20.0058,19.9144,19.9258,131000.0
2014-06-18 14:00:00,34.87,34.95,34.85,34.95,115600.0,19.9201,19.9658,19.9087,19.9658,115600.0
2014-06-18 14:05:00,34.94,34.95,34.85,34.92,90700.0,19.9601,19.9658,19.9087,19.9487,90700.0
2014-06-18 14:10:00,34.93,34.96,34.91,34.92,53100.0,19.9544,19.9715,19.943,19.9487,53100.0
2014-06-18 14:15:00,34.93,34.94,34.91,34.93,58300.0,19.9544,19.9601,19.943,19.9544,58300.0
2014-06-18 14:20:00,34.93,34.97,34.91,34.93,59600.0,19.9544,19.9772,19.943,19.9544,59600.0
2014-06-18 14:25:00,34.93,34.95,34.91,34.94,32100.0,19.9544,19.9658,19.943,19.9601,32100.0
2014-06-18 14:30:00,34.93,35.0,34.93,34.98,64400.0,19.9544,19.9944,19.9544,19.9829,64400.0
2014-06-18 14:35:00,34.98,35.04,34.98,35.01,82400.0,19.9829,20.0172,19.9829,20.0001,82400.0
2014-06-18 14:40:00,35.01,35.03,34.98,35.01,59600.0,20.0001,20.0115,19.9829,20.0001,59600.0
2014-06-18 14:45:00,35.01,35.05,35.0,35.04,64500.0,20.0001,20.0229,19.9944,20.0172,64500.0
2014-06-18 14:50:00,35.04,35.1,35.03,35.1,108600.0,20.0172,20.0515,20.0115,20.0515,108600.0
2014-06-18 14:55:00,35.1,35.17,35.09,35.16,145200.0,20.0515,20.0915,20.0458,20.0858,145200.0
2014-06-18 15:00:00,35.16,35.16,35.11,35.12,88500.0,20.0858,20.0858,20.0572,20.0629,88500.0
2014-06-18 15:05:00,35.12,35.16,35.11,35.14,100800.0,20.0629,20.0858,20.0572,20.0744,100800.0
2014-06-18 15:10:00,35.14,35.15,35.11,35.11,41300.0,20.0744,20.0801,20.0572,20.0572,41300.0
2014-06-18 15:15:00,35.11,35.15,35.1,35.13,69200.0,20.0572,20.0801,20.0515,20.0686,69200.0
2014-06-18 15:20:00,35.14,35.14,35.05,35.05,157900.0,20.0744,20.0744,20.0229,20.0229,157900.0
2014-06-18 15:25:00,35.05,35.06,35.0,35.03,181200.0,20.0229,20.0286,19.9944,20.0115,181200.0
2014-06-18 15:30:00,35.03,35.07,35.03,35.05,114100.0,20.0115,20.0344,20.0115,20.0229,114100.0
2014-06-18 15:35:00,35.05,35.05,35.02,35.02,77900.0,20.0229,20.0229,20.0058,20.0058,77900.0
2014-06-18 15:40:00,35.02,35.05,35.01,35.05,172700.0,20.0058,20.0229,20.0001,20.0229,172700.0
2014-06-18 15:45:00,35.05,35.06,35.03,35.06,169400.0,20.0229,20.0286,20.0115,20.0286,169400.0
2014-06-18 15:50:00,35.06,35.06,35.05,35.05,124800.0,20.0286,20.0286,20.0229,20.0229,124800.0
2014-06-18 15:55:00,35.05,35.07,35.05,35.06,356100.0,20.0229,20.0344,20.0229,20.0286,356100.0
2014-06-19 09:30:00,35.1,35.15,35.07,35.12,104200.0,20.0515,20.0801,20.0344,20.0629,104200.0
2014-06-19 09:35:00,35.11,35.2,35.11,35.2,68500.0,20.0572,20.1086,20.0572,20.1086,68500.0
2014-06-19 09:40:00,35.2,35.2,35.11,35.12,68200.0,20.1086,20.1086,20.0572,20.0629,68200.0
2014-06-19 09:45:00,35.12,35.14,35.1,35.11,72600.0,20.0629,20.0744,20.0515,20.0572,72600.0
2014-06-19 09:50:00,35.11,35.12,35.05,35.07,73700.0,20.0572,20.0629,20.0229,20.0344,73700.0
2014-06-19 09:55:00,35.07,35.11,35.05,35.11,31800.0,20.0344,20.0572,20.0229,20.0572,31800.0
2014-06-19 10:00:00,35.11,35.11,35.04,35.06,36800.0,20.0572,20.0572,20.0172,20.0286,36800.0
2014-06-19 10:05:00,35.06,35.07,35.02,35.06,42600.0,20.0286,20.0344,20.0058,20.0286,42600.0
2014-06-19 10:10:00,35.05,35.06,34.98,34.99,110500.0,20.0229,20.0286,19.9829,19.9887,110500.0
2014-06-19 10:15:00,34.99,35.02,34.99,35.0,154100.0,19.9887,20.0058,19.9887,19.9944,154100.0
2014-06-19 10:20:00,35.0,35.01,34.89,34.94,173200.0,19.9944,20.0001,19.9315,19.9601,173200.0
2014-06-19 10:25:00,34.95,34.97,34.94,34.97,64700.0,19.9658,19.9772,19.9601,19.9772,64700.0
2014-06-19 10:30:00,34.97,35.02,34.96,34.99,31200.0,19.9772,20.0058,19.9715,19.9887,31200.0
2014-06-19 10:35:00,34.99,34.99,34.94,34.94,61500.0,19.9887,19.9887,19.9601,19.9601,61500.0
2014-06-19 10:40:00,34.94,35.06,34.94,35.05,47300.0,19.9601,20.0286,19.9601,20.0229,47300.0
2014-06-19 10:45:00,35.05,35.06,35.0,35.02,290000.0,20.0229,20.0286,19.9944,20.0058,290000.0
2014-06-19 10:50:00,35.02,35.05,35.01,35.03,45800.0,20.0058,20.0229,20.0001,20.0115,45800.0
2014-06-19 10:55:00,35.03,35.09,35.03,35.05,67200.0,20.0115,20.0458,20.0115,20.0229,67200.0
2014-06-19 11:00:00,35.05,35.1,35.04,35.1,32900.0,20.0229,20.0515,20.0172,20.0515,32900.0
2014-06-19 11:05:00,35.09,35.12,35.09,35.12,35800.0,20.0458,20.0629,20.0458,20.0629,35800.0
2014-06-19 11:10:00,35.11,35.14,35.11,35.14,49100.0,20.0572,20.0744,20.0572,20.0744,49100.0
2014-06-19 11:15:00,35.14,35.15,35.09,35.11,112200.0,20.0744,20.0801,20.0458,20.0572,112200.0
2014-06-19 11:20:00,35.11,35.12,35.09,35.12,74800.0,20.0572,20.0629,20.0458,20.0629,74800.0
2014-06-19 11:25:00,35.12,35.12,35.11,35.12,22200.0,20.0629,20.0629,20.0572,20.0629,22200.0
2014-06-19 11:30:00,35.12,35.12,35.11,35.12,16700.0,20.0629,20.0629,20.0572,20.0629,16700.0
2014-06-19 11:35:00,35.12,35.12,35.11,35.11,29000.0,20.0629,20.0629,20.0572,20.0572,29000.0
2014-06-19 11:40:00,35.12,35.12,35.11,35.12,128900.0,20.0629,20.0629,20.0572,20.0629,128900.0
2014-06-19 11:45:00,35.12,35.12,35.11,35.12,25700.0,20.0629,20.0629,20.0572,20.0629,25700.0
2014-06-19 11:50:00,35.11,35.12,35.06,35.06,53500.0,20.0572,20.0629,20.0286,20.0286,53500.0
2014-06-19 11:55:00,35.06,35.09,35.06,35.09,181800.0,20.0286,20.0458,20.0286,20.0458,181800.0
2014-06-19 12:00:00,35.09,35.09,35.07,35.07,47600.0,20.0458,20.0458,20.0344,20.0344,47600.0
2014-06-19 12:05:00,35.07,35.08,35.06,35.08,30800.0,20.0344,20.0401,20.0286,20.0401,30800.0
2014-06-19 12:10:00,35.08,35.11,35.07,35.11,53800.0,20.0401,20.0572,20.0344,20.0572,53800.0
2014-06-19 12:15:00,35.11,35.13,35.11,35.13,49600.0,20.0572,20.0686,20.0572,20.0686,49600.0
2014-06-19 12:20:00,35.13,35.13,35.12,35.12,17200.0,20.0686,20.0686,20.0629,20.0629,17200.0
2014-06-19 12:25:00,35.13,35.13,35.11,35.13,65800.0,20.0686,20.0686,20.0572,20.0686,65800.0
2014-06-19 12:30:00,35.13,35.13,35.1,35.1,921500.0,20.0686,20.0686,20.0515,20.0515,921500.0
2014-06-19 12:35:00,35.1,35.13,35.09,35.13,26000.0,20.0515,20.0686,20.0458,20.0686,26000.0
2014-06-19 12:40:00,35.13,35.13,35.11,35.12,61500.0,20.0686,20.0686,20.0572,20.0629,61500.0
2014-06-19 12:45:00,35.13,35.13,35.11,35.12,51600.0,20.0686,20.0686,20.0572,20.0629,51600.0
2014-06-19 12:50:00,35.12,35.12,35.1,35.11,34700.0,20.0629,20.0629,20.0515,20.0572,34700.0
2014-06-19 12:55:00,35.11,35.11,35.09,35.11,131700.0,20.0572,20.0572,20.0458,20.0572,131700.0
2014-06-19 13:00:00,35.11,35.15,35.1,35.15,53000.0,20.0572,20.0801,20.0515,20.0801,53000.0
2014-06-19 13:05:00,35.15,35.17,35.15,35.16,24100.0,20.0801,20.0915,20.0801,20.0858,24100.0
2014-06-19 13:10:00,35.16,35.17,35.15,35.16,38100.0,20.0858,20.0915,20.0801,20.0858,38100.0
2014-06-19 13:15:00,35.15,35.17,35.15,35.16,34700.0,20.0801,20.0915,20.0801,20.0858,34700.0
2014-06-19 13:20:00,35.15,35.17,35.15,35.16,20900.0,20.0801,20.0915,20.0801,20.0858,20900.0
2014-06-19 13:25:00,35.16,35.21,35.16,35.21,44400.0,20.0858,20.1143,20.0858,20.1143,44400.0
2014-06-19 13:30:00,35.21,35.25,35.2,35.25,14500.0,20.1143,20.1372,20.1086,20.1372,14500.0
2014-06-19 13:35:00,35.25,35.26,35.25,35.25,20800.0,20.1372,20.1429,20.1372,20.1372,20800.0
2014-06-19 13:40:00,35.25,35.27,35.21,35.21,44800.0,20.1372,20.1486,20.1143,20.1143,44800.0
2014-06-19 13:45:00,35.21,35.22,35.19,35.22,46000.0,20.1143,20.1201,20.1029,20.1201,46000.0
2014-06-19 13:50:00,35.22,35.23,35.18,35.19,28600.0,20.1201,20.1258,20.0972,20.1029,28600.0
2014-06-19 13:55:00,35.18,35.19,35.17,35.18,22100.0,20.0972,20.1029,20.0915,20.0972,22100.0
2014-06-19 14:00:00,35.19,35.19,35.16,35.17,140400.0,20.1029,20.1029,20.0858,20.0915,140400.0
2014-06-19 14:05:00,35.17,35.2,35.17,35.18,39300.0,20.0915,20.1086,20.0915,20.0972,39300.0
2014-06-19 14:10:00,35.18,35.2,35.18,35.2,72000.0,20.0972,20.1086,20.0972,20.1086,72000.0
2014-06-19 14:15:00,35.2,35.22,35.19,35.22,70400.0,20.1086,20.1201,20.1029,20.1201,70400.0
2014-06-19 14:20:00,35.22,35.24,35.22,35.23,44000.0,20.1201,20.1315,20.1201,20.1258,44000.0
2014-06-19 14:25:00,35.23,35.23,35.2,35.2,57000.0,20.1258,20.1258,20.1086,20.1086,57000.0
2014-06-19 14:30:00,35.2,35.2,35.16,35.2,87900.0,20.1086,20.1086,20.0858,20.1086,87900.0
2014-06-19 14:35:00,35.2,35.2,35.17,35.19,55600.0,20.1086,20.1086,20.0915,20.1029,55600.0
2014-06-19 14:40:00,35.19,35.19,35.17,35.18,29700.0,20.1029,20.1029,20.0915,20.0972,29700.0
2014-06-19 14:45:00,35.18,35.18,35.17,35.18,40500.0,20.0972,20.0972,20.0915,20.0972,40500.0
2014-06-19 14:50:00,35.18,35.22,35.17,35.22,42700.0,20.0972,20.1201,20.0915,20.1201,42700.0
2014-06-19 14:55:00,35.22,35.22,35.19,35.2,57200.0,20.1201,20.1201,20.1029,20.1086,57200.0
2014-06-19 15:00:00,35.2,35.25,35.19,35.25,47300.0,20.1086,20.1372,20.1029,20.1372,47300.0
2014-06-19 15:05:00,35.25,35.25,35.22,35.22,45800.0,20.1372,20.1372,20.1201,20.1201,45800.0
2014-06-19 15:10:00,35.22,35.23,35.21,35.22,28700.0,20.1201,20.1258,20.1143,20.1201,28700.0
2014-06-19 15:15:00,35.21,35.22,35.18,35.18,71100.0,20.1143,20.1201,20.0972,20.0972,71100.0
2014-06-19 15:20:00,35.19,35.23,35.18,35.23,126300.0,20.1029,20.1258,20.0972,20.1258,126300.0
2014-06-19 15:25:00,35.23,35.25,35.22,35.24,57800.0,20.1258,20.1372,20.1201,20.1315,57800.0
2014-06-19 15:30:00,35.24,35.24,35.23,35.23,80800.0,20.1315,20.1315,20.1258,20.1258,80800.0
2014-06-19 15:35:00,35.23,35.35,35.23,35.35,115000.0,20.1258,20.1943,20.1258,20.1943,115000.0
2014-06-19 15:40:00,35.35,35.37,35.34,35.35,149800.0,20.1943,20.2057,20.1886,20.1943,149800.0
2014-06-19 15:45:00,35.35,35.37,35.34,35.36,200600.0,20.1943,20.2057,20.1886,20.2,200600.0
2014-06-19 15:50:00,35.36,35.36,35.3,35.33,149400.0,20.2,20.2,20.1658,20.1829,149400.0
2014-06-19 15:55:00,35.33,35.4,35.33,35.4,387000.0,20.1829,20.2229,20.1829,20.2229,387000.0
2014-06-20 09:30:00,35.66,35.71,35.51,35.68,914600.0,20.3714,20.4,20.2857,20.3828,914600.0
2014-06-20 09:35:00,35.69,35.89,35.67,35.84,315500.0,20.3885,20.5028,20.3771,20.4742,315500.0
2014-06-20 09:40:00,35.83,35.97,35.79,35.95,192600.0,20.4685,20.5485,20.4457,20.5371,192600.0
2014-06-20 09:45:00,35.95,35.96,35.9,35.95,267700.0,20.5371,20.5428,20.5085,20.5371,267700.0
2014-06-20 09:50:00,35.95,35.99,35.86,35.93,169000.0,20.5371,20.5599,20.4857,20.5257,169000.0
2014-06-20 09:55:00,35.93,36.08,35.92,35.99,394200.0,20.5257,20.6113,20.5199,20.5599,394200.0
2014-06-20 10:00:00,36.0,36.06,35.91,36.06,111800.0,20.5656,20.5999,20.5142,20.5999,111800.0
2014-06-20 10:05:00,36.06,36.28,36.03,36.25,315100.0,20.5999,20.7256,20.5828,20.7085,315100.0
2014-06-20 10:10:00,36.25,36.28,36.08,36.21,424700.0,20.7085,20.7256,20.6113,20.6856,424700.0
2014-06-20 10:15:00,36.2,36.25,36.16,36.16,166700.0,20.6799,20.7085,20.657,20.657,166700.0
2014-06-20 10:20:00,36.16,36.17,36.08,36.09,89800.0,20.657,20.6628,20.6113,20.6171,89800.0
2014-06-20 10:25:00,36.09,36.11,36.01,36.06,76200.0,20.6171,20.6285,20.5714,20.5999,76200.0
2014-06-20 10:30:00,36.06,36.1,36.04,36.06,67800.0,20.5999,20.6228,20.5885,20.5999,67800.0
2014-06-20 10:35:00,36.06,36.16,36.06,36.11,140700.0,20.5999,20.657,20.5999,20.6285,140700.0
2014-06-20 10:40:00,36.11,36.12,36.08,36.09,83600.0,20.6285,20.6342,20.6113,20.6171,83600.0
2014-06-20 10:45:00,36.09,36.19,36.09,36.17,69800.0,20.6171,20.6742,20.6171,20.6628,69800.0
2014-06-20 10:50:00,36.16,36.27,36.16,36.27,79900.0,20.657,20.7199,20.657,20.7199,79900.0
2014-06-20 10:55:00,36.27,36.27,36.23,36.24,74900.0,20.7199,20.7199,20.697,20.7027,74900.0
2014-06-20 11:00:00,36.23,36.24,36.13,36.13,95700.0,20.697,20.7027,20.6399,20.6399,95700.0
2014-06-20 11:05:00,36.13,36.17,36.11,36.16,92700.0,20.6399,20.6628,20.6285,20.657,92700.0
2014-06-20 11:10:00,36.17,36.21,36.16,36.18,45200.0,20.6628,20.6856,20.657,20.6685,45200.0
2014-06-20 11:15:00,36.18,36.21,36.17,36.2,43500.0,20.6685,20.6856,20.6628,20.6799,43500.0
2014-06-20 11:20:00,36.2,36.26,36.2,36.25,125600.0,20.6799,20.7142,20.6799,20.7085,125600.0
2014-06-20 11:25:00,36.25,36.36,36.24,36.35,127200.0,20.7085,20.7713,20.7027,20.7656,127200.0
2014-06-20 11:30:00,36.34,36.35,36.28,36.3,110900.0,20.7599,20.7656,20.7256,20.737,110900.0
2014-06-20 11:35:00,36.3,36.41,36.29,36.39,145500.0,20.737,20.7999,20.7313,20.7884,145500.0
2014-06-20 11:40:00,36.39,36.5,36.38,36.45,203200.0,20.7884,20.8513,20.7827,20.8227,203200.0
2014-06-20 11:45:00,36.45,36.46,36.32,36.34,113700.0,20.8227,20.8284,20.7484,20.7599,113700.0
2014-06-20 11:50:00,36.33,36.34,36.26,36.32,59200.0,20.7542,20.7599,20.7142,20.7484,59200.0
2014-06-20 11:55:00,36.31,36.33,36.28,36.32,25900.0,20.7427,20.7542,20.7256,20.7484,25900.0
2014-06-20 12:00:00,36.32,36.32,36.25,36.3,61800.0,20.7484,20.7484,20.7085,20.737,61800.0
2014-06-20 12:05:00,36.29,36.29,36.21,36.26,45400.0,20.7313,20.7313,20.6856,20.7142,45400.0
2014-06-20 12:10:00,36.25,36.26,36.18,36.19,71800.0,20.7085,20.7142,20.6685,20.6742,71800.0
2014-06-20 12:15:00,36.19,36.21,36.17,36.2,57600.0,20.6742,20.6856,20.6628,20.6799,57600.0
2014-06-20 12:20:00,36.2,36.21,36.2,36.2,29800.0,20.6799,20.6856,20.6799,20.6799,29800.0
2014-06-20 12:25:00,36.2,36.2,36.14,36.18,50000.0,20.6799,20.6799,20.6456,20.6685,50000.0
2014-06-20 12:30:00,36.18,36.19,36.14,36.16,34900.0,20.6685,20.6742,20.6456,20.657,34900.0
2014-06-20 12:35:00,36.15,36.16,36.11,36.14,38700.0,20.6513,20.657,20.6285,20.6456,38700.0
2014-06-20 12:40:00,36.14,36.2,36.13,36.19,42100.0,20.6456,20.6799,20.6399,20.6742,42100.0
2014-06-20 12:45:00,36.19,36.19,36.13,36.13,14400.0,20.6742,20.6742,20.6399,20.6399,14400.0
2014-06-20 12:50:00,36.13,36.14,36.1,36.11,28500.0,20.6399,20.6456,20.6228,20.6285,28500.0
2014-06-20 12:55:00,36.1,36.15,36.07,36.14,44700.0,20.6228,20.6513,20.6056,20.6456,44700.0
2014-06-20 13:00:00,36.15,36.18,36.15,36.16,37800.0,20.6513,20.6685,20.6513,20.657,37800.0
2014-06-20 13:05:00,36.16,36.19,36.16,36.18,23400.0,20.657,20.6742,20.657,20.6685,23400.0
2014-06-20 13:10:00,36.19,36.24,36.19,36.2,154200.0,20.6742,20.7027,20.6742,20.6799,154200.0
2014-06-20 13:15:00,36.2,36.21,36.17,36.18,33400.0,20.6799,20.6856,20.6628,20.6685,33400.0
2014-06-20 13:20:00,36.18,36.18,36.16,36.17,26200.0,20.6685,20.6685,20.657,20.6628,26200.0
2014-06-20 13:25:00,36.16,36.19,36.16,36.19,52300.0,20.657,20.6742,20.657,20.6742,52300.0
2014-06-20 13:30:00,36.18,36.18,36.08,36.08,55800.0,20.6685,20.6685,20.6113,20.6113,55800.0
2014-06-20 13:35:00,36.07,36.07,36.02,36.04,36600.0,20.6056,20.6056,20.5771,20.5885,36600.0
2014-06-20 13:40:00,36.05,36.06,36.05,36.05,13800.0,20.5942,20.5999,20.5942,20.5942,13800.0
2014-06-20 13:45:00,36.06,36.06,36.0,36.0,72600.0,20.5999,20.5999,20.5656,20.5656,72600.0
2014-06-20 13:50:00,36.01,36.08,36.01,36.08,35900.0,20.5714,20.6113,20.5714,20.6113,35900.0
2014-06-20 13:55:00,36.08,36.09,36.08,36.08,30500.0,20.6113,20.6171,20.6113,20.6113,30500.0
2014-06-20 14:00:00,36.08,36.21,36.08,36.18,103400.0,20.6113,20.6856,20.6113,20.6685,103400.0
2014-06-20 14:05:00,36.17,36.18,36.16,36.16,24400.0,20.6628,20.6685,20.657,20.657,24400.0
2014-06-20 14:10:00,36.16,36.17,36.13,36.14,43600.0,20.657,20.6628,20.6399,20.6456,43600.0
2014-06-20 14:15:00,36.14,36.16,36.12,36.14,44300.0,20.6456,20.657,20.6342,20.6456,44300.0
2014-06-20 14:20:00,36.13,36.16,36.11,36.16,31800.0,20.6399,20.657,20.6285,20.657,31800.0
2014-06-20 14:25:00,36.16,36.19,36.11,36.13,46500.0,20.657,20.6742,20.6285,20.6399,46500.0
2014-06-20 14:30:00,36.12,36.13,36.12,36.12,11600.0,20.6342,20.6399,20.6342,20.6342,11600.0
2014-06-20 14:35:00,36.12,36.13,36.09,36.09,27000.0,20.6342,20.6399,20.6171,20.6171,27000.0
2014-06-20 14:40:00,36.09,36.16,36.06,36.16,61800.0,20.6171,20.657,20.5999,20.657,61800.0
2014-06-20 14:45:00,36.16,36.18,36.13,36.14,63800.0,20.657,20.6685,20.6399,20.6456,63800.0
2014-06-20 14:50:00,36.14,36.14,36.06,36.06,30600.0,20.6456,20.6456,20.5999,20.5999,30600.0
2014-06-20 14:55:00,36.06,36.07,36.06,36.07,58100.0,20.5999,20.6056,20.5999,20.6056,58100.0
2014-06-20 15:00:00,36.07,36.1,36.07,36.07,45200.0,20.6056,20.6228,20.6056,20.6056,45200.0
2014-06-20 15:05:00,36.08,36.08,36.07,36.08,10500.0,20.6113,20.6113,20.6056,20.6113,10500.0
2014-06-20 15:10:00,36.08,36.09,36.05,36.08,56600.0,20.6113,20.6171,20.5942,20.6113,56600.0
2014-06-20 15:15:00,36.08,36.12,36.07,36.09,56600.0,20.6113,20.6342,20.6056,20.6171,56600.0
2014-06-20 15:20:00,36.09,36.09,36.06,36.07,49300.0,20.6171,20.6171,20.5999,20.6056,49300.0
2014-06-20 15:25:00,36.06,36.09,36.06,36.09,42100.0,20.5999,20.6171,20.5999,20.6171,42100.0
2014-06-20 15:30:00,36.09,36.1,36.07,36.07,95900.0,20.6171,20.6228,20.6056,20.6056,95900.0
2014-06-20 15:35:00,36.08,36.08,36.05,36.05,48000.0,20.6113,20.6113,20.5942,20.5942,48000.0
2014-06-20 15:40:00,36.05,36.06,36.05,36.05,57200.0,20.5942,20.5999,20.5942,20.5942,57200.0
2014-06-20 15:45:00,36.05,36.07,36.03,36.03,133200.0,20.5942,20.6056,20.5828,20.5828,133200.0
2014-06-20 15:50:00,36.03,36.06,36.02,36.04,149300.0,20.5828,20.5999,20.5771,20.5885,149300.0
2014-06-20 15:55:00,36.04,36.04,36.0,36.02,358700.0,20.5885,20.5885,20.5656,20.5771,358700.0
2014-06-23 09:30:00,36.04,36.04,35.88,35.92,189600.0,20.5885,20.5885,20.4971,20.5199,189600.0
2014-06-23 09:35:00,35.92,35.93,35.8,35.84,76400.0,20.5199,20.5257,20.4514,20.4742,76400.0
2014-06-23 09:40:00,35.84,35.85,35.74,35.75,88900.0,20.4742,20.48,20.4171,20.4228,88900.0
2014-06-23 09:45:00,35.75,35.75,35.72,35.72,73700.0,20.4228,20.4228,20.4057,20.4057,73700.0
2014-06-23 09:50:00,35.73,35.75,35.72,35.72,91100.0,20.4114,20.4228,20.4057,20.4057,91100.0
2014-06-23 09:55:00,35.73,35.75,35.72,35.75,57500.0,20.4114,20.4228,20.4057,20.4228,57500.0
2014-06-23 10:00:00,35.75,35.75,35.71,35.71,131000.0,20.4228,20.4228,20.4,20.4,131000.0
2014-06-23 10:05:00,35.72,35.83,35.71,35.82,176400.0,20.4057,20.4685,20.4,20.4628,176400.0
2014-06-23 10:10:00,35.82,35.92,35.82,35.87,77400.0,20.4628,20.5199,20.4628,20.4914,77400.0
2014-06-23 10:15:00,35.86,35.92,35.85,35.9,66700.0,20.4857,20.5199,20.48,20.5085,66700.0
2014-06-23 10:20:00,35.91,35.91,35.84,35.85,47100.0,20.5142,20.5142,20.4742,20.48,47100.0
2014-06-23 10:25:00,35.85,35.9,35.83,35.83,34500.0,20.48,20.5085,20.4685,20.4685,34500.0
2014-06-23 10:30:00,35.84,35.87,35.82,35.84,53100.0,20.4742,20.4914,20.4628,20.4742,53100.0
2014-06-23 10:35:00,35.84,35.87,35.82,35.86,129700.0,20.4742,20.4914,20.4628,20.4857,129700.0
2014-06-23 10:40:00,35.87,35.94,35.85,35.91,89800.0,20.4914,20.5314,20.48,20.5142,89800.0
2014-06-23 10:45:00,35.92,35.98,35.9,35.97,61100.0,20.5199,20.5542,20.5085,20.5485,61100.0
2014-06-23 10:50:00,35.97,35.97,35.91,35.93,58500.0,20.5485,20.5485,20.5142,20.5257,58500.0
2014-06-23 10:55:00,35.93,35.94,35.92,35.93,23600.0,20.5257,20.5314,20.5199,20.5257,23600.0
2014-06-23 11:00:00,35.94,35.95,35.92,35.93,41000.0,20.5314,20.5371,20.5199,20.5257,41000.0
2014-06-23 11:05:00,35.94,35.94,35.92,35.93,45400.0,20.5314,20.5314,20.5199,20.5257,45400.0
2014-06-23 11:10:00,35.92,35.93,35.92,35.92,20800.0,20.5199,20.5257,20.5199,20.5199,20800.0
2014-06-23 11:15:00,35.93,35.93,35.85,35.86,39900.0,20.5257,20.5257,20.48,20.4857,39900.0
2014-06-23 11:20:00,35.86,35.92,35.86,35.91,52200.0,20.4857,20.5199,20.4857,20.5142,52200.0
2014-06-23 11:25:00,35.91,35.92,35.85,35.86,42400.0,20.5142,20.5199,20.48,20.4857,42400.0
2014-06-23 11:30:00,35.86,35.9,35.86,35.9,33200.0,20.4857,20.5085,20.4857,20.5085,33200.0
2014-06-23 11:35:00,35.89,35.91,35.87,35.91,50900.0,20.5028,20.5142,20.4914,20.5142,50900.0
2014-06-23 11:40:00,35.91,35.91,35.88,35.89,25200.0,20.5142,20.5142,20.4971,20.5028,25200.0
2014-06-23 11:45:00,35.89,35.9,35.87,35.89,18600.0,20.5028,20.5085,20.4914,20.5028,18600.0
2014-06-23 11:50:00,35.89,35.9,35.87,35.9,24300.0,20.5028,20.5085,20.4914,20.5085,24300.0
2014-06-23 11:55:00,35.9,35.91,35.87,35.88,32800.0,20.5085,20.5142,20.4914,20.4971,32800.0
2014-06-23 12:00:00,35.88,35.9,35.88,35.9,18900.0,20.4971,20.5085,20.4971,20.5085,18900.0
2014-06-23 12:05:00,35.9,35.9,35.86,35.88,25500.0,20.5085,20.5085,20.4857,20.4971,25500.0
2014-06-23 12:10:00,35.89,35.94,35.88,35.93,50800.0,20.5028,20.5314,20.4971,20.5257,50800.0
2014-06-23 12:15:00,35.94,35.99,35.93,35.96,41400.0,20.5314,20.5599,20.5257,20.5428,41400.0
2014-06-23 12:20:00,35.96,35.97,35.95,35.96,27300.0,20.5428,20.5485,20.5371,20.5428,27300.0
2014-06-23 12:25:00,35.95,35.96,35.95,35.96,14200.0,20.5371,20.5428,20.5371,20.5428,14200.0
2014-06-23 12:30:00,35.96,35.96,35.95,35.96,9900.0,20.5428,20.5428,20.5371,20.5428,9900.0
2014-06-23 12:35:00,35.95,35.98,35.95,35.97,67600.0,20.5371,20.5542,20.5371,20.5485,67600.0
2014-06-23 12:40:00,35.98,35.99,35.97,35.98,37300.0,20.5542,20.5599,20.5485,20.5542,37300.0
2014-06-23 12:45:00,35.98,35.99,35.95,35.96,47400.0,20.5542,20.5599,20.5371,20.5428,47400.0
2014-06-23 12:50:00,35.95,35.98,35.95,35.98,37600.0,20.5371,20.5542,20.5371,20.5542,37600.0
2014-06-23 12:55:00,35.98,36.01,35.97,35.99,51200.0,20.5542,20.5714,20.5485,20.5599,51200.0
2014-06-23 13:00:00,35.99,36.0,35.96,35.97,49100.0,20.5599,20.5656,20.5428,20.5485,49100.0
2014-06-23 13:05:00,35.97,35.97,35.95,35.96,39100.0,20.5485,20.5485,20.5371,20.5428,39100.0
2014-06-23 13:10:00,35.96,35.97,35.95,35.97,26800.0,20.5428,20.5485,20.5371,20.5485,26800.0
2014-06-23 13:15:00,35.96,35.99,35.96,35.96,37500.0,20.5428,20.5599,20.5428,20.5428,37500.0
2014-06-23 13:20:00,35.96,35.99,35.95,35.98,28400.0,20.5428,20.5599,20.5371,20.5542,28400.0
2014-06-23 13:25:00,35.98,36.0,35.96,35.99,50700.0,20.5542,20.5656,20.5428,20.5599,50700.0
2014-06-23 13:30:00,35.99,35.99,35.97,35.99,53500.0,20.5599,20.5599,20.5485,20.5599,53500.0
2014-06-23 13:35:00,35.98,35.99,35.97,35.97,14300.0,20.5542,20.5599,20.5485,20.5485,14300.0
2014-06-23 13:40:00,35.97,35.98,35.94,35.94,39600.0,20.5485,20.5542,20.5314,20.5314,39600.0
2014-06-23 13:45:00,35.95,35.95,35.9,35.9,59300.0,20.5371,20.5371,20.5085,20.5085,59300.0
2014-06-23 13:50:00,35.91,35.93,35.9,35.91,17600.0,20.5142,20.5257,20.5085,20.5142,17600.0
2014-06-23 13:55:00,35.92,35.92,35.9,35.91,28700.0,20.5199,20.5199,20.5085,20.5142,28700.0
2014-06-23 14:00:00,35.91,35.93,35.89,35.9,34700.0,20.5142,20.5257,20.5028,20.5085,34700.0
2014-06-23 14:05:00,35.91,35.94,35.9,35.94,41600.0,20.5142,20.5314,20.5085,20.5314,41600.0
2014-06-23 14:10:00,35.94,35.95,35.92,35.93,30400.0,20.5314,20.5371,20.5199,20.5257,30400.0
2014-06-23 14:15:00,35.93,35.93,35.88,35.88,32000.0,20.5257,20.5257,20.4971,20.4971,32000.0
2014-06-23 14:20:00,35.88,35.89,35.86,35.88,48500.0,20.4971,20.5028,20.4857,20.4971,48500.0
2014-06-23 14:25:00,35.89,35.89,35.83,35.84,54500.0,20.5028,20.5028,20.4685,20.4742,54500.0
2014-06-23 14:30:00,35.84,35.9,35.83,35.87,60600.0,20.4742,20.5085,20.4685,20.4914,60600.0
2014-06-23 14:35:00,35.88,35.92,35.88,35.91,60700.0,20.4971,20.5199,20.4971,20.5142,60700.0
2014-06-23 14:40:00,35.91,35.91,35.88,35.88,36100.0,20.5142,20.5142,20.4971,20.4971,36100.0
2014-06-23 14:45:00,35.89,35.89,35.87,35.87,37100.0,20.5028,20.5028,20.4914,20.4914,37100.0
2014-06-23 14:50:00,35.87,35.89,35.86,35.87,40700.0,20.4914,20.5028,20.4857,20.4914,40700.0
2014-06-23 14:55:00,35.88,35.91,35.87,35.9,29500.0,20.4971,20.5142,20.4914,20.5085,29500.0
2014-06-23 15:00:00,35.91,35.92,35.89,35.9,46600.0,20.5142,20.5199,20.5028,20.5085,46600.0
2014-06-23 15:05:00,35.9,35.94,35.89,35.91,138600.0,20.5085,20.5314,20.5028,20.5142,138600.0
2014-06-23 15:10:00,35.91,35.93,35.89,35.92,39000.0,20.5142,20.5257,20.5028,20.5199,39000.0
2014-06-23 15:15:00,35.93,35.98,35.93,35.95,147100.0,20.5257,20.5542,20.5257,20.5371,147100.0
2014-06-23 15:20:00,35.94,35.96,35.93,35.94,74700.0,20.5314,20.5428,20.5257,20.5314,74700.0
2014-06-23 15:25:00,35.94,35.98,35.93,35.97,62500.0,20.5314,20.5542,20.5257,20.5485,62500.0
2014-06-23 15:30:00,35.97,35.98,35.94,35.97,83100.0,20.5485,20.5542,20.5314,20.5485,83100.0
2014-06-23 15:35:00,35.97,35.97,35.92,35.96,127100.0,20.5485,20.5485,20.5199,20.5428,127100.0
2014-06-23 15:40:00,35.96,35.98,35.95,35.96,133100.0,20.5428,20.5542,20.5371,20.5428,133100.0
2014-06-23 15:45:00,35.95,35.98,35.95,35.98,176500.0,20.5371,20.5542,20.5371,20.5542,176500.0
2014-06-23 15:50:00,35.97,36.0,35.97,36.0,194300.0,20.5485,20.5656,20.5485,20.5656,194300.0
2014-06-23 15:55:00,36.0,36.02,35.99,36.01,244400.0,20.5656,20.5771,20.5599,20.5714,244400.0
2014-06-24 09:30:00,36.07,36.15,36.04,36.14,103200.0,20.6056,20.6513,20.5885,20.6456,103200.0
2014-06-24 09:35:00,36.15,36.18,36.09,36.09,56000.0,20.6513,20.6685,20.6171,20.6171,56000.0
2014-06-24 09:40:00,36.1,36.15,36.09,36.15,27500.0,20.6228,20.6513,20.6171,20.6513,27500.0
2014-06-24 09:45:00,36.15,36.2,36.14,36.2,65000.0,20.6513,20.6799,20.6456,20.6799,65000.0
2014-06-24 09:50:00,36.2,36.27,36.19,36.23,96600.0,20.6799,20.7199,20.6742,20.697,96600.0
2014-06-24 09:55:00,36.23,36.25,36.14,36.14,37900.0,20.697,20.7085,20.6456,20.6456,37900.0
2014-06-24 10:00:00,36.15,36.22,36.15,36.2,98900.0,20.6513,20.6913,20.6513,20.6799,98900.0
2014-06-24 10:05:00,36.21,36.25,36.19,36.21,63900.0,20.6856,20.7085,20.6742,20.6856,63900.0
2014-06-24 10:10:00,36.21,36.23,36.2,36.23,39200.0,20.6856,20.697,20.6799,20.697,39200.0
2014-06-24 10:15:00,36.22,36.29,36.22,36.26,51700.0,20.6913,20.7313,20.6913,20.7142,51700.0
2014-06-24 10:20:00,36.26,36.27,36.22,36.24,83800.0,20.7142,20.7199,20.6913,20.7027,83800.0
2014-06-24 10:25:00,36.24,36.3,36.21,36.25,100100.0,20.7027,20.737,20.6856,20.7085,100100.0
2014-06-24 10:30:00,36.25,36.26,36.22,36.24,24000.0,20.7085,20.7142,20.6913,20.7027,24000.0
2014-06-24 10:35:00,36.24,36.25,36.2,36.21,41100.0,20.7027,20.7085,20.6799,20.6856,41100.0
2014-06-24 10:40:00,36.21,36.21,36.13,36.16,75700.0,20.6856,20.6856,20.6399,20.657,75700.0
2014-06-24 10:45:00,36.16,36.19,36.16,36.19,22700.0,20.657,20.6742,20.657,20.6742,22700.0
2014-06-24 10:50:00,36.18,36.19,36.17,36.18,23800.0,20.6685,20.6742,20.6628,20.6685,23800.0
2014-06-24 10:55:00,36.18,36.18,36.11,36.13,55000.0,20.6685,20.6685,20.6285,20.6399,55000.0
2014-06-24 11:00:00,36.13,36.18,36.13,36.17,44900.0,20.6399,20.6685,20.6399,20.6628,44900.0
2014-06-24 11:05:00,36.16,36.18,36.14,36.17,27500.0,20.657,20.6685,20.6456,20.6628,27500.0
2014-06-24 11:10:00,36.17,36.18,36.13,36.13,28000.0,20.6628,20.6685,20.6399,20.6399,28000.0
2014-06-24 11:15:00,36.14,36.16,36.12,36.12,44400.0,20.6456,20.657,20.6342,20.6342,44400.0
2014-06-24 11:20:00,36.13,36.13,36.11,36.11,19500.0,20.6399,20.6399,20.6285,20.6285,19500.0
2014-06-24 11:25:00,36.11,36.12,36.09,36.1,25800.0,20.6285,20.6342,20.6171,20.6228,25800.0
2014-06-24 11:30:00,36.09,36.1,36.07,36.07,30000.0,20.6171,20.6228,20.6056,20.6056,30000.0
2014-06-24 11:35:00,36.07,36.09,36.07,36.08,14500.0,20.6056,20.6171,20.6056,20.6113,14500.0
2014-06-24 11:40:00,36.09,36.1,36.06,36.08,80900.0,20.6171,20.6228,20.5999,20.6113,80900.0
2014-06-24 11:45:00,36.08,36.1,36.07,36.08,18500.0,20.6113,20.6228,20.6056,20.6113,18500.0
2014-06-24 11:50:00,36.09,36.09,36.07,36.09,14500.0,20.6171,20.6171,20.6056,20.6171,14500.0
2014-06-24 11:55:00,36.09,36.1,36.07,36.09,10400.0,20.6171,20.6228,20.6056,20.6171,10400.0
2014-06-24 12:00:00,36.09,36.12,36.09,36.11,23600.0,20.6171,20.6342,20.6171,20.6285,23600.0
2014-06-24 12:05:00,36.1,36.13,36.1,36.12,35800.0,20.6228,20.6399,20.6228,20.6342,35800.0
2014-06-24 12:10:00,36.12,36.21,36.12,36.2,107900.0,20.6342,20.6856,20.6342,20.6799,107900.0
2014-06-24 12:15:00,36.21,36.22,36.19,36.2,50200.0,20.6856,20.6913,20.6742,20.6799,50200.0
2014-06-24 12:20:00,36.2,36.25,36.19,36.25,34600.0,20.6799,20.7085,20.6742,20.7085,34600.0
2014-06-24 12:25:00,36.25,36.26,36.24,36.25,34300.0,20.7085,20.7142,20.7027,20.7085,34300.0
2014-06-24 12:30:00,36.25,36.25,36.22,36.23,36800.0,20.7085,20.7085,20.6913,20.697,36800.0
2014-06-24 12:35:00,36.24,36.28,36.24,36.27,44300.0,20.7027,20.7256,20.7027,20.7199,44300.0
2014-06-24 12:40:00,36.28,36.31,36.26,36.3,77600.0,20.7256,20.7427,20.7142,20.737,77600.0
2014-06-24 12:45:00,36.31,36.33,36.27,36.27,36300.0,20.7427,20.7542,20.7199,20.7199,36300.0
2014-06-24 12:50:00,36.27,36.27,36.23,36.23,27600.0,20.7199,20.7199,20.697,20.697,27600.0
2014-06-24 12:55:00,36.23,36.25,36.21,36.22,30800.0,20.697,20.7085,20.6856,20.6913,30800.0
2014-06-24 13:00:00,36.22,36.22,36.15,36.17,106400.0,20.6913,20.6913,20.6513,20.6628,106400.0
2014-06-24 13:05:00,36.17,36.22,36.16,36.22,28600.0,20.6628,20.6913,20.657,20.6913,28600.0
2014-06-24 13:10:00,36.22,36.23,36.19,36.2,53400.0,20.6913,20.697,20.6742,20.6799,53400.0
2014-06-24 13:15:00,36.2,36.2,36.16,36.18,24900.0,20.6799,20.6799,20.657,20.6685,24900.0
2014-06-24 13:20:00,36.17,36.23,36.17,36.23,50100.0,20.6628,20.697,20.6628,20.697,50100.0
2014-06-24 13:25:00,36.22,36.3,36.21,36.27,102000.0,20.6913,20.737,20.6856,20.7199,102000.0
2014-06-24 13:30:00,36.27,36.31,36.26,36.29,25200.0,20.7199,20.7427,20.7142,20.7313,25200.0
2014-06-24 13:35:00,36.28,36.29,36.26,36.27,20800.0,20.7256,20.7313,20.7142,20.7199,20800.0
2014-06-24 13:40:00,36.28,36.28,36.24,36.25,27600.0,20.7256,20.7256,20.7027,20.7085,27600.0
2014-06-24 13:45:00,36.25,36.28,36.22,36.22,31300.0,20.7085,20.7256,20.6913,20.6913,31300.0
2014-06-24 13:50:00,36.23,36.29,36.23,36.29,47400.0,20.697,20.7313,20.697,20.7313,47400.0
2014-06-24 13:55:00,36.29,36.3,36.26,36.27,67200.0,20.7313,20.737,20.7142,20.7199,67200.0
2014-06-24 14:00:00,36.27,36.3,36.26,36.3,31400.0,20.7199,20.737,20.7142,20.737,31400.0
2014-06-24 14:05:00,36.29,36.3,36.24,36.25,43300.0,20.7313,20.737,20.7027,20.7085,43300.0
2014-06-24 14:10:00,36.26,36.31,36.26,36.3,41000.0,20.7142,20.7427,20.7142,20.737,41000.0
2014-06-24 14:15:00,36.3,36.3,36.27,36.3,64800.0,20.737,20.737,20.7199,20.737,64800.0
2014-06-24 14:20:00,36.3,36.31,36.28,36.28,51300.0,20.737,20.7427,20.7256,20.7256,51300.0
2014-06-24 14:25:00,36.29,36.29,36.22,36.24,81500.0,20.7313,20.7313,20.6913,20.7027,81500.0
2014-06-24 14:30:00,36.24,36.24,36.21,36.21,31100.0,20.7027,20.7027,20.6856,20.6856,31100.0
2014-06-24 14:35:00,36.22,36.32,36.21,36.32,244500.0,20.6913,20.7484,20.6856,20.7484,244500.0
2014-06-24 14:40:00,36.32,36.33,36.31,36.32,37500.0,20.7484,20.7542,20.7427,20.7484,37500.0
2014-06-24 14:45:00,36.31,36.31,36.26,36.26,98100.0,20.7427,20.7427,20.7142,20.7142,98100.0
2014-06-24 14:50:00,36.26,36.26,36.22,36.23,77300.0,20.7142,20.7142,20.6913,20.697,77300.0
2014-06-24 14:55:00,36.24,36.25,36.21,36.24,68200.0,20.7027,20.7085,20.6856,20.7027,68200.0
2014-06-24 15:00:00,36.24,36.24,36.18,36.22,83300.0,20.7027,20.7027,20.6685,20.6913,83300.0
2014-06-24 15:05:00,36.22,36.22,36.19,36.19,58500.0,20.6913,20.6913,20.6742,20.6742,58500.0
2014-06-24 15:10:00,36.2,36.2,36.12,36.12,98500.0,20.6799,20.6799,20.6342,20.6342,98500.0
2014-06-24 15:15:00,36.13,36.14,36.12,36.12,135300.0,20.6399,20.6456,20.6342,20.6342,135300.0
2014-06-24 15:20:00,36.13,36.13,36.08,36.11,100300.0,20.6399,20.6399,20.6113,20.6285,100300.0
2014-06-24 15:25:00,36.11,36.11,36.08,36.11,80800.0,20.6285,20.6285,20.6113,20.6285,80800.0
2014-06-24 15:30:00,36.1,36.13,36.1,36.11,122300.0,20.6228,20.6399,20.6228,20.6285,122300.0
2014-06-24 15:35:00,36.1,36.11,36.08,36.09,58900.0,20.6228,20.6285,20.6113,20.6171,58900.0
2014-06-24 15:40:00,36.09,36.14,36.08,36.13,108300.0,20.6171,20.6456,20.6113,20.6399,108300.0
2014-06-24 15:45:00,36.12,36.13,36.1,36.12,124400.0,20.6342,20.6399,20.6228,20.6342,124400.0
2014-06-24 15:50:00,36.11,36.14,36.1,36.11,216100.0,20.6285,20.6456,20.6228,20.6285,216100.0
2014-06-24 15:55:00,36.11,36.13,36.1,36.12,328200.0,20.6285,20.6399,20.6228,20.6342,328200.0
2014-06-25 09:30:00,35.93,35.98,35.7,35.76,273400.0,20.5257,20.5542,20.3943,20.4285,273400.0
2014-06-25 09:35:00,35.77,35.8,35.65,35.66,96100.0,20.4342,20.4514,20.3657,20.3714,96100.0
2014-06-25 09:40:00,35.66,35.69,35.59,35.61,114000.0,20.3714,20.3885,20.3314,20.3428,114000.0
2014-06-25 09:45:00,35.62,35.8,35.61,35.73,97900.0,20.3486,20.4514,20.3428,20.4114,97900.0
2014-06-25 09:50:00,35.73,35.83,35.72,35.8,57300.0,20.4114,20.4685,20.4057,20.4514,57300.0
2014-06-25 09:55:00,35.8,35.82,35.69,35.69,84400.0,20.4514,20.4628,20.3885,20.3885,84400.0
2014-06-25 10:00:00,35.7,35.73,35.65,35.66,101200.0,20.3943,20.4114,20.3657,20.3714,101200.0
2014-06-25 10:05:00,35.65,35.73,35.65,35.73,77400.0,20.3657,20.4114,20.3657,20.4114,77400.0
2014-06-25 10:10:00,35.73,35.74,35.65,35.65,53500.0,20.4114,20.4171,20.3657,20.3657,53500.0
2014-06-25 10:15:00,35.65,35.67,35.63,35.63,37700.0,20.3657,20.3771,20.3543,20.3543,37700.0
2014-06-25 10:20:00,35.63,35.66,35.53,35.55,146000.0,20.3543,20.3714,20.2971,20.3086,146000.0
2014-06-25 10:25:00,35.54,35.57,35.53,35.56,158100.0,20.3029,20.32,20.2971,20.3143,158100.0
2014-06-25 10:30:00,35.57,35.62,35.57,35.59,85400.0,20.32,20.3486,20.32,20.3314,85400.0
2014-06-25 10:35:00,35.59,35.69,35.58,35.69,82300.0,20.3314,20.3885,20.3257,20.3885,82300.0
2014-06-25 10:40:00,35.69,35.69,35.65,35.66,42400.0,20.3885,20.3885,20.3657,20.3714,42400.0
2014-06-25 10:45:00,35.67,35.7,35.66,35.68,44300.0,20.3771,20.3943,20.3714,20.3828,44300.0
2014-06-25 10:50:00,35.69,35.77,35.68,35.74,56300.0,20.3885,20.4342,20.3828,20.4171,56300.0
2014-06-25 10:55:00,35.74,35.83,35.73,35.81,46800.0,20.4171,20.4685,20.4114,20.4571,46800.0
2014-06-25 11:00:00,35.8,35.85,35.79,35.79,55300.0,20.4514,20.48,20.4457,20.4457,55300.0
2014-06-25 11:05:00,35.78,35.8,35.76,35.77,52100.0,20.44,20.4514,20.4285,20.4342,52100.0
2014-06-25 11:10:00,35.78,35.78,35.72,35.73,77100.0,20.44,20.44,20.4057,20.4114,77100.0
2014-06-25 11:15:00,35.72,35.73,35.7,35.71,48800.0,20.4057,20.4114,20.3943,20.4,48800.0
2014-06-25 11:20:00,35.71,35.72,35.7,35.7,42600.0,20.4,20.4057,20.3943,20.3943,42600.0
2014-06-25 11:25:00,35.7,35.73,35.7,35.72,29700.0,20.3943,20.4114,20.3943,20.4057,29700.0
2014-06-25 11:30:00,35.73,35.73,35.65,35.68,52500.0,20.4114,20.4114,20.3657,20.3828,52500.0
2014-06-25 11:35:00,35.69,35.7,35.67,35.68,27300.0,20.3885,20.3943,20.3771,20.3828,27300.0
2014-06-25 11:40:00,35.68,35.72,35.67,35.7,31200.0,20.3828,20.4057,20.3771,20.3943,31200.0
2014-06-25 11:45:00,35.7,35.74,35.69,35.73,52700.0,20.3943,20.4171,20.3885,20.4114,52700.0
2014-06-25 11:50:00,35.73,35.76,35.73,35.76,23600.0,20.4114,20.4285,20.4114,20.4285,23600.0
2014-06-25 11:55:00,35.76,35.8,35.74,35.79,21900.0,20.4285,20.4514,20.4171,20.4457,21900.0
2014-06-25 12:00:00,35.8,35.84,35.8,35.8,65700.0,20.4514,20.4742,20.4514,20.4514,65700.0
2014-06-25 12:05:00,35.81,35.85,35.8,35.84,45000.0,20.4571,20.48,20.4514,20.4742,45000.0
2014-06-25 12:10:00,35.85,35.89,35.81,35.85,158800.0,20.48,20.5028,20.4571,20.48,158800.0
2014-06-25 12:15:00,35.84,35.86,35.8,35.83,80400.0,20.4742,20.4857,20.4514,20.4685,80400.0
2014-06-25 12:20:00,35.83,35.83,35.79,35.81,29200.0,20.4685,20.4685,20.4457,20.4571,29200.0
2014-06-25 12:25:00,35.81,35.82,35.8,35.81,11700.0,20.4571,20.4628,20.4514,20.4571,11700.0
2014-06-25 12:30:00,35.82,35.82,35.77,35.77,17400.0,20.4628,20.4628,20.4342,20.4342,17400.0
2014-06-25 12:35:00,35.76,35.77,35.74,35.76,49600.0,20.4285,20.4342,20.4171,20.4285,49600.0
2014-06-25 12:40:00,35.76,35.79,35.75,35.77,20100.0,20.4285,20.4457,20.4228,20.4342,20100.0
2014-06-25 12:45:00,35.78,35.78,35.73,35.73,19000.0,20.44,20.44,20.4114,20.4114,19000.0
2014-06-25 12:50:00,35.73,35.74,35.72,35.74,21000.0,20.4114,20.4171,20.4057,20.4171,21000.0
2014-06-25 12:55:00,35.73,35.74,35.72,35.73,14800.0,20.4114,20.4171,20.4057,20.4114,14800.0
2014-06-25 13:00:00,35.72,35.77,35.72,35.76,38600.0,20.4057,20.4342,20.4057,20.4285,38600.0
2014-06-25 13:05:00,35.75,35.78,35.74,35.76,29000.0,20.4228,20.44,20.4171,20.4285,29000.0
2014-06-25 13:10:00,35.76,35.78,35.74,35.75,23200.0,20.4285,20.44,20.4171,20.4228,23200.0
2014-06-25 13:15:00,35.75,35.78,35.74,35.77,26000.0,20.4228,20.44,20.4171,20.4342,26000.0
2014-06-25 13:20:00,35.77,35.81,35.76,35.77,17500.0,20.4342,20.4571,20.4285,20.4342,17500.0
2014-06-25 13:25:00,35.77,35.8,35.77,35.8,18000.0,20.4342,20.4514,20.4342,20.4514,18000.0
2014-06-25 13:30:00,35.79,35.8,35.75,35.75,21800.0,20.4457,20.4514,20.4228,20.4228,21800.0
2014-06-25 13:35:00,35.76,35.79,35.74,35.79,58900.0,20.4285,20.4457,20.4171,20.4457,58900.0
2014-06-25 13:40:00,35.79,35.83,35.79,35.8,66700.0,20.4457,20.4685,20.4457,20.4514,66700.0
2014-06-25 13:45:00,35.8,35.85,35.8,35.84,33500.0,20.4514,20.48,20.4514,20.4742,33500.0
2014-06-25 13:50:00,35.84,35.86,35.83,35.86,21400.0,20.4742,20.4857,20.4685,20.4857,21400.0
2014-06-25 13:55:00,35.86,35.91,35.84,35.9,72400.0,20.4857,20.5142,20.4742,20.5085,72400.0
2014-06-25 14:00:00,35.9,35.91,35.88,35.91,52100.0,20.5085,20.5142,20.4971,20.5142,52100.0
2014-06-25 14:05:00,35.9,35.92,35.88,35.88,27900.0,20.5085,20.5199,20.4971,20.4971,27900.0
2014-06-25 14:10:00,35.89,35.93,35.88,35.91,32800.0,20.5028,20.5257,20.4971,20.5142,32800.0
2014-06-25 14:15:00,35.92,35.93,35.91,35.93,16700.0,20.5199,20.5257,20.5142,20.5257,16700.0
2014-06-25 14:20:00,35.93,35.93,35.88,35.91,48100.0,20.5257,20.5257,20.4971,20.5142,48100.0
2014-06-25 14:25:00,35.91,35.92,35.9,35.91,22300.0,20.5142,20.5199,20.5085,20.5142,22300.0
2014-06-25 14:30:00,35.91,35.92,35.9,35.9,34100.0,20.5142,20.5199,20.5085,20.5085,34100.0
2014-06-25 14:35:00,35.91,35.91,35.87,35.89,51000.0,20.5142,20.5142,20.4914,20.5028,51000.0
2014-06-25 14:40:00,35.89,35.9,35.88,35.88,29800.0,20.5028,20.5085,20.4971,20.4971,29800.0
2014-06-25 14:45:00,35.88,35.89,35.86,35.86,35900.0,20.4971,20.5028,20.4857,20.4857,35900.0
2014-06-25 14:50:00,35.86,35.87,35.85,35.85,24600.0,20.4857,20.4914,20.48,20.48,24600.0
2014-06-25 14:55:00,35.86,35.86,35.84,35.85,19900.0,20.4857,20.4857,20.4742,20.48,19900.0
2014-06-25 15:00:00,35.84,35.85,35.83,35.83,23500.0,20.4742,20.48,20.4685,20.4685,23500.0
2014-06-25 15:05:00,35.83,35.84,35.81,35.82,26500.0,20.4685,20.4742,20.4571,20.4628,26500.0
2014-06-25 15:10:00,35.82,35.85,35.81,35.84,47500.0,20.4628,20.48,20.4571,20.4742,47500.0
2014-06-25 15:15:00,35.84,35.85,35.83,35.85,30200.0,20.4742,20.48,20.4685,20.48,30200.0
2014-06-25 15:20:00,35.84,35.89,35.84,35.87,57200.0,20.4742,20.5028,20.4742,20.4914,57200.0
2014-06-25 15:25:00,35.88,35.9,35.87,35.88,49800.0,20.4971,20.5085,20.4914,20.4971,49800.0
2014-06-25 15:30:00,35.89,35.89,35.86,35.89,60200.0,20.5028,20.5028,20.4857,20.5028,60200.0
2014-06-25 15:35:00,35.89,35.91,35.88,35.91,50400.0,20.5028,20.5142,20.4971,20.5142,50400.0
2014-06-25 15:40:00,35.91,35.93,35.91,35.93,76200.0,20.5142,20.5257,20.5142,20.5257,76200.0
2014-06-25 15:45:00,35.93,36.0,35.93,35.98,132800.0,20.5257,20.5656,20.5257,20.5542,132800.0
2014-06-25 15:50:00,35.97,35.99,35.96,35.98,138000.0,20.5485,20.5599,20.5428,20.5542,138000.0
2014-06-25 15:55:00,35.98,36.0,35.94,35.96,378100.0,20.5542,20.5656,20.5314,20.5428,378100.0
2014-06-26 09:30:00,35.93,35.94,35.77,35.77,92700.0,20.5257,20.5314,20.4342,20.4342,92700.0
2014-06-26 09:35:00,35.77,35.85,35.74,35.77,36300.0,20.4342,20.48,20.4171,20.4342,36300.0
2014-06-26 09:40:00,35.78,35.81,35.76,35.8,50400.0,20.44,20.4571,20.4285,20.4514,50400.0
2014-06-26 09:45:00,35.79,35.8,35.66,35.67,70500.0,20.4457,20.4514,20.3714,20.3771,70500.0
2014-06-26 09:50:00,35.67,35.71,35.65,35.71,30500.0,20.3771,20.4,20.3657,20.4,30500.0
2014-06-26 09:55:00,35.71,35.73,35.66,35.66,27000.0,20.4,20.4114,20.3714,20.3714,27000.0
2014-06-26 10:00:00,35.65,35.7,35.65,35.68,42500.0,20.3657,20.3943,20.3657,20.3828,42500.0
2014-06-26 10:05:00,35.68,35.72,35.65,35.71,29100.0,20.3828,20.4057,20.3657,20.4,29100.0
2014-06-26 10:10:00,35.71,35.74,35.7,35.72,26100.0,20.4,20.4171,20.3943,20.4057,26100.0
2014-06-26 10:15:00,35.72,35.76,35.71,35.74,44500.0,20.4057,20.4285,20.4,20.4171,44500.0
2014-06-26 10:20:00,35.74,35.75,35.72,35.73,30600.0,20.4171,20.4228,20.4057,20.4114,30600.0
2014-06-26 10:25:00,35.73,35.76,35.72,35.74,23500.0,20.4114,20.4285,20.4057,20.4171,23500.0
2014-06-26 10:30:00,35.75,35.77,35.72,35.74,13800.0,20.4228,20.4342,20.4057,20.4171,13800.0
2014-06-26 10:35:00,35.73,35.76,35.7,35.7,19300.0,20.4114,20.4285,20.3943,20.3943,19300.0
2014-06-26 10:40:00,35.7,35.75,35.68,35.74,17300.0,20.3943,20.4228,20.3828,20.4171,17300.0
2014-06-26 10:45:00,35.74,35.74,35.71,35.74,14300.0,20.4171,20.4171,20.4,20.4171,14300.0
2014-06-26 10:50:00,35.73,35.79,35.71,35.79,27300.0,20.4114,20.4457,20.4,20.4457,27300.0
2014-06-26 10:55:00,35.78,35.79,35.76,35.78,15400.0,20.44,20.4457,20.4285,20.44,15400.0
2014-06-26 11:00:00,35.78,35.87,35.77,35.85,58000.0,20.44,20.4914,20.4342,20.48,58000.0
2014-06-26 11:05:00,35.85,35.87,35.81,35.83,60200.0,20.48,20.4914,20.4571,20.4685,60200.0
2014-06-26 11:10:00,35.83,35.83,35.77,35.77,29400.0,20.4685,20.4685,20.4342,20.4342,29400.0
2014-06-26 11:15:00,35.77,35.81,35.77,35.81,18500.0,20.4342,20.4571,20.4342,20.4571,18500.0
2014-06-26 11:20:00,35.81,35.83,35.79,35.8,39400.0,20.4571,20.4685,20.4457,20.4514,39400.0
2014-06-26 11:25:00,35.8,35.8,35.75,35.8,31200.0,20.4514,20.4514,20.4228,20.4514,31200.0
2014-06-26 11:30:00,35.8,35.81,35.75,35.77,30000.0,20.4514,20.4571,20.4228,20.4342,30000.0
2014-06-26 11:35:00,35.77,35.81,35.76,35.78,18000.0,20.4342,20.4571,20.4285,20.44,18000.0
2014-06-26 11:40:00,35.78,35.79,35.75,35.78,24300.0,20.44,20.4457,20.4228,20.44,24300.0
2014-06-26 11:45:00,35.78,35.78,35.76,35.77,34900.0,20.44,20.44,20.4285,20.4342,34900.0
2014-06-26 11:50:00,35.78,35.8,35.76,35.79,21300.0,20.44,20.4514,20.4285,20.4457,21300.0
2014-06-26 11:55:00,35.8,35.81,35.77,35.8,15500.0,20.4514,20.4571,20.4342,20.4514,15500.0
2014-06-26 12:00:00,35.8,35.81,35.77,35.78,16300.0,20.4514,20.4571,20.4342,20.44,16300.0
2014-06-26 12:05:00,35.79,35.84,35.78,35.82,53400.0,20.4457,20.4742,20.44,20.4628,53400.0
2014-06-26 12:10:00,35.81,35.84,35.81,35.83,22900.0,20.4571,20.4742,20.4571,20.4685,22900.0
2014-06-26 12:15:00,35.83,35.94,35.8,35.89,132600.0,20.4685,20.5314,20.4514,20.5028,132600.0
2014-06-26 12:20:00,35.88,35.93,35.88,35.9,41800.0,20.4971,20.5257,20.4971,20.5085,41800.0
2014-06-26 12:25:00,35.9,35.9,35.86,35.89,16600.0,20.5085,20.5085,20.4857,20.5028,16600.0
2014-06-26 12:30:00,35.89,35.91,35.88,35.89,19400.0,20.5028,20.5142,20.4971,20.5028,19400.0
2014-06-26 12:35:00,35.88,35.9,35.87,35.88,22600.0,20.4971,20.5085,20.4914,20.4971,22600.0
2014-06-26 12:40:00,35.88,35.88,35.86,35.86,12600.0,20.4971,20.4971,20.4857,20.4857,12600.0
2014-06-26 12:45:00,35.86,35.88,35.85,35.88,13700.0,20.4857,20.4971,20.48,20.4971,13700.0
2014-06-26 12:50:00,35.88,35.89,35.85,35.87,20300.0,20.4971,20.5028,20.48,20.4914,20300.0
2014-06-26 12:55:00,35.86,35.87,35.85,35.85,17400.0,20.4857,20.4914,20.48,20.48,17400.0
2014-06-26 13:00:00,35.85,35.87,35.85,35.87,28600.0,20.48,20.4914,20.48,20.4914,28600.0
2014-06-26 13:05:00,35.87,35.89,35.86,35.88,12600.0,20.4914,20.5028,20.4857,20.4971,12600.0
2014-06-26 13:10:00,35.88,35.91,35.87,35.9,20600.0,20.4971,20.5142,20.4914,20.5085,20600.0
2014-06-26 13:15:00,35.9,35.9,35.88,35.89,19100.0,20.5085,20.5085,20.4971,20.5028,19100.0
2014-06-26 13:20:00,35.88,35.95,35.88,35.94,28400.0,20.4971,20.5371,20.4971,20.5314,28400.0
2014-06-26 13:25:00,35.94,35.96,35.94,35.96,25500.0,20.5314,20.5428,20.5314,20.5428,25500.0
2014-06-26 13:30:00,35.96,35.96,35.94,35.94,33500.0,20.5428,20.5428,20.5314,20.5314,33500.0
2014-06-26 13:35:00,35.95,35.99,35.94,35.99,46700.0,20.5371,20.5599,20.5314,20.5599,46700.0
2014-06-26 13:40:00,35.98,35.99,35.98,35.99,10100.0,20.5542,20.5599,20.5542,20.5599,10100.0
2014-06-26 13:45:00,35.99,36.0,35.98,36.0,42200.0,20.5599,20.5656,20.5542,20.5656,42200.0
2014-06-26 13:50:00,36.0,36.0,35.96,35.97,14600.0,20.5656,20.5656,20.5428,20.5485,14600.0
2014-06-26 13:55:00,35.97,35.97,35.94,35.95,18100.0,20.5485,20.5485,20.5314,20.5371,18100.0
2014-06-26 14:00:00,35.94,35.97,35.94,35.97,22200.0,20.5314,20.5485,20.5314,20.5485,22200.0
2014-06-26 14:05:00,35.97,35.97,35.95,35.96,13700.0,20.5485,20.5485,20.5371,20.5428,13700.0
2014-06-26 14:10:00,35.95,35.96,35.92,35.93,23100.0,20.5371,20.5428,20.5199,20.5257,23100.0
2014-06-26 14:15:00,35.93,35.95,35.93,35.94,12200.0,20.5257,20.5371,20.5257,20.5314,12200.0
2014-06-26 14:20:00,35.94,35.95,35.93,35.93,9700.0,20.5314,20.5371,20.5257,20.5257,9700.0
2014-06-26 14:25:00,35.93,35.94,35.91,35.92,49700.0,20.5257,20.5314,20.5142,20.5199,49700.0
2014-06-26 14:30:00,35.92,35.93,35.9,35.91,22300.0,20.5199,20.5257,20.5085,20.5142,22300.0
2014-06-26 14:35:00,35.91,35.92,35.89,35.92,25300.0,20.5142,20.5199,20.5028,20.5199,25300.0
2014-06-26 14:40:00,35.92,35.93,35.88,35.89,16300.0,20.5199,20.5257,20.4971,20.5028,16300.0
2014-06-26 14:45:00,35.89,35.91,35.87,35.9,38400.0,20.5028,20.5142,20.4914,20.5085,38400.0
2014-06-26 14:50:00,35.9,35.91,35.89,35.9,15600.0,20.5085,20.5142,20.5028,20.5085,15600.0
2014-06-26 14:55:00,35.9,35.9,35.88,35.89,19300.0,20.5085,20.5085,20.4971,20.5028,19300.0
2014-06-26 15:00:00,35.89,35.9,35.88,35.89,36300.0,20.5028,20.5085,20.4971,20.5028,36300.0
2014-06-26 15:05:00,35.9,35.95,35.89,35.95,43100.0,20.5085,20.5371,20.5028,20.5371,43100.0
2014-06-26 15:10:00,35.95,35.95,35.92,35.94,34900.0,20.5371,20.5371,20.5199,20.5314,34900.0
2014-06-26 15:15:00,35.94,35.95,35.92,35.94,44900.0,20.5314,20.5371,20.5199,20.5314,44900.0
2014-06-26 15:20:00,35.93,35.95,35.91,35.95,29800.0,20.5257,20.5371,20.5142,20.5371,29800.0
2014-06-26 15:25:00,35.95,35.96,35.94,35.95,33800.0,20.5371,20.5428,20.5314,20.5371,33800.0
2014-06-26 15:30:00,35.96,35.96,35.92,35.96,53200.0,20.5428,20.5428,20.5199,20.5428,53200.0
2014-06-26 15:35:00,35.96,36.0,35.94,36.0,30700.0,20.5428,20.5656,20.5314,20.5656,30700.0
2014-06-26 15:40:00,35.99,36.0,35.95,35.97,62600.0,20.5599,20.5656,20.5371,20.5485,62600.0
2014-06-26 15:45:00,35.97,35.99,35.96,35.99,65100.0,20.5485,20.5599,20.5428,20.5599,65100.0
2014-06-26 15:50:00,35.99,36.02,35.97,35.98,107800.0,20.5599,20.5771,20.5485,20.5542,107800.0
2014-06-26 15:55:00,35.97,36.0,35.97,36.0,109300.0,20.5485,20.5656,20.5485,20.5656,109300.0
2014-06-27 09:30:00,35.97,36.13,35.96,36.13,103000.0,20.5485,20.6399,20.5428,20.6399,103000.0
2014-06-27 09:35:00,36.13,36.15,36.01,36.04,72500.0,20.6399,20.6513,20.5714,20.5885,72500.0
2014-06-27 09:40:00,36.04,36.05,36.01,36.05,24200.0,20.5885,20.5942,20.5714,20.5942,24200.0
2014-06-27 09:45:00,36.05,36.06,36.02,36.04,26600.0,20.5942,20.5999,20.5771,20.5885,26600.0
2014-06-27 09:50:00,36.03,36.03,35.98,36.01,19500.0,20.5828,20.5828,20.5542,20.5714,19500.0
2014-06-27 09:55:00,36.0,36.04,35.99,36.01,29500.0,20.5656,20.5885,20.5599,20.5714,29500.0
2014-06-27 10:00:00,36.01,36.04,35.98,35.98,35800.0,20.5714,20.5885,20.5542,20.5542,35800.0
2014-06-27 10:05:00,35.98,35.99,35.93,35.97,43600.0,20.5542,20.5599,20.5257,20.5485,43600.0
2014-06-27 10:10:00,35.97,35.97,35.92,35.96,55300.0,20.5485,20.5485,20.5199,20.5428,55300.0
2014-06-27 10:15:00,35.95,35.98,35.91,35.92,36300.0,20.5371,20.5542,20.5142,20.5199,36300.0
2014-06-27 10:20:00,35.92,35.94,35.9,35.91,25200.0,20.5199,20.5314,20.5085,20.5142,25200.0
2014-06-27 10:25:00,35.92,35.96,35.92,35.93,13800.0,20.5199,20.5428,20.5199,20.5257,13800.0
2014-06-27 10:30:00,35.93,36.0,35.93,35.97,33900.0,20.5257,20.5656,20.5257,20.5485,33900.0
2014-06-27 10:35:00,35.97,35.97,35.94,35.95,48500.0,20.5485,20.5485,20.5314,20.5371,48500.0
2014-06-27 10:40:00,35.95,35.98,35.95,35.98,50000.0,20.5371,20.5542,20.5371,20.5542,50000.0
2014-06-27 10:45:00,35.98,36.03,35.94,36.01,202300.0,20.5542,20.5828,20.5314,20.5714,202300.0
2014-06-27 10:50:00,36.0,36.03,35.99,36.01,55700.0,20.5656,20.5828,20.5599,20.5714,55700.0
2014-06-27 10:55:00,36.01,36.09,36.01,36.04,47400.0,20.5714,20.6171,20.5714,20.5885,47400.0
2014-06-27 11:00:00,36.04,36.09,36.04,36.09,41300.0,20.5885,20.6171,20.5885,20.6171,41300.0
2014-06-27 11:05:00,36.09,36.14,36.09,36.13,54500.0,20.6171,20.6456,20.6171,20.6399,54500.0
2014-06-27 11:10:00,36.13,36.13,36.07,36.07,36600.0,20.6399,20.6399,20.6056,20.6056,36600.0
2014-06-27 11:15:00,36.07,36.12,36.05,36.11,37700.0,20.6056,20.6342,20.5942,20.6285,37700.0
2014-06-27 11:20:00,36.12,36.12,36.09,36.09,58600.0,20.6342,20.6342,20.6171,20.6171,58600.0
2014-06-27 11:25:00,36.09,36.13,36.09,36.13,30200.0,20.6171,20.6399,20.6171,20.6399,30200.0
2014-06-27 11:30:00,36.13,36.16,36.11,36.13,51200.0,20.6399,20.657,20.6285,20.6399,51200.0
2014-06-27 11:35:00,36.13,36.14,36.1,36.11,14700.0,20.6399,20.6456,20.6228,20.6285,14700.0
2014-06-27 11:40:00,36.1,36.11,36.08,36.09,9900.0,20.6228,20.6285,20.6113,20.6171,9900.0
2014-06-27 11:45:00,36.08,36.12,36.06,36.12,22900.0,20.6113,20.6342,20.5999,20.6342,22900.0
2014-06-27 11:50:00,36.13,36.15,36.12,36.15,12900.0,20.6399,20.6513,20.6342,20.6513,12900.0
2014-06-27 11:55:00,36.15,36.16,36.11,36.12,29000.0,20.6513,20.657,20.6285,20.6342,29000.0
2014-06-27 12:00:00,36.12,36.14,36.12,36.13,22100.0,20.6342,20.6456,20.6342,20.6399,22100.0
2014-06-27 12:05:00,36.13,36.13,36.08,36.09,18400.0,20.6399,20.6399,20.6113,20.6171,18400.0
2014-06-27 12:10:00,36.08,36.09,36.07,36.09,6900.0,20.6113,20.6171,20.6056,20.6171,6900.0
2014-06-27 12:15:00,36.09,36.16,36.09,36.16,37000.0,20.6171,20.657,20.6171,20.657,37000.0
2014-06-27 12:20:00,36.16,36.16,36.14,36.15,25500.0,20.657,20.657,20.6456,20.6513,25500.0
2014-06-27 12:25:00,36.16,36.16,36.1,36.13,38000.0,20.657,20.657,20.6228,20.6399,38000.0
2014-06-27 12:30:00,36.12,36.14,36.11,36.12,19900.0,20.6342,20.6456,20.6285,20.6342,19900.0
2014-06-27 12:35:00,36.13,36.13,36.1,36.1,8400.0,20.6399,20.6399,20.6228,20.6228,8400.0
2014-06-27 12:40:00,36.1,36.13,36.1,36.11,16200.0,20.6228,20.6399,20.6228,20.6285,16200.0
2014-06-27 12:45:00,36.11,36.12,36.1,36.11,3900.0,20.6285,20.6342,20.6228,20.6285,3900.0
2014-06-27 12:50:00,36.11,36.11,36.09,36.09,10700.0,20.6285,20.6285,20.6171,20.6171,10700.0
2014-06-27 12:55:00,36.09,36.1,36.08,36.08,11600.0,20.6171,20.6228,20.6113,20.6113,11600.0
2014-06-27 13:00:00,36.09,36.11,36.09,36.11,14400.0,20.6171,20.6285,20.6171,20.6285,14400.0
2014-06-27 13:05:00,36.11,36.12,36.09,36.1,7600.0,20.6285,20.6342,20.6171,20.6228,7600.0
2014-06-27 13:10:00,36.1,36.1,36.08,36.09,17600.0,20.6228,20.6228,20.6113,20.6171,17600.0
2014-06-27 13:15:00,36.09,36.09,36.05,36.07,62300.0,20.6171,20.6171,20.5942,20.6056,62300.0
2014-06-27 13:20:00,36.06,36.1,36.05,36.09,35000.0,20.5999,20.6228,20.5942,20.6171,35000.0
2014-06-27 13:25:00,36.1,36.12,36.09,36.12,10600.0,20.6228,20.6342,20.6171,20.6342,10600.0
2014-06-27 13:30:00,36.12,36.13,36.11,36.13,17700.0,20.6342,20.6399,20.6285,20.6399,17700.0
2014-06-27 13:35:00,36.11,36.12,36.09,36.1,17300.0,20.6285,20.6342,20.6171,20.6228,17300.0
2014-06-27 13:40:00,36.09,36.11,36.08,36.1,22600.0,20.6171,20.6285,20.6113,20.6228,22600.0
2014-06-27 13:45:00,36.1,36.12,36.1,36.11,28300.0,20.6228,20.6342,20.6228,20.6285,28300.0
2014-06-27 13:50:00,36.11,36.11,36.1,36.11,7300.0,20.6285,20.6285,20.6228,20.6285,7300.0
2014-06-27 13:55:00,36.11,36.11,36.1,36.11,15500.0,20.6285,20.6285,20.6228,20.6285,15500.0
2014-06-27 14:00:00,36.11,36.13,36.1,36.13,16100.0,20.6285,20.6399,20.6228,20.6399,16100.0
2014-06-27 14:05:00,36.13,36.13,36.09,36.11,38100.0,20.6399,20.6399,20.6171,20.6285,38100.0
2014-06-27 14:10:00,36.11,36.13,36.07,36.11,99900.0,20.6285,20.6399,20.6056,20.6285,99900.0
2014-06-27 14:15:00,36.12,36.13,36.11,36.12,96700.0,20.6342,20.6399,20.6285,20.6342,96700.0
2014-06-27 14:20:00,36.12,36.15,36.1,36.14,146300.0,20.6342,20.6513,20.6228,20.6456,146300.0
2014-06-27 14:25:00,36.14,36.14,36.12,36.13,16300.0,20.6456,20.6456,20.6342,20.6399,16300.0
2014-06-27 14:30:00,36.13,36.16,36.13,36.15,26700.0,20.6399,20.657,20.6399,20.6513,26700.0
2014-06-27 14:35:00,36.16,36.16,36.12,36.13,52200.0,20.657,20.657,20.6342,20.6399,52200.0
2014-06-27 14:40:00,36.13,36.15,36.1,36.1,42400.0,20.6399,20.6513,20.6228,20.6228,42400.0
2014-06-27 14:45:00,36.11,36.11,36.08,36.09,43700.0,20.6285,20.6285,20.6113,20.6171,43700.0
2014-06-27 14:50:00,36.08,36.11,36.08,36.09,171400.0,20.6113,20.6285,20.6113,20.6171,171400.0
2014-06-27 14:55:00,36.09,36.11,36.05,36.05,46200.0,20.6171,20.6285,20.5942,20.5942,46200.0
2014-06-27 15:00:00,36.06,36.11,36.05,36.11,46200.0,20.5999,20.6285,20.5942,20.6285,46200.0
2014-06-27 15:05:00,36.1,36.12,36.09,36.12,21300.0,20.6228,20.6342,20.6171,20.6342,21300.0
2014-06-27 15:10:00,36.12,36.12,36.09,36.09,29200.0,20.6342,20.6342,20.6171,20.6171,29200.0
2014-06-27 15:15:00,36.09,36.11,36.06,36.06,28200.0,20.6171,20.6285,20.5999,20.5999,28200.0
2014-06-27 15:20:00,36.07,36.12,36.07,36.12,17000.0,20.6056,20.6342,20.6056,20.6342,17000.0
2014-06-27 15:25:00,36.12,36.15,36.11,36.11,47700.0,20.6342,20.6513,20.6285,20.6285,47700.0
2014-06-27 15:30:00,36.11,36.15,36.11,36.12,82900.0,20.6285,20.6513,20.6285,20.6342,82900.0
2014-06-27 15:35:00,36.12,36.15,36.11,36.15,70800.0,20.6342,20.6513,20.6285,20.6513,70800.0
2014-06-27 15:40:00,36.15,36.2,36.14,36.18,101300.0,20.6513,20.6799,20.6456,20.6685,101300.0
2014-06-27 15:45:00,36.18,36.2,36.11,36.13,196500.0,20.6685,20.6799,20.6285,20.6399,196500.0
2014-06-27 15:50:00,36.13,36.13,36.0,36.01,391200.0,20.6399,20.6399,20.5656,20.5714,391200.0
2014-06-27 15:55:00,36.0,36.06,35.95,36.03,897300.0,20.5656,20.5999,20.5371,20.5828,897300.0
2014-06-30 09:30:00,36.12,36.15,35.98,36.06,103300.0,20.6342,20.6513,20.5542,20.5999,103300.0
2014-06-30 09:35:00,36.04,36.09,35.95,35.99,54800.0,20.5885,20.6171,20.5371,20.5599,54800.0
2014-06-30 09:40:00,35.99,36.11,35.99,36.05,46600.0,20.5599,20.6285,20.5599,20.5942,46600.0
2014-06-30 09:45:00,36.05,36.11,36.0,36.03,46500.0,20.5942,20.6285,20.5656,20.5828,46500.0
2014-06-30 09:50:00,36.02,36.08,35.98,36.08,36400.0,20.5771,20.6113,20.5542,20.6113,36400.0
2014-06-30 09:55:00,36.1,36.15,36.1,36.14,41200.0,20.6228,20.6513,20.6228,20.6456,41200.0
2014-06-30 10:00:00,36.14,36.21,36.13,36.18,59000.0,20.6456,20.6856,20.6399,20.6685,59000.0
2014-06-30 10:05:00,36.18,36.2,36.14,36.15,37200.0,20.6685,20.6799,20.6456,20.6513,37200.0
2014-06-30 10:10:00,36.14,36.16,36.1,36.15,24400.0,20.6456,20.657,20.6228,20.6513,24400.0
2014-06-30 10:15:00,36.15,36.21,36.14,36.17,70000.0,20.6513,20.6856,20.6456,20.6628,70000.0
2014-06-30 10:20:00,36.18,36.19,36.14,36.15,26500.0,20.6685,20.6742,20.6456,20.6513,26500.0
2014-06-30 10:25:00,36.14,36.17,36.12,36.15,23600.0,20.6456,20.6628,20.6342,20.6513,23600.0
2014-06-30 10:30:00,36.15,36.17,36.09,36.11,27600.0,20.6513,20.6628,20.6171,20.6285,27600.0
2014-06-30 10:35:00,36.1,36.12,36.05,36.06,29500.0,20.6228,20.6342,20.5942,20.5999,29500.0
2014-06-30 10:40:00,36.06,36.13,36.05,36.09,52700.0,20.5999,20.6399,20.5942,20.6171,52700.0
2014-06-30 10:45:00,36.09,36.1,36.05,36.06,29100.0,20.6171,20.6228,20.5942,20.5999,29100.0
2014-06-30 10:50:00,36.06,36.06,36.02,36.04,14000.0,20.5999,20.5999,20.5771,20.5885,14000.0
2014-06-30 10:55:00,36.04,36.07,36.03,36.06,18800.0,20.5885,20.6056,20.5828,20.5999,18800.0
2014-06-30 11:00:00,36.07,36.1,36.07,36.07,15800.0,20.6056,20.6228,20.6056,20.6056,15800.0
2014-06-30 11:05:00,36.06,36.11,36.06,36.11,29500.0,20.5999,20.6285,20.5999,20.6285,29500.0
2014-06-30 11:10:00,36.11,36.11,36.09,36.1,10600.0,20.6285,20.6285,20.6171,20.6228,10600.0
2014-06-30 11:15:00,36.1,36.1,36.06,36.1,26400.0,20.6228,20.6228,20.5999,20.6228,26400.0
2014-06-30 11:20:00,36.09,36.13,36.09,36.09,14100.0,20.6171,20.6399,20.6171,20.6171,14100.0
2014-06-30 11:25:00,36.09,36.13,36.09,36.12,20700.0,20.6171,20.6399,20.6171,20.6342,20700.0
2014-06-30 11:30:00,36.13,36.13,36.08,36.1,28600.0,20.6399,20.6399,20.6113,20.6228,28600.0
2014-06-30 11:35:00,36.11,36.11,36.03,36.06,22500.0,20.6285,20.6285,20.5828,20.5999,22500.0
2014-06-30 11:40:00,36.07,36.07,36.04,36.06,12400.0,20.6056,20.6056,20.5885,20.5999,12400.0
2014-06-30 11:45:00,36.05,36.06,36.03,36.03,8500.0,20.5942,20.5999,20.5828,20.5828,8500.0
2014-06-30 11:50:00,36.03,36.09,36.03,36.09,10100.0,20.5828,20.6171,20.5828,20.6171,10100.0
2014-06-30 11:55:00,36.09,36.1,36.05,36.1,17100.0,20.6171,20.6228,20.5942,20.6228,17100.0
2014-06-30 12:00:00,36.1,36.1,36.07,36.09,12000.0,20.6228,20.6228,20.6056,20.6171,12000.0
2014-06-30 12:05:00,36.08,36.11,36.07,36.1,42400.0,20.6113,20.6285,20.6056,20.6228,42400.0
2014-06-30 12:10:00,36.1,36.15,36.1,36.15,102100.0,20.6228,20.6513,20.6228,20.6513,102100.0
2014-06-30 12:15:00,36.15,36.15,36.13,36.14,79700.0,20.6513,20.6513,20.6399,20.6456,79700.0
2014-06-30 12:20:00,36.14,36.17,36.13,36.17,26700.0,20.6456,20.6628,20.6399,20.6628,26700.0
2014-06-30 12:25:00,36.16,36.17,36.14,36.16,101700.0,20.657,20.6628,20.6456,20.657,101700.0
2014-06-30 12:30:00,36.16,36.24,36.16,36.23,115100.0,20.657,20.7027,20.657,20.697,115100.0
2014-06-30 12:35:00,36.24,36.25,36.21,36.24,58200.0,20.7027,20.7085,20.6856,20.7027,58200.0
2014-06-30 12:40:00,36.24,36.29,36.23,36.28,43800.0,20.7027,20.7313,20.697,20.7256,43800.0
2014-06-30 12:45:00,36.27,36.28,36.22,36.25,18000.0,20.7199,20.7256,20.6913,20.7085,18000.0
2014-06-30 12:50:00,36.25,36.25,36.23,36.25,19800.0,20.7085,20.7085,20.697,20.7085,19800.0
2014-06-30 12:55:00,36.25,36.25,36.22,36.23,11300.0,20.7085,20.7085,20.6913,20.697,11300.0
2014-06-30 13:00:00,36.23,36.24,36.2,36.2,17000.0,20.697,20.7027,20.6799,20.6799,17000.0
2014-06-30 13:05:00,36.21,36.27,36.2,36.26,35500.0,20.6856,20.7199,20.6799,20.7142,35500.0
2014-06-30 13:10:00,36.26,36.3,36.25,36.26,45400.0,20.7142,20.737,20.7085,20.7142,45400.0
2014-06-30 13:15:00,36.26,36.26,36.23,36.24,13000.0,20.7142,20.7142,20.697,20.7027,13000.0
2014-06-30 13:20:00,36.25,36.29,36.23,36.29,92500.0,20.7085,20.7313,20.697,20.7313,92500.0
2014-06-30 13:25:00,36.28,36.3,36.27,36.28,41200.0,20.7256,20.737,20.7199,20.7256,41200.0
2014-06-30 13:30:00,36.28,36.36,36.28,36.36,60000.0,20.7256,20.7713,20.7256,20.7713,60000.0
2014-06-30 13:35:00,36.36,36.37,36.33,36.34,44000.0,20.7713,20.777,20.7542,20.7599,44000.0
2014-06-30 13:40:00,36.34,36.37,36.33,36.35,39300.0,20.7599,20.777,20.7542,20.7656,39300.0
2014-06-30 13:45:00,36.35,36.37,36.34,36.36,29500.0,20.7656,20.777,20.7599,20.7713,29500.0
2014-06-30 13:50:00,36.36,36.36,36.3,36.3,46800.0,20.7713,20.7713,20.737,20.737,46800.0
2014-06-30 13:55:00,36.3,36.32,36.28,36.29,28700.0,20.737,20.7484,20.7256,20.7313,28700.0
2014-06-30 14:00:00,36.29,36.34,36.29,36.33,32000.0,20.7313,20.7599,20.7313,20.7542,32000.0
2014-06-30 14:05:00,36.33,36.37,36.32,36.37,29700.0,20.7542,20.777,20.7484,20.777,29700.0
2014-06-30 14:10:00,36.37,36.37,36.32,36.33,63300.0,20.777,20.777,20.7484,20.7542,63300.0
2014-06-30 14:15:00,36.33,36.34,36.31,36.31,23500.0,20.7542,20.7599,20.7427,20.7427,23500.0
2014-06-30 14:20:00,36.31,36.32,36.26,36.26,23400.0,20.7427,20.7484,20.7142,20.7142,23400.0
2014-06-30 14:25:00,36.25,36.32,36.25,36.31,37400.0,20.7085,20.7484,20.7085,20.7427,37400.0
2014-06-30 14:30:00,36.3,36.31,36.3,36.3,15900.0,20.737,20.7427,20.737,20.737,15900.0
2014-06-30 14:35:00,36.3,36.31,36.29,36.31,63200.0,20.737,20.7427,20.7313,20.7427,63200.0
2014-06-30 14:40:00,36.31,36.31,36.27,36.28,60300.0,20.7427,20.7427,20.7199,20.7256,60300.0
2014-06-30 14:45:00,36.27,36.3,36.26,36.3,34500.0,20.7199,20.737,20.7142,20.737,34500.0
2014-06-30 14:50:00,36.3,36.3,36.25,36.27,69300.0,20.737,20.737,20.7085,20.7199,69300.0
2014-06-30 14:55:00,36.26,36.27,36.26,36.27,63100.0,20.7142,20.7199,20.7142,20.7199,63100.0
2014-06-30 15:00:00,36.27,36.3,36.26,36.29,42200.0,20.7199,20.737,20.7142,20.7313,42200.0
2014-06-30 15:05:00,36.29,36.33,36.28,36.32,18300.0,20.7313,20.7542,20.7256,20.7484,18300.0
2014-06-30 15:10:00,36.32,36.32,36.3,36.31,30600.0,20.7484,20.7484,20.737,20.7427,30600.0
2014-06-30 15:15:00,36.3,36.31,36.3,36.31,14100.0,20.737,20.7427,20.737,20.7427,14100.0
2014-06-30 15:20:00,36.3,36.31,36.3,36.3,44600.0,20.737,20.7427,20.737,20.737,44600.0
2014-06-30 15:25:00,36.3,36.31,36.29,36.3,22500.0,20.737,20.7427,20.7313,20.737,22500.0
2014-06-30 15:30:00,36.29,36.3,36.28,36.28,30500.0,20.7313,20.737,20.7256,20.7256,30500.0
2014-06-30 15:35:00,36.28,36.29,36.26,36.26,37900.0,20.7256,20.7313,20.7142,20.7142,37900.0
2014-06-30 15:40:00,36.26,36.27,36.23,36.23,86100.0,20.7142,20.7199,20.697,20.697,86100.0
2014-06-30 15:45:00,36.23,36.25,36.21,36.24,97400.0,20.697,20.7085,20.6856,20.7027,97400.0
2014-06-30 15:50:00,36.24,36.27,36.22,36.22,148400.0,20.7027,20.7199,20.6913,20.6913,148400.0
2014-06-30 15:55:00,36.22,36.26,36.21,36.25,164100.0,20.6913,20.7142,20.6856,20.7085,164100.0
2014-07-01 09:30:00,36.3,36.32,36.11,36.12,106700.0,20.737,20.7484,20.6285,20.6342,106700.0
2014-07-01 09:35:00,36.12,36.22,36.1,36.2,68100.0,20.6342,20.6913,20.6228,20.6799,68100.0
2014-07-01 09:40:00,36.2,36.32,36.18,36.32,63300.0,20.6799,20.7484,20.6685,20.7484,63300.0
2014-07-01 09:45:00,36.31,36.31,36.14,36.19,127500.0,20.7427,20.7427,20.6456,20.6742,127500.0
2014-07-01 09:50:00,36.18,36.23,36.18,36.19,62600.0,20.6685,20.697,20.6685,20.6742,62600.0
2014-07-01 09:55:00,36.19,36.19,36.1,36.13,49700.0,20.6742,20.6742,20.6228,20.6399,49700.0
2014-07-01 10:00:00,36.12,36.12,36.02,36.05,110000.0,20.6342,20.6342,20.5771,20.5942,110000.0
2014-07-01 10:05:00,36.04,36.08,36.03,36.04,46000.0,20.5885,20.6113,20.5828,20.5885,46000.0
2014-07-01 10:10:00,36.04,36.11,36.04,36.04,37900.0,20.5885,20.6285,20.5885,20.5885,37900.0
2014-07-01 10:15:00,36.04,36.06,36.01,36.02,34100.0,20.5885,20.5999,20.5714,20.5771,34100.0
2014-07-01 10:20:00,36.02,36.02,35.96,35.98,69800.0,20.5771,20.5771,20.5428,20.5542,69800.0
2014-07-01 10:25:00,35.98,36.02,35.95,35.99,77800.0,20.5542,20.5771,20.5371,20.5599,77800.0
2014-07-01 10:30:00,36.0,36.07,35.99,36.06,25700.0,20.5656,20.6056,20.5599,20.5999,25700.0
2014-07-01 10:35:00,36.06,36.07,35.98,36.01,36800.0,20.5999,20.6056,20.5542,20.5714,36800.0
2014-07-01 10:40:00,36.0,36.03,35.99,36.02,21000.0,20.5656,20.5828,20.5599,20.5771,21000.0
2014-07-01 10:45:00,36.03,36.04,36.01,36.01,37400.0,20.5828,20.5885,20.5714,20.5714,37400.0
2014-07-01 10:50:00,36.02,36.02,35.98,35.98,36800.0,20.5771,20.5771,20.5542,20.5542,36800.0
2014-07-01 10:55:00,35.99,36.02,35.97,35.99,32700.0,20.5599,20.5771,20.5485,20.5599,32700.0
2014-07-01 11:00:00,36.0,36.01,35.96,35.97,32600.0,20.5656,20.5714,20.5428,20.5485,32600.0
2014-07-01 11:05:00,35.97,35.97,35.94,35.94,42300.0,20.5485,20.5485,20.5314,20.5314,42300.0
2014-07-01 11:10:00,35.95,35.99,35.95,35.97,47300.0,20.5371,20.5599,20.5371,20.5485,47300.0
2014-07-01 11:15:00,35.96,35.97,35.96,35.96,20400.0,20.5428,20.5485,20.5428,20.5428,20400.0
2014-07-01 11:20:00,35.97,35.98,35.96,35.98,39300.0,20.5485,20.5542,20.5428,20.5542,39300.0
2014-07-01 11:25:00,35.98,36.0,35.96,35.96,49800.0,20.5542,20.5656,20.5428,20.5428,49800.0
2014-07-01 11:30:00,35.97,35.97,35.92,35.92,39800.0,20.5485,20.5485,20.5199,20.5199,39800.0
2014-07-01 11:35:00,35.92,35.93,35.91,35.92,41500.0,20.5199,20.5257,20.5142,20.5199,41500.0
2014-07-01 11:40:00,35.91,35.93,35.9,35.93,56600.0,20.5142,20.5257,20.5085,20.5257,56600.0
2014-07-01 11:45:00,35.93,35.93,35.9,35.91,38700.0,20.5257,20.5257,20.5085,20.5142,38700.0
2014-07-01 11:50:00,35.91,35.93,35.91,35.92,23000.0,20.5142,20.5257,20.5142,20.5199,23000.0
2014-07-01 11:55:00,35.93,35.94,35.91,35.92,28500.0,20.5257,20.5314,20.5142,20.5199,28500.0
2014-07-01 12:00:00,35.92,35.94,35.91,35.92,27500.0,20.5199,20.5314,20.5142,20.5199,27500.0
2014-07-01 12:05:00,35.92,35.95,35.92,35.94,28400.0,20.5199,20.5371,20.5199,20.5314,28400.0
2014-07-01 12:10:00,35.94,35.95,35.93,35.95,25200.0,20.5314,20.5371,20.5257,20.5371,25200.0
2014-07-01 12:15:00,35.95,35.97,35.94,35.97,42000.0,20.5371,20.5485,20.5314,20.5485,42000.0
2014-07-01 12:20:00,35.97,35.99,35.97,35.98,18500.0,20.5485,20.5599,20.5485,20.5542,18500.0
2014-07-01 12:25:00,35.99,36.0,35.98,35.98,28600.0,20.5599,20.5656,20.5542,20.5542,28600.0
2014-07-01 12:30:00,35.99,36.0,35.98,36.0,18800.0,20.5599,20.5656,20.5542,20.5656,18800.0
2014-07-01 12:35:00,36.0,36.01,35.99,36.01,24500.0,20.5656,20.5714,20.5599,20.5714,24500.0
2014-07-01 12:40:00,36.01,36.01,35.98,35.98,26900.0,20.5714,20.5714,20.5542,20.5542,26900.0
2014-07-01 12:45:00,35.98,36.0,35.98,35.99,14200.0,20.5542,20.5656,20.5542,20.5599,14200.0
2014-07-01 12:50:00,36.0,36.0,35.98,35.99,31300.0,20.5656,20.5656,20.5542,20.5599,31300.0
2014-07-01 12:55:00,35.98,36.0,35.97,36.0,239200.0,20.5542,20.5656,20.5485,20.5656,239200.0
2014-07-01 13:00:00,36.0,36.01,36.0,36.0,78200.0,20.5656,20.5714,20.5656,20.5656,78200.0
2014-07-01 13:05:00,36.01,36.02,36.0,36.02,92800.0,20.5714,20.5771,20.5656,20.5771,92800.0
2014-07-01 13:10:00,36.02,36.02,35.99,36.02,42200.0,20.5771,20.5771,20.5599,20.5771,42200.0
2014-07-01 13:15:00,36.02,36.03,35.98,36.01,45400.0,20.5771,20.5828,20.5542,20.5714,45400.0
2014-07-01 13:20:00,36.01,36.02,35.99,36.0,589000.0,20.5714,20.5771,20.5599,20.5656,589000.0
2014-07-01 13:25:00,35.99,36.02,35.98,36.0,71900.0,20.5599,20.5771,20.5542,20.5656,71900.0
2014-07-01 13:30:00,35.99,36.02,35.99,36.01,127900.0,20.5599,20.5771,20.5599,20.5714,127900.0
2014-07-01 13:35:00,36.01,36.03,36.01,36.02,22400.0,20.5714,20.5828,20.5714,20.5771,22400.0
2014-07-01 13:40:00,36.02,36.03,36.02,36.02,19900.0,20.5771,20.5828,20.5771,20.5771,19900.0
2014-07-01 13:45:00,36.02,36.04,36.01,36.04,231400.0,20.5771,20.5885,20.5714,20.5885,231400.0
2014-07-01 13:50:00,36.04,36.06,36.0,36.05,305300.0,20.5885,20.5999,20.5656,20.5942,305300.0
2014-07-01 13:55:00,36.05,36.06,36.05,36.05,13700.0,20.5942,20.5999,20.5942,20.5942,13700.0
2014-07-01 14:00:00,36.05,36.06,36.03,36.03,41400.0,20.5942,20.5999,20.5828,20.5828,41400.0
2014-07-01 14:05:00,36.04,36.07,36.03,36.06,35400.0,20.5885,20.6056,20.5828,20.5999,35400.0
2014-07-01 14:10:00,36.07,36.07,36.06,36.07,11600.0,20.6056,20.6056,20.5999,20.6056,11600.0
2014-07-01 14:15:00,36.07,36.07,36.06,36.07,13100.0,20.6056,20.6056,20.5999,20.6056,13100.0
2014-07-01 14:20:00,36.07,36.07,36.02,36.02,27200.0,20.6056,20.6056,20.5771,20.5771,27200.0
2014-07-01 14:25:00,36.02,36.04,36.02,36.04,27900.0,20.5771,20.5885,20.5771,20.5885,27900.0
2014-07-01 14:30:00,36.04,36.06,36.03,36.05,45700.0,20.5885,20.5999,20.5828,20.5942,45700.0
2014-07-01 14:35:00,36.06,36.09,36.05,36.09,49800.0,20.5999,20.6171,20.5942,20.6171,49800.0
2014-07-01 14:40:00,36.09,36.09,36.04,36.05,39400.0,20.6171,20.6171,20.5885,20.5942,39400.0
2014-07-01 14:45:00,36.05,36.06,36.04,36.04,22200.0,20.5942,20.5999,20.5885,20.5885,22200.0
2014-07-01 14:50:00,36.05,36.06,36.04,36.05,88500.0,20.5942,20.5999,20.5885,20.5942,88500.0
2014-07-01 14:55:00,36.04,36.06,36.04,36.05,88300.0,20.5885,20.5999,20.5885,20.5942,88300.0
2014-07-01 15:00:00,36.05,36.07,36.04,36.06,58800.0,20.5942,20.6056,20.5885,20.5999,58800.0
2014-07-01 15:05:00,36.07,36.07,36.06,36.06,42900.0,20.6056,20.6056,20.5999,20.5999,42900.0
2014-07-01 15:10:00,36.06,36.07,36.06,36.07,29100.0,20.5999,20.6056,20.5999,20.6056,29100.0
2014-07-01 15:15:00,36.07,36.07,36.04,36.05,109700.0,20.6056,20.6056,20.5885,20.5942,109700.0
2014-07-01 15:20:00,36.05,36.06,36.05,36.05,44900.0,20.5942,20.5999,20.5942,20.5942,44900.0
2014-07-01 15:25:00,36.05,36.06,36.05,36.06,63600.0,20.5942,20.5999,20.5942,20.5999,63600.0
2014-07-01 15:30:00,36.06,36.09,36.02,36.08,124300.0,20.5999,20.6171,20.5771,20.6113,124300.0
2014-07-01 15:35:00,36.07,36.1,36.07,36.1,86600.0,20.6056,20.6228,20.6056,20.6228,86600.0
2014-07-01 15:40:00,36.09,36.14,36.09,36.11,92100.0,20.6171,20.6456,20.6171,20.6285,92100.0
2014-07-01 15:45:00,36.12,36.15,36.12,36.12,161600.0,20.6342,20.6513,20.6342,20.6342,161600.0
2014-07-01 15:50:00,36.13,36.13,36.09,36.09,122500.0,20.6399,20.6399,20.6171,20.6171,122500.0
2014-07-01 15:55:00,36.09,36.1,36.03,36.05,391700.0,20.6171,20.6228,20.5828,20.5942,391700.0
2014-07-02 09:30:00,36.1,36.15,36.05,36.12,74100.0,20.6228,20.6513,20.5942,20.6342,74100.0
2014-07-02 09:35:00,36.11,36.13,36.02,36.04,44000.0,20.6285,20.6399,20.5771,20.5885,44000.0
2014-07-02 09:40:00,36.03,36.09,36.03,36.08,61700.0,20.5828,20.6171,20.5828,20.6113,61700.0
2014-07-02 09:45:00,36.08,36.1,36.07,36.09,90200.0,20.6113,20.6228,20.6056,20.6171,90200.0
2014-07-02 09:50:00,36.09,36.11,36.07,36.11,83700.0,20.6171,20.6285,20.6056,20.6285,83700.0
2014-07-02 09:55:00,36.11,36.13,36.09,36.11,61100.0,20.6285,20.6399,20.6171,20.6285,61100.0
2014-07-02 10:00:00,36.11,36.13,36.09,36.12,22800.0,20.6285,20.6399,20.6171,20.6342,22800.0
2014-07-02 10:05:00,36.12,36.2,36.12,36.2,54000.0,20.6342,20.6799,20.6342,20.6799,54000.0
2014-07-02 10:10:00,36.2,36.21,36.13,36.15,91500.0,20.6799,20.6856,20.6399,20.6513,91500.0
2014-07-02 10:15:00,36.15,36.18,36.15,36.17,22100.0,20.6513,20.6685,20.6513,20.6628,22100.0
2014-07-02 10:20:00,36.17,36.18,36.11,36.12,35800.0,20.6628,20.6685,20.6285,20.6342,35800.0
2014-07-02 10:25:00,36.11,36.12,36.07,36.1,73700.0,20.6285,20.6342,20.6056,20.6228,73700.0
2014-07-02 10:30:00,36.1,36.12,36.09,36.09,37900.0,20.6228,20.6342,20.6171,20.6171,37900.0
2014-07-02 10:35:00,36.09,36.1,36.08,36.09,16900.0,20.6171,20.6228,20.6113,20.6171,16900.0
2014-07-02 10:40:00,36.09,36.11,36.07,36.07,35800.0,20.6171,20.6285,20.6056,20.6056,35800.0
2014-07-02 10:45:00,36.07,36.09,36.07,36.08,21500.0,20.6056,20.6171,20.6056,20.6113,21500.0
2014-07-02 10:50:00,36.09,36.11,36.08,36.08,33100.0,20.6171,20.6285,20.6113,20.6113,33100.0
2014-07-02 10:55:00,36.08,36.11,36.07,36.07,38400.0,20.6113,20.6285,20.6056,20.6056,38400.0
2014-07-02 11:00:00,36.07,36.12,36.07,36.11,18000.0,20.6056,20.6342,20.6056,20.6285,18000.0
2014-07-02 11:05:00,36.12,36.12,36.05,36.05,20300.0,20.6342,20.6342,20.5942,20.5942,20300.0
2014-07-02 11:10:00,36.06,36.1,36.06,36.07,52300.0,20.5999,20.6228,20.5999,20.6056,52300.0
2014-07-02 11:15:00,36.07,36.08,36.01,36.02,98100.0,20.6056,20.6113,20.5714,20.5771,98100.0
2014-07-02 11:20:00,36.02,36.09,36.02,36.08,41000.0,20.5771,20.6171,20.5771,20.6113,41000.0
2014-07-02 11:25:00,36.08,36.13,36.08,36.13,56900.0,20.6113,20.6399,20.6113,20.6399,56900.0
2014-07-02 11:30:00,36.13,36.13,36.0,36.01,139100.0,20.6399,20.6399,20.5656,20.5714,139100.0
2014-07-02 11:35:00,36.02,36.04,36.01,36.04,22700.0,20.5771,20.5885,20.5714,20.5885,22700.0
2014-07-02 11:40:00,36.04,36.05,36.03,36.04,21600.0,20.5885,20.5942,20.5828,20.5885,21600.0
2014-07-02 11:45:00,36.05,36.06,36.04,36.06,15700.0,20.5942,20.5999,20.5885,20.5999,15700.0
2014-07-02 11:50:00,36.06,36.06,36.0,36.01,62700.0,20.5999,20.5999,20.5656,20.5714,62700.0
2014-07-02 11:55:00,36.01,36.01,35.95,35.98,53800.0,20.5714,20.5714,20.5371,20.5542,53800.0
2014-07-02 12:00:00,35.98,36.0,35.97,36.0,46400.0,20.5542,20.5656,20.5485,20.5656,46400.0
2014-07-02 12:05:00,36.0,36.0,35.98,35.99,43000.0,20.5656,20.5656,20.5542,20.5599,43000.0
2014-07-02 12:10:00,35.98,36.0,35.98,35.98,19600.0,20.5542,20.5656,20.5542,20.5542,19600.0
2014-07-02 12:15:00,35.99,36.01,35.98,36.01,28400.0,20.5599,20.5714,20.5542,20.5714,28400.0
2014-07-02 12:20:00,36.0,36.02,36.0,36.01,7400.0,20.5656,20.5771,20.5656,20.5714,7400.0
2014-07-02 12:25:00,36.01,36.02,36.0,36.0,60800.0,20.5714,20.5771,20.5656,20.5656,60800.0
2014-07-02 12:30:00,36.01,36.03,36.0,36.02,237900.0,20.5714,20.5828,20.5656,20.5771,237900.0
2014-07-02 12:35:00,36.03,36.03,35.98,35.98,58900.0,20.5828,20.5828,20.5542,20.5542,58900.0
2014-07-02 12:40:00,35.98,35.99,35.92,35.93,28200.0,20.5542,20.5599,20.5199,20.5257,28200.0
2014-07-02 12:45:00,35.92,35.93,35.9,35.91,46300.0,20.5199,20.5257,20.5085,20.5142,46300.0
2014-07-02 12:50:00,35.9,35.93,35.87,35.87,112300.0,20.5085,20.5257,20.4914,20.4914,112300.0
2014-07-02 12:55:00,35.87,35.88,35.85,35.85,52600.0,20.4914,20.4971,20.48,20.48,52600.0
2014-07-02 13:00:00,35.86,35.86,35.85,35.85,14500.0,20.4857,20.4857,20.48,20.48,14500.0
2014-07-02 13:05:00,35.85,35.86,35.85,35.85,27000.0,20.48,20.4857,20.48,20.48,27000.0
2014-07-02 13:10:00,35.85,35.86,35.83,35.84,27700.0,20.48,20.4857,20.4685,20.4742,27700.0
2014-07-02 13:15:00,35.84,35.85,35.82,35.84,23900.0,20.4742,20.48,20.4628,20.4742,23900.0
2014-07-02 13:20:00,35.84,35.85,35.81,35.82,34300.0,20.4742,20.48,20.4571,20.4628,34300.0
2014-07-02 13:25:00,35.83,35.84,35.8,35.81,20200.0,20.4685,20.4742,20.4514,20.4571,20200.0
2014-07-02 13:30:00,35.82,35.83,35.81,35.83,11000.0,20.4628,20.4685,20.4571,20.4685,11000.0
2014-07-02 13:35:00,35.83,35.84,35.81,35.83,36600.0,20.4685,20.4742,20.4571,20.4685,36600.0
2014-07-02 13:40:00,35.83,35.84,35.82,35.82,18200.0,20.4685,20.4742,20.4628,20.4628,18200.0
2014-07-02 13:45:00,35.83,35.85,35.82,35.85,34600.0,20.4685,20.48,20.4628,20.48,34600.0
2014-07-02 13:50:00,35.85,35.88,35.83,35.86,72400.0,20.48,20.4971,20.4685,20.4857,72400.0
2014-07-02 13:55:00,35.86,35.9,35.85,35.86,34900.0,20.4857,20.5085,20.48,20.4857,34900.0
2014-07-02 14:00:00,35.86,35.89,35.86,35.89,25800.0,20.4857,20.5028,20.4857,20.5028,25800.0
2014-07-02 14:05:00,35.89,35.9,35.86,35.86,20300.0,20.5028,20.5085,20.4857,20.4857,20300.0
2014-07-02 14:10:00,35.87,35.87,35.83,35.83,51500.0,20.4914,20.4914,20.4685,20.4685,51500.0
2014-07-02 14:15:00,35.83,35.85,35.82,35.84,38300.0,20.4685,20.48,20.4628,20.4742,38300.0
2014-07-02 14:20:00,35.84,35.85,35.82,35.82,21200.0,20.4742,20.48,20.4628,20.4628,21200.0
2014-07-02 14:25:00,35.83,35.83,35.8,35.8,29500.0,20.4685,20.4685,20.4514,20.4514,29500.0
2014-07-02 14:30:00,35.81,35.83,35.8,35.82,31400.0,20.4571,20.4685,20.4514,20.4628,31400.0
2014-07-02 14:35:00,35.83,35.83,35.75,35.76,72600.0,20.4685,20.4685,20.4228,20.4285,72600.0
2014-07-02 14:40:00,35.75,35.77,35.75,35.76,32900.0,20.4228,20.4342,20.4228,20.4285,32900.0
2014-07-02 14:45:00,35.75,35.79,35.75,35.79,54100.0,20.4228,20.4457,20.4228,20.4457,54100.0
2014-07-02 14:50:00,35.78,35.79,35.78,35.79,19900.0,20.44,20.4457,20.44,20.4457,19900.0
2014-07-02 14:55:00,35.79,35.79,35.76,35.77,84800.0,20.4457,20.4457,20.4285,20.4342,84800.0
2014-07-02 15:00:00,35.77,35.79,35.76,35.77,51200.0,20.4342,20.4457,20.4285,20.4342,51200.0
2014-07-02 15:05:00,35.78,35.79,35.77,35.79,34300.0,20.44,20.4457,20.4342,20.4457,34300.0
2014-07-02 15:10:00,35.79,35.79,35.78,35.79,28400.0,20.4457,20.4457,20.44,20.4457,28400.0
2014-07-02 15:15:00,35.79,35.81,35.78,35.79,64100.0,20.4457,20.4571,20.44,20.4457,64100.0
2014-07-02 15:20:00,35.79,35.81,35.78,35.81,30500.0,20.4457,20.4571,20.44,20.4571,30500.0
2014-07-02 15:25:00,35.81,35.82,35.79,35.8,74500.0,20.4571,20.4628,20.4457,20.4514,74500.0
2014-07-02 15:30:00,35.8,35.8,35.78,35.78,51400.0,20.4514,20.4514,20.44,20.44,51400.0
2014-07-02 15:35:00,35.78,35.79,35.76,35.77,84500.0,20.44,20.4457,20.4285,20.4342,84500.0
2014-07-02 15:40:00,35.77,35.78,35.76,35.76,67200.0,20.4342,20.44,20.4285,20.4285,67200.0
2014-07-02 15:45:00,35.77,35.78,35.75,35.77,229400.0,20.4342,20.44,20.4228,20.4342,229400.0
2014-07-02 15:50:00,35.78,35.78,35.73,35.75,228200.0,20.44,20.44,20.4114,20.4228,228200.0
2014-07-02 15:55:00,35.74,35.75,35.74,35.75,311800.0,20.4171,20.4228,20.4171,20.4228,311800.0
2014-07-03 09:30:00,35.9,35.97,35.86,35.94,114600.0,20.5085,20.5485,20.4857,20.5314,114600.0
2014-07-03 09:35:00,35.93,35.94,35.71,35.74,124000.0,20.5257,20.5314,20.4,20.4171,124000.0
2014-07-03 09:40:00,35.74,35.76,35.67,35.69,98300.0,20.4171,20.4285,20.3771,20.3885,98300.0
2014-07-03 09:45:00,35.69,35.76,35.69,35.74,42600.0,20.3885,20.4285,20.3885,20.4171,42600.0
2014-07-03 09:50:00,35.75,35.77,35.74,35.74,30700.0,20.4228,20.4342,20.4171,20.4171,30700.0
2014-07-03 09:55:00,35.74,35.74,35.69,35.69,41600.0,20.4171,20.4171,20.3885,20.3885,41600.0
2014-07-03 10:00:00,35.69,35.71,35.68,35.68,70300.0,20.3885,20.4,20.3828,20.3828,70300.0
2014-07-03 10:05:00,35.68,35.7,35.68,35.68,33600.0,20.3828,20.3943,20.3828,20.3828,33600.0
2014-07-03 10:10:00,35.69,35.7,35.65,35.66,30000.0,20.3885,20.3943,20.3657,20.3714,30000.0
2014-07-03 10:15:00,35.65,35.66,35.59,35.6,91600.0,20.3657,20.3714,20.3314,20.3371,91600.0
2014-07-03 10:20:00,35.6,35.61,35.56,35.57,56200.0,20.3371,20.3428,20.3143,20.32,56200.0
2014-07-03 10:25:00,35.56,35.58,35.55,35.57,58200.0,20.3143,20.3257,20.3086,20.32,58200.0
2014-07-03 10:30:00,35.57,35.59,35.56,35.59,42500.0,20.32,20.3314,20.3143,20.3314,42500.0
2014-07-03 10:35:00,35.59,35.62,35.58,35.62,38600.0,20.3314,20.3486,20.3257,20.3486,38600.0
2014-07-03 10:40:00,35.62,35.64,35.62,35.64,16900.0,20.3486,20.36,20.3486,20.36,16900.0
2014-07-03 10:45:00,35.64,35.69,35.63,35.66,60500.0,20.36,20.3885,20.3543,20.3714,60500.0
2014-07-03 10:50:00,35.66,35.67,35.66,35.66,22300.0,20.3714,20.3771,20.3714,20.3714,22300.0
2014-07-03 10:55:00,35.66,35.67,35.57,35.58,79100.0,20.3714,20.3771,20.32,20.3257,79100.0
2014-07-03 11:00:00,35.58,35.58,35.56,35.57,48300.0,20.3257,20.3257,20.3143,20.32,48300.0
2014-07-03 11:05:00,35.56,35.56,35.54,35.55,37400.0,20.3143,20.3143,20.3029,20.3086,37400.0
2014-07-03 11:10:00,35.54,35.63,35.54,35.62,70300.0,20.3029,20.3543,20.3029,20.3486,70300.0
2014-07-03 11:15:00,35.62,35.63,35.59,35.59,55500.0,20.3486,20.3543,20.3314,20.3314,55500.0
2014-07-03 11:20:00,35.6,35.62,35.59,35.61,31300.0,20.3371,20.3486,20.3314,20.3428,31300.0
2014-07-03 11:25:00,35.62,35.64,35.61,35.64,27800.0,20.3486,20.36,20.3428,20.36,27800.0
2014-07-03 11:30:00,35.64,35.64,35.59,35.63,67700.0,20.36,20.36,20.3314,20.3543,67700.0
2014-07-03 11:35:00,35.63,35.66,35.61,35.66,41500.0,20.3543,20.3714,20.3428,20.3714,41500.0
2014-07-03 11:40:00,35.66,35.67,35.64,35.66,37100.0,20.3714,20.3771,20.36,20.3714,37100.0
2014-07-03 11:45:00,35.66,35.66,35.65,35.66,19300.0,20.3714,20.3714,20.3657,20.3714,19300.0
2014-07-03 11:50:00,35.66,35.69,35.65,35.69,44700.0,20.3714,20.3885,20.3657,20.3885,44700.0
2014-07-03 11:55:00,35.69,35.7,35.69,35.7,29200.0,20.3885,20.3943,20.3885,20.3943,29200.0
2014-07-03 12:00:00,35.7,35.71,35.66,35.68,82900.0,20.3943,20.4,20.3714,20.3828,82900.0
2014-07-03 12:05:00,35.68,35.68,35.64,35.65,31700.0,20.3828,20.3828,20.36,20.3657,31700.0
2014-07-03 12:10:00,35.66,35.7,35.65,35.7,28000.0,20.3714,20.3943,20.3657,20.3943,28000.0
2014-07-03 12:15:00,35.7,35.71,35.69,35.7,46900.0,20.3943,20.4,20.3885,20.3943,46900.0
2014-07-03 12:20:00,35.7,35.7,35.69,35.7,19100.0,20.3943,20.3943,20.3885,20.3943,19100.0
2014-07-03 12:25:00,35.7,35.7,35.69,35.7,15100.0,20.3943,20.3943,20.3885,20.3943,15100.0
2014-07-03 12:30:00,35.7,35.7,35.66,35.68,72400.0,20.3943,20.3943,20.3714,20.3828,72400.0
2014-07-03 12:35:00,35.68,35.69,35.65,35.65,55800.0,20.3828,20.3885,20.3657,20.3657,55800.0
2014-07-03 12:40:00,35.65,35.69,35.61,35.63,130800.0,20.3657,20.3885,20.3428,20.3543,130800.0
2014-07-03 12:45:00,35.64,35.66,35.64,35.66,48700.0,20.36,20.3714,20.36,20.3714,48700.0
2014-07-03 12:50:00,35.66,35.7,35.65,35.7,46300.0,20.3714,20.3943,20.3657,20.3943,46300.0
2014-07-03 12:55:00,35.7,35.7,35.63,35.64,274700.0,20.3943,20.3943,20.3543,20.36,274700.0
2014-07-07 09:30:00,35.57,35.68,35.56,35.58,111000.0,20.32,20.3828,20.3143,20.3257,111000.0
2014-07-07 09:35:00,35.58,35.67,35.58,35.63,106600.0,20.3257,20.3771,20.3257,20.3543,106600.0
2014-07-07 09:40:00,35.63,35.66,35.61,35.63,38500.0,20.3543,20.3714,20.3428,20.3543,38500.0
2014-07-07 09:45:00,35.63,35.64,35.61,35.63,144700.0,20.3543,20.36,20.3428,20.3543,144700.0
2014-07-07 09:50:00,35.63,35.64,35.61,35.62,19900.0,20.3543,20.36,20.3428,20.3486,19900.0
2014-07-07 09:55:00,35.61,35.62,35.6,35.61,44200.0,20.3428,20.3486,20.3371,20.3428,44200.0
2014-07-07 10:00:00,35.61,35.68,35.61,35.65,61700.0,20.3428,20.3828,20.3428,20.3657,61700.0
2014-07-07 10:05:00,35.65,35.7,35.64,35.69,121700.0,20.3657,20.3943,20.36,20.3885,121700.0
2014-07-07 10:10:00,35.68,35.68,35.66,35.68,37800.0,20.3828,20.3828,20.3714,20.3828,37800.0
2014-07-07 10:15:00,35.68,35.71,35.67,35.68,35500.0,20.3828,20.4,20.3771,20.3828,35500.0
2014-07-07 10:20:00,35.68,35.68,35.61,35.62,37000.0,20.3828,20.3828,20.3428,20.3486,37000.0
2014-07-07 10:25:00,35.63,35.65,35.62,35.65,18900.0,20.3543,20.3657,20.3486,20.3657,18900.0
2014-07-07 10:30:00,35.64,35.66,35.63,35.65,45100.0,20.36,20.3714,20.3543,20.3657,45100.0
2014-07-07 10:35:00,35.64,35.65,35.61,35.61,47800.0,20.36,20.3657,20.3428,20.3428,47800.0
2014-07-07 10:40:00,35.62,35.62,35.57,35.58,32700.0,20.3486,20.3486,20.32,20.3257,32700.0
2014-07-07 10:45:00,35.58,35.61,35.57,35.6,20200.0,20.3257,20.3428,20.32,20.3371,20200.0
2014-07-07 10:50:00,35.61,35.61,35.59,35.59,17700.0,20.3428,20.3428,20.3314,20.3314,17700.0
2014-07-07 10:55:00,35.58,35.59,35.55,35.56,44000.0,20.3257,20.3314,20.3086,20.3143,44000.0
2014-07-07 11:00:00,35.55,35.55,35.52,35.52,35500.0,20.3086,20.3086,20.2914,20.2914,35500.0
2014-07-07 11:05:00,35.52,35.54,35.52,35.52,45400.0,20.2914,20.3029,20.2914,20.2914,45400.0
2014-07-07 11:10:00,35.53,35.54,35.51,35.52,34600.0,20.2971,20.3029,20.2857,20.2914,34600.0
2014-07-07 11:15:00,35.52,35.52,35.51,35.52,13700.0,20.2914,20.2914,20.2857,20.2914,13700.0
2014-07-07 11:20:00,35.52,35.53,35.51,35.52,21800.0,20.2914,20.2971,20.2857,20.2914,21800.0
2014-07-07 11:25:00,35.52,35.53,35.52,35.52,14200.0,20.2914,20.2971,20.2914,20.2914,14200.0
2014-07-07 11:30:00,35.53,35.55,35.52,35.55,32600.0,20.2971,20.3086,20.2914,20.3086,32600.0
2014-07-07 11:35:00,35.55,35.55,35.54,35.55,6800.0,20.3086,20.3086,20.3029,20.3086,6800.0
2014-07-07 11:40:00,35.54,35.57,35.54,35.57,14500.0,20.3029,20.32,20.3029,20.32,14500.0
2014-07-07 11:45:00,35.57,35.58,35.56,35.58,49400.0,20.32,20.3257,20.3143,20.3257,49400.0
2014-07-07 11:50:00,35.58,35.58,35.57,35.58,13000.0,20.3257,20.3257,20.32,20.3257,13000.0
2014-07-07 11:55:00,35.58,35.58,35.57,35.58,10000.0,20.3257,20.3257,20.32,20.3257,10000.0
2014-07-07 12:00:00,35.58,35.61,35.58,35.59,42800.0,20.3257,20.3428,20.3257,20.3314,42800.0
2014-07-07 12:05:00,35.59,35.59,35.54,35.55,17500.0,20.3314,20.3314,20.3029,20.3086,17500.0
2014-07-07 12:10:00,35.54,35.55,35.53,35.53,29400.0,20.3029,20.3086,20.2971,20.2971,29400.0
2014-07-07 12:15:00,35.53,35.54,35.52,35.53,11900.0,20.2971,20.3029,20.2914,20.2971,11900.0
2014-07-07 12:20:00,35.54,35.56,35.53,35.56,23400.0,20.3029,20.3143,20.2971,20.3143,23400.0
2014-07-07 12:25:00,35.56,35.59,35.55,35.58,62000.0,20.3143,20.3314,20.3086,20.3257,62000.0
2014-07-07 12:30:00,35.58,35.59,35.57,35.57,58800.0,20.3257,20.3314,20.32,20.32,58800.0
2014-07-07 12:35:00,35.58,35.59,35.57,35.59,24300.0,20.3257,20.3314,20.32,20.3314,24300.0
2014-07-07 12:40:00,35.59,35.6,35.58,35.59,45100.0,20.3314,20.3371,20.3257,20.3314,45100.0
2014-07-07 12:45:00,35.59,35.59,35.56,35.56,34200.0,20.3314,20.3314,20.3143,20.3143,34200.0
2014-07-07 12:50:00,35.56,35.57,35.53,35.54,31200.0,20.3143,20.32,20.2971,20.3029,31200.0
2014-07-07 12:55:00,35.53,35.56,35.53,35.55,32200.0,20.2971,20.3143,20.2971,20.3086,32200.0
2014-07-07 13:00:00,35.55,35.57,35.55,35.57,17800.0,20.3086,20.32,20.3086,20.32,17800.0
2014-07-07 13:05:00,35.57,35.58,35.57,35.58,16000.0,20.32,20.3257,20.32,20.3257,16000.0
2014-07-07 13:10:00,35.58,35.59,35.57,35.58,58200.0,20.3257,20.3314,20.32,20.3257,58200.0
2014-07-07 13:15:00,35.57,35.58,35.56,35.58,22100.0,20.32,20.3257,20.3143,20.3257,22100.0
2014-07-07 13:20:00,35.58,35.58,35.56,35.57,37700.0,20.3257,20.3257,20.3143,20.32,37700.0
2014-07-07 13:25:00,35.56,35.58,35.56,35.58,18400.0,20.3143,20.3257,20.3143,20.3257,18400.0
2014-07-07 13:30:00,35.57,35.58,35.52,35.54,54900.0,20.32,20.3257,20.2914,20.3029,54900.0
2014-07-07 13:35:00,35.54,35.54,35.53,35.54,11600.0,20.3029,20.3029,20.2971,20.3029,11600.0
2014-07-07 13:40:00,35.54,35.58,35.54,35.57,19700.0,20.3029,20.3257,20.3029,20.32,19700.0
2014-07-07 13:45:00,35.58,35.59,35.56,35.58,28500.0,20.3257,20.3314,20.3143,20.3257,28500.0
2014-07-07 13:50:00,35.57,35.59,35.57,35.59,11600.0,20.32,20.3314,20.32,20.3314,11600.0
2014-07-07 13:55:00,35.59,35.59,35.56,35.58,22400.0,20.3314,20.3314,20.3143,20.3257,22400.0
2014-07-07 14:00:00,35.58,35.58,35.57,35.58,12400.0,20.3257,20.3257,20.32,20.3257,12400.0
2014-07-07 14:05:00,35.58,35.58,35.55,35.55,36900.0,20.3257,20.3257,20.3086,20.3086,36900.0
2014-07-07 14:10:00,35.55,35.57,35.53,35.54,78600.0,20.3086,20.32,20.2971,20.3029,78600.0
2014-07-07 14:15:00,35.54,35.57,35.54,35.57,19100.0,20.3029,20.32,20.3029,20.32,19100.0
2014-07-07 14:20:00,35.57,35.57,35.55,35.55,25100.0,20.32,20.32,20.3086,20.3086,25100.0
2014-07-07 14:25:00,35.54,35.56,35.54,35.54,25000.0,20.3029,20.3143,20.3029,20.3029,25000.0
2014-07-07 14:30:00,35.54,35.55,35.52,35.52,38100.0,20.3029,20.3086,20.2914,20.2914,38100.0
2014-07-07 14:35:00,35.53,35.53,35.51,35.53,21700.0,20.2971,20.2971,20.2857,20.2971,21700.0
2014-07-07 14:40:00,35.53,35.55,35.52,35.55,15900.0,20.2971,20.3086,20.2914,20.3086,15900.0
2014-07-07 14:45:00,35.55,35.59,35.54,35.59,23200.0,20.3086,20.3314,20.3029,20.3314,23200.0
2014-07-07 14:50:00,35.59,35.59,35.56,35.57,25500.0,20.3314,20.3314,20.3143,20.32,25500.0
2014-07-07 14:55:00,35.57,35.58,35.56,35.57,18100.0,20.32,20.3257,20.3143,20.32,18100.0
2014-07-07 15:00:00,35.57,35.58,35.56,35.58,27000.0,20.32,20.3257,20.3143,20.3257,27000.0
2014-07-07 15:05:00,35.57,35.58,35.54,35.55,43800.0,20.32,20.3257,20.3029,20.3086,43800.0
2014-07-07 15:10:00,35.56,35.56,35.54,35.55,29800.0,20.3143,20.3143,20.3029,20.3086,29800.0
2014-07-07 15:15:00,35.54,35.58,35.54,35.54,44400.0,20.3029,20.3257,20.3029,20.3029,44400.0
2014-07-07 15:20:00,35.54,35.56,35.52,35.55,45500.0,20.3029,20.3143,20.2914,20.3086,45500.0
2014-07-07 15:25:00,35.56,35.56,35.55,35.55,35300.0,20.3143,20.3143,20.3086,20.3086,35300.0
2014-07-07 15:30:00,35.56,35.58,35.55,35.58,29900.0,20.3143,20.3257,20.3086,20.3257,29900.0
2014-07-07 15:35:00,35.58,35.58,35.56,35.57,39000.0,20.3257,20.3257,20.3143,20.32,39000.0
2014-07-07 15:40:00,35.57,35.57,35.54,35.54,47400.0,20.32,20.32,20.3029,20.3029,47400.0
2014-07-07 15:45:00,35.55,35.56,35.55,35.55,95500.0,20.3086,20.3143,20.3086,20.3086,95500.0
2014-07-07 15:50:00,35.55,35.56,35.55,35.55,58200.0,20.3086,20.3143,20.3086,20.3086,58200.0
2014-07-07 15:55:00,35.56,35.65,35.55,35.6,539700.0,20.3143,20.3657,20.3086,20.3371,539700.0
2014-07-08 09:30:00,35.56,35.64,35.42,35.45,120900.0,20.3143,20.36,20.2343,20.2514,120900.0
2014-07-08 09:35:00,35.46,35.53,35.4,35.49,63600.0,20.2572,20.2971,20.2229,20.2743,63600.0
2014-07-08 09:40:00,35.49,35.61,35.49,35.59,107700.0,20.2743,20.3428,20.2743,20.3314,107700.0
2014-07-08 09:45:00,35.59,35.59,35.44,35.45,100400.0,20.3314,20.3314,20.2457,20.2514,100400.0
2014-07-08 09:50:00,35.45,35.52,35.43,35.48,104200.0,20.2514,20.2914,20.24,20.2686,104200.0
2014-07-08 09:55:00,35.47,35.58,35.46,35.5,119000.0,20.2629,20.3257,20.2572,20.28,119000.0
2014-07-08 10:00:00,35.5,35.56,35.47,35.47,64900.0,20.28,20.3143,20.2629,20.2629,64900.0
2014-07-08 10:05:00,35.46,35.51,35.46,35.48,113300.0,20.2572,20.2857,20.2572,20.2686,113300.0
2014-07-08 10:10:00,35.48,35.52,35.47,35.48,25500.0,20.2686,20.2914,20.2629,20.2686,25500.0
2014-07-08 10:15:00,35.48,35.49,35.46,35.49,16800.0,20.2686,20.2743,20.2572,20.2743,16800.0
2014-07-08 10:20:00,35.48,35.5,35.43,35.49,39200.0,20.2686,20.28,20.24,20.2743,39200.0
2014-07-08 10:25:00,35.49,35.51,35.46,35.51,23700.0,20.2743,20.2857,20.2572,20.2857,23700.0
2014-07-08 10:30:00,35.51,35.51,35.36,35.39,57400.0,20.2857,20.2857,20.2,20.2172,57400.0
2014-07-08 10:35:00,35.39,35.4,35.33,35.36,50800.0,20.2172,20.2229,20.1829,20.2,50800.0
2014-07-08 10:40:00,35.37,35.38,35.35,35.36,40800.0,20.2057,20.2115,20.1943,20.2,40800.0
2014-07-08 10:45:00,35.36,35.44,35.36,35.42,32100.0,20.2,20.2457,20.2,20.2343,32100.0
2014-07-08 10:50:00,35.41,35.45,35.4,35.42,20600.0,20.2286,20.2514,20.2229,20.2343,20600.0
2014-07-08 10:55:00,35.43,35.43,35.41,35.41,11000.0,20.24,20.24,20.2286,20.2286,11000.0
2014-07-08 11:00:00,35.42,35.43,35.4,35.41,19800.0,20.2343,20.24,20.2229,20.2286,19800.0
2014-07-08 11:05:00,35.41,35.43,35.4,35.41,20000.0,20.2286,20.24,20.2229,20.2286,20000.0
2014-07-08 11:10:00,35.41,35.44,35.41,35.41,11700.0,20.2286,20.2457,20.2286,20.2286,11700.0
2014-07-08 11:15:00,35.41,35.41,35.35,35.35,25900.0,20.2286,20.2286,20.1943,20.1943,25900.0
2014-07-08 11:20:00,35.34,35.36,35.32,35.34,24900.0,20.1886,20.2,20.1772,20.1886,24900.0
2014-07-08 11:25:00,35.34,35.36,35.32,35.36,31300.0,20.1886,20.2,20.1772,20.2,31300.0
2014-07-08 11:30:00,35.36,35.4,35.33,35.38,57600.0,20.2,20.2229,20.1829,20.2115,57600.0
2014-07-08 11:35:00,35.38,35.4,35.33,35.33,49600.0,20.2115,20.2229,20.1829,20.1829,49600.0
2014-07-08 11:40:00,35.33,35.37,35.32,35.37,22100.0,20.1829,20.2057,20.1772,20.2057,22100.0
2014-07-08 11:45:00,35.37,35.39,35.34,35.38,22100.0,20.2057,20.2172,20.1886,20.2115,22100.0
2014-07-08 11:50:00,35.37,35.39,35.36,35.36,14300.0,20.2057,20.2172,20.2,20.2,14300.0
2014-07-08 11:55:00,35.36,35.39,35.36,35.38,17900.0,20.2,20.2172,20.2,20.2115,17900.0
2014-07-08 12:00:00,35.39,35.39,35.36,35.37,18300.0,20.2172,20.2172,20.2,20.2057,18300.0
2014-07-08 12:05:00,35.38,35.4,35.37,35.37,16300.0,20.2115,20.2229,20.2057,20.2057,16300.0
2014-07-08 12:10:00,35.37,35.38,35.35,35.36,27900.0,20.2057,20.2115,20.1943,20.2,27900.0
2014-07-08 12:15:00,35.36,35.38,35.34,35.34,15100.0,20.2,20.2115,20.1886,20.1886,15100.0
2014-07-08 12:20:00,35.34,35.36,35.31,35.32,29900.0,20.1886,20.2,20.1715,20.1772,29900.0
2014-07-08 12:25:00,35.32,35.33,35.28,35.29,36700.0,20.1772,20.1829,20.1543,20.16,36700.0
2014-07-08 12:30:00,35.3,35.3,35.27,35.27,33500.0,20.1658,20.1658,20.1486,20.1486,33500.0
2014-07-08 12:35:00,35.27,35.3,35.26,35.27,17700.0,20.1486,20.1658,20.1429,20.1486,17700.0
2014-07-08 12:40:00,35.27,35.28,35.26,35.27,21000.0,20.1486,20.1543,20.1429,20.1486,21000.0
2014-07-08 12:45:00,35.26,35.28,35.26,35.26,10100.0,20.1429,20.1543,20.1429,20.1429,10100.0
2014-07-08 12:50:00,35.27,35.27,35.21,35.22,73000.0,20.1486,20.1486,20.1143,20.1201,73000.0
2014-07-08 12:55:00,35.21,35.22,35.2,35.22,21700.0,20.1143,20.1201,20.1086,20.1201,21700.0
2014-07-08 13:00:00,35.22,35.24,35.22,35.24,8600.0,20.1201,20.1315,20.1201,20.1315,8600.0
2014-07-08 13:05:00,35.24,35.3,35.24,35.3,13700.0,20.1315,20.1658,20.1315,20.1658,13700.0
2014-07-08 13:10:00,35.3,35.34,35.29,35.34,18100.0,20.1658,20.1886,20.16,20.1886,18100.0
2014-07-08 13:15:00,35.34,35.38,35.33,35.38,28000.0,20.1886,20.2115,20.1829,20.2115,28000.0
2014-07-08 13:20:00,35.38,35.4,35.37,35.4,11100.0,20.2115,20.2229,20.2057,20.2229,11100.0
2014-07-08 13:25:00,35.4,35.41,35.38,35.38,22000.0,20.2229,20.2286,20.2115,20.2115,22000.0
2014-07-08 13:30:00,35.38,35.41,35.38,35.39,19100.0,20.2115,20.2286,20.2115,20.2172,19100.0
2014-07-08 13:35:00,35.4,35.43,35.39,35.42,37100.0,20.2229,20.24,20.2172,20.2343,37100.0
2014-07-08 13:40:00,35.43,35.45,35.42,35.44,26600.0,20.24,20.2514,20.2343,20.2457,26600.0
2014-07-08 13:45:00,35.44,35.45,35.43,35.44,16500.0,20.2457,20.2514,20.24,20.2457,16500.0
2014-07-08 13:50:00,35.45,35.47,35.44,35.45,35100.0,20.2514,20.2629,20.2457,20.2514,35100.0
2014-07-08 13:55:00,35.45,35.47,35.44,35.45,19300.0,20.2514,20.2629,20.2457,20.2514,19300.0
2014-07-08 14:00:00,35.45,35.47,35.44,35.47,16500.0,20.2514,20.2629,20.2457,20.2629,16500.0
2014-07-08 14:05:00,35.46,35.47,35.43,35.46,69800.0,20.2572,20.2629,20.24,20.2572,69800.0
2014-07-08 14:10:00,35.46,35.46,35.43,35.43,23900.0,20.2572,20.2572,20.24,20.24,23900.0
2014-07-08 14:15:00,35.44,35.45,35.43,35.45,36900.0,20.2457,20.2514,20.24,20.2514,36900.0
2014-07-08 14:20:00,35.45,35.46,35.44,35.46,24800.0,20.2514,20.2572,20.2457,20.2572,24800.0
2014-07-08 14:25:00,35.46,35.47,35.45,35.47,27300.0,20.2572,20.2629,20.2514,20.2629,27300.0
2014-07-08 14:30:00,35.46,35.47,35.45,35.46,30900.0,20.2572,20.2629,20.2514,20.2572,30900.0
2014-07-08 14:35:00,35.46,35.5,35.46,35.5,34200.0,20.2572,20.28,20.2572,20.28,34200.0
2014-07-08 14:40:00,35.5,35.52,35.48,35.52,22700.0,20.28,20.2914,20.2686,20.2914,22700.0
2014-07-08 14:45:00,35.52,35.52,35.47,35.5,53300.0,20.2914,20.2914,20.2629,20.28,53300.0
2014-07-08 14:50:00,35.5,35.52,35.5,35.52,31000.0,20.28,20.2914,20.28,20.2914,31000.0
2014-07-08 14:55:00,35.51,35.53,35.51,35.53,17500.0,20.2857,20.2971,20.2857,20.2971,17500.0
2014-07-08 15:00:00,35.53,35.53,35.49,35.51,35300.0,20.2971,20.2971,20.2743,20.2857,35300.0
2014-07-08 15:05:00,35.5,35.52,35.49,35.51,43100.0,20.28,20.2914,20.2743,20.2857,43100.0
2014-07-08 15:10:00,35.52,35.53,35.51,35.53,32700.0,20.2914,20.2971,20.2857,20.2971,32700.0
2014-07-08 15:15:00,35.52,35.53,35.51,35.52,60700.0,20.2914,20.2971,20.2857,20.2914,60700.0
2014-07-08 15:20:00,35.52,35.52,35.5,35.51,40800.0,20.2914,20.2914,20.28,20.2857,40800.0
2014-07-08 15:25:00,35.5,35.51,35.47,35.48,52000.0,20.28,20.2857,20.2629,20.2686,52000.0
2014-07-08 15:30:00,35.48,35.5,35.47,35.5,91200.0,20.2686,20.28,20.2629,20.28,91200.0
2014-07-08 15:35:00,35.5,35.51,35.48,35.51,68600.0,20.28,20.2857,20.2686,20.2857,68600.0
2014-07-08 15:40:00,35.51,35.52,35.5,35.52,46600.0,20.2857,20.2914,20.28,20.2914,46600.0
2014-07-08 15:45:00,35.52,35.53,35.51,35.52,68300.0,20.2914,20.2971,20.2857,20.2914,68300.0
2014-07-08 15:50:00,35.52,35.53,35.51,35.52,52400.0,20.2914,20.2971,20.2857,20.2914,52400.0
2014-07-08 15:55:00,35.52,35.55,35.52,35.53,183200.0,20.2914,20.3086,20.2914,20.2971,183200.0
2014-07-09 09:30:00,35.6,35.7,35.52,35.64,223000.0,20.3371,20.3943,20.2914,20.36,223000.0
2014-07-09 09:35:00,35.65,35.66,35.43,35.5,204000.0,20.3657,20.3714,20.24,20.28,204000.0
2014-07-09 09:40:00,35.5,35.53,35.41,35.42,41300.0,20.28,20.2971,20.2286,20.2343,41300.0
2014-07-09 09:45:00,35.42,35.45,35.4,35.41,27100.0,20.2343,20.2514,20.2229,20.2286,27100.0
2014-07-09 09:50:00,35.42,35.44,35.38,35.44,35500.0,20.2343,20.2457,20.2115,20.2457,35500.0
2014-07-09 09:55:00,35.44,35.49,35.43,35.49,26100.0,20.2457,20.2743,20.24,20.2743,26100.0
2014-07-09 10:00:00,35.49,35.49,35.43,35.47,20500.0,20.2743,20.2743,20.24,20.2629,20500.0
2014-07-09 10:05:00,35.47,35.53,35.47,35.51,29800.0,20.2629,20.2971,20.2629,20.2857,29800.0
2014-07-09 10:10:00,35.51,35.52,35.48,35.49,31200.0,20.2857,20.2914,20.2686,20.2743,31200.0
2014-07-09 10:15:00,35.5,35.53,35.5,35.53,20700.0,20.28,20.2971,20.28,20.2971,20700.0
2014-07-09 10:20:00,35.53,35.56,35.52,35.56,39300.0,20.2971,20.3143,20.2914,20.3143,39300.0
2014-07-09 10:25:00,35.56,35.61,35.53,35.61,45400.0,20.3143,20.3428,20.2971,20.3428,45400.0
2014-07-09 10:30:00,35.61,35.65,35.6,35.63,39900.0,20.3428,20.3657,20.3371,20.3543,39900.0
2014-07-09 10:35:00,35.63,35.64,35.61,35.62,26500.0,20.3543,20.36,20.3428,20.3486,26500.0
2014-07-09 10:40:00,35.61,35.65,35.61,35.65,28000.0,20.3428,20.3657,20.3428,20.3657,28000.0
2014-07-09 10:45:00,35.64,35.65,35.61,35.61,29400.0,20.36,20.3657,20.3428,20.3428,29400.0
2014-07-09 10:50:00,35.62,35.65,35.61,35.64,29200.0,20.3486,20.3657,20.3428,20.36,29200.0
2014-07-09 10:55:00,35.64,35.66,35.63,35.66,18000.0,20.36,20.3714,20.3543,20.3714,18000.0
2014-07-09 11:00:00,35.66,35.69,35.66,35.67,30600.0,20.3714,20.3885,20.3714,20.3771,30600.0
2014-07-09 11:05:00,35.67,35.69,35.65,35.65,29600.0,20.3771,20.3885,20.3657,20.3657,29600.0
2014-07-09 11:10:00,35.65,35.65,35.58,35.59,28500.0,20.3657,20.3657,20.3257,20.3314,28500.0
2014-07-09 11:15:00,35.6,35.61,35.59,35.61,25900.0,20.3371,20.3428,20.3314,20.3428,25900.0
2014-07-09 11:20:00,35.62,35.64,35.59,35.62,26500.0,20.3486,20.36,20.3314,20.3486,26500.0
2014-07-09 11:25:00,35.62,35.62,35.59,35.61,26500.0,20.3486,20.3486,20.3314,20.3428,26500.0
2014-07-09 11:30:00,35.61,35.61,35.59,35.59,28100.0,20.3428,20.3428,20.3314,20.3314,28100.0
2014-07-09 11:35:00,35.58,35.63,35.58,35.63,23400.0,20.3257,20.3543,20.3257,20.3543,23400.0
2014-07-09 11:40:00,35.63,35.64,35.6,35.6,12200.0,20.3543,20.36,20.3371,20.3371,12200.0
2014-07-09 11:45:00,35.6,35.62,35.59,35.59,25300.0,20.3371,20.3486,20.3314,20.3314,25300.0
2014-07-09 11:50:00,35.59,35.63,35.58,35.62,17100.0,20.3314,20.3543,20.3257,20.3486,17100.0
2014-07-09 11:55:00,35.63,35.63,35.59,35.6,10200.0,20.3543,20.3543,20.3314,20.3371,10200.0
2014-07-09 12:00:00,35.6,35.61,35.59,35.61,13700.0,20.3371,20.3428,20.3314,20.3428,13700.0
2014-07-09 12:05:00,35.61,35.62,35.59,35.61,21400.0,20.3428,20.3486,20.3314,20.3428,21400.0
2014-07-09 12:10:00,35.62,35.62,35.59,35.6,26100.0,20.3486,20.3486,20.3314,20.3371,26100.0
2014-07-09 12:15:00,35.61,35.61,35.59,35.6,20800.0,20.3428,20.3428,20.3314,20.3371,20800.0
2014-07-09 12:20:00,35.59,35.59,35.57,35.59,33300.0,20.3314,20.3314,20.32,20.3314,33300.0
2014-07-09 12:25:00,35.59,35.6,35.58,35.58,15300.0,20.3314,20.3371,20.3257,20.3257,15300.0
2014-07-09 12:30:00,35.58,35.59,35.57,35.58,13200.0,20.3257,20.3314,20.32,20.3257,13200.0
2014-07-09 12:35:00,35.59,35.6,35.57,35.57,15500.0,20.3314,20.3371,20.32,20.32,15500.0
2014-07-09 12:40:00,35.58,35.58,35.55,35.56,38600.0,20.3257,20.3257,20.3086,20.3143,38600.0
2014-07-09 12:45:00,35.55,35.56,35.53,35.54,34500.0,20.3086,20.3143,20.2971,20.3029,34500.0
2014-07-09 12:50:00,35.53,35.56,35.52,35.54,32900.0,20.2971,20.3143,20.2914,20.3029,32900.0
2014-07-09 12:55:00,35.54,35.58,35.54,35.58,37200.0,20.3029,20.3257,20.3029,20.3257,37200.0
2014-07-09 13:00:00,35.58,35.62,35.57,35.62,40500.0,20.3257,20.3486,20.32,20.3486,40500.0
2014-07-09 13:05:00,35.62,35.62,35.6,35.61,15600.0,20.3486,20.3486,20.3371,20.3428,15600.0
2014-07-09 13:10:00,35.6,35.62,35.59,35.59,21100.0,20.3371,20.3486,20.3314,20.3314,21100.0
2014-07-09 13:15:00,35.6,35.64,35.59,35.61,22600.0,20.3371,20.36,20.3314,20.3428,22600.0
2014-07-09 13:20:00,35.62,35.63,35.6,35.62,50100.0,20.3486,20.3543,20.3371,20.3486,50100.0
2014-07-09 13:25:00,35.61,35.62,35.61,35.62,12200.0,20.3428,20.3486,20.3428,20.3486,12200.0
2014-07-09 13:30:00,35.61,35.63,35.61,35.63,23000.0,20.3428,20.3543,20.3428,20.3543,23000.0
2014-07-09 13:35:00,35.63,35.68,35.62,35.66,50400.0,20.3543,20.3828,20.3486,20.3714,50400.0
2014-07-09 13:40:00,35.66,35.68,35.66,35.68,35600.0,20.3714,20.3828,20.3714,20.3828,35600.0
2014-07-09 13:45:00,35.68,35.69,35.66,35.66,23800.0,20.3828,20.3885,20.3714,20.3714,23800.0
2014-07-09 13:50:00,35.65,35.65,35.63,35.64,33600.0,20.3657,20.3657,20.3543,20.36,33600.0
2014-07-09 13:55:00,35.64,35.67,35.64,35.66,14300.0,20.36,20.3771,20.36,20.3714,14300.0
2014-07-09 14:00:00,35.66,35.66,35.63,35.64,64400.0,20.3714,20.3714,20.3543,20.36,64400.0
2014-07-09 14:05:00,35.64,35.65,35.61,35.63,29000.0,20.36,20.3657,20.3428,20.3543,29000.0
2014-07-09 14:10:00,35.63,35.68,35.62,35.65,23900.0,20.3543,20.3828,20.3486,20.3657,23900.0
2014-07-09 14:15:00,35.66,35.72,35.66,35.71,56100.0,20.3714,20.4057,20.3714,20.4,56100.0
2014-07-09 14:20:00,35.72,35.72,35.7,35.72,14800.0,20.4057,20.4057,20.3943,20.4057,14800.0
2014-07-09 14:25:00,35.72,35.75,35.71,35.71,30800.0,20.4057,20.4228,20.4,20.4,30800.0
2014-07-09 14:30:00,35.72,35.73,35.71,35.73,21900.0,20.4057,20.4114,20.4,20.4114,21900.0
2014-07-09 14:35:00,35.73,35.74,35.71,35.71,23000.0,20.4114,20.4171,20.4,20.4,23000.0
2014-07-09 14:40:00,35.71,35.74,35.71,35.73,21800.0,20.4,20.4171,20.4,20.4114,21800.0
2014-07-09 14:45:00,35.73,35.74,35.72,35.73,23800.0,20.4114,20.4171,20.4057,20.4114,23800.0
2014-07-09 14:50:00,35.72,35.76,35.72,35.76,26300.0,20.4057,20.4285,20.4057,20.4285,26300.0
2014-07-09 14:55:00,35.76,35.76,35.72,35.73,21000.0,20.4285,20.4285,20.4057,20.4114,21000.0
2014-07-09 15:00:00,35.73,35.76,35.73,35.76,31100.0,20.4114,20.4285,20.4114,20.4285,31100.0
2014-07-09 15:05:00,35.76,35.78,35.76,35.78,34700.0,20.4285,20.44,20.4285,20.44,34700.0
2014-07-09 15:10:00,35.79,35.8,35.77,35.79,21600.0,20.4457,20.4514,20.4342,20.4457,21600.0
2014-07-09 15:15:00,35.79,35.8,35.75,35.78,48700.0,20.4457,20.4514,20.4228,20.44,48700.0
2014-07-09 15:20:00,35.78,35.79,35.74,35.74,34100.0,20.44,20.4457,20.4171,20.4171,34100.0
2014-07-09 15:25:00,35.75,35.75,35.74,35.75,21700.0,20.4228,20.4228,20.4171,20.4228,21700.0
2014-07-09 15:30:00,35.75,35.77,35.74,35.76,39000.0,20.4228,20.4342,20.4171,20.4285,39000.0
2014-07-09 15:35:00,35.76,35.77,35.74,35.76,38100.0,20.4285,20.4342,20.4171,20.4285,38100.0
2014-07-09 15:40:00,35.77,35.77,35.74,35.75,40100.0,20.4342,20.4342,20.4171,20.4228,40100.0
2014-07-09 15:45:00,35.75,35.77,35.74,35.75,65200.0,20.4228,20.4342,20.4171,20.4228,65200.0
2014-07-09 15:50:00,35.75,35.78,35.74,35.77,81000.0,20.4228,20.44,20.4171,20.4342,81000.0
2014-07-09 15:55:00,35.77,35.79,35.77,35.79,147100.0,20.4342,20.4457,20.4342,20.4457,147100.0
2014-07-10 09:30:00,35.5,35.52,35.36,35.43,100500.0,20.28,20.2914,20.2,20.24,100500.0
2014-07-10 09:35:00,35.43,35.59,35.42,35.54,150000.0,20.24,20.3314,20.2343,20.3029,150000.0
2014-07-10 09:40:00,35.54,35.55,35.46,35.47,37000.0,20.3029,20.3086,20.2572,20.2629,37000.0
2014-07-10 09:45:00,35.46,35.51,35.45,35.49,44000.0,20.2572,20.2857,20.2514,20.2743,44000.0
2014-07-10 09:50:00,35.49,35.58,35.49,35.56,23800.0,20.2743,20.3257,20.2743,20.3143,23800.0
2014-07-10 09:55:00,35.56,35.57,35.51,35.51,29600.0,20.3143,20.32,20.2857,20.2857,29600.0
2014-07-10 10:00:00,35.51,35.57,35.47,35.47,35800.0,20.2857,20.32,20.2629,20.2629,35800.0
2014-07-10 10:05:00,35.48,35.49,35.41,35.43,47400.0,20.2686,20.2743,20.2286,20.24,47400.0
2014-07-10 10:10:00,35.42,35.45,35.4,35.41,20400.0,20.2343,20.2514,20.2229,20.2286,20400.0
2014-07-10 10:15:00,35.41,35.48,35.41,35.43,23700.0,20.2286,20.2686,20.2286,20.24,23700.0
2014-07-10 10:20:00,35.43,35.48,35.42,35.47,29500.0,20.24,20.2686,20.2343,20.2629,29500.0
2014-07-10 10:25:00,35.46,35.46,35.43,35.45,15400.0,20.2572,20.2572,20.24,20.2514,15400.0
2014-07-10 10:30:00,35.46,35.51,35.44,35.51,23400.0,20.2572,20.2857,20.2457,20.2857,23400.0
2014-07-10 10:35:00,35.51,35.53,35.5,35.52,21100.0,20.2857,20.2971,20.28,20.2914,21100.0
2014-07-10 10:40:00,35.52,35.53,35.49,35.52,16900.0,20.2914,20.2971,20.2743,20.2914,16900.0
2014-07-10 10:45:00,35.52,35.54,35.52,35.52,18200.0,20.2914,20.3029,20.2914,20.2914,18200.0
2014-07-10 10:50:00,35.53,35.53,35.51,35.51,22400.0,20.2971,20.2971,20.2857,20.2857,22400.0
2014-07-10 10:55:00,35.52,35.58,35.51,35.57,43200.0,20.2914,20.3257,20.2857,20.32,43200.0
2014-07-10 11:00:00,35.57,35.62,35.57,35.59,38900.0,20.32,20.3486,20.32,20.3314,38900.0
2014-07-10 11:05:00,35.59,35.59,35.57,35.59,18100.0,20.3314,20.3314,20.32,20.3314,18100.0
2014-07-10 11:10:00,35.6,35.61,35.59,35.61,16800.0,20.3371,20.3428,20.3314,20.3428,16800.0
2014-07-10 11:15:00,35.6,35.63,35.6,35.62,27600.0,20.3371,20.3543,20.3371,20.3486,27600.0
2014-07-10 11:20:00,35.61,35.66,35.61,35.64,25000.0,20.3428,20.3714,20.3428,20.36,25000.0
2014-07-10 11:25:00,35.64,35.65,35.62,35.63,38700.0,20.36,20.3657,20.3486,20.3543,38700.0
2014-07-10 11:30:00,35.63,35.65,35.62,35.64,23300.0,20.3543,20.3657,20.3486,20.36,23300.0
2014-07-10 11:35:00,35.63,35.63,35.56,35.56,50900.0,20.3543,20.3543,20.3143,20.3143,50900.0
2014-07-10 11:40:00,35.57,35.59,35.56,35.58,22300.0,20.32,20.3314,20.3143,20.3257,22300.0
2014-07-10 11:45:00,35.57,35.58,35.57,35.58,10500.0,20.32,20.3257,20.32,20.3257,10500.0
2014-07-10 11:50:00,35.58,35.58,35.56,35.56,9700.0,20.3257,20.3257,20.3143,20.3143,9700.0
2014-07-10 11:55:00,35.57,35.59,35.56,35.58,14200.0,20.32,20.3314,20.3143,20.3257,14200.0
2014-07-10 12:00:00,35.59,35.61,35.56,35.59,29100.0,20.3314,20.3428,20.3143,20.3314,29100.0
2014-07-10 12:05:00,35.59,35.6,35.56,35.58,16400.0,20.3314,20.3371,20.3143,20.3257,16400.0
2014-07-10 12:10:00,35.58,35.59,35.58,35.58,6200.0,20.3257,20.3314,20.3257,20.3257,6200.0
2014-07-10 12:15:00,35.58,35.6,35.57,35.58,49300.0,20.3257,20.3371,20.32,20.3257,49300.0
2014-07-10 12:20:00,35.59,35.6,35.57,35.59,15100.0,20.3314,20.3371,20.32,20.3314,15100.0
2014-07-10 12:25:00,35.59,35.64,35.59,35.62,40000.0,20.3314,20.36,20.3314,20.3486,40000.0
2014-07-10 12:30:00,35.62,35.63,35.62,35.63,2500.0,20.3486,20.3543,20.3486,20.3543,2500.0
2014-07-10 12:35:00,35.63,35.64,35.61,35.63,17700.0,20.3543,20.36,20.3428,20.3543,17700.0
2014-07-10 12:40:00,35.63,35.68,35.63,35.66,40700.0,20.3543,20.3828,20.3543,20.3714,40700.0
2014-07-10 12:45:00,35.65,35.67,35.64,35.65,11600.0,20.3657,20.3771,20.36,20.3657,11600.0
2014-07-10 12:50:00,35.64,35.64,35.59,35.6,7400.0,20.36,20.36,20.3314,20.3371,7400.0
2014-07-10 12:55:00,35.59,35.61,35.59,35.61,14000.0,20.3314,20.3428,20.3314,20.3428,14000.0
2014-07-10 13:00:00,35.61,35.63,35.61,35.61,9300.0,20.3428,20.3543,20.3428,20.3428,9300.0
2014-07-10 13:05:00,35.62,35.63,35.62,35.63,5400.0,20.3486,20.3543,20.3486,20.3543,5400.0
2014-07-10 13:10:00,35.63,35.65,35.62,35.63,14000.0,20.3543,20.3657,20.3486,20.3543,14000.0
2014-07-10 13:15:00,35.63,35.64,35.62,35.63,4600.0,20.3543,20.36,20.3486,20.3543,4600.0
2014-07-10 13:20:00,35.63,35.67,35.63,35.65,23100.0,20.3543,20.3771,20.3543,20.3657,23100.0
2014-07-10 13:25:00,35.66,35.69,35.66,35.69,7200.0,20.3714,20.3885,20.3714,20.3885,7200.0
2014-07-10 13:30:00,35.69,35.7,35.67,35.69,27600.0,20.3885,20.3943,20.3771,20.3885,27600.0
2014-07-10 13:35:00,35.68,35.7,35.66,35.69,28300.0,20.3828,20.3943,20.3714,20.3885,28300.0
2014-07-10 13:40:00,35.69,35.7,35.66,35.68,23400.0,20.3885,20.3943,20.3714,20.3828,23400.0
2014-07-10 13:45:00,35.68,35.7,35.67,35.69,31400.0,20.3828,20.3943,20.3771,20.3885,31400.0
2014-07-10 13:50:00,35.69,35.7,35.68,35.68,40400.0,20.3885,20.3943,20.3828,20.3828,40400.0
2014-07-10 13:55:00,35.68,35.69,35.67,35.67,8600.0,20.3828,20.3885,20.3771,20.3771,8600.0
2014-07-10 14:00:00,35.67,35.7,35.67,35.69,7500.0,20.3771,20.3943,20.3771,20.3885,7500.0
2014-07-10 14:05:00,35.69,35.73,35.69,35.73,29900.0,20.3885,20.4114,20.3885,20.4114,29900.0
2014-07-10 14:10:00,35.73,35.74,35.72,35.72,40800.0,20.4114,20.4171,20.4057,20.4057,40800.0
2014-07-10 14:15:00,35.72,35.74,35.71,35.74,56800.0,20.4057,20.4171,20.4,20.4171,56800.0
2014-07-10 14:20:00,35.74,35.78,35.74,35.76,48000.0,20.4171,20.44,20.4171,20.4285,48000.0
2014-07-10 14:25:00,35.76,35.78,35.75,35.76,23700.0,20.4285,20.44,20.4228,20.4285,23700.0
2014-07-10 14:30:00,35.77,35.77,35.71,35.72,23800.0,20.4342,20.4342,20.4,20.4057,23800.0
2014-07-10 14:35:00,35.73,35.73,35.7,35.71,14400.0,20.4114,20.4114,20.3943,20.4,14400.0
2014-07-10 14:40:00,35.71,35.71,35.68,35.69,14900.0,20.4,20.4,20.3828,20.3885,14900.0
2014-07-10 14:45:00,35.7,35.71,35.69,35.7,15000.0,20.3943,20.4,20.3885,20.3943,15000.0
2014-07-10 14:50:00,35.7,35.71,35.68,35.69,37600.0,20.3943,20.4,20.3828,20.3885,37600.0
2014-07-10 14:55:00,35.69,35.69,35.65,35.66,23800.0,20.3885,20.3885,20.3657,20.3714,23800.0
2014-07-10 15:00:00,35.65,35.65,35.63,35.63,15600.0,20.3657,20.3657,20.3543,20.3543,15600.0
2014-07-10 15:05:00,35.63,35.66,35.62,35.66,44400.0,20.3543,20.3714,20.3486,20.3714,44400.0
2014-07-10 15:10:00,35.65,35.69,35.64,35.67,24900.0,20.3657,20.3885,20.36,20.3771,24900.0
2014-07-10 15:15:00,35.68,35.7,35.67,35.7,27500.0,20.3828,20.3943,20.3771,20.3943,27500.0
2014-07-10 15:20:00,35.7,35.7,35.68,35.69,35700.0,20.3943,20.3943,20.3828,20.3885,35700.0
2014-07-10 15:25:00,35.69,35.73,35.68,35.71,93100.0,20.3885,20.4114,20.3828,20.4,93100.0
2014-07-10 15:30:00,35.71,35.73,35.7,35.73,47100.0,20.4,20.4114,20.3943,20.4114,47100.0
2014-07-10 15:35:00,35.73,35.73,35.68,35.7,61100.0,20.4114,20.4114,20.3828,20.3943,61100.0
2014-07-10 15:40:00,35.7,35.73,35.7,35.71,45900.0,20.3943,20.4114,20.3943,20.4,45900.0
2014-07-10 15:45:00,35.71,35.72,35.68,35.7,102400.0,20.4,20.4057,20.3828,20.3943,102400.0
2014-07-10 15:50:00,35.69,35.7,35.66,35.67,88400.0,20.3885,20.3943,20.3714,20.3771,88400.0
2014-07-10 15:55:00,35.67,35.69,35.66,35.68,155100.0,20.3771,20.3885,20.3714,20.3828,155100.0
2014-07-11 09:30:00,35.63,35.72,35.58,35.6,89600.0,20.3543,20.4057,20.3257,20.3371,89600.0
2014-07-11 09:35:00,35.59,35.62,35.53,35.61,65500.0,20.3314,20.3486,20.2971,20.3428,65500.0
2014-07-11 09:40:00,35.61,35.61,35.54,35.58,84400.0,20.3428,20.3428,20.3029,20.3257,84400.0
2014-07-11 09:45:00,35.57,35.61,35.54,35.59,182500.0,20.32,20.3428,20.3029,20.3314,182500.0
2014-07-11 09:50:00,35.59,35.62,35.58,35.6,47400.0,20.3314,20.3486,20.3257,20.3371,47400.0
2014-07-11 09:55:00,35.61,35.63,35.59,35.59,19700.0,20.3428,20.3543,20.3314,20.3314,19700.0
2014-07-11 10:00:00,35.6,35.64,35.59,35.61,36400.0,20.3371,20.36,20.3314,20.3428,36400.0
2014-07-11 10:05:00,35.6,35.63,35.59,35.6,37400.0,20.3371,20.3543,20.3314,20.3371,37400.0
2014-07-11 10:10:00,35.59,35.62,35.59,35.62,28600.0,20.3314,20.3486,20.3314,20.3486,28600.0
2014-07-11 10:15:00,35.62,35.63,35.59,35.61,21000.0,20.3486,20.3543,20.3314,20.3428,21000.0
2014-07-11 10:20:00,35.61,35.62,35.6,35.62,23300.0,20.3428,20.3486,20.3371,20.3486,23300.0
2014-07-11 10:25:00,35.62,35.63,35.58,35.58,46600.0,20.3486,20.3543,20.3257,20.3257,46600.0
2014-07-11 10:30:00,35.58,35.59,35.54,35.55,43600.0,20.3257,20.3314,20.3029,20.3086,43600.0
2014-07-11 10:35:00,35.54,35.54,35.5,35.52,22600.0,20.3029,20.3029,20.28,20.2914,22600.0
2014-07-11 10:40:00,35.53,35.53,35.5,35.52,30700.0,20.2971,20.2971,20.28,20.2914,30700.0
2014-07-11 10:45:00,35.52,35.52,35.46,35.48,76300.0,20.2914,20.2914,20.2572,20.2686,76300.0
2014-07-11 10:50:00,35.47,35.52,35.47,35.48,52000.0,20.2629,20.2914,20.2629,20.2686,52000.0
2014-07-11 10:55:00,35.47,35.49,35.46,35.47,14600.0,20.2629,20.2743,20.2572,20.2629,14600.0
2014-07-11 11:00:00,35.47,35.5,35.45,35.48,16500.0,20.2629,20.28,20.2514,20.2686,16500.0
2014-07-11 11:05:00,35.48,35.52,35.47,35.51,28100.0,20.2686,20.2914,20.2629,20.2857,28100.0
2014-07-11 11:10:00,35.51,35.55,35.5,35.53,25400.0,20.2857,20.3086,20.28,20.2971,25400.0
2014-07-11 11:15:00,35.54,35.57,35.54,35.57,19700.0,20.3029,20.32,20.3029,20.32,19700.0
2014-07-11 11:20:00,35.57,35.57,35.55,35.56,46500.0,20.32,20.32,20.3086,20.3143,46500.0
2014-07-11 11:25:00,35.57,35.58,35.56,35.57,19500.0,20.32,20.3257,20.3143,20.32,19500.0
2014-07-11 11:30:00,35.56,35.6,35.56,35.59,20300.0,20.3143,20.3371,20.3143,20.3314,20300.0
2014-07-11 11:35:00,35.6,35.6,35.58,35.58,25200.0,20.3371,20.3371,20.3257,20.3257,25200.0
2014-07-11 11:40:00,35.58,35.6,35.57,35.59,31100.0,20.3257,20.3371,20.32,20.3314,31100.0
2014-07-11 11:45:00,35.59,35.61,35.59,35.59,34400.0,20.3314,20.3428,20.3314,20.3314,34400.0
2014-07-11 11:50:00,35.59,35.61,35.58,35.59,39000.0,20.3314,20.3428,20.3257,20.3314,39000.0
2014-07-11 11:55:00,35.58,35.59,35.56,35.57,11800.0,20.3257,20.3314,20.3143,20.32,11800.0
2014-07-11 12:00:00,35.57,35.57,35.55,35.56,28100.0,20.32,20.32,20.3086,20.3143,28100.0
2014-07-11 12:05:00,35.57,35.59,35.56,35.59,11600.0,20.32,20.3314,20.3143,20.3314,11600.0
2014-07-11 12:10:00,35.59,35.59,35.56,35.59,33000.0,20.3314,20.3314,20.3143,20.3314,33000.0
2014-07-11 12:15:00,35.59,35.59,35.54,35.55,132700.0,20.3314,20.3314,20.3029,20.3086,132700.0
2014-07-11 12:20:00,35.55,35.58,35.53,35.57,24000.0,20.3086,20.3257,20.2971,20.32,24000.0
2014-07-11 12:25:00,35.57,35.57,35.54,35.56,31300.0,20.32,20.32,20.3029,20.3143,31300.0
2014-07-11 12:30:00,35.55,35.57,35.54,35.56,24900.0,20.3086,20.32,20.3029,20.3143,24900.0
2014-07-11 12:35:00,35.57,35.57,35.54,35.55,51300.0,20.32,20.32,20.3029,20.3086,51300.0
2014-07-11 12:40:00,35.55,35.57,35.54,35.56,17400.0,20.3086,20.32,20.3029,20.3143,17400.0
2014-07-11 12:45:00,35.55,35.56,35.54,35.54,24600.0,20.3086,20.3143,20.3029,20.3029,24600.0
2014-07-11 12:50:00,35.55,35.55,35.54,35.55,3000.0,20.3086,20.3086,20.3029,20.3086,3000.0
2014-07-11 12:55:00,35.55,35.55,35.52,35.54,22900.0,20.3086,20.3086,20.2914,20.3029,22900.0
2014-07-11 13:00:00,35.54,35.55,35.52,35.52,21700.0,20.3029,20.3086,20.2914,20.2914,21700.0
2014-07-11 13:05:00,35.52,35.53,35.51,35.52,5300.0,20.2914,20.2971,20.2857,20.2914,5300.0
2014-07-11 13:10:00,35.51,35.52,35.49,35.49,19000.0,20.2857,20.2914,20.2743,20.2743,19000.0
2014-07-11 13:15:00,35.5,35.51,35.47,35.5,19300.0,20.28,20.2857,20.2629,20.28,19300.0
2014-07-11 13:20:00,35.49,35.53,35.49,35.53,10200.0,20.2743,20.2971,20.2743,20.2971,10200.0
2014-07-11 13:25:00,35.52,35.53,35.51,35.52,12400.0,20.2914,20.2971,20.2857,20.2914,12400.0
2014-07-11 13:30:00,35.52,35.54,35.52,35.52,19400.0,20.2914,20.3029,20.2914,20.2914,19400.0
2014-07-11 13:35:00,35.52,35.53,35.51,35.51,13400.0,20.2914,20.2971,20.2857,20.2857,13400.0
2014-07-11 13:40:00,35.51,35.52,35.5,35.52,10200.0,20.2857,20.2914,20.28,20.2914,10200.0
2014-07-11 13:45:00,35.51,35.54,35.5,35.53,34300.0,20.2857,20.3029,20.28,20.2971,34300.0
2014-07-11 13:50:00,35.52,35.53,35.52,35.53,8900.0,20.2914,20.2971,20.2914,20.2971,8900.0
2014-07-11 13:55:00,35.53,35.53,35.51,35.52,20600.0,20.2971,20.2971,20.2857,20.2914,20600.0
2014-07-11 14:00:00,35.53,35.54,35.52,35.54,10200.0,20.2971,20.3029,20.2914,20.3029,10200.0
2014-07-11 14:05:00,35.54,35.55,35.53,35.54,20600.0,20.3029,20.3086,20.2971,20.3029,20600.0
2014-07-11 14:10:00,35.53,35.53,35.51,35.52,25600.0,20.2971,20.2971,20.2857,20.2914,25600.0
2014-07-11 14:15:00,35.51,35.53,35.5,35.52,20600.0,20.2857,20.2971,20.28,20.2914,20600.0
2014-07-11 14:20:00,35.51,35.53,35.51,35.53,26000.0,20.2857,20.2971,20.2857,20.2971,26000.0
2014-07-11 14:25:00,35.53,35.56,35.53,35.56,77500.0,20.2971,20.3143,20.2971,20.3143,77500.0
2014-07-11 14:30:00,35.56,35.57,35.54,35.55,78700.0,20.3143,20.32,20.3029,20.3086,78700.0
2014-07-11 14:35:00,35.54,35.57,35.54,35.57,30000.0,20.3029,20.32,20.3029,20.32,30000.0
2014-07-11 14:40:00,35.57,35.6,35.57,35.59,20900.0,20.32,20.3371,20.32,20.3314,20900.0
2014-07-11 14:45:00,35.59,35.61,35.59,35.61,13000.0,20.3314,20.3428,20.3314,20.3428,13000.0
2014-07-11 14:50:00,35.6,35.62,35.6,35.62,6100.0,20.3371,20.3486,20.3371,20.3486,6100.0
2014-07-11 14:55:00,35.62,35.64,35.61,35.64,22700.0,20.3486,20.36,20.3428,20.36,22700.0
2014-07-11 15:00:00,35.64,35.65,35.62,35.62,41200.0,20.36,20.3657,20.3486,20.3486,41200.0
2014-07-11 15:05:00,35.61,35.63,35.61,35.63,12300.0,20.3428,20.3543,20.3428,20.3543,12300.0
2014-07-11 15:10:00,35.63,35.64,35.61,35.63,57600.0,20.3543,20.36,20.3428,20.3543,57600.0
2014-07-11 15:15:00,35.63,35.63,35.62,35.63,14500.0,20.3543,20.3543,20.3486,20.3543,14500.0
2014-07-11 15:20:00,35.62,35.64,35.61,35.62,27000.0,20.3486,20.36,20.3428,20.3486,27000.0
2014-07-11 15:25:00,35.61,35.63,35.61,35.63,25500.0,20.3428,20.3543,20.3428,20.3543,25500.0
2014-07-11 15:30:00,35.62,35.63,35.61,35.62,40000.0,20.3486,20.3543,20.3428,20.3486,40000.0
2014-07-11 15:35:00,35.61,35.64,35.61,35.63,29200.0,20.3428,20.36,20.3428,20.3543,29200.0
2014-07-11 15:40:00,35.64,35.64,35.61,35.62,30000.0,20.36,20.36,20.3428,20.3486,30000.0
2014-07-11 15:45:00,35.62,35.64,35.6,35.61,68200.0,20.3486,20.36,20.3371,20.3428,68200.0
2014-07-11 15:50:00,35.61,35.62,35.6,35.61,42300.0,20.3428,20.3486,20.3371,20.3428,42300.0
2014-07-11 15:55:00,35.61,35.63,35.6,35.63,147000.0,20.3428,20.3543,20.3371,20.3543,147000.0
2014-07-14 09:30:00,35.8,35.86,35.75,35.76,64900.0,20.4514,20.4857,20.4228,20.4285,64900.0
2014-07-14 09:35:00,35.77,35.81,35.73,35.79,27700.0,20.4342,20.4571,20.4114,20.4457,27700.0
2014-07-14 09:40:00,35.79,35.84,35.74,35.83,30300.0,20.4457,20.4742,20.4171,20.4685,30300.0
2014-07-14 09:45:00,35.84,35.85,35.78,35.8,34700.0,20.4742,20.48,20.44,20.4514,34700.0
2014-07-14 09:50:00,35.81,35.81,35.79,35.8,21700.0,20.4571,20.4571,20.4457,20.4514,21700.0
2014-07-14 09:55:00,35.79,35.81,35.79,35.81,14400.0,20.4457,20.4571,20.4457,20.4571,14400.0
2014-07-14 10:00:00,35.82,35.87,35.79,35.86,57900.0,20.4628,20.4914,20.4457,20.4857,57900.0
2014-07-14 10:05:00,35.86,35.9,35.86,35.89,22600.0,20.4857,20.5085,20.4857,20.5028,22600.0
2014-07-14 10:10:00,35.9,36.01,35.9,36.01,59700.0,20.5085,20.5714,20.5085,20.5714,59700.0
2014-07-14 10:15:00,36.01,36.01,35.92,35.93,31000.0,20.5714,20.5714,20.5199,20.5257,31000.0
2014-07-14 10:20:00,35.92,35.99,35.91,35.98,81300.0,20.5199,20.5599,20.5142,20.5542,81300.0
2014-07-14 10:25:00,35.97,35.98,35.91,35.93,46500.0,20.5485,20.5542,20.5142,20.5257,46500.0
2014-07-14 10:30:00,35.93,35.97,35.92,35.97,35100.0,20.5257,20.5485,20.5199,20.5485,35100.0
2014-07-14 10:35:00,35.96,35.98,35.95,35.95,21700.0,20.5428,20.5542,20.5371,20.5371,21700.0
2014-07-14 10:40:00,35.95,35.96,35.91,35.94,22700.0,20.5371,20.5428,20.5142,20.5314,22700.0
2014-07-14 10:45:00,35.93,35.98,35.93,35.97,20400.0,20.5257,20.5542,20.5257,20.5485,20400.0
2014-07-14 10:50:00,35.97,36.02,35.96,36.02,52900.0,20.5485,20.5771,20.5428,20.5771,52900.0
2014-07-14 10:55:00,36.02,36.05,36.02,36.02,42100.0,20.5771,20.5942,20.5771,20.5771,42100.0
2014-07-14 11:00:00,36.02,36.02,35.98,36.01,28700.0,20.5771,20.5771,20.5542,20.5714,28700.0
2014-07-14 11:05:00,36.01,36.04,36.0,36.02,53000.0,20.5714,20.5885,20.5656,20.5771,53000.0
2014-07-14 11:10:00,36.03,36.05,36.02,36.04,48200.0,20.5828,20.5942,20.5771,20.5885,48200.0
2014-07-14 11:15:00,36.04,36.07,36.03,36.06,46700.0,20.5885,20.6056,20.5828,20.5999,46700.0
2014-07-14 11:20:00,36.06,36.07,36.04,36.06,22200.0,20.5999,20.6056,20.5885,20.5999,22200.0
2014-07-14 11:25:00,36.05,36.08,36.05,36.08,21200.0,20.5942,20.6113,20.5942,20.6113,21200.0
2014-07-14 11:30:00,36.08,36.11,36.08,36.11,52700.0,20.6113,20.6285,20.6113,20.6285,52700.0
2014-07-14 11:35:00,36.11,36.12,36.1,36.11,76500.0,20.6285,20.6342,20.6228,20.6285,76500.0
2014-07-14 11:40:00,36.11,36.12,36.09,36.12,17000.0,20.6285,20.6342,20.6171,20.6342,17000.0
2014-07-14 11:45:00,36.12,36.12,36.09,36.11,20700.0,20.6342,20.6342,20.6171,20.6285,20700.0
2014-07-14 11:50:00,36.11,36.12,36.1,36.11,13100.0,20.6285,20.6342,20.6228,20.6285,13100.0
2014-07-14 11:55:00,36.11,36.12,36.1,36.12,37100.0,20.6285,20.6342,20.6228,20.6342,37100.0
2014-07-14 12:00:00,36.12,36.17,36.1,36.17,67900.0,20.6342,20.6628,20.6228,20.6628,67900.0
2014-07-14 12:05:00,36.17,36.17,36.15,36.16,25600.0,20.6628,20.6628,20.6513,20.657,25600.0
2014-07-14 12:10:00,36.16,36.17,36.11,36.11,40400.0,20.657,20.6628,20.6285,20.6285,40400.0
2014-07-14 12:15:00,36.11,36.12,36.07,36.07,17100.0,20.6285,20.6342,20.6056,20.6056,17100.0
2014-07-14 12:20:00,36.07,36.12,36.06,36.11,23700.0,20.6056,20.6342,20.5999,20.6285,23700.0
2014-07-14 12:25:00,36.11,36.11,36.1,36.1,6600.0,20.6285,20.6285,20.6228,20.6228,6600.0
2014-07-14 12:30:00,36.1,36.11,36.09,36.1,11200.0,20.6228,20.6285,20.6171,20.6228,11200.0
2014-07-14 12:35:00,36.1,36.11,36.09,36.1,16100.0,20.6228,20.6285,20.6171,20.6228,16100.0
2014-07-14 12:40:00,36.09,36.1,36.09,36.1,13400.0,20.6171,20.6228,20.6171,20.6228,13400.0
2014-07-14 12:45:00,36.1,36.1,36.01,36.02,54900.0,20.6228,20.6228,20.5714,20.5771,54900.0
2014-07-14 12:50:00,36.03,36.06,36.01,36.04,37000.0,20.5828,20.5999,20.5714,20.5885,37000.0
2014-07-14 12:55:00,36.04,36.05,36.03,36.03,15500.0,20.5885,20.5942,20.5828,20.5828,15500.0
2014-07-14 13:00:00,36.04,36.04,36.03,36.03,8500.0,20.5885,20.5885,20.5828,20.5828,8500.0
2014-07-14 13:05:00,36.03,36.04,36.03,36.03,8000.0,20.5828,20.5885,20.5828,20.5828,8000.0
2014-07-14 13:10:00,36.04,36.04,36.0,36.01,33700.0,20.5885,20.5885,20.5656,20.5714,33700.0
2014-07-14 13:15:00,36.01,36.01,36.0,36.01,8600.0,20.5714,20.5714,20.5656,20.5714,8600.0
2014-07-14 13:20:00,36.01,36.02,36.0,36.02,13900.0,20.5714,20.5771,20.5656,20.5771,13900.0
2014-07-14 13:25:00,36.01,36.02,35.96,35.96,23400.0,20.5714,20.5771,20.5428,20.5428,23400.0
2014-07-14 13:30:00,35.96,36.0,35.96,35.98,16600.0,20.5428,20.5656,20.5428,20.5542,16600.0
2014-07-14 13:35:00,35.98,35.98,35.95,35.97,14900.0,20.5542,20.5542,20.5371,20.5485,14900.0
2014-07-14 13:40:00,35.97,35.97,35.94,35.95,23100.0,20.5485,20.5485,20.5314,20.5371,23100.0
2014-07-14 13:45:00,35.94,35.95,35.93,35.93,17900.0,20.5314,20.5371,20.5257,20.5257,17900.0
2014-07-14 13:50:00,35.94,35.94,35.92,35.94,11900.0,20.5314,20.5314,20.5199,20.5314,11900.0
2014-07-14 13:55:00,35.93,35.94,35.92,35.92,14700.0,20.5257,20.5314,20.5199,20.5199,14700.0
2014-07-14 14:00:00,35.93,35.95,35.92,35.94,15900.0,20.5257,20.5371,20.5199,20.5314,15900.0
2014-07-14 14:05:00,35.93,35.96,35.93,35.94,11800.0,20.5257,20.5428,20.5257,20.5314,11800.0
2014-07-14 14:10:00,35.95,35.95,35.94,35.95,5400.0,20.5371,20.5371,20.5314,20.5371,5400.0
2014-07-14 14:15:00,35.95,35.97,35.94,35.97,17100.0,20.5371,20.5485,20.5314,20.5485,17100.0
2014-07-14 14:20:00,35.97,35.97,35.93,35.94,16600.0,20.5485,20.5485,20.5257,20.5314,16600.0
2014-07-14 14:25:00,35.94,35.97,35.94,35.95,18400.0,20.5314,20.5485,20.5314,20.5371,18400.0
2014-07-14 14:30:00,35.95,35.96,35.93,35.94,11200.0,20.5371,20.5428,20.5257,20.5314,11200.0
2014-07-14 14:35:00,35.95,35.98,35.94,35.95,20200.0,20.5371,20.5542,20.5314,20.5371,20200.0
2014-07-14 14:40:00,35.95,35.96,35.95,35.95,12900.0,20.5371,20.5428,20.5371,20.5371,12900.0
2014-07-14 14:45:00,35.96,35.96,35.95,35.95,9100.0,20.5428,20.5428,20.5371,20.5371,9100.0
2014-07-14 14:50:00,35.96,35.96,35.95,35.96,8600.0,20.5428,20.5428,20.5371,20.5428,8600.0
2014-07-14 14:55:00,35.96,36.0,35.95,35.98,23300.0,20.5428,20.5656,20.5371,20.5542,23300.0
2014-07-14 15:00:00,35.98,35.98,35.95,35.96,24000.0,20.5542,20.5542,20.5371,20.5428,24000.0
2014-07-14 15:05:00,35.95,35.98,35.94,35.98,33500.0,20.5371,20.5542,20.5314,20.5542,33500.0
2014-07-14 15:10:00,35.97,35.98,35.96,35.96,19100.0,20.5485,20.5542,20.5428,20.5428,19100.0
2014-07-14 15:15:00,35.96,35.98,35.94,35.95,80800.0,20.5428,20.5542,20.5314,20.5371,80800.0
2014-07-14 15:20:00,35.95,35.95,35.92,35.93,14700.0,20.5371,20.5371,20.5199,20.5257,14700.0
2014-07-14 15:25:00,35.92,35.94,35.92,35.93,35900.0,20.5199,20.5314,20.5199,20.5257,35900.0
2014-07-14 15:30:00,35.94,35.96,35.93,35.95,32600.0,20.5314,20.5428,20.5257,20.5371,32600.0
2014-07-14 15:35:00,35.95,35.97,35.95,35.97,38700.0,20.5371,20.5485,20.5371,20.5485,38700.0
2014-07-14 15:40:00,35.97,35.97,35.92,35.93,78600.0,20.5485,20.5485,20.5199,20.5257,78600.0
2014-07-14 15:45:00,35.94,35.96,35.93,35.95,85500.0,20.5314,20.5428,20.5257,20.5371,85500.0
2014-07-14 15:50:00,35.95,35.97,35.94,35.95,98000.0,20.5371,20.5485,20.5314,20.5371,98000.0
2014-07-14 15:55:00,35.96,35.98,35.95,35.96,145600.0,20.5428,20.5542,20.5371,20.5428,145600.0
2014-07-15 09:30:00,35.96,36.04,35.94,35.99,110600.0,20.5428,20.5885,20.5314,20.5599,110600.0
2014-07-15 09:35:00,35.98,36.02,35.9,35.97,74900.0,20.5542,20.5771,20.5085,20.5485,74900.0
2014-07-15 09:40:00,35.96,35.97,35.92,35.97,52200.0,20.5428,20.5485,20.5199,20.5485,52200.0
2014-07-15 09:45:00,35.98,36.07,35.97,36.06,86800.0,20.5542,20.6056,20.5485,20.5999,86800.0
2014-07-15 09:50:00,36.06,36.07,35.99,36.02,51000.0,20.5999,20.6056,20.5599,20.5771,51000.0
2014-07-15 09:55:00,36.02,36.04,35.98,36.0,42200.0,20.5771,20.5885,20.5542,20.5656,42200.0
2014-07-15 10:00:00,35.99,36.05,35.98,36.01,62500.0,20.5599,20.5942,20.5542,20.5714,62500.0
2014-07-15 10:05:00,36.01,36.05,36.0,36.04,103300.0,20.5714,20.5942,20.5656,20.5885,103300.0
2014-07-15 10:10:00,36.04,36.07,36.01,36.04,51900.0,20.5885,20.6056,20.5714,20.5885,51900.0
2014-07-15 10:15:00,36.03,36.05,36.0,36.04,46200.0,20.5828,20.5942,20.5656,20.5885,46200.0
2014-07-15 10:20:00,36.04,36.04,36.0,36.02,28900.0,20.5885,20.5885,20.5656,20.5771,28900.0
2014-07-15 10:25:00,36.02,36.06,36.0,36.04,142500.0,20.5771,20.5999,20.5656,20.5885,142500.0
2014-07-15 10:30:00,36.04,36.04,35.98,36.02,70600.0,20.5885,20.5885,20.5542,20.5771,70600.0
2014-07-15 10:35:00,36.02,36.06,35.97,35.97,44800.0,20.5771,20.5999,20.5485,20.5485,44800.0
2014-07-15 10:40:00,35.96,35.98,35.92,35.95,44900.0,20.5428,20.5542,20.5199,20.5371,44900.0
2014-07-15 10:45:00,35.95,35.95,35.89,35.91,126500.0,20.5371,20.5371,20.5028,20.5142,126500.0
2014-07-15 10:50:00,35.91,35.91,35.84,35.91,56700.0,20.5142,20.5142,20.4742,20.5142,56700.0
2014-07-15 10:55:00,35.91,35.91,35.85,35.86,38700.0,20.5142,20.5142,20.48,20.4857,38700.0
2014-07-15 11:00:00,35.86,35.86,35.81,35.84,31100.0,20.4857,20.4857,20.4571,20.4742,31100.0
2014-07-15 11:05:00,35.83,35.85,35.81,35.83,23900.0,20.4685,20.48,20.4571,20.4685,23900.0
2014-07-15 11:10:00,35.83,35.85,35.82,35.85,20300.0,20.4685,20.48,20.4628,20.48,20300.0
2014-07-15 11:15:00,35.85,35.89,35.85,35.89,31600.0,20.48,20.5028,20.48,20.5028,31600.0
2014-07-15 11:20:00,35.88,35.93,35.88,35.92,38300.0,20.4971,20.5257,20.4971,20.5199,38300.0
2014-07-15 11:25:00,35.92,35.93,35.91,35.93,17500.0,20.5199,20.5257,20.5142,20.5257,17500.0
2014-07-15 11:30:00,35.92,35.94,35.91,35.92,31200.0,20.5199,20.5314,20.5142,20.5199,31200.0
2014-07-15 11:35:00,35.92,35.95,35.92,35.94,20400.0,20.5199,20.5371,20.5199,20.5314,20400.0
2014-07-15 11:40:00,35.95,35.95,35.89,35.91,44700.0,20.5371,20.5371,20.5028,20.5142,44700.0
2014-07-15 11:45:00,35.91,35.91,35.89,35.91,39700.0,20.5142,20.5142,20.5028,20.5142,39700.0
2014-07-15 11:50:00,35.9,35.91,35.88,35.91,43300.0,20.5085,20.5142,20.4971,20.5142,43300.0
2014-07-15 11:55:00,35.91,35.91,35.84,35.85,32800.0,20.5142,20.5142,20.4742,20.48,32800.0
2014-07-15 12:00:00,35.86,35.87,35.83,35.84,21600.0,20.4857,20.4914,20.4685,20.4742,21600.0
2014-07-15 12:05:00,35.84,35.86,35.83,35.86,45200.0,20.4742,20.4857,20.4685,20.4857,45200.0
2014-07-15 12:10:00,35.85,35.86,35.84,35.84,17900.0,20.48,20.4857,20.4742,20.4742,17900.0
2014-07-15 12:15:00,35.85,35.91,35.84,35.91,30000.0,20.48,20.5142,20.4742,20.5142,30000.0
2014-07-15 12:20:00,35.91,35.93,35.9,35.93,11700.0,20.5142,20.5257,20.5085,20.5257,11700.0
2014-07-15 12:25:00,35.94,35.95,35.93,35.93,20200.0,20.5314,20.5371,20.5257,20.5257,20200.0
2014-07-15 12:30:00,35.94,35.95,35.93,35.95,27100.0,20.5314,20.5371,20.5257,20.5371,27100.0
2014-07-15 12:35:00,35.95,35.99,35.94,35.99,21600.0,20.5371,20.5599,20.5314,20.5599,21600.0
2014-07-15 12:40:00,35.98,36.03,35.98,36.02,24700.0,20.5542,20.5828,20.5542,20.5771,24700.0
2014-07-15 12:45:00,36.02,36.06,36.02,36.06,21500.0,20.5771,20.5999,20.5771,20.5999,21500.0
2014-07-15 12:50:00,36.06,36.06,36.02,36.02,35900.0,20.5999,20.5999,20.5771,20.5771,35900.0
2014-07-15 12:55:00,36.02,36.03,36.02,36.03,12000.0,20.5771,20.5828,20.5771,20.5828,12000.0
2014-07-15 13:00:00,36.03,36.06,36.03,36.06,27400.0,20.5828,20.5999,20.5828,20.5999,27400.0
2014-07-15 13:05:00,36.06,36.06,36.03,36.04,23000.0,20.5999,20.5999,20.5828,20.5885,23000.0
2014-07-15 13:10:00,36.04,36.09,36.04,36.08,29000.0,20.5885,20.6171,20.5885,20.6113,29000.0
2014-07-15 13:15:00,36.08,36.14,36.08,36.12,26400.0,20.6113,20.6456,20.6113,20.6342,26400.0
2014-07-15 13:20:00,36.12,36.13,36.11,36.12,20300.0,20.6342,20.6399,20.6285,20.6342,20300.0
2014-07-15 13:25:00,36.11,36.13,36.1,36.12,29800.0,20.6285,20.6399,20.6228,20.6342,29800.0
2014-07-15 13:30:00,36.12,36.14,36.11,36.12,47500.0,20.6342,20.6456,20.6285,20.6342,47500.0
2014-07-15 13:35:00,36.13,36.14,36.12,36.12,28200.0,20.6399,20.6456,20.6342,20.6342,28200.0
2014-07-15 13:40:00,36.12,36.14,36.11,36.14,26300.0,20.6342,20.6456,20.6285,20.6456,26300.0
2014-07-15 13:45:00,36.14,36.15,36.14,36.15,29600.0,20.6456,20.6513,20.6456,20.6513,29600.0
2014-07-15 13:50:00,36.15,36.18,36.14,36.14,36900.0,20.6513,20.6685,20.6456,20.6456,36900.0
2014-07-15 13:55:00,36.15,36.16,36.14,36.14,26300.0,20.6513,20.657,20.6456,20.6456,26300.0
2014-07-15 14:00:00,36.14,36.15,36.12,36.13,26800.0,20.6456,20.6513,20.6342,20.6399,26800.0
2014-07-15 14:05:00,36.12,36.13,36.1,36.11,34000.0,20.6342,20.6399,20.6228,20.6285,34000.0
2014-07-15 14:10:00,36.11,36.14,36.1,36.11,21400.0,20.6285,20.6456,20.6228,20.6285,21400.0
2014-07-15 14:15:00,36.12,36.14,36.12,36.14,20200.0,20.6342,20.6456,20.6342,20.6456,20200.0
2014-07-15 14:20:00,36.14,36.15,36.13,36.14,31100.0,20.6456,20.6513,20.6399,20.6456,31100.0
2014-07-15 14:25:00,36.15,36.16,36.14,36.15,19300.0,20.6513,20.657,20.6456,20.6513,19300.0
2014-07-15 14:30:00,36.15,36.15,36.09,36.09,28800.0,20.6513,20.6513,20.6171,20.6171,28800.0
2014-07-15 14:35:00,36.09,36.11,36.08,36.09,32400.0,20.6171,20.6285,20.6113,20.6171,32400.0
2014-07-15 14:40:00,36.09,36.1,36.09,36.09,19600.0,20.6171,20.6228,20.6171,20.6171,19600.0
2014-07-15 14:45:00,36.1,36.1,36.06,36.06,43900.0,20.6228,20.6228,20.5999,20.5999,43900.0
2014-07-15 14:50:00,36.07,36.07,36.06,36.07,13700.0,20.6056,20.6056,20.5999,20.6056,13700.0
2014-07-15 14:55:00,36.07,36.08,36.06,36.08,43400.0,20.6056,20.6113,20.5999,20.6113,43400.0
2014-07-15 15:00:00,36.09,36.09,36.08,36.09,24200.0,20.6171,20.6171,20.6113,20.6171,24200.0
2014-07-15 15:05:00,36.09,36.09,36.04,36.05,53500.0,20.6171,20.6171,20.5885,20.5942,53500.0
2014-07-15 15:10:00,36.05,36.11,36.03,36.1,69500.0,20.5942,20.6285,20.5828,20.6228,69500.0
2014-07-15 15:15:00,36.1,36.12,36.09,36.12,34300.0,20.6228,20.6342,20.6171,20.6342,34300.0
2014-07-15 15:20:00,36.12,36.14,36.11,36.14,37900.0,20.6342,20.6456,20.6285,20.6456,37900.0
2014-07-15 15:25:00,36.14,36.17,36.13,36.16,56900.0,20.6456,20.6628,20.6399,20.657,56900.0
2014-07-15 15:30:00,36.16,36.16,36.15,36.16,44300.0,20.657,20.657,20.6513,20.657,44300.0
2014-07-15 15:35:00,36.16,36.19,36.15,36.19,60800.0,20.657,20.6742,20.6513,20.6742,60800.0
2014-07-15 15:40:00,36.19,36.21,36.17,36.17,140500.0,20.6742,20.6856,20.6628,20.6628,140500.0
2014-07-15 15:45:00,36.18,36.18,36.15,36.15,93800.0,20.6685,20.6685,20.6513,20.6513,93800.0
2014-07-15 15:50:00,36.15,36.18,36.13,36.14,169000.0,20.6513,20.6685,20.6399,20.6456,169000.0
2014-07-15 15:55:00,36.14,36.18,36.13,36.18,236500.0,20.6456,20.6685,20.6399,20.6685,236500.0
2014-07-16 09:30:00,36.15,36.34,36.01,36.29,190000.0,20.6513,20.7599,20.5714,20.7313,190000.0
2014-07-16 09:35:00,36.29,36.38,36.26,36.27,225900.0,20.7313,20.7827,20.7142,20.7199,225900.0
2014-07-16 09:40:00,36.27,36.32,36.23,36.29,97900.0,20.7199,20.7484,20.697,20.7313,97900.0
2014-07-16 09:45:00,36.29,36.38,36.23,36.35,174300.0,20.7313,20.7827,20.697,20.7656,174300.0
2014-07-16 09:50:00,36.34,36.45,36.31,36.33,182300.0,20.7599,20.8227,20.7427,20.7542,182300.0
2014-07-16 09:55:00,36.32,36.33,36.24,36.24,75000.0,20.7484,20.7542,20.7027,20.7027,75000.0
2014-07-16 10:00:00,36.24,36.34,36.23,36.33,85600.0,20.7027,20.7599,20.697,20.7542,85600.0
2014-07-16 10:05:00,36.34,36.34,36.29,36.32,56900.0,20.7599,20.7599,20.7313,20.7484,56900.0
2014-07-16 10:10:00,36.32,36.33,36.28,36.33,102200.0,20.7484,20.7542,20.7256,20.7542,102200.0
2014-07-16 10:15:00,36.33,36.33,36.23,36.23,107900.0,20.7542,20.7542,20.697,20.697,107900.0
2014-07-16 10:20:00,36.23,36.29,36.23,36.28,46600.0,20.697,20.7313,20.697,20.7256,46600.0
2014-07-16 10:25:00,36.27,36.29,36.24,36.24,55800.0,20.7199,20.7313,20.7027,20.7027,55800.0
2014-07-16 10:30:00,36.25,36.25,36.23,36.23,43500.0,20.7085,20.7085,20.697,20.697,43500.0
2014-07-16 10:35:00,36.23,36.23,36.08,36.08,89800.0,20.697,20.697,20.6113,20.6113,89800.0
2014-07-16 10:40:00,36.09,36.14,36.07,36.13,64900.0,20.6171,20.6456,20.6056,20.6399,64900.0
2014-07-16 10:45:00,36.13,36.24,36.12,36.23,78300.0,20.6399,20.7027,20.6342,20.697,78300.0
2014-07-16 10:50:00,36.24,36.25,36.17,36.17,65700.0,20.7027,20.7085,20.6628,20.6628,65700.0
2014-07-16 10:55:00,36.16,36.23,36.16,36.19,61400.0,20.657,20.697,20.657,20.6742,61400.0
2014-07-16 11:00:00,36.19,36.2,36.11,36.2,59800.0,20.6742,20.6799,20.6285,20.6799,59800.0
2014-07-16 11:05:00,36.2,36.2,36.17,36.18,42000.0,20.6799,20.6799,20.6628,20.6685,42000.0
2014-07-16 11:10:00,36.18,36.18,36.1,36.11,44200.0,20.6685,20.6685,20.6228,20.6285,44200.0
2014-07-16 11:15:00,36.11,36.18,36.11,36.18,32800.0,20.6285,20.6685,20.6285,20.6685,32800.0
2014-07-16 11:20:00,36.18,36.18,36.12,36.13,39000.0,20.6685,20.6685,20.6342,20.6399,39000.0
2014-07-16 11:25:00,36.13,36.17,36.12,36.17,39300.0,20.6399,20.6628,20.6342,20.6628,39300.0
2014-07-16 11:30:00,36.16,36.19,36.16,36.19,30600.0,20.657,20.6742,20.657,20.6742,30600.0
2014-07-16 11:35:00,36.19,36.23,36.18,36.2,49600.0,20.6742,20.697,20.6685,20.6799,49600.0
2014-07-16 11:40:00,36.2,36.21,36.18,36.19,41400.0,20.6799,20.6856,20.6685,20.6742,41400.0
2014-07-16 11:45:00,36.19,36.25,36.19,36.24,76100.0,20.6742,20.7085,20.6742,20.7027,76100.0
2014-07-16 11:50:00,36.23,36.34,36.23,36.32,87700.0,20.697,20.7599,20.697,20.7484,87700.0
2014-07-16 11:55:00,36.32,36.36,36.32,36.36,70700.0,20.7484,20.7713,20.7484,20.7713,70700.0
2014-07-16 12:00:00,36.35,36.36,36.32,36.32,29900.0,20.7656,20.7713,20.7484,20.7484,29900.0
2014-07-16 12:05:00,36.32,36.38,36.32,36.38,54200.0,20.7484,20.7827,20.7484,20.7827,54200.0
2014-07-16 12:10:00,36.38,36.4,36.36,36.4,69500.0,20.7827,20.7941,20.7713,20.7941,69500.0
2014-07-16 12:15:00,36.4,36.44,36.39,36.43,40300.0,20.7941,20.817,20.7884,20.8113,40300.0
2014-07-16 12:20:00,36.43,36.45,36.43,36.45,58200.0,20.8113,20.8227,20.8113,20.8227,58200.0
2014-07-16 12:25:00,36.45,36.47,36.44,36.46,38800.0,20.8227,20.8341,20.817,20.8284,38800.0
2014-07-16 12:30:00,36.47,36.48,36.39,36.39,57300.0,20.8341,20.8398,20.7884,20.7884,57300.0
2014-07-16 12:35:00,36.39,36.43,36.36,36.43,46600.0,20.7884,20.8113,20.7713,20.8113,46600.0
2014-07-16 12:40:00,36.43,36.47,36.43,36.44,53800.0,20.8113,20.8341,20.8113,20.817,53800.0
2014-07-16 12:45:00,36.43,36.45,36.4,36.45,31500.0,20.8113,20.8227,20.7941,20.8227,31500.0
2014-07-16 12:50:00,36.45,36.5,36.44,36.5,53900.0,20.8227,20.8513,20.817,20.8513,53900.0
2014-07-16 12:55:00,36.5,36.57,36.5,36.56,104900.0,20.8513,20.8913,20.8513,20.8856,104900.0
2014-07-16 13:00:00,36.55,36.55,36.5,36.52,77700.0,20.8798,20.8798,20.8513,20.8627,77700.0
2014-07-16 13:05:00,36.52,36.52,36.43,36.44,58900.0,20.8627,20.8627,20.8113,20.817,58900.0
2014-07-16 13:10:00,36.44,36.52,36.43,36.51,69500.0,20.817,20.8627,20.8113,20.857,69500.0
2014-07-16 13:15:00,36.51,36.55,36.5,36.54,29800.0,20.857,20.8798,20.8513,20.8741,29800.0
2014-07-16 13:20:00,36.54,36.55,36.51,36.54,51300.0,20.8741,20.8798,20.857,20.8741,51300.0
2014-07-16 13:25:00,36.54,36.6,36.53,36.6,80500.0,20.8741,20.9084,20.8684,20.9084,80500.0
2014-07-16 13:30:00,36.59,36.62,36.59,36.62,71500.0,20.9027,20.9198,20.9027,20.9198,71500.0
2014-07-16 13:35:00,36.62,36.62,36.61,36.61,91900.0,20.9198,20.9198,20.9141,20.9141,91900.0
2014-07-16 13:40:00,36.62,36.66,36.61,36.61,153100.0,20.9198,20.9427,20.9141,20.9141,153100.0
2014-07-16 13:45:00,36.62,36.66,36.61,36.66,62200.0,20.9198,20.9427,20.9141,20.9427,62200.0
2014-07-16 13:50:00,36.66,36.69,36.66,36.69,89900.0,20.9427,20.9598,20.9427,20.9598,89900.0
2014-07-16 13:55:00,36.69,36.72,36.65,36.65,146100.0,20.9598,20.977,20.937,20.937,146100.0
2014-07-16 14:00:00,36.65,36.66,36.53,36.62,132500.0,20.937,20.9427,20.8684,20.9198,132500.0
2014-07-16 14:05:00,36.63,36.65,36.59,36.65,73500.0,20.9255,20.937,20.9027,20.937,73500.0
2014-07-16 14:10:00,36.65,36.65,36.64,36.65,32300.0,20.937,20.937,20.9313,20.937,32300.0
2014-07-16 14:15:00,36.65,36.71,36.64,36.68,112200.0,20.937,20.9712,20.9313,20.9541,112200.0
2014-07-16 14:20:00,36.68,36.69,36.64,36.64,59400.0,20.9541,20.9598,20.9313,20.9313,59400.0
2014-07-16 14:25:00,36.64,36.69,36.64,36.68,53800.0,20.9313,20.9598,20.9313,20.9541,53800.0
2014-07-16 14:30:00,36.67,36.69,36.6,36.64,82700.0,20.9484,20.9598,20.9084,20.9313,82700.0
2014-07-16 14:35:00,36.64,36.67,36.62,36.67,46700.0,20.9313,20.9484,20.9198,20.9484,46700.0
2014-07-16 14:40:00,36.67,36.69,36.66,36.67,92200.0,20.9484,20.9598,20.9427,20.9484,92200.0
2014-07-16 14:45:00,36.68,36.69,36.64,36.69,73800.0,20.9541,20.9598,20.9313,20.9598,73800.0
2014-07-16 14:50:00,36.69,36.69,36.68,36.68,57000.0,20.9598,20.9598,20.9541,20.9541,57000.0
2014-07-16 14:55:00,36.69,36.69,36.64,36.66,88500.0,20.9598,20.9598,20.9313,20.9427,88500.0
2014-07-16 15:00:00,36.67,36.68,36.6,36.62,133700.0,20.9484,20.9541,20.9084,20.9198,133700.0
2014-07-16 15:05:00,36.61,36.64,36.6,36.63,56200.0,20.9141,20.9313,20.9084,20.9255,56200.0
2014-07-16 15:10:00,36.63,36.7,36.63,36.7,189000.0,20.9255,20.9655,20.9255,20.9655,189000.0
2014-07-16 15:15:00,36.7,36.79,36.69,36.76,198700.0,20.9655,21.0169,20.9598,20.9998,198700.0
2014-07-16 15:20:00,36.76,36.78,36.75,36.77,175300.0,20.9998,21.0112,20.9941,21.0055,175300.0
2014-07-16 15:25:00,36.77,36.78,36.72,36.76,242300.0,21.0055,21.0112,20.977,20.9998,242300.0
2014-07-16 15:30:00,36.76,36.77,36.74,36.75,156000.0,20.9998,21.0055,20.9884,20.9941,156000.0
2014-07-16 15:35:00,36.74,36.84,36.72,36.84,262900.0,20.9884,21.0455,20.977,21.0455,262900.0
2014-07-16 15:40:00,36.84,36.9,36.82,36.89,262300.0,21.0455,21.0798,21.0341,21.0741,262300.0
2014-07-16 15:45:00,36.89,36.89,36.83,36.89,352400.0,21.0741,21.0741,21.0398,21.0741,352400.0
2014-07-16 15:50:00,36.89,36.91,36.87,36.87,297400.0,21.0741,21.0855,21.0626,21.0626,297400.0
2014-07-16 15:55:00,36.87,36.94,36.87,36.92,612700.0,21.0626,21.1026,21.0626,21.0912,612700.0
2014-07-17 09:30:00,36.1,36.38,35.95,36.3,367200.0,20.6228,20.7827,20.5371,20.737,367200.0
2014-07-17 09:35:00,36.31,36.55,36.3,36.4,304600.0,20.7427,20.8798,20.737,20.7941,304600.0
2014-07-17 09:40:00,36.41,36.7,36.37,36.67,300400.0,20.7999,20.9655,20.777,20.9484,300400.0
2014-07-17 09:45:00,36.69,36.83,36.65,36.65,225500.0,20.9598,21.0398,20.937,20.937,225500.0
2014-07-17 09:50:00,36.65,36.79,36.64,36.78,161300.0,20.937,21.0169,20.9313,21.0112,161300.0
2014-07-17 09:55:00,36.77,37.0,36.77,36.99,343800.0,21.0055,21.1369,21.0055,21.1312,343800.0
2014-07-17 10:00:00,36.99,37.36,36.99,37.3,513800.0,21.1312,21.3426,21.1312,21.3083,513800.0
2014-07-17 10:05:00,37.3,37.31,37.0,37.03,321400.0,21.3083,21.314,21.1369,21.154,321400.0
2014-07-17 10:10:00,37.03,37.04,36.84,36.86,156900.0,21.154,21.1598,21.0455,21.0569,156900.0
2014-07-17 10:15:00,36.84,36.89,36.8,36.84,129800.0,21.0455,21.0741,21.0227,21.0455,129800.0
2014-07-17 10:20:00,36.83,36.97,36.83,36.89,114700.0,21.0398,21.1198,21.0398,21.0741,114700.0
2014-07-17 10:25:00,36.89,36.94,36.87,36.92,107800.0,21.0741,21.1026,21.0626,21.0912,107800.0
2014-07-17 10:30:00,36.92,37.0,36.91,36.98,62800.0,21.0912,21.1369,21.0855,21.1255,62800.0
2014-07-17 10:35:00,36.98,37.05,36.92,37.05,110100.0,21.1255,21.1655,21.0912,21.1655,110100.0
2014-07-17 10:40:00,37.05,37.05,36.96,37.0,82500.0,21.1655,21.1655,21.1141,21.1369,82500.0
2014-07-17 10:45:00,37.0,37.15,36.99,37.11,122300.0,21.1369,21.2226,21.1312,21.1997,122300.0
2014-07-17 10:50:00,37.11,37.12,37.02,37.02,68300.0,21.1997,21.2055,21.1483,21.1483,68300.0
2014-07-17 10:55:00,37.03,37.04,37.0,37.0,80600.0,21.154,21.1598,21.1369,21.1369,80600.0
2014-07-17 11:00:00,37.0,37.01,36.86,36.9,97600.0,21.1369,21.1426,21.0569,21.0798,97600.0
2014-07-17 11:05:00,36.9,37.03,36.9,36.95,105800.0,21.0798,21.154,21.0798,21.1083,105800.0
2014-07-17 11:10:00,36.95,36.95,36.88,36.91,113900.0,21.1083,21.1083,21.0684,21.0855,113900.0
2014-07-17 11:15:00,36.91,36.92,36.86,36.87,109700.0,21.0855,21.0912,21.0569,21.0626,109700.0
2014-07-17 11:20:00,36.88,36.94,36.87,36.91,62100.0,21.0684,21.1026,21.0626,21.0855,62100.0
2014-07-17 11:25:00,36.91,36.91,36.85,36.87,113300.0,21.0855,21.0855,21.0512,21.0626,113300.0
2014-07-17 11:30:00,36.87,36.88,36.82,36.85,90400.0,21.0626,21.0684,21.0341,21.0512,90400.0
2014-07-17 11:35:00,36.85,36.87,36.82,36.82,47600.0,21.0512,21.0626,21.0341,21.0341,47600.0
2014-07-17 11:40:00,36.82,36.83,36.67,36.79,212000.0,21.0341,21.0398,20.9484,21.0169,212000.0
2014-07-17 11:45:00,36.79,36.82,36.79,36.82,76600.0,21.0169,21.0341,21.0169,21.0341,76600.0
2014-07-17 11:50:00,36.81,36.82,36.76,36.8,103300.0,21.0284,21.0341,20.9998,21.0227,103300.0
2014-07-17 11:55:00,36.81,36.83,36.72,36.74,80600.0,21.0284,21.0398,20.977,20.9884,80600.0
2014-07-17 12:00:00,36.74,36.76,36.71,36.76,60800.0,20.9884,20.9998,20.9712,20.9998,60800.0
2014-07-17 12:05:00,36.76,36.8,36.73,36.79,80600.0,20.9998,21.0227,20.9827,21.0169,80600.0
2014-07-17 12:10:00,36.79,36.81,36.77,36.81,112700.0,21.0169,21.0284,21.0055,21.0284,112700.0
2014-07-17 12:15:00,36.81,36.88,36.77,36.87,81700.0,21.0284,21.0684,21.0055,21.0626,81700.0
2014-07-17 12:20:00,36.88,36.89,36.85,36.86,46100.0,21.0684,21.0741,21.0512,21.0569,46100.0
2014-07-17 12:25:00,36.86,36.89,36.85,36.85,66500.0,21.0569,21.0741,21.0512,21.0512,66500.0
2014-07-17 12:30:00,36.86,36.88,36.86,36.88,34600.0,21.0569,21.0684,21.0569,21.0684,34600.0
2014-07-17 12:35:00,36.88,36.88,36.87,36.88,69600.0,21.0684,21.0684,21.0626,21.0684,69600.0
2014-07-17 12:40:00,36.88,36.89,36.83,36.88,71600.0,21.0684,21.0741,21.0398,21.0684,71600.0
2014-07-17 12:45:00,36.87,36.88,36.87,36.88,30100.0,21.0626,21.0684,21.0626,21.0684,30100.0
2014-07-17 12:50:00,36.88,36.89,36.85,36.88,79300.0,21.0684,21.0741,21.0512,21.0684,79300.0
2014-07-17 12:55:00,36.88,36.88,36.87,36.88,43100.0,21.0684,21.0684,21.0626,21.0684,43100.0
2014-07-17 13:00:00,36.88,36.97,36.88,36.9,84700.0,21.0684,21.1198,21.0684,21.0798,84700.0
2014-07-17 13:05:00,36.9,36.97,36.9,36.93,44700.0,21.0798,21.1198,21.0798,21.0969,44700.0
2014-07-17 13:10:00,36.94,37.03,36.94,37.0,81300.0,21.1026,21.154,21.1026,21.1369,81300.0
2014-07-17 13:15:00,37.01,37.09,36.99,37.06,100900.0,21.1426,21.1883,21.1312,21.1712,100900.0
2014-07-17 13:20:00,37.05,37.05,36.88,36.88,55900.0,21.1655,21.1655,21.0684,21.0684,55900.0
2014-07-17 13:25:00,36.88,36.92,36.83,36.92,59500.0,21.0684,21.0912,21.0398,21.0912,59500.0
2014-07-17 13:30:00,36.92,36.94,36.9,36.92,44900.0,21.0912,21.1026,21.0798,21.0912,44900.0
2014-07-17 13:35:00,36.93,36.97,36.86,36.87,75100.0,21.0969,21.1198,21.0569,21.0626,75100.0
2014-07-17 13:40:00,36.86,36.93,36.86,36.87,50500.0,21.0569,21.0969,21.0569,21.0626,50500.0
2014-07-17 13:45:00,36.87,36.9,36.86,36.89,35300.0,21.0626,21.0798,21.0569,21.0741,35300.0
2014-07-17 13:50:00,36.88,36.94,36.88,36.93,65800.0,21.0684,21.1026,21.0684,21.0969,65800.0
2014-07-17 13:55:00,36.93,36.99,36.93,36.97,44200.0,21.0969,21.1312,21.0969,21.1198,44200.0
2014-07-17 14:00:00,36.97,36.97,36.91,36.95,49900.0,21.1198,21.1198,21.0855,21.1083,49900.0
2014-07-17 14:05:00,36.95,37.01,36.88,36.91,105600.0,21.1083,21.1426,21.0684,21.0855,105600.0
2014-07-17 14:10:00,36.91,36.98,36.89,36.97,62600.0,21.0855,21.1255,21.0741,21.1198,62600.0
2014-07-17 14:15:00,36.97,37.01,36.96,36.97,50300.0,21.1198,21.1426,21.1141,21.1198,50300.0
2014-07-17 14:20:00,36.97,36.98,36.87,36.89,114200.0,21.1198,21.1255,21.0626,21.0741,114200.0
2014-07-17 14:25:00,36.9,36.91,36.87,36.88,52000.0,21.0798,21.0855,21.0626,21.0684,52000.0
2014-07-17 14:30:00,36.87,36.95,36.87,36.95,56500.0,21.0626,21.1083,21.0626,21.1083,56500.0
2014-07-17 14:35:00,36.95,36.98,36.92,36.97,76900.0,21.1083,21.1255,21.0912,21.1198,76900.0
2014-07-17 14:40:00,36.97,37.01,36.97,37.0,49800.0,21.1198,21.1426,21.1198,21.1369,49800.0
2014-07-17 14:45:00,37.0,37.01,36.93,36.93,80500.0,21.1369,21.1426,21.0969,21.0969,80500.0
2014-07-17 14:50:00,36.93,36.97,36.9,36.9,73600.0,21.0969,21.1198,21.0798,21.0798,73600.0
2014-07-17 14:55:00,36.9,36.95,36.9,36.91,88200.0,21.0798,21.1083,21.0798,21.0855,88200.0
2014-07-17 15:00:00,36.91,36.93,36.88,36.9,70100.0,21.0855,21.0969,21.0684,21.0798,70100.0
2014-07-17 15:05:00,36.9,36.95,36.88,36.89,108300.0,21.0798,21.1083,21.0684,21.0741,108300.0
2014-07-17 15:10:00,36.88,36.94,36.88,36.94,68500.0,21.0684,21.1026,21.0684,21.1026,68500.0
2014-07-17 15:15:00,36.94,36.95,36.85,36.87,123500.0,21.1026,21.1083,21.0512,21.0626,123500.0
2014-07-17 15:20:00,36.88,36.92,36.87,36.9,87100.0,21.0684,21.0912,21.0626,21.0798,87100.0
2014-07-17 15:25:00,36.9,36.94,36.87,36.87,121200.0,21.0798,21.1026,21.0626,21.0626,121200.0
2014-07-17 15:30:00,36.87,36.9,36.8,36.8,178600.0,21.0626,21.0798,21.0227,21.0227,178600.0
2014-07-17 15:35:00,36.8,36.86,36.78,36.85,255500.0,21.0227,21.0569,21.0112,21.0512,255500.0
2014-07-17 15:40:00,36.85,36.86,36.78,36.8,174500.0,21.0512,21.0569,21.0112,21.0227,174500.0
2014-07-17 15:45:00,36.81,36.85,36.76,36.81,276100.0,21.0284,21.0512,20.9998,21.0284,276100.0
2014-07-17 15:50:00,36.81,36.88,36.79,36.8,355500.0,21.0284,21.0684,21.0169,21.0227,355500.0
2014-07-17 15:55:00,36.79,36.84,36.78,36.82,403300.0,21.0169,21.0455,21.0112,21.0341,403300.0
2014-07-18 09:30:00,36.98,36.99,36.84,36.96,358100.0,21.1255,21.1312,21.0455,21.1141,358100.0
2014-07-18 09:35:00,36.97,36.99,36.83,36.93,89100.0,21.1198,21.1312,21.0398,21.0969,89100.0
2014-07-18 09:40:00,36.92,36.94,36.85,36.85,43700.0,21.0912,21.1026,21.0512,21.0512,43700.0
2014-07-18 09:45:00,36.85,36.99,36.84,36.9,170800.0,21.0512,21.1312,21.0455,21.0798,170800.0
2014-07-18 09:50:00,36.9,36.95,36.86,36.93,42800.0,21.0798,21.1083,21.0569,21.0969,42800.0
2014-07-18 09:55:00,36.93,36.93,36.87,36.89,52900.0,21.0969,21.0969,21.0626,21.0741,52900.0
2014-07-18 10:00:00,36.88,36.91,36.84,36.85,172500.0,21.0684,21.0855,21.0455,21.0512,172500.0
2014-07-18 10:05:00,36.85,36.87,36.8,36.87,44300.0,21.0512,21.0626,21.0227,21.0626,44300.0
2014-07-18 10:10:00,36.87,36.91,36.87,36.91,55000.0,21.0626,21.0855,21.0626,21.0855,55000.0
2014-07-18 10:15:00,36.9,36.91,36.85,36.9,67100.0,21.0798,21.0855,21.0512,21.0798,67100.0
2014-07-18 10:20:00,36.9,36.91,36.87,36.87,45300.0,21.0798,21.0855,21.0626,21.0626,45300.0
2014-07-18 10:25:00,36.87,36.91,36.86,36.9,29200.0,21.0626,21.0855,21.0569,21.0798,29200.0
2014-07-18 10:30:00,36.89,36.92,36.89,36.89,89400.0,21.0741,21.0912,21.0741,21.0741,89400.0
2014-07-18 10:35:00,36.89,36.9,36.87,36.89,64200.0,21.0741,21.0798,21.0626,21.0741,64200.0
2014-07-18 10:40:00,36.88,36.89,36.84,36.88,71500.0,21.0684,21.0741,21.0455,21.0684,71500.0
2014-07-18 10:45:00,36.88,36.97,36.88,36.97,46300.0,21.0684,21.1198,21.0684,21.1198,46300.0
2014-07-18 10:50:00,36.96,36.98,36.92,36.98,34700.0,21.1141,21.1255,21.0912,21.1255,34700.0
2014-07-18 10:55:00,36.98,37.0,36.97,36.98,70100.0,21.1255,21.1369,21.1198,21.1255,70100.0
2014-07-18 11:00:00,36.99,37.0,36.96,36.98,37700.0,21.1312,21.1369,21.1141,21.1255,37700.0
2014-07-18 11:05:00,36.98,37.0,36.98,36.99,37700.0,21.1255,21.1369,21.1255,21.1312,37700.0
2014-07-18 11:10:00,36.98,36.99,36.95,36.98,26400.0,21.1255,21.1312,21.1083,21.1255,26400.0
2014-07-18 11:15:00,36.99,36.99,36.95,36.95,38400.0,21.1312,21.1312,21.1083,21.1083,38400.0
2014-07-18 11:20:00,36.95,36.95,36.91,36.94,56400.0,21.1083,21.1083,21.0855,21.1026,56400.0
2014-07-18 11:25:00,36.94,36.97,36.93,36.95,25600.0,21.1026,21.1198,21.0969,21.1083,25600.0
2014-07-18 11:30:00,36.95,36.97,36.95,36.97,42400.0,21.1083,21.1198,21.1083,21.1198,42400.0
2014-07-18 11:35:00,36.96,37.04,36.96,37.04,59000.0,21.1141,21.1598,21.1141,21.1598,59000.0
2014-07-18 11:40:00,37.04,37.07,37.04,37.07,25800.0,21.1598,21.1769,21.1598,21.1769,25800.0
2014-07-18 11:45:00,37.06,37.08,37.04,37.07,38700.0,21.1712,21.1826,21.1598,21.1769,38700.0
2014-07-18 11:50:00,37.07,37.09,37.05,37.09,30300.0,21.1769,21.1883,21.1655,21.1883,30300.0
2014-07-18 11:55:00,37.09,37.1,37.08,37.09,49100.0,21.1883,21.194,21.1826,21.1883,49100.0
2014-07-18 12:00:00,37.09,37.1,37.09,37.09,12100.0,21.1883,21.194,21.1883,21.1883,12100.0
2014-07-18 12:05:00,37.09,37.13,37.09,37.13,32400.0,21.1883,21.2112,21.1883,21.2112,32400.0
2014-07-18 12:10:00,37.12,37.15,37.12,37.15,70600.0,21.2055,21.2226,21.2055,21.2226,70600.0
2014-07-18 12:15:00,37.15,37.17,37.15,37.16,27700.0,21.2226,21.234,21.2226,21.2283,27700.0
2014-07-18 12:20:00,37.16,37.19,37.16,37.18,41600.0,21.2283,21.2454,21.2283,21.2397,41600.0
2014-07-18 12:25:00,37.18,37.2,37.17,37.2,37000.0,21.2397,21.2512,21.234,21.2512,37000.0
2014-07-18 12:30:00,37.19,37.23,37.19,37.23,40100.0,21.2454,21.2683,21.2454,21.2683,40100.0
2014-07-18 12:35:00,37.23,37.23,37.15,37.16,57000.0,21.2683,21.2683,21.2226,21.2283,57000.0
2014-07-18 12:40:00,37.16,37.16,37.12,37.13,21700.0,21.2283,21.2283,21.2055,21.2112,21700.0
2014-07-18 12:45:00,37.13,37.17,37.12,37.17,90500.0,21.2112,21.234,21.2055,21.234,90500.0
2014-07-18 12:50:00,37.16,37.18,37.14,37.17,40600.0,21.2283,21.2397,21.2169,21.234,40600.0
2014-07-18 12:55:00,37.17,37.17,37.15,37.17,25300.0,21.234,21.234,21.2226,21.234,25300.0
2014-07-18 13:00:00,37.16,37.17,37.13,37.13,21900.0,21.2283,21.234,21.2112,21.2112,21900.0
2014-07-18 13:05:00,37.13,37.17,37.13,37.16,32600.0,21.2112,21.234,21.2112,21.2283,32600.0
2014-07-18 13:10:00,37.16,37.16,37.14,37.15,19500.0,21.2283,21.2283,21.2169,21.2226,19500.0
2014-07-18 13:15:00,37.14,37.15,37.13,37.14,52000.0,21.2169,21.2226,21.2112,21.2169,52000.0
2014-07-18 13:20:00,37.13,37.13,37.11,37.12,35900.0,21.2112,21.2112,21.1997,21.2055,35900.0
2014-07-18 13:25:00,37.11,37.12,37.09,37.09,18700.0,21.1997,21.2055,21.1883,21.1883,18700.0
2014-07-18 13:30:00,37.09,37.15,37.09,37.15,26900.0,21.1883,21.2226,21.1883,21.2226,26900.0
2014-07-18 13:35:00,37.15,37.15,37.14,37.15,14000.0,21.2226,21.2226,21.2169,21.2226,14000.0
2014-07-18 13:40:00,37.15,37.23,37.14,37.23,60200.0,21.2226,21.2683,21.2169,21.2683,60200.0
2014-07-18 13:45:00,37.23,37.25,37.22,37.25,20800.0,21.2683,21.2797,21.2626,21.2797,20800.0
2014-07-18 13:50:00,37.25,37.25,37.2,37.23,76800.0,21.2797,21.2797,21.2512,21.2683,76800.0
2014-07-18 13:55:00,37.23,37.23,37.22,37.22,18100.0,21.2683,21.2683,21.2626,21.2626,18100.0
2014-07-18 14:00:00,37.23,37.25,37.16,37.17,81300.0,21.2683,21.2797,21.2283,21.234,81300.0
2014-07-18 14:05:00,37.16,37.2,37.16,37.18,38700.0,21.2283,21.2512,21.2283,21.2397,38700.0
2014-07-18 14:10:00,37.19,37.21,37.18,37.21,33300.0,21.2454,21.2569,21.2397,21.2569,33300.0
2014-07-18 14:15:00,37.2,37.22,37.2,37.22,39800.0,21.2512,21.2626,21.2512,21.2626,39800.0
2014-07-18 14:20:00,37.22,37.29,37.21,37.29,72800.0,21.2626,21.3026,21.2569,21.3026,72800.0
2014-07-18 14:25:00,37.29,37.3,37.28,37.3,45300.0,21.3026,21.3083,21.2969,21.3083,45300.0
2014-07-18 14:30:00,37.3,37.37,37.3,37.34,189000.0,21.3083,21.3483,21.3083,21.3311,189000.0
2014-07-18 14:35:00,37.35,37.35,37.31,37.31,46400.0,21.3369,21.3369,21.314,21.314,46400.0
2014-07-18 14:40:00,37.32,37.33,37.26,37.33,62100.0,21.3197,21.3254,21.2854,21.3254,62100.0
2014-07-18 14:45:00,37.33,37.39,37.32,37.39,85600.0,21.3254,21.3597,21.3197,21.3597,85600.0
2014-07-18 14:50:00,37.39,37.48,37.38,37.48,151000.0,21.3597,21.4111,21.354,21.4111,151000.0
2014-07-18 14:55:00,37.48,37.55,37.47,37.55,249100.0,21.4111,21.4511,21.4054,21.4511,249100.0
2014-07-18 15:00:00,37.55,37.56,37.49,37.55,260500.0,21.4511,21.4568,21.4168,21.4511,260500.0
2014-07-18 15:05:00,37.55,37.58,37.43,37.47,252100.0,21.4511,21.4682,21.3826,21.4054,252100.0
2014-07-18 15:10:00,37.47,37.52,37.44,37.52,123300.0,21.4054,21.434,21.3883,21.434,123300.0
2014-07-18 15:15:00,37.52,37.56,37.49,37.5,150900.0,21.434,21.4568,21.4168,21.4225,150900.0
2014-07-18 15:20:00,37.49,37.54,37.45,37.46,176000.0,21.4168,21.4454,21.394,21.3997,176000.0
2014-07-18 15:25:00,37.46,37.53,37.46,37.52,78700.0,21.3997,21.4397,21.3997,21.434,78700.0
2014-07-18 15:30:00,37.52,37.57,37.5,37.54,224000.0,21.434,21.4625,21.4225,21.4454,224000.0
2014-07-18 15:35:00,37.54,37.55,37.51,37.55,139100.0,21.4454,21.4511,21.4283,21.4511,139100.0
2014-07-18 15:40:00,37.55,37.57,37.53,37.55,299600.0,21.4511,21.4625,21.4397,21.4511,299600.0
2014-07-18 15:45:00,37.55,37.57,37.53,37.57,202500.0,21.4511,21.4625,21.4397,21.4625,202500.0
2014-07-18 15:50:00,37.56,37.59,37.55,37.57,396500.0,21.4568,21.474,21.4511,21.4625,396500.0
2014-07-18 15:55:00,37.56,37.57,37.54,37.56,534000.0,21.4568,21.4625,21.4454,21.4568,534000.0
2014-07-21 09:30:00,37.55,37.6,37.42,37.44,471000.0,21.4511,21.4797,21.3768,21.3883,471000.0
2014-07-21 09:35:00,37.43,37.45,37.37,37.4,35400.0,21.3826,21.394,21.3483,21.3654,35400.0
2014-07-21 09:40:00,37.39,37.39,37.29,37.34,63700.0,21.3597,21.3597,21.3026,21.3311,63700.0
2014-07-21 09:45:00,37.35,37.38,37.32,37.33,65100.0,21.3369,21.354,21.3197,21.3254,65100.0
2014-07-21 09:50:00,37.34,37.42,37.32,37.41,55700.0,21.3311,21.3768,21.3197,21.3711,55700.0
2014-07-21 09:55:00,37.41,37.45,37.37,37.43,239100.0,21.3711,21.394,21.3483,21.3826,239100.0
2014-07-21 10:00:00,37.43,37.48,37.4,37.43,101000.0,21.3826,21.4111,21.3654,21.3826,101000.0
2014-07-21 10:05:00,37.43,37.47,37.43,37.44,43900.0,21.3826,21.4054,21.3826,21.3883,43900.0
2014-07-21 10:10:00,37.44,37.46,37.4,37.4,96200.0,21.3883,21.3997,21.3654,21.3654,96200.0
2014-07-21 10:15:00,37.4,37.46,37.4,37.46,71100.0,21.3654,21.3997,21.3654,21.3997,71100.0
2014-07-21 10:20:00,37.45,37.5,37.44,37.49,69000.0,21.394,21.4225,21.3883,21.4168,69000.0
2014-07-21 10:25:00,37.49,37.49,37.45,37.46,81600.0,21.4168,21.4168,21.394,21.3997,81600.0
2014-07-21 10:30:00,37.46,37.48,37.43,37.46,62400.0,21.3997,21.4111,21.3826,21.3997,62400.0
2014-07-21 10:35:00,37.45,37.48,37.44,37.45,58200.0,21.394,21.4111,21.3883,21.394,58200.0
2014-07-21 10:40:00,37.46,37.47,37.43,37.44,73800.0,21.3997,21.4054,21.3826,21.3883,73800.0
2014-07-21 10:45:00,37.45,37.51,37.45,37.5,110000.0,21.394,21.4283,21.394,21.4225,110000.0
2014-07-21 10:50:00,37.49,37.52,37.47,37.49,71700.0,21.4168,21.434,21.4054,21.4168,71700.0
2014-07-21 10:55:00,37.49,37.49,37.43,37.44,86900.0,21.4168,21.4168,21.3826,21.3883,86900.0
2014-07-21 11:00:00,37.44,37.47,37.41,37.47,107000.0,21.3883,21.4054,21.3711,21.4054,107000.0
2014-07-21 11:05:00,37.47,37.51,37.45,37.49,72100.0,21.4054,21.4283,21.394,21.4168,72100.0
2014-07-21 11:10:00,37.49,37.51,37.48,37.49,114400.0,21.4168,21.4283,21.4111,21.4168,114400.0
2014-07-21 11:15:00,37.5,37.55,37.49,37.53,209700.0,21.4225,21.4511,21.4168,21.4397,209700.0
2014-07-21 11:20:00,37.53,37.55,37.51,37.52,51000.0,21.4397,21.4511,21.4283,21.434,51000.0
2014-07-21 11:25:00,37.51,37.53,37.45,37.46,45800.0,21.4283,21.4397,21.394,21.3997,45800.0
2014-07-21 11:30:00,37.46,37.47,37.43,37.45,187900.0,21.3997,21.4054,21.3826,21.394,187900.0
2014-07-21 11:35:00,37.45,37.46,37.44,37.46,81500.0,21.394,21.3997,21.3883,21.3997,81500.0
2014-07-21 11:40:00,37.45,37.46,37.43,37.43,70000.0,21.394,21.3997,21.3826,21.3826,70000.0
2014-07-21 11:45:00,37.43,37.45,37.4,37.44,79400.0,21.3826,21.394,21.3654,21.3883,79400.0
2014-07-21 11:50:00,37.44,37.46,37.44,37.44,51900.0,21.3883,21.3997,21.3883,21.3883,51900.0
2014-07-21 11:55:00,37.45,37.48,37.44,37.46,91800.0,21.394,21.4111,21.3883,21.3997,91800.0
2014-07-21 12:00:00,37.47,37.48,37.45,37.48,16900.0,21.4054,21.4111,21.394,21.4111,16900.0
2014-07-21 12:05:00,37.48,37.48,37.44,37.46,42800.0,21.4111,21.4111,21.3883,21.3997,42800.0
2014-07-21 12:10:00,37.46,37.51,37.46,37.5,33000.0,21.3997,21.4283,21.3997,21.4225,33000.0
2014-07-21 12:15:00,37.49,37.51,37.47,37.5,40500.0,21.4168,21.4283,21.4054,21.4225,40500.0
2014-07-21 12:20:00,37.5,37.5,37.48,37.48,16500.0,21.4225,21.4225,21.4111,21.4111,16500.0
2014-07-21 12:25:00,37.49,37.5,37.48,37.49,22900.0,21.4168,21.4225,21.4111,21.4168,22900.0
2014-07-21 12:30:00,37.49,37.51,37.48,37.49,38300.0,21.4168,21.4283,21.4111,21.4168,38300.0
2014-07-21 12:35:00,37.5,37.55,37.49,37.55,77500.0,21.4225,21.4511,21.4168,21.4511,77500.0
2014-07-21 12:40:00,37.55,37.56,37.52,37.52,14900.0,21.4511,21.4568,21.434,21.434,14900.0
2014-07-21 12:45:00,37.52,37.53,37.49,37.51,32700.0,21.434,21.4397,21.4168,21.4283,32700.0
2014-07-21 12:50:00,37.51,37.51,37.47,37.5,20800.0,21.4283,21.4283,21.4054,21.4225,20800.0
2014-07-21 12:55:00,37.5,37.52,37.46,37.52,69300.0,21.4225,21.434,21.3997,21.434,69300.0
2014-07-21 13:00:00,37.51,37.52,37.5,37.5,24300.0,21.4283,21.434,21.4225,21.4225,24300.0
2014-07-21 13:05:00,37.5,37.52,37.48,37.51,28000.0,21.4225,21.434,21.4111,21.4283,28000.0
2014-07-21 13:10:00,37.51,37.52,37.48,37.52,39100.0,21.4283,21.434,21.4111,21.434,39100.0
2014-07-21 13:15:00,37.51,37.52,37.51,37.51,18600.0,21.4283,21.434,21.4283,21.4283,18600.0
2014-07-21 13:20:00,37.52,37.56,37.51,37.55,55700.0,21.434,21.4568,21.4283,21.4511,55700.0
2014-07-21 13:25:00,37.54,37.55,37.53,37.54,25000.0,21.4454,21.4511,21.4397,21.4454,25000.0
2014-07-21 13:30:00,37.55,37.56,37.51,37.51,52200.0,21.4511,21.4568,21.4283,21.4283,52200.0
2014-07-21 13:35:00,37.52,37.53,37.47,37.49,118100.0,21.434,21.4397,21.4054,21.4168,118100.0
2014-07-21 13:40:00,37.49,37.55,37.47,37.54,101200.0,21.4168,21.4511,21.4054,21.4454,101200.0
2014-07-21 13:45:00,37.54,37.56,37.53,37.55,55800.0,21.4454,21.4568,21.4397,21.4511,55800.0
2014-07-21 13:50:00,37.55,37.56,37.54,37.55,17300.0,21.4511,21.4568,21.4454,21.4511,17300.0
2014-07-21 13:55:00,37.55,37.6,37.54,37.58,57200.0,21.4511,21.4797,21.4454,21.4682,57200.0
2014-07-21 14:00:00,37.58,37.6,37.57,37.59,19100.0,21.4682,21.4797,21.4625,21.474,19100.0
2014-07-21 14:05:00,37.59,37.63,37.59,37.6,77400.0,21.474,21.4968,21.474,21.4797,77400.0
2014-07-21 14:10:00,37.6,37.63,37.59,37.61,33900.0,21.4797,21.4968,21.474,21.4854,33900.0
2014-07-21 14:15:00,37.61,37.61,37.56,37.57,37000.0,21.4854,21.4854,21.4568,21.4625,37000.0
2014-07-21 14:20:00,37.57,37.6,37.57,37.59,44800.0,21.4625,21.4797,21.4625,21.474,44800.0
2014-07-21 14:25:00,37.59,37.61,37.58,37.58,50000.0,21.474,21.4854,21.4682,21.4682,50000.0
2014-07-21 14:30:00,37.58,37.61,37.57,37.6,40400.0,21.4682,21.4854,21.4625,21.4797,40400.0
2014-07-21 14:35:00,37.59,37.63,37.59,37.62,21400.0,21.474,21.4968,21.474,21.4911,21400.0
2014-07-21 14:40:00,37.63,37.64,37.59,37.62,56800.0,21.4968,21.5025,21.474,21.4911,56800.0
2014-07-21 14:45:00,37.61,37.62,37.6,37.61,20300.0,21.4854,21.4911,21.4797,21.4854,20300.0
2014-07-21 14:50:00,37.62,37.64,37.6,37.63,36200.0,21.4911,21.5025,21.4797,21.4968,36200.0
2014-07-21 14:55:00,37.62,37.63,37.6,37.6,23200.0,21.4911,21.4968,21.4797,21.4797,23200.0
2014-07-21 15:00:00,37.61,37.67,37.6,37.65,55500.0,21.4854,21.5197,21.4797,21.5082,55500.0
2014-07-21 15:05:00,37.66,37.66,37.63,37.66,76800.0,21.5139,21.5139,21.4968,21.5139,76800.0
2014-07-21 15:10:00,37.66,37.67,37.63,37.66,53200.0,21.5139,21.5197,21.4968,21.5139,53200.0
2014-07-21 15:15:00,37.66,37.68,37.63,37.66,73400.0,21.5139,21.5254,21.4968,21.5139,73400.0
2014-07-21 15:20:00,37.66,37.68,37.65,37.65,53300.0,21.5139,21.5254,21.5082,21.5082,53300.0
2014-07-21 15:25:00,37.65,37.68,37.65,37.67,63900.0,21.5082,21.5254,21.5082,21.5197,63900.0
2014-07-21 15:30:00,37.67,37.68,37.65,37.66,119400.0,21.5197,21.5254,21.5082,21.5139,119400.0
2014-07-21 15:35:00,37.65,37.67,37.64,37.66,57100.0,21.5082,21.5197,21.5025,21.5139,57100.0
2014-07-21 15:40:00,37.65,37.66,37.63,37.64,82000.0,21.5082,21.5139,21.4968,21.5025,82000.0
2014-07-21 15:45:00,37.64,37.65,37.6,37.64,150500.0,21.5025,21.5082,21.4797,21.5025,150500.0
2014-07-21 15:50:00,37.64,37.66,37.64,37.66,194000.0,21.5025,21.5139,21.5025,21.5139,194000.0
2014-07-21 15:55:00,37.65,37.66,37.61,37.62,319400.0,21.5082,21.5139,21.4854,21.4911,319400.0
2014-07-22 09:30:00,37.75,37.82,37.65,37.77,135300.0,21.5654,21.6053,21.5082,21.5768,135300.0
2014-07-22 09:35:00,37.77,37.82,37.73,37.82,43000.0,21.5768,21.6053,21.5539,21.6053,43000.0
2014-07-22 09:40:00,37.83,37.84,37.79,37.81,54000.0,21.6111,21.6168,21.5882,21.5996,54000.0
2014-07-22 09:45:00,37.82,37.87,37.78,37.86,52000.0,21.6053,21.6339,21.5825,21.6282,52000.0
2014-07-22 09:50:00,37.87,37.9,37.84,37.88,164800.0,21.6339,21.651,21.6168,21.6396,164800.0
2014-07-22 09:55:00,37.88,37.96,37.88,37.94,202300.0,21.6396,21.6853,21.6396,21.6739,202300.0
2014-07-22 10:00:00,37.94,38.03,37.93,38.0,221900.0,21.6739,21.7253,21.6682,21.7082,221900.0
2014-07-22 10:05:00,38.0,38.05,37.93,37.96,43600.0,21.7082,21.7367,21.6682,21.6853,43600.0
2014-07-22 10:10:00,37.96,37.99,37.95,37.98,44200.0,21.6853,21.7025,21.6796,21.6968,44200.0
2014-07-22 10:15:00,37.98,37.98,37.89,37.91,44800.0,21.6968,21.6968,21.6453,21.6568,44800.0
2014-07-22 10:20:00,37.91,37.91,37.84,37.84,33700.0,21.6568,21.6568,21.6168,21.6168,33700.0
2014-07-22 10:25:00,37.85,37.85,37.8,37.82,70000.0,21.6225,21.6225,21.5939,21.6053,70000.0
2014-07-22 10:30:00,37.82,37.84,37.8,37.82,28100.0,21.6053,21.6168,21.5939,21.6053,28100.0
2014-07-22 10:35:00,37.81,37.81,37.75,37.75,48000.0,21.5996,21.5996,21.5654,21.5654,48000.0
2014-07-22 10:40:00,37.75,37.77,37.72,37.74,36200.0,21.5654,21.5768,21.5482,21.5596,36200.0
2014-07-22 10:45:00,37.74,37.8,37.73,37.78,46700.0,21.5596,21.5939,21.5539,21.5825,46700.0
2014-07-22 10:50:00,37.79,37.8,37.77,37.8,24000.0,21.5882,21.5939,21.5768,21.5939,24000.0
2014-07-22 10:55:00,37.8,37.8,37.78,37.79,33300.0,21.5939,21.5939,21.5825,21.5882,33300.0
2014-07-22 11:00:00,37.8,37.84,37.8,37.84,73900.0,21.5939,21.6168,21.5939,21.6168,73900.0
2014-07-22 11:05:00,37.84,37.87,37.84,37.87,117500.0,21.6168,21.6339,21.6168,21.6339,117500.0
2014-07-22 11:10:00,37.87,37.87,37.83,37.84,27900.0,21.6339,21.6339,21.6111,21.6168,27900.0
2014-07-22 11:15:00,37.85,37.85,37.81,37.81,25500.0,21.6225,21.6225,21.5996,21.5996,25500.0
2014-07-22 11:20:00,37.82,37.83,37.77,37.78,36300.0,21.6053,21.6111,21.5768,21.5825,36300.0
2014-07-22 11:25:00,37.79,37.81,37.76,37.76,33000.0,21.5882,21.5996,21.5711,21.5711,33000.0
2014-07-22 11:30:00,37.76,37.79,37.75,37.76,45900.0,21.5711,21.5882,21.5654,21.5711,45900.0
2014-07-22 11:35:00,37.76,37.76,37.73,37.76,33000.0,21.5711,21.5711,21.5539,21.5711,33000.0
2014-07-22 11:40:00,37.77,37.79,37.76,37.77,26000.0,21.5768,21.5882,21.5711,21.5768,26000.0
2014-07-22 11:45:00,37.77,37.77,37.75,37.76,15400.0,21.5768,21.5768,21.5654,21.5711,15400.0
2014-07-22 11:50:00,37.75,37.76,37.73,37.75,23200.0,21.5654,21.5711,21.5539,21.5654,23200.0
2014-07-22 11:55:00,37.74,37.77,37.74,37.74,46400.0,21.5596,21.5768,21.5596,21.5596,46400.0
2014-07-22 12:00:00,37.75,37.76,37.73,37.74,87600.0,21.5654,21.5711,21.5539,21.5596,87600.0
2014-07-22 12:05:00,37.74,37.75,37.73,37.75,18900.0,21.5596,21.5654,21.5539,21.5654,18900.0
2014-07-22 12:10:00,37.75,37.76,37.71,37.72,53300.0,21.5654,21.5711,21.5425,21.5482,53300.0
2014-07-22 12:15:00,37.72,37.75,37.71,37.72,49700.0,21.5482,21.5654,21.5425,21.5482,49700.0
2014-07-22 12:20:00,37.72,37.74,37.7,37.74,33700.0,21.5482,21.5596,21.5368,21.5596,33700.0
2014-07-22 12:25:00,37.74,37.75,37.69,37.7,56100.0,21.5596,21.5654,21.5311,21.5368,56100.0
2014-07-22 12:30:00,37.7,37.74,37.69,37.73,23700.0,21.5368,21.5596,21.5311,21.5539,23700.0
2014-07-22 12:35:00,37.73,37.75,37.7,37.72,25900.0,21.5539,21.5654,21.5368,21.5482,25900.0
2014-07-22 12:40:00,37.72,37.72,37.69,37.7,15300.0,21.5482,21.5482,21.5311,21.5368,15300.0
2014-07-22 12:45:00,37.7,37.72,37.7,37.72,16600.0,21.5368,21.5482,21.5368,21.5482,16600.0
2014-07-22 12:50:00,37.71,37.72,37.69,37.7,30100.0,21.5425,21.5482,21.5311,21.5368,30100.0
2014-07-22 12:55:00,37.7,37.72,37.69,37.7,17200.0,21.5368,21.5482,21.5311,21.5368,17200.0
2014-07-22 13:00:00,37.7,37.72,37.69,37.72,35700.0,21.5368,21.5482,21.5311,21.5482,35700.0
2014-07-22 13:05:00,37.71,37.73,37.7,37.71,48700.0,21.5425,21.5539,21.5368,21.5425,48700.0
2014-07-22 13:10:00,37.71,37.72,37.7,37.71,12100.0,21.5425,21.5482,21.5368,21.5425,12100.0
2014-07-22 13:15:00,37.72,37.73,37.71,37.72,12400.0,21.5482,21.5539,21.5425,21.5482,12400.0
2014-07-22 13:20:00,37.72,37.74,37.72,37.72,15400.0,21.5482,21.5596,21.5482,21.5482,15400.0
2014-07-22 13:25:00,37.72,37.73,37.68,37.7,34700.0,21.5482,21.5539,21.5254,21.5368,34700.0
2014-07-22 13:30:00,37.69,37.7,37.67,37.69,20400.0,21.5311,21.5368,21.5197,21.5311,20400.0
2014-07-22 13:35:00,37.69,37.71,37.68,37.69,40800.0,21.5311,21.5425,21.5254,21.5311,40800.0
2014-07-22 13:40:00,37.68,37.71,37.68,37.69,28300.0,21.5254,21.5425,21.5254,21.5311,28300.0
2014-07-22 13:45:00,37.69,37.7,37.68,37.7,19700.0,21.5311,21.5368,21.5254,21.5368,19700.0
2014-07-22 13:50:00,37.69,37.72,37.69,37.71,37100.0,21.5311,21.5482,21.5311,21.5425,37100.0
2014-07-22 13:55:00,37.7,37.71,37.7,37.71,15400.0,21.5368,21.5425,21.5368,21.5425,15400.0
2014-07-22 14:00:00,37.71,37.74,37.7,37.74,52100.0,21.5425,21.5596,21.5368,21.5596,52100.0
2014-07-22 14:05:00,37.73,37.76,37.73,37.75,51400.0,21.5539,21.5711,21.5539,21.5654,51400.0
2014-07-22 14:10:00,37.75,37.77,37.74,37.75,29700.0,21.5654,21.5768,21.5596,21.5654,29700.0
2014-07-22 14:15:00,37.75,37.76,37.73,37.74,9600.0,21.5654,21.5711,21.5539,21.5596,9600.0
2014-07-22 14:20:00,37.73,37.75,37.73,37.74,17800.0,21.5539,21.5654,21.5539,21.5596,17800.0
2014-07-22 14:25:00,37.75,37.75,37.73,37.74,26400.0,21.5654,21.5654,21.5539,21.5596,26400.0
2014-07-22 14:30:00,37.75,37.75,37.73,37.73,27300.0,21.5654,21.5654,21.5539,21.5539,27300.0
2014-07-22 14:35:00,37.73,37.75,37.72,37.75,33900.0,21.5539,21.5654,21.5482,21.5654,33900.0
2014-07-22 14:40:00,37.74,37.75,37.72,37.73,32100.0,21.5596,21.5654,21.5482,21.5539,32100.0
2014-07-22 14:45:00,37.73,37.75,37.72,37.72,16500.0,21.5539,21.5654,21.5482,21.5482,16500.0
2014-07-22 14:50:00,37.73,37.73,37.69,37.69,36400.0,21.5539,21.5539,21.5311,21.5311,36400.0
2014-07-22 14:55:00,37.69,37.72,37.69,37.7,20400.0,21.5311,21.5482,21.5311,21.5368,20400.0
2014-07-22 15:00:00,37.7,37.73,37.67,37.69,197300.0,21.5368,21.5539,21.5197,21.5311,197300.0
2014-07-22 15:05:00,37.69,37.7,37.68,37.69,38900.0,21.5311,21.5368,21.5254,21.5311,38900.0
2014-07-22 15:10:00,37.69,37.73,37.69,37.71,60500.0,21.5311,21.5539,21.5311,21.5425,60500.0
2014-07-22 15:15:00,37.7,37.72,37.7,37.7,33600.0,21.5368,21.5482,21.5368,21.5368,33600.0
2014-07-22 15:20:00,37.7,37.7,37.69,37.69,19400.0,21.5368,21.5368,21.5311,21.5311,19400.0
2014-07-22 15:25:00,37.7,37.7,37.65,37.66,102900.0,21.5368,21.5368,21.5082,21.5139,102900.0
2014-07-22 15:30:00,37.66,37.67,37.65,37.65,42500.0,21.5139,21.5197,21.5082,21.5082,42500.0
2014-07-22 15:35:00,37.66,37.68,37.65,37.66,52300.0,21.5139,21.5254,21.5082,21.5139,52300.0
2014-07-22 15:40:00,37.66,37.67,37.65,37.65,38100.0,21.5139,21.5197,21.5082,21.5082,38100.0
2014-07-22 15:45:00,37.65,37.66,37.64,37.65,55700.0,21.5082,21.5139,21.5025,21.5082,55700.0
2014-07-22 15:50:00,37.64,37.67,37.64,37.64,117000.0,21.5025,21.5197,21.5025,21.5025,117000.0
2014-07-22 15:55:00,37.64,37.65,37.63,37.64,157100.0,21.5025,21.5082,21.4968,21.5025,157100.0
2014-07-23 09:30:00,37.75,37.77,37.63,37.66,76800.0,21.5654,21.5768,21.4968,21.5139,76800.0
2014-07-23 09:35:00,37.66,37.77,37.65,37.72,54300.0,21.5139,21.5768,21.5082,21.5482,54300.0
2014-07-23 09:40:00,37.73,37.76,37.69,37.73,80800.0,21.5539,21.5711,21.5311,21.5539,80800.0
2014-07-23 09:45:00,37.73,37.73,37.68,37.7,33600.0,21.5539,21.5539,21.5254,21.5368,33600.0
2014-07-23 09:50:00,37.7,37.72,37.67,37.67,40400.0,21.5368,21.5482,21.5197,21.5197,40400.0
2014-07-23 09:55:00,37.67,37.67,37.6,37.63,24800.0,21.5197,21.5197,21.4797,21.4968,24800.0
2014-07-23 10:00:00,37.63,37.67,37.62,37.65,63100.0,21.4968,21.5197,21.4911,21.5082,63100.0
2014-07-23 10:05:00,37.66,37.71,37.66,37.7,24800.0,21.5139,21.5425,21.5139,21.5368,24800.0
2014-07-23 10:10:00,37.7,37.71,37.68,37.7,26700.0,21.5368,21.5425,21.5254,21.5368,26700.0
2014-07-23 10:15:00,37.69,37.72,37.68,37.7,20100.0,21.5311,21.5482,21.5254,21.5368,20100.0
2014-07-23 10:20:00,37.69,37.7,37.68,37.69,37400.0,21.5311,21.5368,21.5254,21.5311,37400.0
2014-07-23 10:25:00,37.69,37.72,37.68,37.71,29800.0,21.5311,21.5482,21.5254,21.5425,29800.0
2014-07-23 10:30:00,37.71,37.76,37.69,37.71,75700.0,21.5425,21.5711,21.5311,21.5425,75700.0
2014-07-23 10:35:00,37.71,37.72,37.69,37.69,44500.0,21.5425,21.5482,21.5311,21.5311,44500.0
2014-07-23 10:40:00,37.68,37.73,37.68,37.73,45600.0,21.5254,21.5539,21.5254,21.5539,45600.0
2014-07-23 10:45:00,37.73,37.73,37.67,37.68,42900.0,21.5539,21.5539,21.5197,21.5254,42900.0
2014-07-23 10:50:00,37.68,37.69,37.65,37.67,29100.0,21.5254,21.5311,21.5082,21.5197,29100.0
2014-07-23 10:55:00,37.67,37.67,37.64,37.64,16100.0,21.5197,21.5197,21.5025,21.5025,16100.0
2014-07-23 11:00:00,37.64,37.65,37.62,37.62,21100.0,21.5025,21.5082,21.4911,21.4911,21100.0
2014-07-23 11:05:00,37.62,37.72,37.62,37.72,76000.0,21.4911,21.5482,21.4911,21.5482,76000.0
2014-07-23 11:10:00,37.72,37.72,37.69,37.69,31100.0,21.5482,21.5482,21.5311,21.5311,31100.0
2014-07-23 11:15:00,37.69,37.73,37.69,37.71,22200.0,21.5311,21.5539,21.5311,21.5425,22200.0
2014-07-23 11:20:00,37.71,37.73,37.68,37.68,29800.0,21.5425,21.5539,21.5254,21.5254,29800.0
2014-07-23 11:25:00,37.68,37.71,37.67,37.69,31400.0,21.5254,21.5425,21.5197,21.5311,31400.0
2014-07-23 11:30:00,37.7,37.71,37.68,37.71,38900.0,21.5368,21.5425,21.5254,21.5425,38900.0
2014-07-23 11:35:00,37.71,37.71,37.69,37.7,26800.0,21.5425,21.5425,21.5311,21.5368,26800.0
2014-07-23 11:40:00,37.69,37.7,37.69,37.7,14000.0,21.5311,21.5368,21.5311,21.5368,14000.0
2014-07-23 11:45:00,37.7,37.7,37.69,37.7,15000.0,21.5368,21.5368,21.5311,21.5368,15000.0
2014-07-23 11:50:00,37.7,37.72,37.67,37.69,22400.0,21.5368,21.5482,21.5197,21.5311,22400.0
2014-07-23 11:55:00,37.69,37.69,37.66,37.66,21700.0,21.5311,21.5311,21.5139,21.5139,21700.0
2014-07-23 12:00:00,37.66,37.68,37.65,37.67,34500.0,21.5139,21.5254,21.5082,21.5197,34500.0
2014-07-23 12:05:00,37.67,37.69,37.66,37.68,12200.0,21.5197,21.5311,21.5139,21.5254,12200.0
2014-07-23 12:10:00,37.68,37.69,37.66,37.66,48200.0,21.5254,21.5311,21.5139,21.5139,48200.0
2014-07-23 12:15:00,37.67,37.69,37.66,37.67,22900.0,21.5197,21.5311,21.5139,21.5197,22900.0
2014-07-23 12:20:00,37.67,37.69,37.66,37.67,16000.0,21.5197,21.5311,21.5139,21.5197,16000.0
2014-07-23 12:25:00,37.66,37.69,37.66,37.68,73300.0,21.5139,21.5311,21.5139,21.5254,73300.0
2014-07-23 12:30:00,37.67,37.69,37.66,37.68,19200.0,21.5197,21.5311,21.5139,21.5254,19200.0
2014-07-23 12:35:00,37.68,37.69,37.66,37.67,22400.0,21.5254,21.5311,21.5139,21.5197,22400.0
2014-07-23 12:40:00,37.67,37.7,37.67,37.7,14600.0,21.5197,21.5368,21.5197,21.5368,14600.0
2014-07-23 12:45:00,37.7,37.7,37.67,37.67,11700.0,21.5368,21.5368,21.5197,21.5197,11700.0
2014-07-23 12:50:00,37.67,37.67,37.64,37.65,29000.0,21.5197,21.5197,21.5025,21.5082,29000.0
2014-07-23 12:55:00,37.65,37.68,37.64,37.66,12200.0,21.5082,21.5254,21.5025,21.5139,12200.0
2014-07-23 13:00:00,37.66,37.67,37.66,37.66,7300.0,21.5139,21.5197,21.5139,21.5139,7300.0
2014-07-23 13:05:00,37.66,37.66,37.63,37.66,22200.0,21.5139,21.5139,21.4968,21.5139,22200.0
2014-07-23 13:10:00,37.66,37.67,37.64,37.64,11100.0,21.5139,21.5197,21.5025,21.5025,11100.0
2014-07-23 13:15:00,37.65,37.66,37.64,37.64,15200.0,21.5082,21.5139,21.5025,21.5025,15200.0
2014-07-23 13:20:00,37.65,37.7,37.64,37.69,25700.0,21.5082,21.5368,21.5025,21.5311,25700.0
2014-07-23 13:25:00,37.69,37.7,37.68,37.7,12800.0,21.5311,21.5368,21.5254,21.5368,12800.0
2014-07-23 13:30:00,37.69,37.7,37.68,37.68,18000.0,21.5311,21.5368,21.5254,21.5254,18000.0
2014-07-23 13:35:00,37.68,37.68,37.66,37.66,11500.0,21.5254,21.5254,21.5139,21.5139,11500.0
2014-07-23 13:40:00,37.66,37.69,37.66,37.69,20300.0,21.5139,21.5311,21.5139,21.5311,20300.0
2014-07-23 13:45:00,37.69,37.7,37.68,37.69,19400.0,21.5311,21.5368,21.5254,21.5311,19400.0
2014-07-23 13:50:00,37.69,37.69,37.68,37.69,5300.0,21.5311,21.5311,21.5254,21.5311,5300.0
2014-07-23 13:55:00,37.68,37.7,37.68,37.7,41600.0,21.5254,21.5368,21.5254,21.5368,41600.0
2014-07-23 14:00:00,37.7,37.73,37.7,37.73,41400.0,21.5368,21.5539,21.5368,21.5539,41400.0
2014-07-23 14:05:00,37.73,37.75,37.72,37.75,30000.0,21.5539,21.5654,21.5482,21.5654,30000.0
2014-07-23 14:10:00,37.75,37.76,37.72,37.72,34400.0,21.5654,21.5711,21.5482,21.5482,34400.0
2014-07-23 14:15:00,37.72,37.73,37.71,37.73,26200.0,21.5482,21.5539,21.5425,21.5539,26200.0
2014-07-23 14:20:00,37.73,37.74,37.7,37.7,37300.0,21.5539,21.5596,21.5368,21.5368,37300.0
2014-07-23 14:25:00,37.7,37.73,37.7,37.72,29600.0,21.5368,21.5539,21.5368,21.5482,29600.0
2014-07-23 14:30:00,37.73,37.75,37.72,37.73,53100.0,21.5539,21.5654,21.5482,21.5539,53100.0
2014-07-23 14:35:00,37.73,37.74,37.71,37.73,61200.0,21.5539,21.5596,21.5425,21.5539,61200.0
2014-07-23 14:40:00,37.74,37.78,37.73,37.78,42400.0,21.5596,21.5825,21.5539,21.5825,42400.0
2014-07-23 14:45:00,37.78,37.81,37.77,37.8,49800.0,21.5825,21.5996,21.5768,21.5939,49800.0
2014-07-23 14:50:00,37.79,37.81,37.77,37.77,29800.0,21.5882,21.5996,21.5768,21.5768,29800.0
2014-07-23 14:55:00,37.77,37.79,37.76,37.77,49500.0,21.5768,21.5882,21.5711,21.5768,49500.0
2014-07-23 15:00:00,37.77,37.8,37.76,37.77,364200.0,21.5768,21.5939,21.5711,21.5768,364200.0
2014-07-23 15:05:00,37.77,37.79,37.76,37.79,22900.0,21.5768,21.5882,21.5711,21.5882,22900.0
2014-07-23 15:10:00,37.78,37.79,37.75,37.76,45300.0,21.5825,21.5882,21.5654,21.5711,45300.0
2014-07-23 15:15:00,37.76,37.77,37.74,37.74,97300.0,21.5711,21.5768,21.5596,21.5596,97300.0
2014-07-23 15:20:00,37.74,37.76,37.73,37.73,39000.0,21.5596,21.5711,21.5539,21.5539,39000.0
2014-07-23 15:25:00,37.74,37.75,37.73,37.75,41300.0,21.5596,21.5654,21.5539,21.5654,41300.0
2014-07-23 15:30:00,37.75,37.75,37.72,37.73,56800.0,21.5654,21.5654,21.5482,21.5539,56800.0
2014-07-23 15:35:00,37.73,37.74,37.72,37.72,56500.0,21.5539,21.5596,21.5482,21.5482,56500.0
2014-07-23 15:40:00,37.72,37.75,37.72,37.75,83700.0,21.5482,21.5654,21.5482,21.5654,83700.0
2014-07-23 15:45:00,37.74,37.75,37.72,37.73,114200.0,21.5596,21.5654,21.5482,21.5539,114200.0
2014-07-23 15:50:00,37.73,37.74,37.72,37.72,97100.0,21.5539,21.5596,21.5482,21.5482,97100.0
2014-07-23 15:55:00,37.72,37.72,37.7,37.71,242200.0,21.5482,21.5482,21.5368,21.5425,242200.0
2014-07-24 09:30:00,37.89,37.95,37.76,37.76,142100.0,21.6453,21.6796,21.5711,21.5711,142100.0
2014-07-24 09:35:00,37.78,37.86,37.76,37.76,57600.0,21.5825,21.6282,21.5711,21.5711,57600.0
2014-07-24 09:40:00,37.76,37.85,37.74,37.84,41300.0,21.5711,21.6225,21.5596,21.6168,41300.0
2014-07-24 09:45:00,37.84,37.86,37.76,37.79,91200.0,21.6168,21.6282,21.5711,21.5882,91200.0
2014-07-24 09:50:00,37.79,37.79,37.71,37.72,33500.0,21.5882,21.5882,21.5425,21.5482,33500.0
2014-07-24 09:55:00,37.72,37.75,37.7,37.74,29300.0,21.5482,21.5654,21.5368,21.5596,29300.0
2014-07-24 10:00:00,37.73,37.73,37.68,37.73,43100.0,21.5539,21.5539,21.5254,21.5539,43100.0
2014-07-24 10:05:00,37.73,37.77,37.72,37.77,32700.0,21.5539,21.5768,21.5482,21.5768,32700.0
2014-07-24 10:10:00,37.76,37.77,37.71,37.72,47600.0,21.5711,21.5768,21.5425,21.5482,47600.0
2014-07-24 10:15:00,37.71,37.75,37.71,37.74,24800.0,21.5425,21.5654,21.5425,21.5596,24800.0
2014-07-24 10:20:00,37.73,37.77,37.73,37.77,38100.0,21.5539,21.5768,21.5539,21.5768,38100.0
2014-07-24 10:25:00,37.78,37.81,37.78,37.79,30000.0,21.5825,21.5996,21.5825,21.5882,30000.0
2014-07-24 10:30:00,37.79,37.81,37.76,37.77,44000.0,21.5882,21.5996,21.5711,21.5768,44000.0
2014-07-24 10:35:00,37.77,37.8,37.76,37.8,23700.0,21.5768,21.5939,21.5711,21.5939,23700.0
2014-07-24 10:40:00,37.8,37.83,37.79,37.8,43300.0,21.5939,21.6111,21.5882,21.5939,43300.0
2014-07-24 10:45:00,37.81,37.84,37.8,37.83,28800.0,21.5996,21.6168,21.5939,21.6111,28800.0
2014-07-24 10:50:00,37.83,37.84,37.82,37.83,24700.0,21.6111,21.6168,21.6053,21.6111,24700.0
2014-07-24 10:55:00,37.83,37.83,37.82,37.83,15800.0,21.6111,21.6111,21.6053,21.6111,15800.0
2014-07-24 11:00:00,37.83,37.84,37.82,37.82,38900.0,21.6111,21.6168,21.6053,21.6053,38900.0
2014-07-24 11:05:00,37.81,37.87,37.81,37.86,28700.0,21.5996,21.6339,21.5996,21.6282,28700.0
2014-07-24 11:10:00,37.86,37.86,37.83,37.84,27200.0,21.6282,21.6282,21.6111,21.6168,27200.0
2014-07-24 11:15:00,37.84,37.85,37.82,37.83,42700.0,21.6168,21.6225,21.6053,21.6111,42700.0
2014-07-24 11:20:00,37.83,37.85,37.81,37.85,34300.0,21.6111,21.6225,21.5996,21.6225,34300.0
2014-07-24 11:25:00,37.85,37.86,37.81,37.81,45600.0,21.6225,21.6282,21.5996,21.5996,45600.0
2014-07-24 11:30:00,37.82,37.84,37.79,37.8,25600.0,21.6053,21.6168,21.5882,21.5939,25600.0
2014-07-24 11:35:00,37.79,37.8,37.76,37.76,33600.0,21.5882,21.5939,21.5711,21.5711,33600.0
2014-07-24 11:40:00,37.76,37.78,37.75,37.76,32000.0,21.5711,21.5825,21.5654,21.5711,32000.0
2014-07-24 11:45:00,37.76,37.8,37.75,37.77,50800.0,21.5711,21.5939,21.5654,21.5768,50800.0
2014-07-24 11:50:00,37.76,37.77,37.74,37.74,36400.0,21.5711,21.5768,21.5596,21.5596,36400.0
2014-07-24 11:55:00,37.75,37.78,37.73,37.76,40300.0,21.5654,21.5825,21.5539,21.5711,40300.0
2014-07-24 12:00:00,37.75,37.76,37.72,37.73,33200.0,21.5654,21.5711,21.5482,21.5539,33200.0
2014-07-24 12:05:00,37.73,37.74,37.7,37.71,54000.0,21.5539,21.5596,21.5368,21.5425,54000.0
2014-07-24 12:10:00,37.71,37.72,37.7,37.7,22000.0,21.5425,21.5482,21.5368,21.5368,22000.0
2014-07-24 12:15:00,37.7,37.73,37.7,37.72,22300.0,21.5368,21.5539,21.5368,21.5482,22300.0
2014-07-24 12:20:00,37.72,37.74,37.71,37.73,23700.0,21.5482,21.5596,21.5425,21.5539,23700.0
2014-07-24 12:25:00,37.73,37.75,37.73,37.75,10000.0,21.5539,21.5654,21.5539,21.5654,10000.0
2014-07-24 12:30:00,37.75,37.75,37.74,37.75,24100.0,21.5654,21.5654,21.5596,21.5654,24100.0
2014-07-24 12:35:00,37.75,37.8,37.75,37.75,58600.0,21.5654,21.5939,21.5654,21.5654,58600.0
2014-07-24 12:40:00,37.75,37.76,37.69,37.7,27400.0,21.5654,21.5711,21.5311,21.5368,27400.0
2014-07-24 12:45:00,37.7,37.71,37.68,37.7,14600.0,21.5368,21.5425,21.5254,21.5368,14600.0
2014-07-24 12:50:00,37.7,37.72,37.68,37.7,21300.0,21.5368,21.5482,21.5254,21.5368,21300.0
2014-07-24 12:55:00,37.69,37.72,37.69,37.71,12100.0,21.5311,21.5482,21.5311,21.5425,12100.0
2014-07-24 13:00:00,37.71,37.71,37.66,37.66,17400.0,21.5425,21.5425,21.5139,21.5139,17400.0
2014-07-24 13:05:00,37.66,37.69,37.66,37.68,30800.0,21.5139,21.5311,21.5139,21.5254,30800.0
2014-07-24 13:10:00,37.68,37.69,37.65,37.65,21100.0,21.5254,21.5311,21.5082,21.5082,21100.0
2014-07-24 13:15:00,37.65,37.67,37.63,37.65,26500.0,21.5082,21.5197,21.4968,21.5082,26500.0
2014-07-24 13:20:00,37.65,37.68,37.65,37.65,14500.0,21.5082,21.5254,21.5082,21.5082,14500.0
2014-07-24 13:25:00,37.64,37.7,37.64,37.7,16300.0,21.5025,21.5368,21.5025,21.5368,16300.0
2014-07-24 13:30:00,37.7,37.73,37.7,37.73,23000.0,21.5368,21.5539,21.5368,21.5539,23000.0
2014-07-24 13:35:00,37.73,37.74,37.71,37.72,13100.0,21.5539,21.5596,21.5425,21.5482,13100.0
2014-07-24 13:40:00,37.72,37.74,37.72,37.74,10200.0,21.5482,21.5596,21.5482,21.5596,10200.0
2014-07-24 13:45:00,37.73,37.74,37.73,37.74,12400.0,21.5539,21.5596,21.5539,21.5596,12400.0
2014-07-24 13:50:00,37.74,37.76,37.74,37.76,53000.0,21.5596,21.5711,21.5596,21.5711,53000.0
2014-07-24 13:55:00,37.76,37.76,37.75,37.76,23500.0,21.5711,21.5711,21.5654,21.5711,23500.0
2014-07-24 14:00:00,37.76,37.77,37.74,37.75,54000.0,21.5711,21.5768,21.5596,21.5654,54000.0
2014-07-24 14:05:00,37.75,37.79,37.75,37.79,23700.0,21.5654,21.5882,21.5654,21.5882,23700.0
2014-07-24 14:10:00,37.79,37.8,37.79,37.8,38600.0,21.5882,21.5939,21.5882,21.5939,38600.0
2014-07-24 14:15:00,37.8,37.82,37.79,37.82,16000.0,21.5939,21.6053,21.5882,21.6053,16000.0
2014-07-24 14:20:00,37.82,37.82,37.81,37.81,7100.0,21.6053,21.6053,21.5996,21.5996,7100.0
2014-07-24 14:25:00,37.81,37.82,37.79,37.8,52800.0,21.5996,21.6053,21.5882,21.5939,52800.0
2014-07-24 14:30:00,37.79,37.8,37.76,37.76,75500.0,21.5882,21.5939,21.5711,21.5711,75500.0
2014-07-24 14:35:00,37.77,37.79,37.77,37.79,59600.0,21.5768,21.5882,21.5768,21.5882,59600.0
2014-07-24 14:40:00,37.79,37.8,37.78,37.8,32200.0,21.5882,21.5939,21.5825,21.5939,32200.0
2014-07-24 14:45:00,37.8,37.8,37.79,37.8,19800.0,21.5939,21.5939,21.5882,21.5939,19800.0
2014-07-24 14:50:00,37.8,37.8,37.79,37.79,16200.0,21.5939,21.5939,21.5882,21.5882,16200.0
2014-07-24 14:55:00,37.79,37.8,37.79,37.8,91900.0,21.5882,21.5939,21.5882,21.5939,91900.0
2014-07-24 15:00:00,37.8,37.82,37.79,37.82,46200.0,21.5939,21.6053,21.5882,21.6053,46200.0
2014-07-24 15:05:00,37.81,37.82,37.79,37.8,52700.0,21.5996,21.6053,21.5882,21.5939,52700.0
2014-07-24 15:10:00,37.79,37.83,37.79,37.82,49500.0,21.5882,21.6111,21.5882,21.6053,49500.0
2014-07-24 15:15:00,37.83,37.83,37.78,37.79,67300.0,21.6111,21.6111,21.5825,21.5882,67300.0
2014-07-24 15:20:00,37.79,37.8,37.78,37.79,24600.0,21.5882,21.5939,21.5825,21.5882,24600.0
2014-07-24 15:25:00,37.8,37.81,37.79,37.8,51200.0,21.5939,21.5996,21.5882,21.5939,51200.0
2014-07-24 15:30:00,37.8,37.82,37.79,37.8,78600.0,21.5939,21.6053,21.5882,21.5939,78600.0
2014-07-24 15:35:00,37.8,37.81,37.79,37.8,42900.0,21.5939,21.5996,21.5882,21.5939,42900.0
2014-07-24 15:40:00,37.8,37.82,37.8,37.81,64800.0,21.5939,21.6053,21.5939,21.5996,64800.0
2014-07-24 15:45:00,37.82,37.86,37.82,37.86,125100.0,21.6053,21.6282,21.6053,21.6282,125100.0
2014-07-24 15:50:00,37.86,37.88,37.85,37.88,102700.0,21.6282,21.6396,21.6225,21.6396,102700.0
2014-07-24 15:55:00,37.88,37.91,37.86,37.89,329600.0,21.6396,21.6568,21.6282,21.6453,329600.0
2014-07-25 09:30:00,37.84,37.91,37.8,37.82,82800.0,21.6168,21.6568,21.5939,21.6053,82800.0
2014-07-25 09:35:00,37.8,37.94,37.8,37.88,47200.0,21.5939,21.6739,21.5939,21.6396,47200.0
2014-07-25 09:40:00,37.87,37.9,37.85,37.9,21400.0,21.6339,21.651,21.6225,21.651,21400.0
2014-07-25 09:45:00,37.92,37.96,37.9,37.94,33000.0,21.6625,21.6853,21.651,21.6739,33000.0
2014-07-25 09:50:00,37.95,37.98,37.91,37.93,140700.0,21.6796,21.6968,21.6568,21.6682,140700.0
2014-07-25 09:55:00,37.93,37.97,37.91,37.95,17000.0,21.6682,21.691,21.6568,21.6796,17000.0
2014-07-25 10:00:00,37.95,37.97,37.91,37.94,25900.0,21.6796,21.691,21.6568,21.6739,25900.0
2014-07-25 10:05:00,37.94,37.97,37.92,37.93,22500.0,21.6739,21.691,21.6625,21.6682,22500.0
2014-07-25 10:10:00,37.91,37.91,37.87,37.91,17200.0,21.6568,21.6568,21.6339,21.6568,17200.0
2014-07-25 10:15:00,37.91,37.98,37.91,37.97,37400.0,21.6568,21.6968,21.6568,21.691,37400.0
2014-07-25 10:20:00,37.98,38.0,37.96,37.97,25100.0,21.6968,21.7082,21.6853,21.691,25100.0
2014-07-25 10:25:00,37.97,37.98,37.95,37.96,18500.0,21.691,21.6968,21.6796,21.6853,18500.0
2014-07-25 10:30:00,37.95,37.97,37.94,37.95,31200.0,21.6796,21.691,21.6739,21.6796,31200.0
2014-07-25 10:35:00,37.96,37.98,37.95,37.96,15600.0,21.6853,21.6968,21.6796,21.6853,15600.0
2014-07-25 10:40:00,37.96,38.0,37.95,37.97,36200.0,21.6853,21.7082,21.6796,21.691,36200.0
2014-07-25 10:45:00,37.97,38.0,37.94,37.99,39900.0,21.691,21.7082,21.6739,21.7025,39900.0
2014-07-25 10:50:00,38.0,38.02,37.99,37.99,40800.0,21.7082,21.7196,21.7025,21.7025,40800.0
2014-07-25 10:55:00,38.0,38.01,37.98,37.98,24700.0,21.7082,21.7139,21.6968,21.6968,24700.0
2014-07-25 11:00:00,37.99,38.0,37.94,37.98,28100.0,21.7025,21.7082,21.6739,21.6968,28100.0
2014-07-25 11:05:00,37.98,38.01,37.98,38.0,25000.0,21.6968,21.7139,21.6968,21.7082,25000.0
2014-07-25 11:10:00,37.99,38.01,37.95,37.97,47600.0,21.7025,21.7139,21.6796,21.691,47600.0
2014-07-25 11:15:00,37.96,37.97,37.93,37.97,52100.0,21.6853,21.691,21.6682,21.691,52100.0
2014-07-25 11:20:00,37.96,37.96,37.9,37.91,27500.0,21.6853,21.6853,21.651,21.6568,27500.0
2014-07-25 11:25:00,37.91,37.95,37.91,37.93,25000.0,21.6568,21.6796,21.6568,21.6682,25000.0
2014-07-25 11:30:00,37.93,37.95,37.91,37.93,31100.0,21.6682,21.6796,21.6568,21.6682,31100.0
2014-07-25 11:35:00,37.92,37.94,37.91,37.92,27100.0,21.6625,21.6739,21.6568,21.6625,27100.0
2014-07-25 11:40:00,37.93,37.94,37.92,37.93,27000.0,21.6682,21.6739,21.6625,21.6682,27000.0
2014-07-25 11:45:00,37.93,37.94,37.9,37.91,18200.0,21.6682,21.6739,21.651,21.6568,18200.0
2014-07-25 11:50:00,37.9,37.94,37.9,37.94,22000.0,21.651,21.6739,21.651,21.6739,22000.0
2014-07-25 11:55:00,37.94,37.95,37.91,37.91,28700.0,21.6739,21.6796,21.6568,21.6568,28700.0
2014-07-25 12:00:00,37.91,37.92,37.88,37.89,37100.0,21.6568,21.6625,21.6396,21.6453,37100.0
2014-07-25 12:05:00,37.89,37.91,37.89,37.91,15200.0,21.6453,21.6568,21.6453,21.6568,15200.0
2014-07-25 12:10:00,37.91,37.92,37.89,37.91,18900.0,21.6568,21.6625,21.6453,21.6568,18900.0
2014-07-25 12:15:00,37.91,37.92,37.86,37.86,30900.0,21.6568,21.6625,21.6282,21.6282,30900.0
2014-07-25 12:20:00,37.86,37.87,37.84,37.85,36200.0,21.6282,21.6339,21.6168,21.6225,36200.0
2014-07-25 12:25:00,37.84,37.86,37.84,37.86,27400.0,21.6168,21.6282,21.6168,21.6282,27400.0
2014-07-25 12:30:00,37.86,37.87,37.83,37.83,44000.0,21.6282,21.6339,21.6111,21.6111,44000.0
2014-07-25 12:35:00,37.82,37.83,37.81,37.83,29300.0,21.6053,21.6111,21.5996,21.6111,29300.0
2014-07-25 12:40:00,37.82,37.84,37.82,37.83,43400.0,21.6053,21.6168,21.6053,21.6111,43400.0
2014-07-25 12:45:00,37.83,37.86,37.8,37.85,70800.0,21.6111,21.6282,21.5939,21.6225,70800.0
2014-07-25 12:50:00,37.86,37.91,37.86,37.9,39700.0,21.6282,21.6568,21.6282,21.651,39700.0
2014-07-25 12:55:00,37.9,37.91,37.82,37.84,58200.0,21.651,21.6568,21.6053,21.6168,58200.0
2014-07-25 13:00:00,37.83,37.84,37.77,37.78,55400.0,21.6111,21.6168,21.5768,21.5825,55400.0
2014-07-25 13:05:00,37.78,37.8,37.78,37.79,18300.0,21.5825,21.5939,21.5825,21.5882,18300.0
2014-07-25 13:10:00,37.79,37.82,37.79,37.81,16500.0,21.5882,21.6053,21.5882,21.5996,16500.0
2014-07-25 13:15:00,37.81,37.84,37.8,37.82,25400.0,21.5996,21.6168,21.5939,21.6053,25400.0
2014-07-25 13:20:00,37.82,37.83,37.78,37.79,18200.0,21.6053,21.6111,21.5825,21.5882,18200.0
2014-07-25 13:25:00,37.79,37.82,37.78,37.79,21100.0,21.5882,21.6053,21.5825,21.5882,21100.0
2014-07-25 13:30:00,37.79,37.8,37.74,37.74,16200.0,21.5882,21.5939,21.5596,21.5596,16200.0
2014-07-25 13:35:00,37.74,37.76,37.73,37.76,7700.0,21.5596,21.5711,21.5539,21.5711,7700.0
2014-07-25 13:40:00,37.76,37.79,37.75,37.75,22500.0,21.5711,21.5882,21.5654,21.5654,22500.0
2014-07-25 13:45:00,37.76,37.8,37.75,37.77,18400.0,21.5711,21.5939,21.5654,21.5768,18400.0
2014-07-25 13:50:00,37.77,37.79,37.76,37.79,9200.0,21.5768,21.5882,21.5711,21.5882,9200.0
2014-07-25 13:55:00,37.8,37.8,37.78,37.78,19400.0,21.5939,21.5939,21.5825,21.5825,19400.0
2014-07-25 14:00:00,37.78,37.8,37.77,37.8,17500.0,21.5825,21.5939,21.5768,21.5939,17500.0
2014-07-25 14:05:00,37.8,37.83,37.8,37.83,22500.0,21.5939,21.6111,21.5939,21.6111,22500.0
2014-07-25 14:10:00,37.83,37.85,37.82,37.83,35600.0,21.6111,21.6225,21.6053,21.6111,35600.0
2014-07-25 14:15:00,37.83,37.89,37.83,37.88,32700.0,21.6111,21.6453,21.6111,21.6396,32700.0
2014-07-25 14:20:00,37.87,37.87,37.84,37.87,12700.0,21.6339,21.6339,21.6168,21.6339,12700.0
2014-07-25 14:25:00,37.87,37.91,37.87,37.91,30700.0,21.6339,21.6568,21.6339,21.6568,30700.0
2014-07-25 14:30:00,37.91,37.91,37.88,37.89,24400.0,21.6568,21.6568,21.6396,21.6453,24400.0
2014-07-25 14:35:00,37.89,37.9,37.87,37.87,21800.0,21.6453,21.651,21.6339,21.6339,21800.0
2014-07-25 14:40:00,37.88,37.88,37.85,37.86,39900.0,21.6396,21.6396,21.6225,21.6282,39900.0
2014-07-25 14:45:00,37.86,37.88,37.85,37.88,21700.0,21.6282,21.6396,21.6225,21.6396,21700.0
2014-07-25 14:50:00,37.88,37.89,37.86,37.86,24400.0,21.6396,21.6453,21.6282,21.6282,24400.0
2014-07-25 14:55:00,37.86,37.91,37.86,37.89,20300.0,21.6282,21.6568,21.6282,21.6453,20300.0
2014-07-25 15:00:00,37.9,37.9,37.87,37.88,35500.0,21.651,21.651,21.6339,21.6396,35500.0
2014-07-25 15:05:00,37.87,37.88,37.86,37.87,21600.0,21.6339,21.6396,21.6282,21.6339,21600.0
2014-07-25 15:10:00,37.86,37.89,37.85,37.85,55900.0,21.6282,21.6453,21.6225,21.6225,55900.0
2014-07-25 15:15:00,37.86,37.89,37.86,37.89,25900.0,21.6282,21.6453,21.6282,21.6453,25900.0
2014-07-25 15:20:00,37.88,37.9,37.87,37.87,25800.0,21.6396,21.651,21.6339,21.6339,25800.0
2014-07-25 15:25:00,37.88,37.88,37.85,37.86,36100.0,21.6396,21.6396,21.6225,21.6282,36100.0
2014-07-25 15:30:00,37.86,37.88,37.85,37.85,26200.0,21.6282,21.6396,21.6225,21.6225,26200.0
2014-07-25 15:35:00,37.85,37.87,37.84,37.85,33900.0,21.6225,21.6339,21.6168,21.6225,33900.0
2014-07-25 15:40:00,37.85,37.9,37.85,37.88,65000.0,21.6225,21.651,21.6225,21.6396,65000.0
2014-07-25 15:45:00,37.89,37.91,37.89,37.91,92500.0,21.6453,21.6568,21.6453,21.6568,92500.0
2014-07-25 15:50:00,37.91,37.91,37.88,37.89,84100.0,21.6568,21.6568,21.6396,21.6453,84100.0
2014-07-25 15:55:00,37.9,37.9,37.89,37.9,107800.0,21.651,21.651,21.6453,21.651,107800.0
2014-07-28 09:30:00,37.95,37.95,37.89,37.89,88900.0,21.6796,21.6796,21.6453,21.6453,88900.0
2014-07-28 09:35:00,37.9,37.95,37.89,37.9,71100.0,21.651,21.6796,21.6453,21.651,71100.0
2014-07-28 09:40:00,37.9,37.91,37.89,37.89,39300.0,21.651,21.6568,21.6453,21.6453,39300.0
2014-07-28 09:45:00,37.89,37.89,37.76,37.76,46700.0,21.6453,21.6453,21.5711,21.5711,46700.0
2014-07-28 09:50:00,37.77,37.82,37.76,37.79,28200.0,21.5768,21.6053,21.5711,21.5882,28200.0
2014-07-28 09:55:00,37.79,37.8,37.77,37.77,21200.0,21.5882,21.5939,21.5768,21.5768,21200.0
2014-07-28 10:00:00,37.77,37.78,37.7,37.72,37700.0,21.5768,21.5825,21.5368,21.5482,37700.0
2014-07-28 10:05:00,37.71,37.73,37.65,37.66,31700.0,21.5425,21.5539,21.5082,21.5139,31700.0
2014-07-28 10:10:00,37.66,37.66,37.58,37.59,83000.0,21.5139,21.5139,21.4682,21.474,83000.0
2014-07-28 10:15:00,37.59,37.62,37.56,37.59,33700.0,21.474,21.4911,21.4568,21.474,33700.0
2014-07-28 10:20:00,37.59,37.61,37.55,37.59,32900.0,21.474,21.4854,21.4511,21.474,32900.0
2014-07-28 10:25:00,37.6,37.68,37.59,37.64,55500.0,21.4797,21.5254,21.474,21.5025,55500.0
2014-07-28 10:30:00,37.64,37.7,37.6,37.67,60900.0,21.5025,21.5368,21.4797,21.5197,60900.0
2014-07-28 10:35:00,37.67,37.7,37.65,37.7,61500.0,21.5197,21.5368,21.5082,21.5368,61500.0
2014-07-28 10:40:00,37.7,37.71,37.68,37.71,27200.0,21.5368,21.5425,21.5254,21.5425,27200.0
2014-07-28 10:45:00,37.7,37.73,37.66,37.67,33000.0,21.5368,21.5539,21.5139,21.5197,33000.0
2014-07-28 10:50:00,37.66,37.68,37.65,37.67,32600.0,21.5139,21.5254,21.5082,21.5197,32600.0
2014-07-28 10:55:00,37.67,37.71,37.66,37.7,107300.0,21.5197,21.5425,21.5139,21.5368,107300.0
2014-07-28 11:00:00,37.7,37.74,37.69,37.73,53400.0,21.5368,21.5596,21.5311,21.5539,53400.0
2014-07-28 11:05:00,37.73,37.74,37.72,37.72,23300.0,21.5539,21.5596,21.5482,21.5482,23300.0
2014-07-28 11:10:00,37.72,37.76,37.72,37.76,55100.0,21.5482,21.5711,21.5482,21.5711,55100.0
2014-07-28 11:15:00,37.76,37.78,37.75,37.77,35500.0,21.5711,21.5825,21.5654,21.5768,35500.0
2014-07-28 11:20:00,37.78,37.83,37.77,37.83,47500.0,21.5825,21.6111,21.5768,21.6111,47500.0
2014-07-28 11:25:00,37.83,37.88,37.82,37.88,30600.0,21.6111,21.6396,21.6053,21.6396,30600.0
2014-07-28 11:30:00,37.88,37.9,37.86,37.9,50900.0,21.6396,21.651,21.6282,21.651,50900.0
2014-07-28 11:35:00,37.89,37.91,37.89,37.9,48500.0,21.6453,21.6568,21.6453,21.651,48500.0
2014-07-28 11:40:00,37.9,37.91,37.85,37.85,34500.0,21.651,21.6568,21.6225,21.6225,34500.0
2014-07-28 11:45:00,37.85,37.86,37.82,37.83,23300.0,21.6225,21.6282,21.6053,21.6111,23300.0
2014-07-28 11:50:00,37.82,37.84,37.81,37.82,10900.0,21.6053,21.6168,21.5996,21.6053,10900.0
2014-07-28 11:55:00,37.82,37.84,37.8,37.83,51200.0,21.6053,21.6168,21.5939,21.6111,51200.0
2014-07-28 12:00:00,37.83,37.84,37.8,37.82,22100.0,21.6111,21.6168,21.5939,21.6053,22100.0
2014-07-28 12:05:00,37.82,37.83,37.8,37.8,16000.0,21.6053,21.6111,21.5939,21.5939,16000.0
2014-07-28 12:10:00,37.81,37.81,37.77,37.78,10300.0,21.5996,21.5996,21.5768,21.5825,10300.0
2014-07-28 12:15:00,37.78,37.8,37.75,37.76,25700.0,21.5825,21.5939,21.5654,21.5711,25700.0
2014-07-28 12:20:00,37.75,37.77,37.75,37.76,23100.0,21.5654,21.5768,21.5654,21.5711,23100.0
2014-07-28 12:25:00,37.77,37.77,37.75,37.76,13900.0,21.5768,21.5768,21.5654,21.5711,13900.0
2014-07-28 12:30:00,37.76,37.76,37.72,37.72,30700.0,21.5711,21.5711,21.5482,21.5482,30700.0
2014-07-28 12:35:00,37.72,37.74,37.71,37.72,45200.0,21.5482,21.5596,21.5425,21.5482,45200.0
2014-07-28 12:40:00,37.73,37.75,37.7,37.73,24900.0,21.5539,21.5654,21.5368,21.5539,24900.0
2014-07-28 12:45:00,37.74,37.75,37.73,37.74,11000.0,21.5596,21.5654,21.5539,21.5596,11000.0
2014-07-28 12:50:00,37.74,37.75,37.73,37.74,10400.0,21.5596,21.5654,21.5539,21.5596,10400.0
2014-07-28 12:55:00,37.74,37.77,37.73,37.77,31300.0,21.5596,21.5768,21.5539,21.5768,31300.0
2014-07-28 13:00:00,37.77,37.79,37.75,37.76,28700.0,21.5768,21.5882,21.5654,21.5711,28700.0
2014-07-28 13:05:00,37.75,37.76,37.73,37.73,7800.0,21.5654,21.5711,21.5539,21.5539,7800.0
2014-07-28 13:10:00,37.73,37.75,37.73,37.74,25100.0,21.5539,21.5654,21.5539,21.5596,25100.0
2014-07-28 13:15:00,37.75,37.76,37.73,37.76,10400.0,21.5654,21.5711,21.5539,21.5711,10400.0
2014-07-28 13:20:00,37.75,37.76,37.72,37.74,27700.0,21.5654,21.5711,21.5482,21.5596,27700.0
2014-07-28 13:25:00,37.73,37.75,37.7,37.71,37300.0,21.5539,21.5654,21.5368,21.5425,37300.0
2014-07-28 13:30:00,37.71,37.74,37.7,37.73,19500.0,21.5425,21.5596,21.5368,21.5539,19500.0
2014-07-28 13:35:00,37.74,37.77,37.72,37.75,46300.0,21.5596,21.5768,21.5482,21.5654,46300.0
2014-07-28 13:40:00,37.76,37.77,37.73,37.75,40000.0,21.5711,21.5768,21.5539,21.5654,40000.0
2014-07-28 13:45:00,37.75,37.76,37.74,37.74,36200.0,21.5654,21.5711,21.5596,21.5596,36200.0
2014-07-28 13:50:00,37.75,37.75,37.72,37.72,20900.0,21.5654,21.5654,21.5482,21.5482,20900.0
2014-07-28 13:55:00,37.72,37.74,37.72,37.73,16300.0,21.5482,21.5596,21.5482,21.5539,16300.0
2014-07-28 14:00:00,37.74,37.77,37.72,37.75,45900.0,21.5596,21.5768,21.5482,21.5654,45900.0
2014-07-28 14:05:00,37.76,37.78,37.75,37.76,46800.0,21.5711,21.5825,21.5654,21.5711,46800.0
2014-07-28 14:10:00,37.77,37.79,37.75,37.77,37200.0,21.5768,21.5882,21.5654,21.5768,37200.0
2014-07-28 14:15:00,37.78,37.78,37.75,37.76,13900.0,21.5825,21.5825,21.5654,21.5711,13900.0
2014-07-28 14:20:00,37.76,37.78,37.74,37.75,29600.0,21.5711,21.5825,21.5596,21.5654,29600.0
2014-07-28 14:25:00,37.75,37.76,37.74,37.75,18500.0,21.5654,21.5711,21.5596,21.5654,18500.0
2014-07-28 14:30:00,37.75,37.77,37.74,37.77,22400.0,21.5654,21.5768,21.5596,21.5768,22400.0
2014-07-28 14:35:00,37.77,37.77,37.73,37.74,28600.0,21.5768,21.5768,21.5539,21.5596,28600.0
2014-07-28 14:40:00,37.74,37.75,37.73,37.75,22700.0,21.5596,21.5654,21.5539,21.5654,22700.0
2014-07-28 14:45:00,37.74,37.77,37.73,37.76,40700.0,21.5596,21.5768,21.5539,21.5711,40700.0
2014-07-28 14:50:00,37.76,37.78,37.75,37.77,48100.0,21.5711,21.5825,21.5654,21.5768,48100.0
2014-07-28 14:55:00,37.77,37.79,37.76,37.79,18100.0,21.5768,21.5882,21.5711,21.5882,18100.0
2014-07-28 15:00:00,37.79,37.79,37.76,37.76,27100.0,21.5882,21.5882,21.5711,21.5711,27100.0
2014-07-28 15:05:00,37.76,37.79,37.75,37.78,34600.0,21.5711,21.5882,21.5654,21.5825,34600.0
2014-07-28 15:10:00,37.77,37.79,37.77,37.79,21700.0,21.5768,21.5882,21.5768,21.5882,21700.0
2014-07-28 15:15:00,37.79,37.79,37.77,37.79,27800.0,21.5882,21.5882,21.5768,21.5882,27800.0
2014-07-28 15:20:00,37.79,37.79,37.77,37.77,28800.0,21.5882,21.5882,21.5768,21.5768,28800.0
2014-07-28 15:25:00,37.77,37.79,37.76,37.78,49900.0,21.5768,21.5882,21.5711,21.5825,49900.0
2014-07-28 15:30:00,37.77,37.78,37.77,37.78,20200.0,21.5768,21.5825,21.5768,21.5825,20200.0
2014-07-28 15:35:00,37.77,37.78,37.75,37.76,44400.0,21.5768,21.5825,21.5654,21.5711,44400.0
2014-07-28 15:40:00,37.76,37.78,37.76,37.77,29600.0,21.5711,21.5825,21.5711,21.5768,29600.0
2014-07-28 15:45:00,37.77,37.79,37.77,37.79,73700.0,21.5768,21.5882,21.5768,21.5882,73700.0
2014-07-28 15:50:00,37.79,37.8,37.77,37.78,112500.0,21.5882,21.5939,21.5768,21.5825,112500.0
2014-07-28 15:55:00,37.77,37.79,37.77,37.78,107200.0,21.5768,21.5882,21.5768,21.5825,107200.0
2014-07-29 09:30:00,37.39,37.54,37.3,37.5,150200.0,21.6068,21.6935,21.5548,21.6704,150200.0
2014-07-29 09:35:00,37.51,37.64,37.5,37.64,253900.0,21.6761,21.7513,21.6704,21.7513,253900.0
2014-07-29 09:40:00,37.63,37.63,37.44,37.55,254600.0,21.7455,21.7455,21.6357,21.6993,254600.0
2014-07-29 09:45:00,37.55,37.55,37.43,37.45,84900.0,21.6993,21.6993,21.6299,21.6415,84900.0
2014-07-29 09:50:00,37.44,37.45,37.38,37.42,43500.0,21.6357,21.6415,21.601,21.6241,43500.0
2014-07-29 09:55:00,37.43,37.48,37.43,37.48,39600.0,21.6299,21.6588,21.6299,21.6588,39600.0
2014-07-29 10:00:00,37.47,37.48,37.41,37.44,72800.0,21.653,21.6588,21.6184,21.6357,72800.0
2014-07-29 10:05:00,37.44,37.48,37.42,37.46,44100.0,21.6357,21.6588,21.6241,21.6473,44100.0
2014-07-29 10:10:00,37.45,37.46,37.42,37.45,45000.0,21.6415,21.6473,21.6241,21.6415,45000.0
2014-07-29 10:15:00,37.46,37.52,37.46,37.52,76200.0,21.6473,21.6819,21.6473,21.6819,76200.0
2014-07-29 10:20:00,37.51,37.54,37.51,37.54,83200.0,21.6761,21.6935,21.6761,21.6935,83200.0
2014-07-29 10:25:00,37.54,37.54,37.48,37.51,85400.0,21.6935,21.6935,21.6588,21.6761,85400.0
2014-07-29 10:30:00,37.51,37.51,37.47,37.48,21700.0,21.6761,21.6761,21.653,21.6588,21700.0
2014-07-29 10:35:00,37.47,37.48,37.43,37.44,57700.0,21.653,21.6588,21.6299,21.6357,57700.0
2014-07-29 10:40:00,37.43,37.44,37.39,37.41,46100.0,21.6299,21.6357,21.6068,21.6184,46100.0
2014-07-29 10:45:00,37.4,37.41,37.39,37.39,35100.0,21.6126,21.6184,21.6068,21.6068,35100.0
2014-07-29 10:50:00,37.4,37.4,37.35,37.35,123600.0,21.6126,21.6126,21.5837,21.5837,123600.0
2014-07-29 10:55:00,37.36,37.36,37.35,37.36,18000.0,21.5895,21.5895,21.5837,21.5895,18000.0
2014-07-29 11:00:00,37.36,37.36,37.28,37.29,58800.0,21.5895,21.5895,21.5432,21.549,58800.0
2014-07-29 11:05:00,37.29,37.31,37.25,37.25,52400.0,21.549,21.5606,21.5259,21.5259,52400.0
2014-07-29 11:10:00,37.25,37.25,37.21,37.24,35600.0,21.5259,21.5259,21.5028,21.5201,35600.0
2014-07-29 11:15:00,37.25,37.29,37.25,37.27,37300.0,21.5259,21.549,21.5259,21.5375,37300.0
2014-07-29 11:20:00,37.28,37.28,37.25,37.27,25900.0,21.5432,21.5432,21.5259,21.5375,25900.0
2014-07-29 11:25:00,37.27,37.27,37.26,37.26,12100.0,21.5375,21.5375,21.5317,21.5317,12100.0
2014-07-29 11:30:00,37.26,37.27,37.21,37.22,37100.0,21.5317,21.5375,21.5028,21.5086,37100.0
2014-07-29 11:35:00,37.22,37.22,37.2,37.21,20300.0,21.5086,21.5086,21.497,21.5028,20300.0
2014-07-29 11:40:00,37.2,37.2,37.15,37.18,32900.0,21.497,21.497,21.4681,21.4854,32900.0
2014-07-29 11:45:00,37.18,37.19,37.13,37.14,61000.0,21.4854,21.4912,21.4566,21.4623,61000.0
2014-07-29 11:50:00,37.13,37.15,37.13,37.14,13400.0,21.4566,21.4681,21.4566,21.4623,13400.0
2014-07-29 11:55:00,37.14,37.17,37.13,37.16,22900.0,21.4623,21.4797,21.4566,21.4739,22900.0
2014-07-29 12:00:00,37.17,37.19,37.16,37.19,108300.0,21.4797,21.4912,21.4739,21.4912,108300.0
2014-07-29 12:05:00,37.19,37.22,37.19,37.22,12700.0,21.4912,21.5086,21.4912,21.5086,12700.0
2014-07-29 12:10:00,37.21,37.25,37.21,37.25,14900.0,21.5028,21.5259,21.5028,21.5259,14900.0
2014-07-29 12:15:00,37.25,37.25,37.23,37.24,10800.0,21.5259,21.5259,21.5143,21.5201,10800.0
2014-07-29 12:20:00,37.24,37.26,37.23,37.25,18600.0,21.5201,21.5317,21.5143,21.5259,18600.0
2014-07-29 12:25:00,37.25,37.26,37.23,37.24,15000.0,21.5259,21.5317,21.5143,21.5201,15000.0
2014-07-29 12:30:00,37.24,37.26,37.23,37.24,7900.0,21.5201,21.5317,21.5143,21.5201,7900.0
2014-07-29 12:35:00,37.24,37.26,37.24,37.26,6200.0,21.5201,21.5317,21.5201,21.5317,6200.0
2014-07-29 12:40:00,37.26,37.26,37.22,37.24,10100.0,21.5317,21.5317,21.5086,21.5201,10100.0
2014-07-29 12:45:00,37.24,37.25,37.23,37.24,9900.0,21.5201,21.5259,21.5143,21.5201,9900.0
2014-07-29 12:50:00,37.23,37.23,37.22,37.23,4200.0,21.5143,21.5143,21.5086,21.5143,4200.0
2014-07-29 12:55:00,37.23,37.25,37.22,37.25,11900.0,21.5143,21.5259,21.5086,21.5259,11900.0
2014-07-29 13:00:00,37.25,37.25,37.21,37.23,17000.0,21.5259,21.5259,21.5028,21.5143,17000.0
2014-07-29 13:05:00,37.22,37.26,37.22,37.25,52100.0,21.5086,21.5317,21.5086,21.5259,52100.0
2014-07-29 13:10:00,37.25,37.25,37.21,37.22,31900.0,21.5259,21.5259,21.5028,21.5086,31900.0
2014-07-29 13:15:00,37.23,37.23,37.21,37.23,29600.0,21.5143,21.5143,21.5028,21.5143,29600.0
2014-07-29 13:20:00,37.23,37.25,37.22,37.24,18400.0,21.5143,21.5259,21.5086,21.5201,18400.0
2014-07-29 13:25:00,37.24,37.25,37.21,37.22,6900.0,21.5201,21.5259,21.5028,21.5086,6900.0
2014-07-29 13:30:00,37.22,37.23,37.21,37.23,6400.0,21.5086,21.5143,21.5028,21.5143,6400.0
2014-07-29 13:35:00,37.24,37.24,37.22,37.22,8800.0,21.5201,21.5201,21.5086,21.5086,8800.0
2014-07-29 13:40:00,37.22,37.23,37.22,37.23,8000.0,21.5086,21.5143,21.5086,21.5143,8000.0
2014-07-29 13:45:00,37.23,37.23,37.2,37.21,14000.0,21.5143,21.5143,21.497,21.5028,14000.0
2014-07-29 13:50:00,37.21,37.24,37.21,37.24,10600.0,21.5028,21.5201,21.5028,21.5201,10600.0
2014-07-29 13:55:00,37.24,37.25,37.23,37.25,8900.0,21.5201,21.5259,21.5143,21.5259,8900.0
2014-07-29 14:00:00,37.24,37.28,37.24,37.27,33000.0,21.5201,21.5432,21.5201,21.5375,33000.0
2014-07-29 14:05:00,37.27,37.27,37.23,37.23,9200.0,21.5375,21.5375,21.5143,21.5143,9200.0
2014-07-29 14:10:00,37.23,37.25,37.23,37.25,30600.0,21.5143,21.5259,21.5143,21.5259,30600.0
2014-07-29 14:15:00,37.25,37.27,37.24,37.24,26600.0,21.5259,21.5375,21.5201,21.5201,26600.0
2014-07-29 14:20:00,37.24,37.27,37.21,37.23,18000.0,21.5201,21.5375,21.5028,21.5143,18000.0
2014-07-29 14:25:00,37.23,37.23,37.2,37.23,69600.0,21.5143,21.5143,21.497,21.5143,69600.0
2014-07-29 14:30:00,37.23,37.27,37.23,37.25,16500.0,21.5143,21.5375,21.5143,21.5259,16500.0
2014-07-29 14:35:00,37.24,37.25,37.23,37.25,17200.0,21.5201,21.5259,21.5143,21.5259,17200.0
2014-07-29 14:40:00,37.25,37.27,37.25,37.25,30300.0,21.5259,21.5375,21.5259,21.5259,30300.0
2014-07-29 14:45:00,37.25,37.28,37.25,37.26,24700.0,21.5259,21.5432,21.5259,21.5317,24700.0
2014-07-29 14:50:00,37.26,37.27,37.25,37.25,21400.0,21.5317,21.5375,21.5259,21.5259,21400.0
2014-07-29 14:55:00,37.25,37.27,37.24,37.26,40100.0,21.5259,21.5375,21.5201,21.5317,40100.0
2014-07-29 15:00:00,37.26,37.27,37.23,37.24,48900.0,21.5317,21.5375,21.5143,21.5201,48900.0
2014-07-29 15:05:00,37.24,37.24,37.21,37.22,45300.0,21.5201,21.5201,21.5028,21.5086,45300.0
2014-07-29 15:10:00,37.23,37.23,37.22,37.23,44500.0,21.5143,21.5143,21.5086,21.5143,44500.0
2014-07-29 15:15:00,37.23,37.24,37.22,37.23,32300.0,21.5143,21.5201,21.5086,21.5143,32300.0
2014-07-29 15:20:00,37.23,37.24,37.21,37.22,39100.0,21.5143,21.5201,21.5028,21.5086,39100.0
2014-07-29 15:25:00,37.23,37.23,37.21,37.22,103300.0,21.5143,21.5143,21.5028,21.5086,103300.0
2014-07-29 15:30:00,37.22,37.23,37.21,37.22,80900.0,21.5086,21.5143,21.5028,21.5086,80900.0
2014-07-29 15:35:00,37.22,37.25,37.22,37.25,55900.0,21.5086,21.5259,21.5086,21.5259,55900.0
2014-07-29 15:40:00,37.25,37.25,37.21,37.23,60700.0,21.5259,21.5259,21.5028,21.5143,60700.0
2014-07-29 15:45:00,37.22,37.26,37.2,37.25,77500.0,21.5086,21.5317,21.497,21.5259,77500.0
2014-07-29 15:50:00,37.25,37.25,37.21,37.21,72400.0,21.5259,21.5259,21.5028,21.5028,72400.0
2014-07-29 15:55:00,37.22,37.22,37.15,37.16,287100.0,21.5086,21.5086,21.4681,21.4739,287100.0
2014-07-30 09:30:00,37.32,37.39,37.21,37.35,77400.0,21.5664,21.6068,21.5028,21.5837,77400.0
2014-07-30 09:35:00,37.35,37.48,37.35,37.47,62000.0,21.5837,21.6588,21.5837,21.653,62000.0
2014-07-30 09:40:00,37.49,37.56,37.46,37.56,46000.0,21.6646,21.705,21.6473,21.705,46000.0
2014-07-30 09:45:00,37.57,37.57,37.46,37.55,54700.0,21.7108,21.7108,21.6473,21.6993,54700.0
2014-07-30 09:50:00,37.54,37.59,37.53,37.54,52700.0,21.6935,21.7224,21.6877,21.6935,52700.0
2014-07-30 09:55:00,37.53,37.56,37.5,37.52,60800.0,21.6877,21.705,21.6704,21.6819,60800.0
2014-07-30 10:00:00,37.53,37.53,37.39,37.48,90400.0,21.6877,21.6877,21.6068,21.6588,90400.0
2014-07-30 10:05:00,37.47,37.48,37.39,37.44,54000.0,21.653,21.6588,21.6068,21.6357,54000.0
2014-07-30 10:10:00,37.44,37.44,37.39,37.41,41700.0,21.6357,21.6357,21.6068,21.6184,41700.0
2014-07-30 10:15:00,37.42,37.43,37.39,37.41,68500.0,21.6241,21.6299,21.6068,21.6184,68500.0
2014-07-30 10:20:00,37.42,37.43,37.4,37.41,48300.0,21.6241,21.6299,21.6126,21.6184,48300.0
2014-07-30 10:25:00,37.4,37.46,37.39,37.43,75800.0,21.6126,21.6473,21.6068,21.6299,75800.0
2014-07-30 10:30:00,37.42,37.45,37.36,37.37,18800.0,21.6241,21.6415,21.5895,21.5952,18800.0
2014-07-30 10:35:00,37.37,37.38,37.3,37.3,20000.0,21.5952,21.601,21.5548,21.5548,20000.0
2014-07-30 10:40:00,37.3,37.32,37.25,37.26,47800.0,21.5548,21.5664,21.5259,21.5317,47800.0
2014-07-30 10:45:00,37.26,37.27,37.2,37.26,41500.0,21.5317,21.5375,21.497,21.5317,41500.0
2014-07-30 10:50:00,37.26,37.31,37.26,37.29,49900.0,21.5317,21.5606,21.5317,21.549,49900.0
2014-07-30 10:55:00,37.28,37.31,37.26,37.28,46900.0,21.5432,21.5606,21.5317,21.5432,46900.0
2014-07-30 11:00:00,37.28,37.3,37.22,37.22,80600.0,21.5432,21.5548,21.5086,21.5086,80600.0
2014-07-30 11:05:00,37.22,37.26,37.19,37.22,29300.0,21.5086,21.5317,21.4912,21.5086,29300.0
2014-07-30 11:10:00,37.22,37.28,37.19,37.26,52500.0,21.5086,21.5432,21.4912,21.5317,52500.0
2014-07-30 11:15:00,37.28,37.29,37.22,37.25,27400.0,21.5432,21.549,21.5086,21.5259,27400.0
2014-07-30 11:20:00,37.26,37.26,37.22,37.25,49100.0,21.5317,21.5317,21.5086,21.5259,49100.0
2014-07-30 11:25:00,37.24,37.24,37.19,37.21,34500.0,21.5201,21.5201,21.4912,21.5028,34500.0
2014-07-30 11:30:00,37.21,37.28,37.2,37.25,89200.0,21.5028,21.5432,21.497,21.5259,89200.0
2014-07-30 11:35:00,37.26,37.27,37.23,37.23,41900.0,21.5317,21.5375,21.5143,21.5143,41900.0
2014-07-30 11:40:00,37.23,37.28,37.23,37.26,29000.0,21.5143,21.5432,21.5143,21.5317,29000.0
2014-07-30 11:45:00,37.26,37.27,37.21,37.21,31900.0,21.5317,21.5375,21.5028,21.5028,31900.0
2014-07-30 11:50:00,37.22,37.26,37.21,37.22,41000.0,21.5086,21.5317,21.5028,21.5086,41000.0
2014-07-30 11:55:00,37.21,37.23,37.17,37.21,33500.0,21.5028,21.5143,21.4797,21.5028,33500.0
2014-07-30 12:00:00,37.22,37.23,37.15,37.16,28900.0,21.5086,21.5143,21.4681,21.4739,28900.0
2014-07-30 12:05:00,37.16,37.19,37.14,37.15,18300.0,21.4739,21.4912,21.4623,21.4681,18300.0
2014-07-30 12:10:00,37.14,37.2,37.14,37.19,33200.0,21.4623,21.497,21.4623,21.4912,33200.0
2014-07-30 12:15:00,37.2,37.2,37.17,37.19,16500.0,21.497,21.497,21.4797,21.4912,16500.0
2014-07-30 12:20:00,37.18,37.23,37.16,37.21,14300.0,21.4854,21.5143,21.4739,21.5028,14300.0
2014-07-30 12:25:00,37.2,37.21,37.18,37.2,6400.0,21.497,21.5028,21.4854,21.497,6400.0
2014-07-30 12:30:00,37.22,37.22,37.18,37.18,8700.0,21.5086,21.5086,21.4854,21.4854,8700.0
2014-07-30 12:35:00,37.18,37.25,37.18,37.24,40200.0,21.4854,21.5259,21.4854,21.5201,40200.0
2014-07-30 12:40:00,37.23,37.24,37.21,37.24,17400.0,21.5143,21.5201,21.5028,21.5201,17400.0
2014-07-30 12:45:00,37.24,37.24,37.16,37.17,27700.0,21.5201,21.5201,21.4739,21.4797,27700.0
2014-07-30 12:50:00,37.17,37.21,37.17,37.2,6400.0,21.4797,21.5028,21.4797,21.497,6400.0
2014-07-30 12:55:00,37.2,37.2,37.18,37.19,7100.0,21.497,21.497,21.4854,21.4912,7100.0
2014-07-30 13:00:00,37.19,37.21,37.14,37.15,12700.0,21.4912,21.5028,21.4623,21.4681,12700.0
2014-07-30 13:05:00,37.15,37.16,37.08,37.08,40100.0,21.4681,21.4739,21.4277,21.4277,40100.0
2014-07-30 13:10:00,37.09,37.11,37.06,37.06,24200.0,21.4334,21.445,21.4161,21.4161,24200.0
2014-07-30 13:15:00,37.06,37.07,37.03,37.03,17600.0,21.4161,21.4219,21.3988,21.3988,17600.0
2014-07-30 13:20:00,37.04,37.05,37.02,37.04,26400.0,21.4045,21.4103,21.393,21.4045,26400.0
2014-07-30 13:25:00,37.03,37.04,36.98,36.99,45400.0,21.3988,21.4045,21.3699,21.3757,45400.0
2014-07-30 13:30:00,37.0,37.05,36.98,37.05,40000.0,21.3814,21.4103,21.3699,21.4103,40000.0
2014-07-30 13:35:00,37.05,37.08,37.03,37.04,226700.0,21.4103,21.4277,21.3988,21.4045,226700.0
2014-07-30 13:40:00,37.04,37.07,37.02,37.05,139700.0,21.4045,21.4219,21.393,21.4103,139700.0
2014-07-30 13:45:00,37.04,37.05,37.01,37.04,23700.0,21.4045,21.4103,21.3872,21.4045,23700.0
2014-07-30 13:50:00,37.03,37.12,37.03,37.1,44800.0,21.3988,21.4508,21.3988,21.4392,44800.0
2014-07-30 13:55:00,37.09,37.12,37.09,37.11,16500.0,21.4334,21.4508,21.4334,21.445,16500.0
2014-07-30 14:00:00,37.11,37.2,37.06,37.13,38700.0,21.445,21.497,21.4161,21.4566,38700.0
2014-07-30 14:05:00,37.13,37.35,37.13,37.34,141900.0,21.4566,21.5837,21.4566,21.5779,141900.0
2014-07-30 14:10:00,37.34,37.47,37.34,37.44,81200.0,21.5779,21.653,21.5779,21.6357,81200.0
2014-07-30 14:15:00,37.45,37.49,37.39,37.39,63200.0,21.6415,21.6646,21.6068,21.6068,63200.0
2014-07-30 14:20:00,37.4,37.42,37.32,37.33,28500.0,21.6126,21.6241,21.5664,21.5721,28500.0
2014-07-30 14:25:00,37.34,37.37,37.33,37.35,21400.0,21.5779,21.5952,21.5721,21.5837,21400.0
2014-07-30 14:30:00,37.35,37.38,37.31,37.34,37300.0,21.5837,21.601,21.5606,21.5779,37300.0
2014-07-30 14:35:00,37.33,37.34,37.27,37.31,23100.0,21.5721,21.5779,21.5375,21.5606,23100.0
2014-07-30 14:40:00,37.31,37.37,37.3,37.33,43300.0,21.5606,21.5952,21.5548,21.5721,43300.0
2014-07-30 14:45:00,37.34,37.34,37.24,37.29,37300.0,21.5779,21.5779,21.5201,21.549,37300.0
2014-07-30 14:50:00,37.28,37.33,37.26,37.28,64100.0,21.5432,21.5721,21.5317,21.5432,64100.0
2014-07-30 14:55:00,37.28,37.29,37.22,37.24,52800.0,21.5432,21.549,21.5086,21.5201,52800.0
2014-07-30 15:00:00,37.23,37.26,37.21,37.23,47300.0,21.5143,21.5317,21.5028,21.5143,47300.0
2014-07-30 15:05:00,37.23,37.27,37.21,37.27,55100.0,21.5143,21.5375,21.5028,21.5375,55100.0
2014-07-30 15:10:00,37.27,37.27,37.22,37.27,31300.0,21.5375,21.5375,21.5086,21.5375,31300.0
2014-07-30 15:15:00,37.27,37.3,37.25,37.28,65600.0,21.5375,21.5548,21.5259,21.5432,65600.0
2014-07-30 15:20:00,37.28,37.33,37.27,37.33,44700.0,21.5432,21.5721,21.5375,21.5721,44700.0
2014-07-30 15:25:00,37.32,37.34,37.3,37.34,64100.0,21.5664,21.5779,21.5548,21.5779,64100.0
2014-07-30 15:30:00,37.34,37.34,37.29,37.34,75100.0,21.5779,21.5779,21.549,21.5779,75100.0
2014-07-30 15:35:00,37.33,37.34,37.28,37.29,29300.0,21.5721,21.5779,21.5432,21.549,29300.0
2014-07-30 15:40:00,37.29,37.32,37.27,37.27,61200.0,21.549,21.5664,21.5375,21.5375,61200.0
2014-07-30 15:45:00,37.27,37.3,37.26,37.26,63600.0,21.5375,21.5548,21.5317,21.5317,63600.0
2014-07-30 15:50:00,37.27,37.3,37.26,37.3,109800.0,21.5375,21.5548,21.5317,21.5548,109800.0
2014-07-30 15:55:00,37.29,37.34,37.29,37.31,252800.0,21.549,21.5779,21.549,21.5606,252800.0
2014-07-31 09:30:00,37.12,37.15,37.01,37.04,86600.0,21.4508,21.4681,21.3872,21.4045,86600.0
2014-07-31 09:35:00,37.05,37.18,37.02,37.03,55900.0,21.4103,21.4854,21.393,21.3988,55900.0
2014-07-31 09:40:00,37.02,37.02,36.94,36.95,63700.0,21.393,21.393,21.3468,21.3525,63700.0
2014-07-31 09:45:00,36.97,37.07,36.86,37.07,56600.0,21.3641,21.4219,21.3005,21.4219,56600.0
2014-07-31 09:50:00,37.05,37.1,37.01,37.01,27800.0,21.4103,21.4392,21.3872,21.3872,27800.0
2014-07-31 09:55:00,37.0,37.02,36.93,36.93,104100.0,21.3814,21.393,21.341,21.341,104100.0
2014-07-31 10:00:00,36.93,37.0,36.88,36.99,168800.0,21.341,21.3814,21.3121,21.3757,168800.0
2014-07-31 10:05:00,37.0,37.03,36.98,37.02,59000.0,21.3814,21.3988,21.3699,21.393,59000.0
2014-07-31 10:10:00,37.01,37.05,36.99,37.0,29000.0,21.3872,21.4103,21.3757,21.3814,29000.0
2014-07-31 10:15:00,37.0,37.04,36.99,36.99,27200.0,21.3814,21.4045,21.3757,21.3757,27200.0
2014-07-31 10:20:00,37.0,37.01,36.96,36.98,43500.0,21.3814,21.3872,21.3583,21.3699,43500.0
2014-07-31 10:25:00,36.97,36.98,36.9,36.9,35700.0,21.3641,21.3699,21.3236,21.3236,35700.0
2014-07-31 10:30:00,36.9,36.9,36.84,36.87,55700.0,21.3236,21.3236,21.289,21.3063,55700.0
2014-07-31 10:35:00,36.86,36.89,36.84,36.84,39200.0,21.3005,21.3179,21.289,21.289,39200.0
2014-07-31 10:40:00,36.84,36.84,36.78,36.79,54300.0,21.289,21.289,21.2543,21.2601,54300.0
2014-07-31 10:45:00,36.79,36.83,36.77,36.81,61200.0,21.2601,21.2832,21.2485,21.2716,61200.0
2014-07-31 10:50:00,36.8,36.8,36.75,36.75,102800.0,21.2659,21.2659,21.237,21.237,102800.0
2014-07-31 10:55:00,36.75,36.76,36.67,36.68,122300.0,21.237,21.2427,21.1907,21.1965,122300.0
2014-07-31 11:00:00,36.68,36.71,36.66,36.68,39600.0,21.1965,21.2138,21.185,21.1965,39600.0
2014-07-31 11:05:00,36.69,36.7,36.65,36.69,81700.0,21.2023,21.2081,21.1792,21.2023,81700.0
2014-07-31 11:10:00,36.68,36.7,36.63,36.66,62000.0,21.1965,21.2081,21.1676,21.185,62000.0
2014-07-31 11:15:00,36.66,36.66,36.59,36.62,73800.0,21.185,21.185,21.1445,21.1618,73800.0
2014-07-31 11:20:00,36.62,36.62,36.59,36.6,45300.0,21.1618,21.1618,21.1445,21.1503,45300.0
2014-07-31 11:25:00,36.59,36.6,36.53,36.54,101000.0,21.1445,21.1503,21.1098,21.1156,101000.0
2014-07-31 11:30:00,36.54,36.67,36.54,36.66,111800.0,21.1156,21.1907,21.1156,21.185,111800.0
2014-07-31 11:35:00,36.66,36.71,36.65,36.71,135100.0,21.185,21.2138,21.1792,21.2138,135100.0
2014-07-31 11:40:00,36.71,36.73,36.66,36.67,49500.0,21.2138,21.2254,21.185,21.1907,49500.0
2014-07-31 11:45:00,36.66,36.67,36.59,36.6,44500.0,21.185,21.1907,21.1445,21.1503,44500.0
2014-07-31 11:50:00,36.6,36.6,36.54,36.55,63600.0,21.1503,21.1503,21.1156,21.1214,63600.0
2014-07-31 11:55:00,36.55,36.58,36.54,36.55,68200.0,21.1214,21.1387,21.1156,21.1214,68200.0
2014-07-31 12:00:00,36.55,36.55,36.5,36.51,92600.0,21.1214,21.1214,21.0925,21.0983,92600.0
2014-07-31 12:05:00,36.51,36.51,36.46,36.47,69500.0,21.0983,21.0983,21.0694,21.0752,69500.0
2014-07-31 12:10:00,36.46,36.46,36.41,36.41,78400.0,21.0694,21.0694,21.0405,21.0405,78400.0
2014-07-31 12:15:00,36.41,36.42,36.37,36.37,71400.0,21.0405,21.0463,21.0174,21.0174,71400.0
2014-07-31 12:20:00,36.37,36.38,36.33,36.34,54700.0,21.0174,21.0231,20.9943,21.0,54700.0
2014-07-31 12:25:00,36.33,36.33,36.26,36.27,147700.0,20.9943,20.9943,20.9538,20.9596,147700.0
2014-07-31 12:30:00,36.27,36.29,36.26,36.26,80100.0,20.9596,20.9711,20.9538,20.9538,80100.0
2014-07-31 12:35:00,36.27,36.28,36.23,36.27,85200.0,20.9596,20.9654,20.9365,20.9596,85200.0
2014-07-31 12:40:00,36.28,36.29,36.27,36.29,29400.0,20.9654,20.9711,20.9596,20.9711,29400.0
2014-07-31 12:45:00,36.29,36.3,36.27,36.3,81200.0,20.9711,20.9769,20.9596,20.9769,81200.0
2014-07-31 12:50:00,36.29,36.35,36.29,36.3,54900.0,20.9711,21.0058,20.9711,20.9769,54900.0
2014-07-31 12:55:00,36.3,36.31,36.3,36.3,25100.0,20.9769,20.9827,20.9769,20.9769,25100.0
2014-07-31 13:00:00,36.3,36.31,36.29,36.29,47400.0,20.9769,20.9827,20.9711,20.9711,47400.0
2014-07-31 13:05:00,36.29,36.29,36.28,36.29,37100.0,20.9711,20.9711,20.9654,20.9711,37100.0
2014-07-31 13:10:00,36.29,36.29,36.26,36.27,55100.0,20.9711,20.9711,20.9538,20.9596,55100.0
2014-07-31 13:15:00,36.28,36.29,36.27,36.29,89300.0,20.9654,20.9711,20.9596,20.9711,89300.0
2014-07-31 13:20:00,36.29,36.29,36.23,36.24,82300.0,20.9711,20.9711,20.9365,20.9422,82300.0
2014-07-31 13:25:00,36.25,36.28,36.25,36.27,32600.0,20.948,20.9654,20.948,20.9596,32600.0
2014-07-31 13:30:00,36.27,36.3,36.27,36.3,51100.0,20.9596,20.9769,20.9596,20.9769,51100.0
2014-07-31 13:35:00,36.3,36.34,36.29,36.32,122600.0,20.9769,21.0,20.9711,20.9885,122600.0
2014-07-31 13:40:00,36.33,36.34,36.28,36.28,49300.0,20.9943,21.0,20.9654,20.9654,49300.0
2014-07-31 13:45:00,36.29,36.3,36.27,36.29,90400.0,20.9711,20.9769,20.9596,20.9711,90400.0
2014-07-31 13:50:00,36.29,36.29,36.26,36.27,73000.0,20.9711,20.9711,20.9538,20.9596,73000.0
2014-07-31 13:55:00,36.26,36.29,36.26,36.27,32200.0,20.9538,20.9711,20.9538,20.9596,32200.0
2014-07-31 14:00:00,36.27,36.35,36.27,36.35,76900.0,20.9596,21.0058,20.9596,21.0058,76900.0
2014-07-31 14:05:00,36.35,36.39,36.34,36.37,65900.0,21.0058,21.0289,21.0,21.0174,65900.0
2014-07-31 14:10:00,36.37,36.37,36.35,36.36,30000.0,21.0174,21.0174,21.0058,21.0116,30000.0
2014-07-31 14:15:00,36.35,36.36,36.32,36.34,53200.0,21.0058,21.0116,20.9885,21.0,53200.0
2014-07-31 14:20:00,36.34,36.34,36.3,36.31,23000.0,21.0,21.0,20.9769,20.9827,23000.0
2014-07-31 14:25:00,36.31,36.33,36.3,36.33,43500.0,20.9827,20.9943,20.9769,20.9943,43500.0
2014-07-31 14:30:00,36.33,36.34,36.31,36.32,21200.0,20.9943,21.0,20.9827,20.9885,21200.0
2014-07-31 14:35:00,36.32,36.32,36.28,36.28,52900.0,20.9885,20.9885,20.9654,20.9654,52900.0
2014-07-31 14:40:00,36.29,36.29,36.23,36.25,47900.0,20.9711,20.9711,20.9365,20.948,47900.0
2014-07-31 14:45:00,36.25,36.25,36.17,36.18,103500.0,20.948,20.948,20.9018,20.9076,103500.0
2014-07-31 14:50:00,36.18,36.21,36.18,36.18,35200.0,20.9076,20.9249,20.9076,20.9076,35200.0
2014-07-31 14:55:00,36.17,36.18,36.16,36.17,63200.0,20.9018,20.9076,20.896,20.9018,63200.0
2014-07-31 15:00:00,36.17,36.22,36.16,36.22,40800.0,20.9018,20.9307,20.896,20.9307,40800.0
2014-07-31 15:05:00,36.22,36.25,36.21,36.22,52900.0,20.9307,20.948,20.9249,20.9307,52900.0
2014-07-31 15:10:00,36.23,36.23,36.12,36.14,156200.0,20.9365,20.9365,20.8729,20.8845,156200.0
2014-07-31 15:15:00,36.14,36.15,36.09,36.11,91100.0,20.8845,20.8902,20.8556,20.8671,91100.0
2014-07-31 15:20:00,36.1,36.11,36.05,36.06,100800.0,20.8613,20.8671,20.8324,20.8382,100800.0
2014-07-31 15:25:00,36.06,36.07,36.02,36.02,89000.0,20.8382,20.844,20.8151,20.8151,89000.0
2014-07-31 15:30:00,36.03,36.05,36.02,36.03,121700.0,20.8209,20.8324,20.8151,20.8209,121700.0
2014-07-31 15:35:00,36.04,36.07,36.03,36.06,261100.0,20.8267,20.844,20.8209,20.8382,261100.0
2014-07-31 15:40:00,36.06,36.13,36.05,36.07,312800.0,20.8382,20.8787,20.8324,20.844,312800.0
2014-07-31 15:45:00,36.07,36.08,36.02,36.02,606500.0,20.844,20.8498,20.8151,20.8151,606500.0
2014-07-31 15:50:00,36.03,36.03,35.98,36.0,492500.0,20.8209,20.8209,20.792,20.8036,492500.0
2014-07-31 15:55:00,36.0,36.03,35.97,35.97,635300.0,20.8036,20.8209,20.7862,20.7862,635300.0
2014-08-01 09:30:00,35.96,35.98,35.48,35.64,222200.0,20.7804,20.792,20.5031,20.5955,222200.0
2014-08-01 09:35:00,35.64,35.72,35.53,35.69,81400.0,20.5955,20.6417,20.532,20.6244,81400.0
2014-08-01 09:40:00,35.7,35.72,35.64,35.69,95500.0,20.6302,20.6417,20.5955,20.6244,95500.0
2014-08-01 09:45:00,35.69,35.76,35.64,35.76,37500.0,20.6244,20.6649,20.5955,20.6649,37500.0
2014-08-01 09:50:00,35.76,35.84,35.7,35.84,43600.0,20.6649,20.7111,20.6302,20.7111,43600.0
2014-08-01 09:55:00,35.84,35.85,35.78,35.83,71000.0,20.7111,20.7169,20.6764,20.7053,71000.0
2014-08-01 10:00:00,35.84,35.93,35.77,35.91,77300.0,20.7111,20.7631,20.6706,20.7515,77300.0
2014-08-01 10:05:00,35.9,35.96,35.88,35.96,43100.0,20.7458,20.7804,20.7342,20.7804,43100.0
2014-08-01 10:10:00,35.96,35.99,35.87,35.87,51700.0,20.7804,20.7978,20.7284,20.7284,51700.0
2014-08-01 10:15:00,35.86,35.9,35.77,35.77,45900.0,20.7227,20.7458,20.6706,20.6706,45900.0
2014-08-01 10:20:00,35.77,35.83,35.76,35.82,39800.0,20.6706,20.7053,20.6649,20.6995,39800.0
2014-08-01 10:25:00,35.83,35.89,35.82,35.89,28900.0,20.7053,20.74,20.6995,20.74,28900.0
2014-08-01 10:30:00,35.9,35.91,35.85,35.89,92700.0,20.7458,20.7515,20.7169,20.74,92700.0
2014-08-01 10:35:00,35.9,35.91,35.86,35.9,93200.0,20.7458,20.7515,20.7227,20.7458,93200.0
2014-08-01 10:40:00,35.9,35.91,35.87,35.88,34000.0,20.7458,20.7515,20.7284,20.7342,34000.0
2014-08-01 10:45:00,35.87,35.88,35.81,35.81,28700.0,20.7284,20.7342,20.6938,20.6938,28700.0
2014-08-01 10:50:00,35.82,35.86,35.8,35.84,97000.0,20.6995,20.7227,20.688,20.7111,97000.0
2014-08-01 10:55:00,35.84,35.84,35.79,35.8,23000.0,20.7111,20.7111,20.6822,20.688,23000.0
2014-08-01 11:00:00,35.79,35.79,35.72,35.72,48500.0,20.6822,20.6822,20.6417,20.6417,48500.0
2014-08-01 11:05:00,35.71,35.74,35.68,35.69,45800.0,20.636,20.6533,20.6186,20.6244,45800.0
2014-08-01 11:10:00,35.69,35.69,35.62,35.64,52700.0,20.6244,20.6244,20.584,20.5955,52700.0
2014-08-01 11:15:00,35.64,35.64,35.6,35.61,26500.0,20.5955,20.5955,20.5724,20.5782,26500.0
2014-08-01 11:20:00,35.6,35.63,35.57,35.63,46600.0,20.5724,20.5897,20.5551,20.5897,46600.0
2014-08-01 11:25:00,35.64,35.68,35.64,35.66,50800.0,20.5955,20.6186,20.5955,20.6071,50800.0
2014-08-01 11:30:00,35.66,35.67,35.6,35.6,36500.0,20.6071,20.6129,20.5724,20.5724,36500.0
2014-08-01 11:35:00,35.6,35.63,35.56,35.58,45300.0,20.5724,20.5897,20.5493,20.5608,45300.0
2014-08-01 11:40:00,35.58,35.6,35.54,35.54,52000.0,20.5608,20.5724,20.5377,20.5377,52000.0
2014-08-01 11:45:00,35.54,35.58,35.52,35.53,39000.0,20.5377,20.5608,20.5262,20.532,39000.0
2014-08-01 11:50:00,35.52,35.55,35.47,35.47,50800.0,20.5262,20.5435,20.4973,20.4973,50800.0
2014-08-01 11:55:00,35.47,35.47,35.38,35.43,56100.0,20.4973,20.4973,20.4453,20.4742,56100.0
2014-08-01 12:00:00,35.43,35.47,35.41,35.47,31900.0,20.4742,20.4973,20.4626,20.4973,31900.0
2014-08-01 12:05:00,35.46,35.48,35.41,35.41,22700.0,20.4915,20.5031,20.4626,20.4626,22700.0
2014-08-01 12:10:00,35.41,35.42,35.37,35.37,55100.0,20.4626,20.4684,20.4395,20.4395,55100.0
2014-08-01 12:15:00,35.38,35.45,35.37,35.41,66800.0,20.4453,20.4857,20.4395,20.4626,66800.0
2014-08-01 12:20:00,35.42,35.43,35.39,35.41,24100.0,20.4684,20.4742,20.451,20.4626,24100.0
2014-08-01 12:25:00,35.41,35.41,35.31,35.33,87700.0,20.4626,20.4626,20.4048,20.4164,87700.0
2014-08-01 12:30:00,35.33,35.35,35.33,35.34,59400.0,20.4164,20.4279,20.4164,20.4222,59400.0
2014-08-01 12:35:00,35.33,35.34,35.27,35.28,37800.0,20.4164,20.4222,20.3817,20.3875,37800.0
2014-08-01 12:40:00,35.28,35.3,35.23,35.23,52000.0,20.3875,20.399,20.3586,20.3586,52000.0
2014-08-01 12:45:00,35.23,35.3,35.21,35.25,134600.0,20.3586,20.399,20.347,20.3701,134600.0
2014-08-01 12:50:00,35.25,35.34,35.25,35.33,50100.0,20.3701,20.4222,20.3701,20.4164,50100.0
2014-08-01 12:55:00,35.33,35.39,35.33,35.36,18800.0,20.4164,20.451,20.4164,20.4337,18800.0
2014-08-01 13:00:00,35.36,35.36,35.24,35.25,48500.0,20.4337,20.4337,20.3644,20.3701,48500.0
2014-08-01 13:05:00,35.25,35.31,35.24,35.31,35900.0,20.3701,20.4048,20.3644,20.4048,35900.0
2014-08-01 13:10:00,35.32,35.33,35.31,35.32,17500.0,20.4106,20.4164,20.4048,20.4106,17500.0
2014-08-01 13:15:00,35.32,35.39,35.3,35.39,26200.0,20.4106,20.451,20.399,20.451,26200.0
2014-08-01 13:20:00,35.39,35.42,35.35,35.39,53500.0,20.451,20.4684,20.4279,20.451,53500.0
2014-08-01 13:25:00,35.39,35.49,35.36,35.49,32600.0,20.451,20.5088,20.4337,20.5088,32600.0
2014-08-01 13:30:00,35.5,35.5,35.43,35.47,36600.0,20.5146,20.5146,20.4742,20.4973,36600.0
2014-08-01 13:35:00,35.47,35.53,35.47,35.53,21800.0,20.4973,20.532,20.4973,20.532,21800.0
2014-08-01 13:40:00,35.53,35.55,35.5,35.54,46300.0,20.532,20.5435,20.5146,20.5377,46300.0
2014-08-01 13:45:00,35.54,35.59,35.53,35.58,21900.0,20.5377,20.5666,20.532,20.5608,21900.0
2014-08-01 13:50:00,35.59,35.59,35.56,35.59,27600.0,20.5666,20.5666,20.5493,20.5666,27600.0
2014-08-01 13:55:00,35.59,35.62,35.56,35.6,67800.0,20.5666,20.584,20.5493,20.5724,67800.0
2014-08-01 14:00:00,35.6,35.65,35.57,35.58,38000.0,20.5724,20.6013,20.5551,20.5608,38000.0
2014-08-01 14:05:00,35.58,35.65,35.58,35.63,45100.0,20.5608,20.6013,20.5608,20.5897,45100.0
2014-08-01 14:10:00,35.63,35.65,35.58,35.6,82600.0,20.5897,20.6013,20.5608,20.5724,82600.0
2014-08-01 14:15:00,35.61,35.65,35.6,35.62,29000.0,20.5782,20.6013,20.5724,20.584,29000.0
2014-08-01 14:20:00,35.63,35.63,35.58,35.59,29800.0,20.5897,20.5897,20.5608,20.5666,29800.0
2014-08-01 14:25:00,35.6,35.6,35.56,35.59,19100.0,20.5724,20.5724,20.5493,20.5666,19100.0
2014-08-01 14:30:00,35.59,35.63,35.59,35.6,59800.0,20.5666,20.5897,20.5666,20.5724,59800.0
2014-08-01 14:35:00,35.59,35.62,35.58,35.62,35500.0,20.5666,20.584,20.5608,20.584,35500.0
2014-08-01 14:40:00,35.62,35.67,35.61,35.66,167600.0,20.584,20.6129,20.5782,20.6071,167600.0
2014-08-01 14:45:00,35.66,35.66,35.62,35.63,129000.0,20.6071,20.6071,20.584,20.5897,129000.0
2014-08-01 14:50:00,35.63,35.64,35.59,35.59,23900.0,20.5897,20.5955,20.5666,20.5666,23900.0
2014-08-01 14:55:00,35.58,35.62,35.58,35.59,26500.0,20.5608,20.584,20.5608,20.5666,26500.0
2014-08-01 15:00:00,35.59,35.61,35.55,35.59,122500.0,20.5666,20.5782,20.5435,20.5666,122500.0
2014-08-01 15:05:00,35.6,35.62,35.58,35.58,63500.0,20.5724,20.584,20.5608,20.5608,63500.0
2014-08-01 15:10:00,35.58,35.61,35.58,35.59,60600.0,20.5608,20.5782,20.5608,20.5666,60600.0
2014-08-01 15:15:00,35.6,35.64,35.6,35.64,46900.0,20.5724,20.5955,20.5724,20.5955,46900.0
2014-08-01 15:20:00,35.64,35.66,35.61,35.66,134600.0,20.5955,20.6071,20.5782,20.6071,134600.0
2014-08-01 15:25:00,35.66,35.66,35.6,35.62,171300.0,20.6071,20.6071,20.5724,20.584,171300.0
2014-08-01 15:30:00,35.63,35.63,35.55,35.59,55800.0,20.5897,20.5897,20.5435,20.5666,55800.0
2014-08-01 15:35:00,35.6,35.61,35.57,35.57,78800.0,20.5724,20.5782,20.5551,20.5551,78800.0
2014-08-01 15:40:00,35.57,35.58,35.55,35.55,73400.0,20.5551,20.5608,20.5435,20.5435,73400.0
2014-08-01 15:45:00,35.56,35.57,35.51,35.53,151300.0,20.5493,20.5551,20.5204,20.532,151300.0
2014-08-01 15:50:00,35.54,35.54,35.48,35.52,193000.0,20.5377,20.5377,20.5031,20.5262,193000.0
2014-08-01 15:55:00,35.52,35.55,35.48,35.5,261100.0,20.5262,20.5435,20.5031,20.5146,261100.0
2014-08-04 09:30:00,35.75,35.75,35.48,35.52,65100.0,20.6591,20.6591,20.5031,20.5262,65100.0
2014-08-04 09:35:00,35.53,35.56,35.38,35.38,44500.0,20.532,20.5493,20.4453,20.4453,44500.0
2014-08-04 09:40:00,35.37,35.53,35.37,35.42,29400.0,20.4395,20.532,20.4395,20.4684,29400.0
2014-08-04 09:45:00,35.45,35.48,35.39,35.44,38500.0,20.4857,20.5031,20.451,20.4799,38500.0
2014-08-04 09:50:00,35.45,35.56,35.44,35.51,17100.0,20.4857,20.5493,20.4799,20.5204,17100.0
2014-08-04 09:55:00,35.52,35.54,35.49,35.54,30000.0,20.5262,20.5377,20.5088,20.5377,30000.0
2014-08-04 10:00:00,35.54,35.63,35.52,35.63,64700.0,20.5377,20.5897,20.5262,20.5897,64700.0
2014-08-04 10:05:00,35.63,35.65,35.63,35.64,39100.0,20.5897,20.6013,20.5897,20.5955,39100.0
2014-08-04 10:10:00,35.65,35.7,35.64,35.66,76600.0,20.6013,20.6302,20.5955,20.6071,76600.0
2014-08-04 10:15:00,35.66,35.71,35.66,35.71,64900.0,20.6071,20.636,20.6071,20.636,64900.0
2014-08-04 10:20:00,35.71,35.8,35.71,35.77,27100.0,20.636,20.688,20.636,20.6706,27100.0
2014-08-04 10:25:00,35.77,35.79,35.76,35.76,42800.0,20.6706,20.6822,20.6649,20.6649,42800.0
2014-08-04 10:30:00,35.76,35.78,35.74,35.75,52100.0,20.6649,20.6764,20.6533,20.6591,52100.0
2014-08-04 10:35:00,35.74,35.77,35.72,35.76,34100.0,20.6533,20.6706,20.6417,20.6649,34100.0
2014-08-04 10:40:00,35.76,35.77,35.74,35.75,51700.0,20.6649,20.6706,20.6533,20.6591,51700.0
2014-08-04 10:45:00,35.75,35.76,35.73,35.76,62100.0,20.6591,20.6649,20.6475,20.6649,62100.0
2014-08-04 10:50:00,35.76,35.77,35.72,35.76,59200.0,20.6649,20.6706,20.6417,20.6649,59200.0
2014-08-04 10:55:00,35.75,35.76,35.66,35.71,109600.0,20.6591,20.6649,20.6071,20.636,109600.0
2014-08-04 11:00:00,35.71,35.76,35.7,35.76,96700.0,20.636,20.6649,20.6302,20.6649,96700.0
2014-08-04 11:05:00,35.76,35.84,35.75,35.84,47000.0,20.6649,20.7111,20.6591,20.7111,47000.0
2014-08-04 11:10:00,35.83,35.86,35.79,35.85,28700.0,20.7053,20.7227,20.6822,20.7169,28700.0
2014-08-04 11:15:00,35.85,35.89,35.84,35.84,40700.0,20.7169,20.74,20.7111,20.7111,40700.0
2014-08-04 11:20:00,35.84,35.87,35.82,35.87,38500.0,20.7111,20.7284,20.6995,20.7284,38500.0
2014-08-04 11:25:00,35.86,35.89,35.86,35.88,34900.0,20.7227,20.74,20.7227,20.7342,34900.0
2014-08-04 11:30:00,35.88,35.89,35.83,35.87,44200.0,20.7342,20.74,20.7053,20.7284,44200.0
2014-08-04 11:35:00,35.86,35.86,35.8,35.82,47600.0,20.7227,20.7227,20.688,20.6995,47600.0
2014-08-04 11:40:00,35.83,35.83,35.79,35.8,27000.0,20.7053,20.7053,20.6822,20.688,27000.0
2014-08-04 11:45:00,35.79,35.84,35.78,35.84,22900.0,20.6822,20.7111,20.6764,20.7111,22900.0
2014-08-04 11:50:00,35.84,35.84,35.79,35.8,16800.0,20.7111,20.7111,20.6822,20.688,16800.0
2014-08-04 11:55:00,35.79,35.81,35.78,35.79,14400.0,20.6822,20.6938,20.6764,20.6822,14400.0
2014-08-04 12:00:00,35.79,35.82,35.78,35.78,10000.0,20.6822,20.6995,20.6764,20.6764,10000.0
2014-08-04 12:05:00,35.78,35.79,35.77,35.77,9700.0,20.6764,20.6822,20.6706,20.6706,9700.0
2014-08-04 12:10:00,35.77,35.78,35.74,35.75,10300.0,20.6706,20.6764,20.6533,20.6591,10300.0
2014-08-04 12:15:00,35.74,35.77,35.72,35.76,13600.0,20.6533,20.6706,20.6417,20.6649,13600.0
2014-08-04 12:20:00,35.76,35.8,35.76,35.8,18100.0,20.6649,20.688,20.6649,20.688,18100.0
2014-08-04 12:25:00,35.8,35.84,35.8,35.84,19500.0,20.688,20.7111,20.688,20.7111,19500.0
2014-08-04 12:30:00,35.84,35.86,35.8,35.82,13100.0,20.7111,20.7227,20.688,20.6995,13100.0
2014-08-04 12:35:00,35.82,35.82,35.79,35.8,13100.0,20.6995,20.6995,20.6822,20.688,13100.0
2014-08-04 12:40:00,35.8,35.83,35.79,35.81,23100.0,20.688,20.7053,20.6822,20.6938,23100.0
2014-08-04 12:45:00,35.82,35.86,35.82,35.84,15700.0,20.6995,20.7227,20.6995,20.7111,15700.0
2014-08-04 12:50:00,35.83,35.86,35.82,35.85,8800.0,20.7053,20.7227,20.6995,20.7169,8800.0
2014-08-04 12:55:00,35.85,35.86,35.84,35.86,10300.0,20.7169,20.7227,20.7111,20.7227,10300.0
2014-08-04 13:00:00,35.86,35.87,35.84,35.85,10400.0,20.7227,20.7284,20.7111,20.7169,10400.0
2014-08-04 13:05:00,35.85,35.88,35.85,35.87,6800.0,20.7169,20.7342,20.7169,20.7284,6800.0
2014-08-04 13:10:00,35.88,35.89,35.84,35.86,39900.0,20.7342,20.74,20.7111,20.7227,39900.0
2014-08-04 13:15:00,35.86,35.88,35.85,35.87,26200.0,20.7227,20.7342,20.7169,20.7284,26200.0
2014-08-04 13:20:00,35.87,35.92,35.87,35.92,20500.0,20.7284,20.7573,20.7284,20.7573,20500.0
2014-08-04 13:25:00,35.92,35.95,35.91,35.94,23900.0,20.7573,20.7747,20.7515,20.7689,23900.0
2014-08-04 13:30:00,35.93,35.98,35.93,35.96,17600.0,20.7631,20.792,20.7631,20.7804,17600.0
2014-08-04 13:35:00,35.96,36.0,35.95,36.0,21800.0,20.7804,20.8036,20.7747,20.8036,21800.0
2014-08-04 13:40:00,35.99,36.05,35.97,36.02,45400.0,20.7978,20.8324,20.7862,20.8151,45400.0
2014-08-04 13:45:00,36.02,36.07,36.0,36.06,38200.0,20.8151,20.844,20.8036,20.8382,38200.0
2014-08-04 13:50:00,36.06,36.1,36.05,36.07,23000.0,20.8382,20.8613,20.8324,20.844,23000.0
2014-08-04 13:55:00,36.07,36.1,36.07,36.09,28600.0,20.844,20.8613,20.844,20.8556,28600.0
2014-08-04 14:00:00,36.08,36.13,36.08,36.12,35700.0,20.8498,20.8787,20.8498,20.8729,35700.0
2014-08-04 14:05:00,36.13,36.17,36.13,36.16,69000.0,20.8787,20.9018,20.8787,20.896,69000.0
2014-08-04 14:10:00,36.15,36.18,36.15,36.17,25800.0,20.8902,20.9076,20.8902,20.9018,25800.0
2014-08-04 14:15:00,36.16,36.18,36.14,36.14,16200.0,20.896,20.9076,20.8845,20.8845,16200.0
2014-08-04 14:20:00,36.15,36.18,36.14,36.16,19400.0,20.8902,20.9076,20.8845,20.896,19400.0
2014-08-04 14:25:00,36.16,36.17,36.13,36.13,19500.0,20.896,20.9018,20.8787,20.8787,19500.0
2014-08-04 14:30:00,36.14,36.17,36.13,36.16,16700.0,20.8845,20.9018,20.8787,20.896,16700.0
2014-08-04 14:35:00,36.16,36.19,36.15,36.18,38000.0,20.896,20.9133,20.8902,20.9076,38000.0
2014-08-04 14:40:00,36.19,36.19,36.16,36.18,27600.0,20.9133,20.9133,20.896,20.9076,27600.0
2014-08-04 14:45:00,36.18,36.23,36.17,36.21,39700.0,20.9076,20.9365,20.9018,20.9249,39700.0
2014-08-04 14:50:00,36.22,36.25,36.2,36.21,33300.0,20.9307,20.948,20.9191,20.9249,33300.0
2014-08-04 14:55:00,36.22,36.23,36.21,36.22,15400.0,20.9307,20.9365,20.9249,20.9307,15400.0
2014-08-04 15:00:00,36.23,36.29,36.2,36.24,175700.0,20.9365,20.9711,20.9191,20.9422,175700.0
2014-08-04 15:05:00,36.24,36.25,36.22,36.23,32800.0,20.9422,20.948,20.9307,20.9365,32800.0
2014-08-04 15:10:00,36.23,36.25,36.22,36.23,24600.0,20.9365,20.948,20.9307,20.9365,24600.0
2014-08-04 15:15:00,36.23,36.28,36.23,36.28,59800.0,20.9365,20.9654,20.9365,20.9654,59800.0
2014-08-04 15:20:00,36.28,36.28,36.27,36.28,44200.0,20.9654,20.9654,20.9596,20.9654,44200.0
2014-08-04 15:25:00,36.28,36.31,36.27,36.3,76300.0,20.9654,20.9827,20.9596,20.9769,76300.0
2014-08-04 15:30:00,36.3,36.31,36.29,36.3,71200.0,20.9769,20.9827,20.9711,20.9769,71200.0
2014-08-04 15:35:00,36.3,36.35,36.29,36.3,60400.0,20.9769,21.0058,20.9711,20.9769,60400.0
2014-08-04 15:40:00,36.31,36.35,36.3,36.32,69500.0,20.9827,21.0058,20.9769,20.9885,69500.0
2014-08-04 15:45:00,36.32,36.32,36.28,36.3,115900.0,20.9885,20.9885,20.9654,20.9769,115900.0
2014-08-04 15:50:00,36.31,36.33,36.3,36.31,120300.0,20.9827,20.9943,20.9769,20.9827,120300.0
2014-08-04 15:55:00,36.32,36.32,36.26,36.26,336500.0,20.9885,20.9885,20.9538,20.9538,336500.0
2014-08-05 09:30:00,36.07,36.12,35.87,35.93,63700.0,20.844,20.8729,20.7284,20.7631,63700.0
2014-08-05 09:35:00,35.93,36.16,35.93,36.15,35800.0,20.7631,20.896,20.7631,20.8902,35800.0
2014-08-05 09:40:00,36.15,36.16,36.03,36.04,27300.0,20.8902,20.896,20.8209,20.8267,27300.0
2014-08-05 09:45:00,36.03,36.07,36.0,36.07,26200.0,20.8209,20.844,20.8036,20.844,26200.0
2014-08-05 09:50:00,36.06,36.06,35.96,35.96,36000.0,20.8382,20.8382,20.7804,20.7804,36000.0
2014-08-05 09:55:00,35.96,36.03,35.95,36.03,24000.0,20.7804,20.8209,20.7747,20.8209,24000.0
2014-08-05 10:00:00,36.03,36.04,35.93,35.95,55900.0,20.8209,20.8267,20.7631,20.7747,55900.0
2014-08-05 10:05:00,35.94,36.02,35.91,36.01,102900.0,20.7689,20.8151,20.7515,20.8093,102900.0
2014-08-05 10:10:00,36.02,36.06,35.97,35.97,44700.0,20.8151,20.8382,20.7862,20.7862,44700.0
2014-08-05 10:15:00,35.97,35.99,35.9,35.91,41700.0,20.7862,20.7978,20.7458,20.7515,41700.0
2014-08-05 10:20:00,35.9,35.91,35.87,35.9,36400.0,20.7458,20.7515,20.7284,20.7458,36400.0
2014-08-05 10:25:00,35.9,35.91,35.88,35.91,36300.0,20.7458,20.7515,20.7342,20.7515,36300.0
2014-08-05 10:30:00,35.91,35.98,35.89,35.92,53900.0,20.7515,20.792,20.74,20.7573,53900.0
2014-08-05 10:35:00,35.92,35.97,35.92,35.92,61500.0,20.7573,20.7862,20.7573,20.7573,61500.0
2014-08-05 10:40:00,35.92,35.94,35.91,35.94,38500.0,20.7573,20.7689,20.7515,20.7689,38500.0
2014-08-05 10:45:00,35.94,36.0,35.94,35.97,59900.0,20.7689,20.8036,20.7689,20.7862,59900.0
2014-08-05 10:50:00,35.98,35.99,35.95,35.96,35500.0,20.792,20.7978,20.7747,20.7804,35500.0
2014-08-05 10:55:00,35.96,35.96,35.87,35.89,47500.0,20.7804,20.7804,20.7284,20.74,47500.0
2014-08-05 11:00:00,35.89,35.89,35.86,35.88,27900.0,20.74,20.74,20.7227,20.7342,27900.0
2014-08-05 11:05:00,35.89,35.96,35.88,35.93,39400.0,20.74,20.7804,20.7342,20.7631,39400.0
2014-08-05 11:10:00,35.93,36.04,35.93,36.03,72700.0,20.7631,20.8267,20.7631,20.8209,72700.0
2014-08-05 11:15:00,36.03,36.11,36.02,36.09,62800.0,20.8209,20.8671,20.8151,20.8556,62800.0
2014-08-05 11:20:00,36.09,36.12,36.09,36.11,39300.0,20.8556,20.8729,20.8556,20.8671,39300.0
2014-08-05 11:25:00,36.11,36.11,36.05,36.08,41500.0,20.8671,20.8671,20.8324,20.8498,41500.0
2014-08-05 11:30:00,36.08,36.08,36.02,36.02,55000.0,20.8498,20.8498,20.8151,20.8151,55000.0
2014-08-05 11:35:00,36.02,36.03,35.99,35.99,22000.0,20.8151,20.8209,20.7978,20.7978,22000.0
2014-08-05 11:40:00,36.0,36.0,35.97,35.97,12200.0,20.8036,20.8036,20.7862,20.7862,12200.0
2014-08-05 11:45:00,35.97,36.0,35.93,35.94,38700.0,20.7862,20.8036,20.7631,20.7689,38700.0
2014-08-05 11:50:00,35.94,36.0,35.94,35.98,19400.0,20.7689,20.8036,20.7689,20.792,19400.0
2014-08-05 11:55:00,35.99,36.01,35.95,35.95,17700.0,20.7978,20.8093,20.7747,20.7747,17700.0
2014-08-05 12:00:00,35.95,35.97,35.94,35.95,14600.0,20.7747,20.7862,20.7689,20.7747,14600.0
2014-08-05 12:05:00,35.95,35.98,35.93,35.97,18800.0,20.7747,20.792,20.7631,20.7862,18800.0
2014-08-05 12:10:00,35.97,35.97,35.95,35.96,8700.0,20.7862,20.7862,20.7747,20.7804,8700.0
2014-08-05 12:15:00,35.97,35.99,35.94,35.99,20400.0,20.7862,20.7978,20.7689,20.7978,20400.0
2014-08-05 12:20:00,35.98,35.99,35.91,35.92,30900.0,20.792,20.7978,20.7515,20.7573,30900.0
2014-08-05 12:25:00,35.91,35.93,35.9,35.93,18200.0,20.7515,20.7631,20.7458,20.7631,18200.0
2014-08-05 12:30:00,35.92,35.93,35.91,35.91,12500.0,20.7573,20.7631,20.7515,20.7515,12500.0
2014-08-05 12:35:00,35.91,35.92,35.87,35.9,36400.0,20.7515,20.7573,20.7284,20.7458,36400.0
2014-08-05 12:40:00,35.89,35.9,35.87,35.9,15800.0,20.74,20.7458,20.7284,20.7458,15800.0
2014-08-05 12:45:00,35.9,35.9,35.88,35.88,11000.0,20.7458,20.7458,20.7342,20.7342,11000.0
2014-08-05 12:50:00,35.88,35.9,35.87,35.88,31400.0,20.7342,20.7458,20.7284,20.7342,31400.0
2014-08-05 12:55:00,35.89,35.89,35.86,35.88,9300.0,20.74,20.74,20.7227,20.7342,9300.0
2014-08-05 13:00:00,35.89,35.89,35.85,35.85,10500.0,20.74,20.74,20.7169,20.7169,10500.0
2014-08-05 13:05:00,35.85,35.88,35.85,35.86,8900.0,20.7169,20.7342,20.7169,20.7227,8900.0
2014-08-05 13:10:00,35.86,35.87,35.83,35.86,29700.0,20.7227,20.7284,20.7053,20.7227,29700.0
2014-08-05 13:15:00,35.86,35.87,35.83,35.86,14800.0,20.7227,20.7284,20.7053,20.7227,14800.0
2014-08-05 13:20:00,35.86,35.87,35.84,35.86,10700.0,20.7227,20.7284,20.7111,20.7227,10700.0
2014-08-05 13:25:00,35.86,35.88,35.84,35.85,12000.0,20.7227,20.7342,20.7111,20.7169,12000.0
2014-08-05 13:30:00,35.84,35.86,35.82,35.83,14100.0,20.7111,20.7227,20.6995,20.7053,14100.0
2014-08-05 13:35:00,35.83,35.83,35.68,35.68,79100.0,20.7053,20.7053,20.6186,20.6186,79100.0
2014-08-05 13:40:00,35.68,35.71,35.58,35.6,58900.0,20.6186,20.636,20.5608,20.5724,58900.0
2014-08-05 13:45:00,35.6,35.67,35.58,35.64,35700.0,20.5724,20.6129,20.5608,20.5955,35700.0
2014-08-05 13:50:00,35.63,35.66,35.6,35.66,32600.0,20.5897,20.6071,20.5724,20.6071,32600.0
2014-08-05 13:55:00,35.65,35.69,35.62,35.62,26300.0,20.6013,20.6244,20.584,20.584,26300.0
2014-08-05 14:00:00,35.61,35.63,35.58,35.59,43700.0,20.5782,20.5897,20.5608,20.5666,43700.0
2014-08-05 14:05:00,35.59,35.6,35.5,35.51,50900.0,20.5666,20.5724,20.5146,20.5204,50900.0
2014-08-05 14:10:00,35.51,35.56,35.5,35.56,21000.0,20.5204,20.5493,20.5146,20.5493,21000.0
2014-08-05 14:15:00,35.55,35.56,35.52,35.55,19600.0,20.5435,20.5493,20.5262,20.5435,19600.0
2014-08-05 14:20:00,35.55,35.61,35.54,35.58,16800.0,20.5435,20.5782,20.5377,20.5608,16800.0
2014-08-05 14:25:00,35.57,35.61,35.56,35.61,19300.0,20.5551,20.5782,20.5493,20.5782,19300.0
2014-08-05 14:30:00,35.61,35.66,35.59,35.59,24100.0,20.5782,20.6071,20.5666,20.5666,24100.0
2014-08-05 14:35:00,35.59,35.65,35.59,35.62,19700.0,20.5666,20.6013,20.5666,20.584,19700.0
2014-08-05 14:40:00,35.61,35.64,35.59,35.59,16600.0,20.5782,20.5955,20.5666,20.5666,16600.0
2014-08-05 14:45:00,35.61,35.63,35.59,35.6,24600.0,20.5782,20.5897,20.5666,20.5724,24600.0
2014-08-05 14:50:00,35.61,35.62,35.57,35.6,22700.0,20.5782,20.584,20.5551,20.5724,22700.0
2014-08-05 14:55:00,35.6,35.63,35.56,35.58,23400.0,20.5724,20.5897,20.5493,20.5608,23400.0
2014-08-05 15:00:00,35.57,35.58,35.53,35.55,29800.0,20.5551,20.5608,20.532,20.5435,29800.0
2014-08-05 15:05:00,35.54,35.57,35.52,35.53,33900.0,20.5377,20.5551,20.5262,20.532,33900.0
2014-08-05 15:10:00,35.52,35.55,35.5,35.51,22700.0,20.5262,20.5435,20.5146,20.5204,22700.0
2014-08-05 15:15:00,35.52,35.57,35.5,35.55,22200.0,20.5262,20.5551,20.5146,20.5435,22200.0
2014-08-05 15:20:00,35.55,35.59,35.54,35.57,25300.0,20.5435,20.5666,20.5377,20.5551,25300.0
2014-08-05 15:25:00,35.58,35.58,35.52,35.52,30800.0,20.5608,20.5608,20.5262,20.5262,30800.0
2014-08-05 15:30:00,35.52,35.59,35.52,35.57,37700.0,20.5262,20.5666,20.5262,20.5551,37700.0
2014-08-05 15:35:00,35.57,35.63,35.57,35.57,53900.0,20.5551,20.5897,20.5551,20.5551,53900.0
2014-08-05 15:40:00,35.58,35.63,35.55,35.6,53800.0,20.5608,20.5897,20.5435,20.5724,53800.0
2014-08-05 15:45:00,35.61,35.63,35.56,35.57,116400.0,20.5782,20.5897,20.5493,20.5551,116400.0
2014-08-05 15:50:00,35.57,35.6,35.55,35.56,130900.0,20.5551,20.5724,20.5435,20.5493,130900.0
2014-08-05 15:55:00,35.56,35.59,35.54,35.54,263100.0,20.5493,20.5666,20.5377,20.5377,263100.0
2014-08-06 09:30:00,35.54,35.64,35.52,35.53,92300.0,20.5377,20.5955,20.5262,20.532,92300.0
2014-08-06 09:35:00,35.53,35.67,35.53,35.59,36500.0,20.532,20.6129,20.532,20.5666,36500.0
2014-08-06 09:40:00,35.59,35.73,35.59,35.67,46100.0,20.5666,20.6475,20.5666,20.6129,46100.0
2014-08-06 09:45:00,35.69,35.7,35.59,35.68,59800.0,20.6244,20.6302,20.5666,20.6186,59800.0
2014-08-06 09:50:00,35.66,35.66,35.56,35.6,92200.0,20.6071,20.6071,20.5493,20.5724,92200.0
2014-08-06 09:55:00,35.6,35.69,35.59,35.68,58300.0,20.5724,20.6244,20.5666,20.6186,58300.0
2014-08-06 10:00:00,35.69,35.78,35.66,35.78,17800.0,20.6244,20.6764,20.6071,20.6764,17800.0
2014-08-06 10:05:00,35.78,35.84,35.76,35.76,31900.0,20.6764,20.7111,20.6649,20.6649,31900.0
2014-08-06 10:10:00,35.76,35.77,35.7,35.7,14200.0,20.6649,20.6706,20.6302,20.6302,14200.0
2014-08-06 10:15:00,35.69,35.71,35.63,35.67,17000.0,20.6244,20.636,20.5897,20.6129,17000.0
2014-08-06 10:20:00,35.67,35.74,35.66,35.72,16200.0,20.6129,20.6533,20.6071,20.6417,16200.0
2014-08-06 10:25:00,35.73,35.83,35.7,35.82,113700.0,20.6475,20.7053,20.6302,20.6995,113700.0
2014-08-06 10:30:00,35.82,35.85,35.79,35.82,109100.0,20.6995,20.7169,20.6822,20.6995,109100.0
2014-08-06 10:35:00,35.82,35.87,35.8,35.84,19300.0,20.6995,20.7284,20.688,20.7111,19300.0
2014-08-06 10:40:00,35.85,35.88,35.81,35.87,18100.0,20.7169,20.7342,20.6938,20.7284,18100.0
2014-08-06 10:45:00,35.87,35.9,35.83,35.87,15200.0,20.7284,20.7458,20.7053,20.7284,15200.0
2014-08-06 10:50:00,35.87,35.9,35.85,35.89,34000.0,20.7284,20.7458,20.7169,20.74,34000.0
2014-08-06 10:55:00,35.9,35.91,35.86,35.91,44600.0,20.7458,20.7515,20.7227,20.7515,44600.0
2014-08-06 11:00:00,35.91,35.92,35.86,35.87,22400.0,20.7515,20.7573,20.7227,20.7284,22400.0
2014-08-06 11:05:00,35.87,35.91,35.85,35.86,19600.0,20.7284,20.7515,20.7169,20.7227,19600.0
2014-08-06 11:10:00,35.85,35.85,35.76,35.76,40800.0,20.7169,20.7169,20.6649,20.6649,40800.0
2014-08-06 11:15:00,35.77,35.77,35.71,35.72,63500.0,20.6706,20.6706,20.636,20.6417,63500.0
2014-08-06 11:20:00,35.72,35.72,35.66,35.66,46600.0,20.6417,20.6417,20.6071,20.6071,46600.0
2014-08-06 11:25:00,35.66,35.68,35.6,35.61,64600.0,20.6071,20.6186,20.5724,20.5782,64600.0
2014-08-06 11:30:00,35.61,35.61,35.57,35.58,75100.0,20.5782,20.5782,20.5551,20.5608,75100.0
2014-08-06 11:35:00,35.57,35.6,35.55,35.56,113400.0,20.5551,20.5724,20.5435,20.5493,113400.0
2014-08-06 11:40:00,35.55,35.57,35.52,35.52,39200.0,20.5435,20.5551,20.5262,20.5262,39200.0
2014-08-06 11:45:00,35.52,35.54,35.51,35.52,39500.0,20.5262,20.5377,20.5204,20.5262,39500.0
2014-08-06 11:50:00,35.51,35.59,35.51,35.59,37200.0,20.5204,20.5666,20.5204,20.5666,37200.0
2014-08-06 11:55:00,35.59,35.61,35.57,35.59,48300.0,20.5666,20.5782,20.5551,20.5666,48300.0
2014-08-06 12:00:00,35.59,35.63,35.58,35.59,60500.0,20.5666,20.5897,20.5608,20.5666,60500.0
2014-08-06 12:05:00,35.59,35.6,35.57,35.59,32800.0,20.5666,20.5724,20.5551,20.5666,32800.0
2014-08-06 12:10:00,35.58,35.6,35.56,35.58,21900.0,20.5608,20.5724,20.5493,20.5608,21900.0
2014-08-06 12:15:00,35.58,35.6,35.5,35.52,28800.0,20.5608,20.5724,20.5146,20.5262,28800.0
2014-08-06 12:20:00,35.51,35.6,35.5,35.59,16200.0,20.5204,20.5724,20.5146,20.5666,16200.0
2014-08-06 12:25:00,35.59,35.59,35.56,35.56,16400.0,20.5666,20.5666,20.5493,20.5493,16400.0
2014-08-06 12:30:00,35.56,35.61,35.55,35.59,38700.0,20.5493,20.5782,20.5435,20.5666,38700.0
2014-08-06 12:35:00,35.59,35.6,35.58,35.59,32900.0,20.5666,20.5724,20.5608,20.5666,32900.0
2014-08-06 12:40:00,35.58,35.61,35.58,35.59,24700.0,20.5608,20.5782,20.5608,20.5666,24700.0
2014-08-06 12:45:00,35.59,35.59,35.53,35.55,13200.0,20.5666,20.5666,20.532,20.5435,13200.0
2014-08-06 12:50:00,35.54,35.57,35.53,35.55,8000.0,20.5377,20.5551,20.532,20.5435,8000.0
2014-08-06 12:55:00,35.56,35.58,35.54,35.55,19200.0,20.5493,20.5608,20.5377,20.5435,19200.0
2014-08-06 13:00:00,35.55,35.58,35.51,35.52,31600.0,20.5435,20.5608,20.5204,20.5262,31600.0
2014-08-06 13:05:00,35.52,35.54,35.5,35.54,10200.0,20.5262,20.5377,20.5146,20.5377,10200.0
2014-08-06 13:10:00,35.55,35.58,35.55,35.58,8200.0,20.5435,20.5608,20.5435,20.5608,8200.0
2014-08-06 13:15:00,35.57,35.6,35.57,35.6,8600.0,20.5551,20.5724,20.5551,20.5724,8600.0
2014-08-06 13:20:00,35.59,35.6,35.57,35.59,7600.0,20.5666,20.5724,20.5551,20.5666,7600.0
2014-08-06 13:25:00,35.58,35.59,35.51,35.51,48000.0,20.5608,20.5666,20.5204,20.5204,48000.0
2014-08-06 13:30:00,35.51,35.52,35.49,35.51,43500.0,20.5204,20.5262,20.5088,20.5204,43500.0
2014-08-06 13:35:00,35.51,35.55,35.49,35.55,50800.0,20.5204,20.5435,20.5088,20.5435,50800.0
2014-08-06 13:40:00,35.55,35.56,35.51,35.52,31900.0,20.5435,20.5493,20.5204,20.5262,31900.0
2014-08-06 13:45:00,35.52,35.52,35.45,35.45,18300.0,20.5262,20.5262,20.4857,20.4857,18300.0
2014-08-06 13:50:00,35.46,35.47,35.44,35.44,16000.0,20.4915,20.4973,20.4799,20.4799,16000.0
2014-08-06 13:55:00,35.44,35.47,35.43,35.44,12400.0,20.4799,20.4973,20.4742,20.4799,12400.0
2014-08-06 14:00:00,35.44,35.47,35.41,35.46,12500.0,20.4799,20.4973,20.4626,20.4915,12500.0
2014-08-06 14:05:00,35.47,35.5,35.46,35.49,11800.0,20.4973,20.5146,20.4915,20.5088,11800.0
2014-08-06 14:10:00,35.48,35.49,35.46,35.48,9900.0,20.5031,20.5088,20.4915,20.5031,9900.0
2014-08-06 14:15:00,35.49,35.52,35.48,35.5,9400.0,20.5088,20.5262,20.5031,20.5146,9400.0
2014-08-06 14:20:00,35.5,35.53,35.5,35.52,5700.0,20.5146,20.532,20.5146,20.5262,5700.0
2014-08-06 14:25:00,35.52,35.55,35.51,35.55,16700.0,20.5262,20.5435,20.5204,20.5435,16700.0
2014-08-06 14:30:00,35.55,35.57,35.53,35.53,16400.0,20.5435,20.5551,20.532,20.532,16400.0
2014-08-06 14:35:00,35.53,35.55,35.51,35.54,7200.0,20.532,20.5435,20.5204,20.5377,7200.0
2014-08-06 14:40:00,35.54,35.6,35.52,35.6,9200.0,20.5377,20.5724,20.5262,20.5724,9200.0
2014-08-06 14:45:00,35.6,35.61,35.58,35.6,22700.0,20.5724,20.5782,20.5608,20.5724,22700.0
2014-08-06 14:50:00,35.59,35.64,35.59,35.62,12700.0,20.5666,20.5955,20.5666,20.584,12700.0
2014-08-06 14:55:00,35.62,35.63,35.59,35.62,10000.0,20.584,20.5897,20.5666,20.584,10000.0
2014-08-06 15:00:00,35.61,35.63,35.57,35.62,96900.0,20.5782,20.5897,20.5551,20.584,96900.0
2014-08-06 15:05:00,35.61,35.63,35.59,35.61,54900.0,20.5782,20.5897,20.5666,20.5782,54900.0
2014-08-06 15:10:00,35.61,35.61,35.55,35.56,39800.0,20.5782,20.5782,20.5435,20.5493,39800.0
2014-08-06 15:15:00,35.56,35.58,35.52,35.54,47900.0,20.5493,20.5608,20.5262,20.5377,47900.0
2014-08-06 15:20:00,35.54,35.56,35.53,35.56,16100.0,20.5377,20.5493,20.532,20.5493,16100.0
2014-08-06 15:25:00,35.56,35.58,35.54,35.56,17400.0,20.5493,20.5608,20.5377,20.5493,17400.0
2014-08-06 15:30:00,35.56,35.56,35.51,35.51,25900.0,20.5493,20.5493,20.5204,20.5204,25900.0
2014-08-06 15:35:00,35.52,35.54,35.52,35.54,11500.0,20.5262,20.5377,20.5262,20.5377,11500.0
2014-08-06 15:40:00,35.54,35.57,35.52,35.53,29500.0,20.5377,20.5551,20.5262,20.532,29500.0
2014-08-06 15:45:00,35.54,35.55,35.52,35.52,56000.0,20.5377,20.5435,20.5262,20.5262,56000.0
2014-08-06 15:50:00,35.53,35.57,35.53,35.55,73600.0,20.532,20.5551,20.532,20.5435,73600.0
2014-08-06 15:55:00,35.55,35.56,35.53,35.56,118400.0,20.5435,20.5493,20.532,20.5493,118400.0
2014-08-07 09:30:00,35.7,35.84,35.63,35.73,68500.0,20.6302,20.7111,20.5897,20.6475,68500.0
2014-08-07 09:35:00,35.76,35.78,35.64,35.68,19900.0,20.6649,20.6764,20.5955,20.6186,19900.0
2014-08-07 09:40:00,35.69,35.69,35.61,35.66,18600.0,20.6244,20.6244,20.5782,20.6071,18600.0
2014-08-07 09:45:00,35.66,35.74,35.64,35.74,101500.0,20.6071,20.6533,20.5955,20.6533,101500.0
2014-08-07 09:50:00,35.73,35.76,35.71,35.75,80800.0,20.6475,20.6649,20.636,20.6591,80800.0
2014-08-07 09:55:00,35.75,35.77,35.68,35.7,28600.0,20.6591,20.6706,20.6186,20.6302,28600.0
2014-08-07 10:00:00,35.72,35.77,35.67,35.68,26800.0,20.6417,20.6706,20.6129,20.6186,26800.0
2014-08-07 10:05:00,35.69,35.73,35.67,35.71,31500.0,20.6244,20.6475,20.6129,20.636,31500.0
2014-08-07 10:10:00,35.72,35.75,35.7,35.73,20000.0,20.6417,20.6591,20.6302,20.6475,20000.0
2014-08-07 10:15:00,35.74,35.78,35.71,35.72,16200.0,20.6533,20.6764,20.636,20.6417,16200.0
2014-08-07 10:20:00,35.71,35.75,35.68,35.69,86300.0,20.636,20.6591,20.6186,20.6244,86300.0
2014-08-07 10:25:00,35.7,35.7,35.65,35.66,85600.0,20.6302,20.6302,20.6013,20.6071,85600.0
2014-08-07 10:30:00,35.66,35.71,35.65,35.69,17400.0,20.6071,20.636,20.6013,20.6244,17400.0
2014-08-07 10:35:00,35.7,35.77,35.7,35.75,27900.0,20.6302,20.6706,20.6302,20.6591,27900.0
2014-08-07 10:40:00,35.74,35.75,35.68,35.68,15000.0,20.6533,20.6591,20.6186,20.6186,15000.0
2014-08-07 10:45:00,35.67,35.68,35.61,35.61,25700.0,20.6129,20.6186,20.5782,20.5782,25700.0
2014-08-07 10:50:00,35.61,35.61,35.53,35.54,22100.0,20.5782,20.5782,20.532,20.5377,22100.0
2014-08-07 10:55:00,35.54,35.6,35.53,35.58,28500.0,20.5377,20.5724,20.532,20.5608,28500.0
2014-08-07 11:00:00,35.58,35.58,35.52,35.54,35700.0,20.5608,20.5608,20.5262,20.5377,35700.0
2014-08-07 11:05:00,35.54,35.56,35.5,35.56,20000.0,20.5377,20.5493,20.5146,20.5493,20000.0
2014-08-07 11:10:00,35.57,35.57,35.48,35.49,43300.0,20.5551,20.5551,20.5031,20.5088,43300.0
2014-08-07 11:15:00,35.48,35.55,35.44,35.54,22700.0,20.5031,20.5435,20.4799,20.5377,22700.0
2014-08-07 11:20:00,35.54,35.6,35.52,35.55,39400.0,20.5377,20.5724,20.5262,20.5435,39400.0
2014-08-07 11:25:00,35.55,35.55,35.45,35.46,43200.0,20.5435,20.5435,20.4857,20.4915,43200.0
2014-08-07 11:30:00,35.46,35.54,35.46,35.54,26000.0,20.4915,20.5377,20.4915,20.5377,26000.0
2014-08-07 11:35:00,35.54,35.55,35.48,35.48,21000.0,20.5377,20.5435,20.5031,20.5031,21000.0
2014-08-07 11:40:00,35.49,35.49,35.43,35.44,16500.0,20.5088,20.5088,20.4742,20.4799,16500.0
2014-08-07 11:45:00,35.44,35.44,35.35,35.4,40300.0,20.4799,20.4799,20.4279,20.4568,40300.0
2014-08-07 11:50:00,35.4,35.43,35.36,35.36,17700.0,20.4568,20.4742,20.4337,20.4337,17700.0
2014-08-07 11:55:00,35.36,35.45,35.35,35.45,29300.0,20.4337,20.4857,20.4279,20.4857,29300.0
2014-08-07 12:00:00,35.44,35.44,35.39,35.41,59600.0,20.4799,20.4799,20.451,20.4626,59600.0
2014-08-07 12:05:00,35.41,35.43,35.4,35.42,21600.0,20.4626,20.4742,20.4568,20.4684,21600.0
2014-08-07 12:10:00,35.42,35.43,35.39,35.39,13200.0,20.4684,20.4742,20.451,20.451,13200.0
2014-08-07 12:15:00,35.39,35.4,35.29,35.3,66000.0,20.451,20.4568,20.3933,20.399,66000.0
2014-08-07 12:20:00,35.31,35.4,35.3,35.39,25900.0,20.4048,20.4568,20.399,20.451,25900.0
2014-08-07 12:25:00,35.39,35.41,35.34,35.35,34400.0,20.451,20.4626,20.4222,20.4279,34400.0
2014-08-07 12:30:00,35.35,35.35,35.26,35.29,34600.0,20.4279,20.4279,20.3759,20.3933,34600.0
2014-08-07 12:35:00,35.28,35.29,35.2,35.23,42300.0,20.3875,20.3933,20.3413,20.3586,42300.0
2014-08-07 12:40:00,35.23,35.3,35.22,35.29,19200.0,20.3586,20.399,20.3528,20.3933,19200.0
2014-08-07 12:45:00,35.29,35.34,35.27,35.33,16900.0,20.3933,20.4222,20.3817,20.4164,16900.0
2014-08-07 12:50:00,35.33,35.34,35.27,35.27,22100.0,20.4164,20.4222,20.3817,20.3817,22100.0
2014-08-07 12:55:00,35.27,35.29,35.26,35.26,19500.0,20.3817,20.3933,20.3759,20.3759,19500.0
2014-08-07 13:00:00,35.26,35.33,35.26,35.33,25700.0,20.3759,20.4164,20.3759,20.4164,25700.0
2014-08-07 13:05:00,35.33,35.38,35.32,35.38,25300.0,20.4164,20.4453,20.4106,20.4453,25300.0
2014-08-07 13:10:00,35.38,35.39,35.34,35.35,16800.0,20.4453,20.451,20.4222,20.4279,16800.0
2014-08-07 13:15:00,35.34,35.38,35.34,35.37,16500.0,20.4222,20.4453,20.4222,20.4395,16500.0
2014-08-07 13:20:00,35.36,35.37,35.32,35.32,20500.0,20.4337,20.4395,20.4106,20.4106,20500.0
2014-08-07 13:25:00,35.32,35.37,35.3,35.34,95100.0,20.4106,20.4395,20.399,20.4222,95100.0
2014-08-07 13:30:00,35.34,35.39,35.34,35.36,12600.0,20.4222,20.451,20.4222,20.4337,12600.0
2014-08-07 13:35:00,35.36,35.37,35.31,35.36,18300.0,20.4337,20.4395,20.4048,20.4337,18300.0
2014-08-07 13:40:00,35.36,35.39,35.33,35.37,16300.0,20.4337,20.451,20.4164,20.4395,16300.0
2014-08-07 13:45:00,35.38,35.38,35.35,35.37,35900.0,20.4453,20.4453,20.4279,20.4395,35900.0
2014-08-07 13:50:00,35.37,35.38,35.31,35.31,55000.0,20.4395,20.4453,20.4048,20.4048,55000.0
2014-08-07 13:55:00,35.31,35.38,35.31,35.38,12900.0,20.4048,20.4453,20.4048,20.4453,12900.0
2014-08-07 14:00:00,35.38,35.39,35.31,35.31,25200.0,20.4453,20.451,20.4048,20.4048,25200.0
2014-08-07 14:05:00,35.32,35.36,35.31,35.36,45900.0,20.4106,20.4337,20.4048,20.4337,45900.0
2014-08-07 14:10:00,35.36,35.37,35.35,35.36,10500.0,20.4337,20.4395,20.4279,20.4337,10500.0
2014-08-07 14:15:00,35.36,35.36,35.27,35.29,59900.0,20.4337,20.4337,20.3817,20.3933,59900.0
2014-08-07 14:20:00,35.29,35.32,35.26,35.31,17400.0,20.3933,20.4106,20.3759,20.4048,17400.0
2014-08-07 14:25:00,35.3,35.34,35.29,35.33,14200.0,20.399,20.4222,20.3933,20.4164,14200.0
2014-08-07 14:30:00,35.34,35.38,35.3,35.35,46300.0,20.4222,20.4453,20.399,20.4279,46300.0
2014-08-07 14:35:00,35.36,35.37,35.33,35.34,38000.0,20.4337,20.4395,20.4164,20.4222,38000.0
2014-08-07 14:40:00,35.34,35.39,35.34,35.36,12200.0,20.4222,20.451,20.4222,20.4337,12200.0
2014-08-07 14:45:00,35.36,35.38,35.35,35.36,15300.0,20.4337,20.4453,20.4279,20.4337,15300.0
2014-08-07 14:50:00,35.37,35.39,35.36,35.37,16500.0,20.4395,20.451,20.4337,20.4395,16500.0
2014-08-07 14:55:00,35.36,35.36,35.27,35.28,38000.0,20.4337,20.4337,20.3817,20.3875,38000.0
2014-08-07 15:00:00,35.28,35.35,35.28,35.32,23400.0,20.3875,20.4279,20.3875,20.4106,23400.0
2014-08-07 15:05:00,35.33,35.34,35.26,35.28,44900.0,20.4164,20.4222,20.3759,20.3875,44900.0
2014-08-07 15:10:00,35.29,35.33,35.28,35.28,25800.0,20.3933,20.4164,20.3875,20.3875,25800.0
2014-08-07 15:15:00,35.29,35.34,35.25,35.31,51300.0,20.3933,20.4222,20.3701,20.4048,51300.0
2014-08-07 15:20:00,35.32,35.32,35.26,35.28,34500.0,20.4106,20.4106,20.3759,20.3875,34500.0
2014-08-07 15:25:00,35.27,35.28,35.25,35.28,42000.0,20.3817,20.3875,20.3701,20.3875,42000.0
2014-08-07 15:30:00,35.27,35.3,35.26,35.3,47400.0,20.3817,20.399,20.3759,20.399,47400.0
2014-08-07 15:35:00,35.3,35.37,35.26,35.35,53800.0,20.399,20.4395,20.3759,20.4279,53800.0
2014-08-07 15:40:00,35.35,35.37,35.33,35.35,69000.0,20.4279,20.4395,20.4164,20.4279,69000.0
2014-08-07 15:45:00,35.36,35.38,35.34,35.35,76900.0,20.4337,20.4453,20.4222,20.4279,76900.0
2014-08-07 15:50:00,35.35,35.42,35.34,35.41,143400.0,20.4279,20.4684,20.4222,20.4626,143400.0
2014-08-07 15:55:00,35.41,35.44,35.37,35.37,265600.0,20.4626,20.4799,20.4395,20.4395,265600.0
2014-08-08 09:30:00,35.53,35.58,35.43,35.58,54200.0,20.532,20.5608,20.4742,20.5608,54200.0
2014-08-08 09:35:00,35.58,35.61,35.48,35.56,33400.0,20.5608,20.5782,20.5031,20.5493,33400.0
2014-08-08 09:40:00,35.55,35.56,35.45,35.54,32700.0,20.5435,20.5493,20.4857,20.5377,32700.0
2014-08-08 09:45:00,35.52,35.57,35.48,35.57,175100.0,20.5262,20.5551,20.5031,20.5551,175100.0
2014-08-08 09:50:00,35.58,35.62,35.54,35.57,36500.0,20.5608,20.584,20.5377,20.5551,36500.0
2014-08-08 09:55:00,35.58,35.65,35.53,35.59,67200.0,20.5608,20.6013,20.532,20.5666,67200.0
2014-08-08 10:00:00,35.6,35.64,35.55,35.63,21000.0,20.5724,20.5955,20.5435,20.5897,21000.0
2014-08-08 10:05:00,35.64,35.7,35.64,35.67,33700.0,20.5955,20.6302,20.5955,20.6129,33700.0
2014-08-08 10:10:00,35.68,35.69,35.62,35.62,23700.0,20.6186,20.6244,20.584,20.584,23700.0
2014-08-08 10:15:00,35.63,35.66,35.59,35.59,40000.0,20.5897,20.6071,20.5666,20.5666,40000.0
2014-08-08 10:20:00,35.6,35.61,35.55,35.6,23100.0,20.5724,20.5782,20.5435,20.5724,23100.0
2014-08-08 10:25:00,35.6,35.6,35.54,35.57,7000.0,20.5724,20.5724,20.5377,20.5551,7000.0
2014-08-08 10:30:00,35.57,35.6,35.55,35.59,8900.0,20.5551,20.5724,20.5435,20.5666,8900.0
2014-08-08 10:35:00,35.6,35.64,35.58,35.64,7900.0,20.5724,20.5955,20.5608,20.5955,7900.0
2014-08-08 10:40:00,35.63,35.7,35.62,35.68,12000.0,20.5897,20.6302,20.584,20.6186,12000.0
2014-08-08 10:45:00,35.67,35.75,35.67,35.71,19400.0,20.6129,20.6591,20.6129,20.636,19400.0
2014-08-08 10:50:00,35.72,35.73,35.69,35.7,26400.0,20.6417,20.6475,20.6244,20.6302,26400.0
2014-08-08 10:55:00,35.7,35.7,35.68,35.69,17500.0,20.6302,20.6302,20.6186,20.6244,17500.0
2014-08-08 11:00:00,35.69,35.69,35.62,35.66,8800.0,20.6244,20.6244,20.584,20.6071,8800.0
2014-08-08 11:05:00,35.66,35.71,35.66,35.7,34200.0,20.6071,20.636,20.6071,20.6302,34200.0
2014-08-08 11:10:00,35.7,35.78,35.7,35.76,25400.0,20.6302,20.6764,20.6302,20.6649,25400.0
2014-08-08 11:15:00,35.76,35.78,35.74,35.78,10800.0,20.6649,20.6764,20.6533,20.6764,10800.0
2014-08-08 11:20:00,35.76,35.78,35.75,35.78,13700.0,20.6649,20.6764,20.6591,20.6764,13700.0
2014-08-08 11:25:00,35.78,35.84,35.78,35.81,50700.0,20.6764,20.7111,20.6764,20.6938,50700.0
2014-08-08 11:30:00,35.81,35.86,35.81,35.84,61200.0,20.6938,20.7227,20.6938,20.7111,61200.0
2014-08-08 11:35:00,35.84,35.84,35.78,35.8,17100.0,20.7111,20.7111,20.6764,20.688,17100.0
2014-08-08 11:40:00,35.79,35.8,35.76,35.77,17100.0,20.6822,20.688,20.6649,20.6706,17100.0
2014-08-08 11:45:00,35.77,35.79,35.76,35.78,24000.0,20.6706,20.6822,20.6649,20.6764,24000.0
2014-08-08 11:50:00,35.79,35.8,35.77,35.8,105300.0,20.6822,20.688,20.6706,20.688,105300.0
2014-08-08 11:55:00,35.8,35.92,35.8,35.88,63800.0,20.688,20.7573,20.688,20.7342,63800.0
2014-08-08 12:00:00,35.87,35.87,35.86,35.86,9100.0,20.7284,20.7284,20.7227,20.7227,9100.0
2014-08-08 12:05:00,35.87,35.89,35.85,35.86,43700.0,20.7284,20.74,20.7169,20.7227,43700.0
2014-08-08 12:10:00,35.86,35.88,35.85,35.86,8600.0,20.7227,20.7342,20.7169,20.7227,8600.0
2014-08-08 12:15:00,35.87,35.87,35.84,35.84,4900.0,20.7284,20.7284,20.7111,20.7111,4900.0
2014-08-08 12:20:00,35.84,35.87,35.83,35.84,12400.0,20.7111,20.7284,20.7053,20.7111,12400.0
2014-08-08 12:25:00,35.84,35.84,35.8,35.82,13000.0,20.7111,20.7111,20.688,20.6995,13000.0
2014-08-08 12:30:00,35.82,35.83,35.81,35.82,11200.0,20.6995,20.7053,20.6938,20.6995,11200.0
2014-08-08 12:35:00,35.82,35.82,35.78,35.81,16400.0,20.6995,20.6995,20.6764,20.6938,16400.0
2014-08-08 12:40:00,35.81,35.82,35.78,35.8,25500.0,20.6938,20.6995,20.6764,20.688,25500.0
2014-08-08 12:45:00,35.81,35.81,35.77,35.78,10600.0,20.6938,20.6938,20.6706,20.6764,10600.0
2014-08-08 12:50:00,35.78,35.78,35.75,35.75,20600.0,20.6764,20.6764,20.6591,20.6591,20600.0
2014-08-08 12:55:00,35.76,35.76,35.73,35.73,9300.0,20.6649,20.6649,20.6475,20.6475,9300.0
2014-08-08 13:00:00,35.74,35.74,35.7,35.7,21400.0,20.6533,20.6533,20.6302,20.6302,21400.0
2014-08-08 13:05:00,35.71,35.71,35.69,35.71,27600.0,20.636,20.636,20.6244,20.636,27600.0
2014-08-08 13:10:00,35.71,35.76,35.7,35.76,17600.0,20.636,20.6649,20.6302,20.6649,17600.0
2014-08-08 13:15:00,35.76,35.84,35.75,35.84,17900.0,20.6649,20.7111,20.6591,20.7111,17900.0
2014-08-08 13:20:00,35.86,35.91,35.86,35.91,12700.0,20.7227,20.7515,20.7227,20.7515,12700.0
2014-08-08 13:25:00,35.91,35.98,35.91,35.95,41800.0,20.7515,20.792,20.7515,20.7747,41800.0
2014-08-08 13:30:00,35.94,35.95,35.91,35.92,31000.0,20.7689,20.7747,20.7515,20.7573,31000.0
2014-08-08 13:35:00,35.93,35.94,35.9,35.92,10100.0,20.7631,20.7689,20.7458,20.7573,10100.0
2014-08-08 13:40:00,35.92,35.95,35.92,35.95,10100.0,20.7573,20.7747,20.7573,20.7747,10100.0
2014-08-08 13:45:00,35.95,35.97,35.92,35.96,25300.0,20.7747,20.7862,20.7573,20.7804,25300.0
2014-08-08 13:50:00,35.96,35.97,35.93,35.93,26700.0,20.7804,20.7862,20.7631,20.7631,26700.0
2014-08-08 13:55:00,35.93,35.96,35.91,35.96,25100.0,20.7631,20.7804,20.7515,20.7804,25100.0
2014-08-08 14:00:00,35.96,35.97,35.93,35.97,20100.0,20.7804,20.7862,20.7631,20.7862,20100.0
2014-08-08 14:05:00,35.97,36.0,35.96,36.0,25800.0,20.7862,20.8036,20.7804,20.8036,25800.0
2014-08-08 14:10:00,35.98,35.99,35.92,35.93,25100.0,20.792,20.7978,20.7573,20.7631,25100.0
2014-08-08 14:15:00,35.94,35.95,35.93,35.95,7600.0,20.7689,20.7747,20.7631,20.7747,7600.0
2014-08-08 14:20:00,35.95,35.98,35.95,35.98,17100.0,20.7747,20.792,20.7747,20.792,17100.0
2014-08-08 14:25:00,35.98,35.99,35.96,35.98,13700.0,20.792,20.7978,20.7804,20.792,13700.0
2014-08-08 14:30:00,35.98,35.99,35.96,35.97,15200.0,20.792,20.7978,20.7804,20.7862,15200.0
2014-08-08 14:35:00,35.97,35.99,35.94,35.99,13300.0,20.7862,20.7978,20.7689,20.7978,13300.0
2014-08-08 14:40:00,35.98,35.98,35.95,35.95,36100.0,20.792,20.792,20.7747,20.7747,36100.0
2014-08-08 14:45:00,35.95,35.99,35.95,35.96,45700.0,20.7747,20.7978,20.7747,20.7804,45700.0
2014-08-08 14:50:00,35.96,35.96,35.93,35.95,38500.0,20.7804,20.7804,20.7631,20.7747,38500.0
2014-08-08 14:55:00,35.94,35.95,35.91,35.92,13400.0,20.7689,20.7747,20.7515,20.7573,13400.0
2014-08-08 15:00:00,35.92,35.92,35.9,35.91,12700.0,20.7573,20.7573,20.7458,20.7515,12700.0
2014-08-08 15:05:00,35.92,35.95,35.92,35.95,24700.0,20.7573,20.7747,20.7573,20.7747,24700.0
2014-08-08 15:10:00,35.95,35.97,35.93,35.96,24800.0,20.7747,20.7862,20.7631,20.7804,24800.0
2014-08-08 15:15:00,35.96,35.97,35.93,35.94,75900.0,20.7804,20.7862,20.7631,20.7689,75900.0
2014-08-08 15:20:00,35.93,36.01,35.93,36.01,50800.0,20.7631,20.8093,20.7631,20.8093,50800.0
2014-08-08 15:25:00,36.01,36.06,36.0,36.06,28000.0,20.8093,20.8382,20.8036,20.8382,28000.0
2014-08-08 15:30:00,36.06,36.09,36.05,36.08,58000.0,20.8382,20.8556,20.8324,20.8498,58000.0
2014-08-08 15:35:00,36.07,36.09,36.07,36.09,47600.0,20.844,20.8556,20.844,20.8556,47600.0
2014-08-08 15:40:00,36.09,36.13,36.08,36.12,102300.0,20.8556,20.8787,20.8498,20.8729,102300.0
2014-08-08 15:45:00,36.12,36.12,36.1,36.11,80000.0,20.8729,20.8729,20.8613,20.8671,80000.0
2014-08-08 15:50:00,36.11,36.14,36.11,36.12,198500.0,20.8671,20.8845,20.8671,20.8729,198500.0
2014-08-08 15:55:00,36.12,36.15,36.1,36.11,209400.0,20.8729,20.8902,20.8613,20.8671,209400.0
2014-08-11 09:30:00,42.41,42.49,41.4,41.52,3021600.0,24.5077,24.554,23.9241,23.9934,3021600.0
2014-08-11 09:35:00,41.54,41.84,40.25,40.32,3223700.0,24.005,24.1784,23.2595,23.3,3223700.0
2014-08-11 09:40:00,40.34,40.46,38.6,38.61,5048100.0,23.3115,23.3809,22.306,22.3118,5048100.0
2014-08-11 09:45:00,38.61,39.44,38.4,39.32,4589400.0,22.3118,22.7914,22.1905,22.7221,4589400.0
2014-08-11 09:50:00,39.33,39.5,39.16,39.21,3305600.0,22.7279,22.8261,22.6296,22.6585,3305600.0
2014-08-11 09:55:00,39.2,39.29,38.8,39.25,2539700.0,22.6528,22.7048,22.4216,22.6817,2539700.0
2014-08-11 10:00:00,39.25,39.72,39.25,39.48,1837900.0,22.6817,22.9533,22.6817,22.8146,1837900.0
2014-08-11 10:05:00,39.49,39.68,39.06,39.09,1261800.0,22.8203,22.9301,22.5719,22.5892,1261800.0
2014-08-11 10:10:00,39.08,39.25,38.71,38.75,1801200.0,22.5834,22.6817,22.3696,22.3927,1801200.0
2014-08-11 10:15:00,38.75,38.89,38.27,38.34,2115800.0,22.3927,22.4736,22.1153,22.1558,2115800.0
2014-08-11 10:20:00,38.33,38.44,38.0,38.31,2470600.0,22.15,22.2136,21.9593,22.1384,2470600.0
2014-08-11 10:25:00,38.32,38.41,38.02,38.02,1507100.0,22.1442,22.1962,21.9709,21.9709,1507100.0
2014-08-11 10:30:00,38.03,38.31,37.76,38.04,2538500.0,21.9766,22.1384,21.8206,21.9824,2538500.0
2014-08-11 10:35:00,38.03,38.15,37.77,37.88,1754200.0,21.9766,22.046,21.8264,21.89,1754200.0
2014-08-11 10:40:00,37.88,38.28,37.62,38.21,2304900.0,21.89,22.1211,21.7397,22.0807,2304900.0
2014-08-11 10:45:00,38.22,38.29,38.12,38.19,1136700.0,22.0864,22.1269,22.0287,22.0691,1136700.0
2014-08-11 10:50:00,38.19,38.25,38.0,38.11,1215300.0,22.0691,22.1038,21.9593,22.0229,1215300.0
2014-08-11 10:55:00,38.11,38.25,38.08,38.22,972200.0,22.0229,22.1038,22.0055,22.0864,972200.0
2014-08-11 11:00:00,38.22,38.54,38.15,38.44,1450700.0,22.0864,22.2714,22.046,22.2136,1450700.0
2014-08-11 11:05:00,38.44,38.65,38.4,38.58,1328800.0,22.2136,22.3349,22.1905,22.2945,1328800.0
2014-08-11 11:10:00,38.57,39.04,38.57,39.02,1479600.0,22.2887,22.5603,22.2887,22.5487,1479600.0
2014-08-11 11:15:00,39.02,39.24,38.95,39.18,1546400.0,22.5487,22.6759,22.5083,22.6412,1546400.0
2014-08-11 11:20:00,39.18,39.26,39.01,39.07,1273700.0,22.6412,22.6874,22.543,22.5776,1273700.0
2014-08-11 11:25:00,39.08,39.27,38.98,39.19,1157000.0,22.5834,22.6932,22.5256,22.647,1157000.0
2014-08-11 11:30:00,39.19,39.27,39.14,39.17,856500.0,22.647,22.6932,22.6181,22.6354,856500.0
2014-08-11 11:35:00,39.17,39.4,39.11,39.4,1195200.0,22.6354,22.7683,22.6007,22.7683,1195200.0
2014-08-11 11:40:00,39.39,39.68,39.37,39.68,1527200.0,22.7626,22.9301,22.751,22.9301,1527200.0
2014-08-11 11:45:00,39.68,40.08,39.63,40.0,2286700.0,22.9301,23.1613,22.9012,23.1151,2286700.0
2014-08-11 11:50:00,40.0,40.21,39.8,39.82,1545900.0,23.1151,23.2364,22.9995,23.011,1545900.0
2014-08-11 11:55:00,39.82,39.99,39.78,39.93,843000.0,23.011,23.1093,22.9879,23.0746,843000.0
2014-08-11 12:00:00,39.92,40.13,39.85,40.09,1321100.0,23.0688,23.1902,23.0284,23.1671,1321100.0
2014-08-11 12:05:00,40.09,40.1,39.77,39.83,998300.0,23.1671,23.1728,22.9821,23.0168,998300.0
2014-08-11 12:10:00,39.83,39.83,39.56,39.61,938000.0,23.0168,23.0168,22.8608,22.8897,938000.0
2014-08-11 12:15:00,39.6,39.71,39.57,39.7,715800.0,22.8839,22.9475,22.8666,22.9417,715800.0
2014-08-11 12:20:00,39.69,39.82,39.66,39.67,820700.0,22.9359,23.011,22.9186,22.9244,820700.0
2014-08-11 12:25:00,39.68,39.85,39.61,39.82,828200.0,22.9301,23.0284,22.8897,23.011,828200.0
2014-08-11 12:30:00,39.82,39.88,39.72,39.79,771800.0,23.011,23.0457,22.9533,22.9937,771800.0
2014-08-11 12:35:00,39.8,39.89,39.76,39.87,691000.0,22.9995,23.0515,22.9764,23.0399,691000.0
2014-08-11 12:40:00,39.88,40.0,39.81,39.98,746500.0,23.0457,23.1151,23.0053,23.1035,746500.0
2014-08-11 12:45:00,39.98,40.03,39.96,39.98,1177700.0,23.1035,23.1324,23.0919,23.1035,1177700.0
2014-08-11 12:50:00,39.97,40.08,39.97,40.04,908900.0,23.0977,23.1613,23.0977,23.1382,908900.0
2014-08-11 12:55:00,40.04,40.19,40.0,40.11,1017500.0,23.1382,23.2249,23.1151,23.1786,1017500.0
2014-08-11 13:00:00,40.11,40.15,39.9,39.98,1327300.0,23.1786,23.2017,23.0573,23.1035,1327300.0
2014-08-11 13:05:00,39.98,40.04,39.92,40.02,1253800.0,23.1035,23.1382,23.0688,23.1266,1253800.0
2014-08-11 13:10:00,40.01,40.05,39.98,40.01,818100.0,23.1208,23.144,23.1035,23.1208,818100.0
2014-08-11 13:15:00,40.01,40.04,39.98,40.0,759900.0,23.1208,23.1382,23.1035,23.1151,759900.0
2014-08-11 13:20:00,40.0,40.11,39.99,40.1,701300.0,23.1151,23.1786,23.1093,23.1728,701300.0
2014-08-11 13:25:00,40.09,40.11,39.9,39.95,1284400.0,23.1671,23.1786,23.0573,23.0862,1284400.0
2014-08-11 13:30:00,39.95,40.04,39.94,40.03,858400.0,23.0862,23.1382,23.0804,23.1324,858400.0
2014-08-11 13:35:00,40.02,40.04,39.94,39.99,907300.0,23.1266,23.1382,23.0804,23.1093,907300.0
2014-08-11 13:40:00,40.0,40.11,39.97,40.09,789300.0,23.1151,23.1786,23.0977,23.1671,789300.0
2014-08-11 13:45:00,40.1,40.16,40.03,40.05,882500.0,23.1728,23.2075,23.1324,23.144,882500.0
2014-08-11 13:50:00,40.06,40.08,39.97,40.0,684400.0,23.1497,23.1613,23.0977,23.1151,684400.0
2014-08-11 13:55:00,40.01,40.02,39.84,39.93,1119200.0,23.1208,23.1266,23.0226,23.0746,1119200.0
2014-08-11 14:00:00,39.93,39.95,39.78,39.82,936800.0,23.0746,23.0862,22.9879,23.011,936800.0
2014-08-11 14:05:00,39.82,39.87,39.76,39.76,772100.0,23.011,23.0399,22.9764,22.9764,772100.0
2014-08-11 14:10:00,39.76,39.77,39.68,39.72,1052500.0,22.9764,22.9821,22.9301,22.9533,1052500.0
2014-08-11 14:15:00,39.72,39.96,39.72,39.92,1166000.0,22.9533,23.0919,22.9533,23.0688,1166000.0
2014-08-11 14:20:00,39.92,40.05,39.92,39.98,1171900.0,23.0688,23.144,23.0688,23.1035,1171900.0
2014-08-11 14:25:00,39.98,40.03,39.9,39.91,914500.0,23.1035,23.1324,23.0573,23.0631,914500.0
2014-08-11 14:30:00,39.91,39.99,39.82,39.98,835500.0,23.0631,23.1093,23.011,23.1035,835500.0
2014-08-11 14:35:00,39.98,39.99,39.86,39.97,848200.0,23.1035,23.1093,23.0342,23.0977,848200.0
2014-08-11 14:40:00,39.97,40.02,39.91,39.98,1139100.0,23.0977,23.1266,23.0631,23.1035,1139100.0
2014-08-11 14:45:00,39.98,40.03,39.83,39.83,968100.0,23.1035,23.1324,23.0168,23.0168,968100.0
2014-08-11 14:50:00,39.84,39.89,39.83,39.85,955000.0,23.0226,23.0515,23.0168,23.0284,955000.0
2014-08-11 14:55:00,39.86,39.87,39.66,39.66,849200.0,23.0342,23.0399,22.9186,22.9186,849200.0
2014-08-11 15:00:00,39.67,39.74,39.58,39.59,916900.0,22.9244,22.9648,22.8724,22.8781,916900.0
2014-08-11 15:05:00,39.59,39.59,39.37,39.44,1060900.0,22.8781,22.8781,22.751,22.7914,1060900.0
2014-08-11 15:10:00,39.45,39.47,39.12,39.16,902300.0,22.7972,22.8088,22.6065,22.6296,902300.0
2014-08-11 15:15:00,39.15,39.31,39.09,39.31,1322400.0,22.6239,22.7163,22.5892,22.7163,1322400.0
2014-08-11 15:20:00,39.32,39.34,39.09,39.13,1017800.0,22.7221,22.7337,22.5892,22.6123,1017800.0
2014-08-11 15:25:00,39.13,39.32,39.12,39.29,1045400.0,22.6123,22.7221,22.6065,22.7048,1045400.0
2014-08-11 15:30:00,39.29,39.44,39.27,39.37,1159400.0,22.7048,22.7914,22.6932,22.751,1159400.0
2014-08-11 15:35:00,39.38,39.39,39.25,39.27,868300.0,22.7568,22.7626,22.6817,22.6932,868300.0
2014-08-11 15:40:00,39.26,39.32,39.15,39.28,1144200.0,22.6874,22.7221,22.6239,22.699,1144200.0
2014-08-11 15:45:00,39.27,39.41,39.24,39.27,1251700.0,22.6932,22.7741,22.6759,22.6932,1251700.0
2014-08-11 15:50:00,39.27,39.33,39.24,39.25,1479300.0,22.6932,22.7279,22.6759,22.6817,1479300.0
2014-08-11 15:55:00,39.24,39.42,39.24,39.38,2166400.0,22.6759,22.7799,22.6759,22.7568,2166400.0
2014-08-12 09:30:00,38.94,39.02,38.36,38.4,1392900.0,22.5025,22.5487,22.1673,22.1905,1392900.0
2014-08-12 09:35:00,38.38,38.55,38.08,38.37,1297700.0,22.1789,22.2771,22.0055,22.1731,1297700.0
2014-08-12 09:40:00,38.38,38.76,38.35,38.71,859400.0,22.1789,22.3985,22.1616,22.3696,859400.0
2014-08-12 09:45:00,38.71,39.07,38.66,39.02,601100.0,22.3696,22.5776,22.3407,22.5487,601100.0
2014-08-12 09:50:00,39.02,39.08,38.91,38.93,589600.0,22.5487,22.5834,22.4852,22.4967,589600.0
2014-08-12 09:55:00,38.93,39.01,38.77,38.83,624600.0,22.4967,22.543,22.4043,22.4389,624600.0
2014-08-12 10:00:00,38.84,38.88,38.72,38.72,590200.0,22.4447,22.4678,22.3754,22.3754,590200.0
2014-08-12 10:05:00,38.73,38.78,38.62,38.76,604400.0,22.3812,22.41,22.3176,22.3985,604400.0
2014-08-12 10:10:00,38.76,39.05,38.74,38.99,1085000.0,22.3985,22.5661,22.3869,22.5314,1085000.0
2014-08-12 10:15:00,38.99,39.03,38.87,38.97,518900.0,22.5314,22.5545,22.4621,22.5198,518900.0
2014-08-12 10:20:00,38.96,39.08,38.92,39.01,436400.0,22.5141,22.5834,22.491,22.543,436400.0
2014-08-12 10:25:00,39.01,39.06,38.96,39.02,474500.0,22.543,22.5719,22.5141,22.5487,474500.0
2014-08-12 10:30:00,39.01,39.2,38.98,39.01,721100.0,22.543,22.6528,22.5256,22.543,721100.0
2014-08-12 10:35:00,39.0,39.02,38.85,38.91,546400.0,22.5372,22.5487,22.4505,22.4852,546400.0
2014-08-12 10:40:00,38.92,39.0,38.85,38.87,257300.0,22.491,22.5372,22.4505,22.4621,257300.0
2014-08-12 10:45:00,38.86,38.95,38.76,38.76,381200.0,22.4563,22.5083,22.3985,22.3985,381200.0
2014-08-12 10:50:00,38.76,38.82,38.7,38.74,339200.0,22.3985,22.4332,22.3638,22.3869,339200.0
2014-08-12 10:55:00,38.73,38.82,38.7,38.75,276500.0,22.3812,22.4332,22.3638,22.3927,276500.0
2014-08-12 11:00:00,38.75,38.75,38.53,38.59,312200.0,22.3927,22.3927,22.2656,22.3003,312200.0
2014-08-12 11:05:00,38.59,38.59,38.49,38.5,531800.0,22.3003,22.3003,22.2425,22.2482,531800.0
2014-08-12 11:10:00,38.5,38.6,38.49,38.52,336600.0,22.2482,22.306,22.2425,22.2598,336600.0
2014-08-12 11:15:00,38.52,38.52,38.37,38.44,393200.0,22.2598,22.2598,22.1731,22.2136,393200.0
2014-08-12 11:20:00,38.43,38.48,38.36,38.37,233800.0,22.2078,22.2367,22.1673,22.1731,233800.0
2014-08-12 11:25:00,38.37,38.46,38.34,38.43,311100.0,22.1731,22.2251,22.1558,22.2078,311100.0
2014-08-12 11:30:00,38.43,38.63,38.42,38.6,343800.0,22.2078,22.3234,22.202,22.306,343800.0
2014-08-12 11:35:00,38.6,38.63,38.5,38.5,236900.0,22.306,22.3234,22.2482,22.2482,236900.0
2014-08-12 11:40:00,38.5,38.54,38.45,38.53,156400.0,22.2482,22.2714,22.2194,22.2656,156400.0
2014-08-12 11:45:00,38.53,38.71,38.52,38.66,263200.0,22.2656,22.3696,22.2598,22.3407,263200.0
2014-08-12 11:50:00,38.66,38.66,38.54,38.55,197500.0,22.3407,22.3407,22.2714,22.2771,197500.0
2014-08-12 11:55:00,38.56,38.57,38.52,38.55,124900.0,22.2829,22.2887,22.2598,22.2771,124900.0
2014-08-12 12:00:00,38.55,38.55,38.45,38.48,315300.0,22.2771,22.2771,22.2194,22.2367,315300.0
2014-08-12 12:05:00,38.49,38.52,38.46,38.46,197600.0,22.2425,22.2598,22.2251,22.2251,197600.0
2014-08-12 12:10:00,38.47,38.63,38.46,38.62,222400.0,22.2309,22.3234,22.2251,22.3176,222400.0
2014-08-12 12:15:00,38.62,38.65,38.57,38.63,270300.0,22.3176,22.3349,22.2887,22.3234,270300.0
2014-08-12 12:20:00,38.63,38.66,38.6,38.64,190800.0,22.3234,22.3407,22.306,22.3291,190800.0
2014-08-12 12:25:00,38.63,38.66,38.59,38.61,219800.0,22.3234,22.3407,22.3003,22.3118,219800.0
2014-08-12 12:30:00,38.62,38.63,38.54,38.56,274300.0,22.3176,22.3234,22.2714,22.2829,274300.0
2014-08-12 12:35:00,38.56,38.6,38.53,38.58,169100.0,22.2829,22.306,22.2656,22.2945,169100.0
2014-08-12 12:40:00,38.59,38.64,38.55,38.55,141500.0,22.3003,22.3291,22.2771,22.2771,141500.0
2014-08-12 12:45:00,38.56,38.58,38.48,38.48,282700.0,22.2829,22.2945,22.2367,22.2367,282700.0
2014-08-12 12:50:00,38.48,38.51,38.47,38.5,204100.0,22.2367,22.254,22.2309,22.2482,204100.0
2014-08-12 12:55:00,38.51,38.51,38.48,38.5,226400.0,22.254,22.254,22.2367,22.2482,226400.0
2014-08-12 13:00:00,38.49,38.53,38.49,38.51,118400.0,22.2425,22.2656,22.2425,22.254,118400.0
2014-08-12 13:05:00,38.51,38.59,38.51,38.54,154000.0,22.254,22.3003,22.254,22.2714,154000.0
2014-08-12 13:10:00,38.53,38.54,38.47,38.48,168900.0,22.2656,22.2714,22.2309,22.2367,168900.0
2014-08-12 13:15:00,38.48,38.48,38.35,38.39,202300.0,22.2367,22.2367,22.1616,22.1847,202300.0
2014-08-12 13:20:00,38.38,38.44,38.38,38.39,108900.0,22.1789,22.2136,22.1789,22.1847,108900.0
2014-08-12 13:25:00,38.39,38.39,38.32,38.36,154500.0,22.1847,22.1847,22.1442,22.1673,154500.0
2014-08-12 13:30:00,38.35,38.37,38.29,38.36,532100.0,22.1616,22.1731,22.1269,22.1673,532100.0
2014-08-12 13:35:00,38.36,38.4,38.35,38.4,158900.0,22.1673,22.1905,22.1616,22.1905,158900.0
2014-08-12 13:40:00,38.4,38.52,38.39,38.49,205300.0,22.1905,22.2598,22.1847,22.2425,205300.0
2014-08-12 13:45:00,38.49,38.49,38.35,38.37,160400.0,22.2425,22.2425,22.1616,22.1731,160400.0
2014-08-12 13:50:00,38.38,38.55,38.37,38.46,315700.0,22.1789,22.2771,22.1731,22.2251,315700.0
2014-08-12 13:55:00,38.45,38.51,38.45,38.5,166700.0,22.2194,22.254,22.2194,22.2482,166700.0
2014-08-12 14:00:00,38.5,38.55,38.5,38.53,210600.0,22.2482,22.2771,22.2482,22.2656,210600.0
2014-08-12 14:05:00,38.54,38.54,38.49,38.5,266400.0,22.2714,22.2714,22.2425,22.2482,266400.0
2014-08-12 14:10:00,38.5,38.58,38.5,38.52,222700.0,22.2482,22.2945,22.2482,22.2598,222700.0
2014-08-12 14:15:00,38.52,38.64,38.51,38.63,469100.0,22.2598,22.3291,22.254,22.3234,469100.0
2014-08-12 14:20:00,38.62,38.68,38.54,38.55,281300.0,22.3176,22.3523,22.2714,22.2771,281300.0
2014-08-12 14:25:00,38.54,38.55,38.5,38.51,238400.0,22.2714,22.2771,22.2482,22.254,238400.0
2014-08-12 14:30:00,38.51,38.59,38.5,38.55,296500.0,22.254,22.3003,22.2482,22.2771,296500.0
2014-08-12 14:35:00,38.55,38.58,38.5,38.57,228100.0,22.2771,22.2945,22.2482,22.2887,228100.0
2014-08-12 14:40:00,38.57,38.57,38.5,38.53,173700.0,22.2887,22.2887,22.2482,22.2656,173700.0
2014-08-12 14:45:00,38.52,38.53,38.39,38.43,327200.0,22.2598,22.2656,22.1847,22.2078,327200.0
2014-08-12 14:50:00,38.43,38.43,38.36,38.36,158600.0,22.2078,22.2078,22.1673,22.1673,158600.0
2014-08-12 14:55:00,38.36,38.45,38.35,38.42,187100.0,22.1673,22.2194,22.1616,22.202,187100.0
2014-08-12 15:00:00,38.43,38.57,38.42,38.51,218800.0,22.2078,22.2887,22.202,22.254,218800.0
2014-08-12 15:05:00,38.51,38.55,38.48,38.51,227600.0,22.254,22.2771,22.2367,22.254,227600.0
2014-08-12 15:10:00,38.51,38.54,38.45,38.54,416100.0,22.254,22.2714,22.2194,22.2714,416100.0
2014-08-12 15:15:00,38.54,38.6,38.5,38.6,699600.0,22.2714,22.306,22.2482,22.306,699600.0
2014-08-12 15:20:00,38.59,38.64,38.57,38.62,494000.0,22.3003,22.3291,22.2887,22.3176,494000.0
2014-08-12 15:25:00,38.62,38.69,38.61,38.69,443300.0,22.3176,22.358,22.3118,22.358,443300.0
2014-08-12 15:30:00,38.68,38.69,38.64,38.69,523900.0,22.3523,22.358,22.3291,22.358,523900.0
2014-08-12 15:35:00,38.69,38.76,38.67,38.71,579400.0,22.358,22.3985,22.3465,22.3696,579400.0
2014-08-12 15:40:00,38.71,38.78,38.7,38.77,547800.0,22.3696,22.41,22.3638,22.4043,547800.0
2014-08-12 15:45:00,38.77,38.77,38.7,38.77,682600.0,22.4043,22.4043,22.3638,22.4043,682600.0
2014-08-12 15:50:00,38.77,38.8,38.75,38.76,1028400.0,22.4043,22.4216,22.3927,22.3985,1028400.0
2014-08-12 15:55:00,38.76,38.77,38.7,38.75,1432400.0,22.3985,22.4043,22.3638,22.3927,1432400.0
2014-08-13 09:30:00,38.73,38.83,38.6,38.67,530700.0,22.3812,22.4389,22.306,22.3465,530700.0
2014-08-13 09:35:00,38.67,38.67,38.36,38.38,356400.0,22.3465,22.3465,22.1673,22.1789,356400.0
2014-08-13 09:40:00,38.38,38.42,38.31,38.32,289100.0,22.1789,22.202,22.1384,22.1442,289100.0
2014-08-13 09:45:00,38.32,38.33,38.22,38.24,377300.0,22.1442,22.15,22.0864,22.098,377300.0
2014-08-13 09:50:00,38.24,38.26,38.18,38.24,358700.0,22.098,22.1096,22.0633,22.098,358700.0
2014-08-13 09:55:00,38.24,38.24,38.0,38.01,602300.0,22.098,22.098,21.9593,21.9651,602300.0
2014-08-13 10:00:00,38.0,38.01,37.86,37.98,628800.0,21.9593,21.9651,21.8784,21.9477,628800.0
2014-08-13 10:05:00,37.98,38.03,37.94,37.95,358900.0,21.9477,21.9766,21.9246,21.9304,358900.0
2014-08-13 10:10:00,37.96,38.0,37.89,37.96,306600.0,21.9362,21.9593,21.8957,21.9362,306600.0
2014-08-13 10:15:00,37.97,38.15,37.95,38.13,383600.0,21.942,22.046,21.9304,22.0344,383600.0
2014-08-13 10:20:00,38.14,38.39,38.14,38.37,539700.0,22.0402,22.1847,22.0402,22.1731,539700.0
2014-08-13 10:25:00,38.38,38.48,38.29,38.46,685100.0,22.1789,22.2367,22.1269,22.2251,685100.0
2014-08-13 10:30:00,38.47,38.63,38.43,38.62,366200.0,22.2309,22.3234,22.2078,22.3176,366200.0
2014-08-13 10:35:00,38.61,38.73,38.6,38.69,309600.0,22.3118,22.3812,22.306,22.358,309600.0
2014-08-13 10:40:00,38.7,38.73,38.62,38.64,309500.0,22.3638,22.3812,22.3176,22.3291,309500.0
2014-08-13 10:45:00,38.64,38.81,38.63,38.78,281800.0,22.3291,22.4274,22.3234,22.41,281800.0
2014-08-13 10:50:00,38.78,38.84,38.66,38.66,269500.0,22.41,22.4447,22.3407,22.3407,269500.0
2014-08-13 10:55:00,38.66,38.74,38.59,38.73,231200.0,22.3407,22.3869,22.3003,22.3812,231200.0
2014-08-13 11:00:00,38.73,38.75,38.63,38.63,231400.0,22.3812,22.3927,22.3234,22.3234,231400.0
2014-08-13 11:05:00,38.63,38.67,38.57,38.6,197400.0,22.3234,22.3465,22.2887,22.306,197400.0
2014-08-13 11:10:00,38.61,38.7,38.52,38.7,194500.0,22.3118,22.3638,22.2598,22.3638,194500.0
2014-08-13 11:15:00,38.7,38.71,38.63,38.64,227600.0,22.3638,22.3696,22.3234,22.3291,227600.0
2014-08-13 11:20:00,38.64,38.66,38.52,38.52,250800.0,22.3291,22.3407,22.2598,22.2598,250800.0
2014-08-13 11:25:00,38.51,38.59,38.45,38.47,246700.0,22.254,22.3003,22.2194,22.2309,246700.0
2014-08-13 11:30:00,38.47,38.57,38.46,38.57,196600.0,22.2309,22.2887,22.2251,22.2887,196600.0
2014-08-13 11:35:00,38.56,38.62,38.54,38.58,180000.0,22.2829,22.3176,22.2714,22.2945,180000.0
2014-08-13 11:40:00,38.58,38.66,38.57,38.62,214800.0,22.2945,22.3407,22.2887,22.3176,214800.0
2014-08-13 11:45:00,38.63,38.66,38.58,38.66,185100.0,22.3234,22.3407,22.2945,22.3407,185100.0
2014-08-13 11:50:00,38.66,38.83,38.66,38.82,1603300.0,22.3407,22.4389,22.3407,22.4332,1603300.0
2014-08-13 11:55:00,38.82,38.82,38.68,38.68,217800.0,22.4332,22.4332,22.3523,22.3523,217800.0
2014-08-13 12:00:00,38.68,38.79,38.68,38.79,163500.0,22.3523,22.4158,22.3523,22.4158,163500.0
2014-08-13 12:05:00,38.79,38.88,38.75,38.87,270300.0,22.4158,22.4678,22.3927,22.4621,270300.0
2014-08-13 12:10:00,38.86,38.95,38.85,38.94,349600.0,22.4563,22.5083,22.4505,22.5025,349600.0
2014-08-13 12:15:00,38.93,38.98,38.91,38.97,244200.0,22.4967,22.5256,22.4852,22.5198,244200.0
2014-08-13 12:20:00,38.97,39.03,38.9,39.02,317100.0,22.5198,22.5545,22.4794,22.5487,317100.0
2014-08-13 12:25:00,39.02,39.04,38.96,39.0,363600.0,22.5487,22.5603,22.5141,22.5372,363600.0
2014-08-13 12:30:00,38.99,39.03,38.98,39.01,209600.0,22.5314,22.5545,22.5256,22.543,209600.0
2014-08-13 12:35:00,39.0,39.02,38.82,38.84,157600.0,22.5372,22.5487,22.4332,22.4447,157600.0
2014-08-13 12:40:00,38.84,38.85,38.73,38.8,381200.0,22.4447,22.4505,22.3812,22.4216,381200.0
2014-08-13 12:45:00,38.8,38.96,38.77,38.96,196800.0,22.4216,22.5141,22.4043,22.5141,196800.0
2014-08-13 12:50:00,38.96,38.97,38.84,38.88,190200.0,22.5141,22.5198,22.4447,22.4678,190200.0
2014-08-13 12:55:00,38.88,38.98,38.86,38.94,161800.0,22.4678,22.5256,22.4563,22.5025,161800.0
2014-08-13 13:00:00,38.94,39.0,38.93,38.97,199900.0,22.5025,22.5372,22.4967,22.5198,199900.0
2014-08-13 13:05:00,38.97,39.02,38.97,38.99,178300.0,22.5198,22.5487,22.5198,22.5314,178300.0
2014-08-13 13:10:00,38.98,39.02,38.98,39.01,170300.0,22.5256,22.5487,22.5256,22.543,170300.0
2014-08-13 13:15:00,39.01,39.02,38.89,38.9,249600.0,22.543,22.5487,22.4736,22.4794,249600.0
2014-08-13 13:20:00,38.9,39.0,38.89,39.0,128100.0,22.4794,22.5372,22.4736,22.5372,128100.0
2014-08-13 13:25:00,39.0,39.04,39.0,39.02,142500.0,22.5372,22.5603,22.5372,22.5487,142500.0
2014-08-13 13:30:00,39.03,39.08,39.0,39.07,189500.0,22.5545,22.5834,22.5372,22.5776,189500.0
2014-08-13 13:35:00,39.08,39.1,39.03,39.04,150000.0,22.5834,22.595,22.5545,22.5603,150000.0
2014-08-13 13:40:00,39.04,39.05,39.02,39.03,237300.0,22.5603,22.5661,22.5487,22.5545,237300.0
2014-08-13 13:45:00,39.04,39.11,39.02,39.08,237900.0,22.5603,22.6007,22.5487,22.5834,237900.0
2014-08-13 13:50:00,39.07,39.11,39.03,39.09,201400.0,22.5776,22.6007,22.5545,22.5892,201400.0
2014-08-13 13:55:00,39.1,39.1,39.03,39.03,123400.0,22.595,22.595,22.5545,22.5545,123400.0
2014-08-13 14:00:00,39.03,39.05,39.02,39.03,171700.0,22.5545,22.5661,22.5487,22.5545,171700.0
2014-08-13 14:05:00,39.03,39.05,38.98,39.02,283200.0,22.5545,22.5661,22.5256,22.5487,283200.0
2014-08-13 14:10:00,39.01,39.01,38.94,38.95,159400.0,22.543,22.543,22.5025,22.5083,159400.0
2014-08-13 14:15:00,38.95,38.97,38.9,38.9,140600.0,22.5083,22.5198,22.4794,22.4794,140600.0
2014-08-13 14:20:00,38.9,38.93,38.79,38.84,353200.0,22.4794,22.4967,22.4158,22.4447,353200.0
2014-08-13 14:25:00,38.84,38.9,38.84,38.9,187700.0,22.4447,22.4794,22.4447,22.4794,187700.0
2014-08-13 14:30:00,38.9,39.0,38.9,38.94,517700.0,22.4794,22.5372,22.4794,22.5025,517700.0
2014-08-13 14:35:00,38.95,38.99,38.9,38.9,492100.0,22.5083,22.5314,22.4794,22.4794,492100.0
2014-08-13 14:40:00,38.89,38.9,38.83,38.84,202200.0,22.4736,22.4794,22.4389,22.4447,202200.0
2014-08-13 14:45:00,38.84,38.84,38.76,38.78,177200.0,22.4447,22.4447,22.3985,22.41,177200.0
2014-08-13 14:50:00,38.79,38.79,38.7,38.7,205300.0,22.4158,22.4158,22.3638,22.3638,205300.0
2014-08-13 14:55:00,38.7,38.84,38.68,38.77,279400.0,22.3638,22.4447,22.3523,22.4043,279400.0
2014-08-13 15:00:00,38.77,38.85,38.77,38.82,261600.0,22.4043,22.4505,22.4043,22.4332,261600.0
2014-08-13 15:05:00,38.81,38.87,38.81,38.84,196300.0,22.4274,22.4621,22.4274,22.4447,196300.0
2014-08-13 15:10:00,38.83,38.84,38.76,38.77,201200.0,22.4389,22.4447,22.3985,22.4043,201200.0
2014-08-13 15:15:00,38.77,38.79,38.74,38.75,238600.0,22.4043,22.4158,22.3869,22.3927,238600.0
2014-08-13 15:20:00,38.75,38.81,38.72,38.8,234400.0,22.3927,22.4274,22.3754,22.4216,234400.0
2014-08-13 15:25:00,38.8,38.81,38.65,38.68,264300.0,22.4216,22.4274,22.3349,22.3523,264300.0
2014-08-13 15:30:00,38.68,38.72,38.66,38.68,300700.0,22.3523,22.3754,22.3407,22.3523,300700.0
2014-08-13 15:35:00,38.69,38.75,38.69,38.71,288300.0,22.358,22.3927,22.358,22.3696,288300.0
2014-08-13 15:40:00,38.7,38.74,38.68,38.72,331400.0,22.3638,22.3869,22.3523,22.3754,331400.0
2014-08-13 15:45:00,38.73,38.8,38.73,38.79,372700.0,22.3812,22.4216,22.3812,22.4158,372700.0
2014-08-13 15:50:00,38.79,38.8,38.73,38.77,533200.0,22.4158,22.4216,22.3812,22.4043,533200.0
2014-08-13 15:55:00,38.76,38.77,38.72,38.77,636000.0,22.3985,22.4043,22.3754,22.4043,636000.0
2014-08-14 09:30:00,39.15,39.17,38.84,38.84,261000.0,22.6239,22.6354,22.4447,22.4447,261000.0
2014-08-14 09:35:00,38.85,38.95,38.84,38.92,119700.0,22.4505,22.5083,22.4447,22.491,119700.0
2014-08-14 09:40:00,38.93,39.08,38.93,39.04,105800.0,22.4967,22.5834,22.4967,22.5603,105800.0
2014-08-14 09:45:00,39.04,39.13,39.01,39.13,224800.0,22.5603,22.6123,22.543,22.6123,224800.0
2014-08-14 09:50:00,39.13,39.17,39.11,39.14,179000.0,22.6123,22.6354,22.6007,22.6181,179000.0
2014-08-14 09:55:00,39.14,39.18,39.14,39.17,90800.0,22.6181,22.6412,22.6181,22.6354,90800.0
2014-08-14 10:00:00,39.17,39.21,39.15,39.18,128000.0,22.6354,22.6585,22.6239,22.6412,128000.0
2014-08-14 10:05:00,39.19,39.24,39.17,39.17,121500.0,22.647,22.6759,22.6354,22.6354,121500.0
2014-08-14 10:10:00,39.18,39.26,39.15,39.26,215700.0,22.6412,22.6874,22.6239,22.6874,215700.0
2014-08-14 10:15:00,39.25,39.3,39.24,39.28,192200.0,22.6817,22.7105,22.6759,22.699,192200.0
2014-08-14 10:20:00,39.28,39.3,39.26,39.29,79000.0,22.699,22.7105,22.6874,22.7048,79000.0
2014-08-14 10:25:00,39.28,39.36,39.28,39.36,150700.0,22.699,22.7452,22.699,22.7452,150700.0
2014-08-14 10:30:00,39.36,39.43,39.35,39.4,158600.0,22.7452,22.7857,22.7394,22.7683,158600.0
2014-08-14 10:35:00,39.39,39.4,39.28,39.29,207900.0,22.7626,22.7683,22.699,22.7048,207900.0
2014-08-14 10:40:00,39.29,39.34,39.28,39.29,114900.0,22.7048,22.7337,22.699,22.7048,114900.0
2014-08-14 10:45:00,39.29,39.35,39.28,39.33,143500.0,22.7048,22.7394,22.699,22.7279,143500.0
2014-08-14 10:50:00,39.33,39.37,39.31,39.34,294600.0,22.7279,22.751,22.7163,22.7337,294600.0
2014-08-14 10:55:00,39.34,39.37,39.32,39.33,190400.0,22.7337,22.751,22.7221,22.7279,190400.0
2014-08-14 11:00:00,39.32,39.37,39.32,39.37,86500.0,22.7221,22.751,22.7221,22.751,86500.0
2014-08-14 11:05:00,39.37,39.39,39.36,39.38,102900.0,22.751,22.7626,22.7452,22.7568,102900.0
2014-08-14 11:10:00,39.37,39.39,39.37,39.39,111200.0,22.751,22.7626,22.751,22.7626,111200.0
2014-08-14 11:15:00,39.39,39.43,39.38,39.42,104600.0,22.7626,22.7857,22.7568,22.7799,104600.0
2014-08-14 11:20:00,39.42,39.43,39.36,39.42,196900.0,22.7799,22.7857,22.7452,22.7799,196900.0
2014-08-14 11:25:00,39.41,39.46,39.4,39.44,606700.0,22.7741,22.803,22.7683,22.7914,606700.0
2014-08-14 11:30:00,39.43,39.48,39.43,39.47,195500.0,22.7857,22.8146,22.7857,22.8088,195500.0
2014-08-14 11:35:00,39.47,39.47,39.43,39.46,204500.0,22.8088,22.8088,22.7857,22.803,204500.0
2014-08-14 11:40:00,39.47,39.49,39.45,39.49,180000.0,22.8088,22.8203,22.7972,22.8203,180000.0
2014-08-14 11:45:00,39.49,39.5,39.45,39.5,214100.0,22.8203,22.8261,22.7972,22.8261,214100.0
2014-08-14 11:50:00,39.5,39.5,39.4,39.41,159800.0,22.8261,22.8261,22.7683,22.7741,159800.0
2014-08-14 11:55:00,39.4,39.43,39.34,39.38,153400.0,22.7683,22.7857,22.7337,22.7568,153400.0
2014-08-14 12:00:00,39.38,39.5,39.38,39.48,298200.0,22.7568,22.8261,22.7568,22.8146,298200.0
2014-08-14 12:05:00,39.49,39.55,39.48,39.52,221700.0,22.8203,22.855,22.8146,22.8377,221700.0
2014-08-14 12:10:00,39.52,39.58,39.51,39.54,281300.0,22.8377,22.8724,22.8319,22.8492,281300.0
2014-08-14 12:15:00,39.54,39.56,39.52,39.54,153600.0,22.8492,22.8608,22.8377,22.8492,153600.0
2014-08-14 12:20:00,39.54,39.55,39.51,39.54,108200.0,22.8492,22.855,22.8319,22.8492,108200.0
2014-08-14 12:25:00,39.53,39.54,39.52,39.53,237700.0,22.8435,22.8492,22.8377,22.8435,237700.0
2014-08-14 12:30:00,39.53,39.55,39.52,39.53,409200.0,22.8435,22.855,22.8377,22.8435,409200.0
2014-08-14 12:35:00,39.54,39.57,39.52,39.54,339000.0,22.8492,22.8666,22.8377,22.8492,339000.0
2014-08-14 12:40:00,39.54,39.56,39.5,39.54,288900.0,22.8492,22.8608,22.8261,22.8492,288900.0
2014-08-14 12:45:00,39.54,39.55,39.52,39.53,201800.0,22.8492,22.855,22.8377,22.8435,201800.0
2014-08-14 12:50:00,39.53,39.56,39.53,39.55,341000.0,22.8435,22.8608,22.8435,22.855,341000.0
2014-08-14 12:55:00,39.55,39.58,39.54,39.58,405700.0,22.855,22.8724,22.8492,22.8724,405700.0
2014-08-14 13:00:00,39.58,39.61,39.57,39.59,228100.0,22.8724,22.8897,22.8666,22.8781,228100.0
2014-08-14 13:05:00,39.59,39.61,39.57,39.59,285200.0,22.8781,22.8897,22.8666,22.8781,285200.0
2014-08-14 13:10:00,39.59,39.63,39.59,39.63,169100.0,22.8781,22.9012,22.8781,22.9012,169100.0
2014-08-14 13:15:00,39.63,39.65,39.62,39.63,194500.0,22.9012,22.9128,22.8955,22.9012,194500.0
2014-08-14 13:20:00,39.63,39.65,39.62,39.65,248900.0,22.9012,22.9128,22.8955,22.9128,248900.0
2014-08-14 13:25:00,39.65,39.73,39.64,39.72,219200.0,22.9128,22.959,22.907,22.9533,219200.0
2014-08-14 13:30:00,39.72,39.74,39.64,39.65,164100.0,22.9533,22.9648,22.907,22.9128,164100.0
2014-08-14 13:35:00,39.65,39.66,39.61,39.64,241200.0,22.9128,22.9186,22.8897,22.907,241200.0
2014-08-14 13:40:00,39.63,39.67,39.63,39.65,446500.0,22.9012,22.9244,22.9012,22.9128,446500.0
2014-08-14 13:45:00,39.65,39.68,39.65,39.66,599100.0,22.9128,22.9301,22.9128,22.9186,599100.0
2014-08-14 13:50:00,39.66,39.67,39.63,39.66,287800.0,22.9186,22.9244,22.9012,22.9186,287800.0
2014-08-14 13:55:00,39.66,39.67,39.61,39.61,191700.0,22.9186,22.9244,22.8897,22.8897,191700.0
2014-08-14 14:00:00,39.61,39.61,39.52,39.52,275300.0,22.8897,22.8897,22.8377,22.8377,275300.0
2014-08-14 14:05:00,39.52,39.57,39.5,39.55,207900.0,22.8377,22.8666,22.8261,22.855,207900.0
2014-08-14 14:10:00,39.56,39.57,39.54,39.55,243000.0,22.8608,22.8666,22.8492,22.855,243000.0
2014-08-14 14:15:00,39.55,39.64,39.53,39.64,456300.0,22.855,22.907,22.8435,22.907,456300.0
2014-08-14 14:20:00,39.63,39.77,39.63,39.77,443300.0,22.9012,22.9821,22.9012,22.9821,443300.0
2014-08-14 14:25:00,39.76,39.84,39.75,39.8,268500.0,22.9764,23.0226,22.9706,22.9995,268500.0
2014-08-14 14:30:00,39.8,39.95,39.79,39.94,629500.0,22.9995,23.0862,22.9937,23.0804,629500.0
2014-08-14 14:35:00,39.94,39.95,39.84,39.9,419500.0,23.0804,23.0862,23.0226,23.0573,419500.0
2014-08-14 14:40:00,39.9,39.92,39.86,39.89,412600.0,23.0573,23.0688,23.0342,23.0515,412600.0
2014-08-14 14:45:00,39.89,39.91,39.78,39.82,307000.0,23.0515,23.0631,22.9879,23.011,307000.0
2014-08-14 14:50:00,39.8,39.81,39.75,39.77,255900.0,22.9995,23.0053,22.9706,22.9821,255900.0
2014-08-14 14:55:00,39.77,39.94,39.76,39.88,488100.0,22.9821,23.0804,22.9764,23.0457,488100.0
2014-08-14 15:00:00,39.88,39.94,39.86,39.88,237900.0,23.0457,23.0804,23.0342,23.0457,237900.0
2014-08-14 15:05:00,39.88,39.89,39.87,39.88,129700.0,23.0457,23.0515,23.0399,23.0457,129700.0
2014-08-14 15:10:00,39.88,39.93,39.85,39.85,285900.0,23.0457,23.0746,23.0284,23.0284,285900.0
2014-08-14 15:15:00,39.85,39.87,39.81,39.82,222000.0,23.0284,23.0399,23.0053,23.011,222000.0
2014-08-14 15:20:00,39.82,39.86,39.82,39.83,296900.0,23.011,23.0342,23.011,23.0168,296900.0
2014-08-14 15:25:00,39.83,39.9,39.83,39.84,295600.0,23.0168,23.0573,23.0168,23.0226,295600.0
2014-08-14 15:30:00,39.84,39.89,39.84,39.86,218300.0,23.0226,23.0515,23.0226,23.0342,218300.0
2014-08-14 15:35:00,39.86,39.86,39.8,39.82,288400.0,23.0342,23.0342,22.9995,23.011,288400.0
2014-08-14 15:40:00,39.82,39.85,39.81,39.81,447700.0,23.011,23.0284,23.0053,23.0053,447700.0
2014-08-14 15:45:00,39.81,39.83,39.8,39.81,404400.0,23.0053,23.0168,22.9995,23.0053,404400.0
2014-08-14 15:50:00,39.81,39.87,39.81,39.87,472600.0,23.0053,23.0399,23.0053,23.0399,472600.0
2014-08-14 15:55:00,39.87,39.89,39.82,39.88,675500.0,23.0399,23.0515,23.011,23.0457,675500.0
2014-08-15 09:30:00,40.67,41.09,40.38,40.87,2181300.0,23.5022,23.7449,23.3347,23.6178,2181300.0
2014-08-15 09:35:00,40.85,41.15,40.73,41.15,906800.0,23.6063,23.7796,23.5369,23.7796,906800.0
2014-08-15 09:40:00,41.14,41.24,40.96,40.99,925500.0,23.7738,23.8316,23.6698,23.6872,925500.0
2014-08-15 09:45:00,40.98,41.02,40.76,40.77,914200.0,23.6814,23.7045,23.5542,23.56,914200.0
2014-08-15 09:50:00,40.76,40.96,40.73,40.82,1074700.0,23.5542,23.6698,23.5369,23.5889,1074700.0
2014-08-15 09:55:00,40.83,40.85,40.76,40.77,966500.0,23.5947,23.6063,23.5542,23.56,966500.0
2014-08-15 10:00:00,40.77,40.93,40.75,40.8,538400.0,23.56,23.6525,23.5485,23.5774,538400.0
2014-08-15 10:05:00,40.8,41.0,40.8,41.0,893000.0,23.5774,23.6929,23.5774,23.6929,893000.0
2014-08-15 10:10:00,41.0,41.02,40.94,40.97,486100.0,23.6929,23.7045,23.6583,23.6756,486100.0
2014-08-15 10:15:00,40.98,41.13,40.95,41.09,936300.0,23.6814,23.7681,23.664,23.7449,936300.0
2014-08-15 10:20:00,41.08,41.14,41.0,41.12,646600.0,23.7392,23.7738,23.6929,23.7623,646600.0
2014-08-15 10:25:00,41.11,41.23,41.07,41.18,601500.0,23.7565,23.8258,23.7334,23.797,601500.0
2014-08-15 10:30:00,41.18,41.25,41.15,41.19,692700.0,23.797,23.8374,23.7796,23.8027,692700.0
2014-08-15 10:35:00,41.2,41.4,41.18,41.4,659900.0,23.8085,23.9241,23.797,23.9241,659900.0
2014-08-15 10:40:00,41.4,41.45,41.33,41.4,685100.0,23.9241,23.953,23.8836,23.9241,685100.0
2014-08-15 10:45:00,41.4,41.47,41.37,41.42,434900.0,23.9241,23.9645,23.9068,23.9356,434900.0
2014-08-15 10:50:00,41.42,41.42,41.22,41.23,475000.0,23.9356,23.9356,23.8201,23.8258,475000.0
2014-08-15 10:55:00,41.23,41.32,41.07,41.29,533900.0,23.8258,23.8779,23.7334,23.8605,533900.0
2014-08-15 11:00:00,41.3,41.32,41.19,41.2,498300.0,23.8663,23.8779,23.8027,23.8085,498300.0
2014-08-15 11:05:00,41.21,41.33,41.2,41.3,512400.0,23.8143,23.8836,23.8085,23.8663,512400.0
2014-08-15 11:10:00,41.3,41.32,41.25,41.26,199700.0,23.8663,23.8779,23.8374,23.8432,199700.0
2014-08-15 11:15:00,41.25,41.3,41.22,41.23,264700.0,23.8374,23.8663,23.8201,23.8258,264700.0
2014-08-15 11:20:00,41.23,41.26,41.04,41.07,439700.0,23.8258,23.8432,23.7161,23.7334,439700.0
2014-08-15 11:25:00,41.06,41.18,41.02,41.13,330600.0,23.7276,23.797,23.7045,23.7681,330600.0
2014-08-15 11:30:00,41.13,41.23,41.1,41.21,350000.0,23.7681,23.8258,23.7507,23.8143,350000.0
2014-08-15 11:35:00,41.2,41.39,41.18,41.33,299200.0,23.8085,23.9183,23.797,23.8836,299200.0
2014-08-15 11:40:00,41.32,41.36,41.24,41.33,225300.0,23.8779,23.901,23.8316,23.8836,225300.0
2014-08-15 11:45:00,41.34,41.38,41.16,41.17,198400.0,23.8894,23.9125,23.7854,23.7912,198400.0
2014-08-15 11:50:00,41.17,41.2,41.04,41.07,303800.0,23.7912,23.8085,23.7161,23.7334,303800.0
2014-08-15 11:55:00,41.07,41.13,41.01,41.02,322100.0,23.7334,23.7681,23.6987,23.7045,322100.0
2014-08-15 12:00:00,41.02,41.17,40.99,41.14,461900.0,23.7045,23.7912,23.6872,23.7738,461900.0
2014-08-15 12:05:00,41.14,41.25,41.08,41.09,372000.0,23.7738,23.8374,23.7392,23.7449,372000.0
2014-08-15 12:10:00,41.08,41.09,41.0,41.0,1453100.0,23.7392,23.7449,23.6929,23.6929,1453100.0
2014-08-15 12:15:00,41.0,41.04,40.93,41.0,550900.0,23.6929,23.7161,23.6525,23.6929,550900.0
2014-08-15 12:20:00,41.01,41.02,40.96,41.01,252600.0,23.6987,23.7045,23.6698,23.6987,252600.0
2014-08-15 12:25:00,41.01,41.06,40.97,40.99,276600.0,23.6987,23.7276,23.6756,23.6872,276600.0
2014-08-15 12:30:00,40.98,41.0,40.97,40.99,237100.0,23.6814,23.6929,23.6756,23.6872,237100.0
2014-08-15 12:35:00,40.97,41.02,40.97,40.99,151600.0,23.6756,23.7045,23.6756,23.6872,151600.0
2014-08-15 12:40:00,40.99,41.01,40.97,41.0,256700.0,23.6872,23.6987,23.6756,23.6929,256700.0
2014-08-15 12:45:00,41.01,41.01,40.98,41.0,151600.0,23.6987,23.6987,23.6814,23.6929,151600.0
2014-08-15 12:50:00,41.0,41.08,40.99,41.02,247100.0,23.6929,23.7392,23.6872,23.7045,247100.0
2014-08-15 12:55:00,41.02,41.04,40.98,40.98,465100.0,23.7045,23.7161,23.6814,23.6814,465100.0
2014-08-15 13:00:00,40.98,41.03,40.98,41.0,172700.0,23.6814,23.7103,23.6814,23.6929,172700.0
2014-08-15 13:05:00,41.0,41.04,40.98,40.99,212900.0,23.6929,23.7161,23.6814,23.6872,212900.0
2014-08-15 13:10:00,40.99,41.01,40.97,40.99,168800.0,23.6872,23.6987,23.6756,23.6872,168800.0
2014-08-15 13:15:00,41.0,41.02,40.98,41.01,287900.0,23.6929,23.7045,23.6814,23.6987,287900.0
2014-08-15 13:20:00,41.0,41.07,41.0,41.07,204100.0,23.6929,23.7334,23.6929,23.7334,204100.0
2014-08-15 13:25:00,41.06,41.13,41.04,41.11,173700.0,23.7276,23.7681,23.7161,23.7565,173700.0
2014-08-15 13:30:00,41.12,41.12,41.03,41.08,137600.0,23.7623,23.7623,23.7103,23.7392,137600.0
2014-08-15 13:35:00,41.08,41.14,41.05,41.14,291300.0,23.7392,23.7738,23.7218,23.7738,291300.0
2014-08-15 13:40:00,41.13,41.15,41.11,41.11,151400.0,23.7681,23.7796,23.7565,23.7565,151400.0
2014-08-15 13:45:00,41.12,41.12,41.06,41.06,171200.0,23.7623,23.7623,23.7276,23.7276,171200.0
2014-08-15 13:50:00,41.07,41.1,41.05,41.09,152100.0,23.7334,23.7507,23.7218,23.7449,152100.0
2014-08-15 13:55:00,41.09,41.1,41.06,41.09,185700.0,23.7449,23.7507,23.7276,23.7449,185700.0
2014-08-15 14:00:00,41.08,41.12,41.08,41.08,168800.0,23.7392,23.7623,23.7392,23.7392,168800.0
2014-08-15 14:05:00,41.08,41.21,41.08,41.2,191300.0,23.7392,23.8143,23.7392,23.8085,191300.0
2014-08-15 14:10:00,41.2,41.26,41.18,41.26,187900.0,23.8085,23.8432,23.797,23.8432,187900.0
2014-08-15 14:15:00,41.25,41.31,41.24,41.27,374100.0,23.8374,23.8721,23.8316,23.849,374100.0
2014-08-15 14:20:00,41.27,41.41,41.26,41.39,227600.0,23.849,23.9299,23.8432,23.9183,227600.0
2014-08-15 14:25:00,41.39,41.41,41.37,41.39,319000.0,23.9183,23.9299,23.9068,23.9183,319000.0
2014-08-15 14:30:00,41.38,41.4,41.32,41.36,259200.0,23.9125,23.9241,23.8779,23.901,259200.0
2014-08-15 14:35:00,41.37,41.4,41.35,41.39,175300.0,23.9068,23.9241,23.8952,23.9183,175300.0
2014-08-15 14:40:00,41.38,41.42,41.35,41.36,267400.0,23.9125,23.9356,23.8952,23.901,267400.0
2014-08-15 14:45:00,41.36,41.4,41.33,41.35,268800.0,23.901,23.9241,23.8836,23.8952,268800.0
2014-08-15 14:50:00,41.35,41.37,41.32,41.35,229900.0,23.8952,23.9068,23.8779,23.8952,229900.0
2014-08-15 14:55:00,41.34,41.36,41.32,41.36,239600.0,23.8894,23.901,23.8779,23.901,239600.0
2014-08-15 15:00:00,41.36,41.44,41.35,41.44,285600.0,23.901,23.9472,23.8952,23.9472,285600.0
2014-08-15 15:05:00,41.44,41.48,41.4,41.46,263600.0,23.9472,23.9703,23.9241,23.9588,263600.0
2014-08-15 15:10:00,41.46,41.49,41.45,41.48,317700.0,23.9588,23.9761,23.953,23.9703,317700.0
2014-08-15 15:15:00,41.48,41.5,41.44,41.44,318700.0,23.9703,23.9819,23.9472,23.9472,318700.0
2014-08-15 15:20:00,41.45,41.45,41.41,41.42,299700.0,23.953,23.953,23.9299,23.9356,299700.0
2014-08-15 15:25:00,41.42,41.44,41.4,41.4,431400.0,23.9356,23.9472,23.9241,23.9241,431400.0
2014-08-15 15:30:00,41.41,41.44,41.39,41.41,793100.0,23.9299,23.9472,23.9183,23.9299,793100.0
2014-08-15 15:35:00,41.41,41.42,41.39,41.4,377600.0,23.9299,23.9356,23.9183,23.9241,377600.0
2014-08-15 15:40:00,41.39,41.41,41.36,41.39,488700.0,23.9183,23.9299,23.901,23.9183,488700.0
2014-08-15 15:45:00,41.38,41.4,41.35,41.39,492800.0,23.9125,23.9241,23.8952,23.9183,492800.0
2014-08-15 15:50:00,41.39,41.45,41.37,41.44,834000.0,23.9183,23.953,23.9068,23.9472,834000.0
2014-08-15 15:55:00,41.43,41.46,41.43,41.45,959500.0,23.9414,23.9588,23.9414,23.953,959500.0
2014-08-18 09:30:00,41.16,41.28,40.85,41.18,1386900.0,23.7854,23.8547,23.6063,23.797,1386900.0
2014-08-18 09:35:00,41.18,41.26,41.03,41.26,594800.0,23.797,23.8432,23.7103,23.8432,594800.0
2014-08-18 09:40:00,41.26,41.27,41.04,41.08,488600.0,23.8432,23.849,23.7161,23.7392,488600.0
2014-08-18 09:45:00,41.08,41.12,41.02,41.07,361200.0,23.7392,23.7623,23.7045,23.7334,361200.0
2014-08-18 09:50:00,41.07,41.09,41.03,41.06,288700.0,23.7334,23.7449,23.7103,23.7276,288700.0
2014-08-18 09:55:00,41.05,41.1,41.04,41.07,220700.0,23.7218,23.7507,23.7161,23.7334,220700.0
2014-08-18 10:00:00,41.07,41.13,41.03,41.04,398300.0,23.7334,23.7681,23.7103,23.7161,398300.0
2014-08-18 10:05:00,41.04,41.04,41.0,41.0,570500.0,23.7161,23.7161,23.6929,23.6929,570500.0
2014-08-18 10:10:00,41.0,41.04,40.95,40.97,550200.0,23.6929,23.7161,23.664,23.6756,550200.0
2014-08-18 10:15:00,40.98,41.03,40.9,40.91,611300.0,23.6814,23.7103,23.6351,23.6409,611300.0
2014-08-18 10:20:00,40.91,40.95,40.85,40.85,430900.0,23.6409,23.664,23.6063,23.6063,430900.0
2014-08-18 10:25:00,40.86,40.88,40.84,40.87,328500.0,23.612,23.6236,23.6005,23.6178,328500.0
2014-08-18 10:30:00,40.87,40.96,40.85,40.86,307000.0,23.6178,23.6698,23.6063,23.612,307000.0
2014-08-18 10:35:00,40.86,40.95,40.84,40.94,329200.0,23.612,23.664,23.6005,23.6583,329200.0
2014-08-18 10:40:00,40.94,40.99,40.9,40.98,286100.0,23.6583,23.6872,23.6351,23.6814,286100.0
2014-08-18 10:45:00,40.98,40.99,40.92,40.98,281900.0,23.6814,23.6872,23.6467,23.6814,281900.0
2014-08-18 10:50:00,40.98,41.04,40.95,41.03,330000.0,23.6814,23.7161,23.664,23.7103,330000.0
2014-08-18 10:55:00,41.04,41.13,40.98,41.0,213400.0,23.7161,23.7681,23.6814,23.6929,213400.0
2014-08-18 11:00:00,41.01,41.02,40.94,40.95,250800.0,23.6987,23.7045,23.6583,23.664,250800.0
2014-08-18 11:05:00,40.96,40.99,40.94,40.94,216300.0,23.6698,23.6872,23.6583,23.6583,216300.0
2014-08-18 11:10:00,40.94,40.97,40.93,40.96,212700.0,23.6583,23.6756,23.6525,23.6698,212700.0
2014-08-18 11:15:00,40.96,41.0,40.94,40.95,142400.0,23.6698,23.6929,23.6583,23.664,142400.0
2014-08-18 11:20:00,40.94,41.0,40.93,40.97,292200.0,23.6583,23.6929,23.6525,23.6756,292200.0
2014-08-18 11:25:00,40.98,40.99,40.93,40.94,243100.0,23.6814,23.6872,23.6525,23.6583,243100.0
2014-08-18 11:30:00,40.94,40.98,40.92,40.94,188000.0,23.6583,23.6814,23.6467,23.6583,188000.0
2014-08-18 11:35:00,40.95,40.97,40.94,40.96,235900.0,23.664,23.6756,23.6583,23.6698,235900.0
2014-08-18 11:40:00,40.96,40.96,40.9,40.94,346600.0,23.6698,23.6698,23.6351,23.6583,346600.0
2014-08-18 11:45:00,40.94,40.96,40.93,40.95,164800.0,23.6583,23.6698,23.6525,23.664,164800.0
2014-08-18 11:50:00,40.95,41.04,40.94,41.02,164200.0,23.664,23.7161,23.6583,23.7045,164200.0
2014-08-18 11:55:00,41.01,41.08,41.01,41.07,322900.0,23.6987,23.7392,23.6987,23.7334,322900.0
2014-08-18 12:00:00,41.07,41.09,40.95,40.96,348900.0,23.7334,23.7449,23.664,23.6698,348900.0
2014-08-18 12:05:00,40.96,40.98,40.93,40.97,167700.0,23.6698,23.6814,23.6525,23.6756,167700.0
2014-08-18 12:10:00,40.97,40.99,40.96,40.98,101100.0,23.6756,23.6872,23.6698,23.6814,101100.0
2014-08-18 12:15:00,40.98,41.03,40.98,41.0,127000.0,23.6814,23.7103,23.6814,23.6929,127000.0
2014-08-18 12:20:00,41.0,41.01,41.0,41.0,108100.0,23.6929,23.6987,23.6929,23.6929,108100.0
2014-08-18 12:25:00,41.0,41.01,40.98,41.0,220800.0,23.6929,23.6987,23.6814,23.6929,220800.0
2014-08-18 12:30:00,41.0,41.05,40.99,41.02,155100.0,23.6929,23.7218,23.6872,23.7045,155100.0
2014-08-18 12:35:00,41.03,41.04,40.99,41.0,100700.0,23.7103,23.7161,23.6872,23.6929,100700.0
2014-08-18 12:40:00,41.01,41.02,41.0,41.0,97100.0,23.6987,23.7045,23.6929,23.6929,97100.0
2014-08-18 12:45:00,41.0,41.01,40.98,40.98,153100.0,23.6929,23.6987,23.6814,23.6814,153100.0
2014-08-18 12:50:00,40.98,41.02,40.98,41.0,192900.0,23.6814,23.7045,23.6814,23.6929,192900.0
2014-08-18 12:55:00,41.0,41.01,40.98,41.01,156500.0,23.6929,23.6987,23.6814,23.6987,156500.0
2014-08-18 13:00:00,41.01,41.01,40.94,40.95,208300.0,23.6987,23.6987,23.6583,23.664,208300.0
2014-08-18 13:05:00,40.95,41.02,40.95,41.01,150100.0,23.664,23.7045,23.664,23.6987,150100.0
2014-08-18 13:10:00,41.0,41.01,40.96,40.99,155000.0,23.6929,23.6987,23.6698,23.6872,155000.0
2014-08-18 13:15:00,40.99,41.03,40.98,41.02,158700.0,23.6872,23.7103,23.6814,23.7045,158700.0
2014-08-18 13:20:00,41.01,41.02,40.96,40.96,84700.0,23.6987,23.7045,23.6698,23.6698,84700.0
2014-08-18 13:25:00,40.96,41.03,40.94,41.01,205800.0,23.6698,23.7103,23.6583,23.6987,205800.0
2014-08-18 13:30:00,41.01,41.01,41.0,41.0,106300.0,23.6987,23.6987,23.6929,23.6929,106300.0
2014-08-18 13:35:00,41.01,41.12,40.98,41.09,330400.0,23.6987,23.7623,23.6814,23.7449,330400.0
2014-08-18 13:40:00,41.09,41.14,41.05,41.13,185000.0,23.7449,23.7738,23.7218,23.7681,185000.0
2014-08-18 13:45:00,41.14,41.2,41.12,41.13,307800.0,23.7738,23.8085,23.7623,23.7681,307800.0
2014-08-18 13:50:00,41.13,41.15,41.07,41.08,309100.0,23.7681,23.7796,23.7334,23.7392,309100.0
2014-08-18 13:55:00,41.08,41.09,41.0,41.01,160000.0,23.7392,23.7449,23.6929,23.6987,160000.0
2014-08-18 14:00:00,41.01,41.03,41.0,41.01,129300.0,23.6987,23.7103,23.6929,23.6987,129300.0
2014-08-18 14:05:00,41.0,41.01,40.99,41.0,184300.0,23.6929,23.6987,23.6872,23.6929,184300.0
2014-08-18 14:10:00,41.0,41.01,40.94,40.99,232800.0,23.6929,23.6987,23.6583,23.6872,232800.0
2014-08-18 14:15:00,40.99,41.08,40.99,41.04,315200.0,23.6872,23.7392,23.6872,23.7161,315200.0
2014-08-18 14:20:00,41.05,41.07,40.97,40.98,127300.0,23.7218,23.7334,23.6756,23.6814,127300.0
2014-08-18 14:25:00,40.98,41.05,40.97,41.0,227000.0,23.6814,23.7218,23.6756,23.6929,227000.0
2014-08-18 14:30:00,41.0,41.03,40.99,41.02,116500.0,23.6929,23.7103,23.6872,23.7045,116500.0
2014-08-18 14:35:00,41.02,41.04,41.0,41.02,201900.0,23.7045,23.7161,23.6929,23.7045,201900.0
2014-08-18 14:40:00,41.02,41.07,41.01,41.05,139900.0,23.7045,23.7334,23.6987,23.7218,139900.0
2014-08-18 14:45:00,41.05,41.08,41.02,41.02,134600.0,23.7218,23.7392,23.7045,23.7045,134600.0
2014-08-18 14:50:00,41.02,41.06,41.02,41.04,244900.0,23.7045,23.7276,23.7045,23.7161,244900.0
2014-08-18 14:55:00,41.05,41.05,40.99,41.01,159300.0,23.7218,23.7218,23.6872,23.6987,159300.0
2014-08-18 15:00:00,41.0,41.03,40.99,41.0,163600.0,23.6929,23.7103,23.6872,23.6929,163600.0
2014-08-18 15:05:00,41.0,41.03,40.98,41.0,200900.0,23.6929,23.7103,23.6814,23.6929,200900.0
2014-08-18 15:10:00,41.01,41.03,40.98,41.01,326500.0,23.6987,23.7103,23.6814,23.6987,326500.0
2014-08-18 15:15:00,41.02,41.06,41.0,41.05,122700.0,23.7045,23.7276,23.6929,23.7218,122700.0
2014-08-18 15:20:00,41.05,41.08,41.01,41.07,472300.0,23.7218,23.7392,23.6987,23.7334,472300.0
2014-08-18 15:25:00,41.07,41.07,41.03,41.05,191700.0,23.7334,23.7334,23.7103,23.7218,191700.0
2014-08-18 15:30:00,41.05,41.14,41.05,41.1,428600.0,23.7218,23.7738,23.7218,23.7507,428600.0
2014-08-18 15:35:00,41.1,41.18,41.09,41.15,314500.0,23.7507,23.797,23.7449,23.7796,314500.0
2014-08-18 15:40:00,41.16,41.19,41.16,41.18,357300.0,23.7854,23.8027,23.7854,23.797,357300.0
2014-08-18 15:45:00,41.17,41.19,41.1,41.14,618500.0,23.7912,23.8027,23.7507,23.7738,618500.0
2014-08-18 15:50:00,41.14,41.15,41.12,41.12,803900.0,23.7738,23.7796,23.7623,23.7623,803900.0
2014-08-18 15:55:00,41.13,41.16,41.12,41.15,882500.0,23.7681,23.7854,23.7623,23.7796,882500.0
2014-08-19 09:30:00,40.95,41.09,40.89,41.09,344900.0,23.664,23.7449,23.6294,23.7449,344900.0
2014-08-19 09:35:00,41.08,41.09,40.91,40.93,168800.0,23.7392,23.7449,23.6409,23.6525,168800.0
2014-08-19 09:40:00,40.94,41.0,40.93,40.97,188300.0,23.6583,23.6929,23.6525,23.6756,188300.0
2014-08-19 09:45:00,40.97,41.16,40.97,41.16,174700.0,23.6756,23.7854,23.6756,23.7854,174700.0
2014-08-19 09:50:00,41.15,41.26,41.13,41.14,205000.0,23.7796,23.8432,23.7681,23.7738,205000.0
2014-08-19 09:55:00,41.15,41.22,41.11,41.2,445400.0,23.7796,23.8201,23.7565,23.8085,445400.0
2014-08-19 10:00:00,41.21,41.31,41.16,41.31,251300.0,23.8143,23.8721,23.7854,23.8721,251300.0
2014-08-19 10:05:00,41.31,41.34,41.27,41.33,209300.0,23.8721,23.8894,23.849,23.8836,209300.0
2014-08-19 10:10:00,41.33,41.34,41.25,41.32,246700.0,23.8836,23.8894,23.8374,23.8779,246700.0
2014-08-19 10:15:00,41.32,41.32,41.28,41.31,153700.0,23.8779,23.8779,23.8547,23.8721,153700.0
2014-08-19 10:20:00,41.32,41.33,41.28,41.3,232400.0,23.8779,23.8836,23.8547,23.8663,232400.0
2014-08-19 10:25:00,41.31,41.41,41.26,41.39,349700.0,23.8721,23.9299,23.8432,23.9183,349700.0
2014-08-19 10:30:00,41.4,41.4,41.34,41.36,551600.0,23.9241,23.9241,23.8894,23.901,551600.0
2014-08-19 10:35:00,41.36,41.37,41.26,41.28,275700.0,23.901,23.9068,23.8432,23.8547,275700.0
2014-08-19 10:40:00,41.27,41.29,41.23,41.28,365700.0,23.849,23.8605,23.8258,23.8547,365700.0
2014-08-19 10:45:00,41.28,41.35,41.27,41.32,158100.0,23.8547,23.8952,23.849,23.8779,158100.0
2014-08-19 10:50:00,41.32,41.34,41.29,41.31,103800.0,23.8779,23.8894,23.8605,23.8721,103800.0
2014-08-19 10:55:00,41.32,41.36,41.31,41.36,251800.0,23.8779,23.901,23.8721,23.901,251800.0
2014-08-19 11:00:00,41.35,41.4,41.35,41.4,120900.0,23.8952,23.9241,23.8952,23.9241,120900.0
2014-08-19 11:05:00,41.39,41.4,41.37,41.4,154500.0,23.9183,23.9241,23.9068,23.9241,154500.0
2014-08-19 11:10:00,41.4,41.4,41.36,41.36,115800.0,23.9241,23.9241,23.901,23.901,115800.0
2014-08-19 11:15:00,41.36,41.41,41.34,41.4,181900.0,23.901,23.9299,23.8894,23.9241,181900.0
2014-08-19 11:20:00,41.4,41.44,41.39,41.44,171700.0,23.9241,23.9472,23.9183,23.9472,171700.0
2014-08-19 11:25:00,41.44,41.5,41.43,41.5,219400.0,23.9472,23.9819,23.9414,23.9819,219400.0
2014-08-19 11:30:00,41.5,41.5,41.48,41.49,266900.0,23.9819,23.9819,23.9703,23.9761,266900.0
2014-08-19 11:35:00,41.49,41.5,41.47,41.5,233600.0,23.9761,23.9819,23.9645,23.9819,233600.0
2014-08-19 11:40:00,41.49,41.5,41.45,41.46,265600.0,23.9761,23.9819,23.953,23.9588,265600.0
2014-08-19 11:45:00,41.46,41.49,41.43,41.49,132200.0,23.9588,23.9761,23.9414,23.9761,132200.0
2014-08-19 11:50:00,41.48,41.5,41.48,41.5,105400.0,23.9703,23.9819,23.9703,23.9819,105400.0
2014-08-19 11:55:00,41.5,41.5,41.49,41.5,209300.0,23.9819,23.9819,23.9761,23.9819,209300.0
2014-08-19 12:00:00,41.5,41.5,41.41,41.42,115100.0,23.9819,23.9819,23.9299,23.9356,115100.0
2014-08-19 12:05:00,41.41,41.42,41.38,41.41,137800.0,23.9299,23.9356,23.9125,23.9299,137800.0
2014-08-19 12:10:00,41.41,41.5,41.39,41.49,221500.0,23.9299,23.9819,23.9183,23.9761,221500.0
2014-08-19 12:15:00,41.49,41.51,41.46,41.49,265900.0,23.9761,23.9877,23.9588,23.9761,265900.0
2014-08-19 12:20:00,41.49,41.5,41.45,41.48,272900.0,23.9761,23.9819,23.953,23.9703,272900.0
2014-08-19 12:25:00,41.49,41.56,41.47,41.49,509100.0,23.9761,24.0165,23.9645,23.9761,509100.0
2014-08-19 12:30:00,41.5,41.51,41.49,41.5,160800.0,23.9819,23.9877,23.9761,23.9819,160800.0
2014-08-19 12:35:00,41.5,41.51,41.46,41.49,235800.0,23.9819,23.9877,23.9588,23.9761,235800.0
2014-08-19 12:40:00,41.49,41.5,41.46,41.48,149700.0,23.9761,23.9819,23.9588,23.9703,149700.0
2014-08-19 12:45:00,41.48,41.5,41.47,41.48,108900.0,23.9703,23.9819,23.9645,23.9703,108900.0
2014-08-19 12:50:00,41.48,41.5,41.48,41.5,78400.0,23.9703,23.9819,23.9703,23.9819,78400.0
2014-08-19 12:55:00,41.5,41.52,41.48,41.5,205700.0,23.9819,23.9934,23.9703,23.9819,205700.0
2014-08-19 13:00:00,41.5,41.51,41.48,41.48,90600.0,23.9819,23.9877,23.9703,23.9703,90600.0
2014-08-19 13:05:00,41.49,41.49,41.38,41.38,355800.0,23.9761,23.9761,23.9125,23.9125,355800.0
2014-08-19 13:10:00,41.39,41.41,41.36,41.37,334300.0,23.9183,23.9299,23.901,23.9068,334300.0
2014-08-19 13:15:00,41.37,41.38,41.34,41.35,84700.0,23.9068,23.9125,23.8894,23.8952,84700.0
2014-08-19 13:20:00,41.34,41.41,41.34,41.37,62900.0,23.8894,23.9299,23.8894,23.9068,62900.0
2014-08-19 13:25:00,41.37,41.39,41.34,41.35,248700.0,23.9068,23.9183,23.8894,23.8952,248700.0
2014-08-19 13:30:00,41.36,41.37,41.32,41.33,69100.0,23.901,23.9068,23.8779,23.8836,69100.0
2014-08-19 13:35:00,41.32,41.37,41.31,41.34,239800.0,23.8779,23.9068,23.8721,23.8894,239800.0
2014-08-19 13:40:00,41.35,41.36,41.33,41.34,67100.0,23.8952,23.901,23.8836,23.8894,67100.0
2014-08-19 13:45:00,41.34,41.37,41.33,41.36,165200.0,23.8894,23.9068,23.8836,23.901,165200.0
2014-08-19 13:50:00,41.37,41.37,41.32,41.33,119300.0,23.9068,23.9068,23.8779,23.8836,119300.0
2014-08-19 13:55:00,41.34,41.38,41.33,41.34,146100.0,23.8894,23.9125,23.8836,23.8894,146100.0
2014-08-19 14:00:00,41.34,41.36,41.34,41.35,162800.0,23.8894,23.901,23.8894,23.8952,162800.0
2014-08-19 14:05:00,41.35,41.37,41.34,41.35,123600.0,23.8952,23.9068,23.8894,23.8952,123600.0
2014-08-19 14:10:00,41.34,41.39,41.34,41.37,209000.0,23.8894,23.9183,23.8894,23.9068,209000.0
2014-08-19 14:15:00,41.37,41.39,41.36,41.37,80900.0,23.9068,23.9183,23.901,23.9068,80900.0
2014-08-19 14:20:00,41.38,41.4,41.36,41.39,120900.0,23.9125,23.9241,23.901,23.9183,120900.0
2014-08-19 14:25:00,41.38,41.44,41.38,41.43,252600.0,23.9125,23.9472,23.9125,23.9414,252600.0
2014-08-19 14:30:00,41.44,41.44,41.4,41.41,46800.0,23.9472,23.9472,23.9241,23.9299,46800.0
2014-08-19 14:35:00,41.41,41.42,41.36,41.37,78800.0,23.9299,23.9356,23.901,23.9068,78800.0
2014-08-19 14:40:00,41.37,41.37,41.34,41.36,82900.0,23.9068,23.9068,23.8894,23.901,82900.0
2014-08-19 14:45:00,41.35,41.38,41.34,41.36,167100.0,23.8952,23.9125,23.8894,23.901,167100.0
2014-08-19 14:50:00,41.37,41.4,41.36,41.39,231600.0,23.9068,23.9241,23.901,23.9183,231600.0
2014-08-19 14:55:00,41.39,41.42,41.37,41.38,321300.0,23.9183,23.9356,23.9068,23.9125,321300.0
2014-08-19 15:00:00,41.39,41.39,41.36,41.37,123700.0,23.9183,23.9183,23.901,23.9068,123700.0
2014-08-19 15:05:00,41.37,41.39,41.35,41.39,351300.0,23.9068,23.9183,23.8952,23.9183,351300.0
2014-08-19 15:10:00,41.39,41.41,41.38,41.4,322800.0,23.9183,23.9299,23.9125,23.9241,322800.0
2014-08-19 15:15:00,41.4,41.41,41.39,41.4,395500.0,23.9241,23.9299,23.9183,23.9241,395500.0
2014-08-19 15:20:00,41.39,41.4,41.38,41.4,195800.0,23.9183,23.9241,23.9125,23.9241,195800.0
2014-08-19 15:25:00,41.39,41.4,41.38,41.4,124500.0,23.9183,23.9241,23.9125,23.9241,124500.0
2014-08-19 15:30:00,41.4,41.4,41.38,41.4,222100.0,23.9241,23.9241,23.9125,23.9241,222100.0
2014-08-19 15:35:00,41.39,41.45,41.38,41.41,369900.0,23.9183,23.953,23.9125,23.9299,369900.0
2014-08-19 15:40:00,41.41,41.43,41.39,41.41,333900.0,23.9299,23.9414,23.9183,23.9299,333900.0
2014-08-19 15:45:00,41.41,41.45,41.4,41.45,402000.0,23.9299,23.953,23.9241,23.953,402000.0
2014-08-19 15:50:00,41.45,41.47,41.42,41.45,452000.0,23.953,23.9645,23.9356,23.953,452000.0
2014-08-19 15:55:00,41.44,41.46,41.39,41.41,695700.0,23.9472,23.9588,23.9183,23.9299,695700.0
2014-08-20 09:30:00,41.41,41.48,41.35,41.41,302400.0,23.9299,23.9703,23.8952,23.9299,302400.0
2014-08-20 09:35:00,41.41,41.49,41.24,41.49,179400.0,23.9299,23.9761,23.8316,23.9761,179400.0
2014-08-20 09:40:00,41.49,41.5,41.41,41.5,175800.0,23.9761,23.9819,23.9299,23.9819,175800.0
2014-08-20 09:45:00,41.5,41.61,41.47,41.59,220600.0,23.9819,24.0454,23.9645,24.0339,220600.0
2014-08-20 09:50:00,41.6,41.75,41.59,41.73,259700.0,24.0397,24.1263,24.0339,24.1148,259700.0
2014-08-20 09:55:00,41.73,41.82,41.69,41.69,208000.0,24.1148,24.1668,24.0917,24.0917,208000.0
2014-08-20 10:00:00,41.69,41.73,41.61,41.73,169200.0,24.0917,24.1148,24.0454,24.1148,169200.0
2014-08-20 10:05:00,41.73,41.77,41.71,41.75,303000.0,24.1148,24.1379,24.1032,24.1263,303000.0
2014-08-20 10:10:00,41.76,41.77,41.7,41.73,204100.0,24.1321,24.1379,24.0974,24.1148,204100.0
2014-08-20 10:15:00,41.73,41.76,41.72,41.75,151100.0,24.1148,24.1321,24.109,24.1263,151100.0
2014-08-20 10:20:00,41.76,41.79,41.72,41.78,319200.0,24.1321,24.1495,24.109,24.1437,319200.0
2014-08-20 10:25:00,41.78,41.81,41.77,41.79,196700.0,24.1437,24.161,24.1379,24.1495,196700.0
2014-08-20 10:30:00,41.79,41.81,41.7,41.71,458300.0,24.1495,24.161,24.0974,24.1032,458300.0
2014-08-20 10:35:00,41.71,41.73,41.68,41.72,358900.0,24.1032,24.1148,24.0859,24.109,358900.0
2014-08-20 10:40:00,41.71,41.73,41.65,41.65,247400.0,24.1032,24.1148,24.0686,24.0686,247400.0
2014-08-20 10:45:00,41.65,41.74,41.65,41.7,164600.0,24.0686,24.1206,24.0686,24.0974,164600.0
2014-08-20 10:50:00,41.7,41.73,41.65,41.66,118600.0,24.0974,24.1148,24.0686,24.0743,118600.0
2014-08-20 10:55:00,41.66,41.66,41.59,41.59,270200.0,24.0743,24.0743,24.0339,24.0339,270200.0
2014-08-20 11:00:00,41.59,41.62,41.58,41.59,95500.0,24.0339,24.0512,24.0281,24.0339,95500.0
2014-08-20 11:05:00,41.59,41.6,41.56,41.59,151100.0,24.0339,24.0397,24.0165,24.0339,151100.0
2014-08-20 11:10:00,41.59,41.59,41.5,41.51,225600.0,24.0339,24.0339,23.9819,23.9877,225600.0
2014-08-20 11:15:00,41.5,41.59,41.5,41.59,161200.0,23.9819,24.0339,23.9819,24.0339,161200.0
2014-08-20 11:20:00,41.58,41.6,41.54,41.54,119900.0,24.0281,24.0397,24.005,24.005,119900.0
2014-08-20 11:25:00,41.54,41.55,41.47,41.47,187100.0,24.005,24.0108,23.9645,23.9645,187100.0
2014-08-20 11:30:00,41.47,41.49,41.46,41.46,60500.0,23.9645,23.9761,23.9588,23.9588,60500.0
2014-08-20 11:35:00,41.46,41.47,41.43,41.45,131200.0,23.9588,23.9645,23.9414,23.953,131200.0
2014-08-20 11:40:00,41.45,41.49,41.44,41.47,68900.0,23.953,23.9761,23.9472,23.9645,68900.0
2014-08-20 11:45:00,41.48,41.57,41.47,41.57,86000.0,23.9703,24.0223,23.9645,24.0223,86000.0
2014-08-20 11:50:00,41.56,41.58,41.51,41.52,68800.0,24.0165,24.0281,23.9877,23.9934,68800.0
2014-08-20 11:55:00,41.52,41.53,41.49,41.49,62900.0,23.9934,23.9992,23.9761,23.9761,62900.0
2014-08-20 12:00:00,41.49,41.51,41.46,41.48,107600.0,23.9761,23.9877,23.9588,23.9703,107600.0
2014-08-20 12:05:00,41.48,41.53,41.47,41.53,55400.0,23.9703,23.9992,23.9645,23.9992,55400.0
2014-08-20 12:10:00,41.52,41.52,41.49,41.52,60600.0,23.9934,23.9934,23.9761,23.9934,60600.0
2014-08-20 12:15:00,41.52,41.59,41.52,41.59,76200.0,23.9934,24.0339,23.9934,24.0339,76200.0
2014-08-20 12:20:00,41.59,41.62,41.58,41.6,95900.0,24.0339,24.0512,24.0281,24.0397,95900.0
2014-08-20 12:25:00,41.59,41.59,41.55,41.56,37100.0,24.0339,24.0339,24.0108,24.0165,37100.0
2014-08-20 12:30:00,41.56,41.6,41.56,41.56,82500.0,24.0165,24.0397,24.0165,24.0165,82500.0
2014-08-20 12:35:00,41.57,41.61,41.56,41.59,72600.0,24.0223,24.0454,24.0165,24.0339,72600.0
2014-08-20 12:40:00,41.6,41.61,41.57,41.58,82300.0,24.0397,24.0454,24.0223,24.0281,82300.0
2014-08-20 12:45:00,41.58,41.58,41.56,41.56,45600.0,24.0281,24.0281,24.0165,24.0165,45600.0
2014-08-20 12:50:00,41.57,41.58,41.53,41.54,101100.0,24.0223,24.0281,23.9992,24.005,101100.0
2014-08-20 12:55:00,41.54,41.58,41.53,41.57,36300.0,24.005,24.0281,23.9992,24.0223,36300.0
2014-08-20 13:00:00,41.56,41.57,41.52,41.55,56700.0,24.0165,24.0223,23.9934,24.0108,56700.0
2014-08-20 13:05:00,41.55,41.59,41.54,41.59,77800.0,24.0108,24.0339,24.005,24.0339,77800.0
2014-08-20 13:10:00,41.59,41.6,41.58,41.6,44100.0,24.0339,24.0397,24.0281,24.0397,44100.0
2014-08-20 13:15:00,41.6,41.61,41.56,41.59,90100.0,24.0397,24.0454,24.0165,24.0339,90100.0
2014-08-20 13:20:00,41.59,41.61,41.56,41.57,93000.0,24.0339,24.0454,24.0165,24.0223,93000.0
2014-08-20 13:25:00,41.57,41.6,41.56,41.59,266400.0,24.0223,24.0397,24.0165,24.0339,266400.0
2014-08-20 13:30:00,41.59,41.65,41.59,41.65,56000.0,24.0339,24.0686,24.0339,24.0686,56000.0
2014-08-20 13:35:00,41.65,41.65,41.6,41.63,106400.0,24.0686,24.0686,24.0397,24.057,106400.0
2014-08-20 13:40:00,41.63,41.68,41.62,41.67,37100.0,24.057,24.0859,24.0512,24.0801,37100.0
2014-08-20 13:45:00,41.68,41.68,41.65,41.67,58700.0,24.0859,24.0859,24.0686,24.0801,58700.0
2014-08-20 13:50:00,41.67,41.69,41.65,41.68,71400.0,24.0801,24.0917,24.0686,24.0859,71400.0
2014-08-20 13:55:00,41.67,41.69,41.66,41.67,76300.0,24.0801,24.0917,24.0743,24.0801,76300.0
2014-08-20 14:00:00,41.68,41.69,41.61,41.62,94600.0,24.0859,24.0917,24.0454,24.0512,94600.0
2014-08-20 14:05:00,41.62,41.62,41.58,41.59,89100.0,24.0512,24.0512,24.0281,24.0339,89100.0
2014-08-20 14:10:00,41.58,41.61,41.53,41.53,175300.0,24.0281,24.0454,23.9992,23.9992,175300.0
2014-08-20 14:15:00,41.52,41.53,41.46,41.48,223200.0,23.9934,23.9992,23.9588,23.9703,223200.0
2014-08-20 14:20:00,41.48,41.49,41.45,41.48,237600.0,23.9703,23.9761,23.953,23.9703,237600.0
2014-08-20 14:25:00,41.48,41.52,41.48,41.5,142200.0,23.9703,23.9934,23.9703,23.9819,142200.0
2014-08-20 14:30:00,41.51,41.55,41.48,41.55,199500.0,23.9877,24.0108,23.9703,24.0108,199500.0
2014-08-20 14:35:00,41.55,41.57,41.54,41.57,65600.0,24.0108,24.0223,24.005,24.0223,65600.0
2014-08-20 14:40:00,41.57,41.59,41.56,41.58,75300.0,24.0223,24.0339,24.0165,24.0281,75300.0
2014-08-20 14:45:00,41.58,41.64,41.58,41.63,81800.0,24.0281,24.0628,24.0281,24.057,81800.0
2014-08-20 14:50:00,41.62,41.65,41.6,41.62,124900.0,24.0512,24.0686,24.0397,24.0512,124900.0
2014-08-20 14:55:00,41.62,41.62,41.57,41.59,168300.0,24.0512,24.0512,24.0223,24.0339,168300.0
2014-08-20 15:00:00,41.59,41.62,41.57,41.57,96500.0,24.0339,24.0512,24.0223,24.0223,96500.0
2014-08-20 15:05:00,41.57,41.59,41.57,41.58,71800.0,24.0223,24.0339,24.0223,24.0281,71800.0
2014-08-20 15:10:00,41.58,41.59,41.57,41.58,139400.0,24.0281,24.0339,24.0223,24.0281,139400.0
2014-08-20 15:15:00,41.59,41.62,41.58,41.61,161100.0,24.0339,24.0512,24.0281,24.0454,161100.0
2014-08-20 15:20:00,41.6,41.6,41.57,41.57,89700.0,24.0397,24.0397,24.0223,24.0223,89700.0
2014-08-20 15:25:00,41.58,41.58,41.54,41.57,122500.0,24.0281,24.0281,24.005,24.0223,122500.0
2014-08-20 15:30:00,41.57,41.58,41.5,41.51,160500.0,24.0223,24.0281,23.9819,23.9877,160500.0
2014-08-20 15:35:00,41.51,41.55,41.5,41.55,136300.0,23.9877,24.0108,23.9819,24.0108,136300.0
2014-08-20 15:40:00,41.55,41.59,41.54,41.55,220700.0,24.0108,24.0339,24.005,24.0108,220700.0
2014-08-20 15:45:00,41.55,41.61,41.54,41.6,177700.0,24.0108,24.0454,24.005,24.0397,177700.0
2014-08-20 15:50:00,41.6,41.63,41.59,41.62,236400.0,24.0397,24.057,24.0339,24.0512,236400.0
2014-08-20 15:55:00,41.62,41.62,41.58,41.58,369600.0,24.0512,24.0512,24.0281,24.0281,369600.0
2014-08-21 09:30:00,41.53,41.6,41.41,41.43,219100.0,23.9992,24.0397,23.9299,23.9414,219100.0
2014-08-21 09:35:00,41.44,41.44,41.39,41.4,216600.0,23.9472,23.9472,23.9183,23.9241,216600.0
2014-08-21 09:40:00,41.4,41.44,41.39,41.4,91800.0,23.9241,23.9472,23.9183,23.9241,91800.0
2014-08-21 09:45:00,41.4,41.43,41.39,41.4,87000.0,23.9241,23.9414,23.9183,23.9241,87000.0
2014-08-21 09:50:00,41.41,41.44,41.39,41.4,102900.0,23.9299,23.9472,23.9183,23.9241,102900.0
2014-08-21 09:55:00,41.4,41.44,41.36,41.44,130300.0,23.9241,23.9472,23.901,23.9472,130300.0
2014-08-21 10:00:00,41.44,41.49,41.42,41.49,154300.0,23.9472,23.9761,23.9356,23.9761,154300.0
2014-08-21 10:05:00,41.49,41.52,41.45,41.48,105600.0,23.9761,23.9934,23.953,23.9703,105600.0
2014-08-21 10:10:00,41.47,41.48,41.43,41.45,97900.0,23.9645,23.9703,23.9414,23.953,97900.0
2014-08-21 10:15:00,41.46,41.46,41.39,41.41,109400.0,23.9588,23.9588,23.9183,23.9299,109400.0
2014-08-21 10:20:00,41.41,41.47,41.41,41.46,101900.0,23.9299,23.9645,23.9299,23.9588,101900.0
2014-08-21 10:25:00,41.45,41.47,41.43,41.45,145300.0,23.953,23.9645,23.9414,23.953,145300.0
2014-08-21 10:30:00,41.44,41.45,41.31,41.35,255900.0,23.9472,23.953,23.8721,23.8952,255900.0
2014-08-21 10:35:00,41.34,41.4,41.34,41.34,201700.0,23.8894,23.9241,23.8894,23.8894,201700.0
2014-08-21 10:40:00,41.35,41.35,41.27,41.32,145900.0,23.8952,23.8952,23.849,23.8779,145900.0
2014-08-21 10:45:00,41.33,41.33,41.26,41.3,277800.0,23.8836,23.8836,23.8432,23.8663,277800.0
2014-08-21 10:50:00,41.3,41.33,41.27,41.33,158400.0,23.8663,23.8836,23.849,23.8836,158400.0
2014-08-21 10:55:00,41.32,41.37,41.32,41.35,91800.0,23.8779,23.9068,23.8779,23.8952,91800.0
2014-08-21 11:00:00,41.35,41.36,41.32,41.34,77500.0,23.8952,23.901,23.8779,23.8894,77500.0
2014-08-21 11:05:00,41.34,41.35,41.31,41.32,75600.0,23.8894,23.8952,23.8721,23.8779,75600.0
2014-08-21 11:10:00,41.31,41.32,41.27,41.28,181100.0,23.8721,23.8779,23.849,23.8547,181100.0
2014-08-21 11:15:00,41.28,41.35,41.28,41.34,109600.0,23.8547,23.8952,23.8547,23.8894,109600.0
2014-08-21 11:20:00,41.35,41.36,41.33,41.33,36300.0,23.8952,23.901,23.8836,23.8836,36300.0
2014-08-21 11:25:00,41.33,41.34,41.3,41.31,47600.0,23.8836,23.8894,23.8663,23.8721,47600.0
2014-08-21 11:30:00,41.31,41.32,41.28,41.29,70700.0,23.8721,23.8779,23.8547,23.8605,70700.0
2014-08-21 11:35:00,41.29,41.3,41.26,41.27,67300.0,23.8605,23.8663,23.8432,23.849,67300.0
2014-08-21 11:40:00,41.28,41.28,41.24,41.25,84300.0,23.8547,23.8547,23.8316,23.8374,84300.0
2014-08-21 11:45:00,41.25,41.25,41.18,41.19,81200.0,23.8374,23.8374,23.797,23.8027,81200.0
2014-08-21 11:50:00,41.19,41.19,41.17,41.17,46900.0,23.8027,23.8027,23.7912,23.7912,46900.0
2014-08-21 11:55:00,41.18,41.21,41.17,41.21,56500.0,23.797,23.8143,23.7912,23.8143,56500.0
2014-08-21 12:00:00,41.21,41.29,41.21,41.28,61700.0,23.8143,23.8605,23.8143,23.8547,61700.0
2014-08-21 12:05:00,41.27,41.29,41.23,41.23,53700.0,23.849,23.8605,23.8258,23.8258,53700.0
2014-08-21 12:10:00,41.23,41.25,41.23,41.25,46600.0,23.8258,23.8374,23.8258,23.8374,46600.0
2014-08-21 12:15:00,41.24,41.27,41.24,41.25,51400.0,23.8316,23.849,23.8316,23.8374,51400.0
2014-08-21 12:20:00,41.24,41.26,41.24,41.26,28300.0,23.8316,23.8432,23.8316,23.8432,28300.0
2014-08-21 12:25:00,41.26,41.29,41.26,41.28,36000.0,23.8432,23.8605,23.8432,23.8547,36000.0
2014-08-21 12:30:00,41.28,41.29,41.26,41.28,42000.0,23.8547,23.8605,23.8432,23.8547,42000.0
2014-08-21 12:35:00,41.28,41.3,41.28,41.28,19300.0,23.8547,23.8663,23.8547,23.8547,19300.0
2014-08-21 12:40:00,41.28,41.28,41.27,41.27,22800.0,23.8547,23.8547,23.849,23.849,22800.0
2014-08-21 12:45:00,41.27,41.29,41.27,41.28,96800.0,23.849,23.8605,23.849,23.8547,96800.0
2014-08-21 12:50:00,41.27,41.28,41.25,41.26,43000.0,23.849,23.8547,23.8374,23.8432,43000.0
2014-08-21 12:55:00,41.25,41.26,41.23,41.23,47600.0,23.8374,23.8432,23.8258,23.8258,47600.0
2014-08-21 13:00:00,41.24,41.27,41.23,41.27,59300.0,23.8316,23.849,23.8258,23.849,59300.0
2014-08-21 13:05:00,41.27,41.27,41.23,41.23,55800.0,23.849,23.849,23.8258,23.8258,55800.0
2014-08-21 13:10:00,41.24,41.25,41.22,41.23,51700.0,23.8316,23.8374,23.8201,23.8258,51700.0
2014-08-21 13:15:00,41.23,41.27,41.22,41.27,78900.0,23.8258,23.849,23.8201,23.849,78900.0
2014-08-21 13:20:00,41.27,41.27,41.24,41.27,65400.0,23.849,23.849,23.8316,23.849,65400.0
2014-08-21 13:25:00,41.27,41.28,41.24,41.26,53100.0,23.849,23.8547,23.8316,23.8432,53100.0
2014-08-21 13:30:00,41.26,41.29,41.24,41.25,75700.0,23.8432,23.8605,23.8316,23.8374,75700.0
2014-08-21 13:35:00,41.25,41.29,41.25,41.28,44300.0,23.8374,23.8605,23.8374,23.8547,44300.0
2014-08-21 13:40:00,41.29,41.3,41.28,41.28,74900.0,23.8605,23.8663,23.8547,23.8547,74900.0
2014-08-21 13:45:00,41.28,41.31,41.28,41.28,68300.0,23.8547,23.8721,23.8547,23.8547,68300.0
2014-08-21 13:50:00,41.28,41.29,41.26,41.29,77100.0,23.8547,23.8605,23.8432,23.8605,77100.0
2014-08-21 13:55:00,41.29,41.33,41.29,41.32,65200.0,23.8605,23.8836,23.8605,23.8779,65200.0
2014-08-21 14:00:00,41.32,41.33,41.3,41.31,56300.0,23.8779,23.8836,23.8663,23.8721,56300.0
2014-08-21 14:05:00,41.3,41.32,41.27,41.27,92400.0,23.8663,23.8779,23.849,23.849,92400.0
2014-08-21 14:10:00,41.27,41.27,41.22,41.23,85100.0,23.849,23.849,23.8201,23.8258,85100.0
2014-08-21 14:15:00,41.22,41.23,41.19,41.19,54800.0,23.8201,23.8258,23.8027,23.8027,54800.0
2014-08-21 14:20:00,41.19,41.21,41.19,41.2,90700.0,23.8027,23.8143,23.8027,23.8085,90700.0
2014-08-21 14:25:00,41.19,41.24,41.19,41.22,112500.0,23.8027,23.8316,23.8027,23.8201,112500.0
2014-08-21 14:30:00,41.23,41.24,41.22,41.23,82800.0,23.8258,23.8316,23.8201,23.8258,82800.0
2014-08-21 14:35:00,41.24,41.24,41.21,41.21,196400.0,23.8316,23.8316,23.8143,23.8143,196400.0
2014-08-21 14:40:00,41.22,41.22,41.2,41.21,101700.0,23.8201,23.8201,23.8085,23.8143,101700.0
2014-08-21 14:45:00,41.2,41.22,41.19,41.2,236400.0,23.8085,23.8201,23.8027,23.8085,236400.0
2014-08-21 14:50:00,41.2,41.22,41.19,41.2,100700.0,23.8085,23.8201,23.8027,23.8085,100700.0
2014-08-21 14:55:00,41.2,41.21,41.19,41.2,72400.0,23.8085,23.8143,23.8027,23.8085,72400.0
2014-08-21 15:00:00,41.21,41.25,41.2,41.24,71500.0,23.8143,23.8374,23.8085,23.8316,71500.0
2014-08-21 15:05:00,41.24,41.29,41.24,41.27,73400.0,23.8316,23.8605,23.8316,23.849,73400.0
2014-08-21 15:10:00,41.27,41.29,41.27,41.28,75600.0,23.849,23.8605,23.849,23.8547,75600.0
2014-08-21 15:15:00,41.28,41.32,41.28,41.3,80600.0,23.8547,23.8779,23.8547,23.8663,80600.0
2014-08-21 15:20:00,41.29,41.31,41.29,41.3,64900.0,23.8605,23.8721,23.8605,23.8663,64900.0
2014-08-21 15:25:00,41.31,41.33,41.3,41.32,106600.0,23.8721,23.8836,23.8663,23.8779,106600.0
2014-08-21 15:30:00,41.32,41.33,41.27,41.29,154700.0,23.8779,23.8836,23.849,23.8605,154700.0
2014-08-21 15:35:00,41.28,41.36,41.28,41.34,235500.0,23.8547,23.901,23.8547,23.8894,235500.0
2014-08-21 15:40:00,41.34,41.35,41.32,41.34,103700.0,23.8894,23.8952,23.8779,23.8894,103700.0
2014-08-21 15:45:00,41.33,41.37,41.33,41.36,259100.0,23.8836,23.9068,23.8836,23.901,259100.0
2014-08-21 15:50:00,41.36,41.37,41.33,41.33,304100.0,23.901,23.9068,23.8836,23.8836,304100.0
2014-08-21 15:55:00,41.33,41.34,41.24,41.26,442600.0,23.8836,23.8894,23.8316,23.8432,442600.0
2014-08-22 09:30:00,41.16,41.18,41.05,41.07,185600.0,23.7854,23.797,23.7218,23.7334,185600.0
2014-08-22 09:35:00,41.07,41.07,40.91,40.93,197700.0,23.7334,23.7334,23.6409,23.6525,197700.0
2014-08-22 09:40:00,40.93,40.96,40.83,40.84,207600.0,23.6525,23.6698,23.5947,23.6005,207600.0
2014-08-22 09:45:00,40.83,40.85,40.78,40.83,206000.0,23.5947,23.6063,23.5658,23.5947,206000.0
2014-08-22 09:50:00,40.84,40.89,40.76,40.79,254100.0,23.6005,23.6294,23.5542,23.5716,254100.0
2014-08-22 09:55:00,40.79,40.81,40.62,40.74,232900.0,23.5716,23.5831,23.4733,23.5427,232900.0
2014-08-22 10:00:00,40.74,40.86,40.72,40.8,228600.0,23.5427,23.612,23.5311,23.5774,228600.0
2014-08-22 10:05:00,40.81,40.86,40.78,40.82,136800.0,23.5831,23.612,23.5658,23.5889,136800.0
2014-08-22 10:10:00,40.82,40.85,40.8,40.84,72700.0,23.5889,23.6063,23.5774,23.6005,72700.0
2014-08-22 10:15:00,40.85,40.86,40.81,40.83,96200.0,23.6063,23.612,23.5831,23.5947,96200.0
2014-08-22 10:20:00,40.83,40.83,40.77,40.78,86700.0,23.5947,23.5947,23.56,23.5658,86700.0
2014-08-22 10:25:00,40.78,40.83,40.77,40.83,79600.0,23.5658,23.5947,23.56,23.5947,79600.0
2014-08-22 10:30:00,40.82,40.97,40.82,40.96,84500.0,23.5889,23.6756,23.5889,23.6698,84500.0
2014-08-22 10:35:00,40.96,41.0,40.93,40.94,71800.0,23.6698,23.6929,23.6525,23.6583,71800.0
2014-08-22 10:40:00,40.93,40.96,40.9,40.93,83400.0,23.6525,23.6698,23.6351,23.6525,83400.0
2014-08-22 10:45:00,40.93,40.94,40.88,40.94,106900.0,23.6525,23.6583,23.6236,23.6583,106900.0
2014-08-22 10:50:00,40.94,40.97,40.93,40.96,61200.0,23.6583,23.6756,23.6525,23.6698,61200.0
2014-08-22 10:55:00,40.95,40.97,40.9,40.94,109900.0,23.664,23.6756,23.6351,23.6583,109900.0
2014-08-22 11:00:00,40.95,41.0,40.91,40.99,108800.0,23.664,23.6929,23.6409,23.6872,108800.0
2014-08-22 11:05:00,41.0,41.04,40.95,40.95,185800.0,23.6929,23.7161,23.664,23.664,185800.0
2014-08-22 11:10:00,40.95,40.95,40.9,40.91,71700.0,23.664,23.664,23.6351,23.6409,71700.0
2014-08-22 11:15:00,40.91,40.91,40.84,40.84,58400.0,23.6409,23.6409,23.6005,23.6005,58400.0
2014-08-22 11:20:00,40.84,40.84,40.8,40.84,78700.0,23.6005,23.6005,23.5774,23.6005,78700.0
2014-08-22 11:25:00,40.84,40.91,40.82,40.91,81400.0,23.6005,23.6409,23.5889,23.6409,81400.0
2014-08-22 11:30:00,40.9,40.92,40.89,40.91,58000.0,23.6351,23.6467,23.6294,23.6409,58000.0
2014-08-22 11:35:00,40.92,40.93,40.9,40.9,68900.0,23.6467,23.6525,23.6351,23.6351,68900.0
2014-08-22 11:40:00,40.91,40.91,40.77,40.78,182800.0,23.6409,23.6409,23.56,23.5658,182800.0
2014-08-22 11:45:00,40.78,40.84,40.78,40.82,81100.0,23.5658,23.6005,23.5658,23.5889,81100.0
2014-08-22 11:50:00,40.83,40.88,40.82,40.88,33100.0,23.5947,23.6236,23.5889,23.6236,33100.0
2014-08-22 11:55:00,40.88,40.92,40.87,40.92,97200.0,23.6236,23.6467,23.6178,23.6467,97200.0
2014-08-22 12:00:00,40.92,40.94,40.88,40.88,61400.0,23.6467,23.6583,23.6236,23.6236,61400.0
2014-08-22 12:05:00,40.88,40.91,40.88,40.9,45600.0,23.6236,23.6409,23.6236,23.6351,45600.0
2014-08-22 12:10:00,40.91,40.91,40.89,40.9,40800.0,23.6409,23.6409,23.6294,23.6351,40800.0
2014-08-22 12:15:00,40.91,40.93,40.88,40.91,84600.0,23.6409,23.6525,23.6236,23.6409,84600.0
2014-08-22 12:20:00,40.91,40.92,40.9,40.91,50400.0,23.6409,23.6467,23.6351,23.6409,50400.0
2014-08-22 12:25:00,40.92,40.92,40.89,40.9,52900.0,23.6467,23.6467,23.6294,23.6351,52900.0
2014-08-22 12:30:00,40.9,40.93,40.9,40.93,58500.0,23.6351,23.6525,23.6351,23.6525,58500.0
2014-08-22 12:35:00,40.93,40.93,40.91,40.92,41800.0,23.6525,23.6525,23.6409,23.6467,41800.0
2014-08-22 12:40:00,40.92,40.92,40.89,40.9,28400.0,23.6467,23.6467,23.6294,23.6351,28400.0
2014-08-22 12:45:00,40.89,40.91,40.89,40.91,73400.0,23.6294,23.6409,23.6294,23.6409,73400.0
2014-08-22 12:50:00,40.91,40.91,40.9,40.9,13300.0,23.6409,23.6409,23.6351,23.6351,13300.0
2014-08-22 12:55:00,40.91,40.92,40.9,40.91,71100.0,23.6409,23.6467,23.6351,23.6409,71100.0
2014-08-22 13:00:00,40.92,40.92,40.85,40.85,78800.0,23.6467,23.6467,23.6063,23.6063,78800.0
2014-08-22 13:05:00,40.85,40.86,40.8,40.82,80800.0,23.6063,23.612,23.5774,23.5889,80800.0
2014-08-22 13:10:00,40.82,40.82,40.78,40.8,74800.0,23.5889,23.5889,23.5658,23.5774,74800.0
2014-08-22 13:15:00,40.81,40.81,40.79,40.81,134500.0,23.5831,23.5831,23.5716,23.5831,134500.0
2014-08-22 13:20:00,40.81,40.86,40.81,40.84,100600.0,23.5831,23.612,23.5831,23.6005,100600.0
2014-08-22 13:25:00,40.84,40.84,40.8,40.81,58700.0,23.6005,23.6005,23.5774,23.5831,58700.0
2014-08-22 13:30:00,40.8,40.82,40.79,40.8,138800.0,23.5774,23.5889,23.5716,23.5774,138800.0
2014-08-22 13:35:00,40.8,40.83,40.8,40.8,70500.0,23.5774,23.5947,23.5774,23.5774,70500.0
2014-08-22 13:40:00,40.8,40.84,40.79,40.84,129400.0,23.5774,23.6005,23.5716,23.6005,129400.0
2014-08-22 13:45:00,40.84,40.85,40.82,40.85,57300.0,23.6005,23.6063,23.5889,23.6063,57300.0
2014-08-22 13:50:00,40.85,40.85,40.81,40.81,43900.0,23.6063,23.6063,23.5831,23.5831,43900.0
2014-08-22 13:55:00,40.81,40.82,40.8,40.8,59900.0,23.5831,23.5889,23.5774,23.5774,59900.0
2014-08-22 14:00:00,40.81,40.82,40.8,40.82,79300.0,23.5831,23.5889,23.5774,23.5889,79300.0
2014-08-22 14:05:00,40.81,40.82,40.77,40.82,98700.0,23.5831,23.5889,23.56,23.5889,98700.0
2014-08-22 14:10:00,40.82,40.82,40.78,40.8,70600.0,23.5889,23.5889,23.5658,23.5774,70600.0
2014-08-22 14:15:00,40.8,40.81,40.77,40.79,111400.0,23.5774,23.5831,23.56,23.5716,111400.0
2014-08-22 14:20:00,40.79,40.81,40.78,40.8,62100.0,23.5716,23.5831,23.5658,23.5774,62100.0
2014-08-22 14:25:00,40.8,40.86,40.78,40.84,160100.0,23.5774,23.612,23.5658,23.6005,160100.0
2014-08-22 14:30:00,40.84,40.85,40.81,40.83,55500.0,23.6005,23.6063,23.5831,23.5947,55500.0
2014-08-22 14:35:00,40.83,40.84,40.8,40.83,82000.0,23.5947,23.6005,23.5774,23.5947,82000.0
2014-08-22 14:40:00,40.83,40.84,40.82,40.83,64400.0,23.5947,23.6005,23.5889,23.5947,64400.0
2014-08-22 14:45:00,40.82,40.84,40.8,40.81,126200.0,23.5889,23.6005,23.5774,23.5831,126200.0
2014-08-22 14:50:00,40.81,40.82,40.8,40.8,43400.0,23.5831,23.5889,23.5774,23.5774,43400.0
2014-08-22 14:55:00,40.8,40.83,40.8,40.83,41000.0,23.5774,23.5947,23.5774,23.5947,41000.0
2014-08-22 15:00:00,40.83,40.84,40.8,40.8,126200.0,23.5947,23.6005,23.5774,23.5774,126200.0
2014-08-22 15:05:00,40.8,40.86,40.8,40.83,135200.0,23.5774,23.612,23.5774,23.5947,135200.0
2014-08-22 15:10:00,40.83,40.87,40.81,40.84,143000.0,23.5947,23.6178,23.5831,23.6005,143000.0
2014-08-22 15:15:00,40.84,40.86,40.83,40.85,94100.0,23.6005,23.612,23.5947,23.6063,94100.0
2014-08-22 15:20:00,40.84,40.89,40.83,40.88,96800.0,23.6005,23.6294,23.5947,23.6236,96800.0
2014-08-22 15:25:00,40.89,40.89,40.85,40.86,87000.0,23.6294,23.6294,23.6063,23.612,87000.0
2014-08-22 15:30:00,40.87,40.87,40.82,40.85,100600.0,23.6178,23.6178,23.5889,23.6063,100600.0
2014-08-22 15:35:00,40.84,40.85,40.83,40.84,57900.0,23.6005,23.6063,23.5947,23.6005,57900.0
2014-08-22 15:40:00,40.85,40.85,40.79,40.8,134400.0,23.6063,23.6063,23.5716,23.5774,134400.0
2014-08-22 15:45:00,40.79,40.83,40.79,40.81,160000.0,23.5716,23.5947,23.5716,23.5831,160000.0
2014-08-22 15:50:00,40.81,40.82,40.78,40.8,238900.0,23.5831,23.5889,23.5658,23.5774,238900.0
2014-08-22 15:55:00,40.8,40.83,40.77,40.8,412500.0,23.5774,23.5947,23.56,23.5774,412500.0
2014-08-25 09:30:00,40.86,40.91,40.71,40.71,216200.0,23.612,23.6409,23.5254,23.5254,216200.0
2014-08-25 09:35:00,40.71,40.97,40.7,40.97,122400.0,23.5254,23.6756,23.5196,23.6756,122400.0
2014-08-25 09:40:00,40.97,41.01,40.87,40.99,110100.0,23.6756,23.6987,23.6178,23.6872,110100.0
2014-08-25 09:45:00,41.0,41.07,40.87,40.91,119400.0,23.6929,23.7334,23.6178,23.6409,119400.0
2014-08-25 09:50:00,40.91,40.93,40.76,40.77,200100.0,23.6409,23.6525,23.5542,23.56,200100.0
2014-08-25 09:55:00,40.77,40.79,40.69,40.69,131700.0,23.56,23.5716,23.5138,23.5138,131700.0
2014-08-25 10:00:00,40.69,40.72,40.62,40.64,219400.0,23.5138,23.5311,23.4733,23.4849,219400.0
2014-08-25 10:05:00,40.63,40.79,40.63,40.79,179200.0,23.4791,23.5716,23.4791,23.5716,179200.0
2014-08-25 10:10:00,40.78,40.83,40.71,40.73,85500.0,23.5658,23.5947,23.5254,23.5369,85500.0
2014-08-25 10:15:00,40.72,40.79,40.7,40.74,135900.0,23.5311,23.5716,23.5196,23.5427,135900.0
2014-08-25 10:20:00,40.75,40.77,40.72,40.72,54900.0,23.5485,23.56,23.5311,23.5311,54900.0
2014-08-25 10:25:00,40.73,40.78,40.71,40.76,75300.0,23.5369,23.5658,23.5254,23.5542,75300.0
2014-08-25 10:30:00,40.77,40.8,40.71,40.74,137900.0,23.56,23.5774,23.5254,23.5427,137900.0
2014-08-25 10:35:00,40.75,40.75,40.65,40.68,116400.0,23.5485,23.5485,23.4907,23.508,116400.0
2014-08-25 10:40:00,40.67,40.7,40.62,40.63,194200.0,23.5022,23.5196,23.4733,23.4791,194200.0
2014-08-25 10:45:00,40.63,40.69,40.62,40.62,74500.0,23.4791,23.5138,23.4733,23.4733,74500.0
2014-08-25 10:50:00,40.62,40.64,40.59,40.59,92300.0,23.4733,23.4849,23.456,23.456,92300.0
2014-08-25 10:55:00,40.59,40.63,40.57,40.6,88100.0,23.456,23.4791,23.4444,23.4618,88100.0
2014-08-25 11:00:00,40.61,40.65,40.59,40.59,81300.0,23.4676,23.4907,23.456,23.456,81300.0
2014-08-25 11:05:00,40.59,40.64,40.59,40.6,56600.0,23.456,23.4849,23.456,23.4618,56600.0
2014-08-25 11:10:00,40.6,40.65,40.58,40.62,107600.0,23.4618,23.4907,23.4502,23.4733,107600.0
2014-08-25 11:15:00,40.61,40.63,40.58,40.59,59000.0,23.4676,23.4791,23.4502,23.456,59000.0
2014-08-25 11:20:00,40.59,40.6,40.52,40.54,99200.0,23.456,23.4618,23.4156,23.4271,99200.0
2014-08-25 11:25:00,40.55,40.58,40.52,40.52,75100.0,23.4329,23.4502,23.4156,23.4156,75100.0
2014-08-25 11:30:00,40.52,40.53,40.37,40.47,341400.0,23.4156,23.4213,23.3289,23.3867,341400.0
2014-08-25 11:35:00,40.47,40.47,40.37,40.37,81300.0,23.3867,23.3867,23.3289,23.3289,81300.0
2014-08-25 11:40:00,40.37,40.39,40.31,40.33,126200.0,23.3289,23.3404,23.2942,23.3058,126200.0
2014-08-25 11:45:00,40.33,40.4,40.33,40.36,121800.0,23.3058,23.3462,23.3058,23.3231,121800.0
2014-08-25 11:50:00,40.37,40.43,40.36,40.37,153100.0,23.3289,23.3635,23.3231,23.3289,153100.0
2014-08-25 11:55:00,40.37,40.43,40.37,40.41,100100.0,23.3289,23.3635,23.3289,23.352,100100.0
2014-08-25 12:00:00,40.41,40.49,40.4,40.47,171000.0,23.352,23.3982,23.3462,23.3867,171000.0
2014-08-25 12:05:00,40.47,40.56,40.47,40.55,107300.0,23.3867,23.4387,23.3867,23.4329,107300.0
2014-08-25 12:10:00,40.55,40.57,40.49,40.52,80100.0,23.4329,23.4444,23.3982,23.4156,80100.0
2014-08-25 12:15:00,40.52,40.58,40.5,40.55,103500.0,23.4156,23.4502,23.404,23.4329,103500.0
2014-08-25 12:20:00,40.56,40.59,40.53,40.55,88900.0,23.4387,23.456,23.4213,23.4329,88900.0
2014-08-25 12:25:00,40.56,40.58,40.51,40.52,50000.0,23.4387,23.4502,23.4098,23.4156,50000.0
2014-08-25 12:30:00,40.52,40.53,40.49,40.51,79800.0,23.4156,23.4213,23.3982,23.4098,79800.0
2014-08-25 12:35:00,40.51,40.53,40.43,40.44,95100.0,23.4098,23.4213,23.3635,23.3693,95100.0
2014-08-25 12:40:00,40.44,40.5,40.44,40.45,75600.0,23.3693,23.404,23.3693,23.3751,75600.0
2014-08-25 12:45:00,40.45,40.48,40.43,40.45,50900.0,23.3751,23.3924,23.3635,23.3751,50900.0
2014-08-25 12:50:00,40.45,40.45,40.4,40.41,89500.0,23.3751,23.3751,23.3462,23.352,89500.0
2014-08-25 12:55:00,40.42,40.45,40.36,40.43,201200.0,23.3578,23.3751,23.3231,23.3635,201200.0
2014-08-25 13:00:00,40.43,40.5,40.43,40.45,62100.0,23.3635,23.404,23.3635,23.3751,62100.0
2014-08-25 13:05:00,40.45,40.45,40.39,40.42,79000.0,23.3751,23.3751,23.3404,23.3578,79000.0
2014-08-25 13:10:00,40.42,40.46,40.39,40.45,88500.0,23.3578,23.3809,23.3404,23.3751,88500.0
2014-08-25 13:15:00,40.45,40.47,40.4,40.41,81700.0,23.3751,23.3867,23.3462,23.352,81700.0
2014-08-25 13:20:00,40.41,40.46,40.4,40.45,109800.0,23.352,23.3809,23.3462,23.3751,109800.0
2014-08-25 13:25:00,40.46,40.47,40.43,40.44,83400.0,23.3809,23.3867,23.3635,23.3693,83400.0
2014-08-25 13:30:00,40.44,40.51,40.44,40.51,70700.0,23.3693,23.4098,23.3693,23.4098,70700.0
2014-08-25 13:35:00,40.51,40.52,40.5,40.51,79900.0,23.4098,23.4156,23.404,23.4098,79900.0
2014-08-25 13:40:00,40.51,40.55,40.5,40.54,100800.0,23.4098,23.4329,23.404,23.4271,100800.0
2014-08-25 13:45:00,40.54,40.54,40.47,40.48,61600.0,23.4271,23.4271,23.3867,23.3924,61600.0
2014-08-25 13:50:00,40.49,40.52,40.48,40.5,96300.0,23.3982,23.4156,23.3924,23.404,96300.0
2014-08-25 13:55:00,40.5,40.54,40.49,40.5,68200.0,23.404,23.4271,23.3982,23.404,68200.0
2014-08-25 14:00:00,40.5,40.55,40.5,40.54,105100.0,23.404,23.4329,23.404,23.4271,105100.0
2014-08-25 14:05:00,40.54,40.59,40.53,40.57,106100.0,23.4271,23.456,23.4213,23.4444,106100.0
2014-08-25 14:10:00,40.57,40.59,40.55,40.57,67600.0,23.4444,23.456,23.4329,23.4444,67600.0
2014-08-25 14:15:00,40.58,40.64,40.58,40.62,85800.0,23.4502,23.4849,23.4502,23.4733,85800.0
2014-08-25 14:20:00,40.63,40.66,40.62,40.63,128000.0,23.4791,23.4965,23.4733,23.4791,128000.0
2014-08-25 14:25:00,40.62,40.63,40.58,40.58,82000.0,23.4733,23.4791,23.4502,23.4502,82000.0
2014-08-25 14:30:00,40.58,40.6,40.54,40.59,90800.0,23.4502,23.4618,23.4271,23.456,90800.0
2014-08-25 14:35:00,40.59,40.61,40.58,40.58,99400.0,23.456,23.4676,23.4502,23.4502,99400.0
2014-08-25 14:40:00,40.58,40.6,40.58,40.58,68200.0,23.4502,23.4618,23.4502,23.4502,68200.0
2014-08-25 14:45:00,40.59,40.59,40.55,40.56,101100.0,23.456,23.456,23.4329,23.4387,101100.0
2014-08-25 14:50:00,40.56,40.61,40.56,40.58,41900.0,23.4387,23.4676,23.4387,23.4502,41900.0
2014-08-25 14:55:00,40.58,40.6,40.57,40.57,60900.0,23.4502,23.4618,23.4444,23.4444,60900.0
2014-08-25 15:00:00,40.58,40.62,40.55,40.61,148800.0,23.4502,23.4733,23.4329,23.4676,148800.0
2014-08-25 15:05:00,40.6,40.61,40.55,40.56,103100.0,23.4618,23.4676,23.4329,23.4387,103100.0
2014-08-25 15:10:00,40.55,40.63,40.55,40.59,166200.0,23.4329,23.4791,23.4329,23.456,166200.0
2014-08-25 15:15:00,40.58,40.64,40.58,40.64,121200.0,23.4502,23.4849,23.4502,23.4849,121200.0
2014-08-25 15:20:00,40.63,40.64,40.56,40.59,223000.0,23.4791,23.4849,23.4387,23.456,223000.0
2014-08-25 15:25:00,40.59,40.62,40.56,40.58,173500.0,23.456,23.4733,23.4387,23.4502,173500.0
2014-08-25 15:30:00,40.58,40.6,40.55,40.58,129200.0,23.4502,23.4618,23.4329,23.4502,129200.0
2014-08-25 15:35:00,40.59,40.61,40.57,40.57,200300.0,23.456,23.4676,23.4444,23.4444,200300.0
2014-08-25 15:40:00,40.57,40.58,40.54,40.58,161500.0,23.4444,23.4502,23.4271,23.4502,161500.0
2014-08-25 15:45:00,40.58,40.58,40.55,40.56,189500.0,23.4502,23.4502,23.4329,23.4387,189500.0
2014-08-25 15:50:00,40.55,40.58,40.53,40.56,354000.0,23.4329,23.4502,23.4213,23.4387,354000.0
2014-08-25 15:55:00,40.55,40.57,40.52,40.54,526000.0,23.4329,23.4444,23.4156,23.4271,526000.0
2014-08-26 09:30:00,40.65,40.66,40.38,40.39,305800.0,23.4907,23.4965,23.3347,23.3404,305800.0
2014-08-26 09:35:00,40.41,40.51,40.4,40.47,89200.0,23.352,23.4098,23.3462,23.3867,89200.0
2014-08-26 09:40:00,40.47,40.47,40.4,40.4,70200.0,23.3867,23.3867,23.3462,23.3462,70200.0
2014-08-26 09:45:00,40.41,40.43,40.38,40.4,91900.0,23.352,23.3635,23.3347,23.3462,91900.0
2014-08-26 09:50:00,40.41,40.45,40.35,40.37,123000.0,23.352,23.3751,23.3173,23.3289,123000.0
2014-08-26 09:55:00,40.37,40.44,40.37,40.39,87300.0,23.3289,23.3693,23.3289,23.3404,87300.0
2014-08-26 10:00:00,40.4,40.44,40.34,40.36,128400.0,23.3462,23.3693,23.3115,23.3231,128400.0
2014-08-26 10:05:00,40.36,40.39,40.3,40.31,171300.0,23.3231,23.3404,23.2884,23.2942,171300.0
2014-08-26 10:10:00,40.32,40.36,40.32,40.36,55000.0,23.3,23.3231,23.3,23.3231,55000.0
2014-08-26 10:15:00,40.35,40.4,40.32,40.33,99100.0,23.3173,23.3462,23.3,23.3058,99100.0
2014-08-26 10:20:00,40.34,40.36,40.31,40.31,62300.0,23.3115,23.3231,23.2942,23.2942,62300.0
2014-08-26 10:25:00,40.31,40.33,40.28,40.32,110900.0,23.2942,23.3058,23.2769,23.3,110900.0
2014-08-26 10:30:00,40.31,40.37,40.31,40.34,161700.0,23.2942,23.3289,23.2942,23.3115,161700.0
2014-08-26 10:35:00,40.34,40.36,40.33,40.33,154200.0,23.3115,23.3231,23.3058,23.3058,154200.0
2014-08-26 10:40:00,40.33,40.38,40.32,40.35,80000.0,23.3058,23.3347,23.3,23.3173,80000.0
2014-08-26 10:45:00,40.35,40.37,40.33,40.34,55400.0,23.3173,23.3289,23.3058,23.3115,55400.0
2014-08-26 10:50:00,40.33,40.35,40.31,40.31,56900.0,23.3058,23.3173,23.2942,23.2942,56900.0
2014-08-26 10:55:00,40.32,40.33,40.27,40.28,64900.0,23.3,23.3058,23.2711,23.2769,64900.0
2014-08-26 11:00:00,40.29,40.3,40.27,40.3,65700.0,23.2826,23.2884,23.2711,23.2884,65700.0
2014-08-26 11:05:00,40.29,40.3,40.27,40.27,95800.0,23.2826,23.2884,23.2711,23.2711,95800.0
2014-08-26 11:10:00,40.28,40.29,40.25,40.25,103200.0,23.2769,23.2826,23.2595,23.2595,103200.0
2014-08-26 11:15:00,40.25,40.27,40.23,40.23,105100.0,23.2595,23.2711,23.248,23.248,105100.0
2014-08-26 11:20:00,40.23,40.24,40.15,40.16,104500.0,23.248,23.2537,23.2017,23.2075,104500.0
2014-08-26 11:25:00,40.16,40.17,40.12,40.13,132900.0,23.2075,23.2133,23.1844,23.1902,132900.0
2014-08-26 11:30:00,40.13,40.13,40.11,40.12,94700.0,23.1902,23.1902,23.1786,23.1844,94700.0
2014-08-26 11:35:00,40.13,40.17,40.1,40.12,91900.0,23.1902,23.2133,23.1728,23.1844,91900.0
2014-08-26 11:40:00,40.13,40.16,40.11,40.16,118300.0,23.1902,23.2075,23.1786,23.2075,118300.0
2014-08-26 11:45:00,40.16,40.19,40.15,40.19,108100.0,23.2075,23.2249,23.2017,23.2249,108100.0
2014-08-26 11:50:00,40.18,40.21,40.12,40.13,131000.0,23.2191,23.2364,23.1844,23.1902,131000.0
2014-08-26 11:55:00,40.13,40.13,40.04,40.05,192400.0,23.1902,23.1902,23.1382,23.144,192400.0
2014-08-26 12:00:00,40.05,40.05,40.03,40.04,99000.0,23.144,23.144,23.1324,23.1382,99000.0
2014-08-26 12:05:00,40.04,40.09,40.04,40.08,86000.0,23.1382,23.1671,23.1382,23.1613,86000.0
2014-08-26 12:10:00,40.07,40.12,40.06,40.1,32200.0,23.1555,23.1844,23.1497,23.1728,32200.0
2014-08-26 12:15:00,40.11,40.13,40.1,40.1,19100.0,23.1786,23.1902,23.1728,23.1728,19100.0
2014-08-26 12:20:00,40.1,40.14,40.09,40.12,50400.0,23.1728,23.196,23.1671,23.1844,50400.0
2014-08-26 12:25:00,40.13,40.15,40.1,40.14,48600.0,23.1902,23.2017,23.1728,23.196,48600.0
2014-08-26 12:30:00,40.13,40.2,40.13,40.2,104500.0,23.1902,23.2306,23.1902,23.2306,104500.0
2014-08-26 12:35:00,40.21,40.26,40.2,40.24,135000.0,23.2364,23.2653,23.2306,23.2537,135000.0
2014-08-26 12:40:00,40.25,40.28,40.24,40.25,55900.0,23.2595,23.2769,23.2537,23.2595,55900.0
2014-08-26 12:45:00,40.25,40.27,40.23,40.25,80000.0,23.2595,23.2711,23.248,23.2595,80000.0
2014-08-26 12:50:00,40.25,40.27,40.22,40.25,73400.0,23.2595,23.2711,23.2422,23.2595,73400.0
2014-08-26 12:55:00,40.25,40.27,40.24,40.25,82300.0,23.2595,23.2711,23.2537,23.2595,82300.0
2014-08-26 13:00:00,40.26,40.28,40.25,40.27,79600.0,23.2653,23.2769,23.2595,23.2711,79600.0
2014-08-26 13:05:00,40.27,40.28,40.25,40.27,97700.0,23.2711,23.2769,23.2595,23.2711,97700.0
2014-08-26 13:10:00,40.28,40.28,40.23,40.23,77800.0,23.2769,23.2769,23.248,23.248,77800.0
2014-08-26 13:15:00,40.23,40.25,40.23,40.23,40600.0,23.248,23.2595,23.248,23.248,40600.0
2014-08-26 13:20:00,40.23,40.24,40.18,40.19,88100.0,23.248,23.2537,23.2191,23.2249,88100.0
2014-08-26 13:25:00,40.19,40.21,40.17,40.18,98100.0,23.2249,23.2364,23.2133,23.2191,98100.0
2014-08-26 13:30:00,40.19,40.21,40.15,40.17,60300.0,23.2249,23.2364,23.2017,23.2133,60300.0
2014-08-26 13:35:00,40.17,40.23,40.16,40.21,52800.0,23.2133,23.248,23.2075,23.2364,52800.0
2014-08-26 13:40:00,40.21,40.23,40.2,40.21,45800.0,23.2364,23.248,23.2306,23.2364,45800.0
2014-08-26 13:45:00,40.21,40.22,40.19,40.19,38500.0,23.2364,23.2422,23.2249,23.2249,38500.0
2014-08-26 13:50:00,40.19,40.23,40.19,40.2,65000.0,23.2249,23.248,23.2249,23.2306,65000.0
2014-08-26 13:55:00,40.2,40.22,40.16,40.21,96700.0,23.2306,23.2422,23.2075,23.2364,96700.0
2014-08-26 14:00:00,40.22,40.23,40.21,40.22,65900.0,23.2422,23.248,23.2364,23.2422,65900.0
2014-08-26 14:05:00,40.23,40.24,40.22,40.23,66600.0,23.248,23.2537,23.2422,23.248,66600.0
2014-08-26 14:10:00,40.23,40.27,40.23,40.27,77100.0,23.248,23.2711,23.248,23.2711,77100.0
2014-08-26 14:15:00,40.26,40.27,40.23,40.25,88100.0,23.2653,23.2711,23.248,23.2595,88100.0
2014-08-26 14:20:00,40.25,40.26,40.17,40.18,94000.0,23.2595,23.2653,23.2133,23.2191,94000.0
2014-08-26 14:25:00,40.18,40.19,40.16,40.17,51500.0,23.2191,23.2249,23.2075,23.2133,51500.0
2014-08-26 14:30:00,40.17,40.19,40.16,40.19,62000.0,23.2133,23.2249,23.2075,23.2249,62000.0
2014-08-26 14:35:00,40.18,40.19,40.18,40.18,61700.0,23.2191,23.2249,23.2191,23.2191,61700.0
2014-08-26 14:40:00,40.19,40.21,40.18,40.2,214100.0,23.2249,23.2364,23.2191,23.2306,214100.0
2014-08-26 14:45:00,40.2,40.22,40.18,40.19,156300.0,23.2306,23.2422,23.2191,23.2249,156300.0
2014-08-26 14:50:00,40.2,40.2,40.15,40.15,148000.0,23.2306,23.2306,23.2017,23.2017,148000.0
2014-08-26 14:55:00,40.15,40.15,40.09,40.09,124200.0,23.2017,23.2017,23.1671,23.1671,124200.0
2014-08-26 15:00:00,40.1,40.11,40.07,40.08,130400.0,23.1728,23.1786,23.1555,23.1613,130400.0
2014-08-26 15:05:00,40.08,40.09,40.04,40.04,129100.0,23.1613,23.1671,23.1382,23.1382,129100.0
2014-08-26 15:10:00,40.05,40.05,40.02,40.02,101600.0,23.144,23.144,23.1266,23.1266,101600.0
2014-08-26 15:15:00,40.02,40.03,39.98,40.01,472600.0,23.1266,23.1324,23.1035,23.1208,472600.0
2014-08-26 15:20:00,40.01,40.06,40.0,40.02,141900.0,23.1208,23.1497,23.1151,23.1266,141900.0
2014-08-26 15:25:00,40.03,40.04,39.99,40.03,202100.0,23.1324,23.1382,23.1093,23.1324,202100.0
2014-08-26 15:30:00,40.04,40.05,40.01,40.01,139200.0,23.1382,23.144,23.1208,23.1208,139200.0
2014-08-26 15:35:00,40.02,40.04,40.0,40.01,216900.0,23.1266,23.1382,23.1151,23.1208,216900.0
2014-08-26 15:40:00,40.01,40.02,39.99,40.0,168600.0,23.1208,23.1266,23.1093,23.1151,168600.0
2014-08-26 15:45:00,40.01,40.05,40.01,40.04,259200.0,23.1208,23.144,23.1208,23.1382,259200.0
2014-08-26 15:50:00,40.04,40.06,40.03,40.05,289900.0,23.1382,23.1497,23.1324,23.144,289900.0
2014-08-26 15:55:00,40.05,40.08,40.02,40.05,315200.0,23.144,23.1613,23.1266,23.144,315200.0
2014-08-27 09:30:00,40.13,40.15,39.87,39.9,413000.0,23.1902,23.2017,23.0399,23.0573,413000.0
2014-08-27 09:35:00,39.9,40.02,39.81,39.92,238800.0,23.0573,23.1266,23.0053,23.0688,238800.0
2014-08-27 09:40:00,39.92,39.92,39.81,39.83,280700.0,23.0688,23.0688,23.0053,23.0168,280700.0
2014-08-27 09:45:00,39.83,39.87,39.82,39.85,164100.0,23.0168,23.0399,23.011,23.0284,164100.0
2014-08-27 09:50:00,39.84,39.91,39.84,39.88,148500.0,23.0226,23.0631,23.0226,23.0457,148500.0
2014-08-27 09:55:00,39.89,39.91,39.86,39.86,264400.0,23.0515,23.0631,23.0342,23.0342,264400.0
2014-08-27 10:00:00,39.86,39.88,39.83,39.83,135100.0,23.0342,23.0457,23.0168,23.0168,135100.0
2014-08-27 10:05:00,39.83,39.87,39.82,39.84,100000.0,23.0168,23.0399,23.011,23.0226,100000.0
2014-08-27 10:10:00,39.83,39.84,39.77,39.79,222600.0,23.0168,23.0226,22.9821,22.9937,222600.0
2014-08-27 10:15:00,39.78,39.8,39.75,39.76,164300.0,22.9879,22.9995,22.9706,22.9764,164300.0
2014-08-27 10:20:00,39.76,39.76,39.64,39.73,321400.0,22.9764,22.9764,22.907,22.959,321400.0
2014-08-27 10:25:00,39.73,39.77,39.68,39.69,175300.0,22.959,22.9821,22.9301,22.9359,175300.0
2014-08-27 10:30:00,39.68,39.74,39.64,39.74,217000.0,22.9301,22.9648,22.907,22.9648,217000.0
2014-08-27 10:35:00,39.74,39.76,39.56,39.61,305500.0,22.9648,22.9764,22.8608,22.8897,305500.0
2014-08-27 10:40:00,39.62,39.71,39.6,39.68,271000.0,22.8955,22.9475,22.8839,22.9301,271000.0
2014-08-27 10:45:00,39.68,39.68,39.62,39.63,196000.0,22.9301,22.9301,22.8955,22.9012,196000.0
2014-08-27 10:50:00,39.62,39.64,39.55,39.56,194800.0,22.8955,22.907,22.855,22.8608,194800.0
2014-08-27 10:55:00,39.57,39.58,39.5,39.57,241300.0,22.8666,22.8724,22.8261,22.8666,241300.0
2014-08-27 11:00:00,39.56,39.64,39.54,39.64,238000.0,22.8608,22.907,22.8492,22.907,238000.0
2014-08-27 11:05:00,39.63,39.68,39.62,39.64,94000.0,22.9012,22.9301,22.8955,22.907,94000.0
2014-08-27 11:10:00,39.65,39.67,39.63,39.66,74600.0,22.9128,22.9244,22.9012,22.9186,74600.0
2014-08-27 11:15:00,39.66,39.69,39.62,39.64,179700.0,22.9186,22.9359,22.8955,22.907,179700.0
2014-08-27 11:20:00,39.63,39.68,39.63,39.67,124600.0,22.9012,22.9301,22.9012,22.9244,124600.0
2014-08-27 11:25:00,39.67,39.7,39.64,39.68,111000.0,22.9244,22.9417,22.907,22.9301,111000.0
2014-08-27 11:30:00,39.67,39.69,39.61,39.62,132700.0,22.9244,22.9359,22.8897,22.8955,132700.0
2014-08-27 11:35:00,39.62,39.71,39.61,39.7,106000.0,22.8955,22.9475,22.8897,22.9417,106000.0
2014-08-27 11:40:00,39.7,39.73,39.68,39.72,188400.0,22.9417,22.959,22.9301,22.9533,188400.0
2014-08-27 11:45:00,39.72,39.76,39.71,39.75,143600.0,22.9533,22.9764,22.9475,22.9706,143600.0
2014-08-27 11:50:00,39.75,39.76,39.68,39.72,83800.0,22.9706,22.9764,22.9301,22.9533,83800.0
2014-08-27 11:55:00,39.72,39.77,39.71,39.75,91200.0,22.9533,22.9821,22.9475,22.9706,91200.0
2014-08-27 12:00:00,39.75,39.77,39.73,39.75,68900.0,22.9706,22.9821,22.959,22.9706,68900.0
2014-08-27 12:05:00,39.76,39.77,39.74,39.76,129300.0,22.9764,22.9821,22.9648,22.9764,129300.0
2014-08-27 12:10:00,39.76,39.77,39.74,39.76,105200.0,22.9764,22.9821,22.9648,22.9764,105200.0
2014-08-27 12:15:00,39.76,39.76,39.74,39.75,70200.0,22.9764,22.9764,22.9648,22.9706,70200.0
2014-08-27 12:20:00,39.76,39.77,39.73,39.76,124000.0,22.9764,22.9821,22.959,22.9764,124000.0
2014-08-27 12:25:00,39.75,39.82,39.75,39.81,95300.0,22.9706,23.011,22.9706,23.0053,95300.0
2014-08-27 12:30:00,39.81,39.83,39.8,39.82,68200.0,23.0053,23.0168,22.9995,23.011,68200.0
2014-08-27 12:35:00,39.82,39.83,39.8,39.82,57400.0,23.011,23.0168,22.9995,23.011,57400.0
2014-08-27 12:40:00,39.81,39.85,39.78,39.85,152900.0,23.0053,23.0284,22.9879,23.0284,152900.0
2014-08-27 12:45:00,39.85,39.89,39.84,39.85,134100.0,23.0284,23.0515,23.0226,23.0284,134100.0
2014-08-27 12:50:00,39.84,39.86,39.78,39.79,87200.0,23.0226,23.0342,22.9879,22.9937,87200.0
2014-08-27 12:55:00,39.79,39.81,39.76,39.79,71000.0,22.9937,23.0053,22.9764,22.9937,71000.0
2014-08-27 13:00:00,39.79,39.8,39.75,39.78,96600.0,22.9937,22.9995,22.9706,22.9879,96600.0
2014-08-27 13:05:00,39.78,39.8,39.76,39.78,75900.0,22.9879,22.9995,22.9764,22.9879,75900.0
2014-08-27 13:10:00,39.78,39.8,39.75,39.76,59100.0,22.9879,22.9995,22.9706,22.9764,59100.0
2014-08-27 13:15:00,39.77,39.83,39.75,39.83,82000.0,22.9821,23.0168,22.9706,23.0168,82000.0
2014-08-27 13:20:00,39.83,39.87,39.83,39.85,84700.0,23.0168,23.0399,23.0168,23.0284,84700.0
2014-08-27 13:25:00,39.85,39.86,39.81,39.83,101100.0,23.0284,23.0342,23.0053,23.0168,101100.0
2014-08-27 13:30:00,39.84,39.86,39.79,39.85,132200.0,23.0226,23.0342,22.9937,23.0284,132200.0
2014-08-27 13:35:00,39.85,39.88,39.84,39.85,171600.0,23.0284,23.0457,23.0226,23.0284,171600.0
2014-08-27 13:40:00,39.86,39.87,39.83,39.87,104100.0,23.0342,23.0399,23.0168,23.0399,104100.0
2014-08-27 13:45:00,39.87,39.9,39.87,39.88,197900.0,23.0399,23.0573,23.0399,23.0457,197900.0
2014-08-27 13:50:00,39.88,39.89,39.87,39.88,68600.0,23.0457,23.0515,23.0399,23.0457,68600.0
2014-08-27 13:55:00,39.88,39.89,39.85,39.89,73600.0,23.0457,23.0515,23.0284,23.0515,73600.0
2014-08-27 14:00:00,39.88,39.92,39.88,39.92,72000.0,23.0457,23.0688,23.0457,23.0688,72000.0
2014-08-27 14:05:00,39.92,39.94,39.91,39.92,36000.0,23.0688,23.0804,23.0631,23.0688,36000.0
2014-08-27 14:10:00,39.92,40.03,39.92,40.03,210300.0,23.0688,23.1324,23.0688,23.1324,210300.0
2014-08-27 14:15:00,40.02,40.04,40.0,40.01,66200.0,23.1266,23.1382,23.1151,23.1208,66200.0
2014-08-27 14:20:00,40.01,40.05,40.0,40.03,54100.0,23.1208,23.144,23.1151,23.1324,54100.0
2014-08-27 14:25:00,40.04,40.05,40.0,40.01,72900.0,23.1382,23.144,23.1151,23.1208,72900.0
2014-08-27 14:30:00,40.01,40.03,40.0,40.03,87600.0,23.1208,23.1324,23.1151,23.1324,87600.0
2014-08-27 14:35:00,40.02,40.03,39.98,39.98,66100.0,23.1266,23.1324,23.1035,23.1035,66100.0
2014-08-27 14:40:00,39.98,40.01,39.98,39.98,120000.0,23.1035,23.1208,23.1035,23.1035,120000.0
2014-08-27 14:45:00,39.98,40.0,39.97,39.98,93100.0,23.1035,23.1151,23.0977,23.1035,93100.0
2014-08-27 14:50:00,39.98,40.01,39.98,39.98,57700.0,23.1035,23.1208,23.1035,23.1035,57700.0
2014-08-27 14:55:00,39.98,39.99,39.91,39.92,96300.0,23.1035,23.1093,23.0631,23.0688,96300.0
2014-08-27 15:00:00,39.93,39.96,39.92,39.93,136400.0,23.0746,23.0919,23.0688,23.0746,136400.0
2014-08-27 15:05:00,39.93,39.93,39.87,39.88,84600.0,23.0746,23.0746,23.0399,23.0457,84600.0
2014-08-27 15:10:00,39.89,39.91,39.87,39.88,93700.0,23.0515,23.0631,23.0399,23.0457,93700.0
2014-08-27 15:15:00,39.87,39.93,39.87,39.93,54400.0,23.0399,23.0746,23.0399,23.0746,54400.0
2014-08-27 15:20:00,39.93,39.96,39.92,39.96,81200.0,23.0746,23.0919,23.0688,23.0919,81200.0
2014-08-27 15:25:00,39.96,39.99,39.94,39.95,100700.0,23.0919,23.1093,23.0804,23.0862,100700.0
2014-08-27 15:30:00,39.95,39.96,39.93,39.95,138800.0,23.0862,23.0919,23.0746,23.0862,138800.0
2014-08-27 15:35:00,39.94,39.96,39.93,39.94,121000.0,23.0804,23.0919,23.0746,23.0804,121000.0
2014-08-27 15:40:00,39.95,39.96,39.94,39.96,142100.0,23.0862,23.0919,23.0804,23.0919,142100.0
2014-08-27 15:45:00,39.95,39.96,39.91,39.93,257000.0,23.0862,23.0919,23.0631,23.0746,257000.0
2014-08-27 15:50:00,39.93,39.95,39.91,39.94,248000.0,23.0746,23.0862,23.0631,23.0804,248000.0
2014-08-27 15:55:00,39.95,39.95,39.91,39.93,438900.0,23.0862,23.0862,23.0631,23.0746,438900.0
2014-08-28 09:30:00,39.8,39.91,39.63,39.65,215700.0,22.9995,23.0631,22.9012,22.9128,215700.0
2014-08-28 09:35:00,39.65,39.78,39.64,39.75,90500.0,22.9128,22.9879,22.907,22.9706,90500.0
2014-08-28 09:40:00,39.76,39.8,39.68,39.7,73400.0,22.9764,22.9995,22.9301,22.9417,73400.0
2014-08-28 09:45:00,39.7,39.81,39.7,39.76,105300.0,22.9417,23.0053,22.9417,22.9764,105300.0
2014-08-28 09:50:00,39.75,39.79,39.69,39.77,105000.0,22.9706,22.9937,22.9359,22.9821,105000.0
2014-08-28 09:55:00,39.77,39.78,39.68,39.68,91100.0,22.9821,22.9879,22.9301,22.9301,91100.0
2014-08-28 10:00:00,39.69,39.73,39.68,39.71,56700.0,22.9359,22.959,22.9301,22.9475,56700.0
2014-08-28 10:05:00,39.72,39.74,39.67,39.68,70200.0,22.9533,22.9648,22.9244,22.9301,70200.0
2014-08-28 10:10:00,39.68,39.7,39.62,39.67,187700.0,22.9301,22.9417,22.8955,22.9244,187700.0
2014-08-28 10:15:00,39.67,39.71,39.66,39.67,113200.0,22.9244,22.9475,22.9186,22.9244,113200.0
2014-08-28 10:20:00,39.68,39.69,39.65,39.67,71400.0,22.9301,22.9359,22.9128,22.9244,71400.0
2014-08-28 10:25:00,39.68,39.69,39.66,39.67,71400.0,22.9301,22.9359,22.9186,22.9244,71400.0
2014-08-28 10:30:00,39.67,39.69,39.64,39.66,93400.0,22.9244,22.9359,22.907,22.9186,93400.0
2014-08-28 10:35:00,39.67,39.73,39.65,39.69,369000.0,22.9244,22.959,22.9128,22.9359,369000.0
2014-08-28 10:40:00,39.68,39.72,39.64,39.66,103300.0,22.9301,22.9533,22.907,22.9186,103300.0
2014-08-28 10:45:00,39.66,39.67,39.6,39.66,111100.0,22.9186,22.9244,22.8839,22.9186,111100.0
2014-08-28 10:50:00,39.66,39.71,39.62,39.67,219600.0,22.9186,22.9475,22.8955,22.9244,219600.0
2014-08-28 10:55:00,39.68,39.71,39.66,39.7,247300.0,22.9301,22.9475,22.9186,22.9417,247300.0
2014-08-28 11:00:00,39.7,39.71,39.66,39.67,110100.0,22.9417,22.9475,22.9186,22.9244,110100.0
2014-08-28 11:05:00,39.66,39.72,39.64,39.69,140200.0,22.9186,22.9533,22.907,22.9359,140200.0
2014-08-28 11:10:00,39.7,39.71,39.66,39.69,74400.0,22.9417,22.9475,22.9186,22.9359,74400.0
2014-08-28 11:15:00,39.69,39.71,39.66,39.7,241400.0,22.9359,22.9475,22.9186,22.9417,241400.0
2014-08-28 11:20:00,39.71,39.71,39.68,39.71,148800.0,22.9475,22.9475,22.9301,22.9475,148800.0
2014-08-28 11:25:00,39.71,39.71,39.65,39.7,143700.0,22.9475,22.9475,22.9128,22.9417,143700.0
2014-08-28 11:30:00,39.7,39.73,39.69,39.7,254000.0,22.9417,22.959,22.9359,22.9417,254000.0
2014-08-28 11:35:00,39.7,39.72,39.65,39.65,89500.0,22.9417,22.9533,22.9128,22.9128,89500.0
2014-08-28 11:40:00,39.66,39.7,39.65,39.66,82100.0,22.9186,22.9417,22.9128,22.9186,82100.0
2014-08-28 11:45:00,39.65,39.72,39.62,39.69,218400.0,22.9128,22.9533,22.8955,22.9359,218400.0
2014-08-28 11:50:00,39.69,39.71,39.67,39.7,36000.0,22.9359,22.9475,22.9244,22.9417,36000.0
2014-08-28 11:55:00,39.71,39.71,39.68,39.68,126400.0,22.9475,22.9475,22.9301,22.9301,126400.0
2014-08-28 12:00:00,39.69,39.71,39.66,39.71,316300.0,22.9359,22.9475,22.9186,22.9475,316300.0
2014-08-28 12:05:00,39.71,39.71,39.63,39.66,187200.0,22.9475,22.9475,22.9012,22.9186,187200.0
2014-08-28 12:10:00,39.66,39.68,39.65,39.68,31500.0,22.9186,22.9301,22.9128,22.9301,31500.0
2014-08-28 12:15:00,39.68,39.69,39.62,39.64,90100.0,22.9301,22.9359,22.8955,22.907,90100.0
2014-08-28 12:20:00,39.64,39.68,39.62,39.65,142100.0,22.907,22.9301,22.8955,22.9128,142100.0
2014-08-28 12:25:00,39.65,39.66,39.62,39.63,130700.0,22.9128,22.9186,22.8955,22.9012,130700.0
2014-08-28 12:30:00,39.64,39.66,39.62,39.66,58800.0,22.907,22.9186,22.8955,22.9186,58800.0
2014-08-28 12:35:00,39.65,39.67,39.63,39.64,65700.0,22.9128,22.9244,22.9012,22.907,65700.0
2014-08-28 12:40:00,39.64,39.65,39.62,39.63,76700.0,22.907,22.9128,22.8955,22.9012,76700.0
2014-08-28 12:45:00,39.63,39.67,39.62,39.65,40500.0,22.9012,22.9244,22.8955,22.9128,40500.0
2014-08-28 12:50:00,39.66,39.69,39.65,39.69,80100.0,22.9186,22.9359,22.9128,22.9359,80100.0
2014-08-28 12:55:00,39.69,39.7,39.68,39.7,72000.0,22.9359,22.9417,22.9301,22.9417,72000.0
2014-08-28 13:00:00,39.7,39.76,39.69,39.72,127800.0,22.9417,22.9764,22.9359,22.9533,127800.0
2014-08-28 13:05:00,39.71,39.73,39.7,39.72,48300.0,22.9475,22.959,22.9417,22.9533,48300.0
2014-08-28 13:10:00,39.72,39.73,39.7,39.72,59300.0,22.9533,22.959,22.9417,22.9533,59300.0
2014-08-28 13:15:00,39.72,39.73,39.71,39.73,59700.0,22.9533,22.959,22.9475,22.959,59700.0
2014-08-28 13:20:00,39.72,39.73,39.71,39.73,226500.0,22.9533,22.959,22.9475,22.959,226500.0
2014-08-28 13:25:00,39.72,39.8,39.7,39.79,101500.0,22.9533,22.9995,22.9417,22.9937,101500.0
2014-08-28 13:30:00,39.8,39.8,39.75,39.76,171600.0,22.9995,22.9995,22.9706,22.9764,171600.0
2014-08-28 13:35:00,39.77,39.77,39.73,39.76,133100.0,22.9821,22.9821,22.959,22.9764,133100.0
2014-08-28 13:40:00,39.76,39.77,39.75,39.76,62700.0,22.9764,22.9821,22.9706,22.9764,62700.0
2014-08-28 13:45:00,39.76,39.84,39.76,39.83,93100.0,22.9764,23.0226,22.9764,23.0168,93100.0
2014-08-28 13:50:00,39.83,39.83,39.77,39.78,93500.0,23.0168,23.0168,22.9821,22.9879,93500.0
2014-08-28 13:55:00,39.78,39.79,39.77,39.78,41300.0,22.9879,22.9937,22.9821,22.9879,41300.0
2014-08-28 14:00:00,39.78,39.79,39.78,39.79,59300.0,22.9879,22.9937,22.9879,22.9937,59300.0
2014-08-28 14:05:00,39.78,39.79,39.77,39.77,116200.0,22.9879,22.9937,22.9821,22.9821,116200.0
2014-08-28 14:10:00,39.77,39.79,39.76,39.77,112400.0,22.9821,22.9937,22.9764,22.9821,112400.0
2014-08-28 14:15:00,39.76,39.79,39.76,39.78,55000.0,22.9764,22.9937,22.9764,22.9879,55000.0
2014-08-28 14:20:00,39.78,39.79,39.76,39.78,81600.0,22.9879,22.9937,22.9764,22.9879,81600.0
2014-08-28 14:25:00,39.78,39.8,39.76,39.77,120300.0,22.9879,22.9995,22.9764,22.9821,120300.0
2014-08-28 14:30:00,39.77,39.78,39.75,39.75,100100.0,22.9821,22.9879,22.9706,22.9706,100100.0
2014-08-28 14:35:00,39.76,39.76,39.75,39.76,58900.0,22.9764,22.9764,22.9706,22.9764,58900.0
2014-08-28 14:40:00,39.76,39.78,39.74,39.77,185600.0,22.9764,22.9879,22.9648,22.9821,185600.0
2014-08-28 14:45:00,39.77,39.79,39.77,39.78,126000.0,22.9821,22.9937,22.9821,22.9879,126000.0
2014-08-28 14:50:00,39.77,39.79,39.77,39.77,43400.0,22.9821,22.9937,22.9821,22.9821,43400.0
2014-08-28 14:55:00,39.77,39.78,39.76,39.77,63300.0,22.9821,22.9879,22.9764,22.9821,63300.0
2014-08-28 15:00:00,39.77,39.78,39.73,39.75,107500.0,22.9821,22.9879,22.959,22.9706,107500.0
2014-08-28 15:05:00,39.75,39.76,39.72,39.73,150300.0,22.9706,22.9764,22.9533,22.959,150300.0
2014-08-28 15:10:00,39.74,39.74,39.71,39.74,52900.0,22.9648,22.9648,22.9475,22.9648,52900.0
2014-08-28 15:15:00,39.74,39.75,39.71,39.71,118700.0,22.9648,22.9706,22.9475,22.9475,118700.0
2014-08-28 15:20:00,39.71,39.74,39.69,39.74,100200.0,22.9475,22.9648,22.9359,22.9648,100200.0
2014-08-28 15:25:00,39.74,39.74,39.7,39.7,78900.0,22.9648,22.9648,22.9417,22.9417,78900.0
2014-08-28 15:30:00,39.71,39.76,39.68,39.75,304200.0,22.9475,22.9764,22.9301,22.9706,304200.0
2014-08-28 15:35:00,39.76,39.76,39.73,39.73,194100.0,22.9764,22.9764,22.959,22.959,194100.0
2014-08-28 15:40:00,39.73,39.75,39.73,39.75,89000.0,22.959,22.9706,22.959,22.9706,89000.0
2014-08-28 15:45:00,39.75,39.76,39.71,39.75,422400.0,22.9706,22.9764,22.9475,22.9706,422400.0
2014-08-28 15:50:00,39.74,39.76,39.72,39.75,335900.0,22.9648,22.9764,22.9533,22.9706,335900.0
2014-08-28 15:55:00,39.76,39.78,39.72,39.78,732600.0,22.9764,22.9879,22.9533,22.9879,732600.0
2014-08-29 09:30:00,39.82,39.83,39.68,39.72,151100.0,23.011,23.0168,22.9301,22.9533,151100.0
2014-08-29 09:35:00,39.72,39.74,39.68,39.74,68700.0,22.9533,22.9648,22.9301,22.9648,68700.0
2014-08-29 09:40:00,39.75,39.8,39.74,39.78,71700.0,22.9706,22.9995,22.9648,22.9879,71700.0
2014-08-29 09:45:00,39.78,39.9,39.78,39.89,121500.0,22.9879,23.0573,22.9879,23.0515,121500.0
2014-08-29 09:50:00,39.88,39.97,39.87,39.96,220000.0,23.0457,23.0977,23.0399,23.0919,220000.0
2014-08-29 09:55:00,39.95,40.0,39.93,39.95,207700.0,23.0862,23.1151,23.0746,23.0862,207700.0
2014-08-29 10:00:00,39.95,40.02,39.94,40.01,203800.0,23.0862,23.1266,23.0804,23.1208,203800.0
2014-08-29 10:05:00,40.01,40.04,39.99,40.04,280700.0,23.1208,23.1382,23.1093,23.1382,280700.0
2014-08-29 10:10:00,40.04,40.12,40.03,40.12,259800.0,23.1382,23.1844,23.1324,23.1844,259800.0
2014-08-29 10:15:00,40.12,40.2,40.1,40.2,299000.0,23.1844,23.2306,23.1728,23.2306,299000.0
2014-08-29 10:20:00,40.2,40.26,40.18,40.25,493100.0,23.2306,23.2653,23.2191,23.2595,493100.0
2014-08-29 10:25:00,40.25,40.26,40.22,40.23,214600.0,23.2595,23.2653,23.2422,23.248,214600.0
2014-08-29 10:30:00,40.23,40.36,40.23,40.36,357600.0,23.248,23.3231,23.248,23.3231,357600.0
2014-08-29 10:35:00,40.36,40.36,40.3,40.36,295000.0,23.3231,23.3231,23.2884,23.3231,295000.0
2014-08-29 10:40:00,40.35,40.45,40.35,40.43,752300.0,23.3173,23.3751,23.3173,23.3635,752300.0
2014-08-29 10:45:00,40.42,40.44,40.39,40.39,411600.0,23.3578,23.3693,23.3404,23.3404,411600.0
2014-08-29 10:50:00,40.39,40.43,40.31,40.33,217400.0,23.3404,23.3635,23.2942,23.3058,217400.0
2014-08-29 10:55:00,40.32,40.38,40.32,40.36,168000.0,23.3,23.3347,23.3,23.3231,168000.0
2014-08-29 11:00:00,40.36,40.45,40.33,40.42,260200.0,23.3231,23.3751,23.3058,23.3578,260200.0
2014-08-29 11:05:00,40.42,40.48,40.39,40.47,70500.0,23.3578,23.3924,23.3404,23.3867,70500.0
2014-08-29 11:10:00,40.47,40.47,40.35,40.36,124300.0,23.3867,23.3867,23.3173,23.3231,124300.0
2014-08-29 11:15:00,40.36,40.37,40.28,40.33,515000.0,23.3231,23.3289,23.2769,23.3058,515000.0
2014-08-29 11:20:00,40.33,40.38,40.31,40.35,140900.0,23.3058,23.3347,23.2942,23.3173,140900.0
2014-08-29 11:25:00,40.35,40.38,40.31,40.32,173900.0,23.3173,23.3347,23.2942,23.3,173900.0
2014-08-29 11:30:00,40.32,40.37,40.3,40.33,168400.0,23.3,23.3289,23.2884,23.3058,168400.0
2014-08-29 11:35:00,40.32,40.36,40.32,40.35,112500.0,23.3,23.3231,23.3,23.3173,112500.0
2014-08-29 11:40:00,40.35,40.38,40.23,40.24,172200.0,23.3173,23.3347,23.248,23.2537,172200.0
2014-08-29 11:45:00,40.24,40.27,40.22,40.23,214700.0,23.2537,23.2711,23.2422,23.248,214700.0
2014-08-29 11:50:00,40.23,40.3,40.22,40.3,45100.0,23.248,23.2884,23.2422,23.2884,45100.0
2014-08-29 11:55:00,40.29,40.3,40.25,40.26,131400.0,23.2826,23.2884,23.2595,23.2653,131400.0
2014-08-29 12:00:00,40.27,40.27,40.24,40.25,81700.0,23.2711,23.2711,23.2537,23.2595,81700.0
2014-08-29 12:05:00,40.25,40.26,40.22,40.23,200000.0,23.2595,23.2653,23.2422,23.248,200000.0
2014-08-29 12:10:00,40.24,40.24,40.19,40.19,72200.0,23.2537,23.2537,23.2249,23.2249,72200.0
2014-08-29 12:15:00,40.2,40.21,40.17,40.18,98100.0,23.2306,23.2364,23.2133,23.2191,98100.0
2014-08-29 12:20:00,40.18,40.19,40.14,40.18,151300.0,23.2191,23.2249,23.196,23.2191,151300.0
2014-08-29 12:25:00,40.18,40.2,40.12,40.15,468100.0,23.2191,23.2306,23.1844,23.2017,468100.0
2014-08-29 12:30:00,40.15,40.17,40.15,40.16,32600.0,23.2017,23.2133,23.2017,23.2075,32600.0
2014-08-29 12:35:00,40.16,40.18,40.16,40.18,63400.0,23.2075,23.2191,23.2075,23.2191,63400.0
2014-08-29 12:40:00,40.18,40.22,40.17,40.22,107100.0,23.2191,23.2422,23.2133,23.2422,107100.0
2014-08-29 12:45:00,40.22,40.22,40.18,40.19,92300.0,23.2422,23.2422,23.2191,23.2249,92300.0
2014-08-29 12:50:00,40.19,40.22,40.17,40.21,162400.0,23.2249,23.2422,23.2133,23.2364,162400.0
2014-08-29 12:55:00,40.22,40.27,40.22,40.26,95600.0,23.2422,23.2711,23.2422,23.2653,95600.0
2014-08-29 13:00:00,40.26,40.26,40.24,40.25,71900.0,23.2653,23.2653,23.2537,23.2595,71900.0
2014-08-29 13:05:00,40.24,40.27,40.24,40.27,46000.0,23.2537,23.2711,23.2537,23.2711,46000.0
2014-08-29 13:10:00,40.26,40.27,40.24,40.27,48600.0,23.2653,23.2711,23.2537,23.2711,48600.0
2014-08-29 13:15:00,40.27,40.3,40.26,40.3,53000.0,23.2711,23.2884,23.2653,23.2884,53000.0
2014-08-29 13:20:00,40.3,40.35,40.29,40.32,119700.0,23.2884,23.3173,23.2826,23.3,119700.0
2014-08-29 13:25:00,40.32,40.35,40.32,40.32,92800.0,23.3,23.3173,23.3,23.3,92800.0
2014-08-29 13:30:00,40.33,40.36,40.32,40.34,100900.0,23.3058,23.3231,23.3,23.3115,100900.0
2014-08-29 13:35:00,40.34,40.35,40.32,40.32,63500.0,23.3115,23.3173,23.3,23.3,63500.0
2014-08-29 13:40:00,40.33,40.37,40.32,40.35,106300.0,23.3058,23.3289,23.3,23.3173,106300.0
2014-08-29 13:45:00,40.35,40.36,40.29,40.3,59700.0,23.3173,23.3231,23.2826,23.2884,59700.0
2014-08-29 13:50:00,40.3,40.32,40.29,40.3,56500.0,23.2884,23.3,23.2826,23.2884,56500.0
2014-08-29 13:55:00,40.31,40.31,40.26,40.3,110100.0,23.2942,23.2942,23.2653,23.2884,110100.0
2014-08-29 14:00:00,40.3,40.31,40.26,40.28,93300.0,23.2884,23.2942,23.2653,23.2769,93300.0
2014-08-29 14:05:00,40.29,40.29,40.27,40.27,65800.0,23.2826,23.2826,23.2711,23.2711,65800.0
2014-08-29 14:10:00,40.28,40.32,40.27,40.31,120300.0,23.2769,23.3,23.2711,23.2942,120300.0
2014-08-29 14:15:00,40.32,40.35,40.31,40.35,123300.0,23.3,23.3173,23.2942,23.3173,123300.0
2014-08-29 14:20:00,40.35,40.4,40.34,40.4,112600.0,23.3173,23.3462,23.3115,23.3462,112600.0
2014-08-29 14:25:00,40.4,40.45,40.39,40.44,120700.0,23.3462,23.3751,23.3404,23.3693,120700.0
2014-08-29 14:30:00,40.44,40.44,40.39,40.39,83200.0,23.3693,23.3693,23.3404,23.3404,83200.0
2014-08-29 14:35:00,40.39,40.4,40.37,40.38,74800.0,23.3404,23.3462,23.3289,23.3347,74800.0
2014-08-29 14:40:00,40.37,40.39,40.35,40.36,49600.0,23.3289,23.3404,23.3173,23.3231,49600.0
2014-08-29 14:45:00,40.35,40.38,40.35,40.37,69800.0,23.3173,23.3347,23.3173,23.3289,69800.0
2014-08-29 14:50:00,40.38,40.39,40.36,40.37,97700.0,23.3347,23.3404,23.3231,23.3289,97700.0
2014-08-29 14:55:00,40.36,40.36,40.31,40.32,80000.0,23.3231,23.3231,23.2942,23.3,80000.0
2014-08-29 15:00:00,40.32,40.33,40.29,40.31,96500.0,23.3,23.3058,23.2826,23.2942,96500.0
2014-08-29 15:05:00,40.31,40.32,40.28,40.29,51200.0,23.2942,23.3,23.2769,23.2826,51200.0
2014-08-29 15:10:00,40.29,40.29,40.27,40.27,57800.0,23.2826,23.2826,23.2711,23.2711,57800.0
2014-08-29 15:15:00,40.27,40.28,40.27,40.27,159700.0,23.2711,23.2769,23.2711,23.2711,159700.0
2014-08-29 15:20:00,40.27,40.28,40.24,40.25,60300.0,23.2711,23.2769,23.2537,23.2595,60300.0
2014-08-29 15:25:00,40.25,40.25,40.23,40.25,65200.0,23.2595,23.2595,23.248,23.2595,65200.0
2014-08-29 15:30:00,40.24,40.25,40.24,40.25,48500.0,23.2537,23.2595,23.2537,23.2595,48500.0
2014-08-29 15:35:00,40.25,40.25,40.22,40.22,98400.0,23.2595,23.2595,23.2422,23.2422,98400.0
2014-08-29 15:40:00,40.22,40.23,40.19,40.2,121300.0,23.2422,23.248,23.2249,23.2306,121300.0
2014-08-29 15:45:00,40.2,40.25,40.2,40.21,179600.0,23.2306,23.2595,23.2306,23.2364,179600.0
2014-08-29 15:50:00,40.22,40.27,40.21,40.23,163200.0,23.2422,23.2711,23.2364,23.248,163200.0
2014-08-29 15:55:00,40.24,40.29,40.23,40.26,319200.0,23.2537,23.2826,23.248,23.2653,319200.0
2014-09-02 09:30:00,40.31,40.31,40.15,40.18,136200.0,23.2942,23.2942,23.2017,23.2191,136200.0
2014-09-02 09:35:00,40.18,40.19,40.03,40.09,57800.0,23.2191,23.2249,23.1324,23.1671,57800.0
2014-09-02 09:40:00,40.09,40.11,40.03,40.06,81700.0,23.1671,23.1786,23.1324,23.1497,81700.0
2014-09-02 09:45:00,40.05,40.06,39.91,39.94,81200.0,23.144,23.1497,23.0631,23.0804,81200.0
2014-09-02 09:50:00,39.95,40.0,39.9,39.91,57000.0,23.0862,23.1151,23.0573,23.0631,57000.0
2014-09-02 09:55:00,39.91,39.92,39.86,39.88,50400.0,23.0631,23.0688,23.0342,23.0457,50400.0
2014-09-02 10:00:00,39.88,39.94,39.85,39.9,150100.0,23.0457,23.0804,23.0284,23.0573,150100.0
2014-09-02 10:05:00,39.91,40.06,39.91,40.05,307500.0,23.0631,23.1497,23.0631,23.144,307500.0
2014-09-02 10:10:00,40.04,40.1,40.0,40.06,185600.0,23.1382,23.1728,23.1151,23.1497,185600.0
2014-09-02 10:15:00,40.07,40.08,40.01,40.02,108400.0,23.1555,23.1613,23.1208,23.1266,108400.0
2014-09-02 10:20:00,40.03,40.05,40.02,40.02,72000.0,23.1324,23.144,23.1266,23.1266,72000.0
2014-09-02 10:25:00,40.03,40.03,39.95,39.96,96200.0,23.1324,23.1324,23.0862,23.0919,96200.0
2014-09-02 10:30:00,39.97,39.97,39.93,39.96,62600.0,23.0977,23.0977,23.0746,23.0919,62600.0
2014-09-02 10:35:00,39.96,39.96,39.92,39.92,68300.0,23.0919,23.0919,23.0688,23.0688,68300.0
2014-09-02 10:40:00,39.92,39.95,39.91,39.93,31400.0,23.0688,23.0862,23.0631,23.0746,31400.0
2014-09-02 10:45:00,39.94,39.94,39.87,39.88,98100.0,23.0804,23.0804,23.0399,23.0457,98100.0
2014-09-02 10:50:00,39.88,39.91,39.86,39.87,79700.0,23.0457,23.0631,23.0342,23.0399,79700.0
2014-09-02 10:55:00,39.87,39.87,39.84,39.86,60500.0,23.0399,23.0399,23.0226,23.0342,60500.0
2014-09-02 11:00:00,39.86,39.86,39.82,39.84,59900.0,23.0342,23.0342,23.011,23.0226,59900.0
2014-09-02 11:05:00,39.85,39.87,39.82,39.87,60800.0,23.0284,23.0399,23.011,23.0399,60800.0
2014-09-02 11:10:00,39.86,39.88,39.81,39.82,61200.0,23.0342,23.0457,23.0053,23.011,61200.0
2014-09-02 11:15:00,39.82,39.84,39.79,39.82,67800.0,23.011,23.0226,22.9937,23.011,67800.0
2014-09-02 11:20:00,39.83,39.85,39.81,39.82,48300.0,23.0168,23.0284,23.0053,23.011,48300.0
2014-09-02 11:25:00,39.82,39.85,39.81,39.83,54400.0,23.011,23.0284,23.0053,23.0168,54400.0
2014-09-02 11:30:00,39.83,39.85,39.81,39.82,56800.0,23.0168,23.0284,23.0053,23.011,56800.0
2014-09-02 11:35:00,39.82,39.83,39.81,39.82,29600.0,23.011,23.0168,23.0053,23.011,29600.0
2014-09-02 11:40:00,39.82,39.85,39.8,39.82,54800.0,23.011,23.0284,22.9995,23.011,54800.0
2014-09-02 11:45:00,39.81,39.82,39.77,39.78,43500.0,23.0053,23.011,22.9821,22.9879,43500.0
2014-09-02 11:50:00,39.78,39.8,39.76,39.77,45500.0,22.9879,22.9995,22.9764,22.9821,45500.0
2014-09-02 11:55:00,39.77,39.8,39.76,39.77,34900.0,22.9821,22.9995,22.9764,22.9821,34900.0
2014-09-02 12:00:00,39.77,39.78,39.75,39.78,52200.0,22.9821,22.9879,22.9706,22.9879,52200.0
2014-09-02 12:05:00,39.78,39.79,39.77,39.78,85200.0,22.9879,22.9937,22.9821,22.9879,85200.0
2014-09-02 12:10:00,39.77,39.81,39.77,39.79,135300.0,22.9821,23.0053,22.9821,22.9937,135300.0
2014-09-02 12:15:00,39.79,39.87,39.79,39.85,115100.0,22.9937,23.0399,22.9937,23.0284,115100.0
2014-09-02 12:20:00,39.85,39.88,39.84,39.85,81800.0,23.0284,23.0457,23.0226,23.0284,81800.0
2014-09-02 12:25:00,39.85,39.91,39.85,39.91,60200.0,23.0284,23.0631,23.0284,23.0631,60200.0
2014-09-02 12:30:00,39.91,39.95,39.89,39.93,112500.0,23.0631,23.0862,23.0515,23.0746,112500.0
2014-09-02 12:35:00,39.93,39.98,39.93,39.94,68200.0,23.0746,23.1035,23.0746,23.0804,68200.0
2014-09-02 12:40:00,39.94,39.95,39.92,39.93,119300.0,23.0804,23.0862,23.0688,23.0746,119300.0
2014-09-02 12:45:00,39.93,39.97,39.92,39.96,56800.0,23.0746,23.0977,23.0688,23.0919,56800.0
2014-09-02 12:50:00,39.95,39.96,39.94,39.95,57300.0,23.0862,23.0919,23.0804,23.0862,57300.0
2014-09-02 12:55:00,39.96,39.99,39.95,39.97,104600.0,23.0919,23.1093,23.0862,23.0977,104600.0
2014-09-02 13:00:00,39.97,40.0,39.95,39.99,139600.0,23.0977,23.1151,23.0862,23.1093,139600.0
2014-09-02 13:05:00,39.98,40.09,39.98,40.09,136400.0,23.1035,23.1671,23.1035,23.1671,136400.0
2014-09-02 13:10:00,40.09,40.1,40.03,40.04,137900.0,23.1671,23.1728,23.1324,23.1382,137900.0
2014-09-02 13:15:00,40.03,40.13,40.02,40.12,134100.0,23.1324,23.1902,23.1266,23.1844,134100.0
2014-09-02 13:20:00,40.11,40.13,40.03,40.03,151000.0,23.1786,23.1902,23.1324,23.1324,151000.0
2014-09-02 13:25:00,40.04,40.06,39.99,40.0,130000.0,23.1382,23.1497,23.1093,23.1151,130000.0
2014-09-02 13:30:00,39.99,40.03,39.98,39.98,104200.0,23.1093,23.1324,23.1035,23.1035,104200.0
2014-09-02 13:35:00,39.98,39.99,39.94,39.94,94700.0,23.1035,23.1093,23.0804,23.0804,94700.0
2014-09-02 13:40:00,39.95,40.0,39.95,40.0,62200.0,23.0862,23.1151,23.0862,23.1151,62200.0
2014-09-02 13:45:00,39.99,40.0,39.96,39.97,47800.0,23.1093,23.1151,23.0919,23.0977,47800.0
2014-09-02 13:50:00,39.97,39.97,39.93,39.94,40600.0,23.0977,23.0977,23.0746,23.0804,40600.0
2014-09-02 13:55:00,39.94,39.95,39.93,39.93,35800.0,23.0804,23.0862,23.0746,23.0746,35800.0
2014-09-02 14:00:00,39.93,39.93,39.88,39.89,117400.0,23.0746,23.0746,23.0457,23.0515,117400.0
2014-09-02 14:05:00,39.89,39.9,39.87,39.88,47400.0,23.0515,23.0573,23.0399,23.0457,47400.0
2014-09-02 14:10:00,39.88,39.92,39.84,39.91,103600.0,23.0457,23.0688,23.0226,23.0631,103600.0
2014-09-02 14:15:00,39.9,39.91,39.87,39.89,56400.0,23.0573,23.0631,23.0399,23.0515,56400.0
2014-09-02 14:20:00,39.88,39.92,39.88,39.9,45000.0,23.0457,23.0688,23.0457,23.0573,45000.0
2014-09-02 14:25:00,39.91,39.93,39.9,39.9,52700.0,23.0631,23.0746,23.0573,23.0573,52700.0
2014-09-02 14:30:00,39.91,39.91,39.86,39.87,52500.0,23.0631,23.0631,23.0342,23.0399,52500.0
2014-09-02 14:35:00,39.87,39.89,39.86,39.87,61600.0,23.0399,23.0515,23.0342,23.0399,61600.0
2014-09-02 14:40:00,39.88,39.89,39.87,39.87,47600.0,23.0457,23.0515,23.0399,23.0399,47600.0
2014-09-02 14:45:00,39.87,39.88,39.85,39.86,89800.0,23.0399,23.0457,23.0284,23.0342,89800.0
2014-09-02 14:50:00,39.86,39.88,39.83,39.87,84800.0,23.0342,23.0457,23.0168,23.0399,84800.0
2014-09-02 14:55:00,39.87,39.87,39.85,39.85,83100.0,23.0399,23.0399,23.0284,23.0284,83100.0
2014-09-02 15:00:00,39.86,39.87,39.84,39.85,71900.0,23.0342,23.0399,23.0226,23.0284,71900.0
2014-09-02 15:05:00,39.85,39.86,39.83,39.83,94000.0,23.0284,23.0342,23.0168,23.0168,94000.0
2014-09-02 15:10:00,39.83,39.84,39.83,39.83,46500.0,23.0168,23.0226,23.0168,23.0168,46500.0
2014-09-02 15:15:00,39.83,39.85,39.81,39.84,100000.0,23.0168,23.0284,23.0053,23.0226,100000.0
2014-09-02 15:20:00,39.84,39.85,39.82,39.83,80600.0,23.0226,23.0284,23.011,23.0168,80600.0
2014-09-02 15:25:00,39.83,39.86,39.83,39.86,100700.0,23.0168,23.0342,23.0168,23.0342,100700.0
2014-09-02 15:30:00,39.86,39.88,39.82,39.87,110100.0,23.0342,23.0457,23.011,23.0399,110100.0
2014-09-02 15:35:00,39.88,39.88,39.84,39.85,99500.0,23.0457,23.0457,23.0226,23.0284,99500.0
2014-09-02 15:40:00,39.86,39.86,39.82,39.84,89600.0,23.0342,23.0342,23.011,23.0226,89600.0
2014-09-02 15:45:00,39.84,39.86,39.83,39.85,158500.0,23.0226,23.0342,23.0168,23.0284,158500.0
2014-09-02 15:50:00,39.86,39.86,39.83,39.84,227600.0,23.0342,23.0342,23.0168,23.0226,227600.0
2014-09-02 15:55:00,39.83,39.89,39.82,39.87,571600.0,23.0168,23.0515,23.011,23.0399,571600.0
2014-09-03 09:30:00,39.98,40.02,39.75,39.75,215800.0,23.1035,23.1266,22.9706,22.9706,215800.0
2014-09-03 09:35:00,39.76,39.94,39.75,39.87,103300.0,22.9764,23.0804,22.9706,23.0399,103300.0
2014-09-03 09:40:00,39.88,39.95,39.87,39.94,83300.0,23.0457,23.0862,23.0399,23.0804,83300.0
2014-09-03 09:45:00,39.94,39.99,39.88,39.91,124800.0,23.0804,23.1093,23.0457,23.0631,124800.0
2014-09-03 09:50:00,39.91,39.93,39.86,39.86,62900.0,23.0631,23.0746,23.0342,23.0342,62900.0
2014-09-03 09:55:00,39.86,39.89,39.84,39.87,92300.0,23.0342,23.0515,23.0226,23.0399,92300.0
2014-09-03 10:00:00,39.88,39.95,39.86,39.94,72100.0,23.0457,23.0862,23.0342,23.0804,72100.0
2014-09-03 10:05:00,39.94,39.95,39.86,39.87,135900.0,23.0804,23.0862,23.0342,23.0399,135900.0
2014-09-03 10:10:00,39.87,39.87,39.76,39.76,144600.0,23.0399,23.0399,22.9764,22.9764,144600.0
2014-09-03 10:15:00,39.77,39.82,39.76,39.78,112100.0,22.9821,23.011,22.9764,22.9879,112100.0
2014-09-03 10:20:00,39.78,39.8,39.75,39.75,117200.0,22.9879,22.9995,22.9706,22.9706,117200.0
2014-09-03 10:25:00,39.76,39.76,39.74,39.74,75800.0,22.9764,22.9764,22.9648,22.9648,75800.0
2014-09-03 10:30:00,39.75,39.76,39.73,39.75,63800.0,22.9706,22.9764,22.959,22.9706,63800.0
2014-09-03 10:35:00,39.75,39.81,39.75,39.78,49400.0,22.9706,23.0053,22.9706,22.9879,49400.0
2014-09-03 10:40:00,39.79,39.79,39.75,39.77,69000.0,22.9937,22.9937,22.9706,22.9821,69000.0
2014-09-03 10:45:00,39.77,39.78,39.75,39.78,60500.0,22.9821,22.9879,22.9706,22.9879,60500.0
2014-09-03 10:50:00,39.77,39.8,39.76,39.76,54800.0,22.9821,22.9995,22.9764,22.9764,54800.0
2014-09-03 10:55:00,39.76,39.77,39.75,39.76,40200.0,22.9764,22.9821,22.9706,22.9764,40200.0
2014-09-03 11:00:00,39.75,39.76,39.72,39.73,102700.0,22.9706,22.9764,22.9533,22.959,102700.0
2014-09-03 11:05:00,39.74,39.76,39.73,39.74,58700.0,22.9648,22.9764,22.959,22.9648,58700.0
2014-09-03 11:10:00,39.74,39.78,39.72,39.78,120200.0,22.9648,22.9879,22.9533,22.9879,120200.0
2014-09-03 11:15:00,39.79,39.82,39.77,39.81,57800.0,22.9937,23.011,22.9821,23.0053,57800.0
2014-09-03 11:20:00,39.8,39.81,39.73,39.75,89800.0,22.9995,23.0053,22.959,22.9706,89800.0
2014-09-03 11:25:00,39.75,39.77,39.71,39.72,102200.0,22.9706,22.9821,22.9475,22.9533,102200.0
2014-09-03 11:30:00,39.72,39.76,39.7,39.72,84300.0,22.9533,22.9764,22.9417,22.9533,84300.0
2014-09-03 11:35:00,39.73,39.76,39.72,39.75,61200.0,22.959,22.9764,22.9533,22.9706,61200.0
2014-09-03 11:40:00,39.75,39.76,39.73,39.75,70000.0,22.9706,22.9764,22.959,22.9706,70000.0
2014-09-03 11:45:00,39.76,39.77,39.72,39.76,77600.0,22.9764,22.9821,22.9533,22.9764,77600.0
2014-09-03 11:50:00,39.75,39.78,39.73,39.75,35000.0,22.9706,22.9879,22.959,22.9706,35000.0
2014-09-03 11:55:00,39.76,39.76,39.72,39.72,114900.0,22.9764,22.9764,22.9533,22.9533,114900.0
2014-09-03 12:00:00,39.72,39.73,39.7,39.72,158200.0,22.9533,22.959,22.9417,22.9533,158200.0
2014-09-03 12:05:00,39.73,39.74,39.7,39.73,48100.0,22.959,22.9648,22.9417,22.959,48100.0
2014-09-03 12:10:00,39.72,39.79,39.72,39.77,194500.0,22.9533,22.9937,22.9533,22.9821,194500.0
2014-09-03 12:15:00,39.76,39.79,39.76,39.78,98000.0,22.9764,22.9937,22.9764,22.9879,98000.0
2014-09-03 12:20:00,39.78,39.8,39.77,39.78,120800.0,22.9879,22.9995,22.9821,22.9879,120800.0
2014-09-03 12:25:00,39.78,39.79,39.76,39.77,48000.0,22.9879,22.9937,22.9764,22.9821,48000.0
2014-09-03 12:30:00,39.77,39.8,39.74,39.8,282800.0,22.9821,22.9995,22.9648,22.9995,282800.0
2014-09-03 12:35:00,39.8,39.8,39.77,39.79,115300.0,22.9995,22.9995,22.9821,22.9937,115300.0
2014-09-03 12:40:00,39.79,39.81,39.78,39.79,67700.0,22.9937,23.0053,22.9879,22.9937,67700.0
2014-09-03 12:45:00,39.79,39.8,39.77,39.79,104800.0,22.9937,22.9995,22.9821,22.9937,104800.0
2014-09-03 12:50:00,39.8,39.82,39.77,39.79,112700.0,22.9995,23.011,22.9821,22.9937,112700.0
2014-09-03 12:55:00,39.79,39.82,39.76,39.77,95900.0,22.9937,23.011,22.9764,22.9821,95900.0
2014-09-03 13:00:00,39.76,39.8,39.76,39.79,70600.0,22.9764,22.9995,22.9764,22.9937,70600.0
2014-09-03 13:05:00,39.79,39.82,39.76,39.8,60500.0,22.9937,23.011,22.9764,22.9995,60500.0
2014-09-03 13:10:00,39.79,39.81,39.78,39.8,43400.0,22.9937,23.0053,22.9879,22.9995,43400.0
2014-09-03 13:15:00,39.8,39.8,39.77,39.78,49300.0,22.9995,22.9995,22.9821,22.9879,49300.0
2014-09-03 13:20:00,39.79,39.79,39.76,39.77,14100.0,22.9937,22.9937,22.9764,22.9821,14100.0
2014-09-03 13:25:00,39.78,39.79,39.77,39.77,73400.0,22.9879,22.9937,22.9821,22.9821,73400.0
2014-09-03 13:30:00,39.78,39.79,39.77,39.77,47900.0,22.9879,22.9937,22.9821,22.9821,47900.0
2014-09-03 13:35:00,39.77,39.78,39.75,39.75,88300.0,22.9821,22.9879,22.9706,22.9706,88300.0
2014-09-03 13:40:00,39.76,39.77,39.74,39.76,91300.0,22.9764,22.9821,22.9648,22.9764,91300.0
2014-09-03 13:45:00,39.76,39.8,39.76,39.76,93600.0,22.9764,22.9995,22.9764,22.9764,93600.0
2014-09-03 13:50:00,39.77,39.79,39.75,39.77,79500.0,22.9821,22.9937,22.9706,22.9821,79500.0
2014-09-03 13:55:00,39.77,39.8,39.76,39.8,67100.0,22.9821,22.9995,22.9764,22.9995,67100.0
2014-09-03 14:00:00,39.8,39.8,39.78,39.79,69700.0,22.9995,22.9995,22.9879,22.9937,69700.0
2014-09-03 14:05:00,39.8,39.81,39.78,39.79,172200.0,22.9995,23.0053,22.9879,22.9937,172200.0
2014-09-03 14:10:00,39.79,39.8,39.77,39.79,53200.0,22.9937,22.9995,22.9821,22.9937,53200.0
2014-09-03 14:15:00,39.78,39.8,39.76,39.77,65100.0,22.9879,22.9995,22.9764,22.9821,65100.0
2014-09-03 14:20:00,39.78,39.79,39.77,39.79,34600.0,22.9879,22.9937,22.9821,22.9937,34600.0
2014-09-03 14:25:00,39.79,39.8,39.77,39.77,99400.0,22.9937,22.9995,22.9821,22.9821,99400.0
2014-09-03 14:30:00,39.78,39.78,39.76,39.77,67500.0,22.9879,22.9879,22.9764,22.9821,67500.0
2014-09-03 14:35:00,39.77,39.77,39.75,39.77,87600.0,22.9821,22.9821,22.9706,22.9821,87600.0
2014-09-03 14:40:00,39.77,39.79,39.75,39.76,172100.0,22.9821,22.9937,22.9706,22.9764,172100.0
2014-09-03 14:45:00,39.76,39.76,39.73,39.73,57800.0,22.9764,22.9764,22.959,22.959,57800.0
2014-09-03 14:50:00,39.73,39.75,39.72,39.72,41200.0,22.959,22.9706,22.9533,22.9533,41200.0
2014-09-03 14:55:00,39.72,39.73,39.68,39.69,117400.0,22.9533,22.959,22.9301,22.9359,117400.0
2014-09-03 15:00:00,39.69,39.71,39.67,39.67,84200.0,22.9359,22.9475,22.9244,22.9244,84200.0
2014-09-03 15:05:00,39.68,39.68,39.65,39.65,112500.0,22.9301,22.9301,22.9128,22.9128,112500.0
2014-09-03 15:10:00,39.66,39.66,39.64,39.64,183300.0,22.9186,22.9186,22.907,22.907,183300.0
2014-09-03 15:15:00,39.65,39.65,39.64,39.65,121100.0,22.9128,22.9128,22.907,22.9128,121100.0
2014-09-03 15:20:00,39.65,39.66,39.61,39.64,215000.0,22.9128,22.9186,22.8897,22.907,215000.0
2014-09-03 15:25:00,39.63,39.64,39.62,39.62,77100.0,22.9012,22.907,22.8955,22.8955,77100.0
2014-09-03 15:30:00,39.62,39.62,39.56,39.58,181900.0,22.8955,22.8955,22.8608,22.8724,181900.0
2014-09-03 15:35:00,39.58,39.59,39.54,39.58,134900.0,22.8724,22.8781,22.8492,22.8724,134900.0
2014-09-03 15:40:00,39.58,39.59,39.55,39.57,152700.0,22.8724,22.8781,22.855,22.8666,152700.0
2014-09-03 15:45:00,39.57,39.58,39.54,39.55,198800.0,22.8666,22.8724,22.8492,22.855,198800.0
2014-09-03 15:50:00,39.55,39.57,39.54,39.56,352400.0,22.855,22.8666,22.8492,22.8608,352400.0
2014-09-03 15:55:00,39.55,39.55,39.53,39.54,482600.0,22.855,22.855,22.8435,22.8492,482600.0
2014-09-04 09:30:00,39.57,39.59,39.28,39.29,272100.0,22.8666,22.8781,22.699,22.7048,272100.0
2014-09-04 09:35:00,39.3,39.43,39.29,39.36,98900.0,22.7105,22.7857,22.7048,22.7452,98900.0
2014-09-04 09:40:00,39.36,39.41,39.32,39.38,83600.0,22.7452,22.7741,22.7221,22.7568,83600.0
2014-09-04 09:45:00,39.39,39.41,39.27,39.28,204000.0,22.7626,22.7741,22.6932,22.699,204000.0
2014-09-04 09:50:00,39.28,39.31,39.2,39.31,347100.0,22.699,22.7163,22.6528,22.7163,347100.0
2014-09-04 09:55:00,39.3,39.35,39.3,39.32,73600.0,22.7105,22.7394,22.7105,22.7221,73600.0
2014-09-04 10:00:00,39.33,39.34,39.3,39.33,36300.0,22.7279,22.7337,22.7105,22.7279,36300.0
2014-09-04 10:05:00,39.33,39.36,39.32,39.34,64200.0,22.7279,22.7452,22.7221,22.7337,64200.0
2014-09-04 10:10:00,39.33,39.34,39.29,39.3,120600.0,22.7279,22.7337,22.7048,22.7105,120600.0
2014-09-04 10:15:00,39.3,39.31,39.24,39.25,78900.0,22.7105,22.7163,22.6759,22.6817,78900.0
2014-09-04 10:20:00,39.25,39.3,39.23,39.3,73000.0,22.6817,22.7105,22.6701,22.7105,73000.0
2014-09-04 10:25:00,39.29,39.3,39.26,39.27,57600.0,22.7048,22.7105,22.6874,22.6932,57600.0
2014-09-04 10:30:00,39.26,39.3,39.25,39.27,100800.0,22.6874,22.7105,22.6817,22.6932,100800.0
2014-09-04 10:35:00,39.28,39.33,39.27,39.32,91800.0,22.699,22.7279,22.6932,22.7221,91800.0
2014-09-04 10:40:00,39.32,39.36,39.31,39.35,68400.0,22.7221,22.7452,22.7163,22.7394,68400.0
2014-09-04 10:45:00,39.35,39.36,39.32,39.32,54100.0,22.7394,22.7452,22.7221,22.7221,54100.0
2014-09-04 10:50:00,39.33,39.35,39.32,39.34,61900.0,22.7279,22.7394,22.7221,22.7337,61900.0
2014-09-04 10:55:00,39.35,39.36,39.31,39.31,70700.0,22.7394,22.7452,22.7163,22.7163,70700.0
2014-09-04 11:00:00,39.32,39.35,39.32,39.32,88200.0,22.7221,22.7394,22.7221,22.7221,88200.0
2014-09-04 11:05:00,39.32,39.36,39.31,39.34,60100.0,22.7221,22.7452,22.7163,22.7337,60100.0
2014-09-04 11:10:00,39.33,39.36,39.33,39.33,65800.0,22.7279,22.7452,22.7279,22.7279,65800.0
2014-09-04 11:15:00,39.33,39.37,39.33,39.36,125200.0,22.7279,22.751,22.7279,22.7452,125200.0
2014-09-04 11:20:00,39.36,39.36,39.3,39.32,86700.0,22.7452,22.7452,22.7105,22.7221,86700.0
2014-09-04 11:25:00,39.32,39.32,39.27,39.27,61000.0,22.7221,22.7221,22.6932,22.6932,61000.0
2014-09-04 11:30:00,39.27,39.28,39.25,39.26,118100.0,22.6932,22.699,22.6817,22.6874,118100.0
2014-09-04 11:35:00,39.26,39.27,39.21,39.21,94200.0,22.6874,22.6932,22.6585,22.6585,94200.0
2014-09-04 11:40:00,39.22,39.22,39.16,39.22,106900.0,22.6643,22.6643,22.6296,22.6643,106900.0
2014-09-04 11:45:00,39.21,39.21,39.14,39.15,112200.0,22.6585,22.6585,22.6181,22.6239,112200.0
2014-09-04 11:50:00,39.15,39.17,39.1,39.12,95300.0,22.6239,22.6354,22.595,22.6065,95300.0
2014-09-04 11:55:00,39.11,39.11,39.08,39.09,73300.0,22.6007,22.6007,22.5834,22.5892,73300.0
2014-09-04 12:00:00,39.09,39.16,39.09,39.16,58300.0,22.5892,22.6296,22.5892,22.6296,58300.0
2014-09-04 12:05:00,39.16,39.19,39.14,39.19,90700.0,22.6296,22.647,22.6181,22.647,90700.0
2014-09-04 12:10:00,39.19,39.2,39.16,39.16,46800.0,22.647,22.6528,22.6296,22.6296,46800.0
2014-09-04 12:15:00,39.16,39.2,39.15,39.16,128200.0,22.6296,22.6528,22.6239,22.6296,128200.0
2014-09-04 12:20:00,39.15,39.16,39.12,39.13,39900.0,22.6239,22.6296,22.6065,22.6123,39900.0
2014-09-04 12:25:00,39.13,39.13,39.1,39.1,41900.0,22.6123,22.6123,22.595,22.595,41900.0
2014-09-04 12:30:00,39.11,39.15,39.1,39.15,57800.0,22.6007,22.6239,22.595,22.6239,57800.0
2014-09-04 12:35:00,39.15,39.16,39.12,39.16,51600.0,22.6239,22.6296,22.6065,22.6296,51600.0
2014-09-04 12:40:00,39.16,39.2,39.16,39.2,49500.0,22.6296,22.6528,22.6296,22.6528,49500.0
2014-09-04 12:45:00,39.2,39.22,39.19,39.19,58900.0,22.6528,22.6643,22.647,22.647,58900.0
2014-09-04 12:50:00,39.19,39.21,39.18,39.19,53400.0,22.647,22.6585,22.6412,22.647,53400.0
2014-09-04 12:55:00,39.18,39.18,39.15,39.15,45000.0,22.6412,22.6412,22.6239,22.6239,45000.0
2014-09-04 13:00:00,39.15,39.17,39.12,39.15,80100.0,22.6239,22.6354,22.6065,22.6239,80100.0
2014-09-04 13:05:00,39.14,39.16,39.12,39.14,47900.0,22.6181,22.6296,22.6065,22.6181,47900.0
2014-09-04 13:10:00,39.13,39.15,39.12,39.13,30600.0,22.6123,22.6239,22.6065,22.6123,30600.0
2014-09-04 13:15:00,39.12,39.14,39.08,39.08,52000.0,22.6065,22.6181,22.5834,22.5834,52000.0
2014-09-04 13:20:00,39.09,39.14,39.07,39.13,60200.0,22.5892,22.6181,22.5776,22.6123,60200.0
2014-09-04 13:25:00,39.13,39.16,39.12,39.15,60000.0,22.6123,22.6296,22.6065,22.6239,60000.0
2014-09-04 13:30:00,39.16,39.17,39.12,39.14,86000.0,22.6296,22.6354,22.6065,22.6181,86000.0
2014-09-04 13:35:00,39.14,39.14,39.1,39.11,55300.0,22.6181,22.6181,22.595,22.6007,55300.0
2014-09-04 13:40:00,39.11,39.11,39.1,39.11,47600.0,22.6007,22.6007,22.595,22.6007,47600.0
2014-09-04 13:45:00,39.11,39.12,39.06,39.12,70300.0,22.6007,22.6065,22.5719,22.6065,70300.0
2014-09-04 13:50:00,39.11,39.19,39.11,39.14,176100.0,22.6007,22.647,22.6007,22.6181,176100.0
2014-09-04 13:55:00,39.14,39.14,39.1,39.11,41600.0,22.6181,22.6181,22.595,22.6007,41600.0
2014-09-04 14:00:00,39.1,39.11,39.09,39.1,50500.0,22.595,22.6007,22.5892,22.595,50500.0
2014-09-04 14:05:00,39.1,39.11,39.1,39.1,36300.0,22.595,22.6007,22.595,22.595,36300.0
2014-09-04 14:10:00,39.1,39.11,39.08,39.1,81400.0,22.595,22.6007,22.5834,22.595,81400.0
2014-09-04 14:15:00,39.1,39.12,39.09,39.12,155300.0,22.595,22.6065,22.5892,22.6065,155300.0
2014-09-04 14:20:00,39.12,39.12,39.06,39.09,93600.0,22.6065,22.6065,22.5719,22.5892,93600.0
2014-09-04 14:25:00,39.09,39.09,39.06,39.07,47300.0,22.5892,22.5892,22.5719,22.5776,47300.0
2014-09-04 14:30:00,39.06,39.08,39.05,39.05,46000.0,22.5719,22.5834,22.5661,22.5661,46000.0
2014-09-04 14:35:00,39.05,39.07,39.04,39.05,67200.0,22.5661,22.5776,22.5603,22.5661,67200.0
2014-09-04 14:40:00,39.05,39.11,39.04,39.11,158900.0,22.5661,22.6007,22.5603,22.6007,158900.0
2014-09-04 14:45:00,39.11,39.11,39.05,39.05,110200.0,22.6007,22.6007,22.5661,22.5661,110200.0
2014-09-04 14:50:00,39.06,39.06,39.04,39.05,70100.0,22.5719,22.5719,22.5603,22.5661,70100.0
2014-09-04 14:55:00,39.05,39.09,39.04,39.06,96200.0,22.5661,22.5892,22.5603,22.5719,96200.0
2014-09-04 15:00:00,39.05,39.06,39.02,39.04,116900.0,22.5661,22.5719,22.5487,22.5603,116900.0
2014-09-04 15:05:00,39.03,39.04,39.02,39.02,61500.0,22.5545,22.5603,22.5487,22.5487,61500.0
2014-09-04 15:10:00,39.02,39.03,38.87,38.87,477400.0,22.5487,22.5545,22.4621,22.4621,477400.0
2014-09-04 15:15:00,38.88,38.93,38.88,38.9,149600.0,22.4678,22.4967,22.4678,22.4794,149600.0
2014-09-04 15:20:00,38.9,38.91,38.89,38.89,174200.0,22.4794,22.4852,22.4736,22.4736,174200.0
2014-09-04 15:25:00,38.9,38.98,38.89,38.95,239800.0,22.4794,22.5256,22.4736,22.5083,239800.0
2014-09-04 15:30:00,38.95,39.01,38.94,39.0,230200.0,22.5083,22.543,22.5025,22.5372,230200.0
2014-09-04 15:35:00,38.99,39.01,38.99,39.0,184400.0,22.5314,22.543,22.5314,22.5372,184400.0
2014-09-04 15:40:00,39.0,39.01,39.0,39.01,100700.0,22.5372,22.543,22.5372,22.543,100700.0
2014-09-04 15:45:00,39.01,39.04,39.0,39.01,247000.0,22.543,22.5603,22.5372,22.543,247000.0
2014-09-04 15:50:00,39.01,39.03,39.0,39.0,267700.0,22.543,22.5545,22.5372,22.5372,267700.0
2014-09-04 15:55:00,39.0,39.04,39.0,39.04,383700.0,22.5372,22.5603,22.5372,22.5603,383700.0
2014-09-05 09:30:00,39.11,39.11,38.93,38.93,200300.0,22.6007,22.6007,22.4967,22.4967,200300.0
2014-09-05 09:35:00,38.93,39.02,38.92,38.98,71800.0,22.4967,22.5487,22.491,22.5256,71800.0
2014-09-05 09:40:00,38.98,39.02,38.95,39.02,74400.0,22.5256,22.5487,22.5083,22.5487,74400.0
2014-09-05 09:45:00,39.01,39.04,38.97,39.03,127500.0,22.543,22.5603,22.5198,22.5545,127500.0
2014-09-05 09:50:00,39.03,39.08,39.03,39.04,74800.0,22.5545,22.5834,22.5545,22.5603,74800.0
2014-09-05 09:55:00,39.04,39.06,39.02,39.03,109600.0,22.5603,22.5719,22.5487,22.5545,109600.0
2014-09-05 10:00:00,39.02,39.05,39.01,39.04,115600.0,22.5487,22.5661,22.543,22.5603,115600.0
2014-09-05 10:05:00,39.04,39.05,38.97,38.98,154100.0,22.5603,22.5661,22.5198,22.5256,154100.0
2014-09-05 10:10:00,38.98,39.05,38.97,39.02,125600.0,22.5256,22.5661,22.5198,22.5487,125600.0
2014-09-05 10:15:00,39.01,39.05,39.01,39.02,165100.0,22.543,22.5661,22.543,22.5487,165100.0
2014-09-05 10:20:00,39.02,39.03,39.0,39.01,133800.0,22.5487,22.5545,22.5372,22.543,133800.0
2014-09-05 10:25:00,39.01,39.07,38.99,39.07,201900.0,22.543,22.5776,22.5314,22.5776,201900.0
2014-09-05 10:30:00,39.07,39.07,39.03,39.06,59800.0,22.5776,22.5776,22.5545,22.5719,59800.0
2014-09-05 10:35:00,39.05,39.07,39.02,39.02,53100.0,22.5661,22.5776,22.5487,22.5487,53100.0
2014-09-05 10:40:00,39.02,39.06,39.0,39.04,129400.0,22.5487,22.5719,22.5372,22.5603,129400.0
2014-09-05 10:45:00,39.03,39.06,39.03,39.04,61400.0,22.5545,22.5719,22.5545,22.5603,61400.0
2014-09-05 10:50:00,39.05,39.1,39.04,39.09,72500.0,22.5661,22.595,22.5603,22.5892,72500.0
2014-09-05 10:55:00,39.1,39.2,39.08,39.19,157800.0,22.595,22.6528,22.5834,22.647,157800.0
2014-09-05 11:00:00,39.18,39.26,39.13,39.17,119600.0,22.6412,22.6874,22.6123,22.6354,119600.0
2014-09-05 11:05:00,39.17,39.17,39.12,39.16,100500.0,22.6354,22.6354,22.6065,22.6296,100500.0
2014-09-05 11:10:00,39.16,39.16,39.1,39.11,69400.0,22.6296,22.6296,22.595,22.6007,69400.0
2014-09-05 11:15:00,39.11,39.11,39.08,39.1,73500.0,22.6007,22.6007,22.5834,22.595,73500.0
2014-09-05 11:20:00,39.09,39.1,39.08,39.09,74600.0,22.5892,22.595,22.5834,22.5892,74600.0
2014-09-05 11:25:00,39.1,39.1,39.05,39.08,75200.0,22.595,22.595,22.5661,22.5834,75200.0
2014-09-05 11:30:00,39.07,39.09,39.06,39.07,50200.0,22.5776,22.5892,22.5719,22.5776,50200.0
2014-09-05 11:35:00,39.07,39.09,39.07,39.08,117900.0,22.5776,22.5892,22.5776,22.5834,117900.0
2014-09-05 11:40:00,39.08,39.08,39.05,39.08,67200.0,22.5834,22.5834,22.5661,22.5834,67200.0
2014-09-05 11:45:00,39.08,39.09,39.06,39.09,92800.0,22.5834,22.5892,22.5719,22.5892,92800.0
2014-09-05 11:50:00,39.09,39.15,39.08,39.12,54300.0,22.5892,22.6239,22.5834,22.6065,54300.0
2014-09-05 11:55:00,39.13,39.13,39.11,39.12,43000.0,22.6123,22.6123,22.6007,22.6065,43000.0
2014-09-05 12:00:00,39.12,39.13,39.1,39.12,59900.0,22.6065,22.6123,22.595,22.6065,59900.0
2014-09-05 12:05:00,39.12,39.14,39.11,39.13,55300.0,22.6065,22.6181,22.6007,22.6123,55300.0
2014-09-05 12:10:00,39.14,39.2,39.14,39.2,31500.0,22.6181,22.6528,22.6181,22.6528,31500.0
2014-09-05 12:15:00,39.2,39.22,39.18,39.19,43900.0,22.6528,22.6643,22.6412,22.647,43900.0
2014-09-05 12:20:00,39.19,39.2,39.15,39.15,47400.0,22.647,22.6528,22.6239,22.6239,47400.0
2014-09-05 12:25:00,39.15,39.15,39.11,39.12,56500.0,22.6239,22.6239,22.6007,22.6065,56500.0
2014-09-05 12:30:00,39.12,39.18,39.12,39.13,63700.0,22.6065,22.6412,22.6065,22.6123,63700.0
2014-09-05 12:35:00,39.13,39.15,39.12,39.15,34800.0,22.6123,22.6239,22.6065,22.6239,34800.0
2014-09-05 12:40:00,39.15,39.16,39.13,39.13,32400.0,22.6239,22.6296,22.6123,22.6123,32400.0
2014-09-05 12:45:00,39.13,39.16,39.13,39.16,40600.0,22.6123,22.6296,22.6123,22.6296,40600.0
2014-09-05 12:50:00,39.15,39.16,39.14,39.15,26500.0,22.6239,22.6296,22.6181,22.6239,26500.0
2014-09-05 12:55:00,39.15,39.15,39.13,39.13,50500.0,22.6239,22.6239,22.6123,22.6123,50500.0
2014-09-05 13:00:00,39.13,39.14,39.12,39.13,64800.0,22.6123,22.6181,22.6065,22.6123,64800.0
2014-09-05 13:05:00,39.13,39.18,39.13,39.18,70600.0,22.6123,22.6412,22.6123,22.6412,70600.0
2014-09-05 13:10:00,39.18,39.22,39.17,39.22,42700.0,22.6412,22.6643,22.6354,22.6643,42700.0
2014-09-05 13:15:00,39.22,39.27,39.22,39.27,64400.0,22.6643,22.6932,22.6643,22.6932,64400.0
2014-09-05 13:20:00,39.27,39.28,39.25,39.26,38700.0,22.6932,22.699,22.6817,22.6874,38700.0
2014-09-05 13:25:00,39.25,39.26,39.24,39.26,41700.0,22.6817,22.6874,22.6759,22.6874,41700.0
2014-09-05 13:30:00,39.26,39.27,39.25,39.26,46800.0,22.6874,22.6932,22.6817,22.6874,46800.0
2014-09-05 13:35:00,39.26,39.27,39.25,39.26,29500.0,22.6874,22.6932,22.6817,22.6874,29500.0
2014-09-05 13:40:00,39.27,39.27,39.23,39.24,64000.0,22.6932,22.6932,22.6701,22.6759,64000.0
2014-09-05 13:45:00,39.24,39.26,39.24,39.26,35100.0,22.6759,22.6874,22.6759,22.6874,35100.0
2014-09-05 13:50:00,39.26,39.26,39.23,39.23,65300.0,22.6874,22.6874,22.6701,22.6701,65300.0
2014-09-05 13:55:00,39.24,39.26,39.23,39.26,48600.0,22.6759,22.6874,22.6701,22.6874,48600.0
2014-09-05 14:00:00,39.25,39.3,39.25,39.3,68800.0,22.6817,22.7105,22.6817,22.7105,68800.0
2014-09-05 14:05:00,39.29,39.31,39.28,39.3,55900.0,22.7048,22.7163,22.699,22.7105,55900.0
2014-09-05 14:10:00,39.29,39.3,39.28,39.29,55200.0,22.7048,22.7105,22.699,22.7048,55200.0
2014-09-05 14:15:00,39.29,39.31,39.28,39.3,33200.0,22.7048,22.7163,22.699,22.7105,33200.0
2014-09-05 14:20:00,39.31,39.36,39.3,39.36,41900.0,22.7163,22.7452,22.7105,22.7452,41900.0
2014-09-05 14:25:00,39.36,39.4,39.35,39.39,106700.0,22.7452,22.7683,22.7394,22.7626,106700.0
2014-09-05 14:30:00,39.39,39.39,39.3,39.31,56800.0,22.7626,22.7626,22.7105,22.7163,56800.0
2014-09-05 14:35:00,39.31,39.31,39.29,39.3,67500.0,22.7163,22.7163,22.7048,22.7105,67500.0
2014-09-05 14:40:00,39.29,39.3,39.29,39.3,23900.0,22.7048,22.7105,22.7048,22.7105,23900.0
2014-09-05 14:45:00,39.3,39.32,39.29,39.32,50800.0,22.7105,22.7221,22.7048,22.7221,50800.0
2014-09-05 14:50:00,39.32,39.32,39.27,39.29,88300.0,22.7221,22.7221,22.6932,22.7048,88300.0
2014-09-05 14:55:00,39.29,39.29,39.25,39.26,106700.0,22.7048,22.7048,22.6817,22.6874,106700.0
2014-09-05 15:00:00,39.26,39.27,39.23,39.26,112200.0,22.6874,22.6932,22.6701,22.6874,112200.0
2014-09-05 15:05:00,39.26,39.27,39.26,39.27,43500.0,22.6874,22.6932,22.6874,22.6932,43500.0
2014-09-05 15:10:00,39.26,39.27,39.26,39.26,39600.0,22.6874,22.6932,22.6874,22.6874,39600.0
2014-09-05 15:15:00,39.27,39.28,39.25,39.27,116400.0,22.6932,22.699,22.6817,22.6932,116400.0
2014-09-05 15:20:00,39.27,39.27,39.24,39.24,51200.0,22.6932,22.6932,22.6759,22.6759,51200.0
2014-09-05 15:25:00,39.25,39.28,39.24,39.26,102700.0,22.6817,22.699,22.6759,22.6874,102700.0
2014-09-05 15:30:00,39.26,39.26,39.24,39.24,51600.0,22.6874,22.6874,22.6759,22.6759,51600.0
2014-09-05 15:35:00,39.25,39.25,39.24,39.25,67500.0,22.6817,22.6817,22.6759,22.6817,67500.0
2014-09-05 15:40:00,39.25,39.28,39.24,39.28,131500.0,22.6817,22.699,22.6759,22.699,131500.0
2014-09-05 15:45:00,39.27,39.29,39.25,39.28,154500.0,22.6932,22.7048,22.6817,22.699,154500.0
2014-09-05 15:50:00,39.29,39.32,39.27,39.28,239500.0,22.7048,22.7221,22.6932,22.699,239500.0
2014-09-05 15:55:00,39.28,39.29,39.25,39.28,422200.0,22.699,22.7048,22.6817,22.699,422200.0
2014-09-08 09:30:00,39.26,39.26,39.07,39.09,152300.0,22.6874,22.6874,22.5776,22.5892,152300.0
2014-09-08 09:35:00,39.1,39.13,38.95,38.96,206200.0,22.595,22.6123,22.5083,22.5141,206200.0
2014-09-08 09:40:00,38.96,39.0,38.88,38.93,109800.0,22.5141,22.5372,22.4678,22.4967,109800.0
2014-09-08 09:45:00,38.93,38.97,38.89,38.89,94700.0,22.4967,22.5198,22.4736,22.4736,94700.0
2014-09-08 09:50:00,38.9,39.09,38.89,39.04,160700.0,22.4794,22.5892,22.4736,22.5603,160700.0
2014-09-08 09:55:00,39.03,39.07,39.02,39.04,43700.0,22.5545,22.5776,22.5487,22.5603,43700.0
2014-09-08 10:00:00,39.05,39.12,39.04,39.1,45700.0,22.5661,22.6065,22.5603,22.595,45700.0
2014-09-08 10:05:00,39.1,39.12,39.06,39.1,65500.0,22.595,22.6065,22.5719,22.595,65500.0
2014-09-08 10:10:00,39.11,39.12,39.09,39.09,70500.0,22.6007,22.6065,22.5892,22.5892,70500.0
2014-09-08 10:15:00,39.09,39.09,39.0,39.01,80400.0,22.5892,22.5892,22.5372,22.543,80400.0
2014-09-08 10:20:00,39.01,39.01,38.97,38.99,94900.0,22.543,22.543,22.5198,22.5314,94900.0
2014-09-08 10:25:00,38.98,39.0,38.97,38.97,63000.0,22.5256,22.5372,22.5198,22.5198,63000.0
2014-09-08 10:30:00,38.97,38.98,38.92,38.93,69400.0,22.5198,22.5256,22.491,22.4967,69400.0
2014-09-08 10:35:00,38.92,38.94,38.9,38.91,38600.0,22.491,22.5025,22.4794,22.4852,38600.0
2014-09-08 10:40:00,38.9,38.91,38.88,38.91,84400.0,22.4794,22.4852,22.4678,22.4852,84400.0
2014-09-08 10:45:00,38.9,38.93,38.9,38.92,55600.0,22.4794,22.4967,22.4794,22.491,55600.0
2014-09-08 10:50:00,38.92,38.96,38.91,38.94,74600.0,22.491,22.5141,22.4852,22.5025,74600.0
2014-09-08 10:55:00,38.95,39.06,38.94,39.05,140600.0,22.5083,22.5719,22.5025,22.5661,140600.0
2014-09-08 11:00:00,39.05,39.06,38.92,38.96,73800.0,22.5661,22.5719,22.491,22.5141,73800.0
2014-09-08 11:05:00,38.96,39.02,38.95,39.02,102600.0,22.5141,22.5487,22.5083,22.5487,102600.0
2014-09-08 11:10:00,39.02,39.02,38.98,38.98,64400.0,22.5487,22.5487,22.5256,22.5256,64400.0
2014-09-08 11:15:00,38.98,39.01,38.98,39.0,54900.0,22.5256,22.543,22.5256,22.5372,54900.0
2014-09-08 11:20:00,39.01,39.04,38.98,38.99,69900.0,22.543,22.5603,22.5256,22.5314,69900.0
2014-09-08 11:25:00,38.98,39.01,38.98,38.99,53100.0,22.5256,22.543,22.5256,22.5314,53100.0
2014-09-08 11:30:00,38.99,39.01,38.98,39.0,101700.0,22.5314,22.543,22.5256,22.5372,101700.0
2014-09-08 11:35:00,38.99,39.0,38.97,38.98,43500.0,22.5314,22.5372,22.5198,22.5256,43500.0
2014-09-08 11:40:00,38.98,38.99,38.96,38.97,45300.0,22.5256,22.5314,22.5141,22.5198,45300.0
2014-09-08 11:45:00,38.97,38.98,38.95,38.95,63600.0,22.5198,22.5256,22.5083,22.5083,63600.0
2014-09-08 11:50:00,38.95,38.95,38.92,38.94,43700.0,22.5083,22.5083,22.491,22.5025,43700.0
2014-09-08 11:55:00,38.93,38.95,38.88,38.88,106000.0,22.4967,22.5083,22.4678,22.4678,106000.0
2014-09-08 12:00:00,38.89,38.89,38.84,38.84,94900.0,22.4736,22.4736,22.4447,22.4447,94900.0
2014-09-08 12:05:00,38.86,38.86,38.81,38.84,82800.0,22.4563,22.4563,22.4274,22.4447,82800.0
2014-09-08 12:10:00,38.85,38.85,38.81,38.82,54800.0,22.4505,22.4505,22.4274,22.4332,54800.0
2014-09-08 12:15:00,38.82,38.82,38.78,38.78,76100.0,22.4332,22.4332,22.41,22.41,76100.0
2014-09-08 12:20:00,38.79,38.79,38.76,38.77,54000.0,22.4158,22.4158,22.3985,22.4043,54000.0
2014-09-08 12:25:00,38.77,38.77,38.74,38.75,104600.0,22.4043,22.4043,22.3869,22.3927,104600.0
2014-09-08 12:30:00,38.74,38.74,38.69,38.69,67100.0,22.3869,22.3869,22.358,22.358,67100.0
2014-09-08 12:35:00,38.69,38.7,38.65,38.65,85500.0,22.358,22.3638,22.3349,22.3349,85500.0
2014-09-08 12:40:00,38.65,38.69,38.64,38.65,108900.0,22.3349,22.358,22.3291,22.3349,108900.0
2014-09-08 12:45:00,38.66,38.67,38.63,38.67,104400.0,22.3407,22.3465,22.3234,22.3465,104400.0
2014-09-08 12:50:00,38.66,38.74,38.65,38.71,90200.0,22.3407,22.3869,22.3349,22.3696,90200.0
2014-09-08 12:55:00,38.71,38.83,38.7,38.74,230600.0,22.3696,22.4389,22.3638,22.3869,230600.0
2014-09-08 13:00:00,38.75,38.75,38.69,38.7,84400.0,22.3927,22.3927,22.358,22.3638,84400.0
2014-09-08 13:05:00,38.7,38.75,38.7,38.75,63000.0,22.3638,22.3927,22.3638,22.3927,63000.0
2014-09-08 13:10:00,38.75,38.76,38.72,38.72,49200.0,22.3927,22.3985,22.3754,22.3754,49200.0
2014-09-08 13:15:00,38.72,38.73,38.68,38.68,42900.0,22.3754,22.3812,22.3523,22.3523,42900.0
2014-09-08 13:20:00,38.69,38.72,38.67,38.7,68400.0,22.358,22.3754,22.3465,22.3638,68400.0
2014-09-08 13:25:00,38.7,38.71,38.62,38.63,99600.0,22.3638,22.3696,22.3176,22.3234,99600.0
2014-09-08 13:30:00,38.63,38.63,38.6,38.62,85100.0,22.3234,22.3234,22.306,22.3176,85100.0
2014-09-08 13:35:00,38.62,38.64,38.61,38.64,87800.0,22.3176,22.3291,22.3118,22.3291,87800.0
2014-09-08 13:40:00,38.63,38.65,38.62,38.63,43700.0,22.3234,22.3349,22.3176,22.3234,43700.0
2014-09-08 13:45:00,38.62,38.63,38.6,38.61,39700.0,22.3176,22.3234,22.306,22.3118,39700.0
2014-09-08 13:50:00,38.61,38.63,38.6,38.61,48900.0,22.3118,22.3234,22.306,22.3118,48900.0
2014-09-08 13:55:00,38.61,38.63,38.61,38.62,28600.0,22.3118,22.3234,22.3118,22.3176,28600.0
2014-09-08 14:00:00,38.62,38.62,38.61,38.62,41900.0,22.3176,22.3176,22.3118,22.3176,41900.0
2014-09-08 14:05:00,38.62,38.64,38.61,38.63,50700.0,22.3176,22.3291,22.3118,22.3234,50700.0
2014-09-08 14:10:00,38.62,38.63,38.58,38.59,82100.0,22.3176,22.3234,22.2945,22.3003,82100.0
2014-09-08 14:15:00,38.59,38.62,38.58,38.58,72100.0,22.3003,22.3176,22.2945,22.2945,72100.0
2014-09-08 14:20:00,38.59,38.59,38.56,38.56,52600.0,22.3003,22.3003,22.2829,22.2829,52600.0
2014-09-08 14:25:00,38.56,38.57,38.53,38.53,67900.0,22.2829,22.2887,22.2656,22.2656,67900.0
2014-09-08 14:30:00,38.53,38.59,38.53,38.59,62300.0,22.2656,22.3003,22.2656,22.3003,62300.0
2014-09-08 14:35:00,38.59,38.64,38.58,38.64,64600.0,22.3003,22.3291,22.2945,22.3291,64600.0
2014-09-08 14:40:00,38.64,38.67,38.62,38.64,68700.0,22.3291,22.3465,22.3176,22.3291,68700.0
2014-09-08 14:45:00,38.64,38.65,38.63,38.65,52000.0,22.3291,22.3349,22.3234,22.3349,52000.0
2014-09-08 14:50:00,38.65,38.7,38.64,38.68,55000.0,22.3349,22.3638,22.3291,22.3523,55000.0
2014-09-08 14:55:00,38.68,38.69,38.66,38.66,97300.0,22.3523,22.358,22.3407,22.3407,97300.0
2014-09-08 15:00:00,38.66,38.7,38.66,38.7,34600.0,22.3407,22.3638,22.3407,22.3638,34600.0
2014-09-08 15:05:00,38.7,38.71,38.68,38.7,54400.0,22.3638,22.3696,22.3523,22.3638,54400.0
2014-09-08 15:10:00,38.7,38.78,38.69,38.76,146400.0,22.3638,22.41,22.358,22.3985,146400.0
2014-09-08 15:15:00,38.75,38.8,38.74,38.8,161500.0,22.3927,22.4216,22.3869,22.4216,161500.0
2014-09-08 15:20:00,38.8,38.8,38.75,38.75,75200.0,22.4216,22.4216,22.3927,22.3927,75200.0
2014-09-08 15:25:00,38.76,38.77,38.76,38.76,115500.0,22.3985,22.4043,22.3985,22.3985,115500.0
2014-09-08 15:30:00,38.76,38.78,38.75,38.77,99500.0,22.3985,22.41,22.3927,22.4043,99500.0
2014-09-08 15:35:00,38.77,38.77,38.75,38.75,78500.0,22.4043,22.4043,22.3927,22.3927,78500.0
2014-09-08 15:40:00,38.75,38.76,38.71,38.71,81700.0,22.3927,22.3985,22.3696,22.3696,81700.0
2014-09-08 15:45:00,38.72,38.73,38.69,38.7,136500.0,22.3754,22.3812,22.358,22.3638,136500.0
2014-09-08 15:50:00,38.7,38.71,38.68,38.68,224300.0,22.3638,22.3696,22.3523,22.3523,224300.0
2014-09-08 15:55:00,38.68,38.69,38.62,38.65,466700.0,22.3523,22.358,22.3176,22.3349,466700.0
2014-09-09 09:30:00,38.66,38.81,38.63,38.79,344000.0,22.3407,22.4274,22.3234,22.4158,344000.0
2014-09-09 09:35:00,38.8,38.94,38.79,38.91,243100.0,22.4216,22.5025,22.4158,22.4852,243100.0
2014-09-09 09:40:00,38.91,38.94,38.85,38.93,220500.0,22.4852,22.5025,22.4505,22.4967,220500.0
2014-09-09 09:45:00,38.93,39.02,38.87,39.0,165100.0,22.4967,22.5487,22.4621,22.5372,165100.0
2014-09-09 09:50:00,39.01,39.01,38.97,39.0,392300.0,22.543,22.543,22.5198,22.5372,392300.0
2014-09-09 09:55:00,39.01,39.02,38.93,38.97,102600.0,22.543,22.5487,22.4967,22.5198,102600.0
2014-09-09 10:00:00,38.96,39.03,38.94,39.01,115800.0,22.5141,22.5545,22.5025,22.543,115800.0
2014-09-09 10:05:00,39.01,39.03,38.98,39.02,65100.0,22.543,22.5545,22.5256,22.5487,65100.0
2014-09-09 10:10:00,39.02,39.02,38.94,38.96,83400.0,22.5487,22.5487,22.5025,22.5141,83400.0
2014-09-09 10:15:00,38.96,38.96,38.91,38.94,163800.0,22.5141,22.5141,22.4852,22.5025,163800.0
2014-09-09 10:20:00,38.95,38.95,38.91,38.93,68900.0,22.5083,22.5083,22.4852,22.4967,68900.0
2014-09-09 10:25:00,38.93,38.95,38.91,38.92,48000.0,22.4967,22.5083,22.4852,22.491,48000.0
2014-09-09 10:30:00,38.92,38.92,38.8,38.82,142400.0,22.491,22.491,22.4216,22.4332,142400.0
2014-09-09 10:35:00,38.82,38.84,38.74,38.75,217600.0,22.4332,22.4447,22.3869,22.3927,217600.0
2014-09-09 10:40:00,38.75,38.78,38.73,38.74,159100.0,22.3927,22.41,22.3812,22.3869,159100.0
2014-09-09 10:45:00,38.73,38.75,38.7,38.72,73800.0,22.3812,22.3927,22.3638,22.3754,73800.0
2014-09-09 10:50:00,38.72,38.77,38.71,38.75,58600.0,22.3754,22.4043,22.3696,22.3927,58600.0
2014-09-09 10:55:00,38.76,38.79,38.75,38.77,190200.0,22.3985,22.4158,22.3927,22.4043,190200.0
2014-09-09 11:00:00,38.77,38.79,38.75,38.77,57400.0,22.4043,22.4158,22.3927,22.4043,57400.0
2014-09-09 11:05:00,38.77,38.78,38.75,38.75,49300.0,22.4043,22.41,22.3927,22.3927,49300.0
2014-09-09 11:10:00,38.76,38.77,38.73,38.73,244900.0,22.3985,22.4043,22.3812,22.3812,244900.0
2014-09-09 11:15:00,38.73,38.75,38.67,38.68,112600.0,22.3812,22.3927,22.3465,22.3523,112600.0
2014-09-09 11:20:00,38.68,38.69,38.65,38.67,64100.0,22.3523,22.358,22.3349,22.3465,64100.0
2014-09-09 11:25:00,38.66,38.76,38.66,38.75,106900.0,22.3407,22.3985,22.3407,22.3927,106900.0
2014-09-09 11:30:00,38.75,38.75,38.71,38.72,63600.0,22.3927,22.3927,22.3696,22.3754,63600.0
2014-09-09 11:35:00,38.71,38.72,38.66,38.67,35600.0,22.3696,22.3754,22.3407,22.3465,35600.0
2014-09-09 11:40:00,38.67,38.69,38.64,38.69,107000.0,22.3465,22.358,22.3291,22.358,107000.0
2014-09-09 11:45:00,38.69,38.74,38.68,38.71,142900.0,22.358,22.3869,22.3523,22.3696,142900.0
2014-09-09 11:50:00,38.71,38.73,38.7,38.73,57700.0,22.3696,22.3812,22.3638,22.3812,57700.0
2014-09-09 11:55:00,38.73,38.75,38.73,38.75,58400.0,22.3812,22.3927,22.3812,22.3927,58400.0
2014-09-09 12:00:00,38.75,38.75,38.71,38.71,147800.0,22.3927,22.3927,22.3696,22.3696,147800.0
2014-09-09 12:05:00,38.72,38.73,38.71,38.72,49000.0,22.3754,22.3812,22.3696,22.3754,49000.0
2014-09-09 12:10:00,38.72,38.72,38.65,38.66,78000.0,22.3754,22.3754,22.3349,22.3407,78000.0
2014-09-09 12:15:00,38.65,38.67,38.63,38.63,265600.0,22.3349,22.3465,22.3234,22.3234,265600.0
2014-09-09 12:20:00,38.64,38.67,38.63,38.65,147700.0,22.3291,22.3465,22.3234,22.3349,147700.0
2014-09-09 12:25:00,38.65,38.66,38.64,38.65,229300.0,22.3349,22.3407,22.3291,22.3349,229300.0
2014-09-09 12:30:00,38.65,38.67,38.6,38.61,255800.0,22.3349,22.3465,22.306,22.3118,255800.0
2014-09-09 12:35:00,38.61,38.62,38.55,38.57,211700.0,22.3118,22.3176,22.2771,22.2887,211700.0
2014-09-09 12:40:00,38.58,38.66,38.57,38.64,224700.0,22.2945,22.3407,22.2887,22.3291,224700.0
2014-09-09 12:45:00,38.64,38.65,38.58,38.59,73100.0,22.3291,22.3349,22.2945,22.3003,73100.0
2014-09-09 12:50:00,38.59,38.59,38.53,38.53,85100.0,22.3003,22.3003,22.2656,22.2656,85100.0
2014-09-09 12:55:00,38.54,38.56,38.47,38.5,381400.0,22.2714,22.2829,22.2309,22.2482,381400.0
2014-09-09 13:00:00,38.5,38.57,38.5,38.56,101000.0,22.2482,22.2887,22.2482,22.2829,101000.0
2014-09-09 13:05:00,38.56,38.61,38.53,38.54,62800.0,22.2829,22.3118,22.2656,22.2714,62800.0
2014-09-09 13:10:00,38.54,38.57,38.54,38.55,69000.0,22.2714,22.2887,22.2714,22.2771,69000.0
2014-09-09 13:15:00,38.55,38.58,38.52,38.56,148400.0,22.2771,22.2945,22.2598,22.2829,148400.0
2014-09-09 13:20:00,38.56,38.59,38.55,38.56,79300.0,22.2829,22.3003,22.2771,22.2829,79300.0
2014-09-09 13:25:00,38.55,38.58,38.55,38.57,117600.0,22.2771,22.2945,22.2771,22.2887,117600.0
2014-09-09 13:30:00,38.57,38.58,38.55,38.55,159600.0,22.2887,22.2945,22.2771,22.2771,159600.0
2014-09-09 13:35:00,38.55,38.55,38.47,38.47,71000.0,22.2771,22.2771,22.2309,22.2309,71000.0
2014-09-09 13:40:00,38.47,38.48,38.45,38.45,75900.0,22.2309,22.2367,22.2194,22.2194,75900.0
2014-09-09 13:45:00,38.45,38.51,38.45,38.51,88000.0,22.2194,22.254,22.2194,22.254,88000.0
2014-09-09 13:50:00,38.51,38.55,38.51,38.53,71200.0,22.254,22.2771,22.254,22.2656,71200.0
2014-09-09 13:55:00,38.52,38.53,38.48,38.49,114600.0,22.2598,22.2656,22.2367,22.2425,114600.0
2014-09-09 14:00:00,38.48,38.49,38.44,38.46,183400.0,22.2367,22.2425,22.2136,22.2251,183400.0
2014-09-09 14:05:00,38.45,38.5,38.42,38.43,161900.0,22.2194,22.2482,22.202,22.2078,161900.0
2014-09-09 14:10:00,38.44,38.49,38.42,38.49,88000.0,22.2136,22.2425,22.202,22.2425,88000.0
2014-09-09 14:15:00,38.48,38.51,38.46,38.49,131700.0,22.2367,22.254,22.2251,22.2425,131700.0
2014-09-09 14:20:00,38.5,38.5,38.47,38.49,63500.0,22.2482,22.2482,22.2309,22.2425,63500.0
2014-09-09 14:25:00,38.49,38.49,38.46,38.46,26200.0,22.2425,22.2425,22.2251,22.2251,26200.0
2014-09-09 14:30:00,38.46,38.48,38.45,38.48,53900.0,22.2251,22.2367,22.2194,22.2367,53900.0
2014-09-09 14:35:00,38.47,38.48,38.45,38.47,61600.0,22.2309,22.2367,22.2194,22.2309,61600.0
2014-09-09 14:40:00,38.47,38.47,38.45,38.45,45800.0,22.2309,22.2309,22.2194,22.2194,45800.0
2014-09-09 14:45:00,38.45,38.46,38.45,38.45,76700.0,22.2194,22.2251,22.2194,22.2194,76700.0
2014-09-09 14:50:00,38.45,38.5,38.45,38.49,99000.0,22.2194,22.2482,22.2194,22.2425,99000.0
2014-09-09 14:55:00,38.49,38.51,38.47,38.49,116700.0,22.2425,22.254,22.2309,22.2425,116700.0
2014-09-09 15:00:00,38.49,38.5,38.45,38.5,159100.0,22.2425,22.2482,22.2194,22.2482,159100.0
2014-09-09 15:05:00,38.49,38.5,38.4,38.41,142000.0,22.2425,22.2482,22.1905,22.1962,142000.0
2014-09-09 15:10:00,38.4,38.42,38.4,38.41,146700.0,22.1905,22.202,22.1905,22.1962,146700.0
2014-09-09 15:15:00,38.41,38.41,38.33,38.33,162000.0,22.1962,22.1962,22.15,22.15,162000.0
2014-09-09 15:20:00,38.33,38.34,38.29,38.34,182200.0,22.15,22.1558,22.1269,22.1558,182200.0
2014-09-09 15:25:00,38.34,38.37,38.34,38.34,139500.0,22.1558,22.1731,22.1558,22.1558,139500.0
2014-09-09 15:30:00,38.34,38.35,38.33,38.33,126200.0,22.1558,22.1616,22.15,22.15,126200.0
2014-09-09 15:35:00,38.34,38.36,38.31,38.32,106200.0,22.1558,22.1673,22.1384,22.1442,106200.0
2014-09-09 15:40:00,38.32,38.36,38.31,38.36,156900.0,22.1442,22.1673,22.1384,22.1673,156900.0
2014-09-09 15:45:00,38.36,38.44,38.35,38.38,202000.0,22.1673,22.2136,22.1616,22.1789,202000.0
2014-09-09 15:50:00,38.38,38.38,38.3,38.31,362200.0,22.1789,22.1789,22.1327,22.1384,362200.0
2014-09-09 15:55:00,38.31,38.32,38.29,38.31,690200.0,22.1384,22.1442,22.1269,22.1384,690200.0
2014-09-10 09:30:00,38.33,38.39,38.25,38.3,233500.0,22.15,22.1847,22.1038,22.1327,233500.0
2014-09-10 09:35:00,38.3,38.41,38.24,38.29,165900.0,22.1327,22.1962,22.098,22.1269,165900.0
2014-09-10 09:40:00,38.29,38.32,38.23,38.29,132200.0,22.1269,22.1442,22.0922,22.1269,132200.0
2014-09-10 09:45:00,38.29,38.31,38.25,38.29,161600.0,22.1269,22.1384,22.1038,22.1269,161600.0
2014-09-10 09:50:00,38.29,38.35,38.27,38.31,79400.0,22.1269,22.1616,22.1153,22.1384,79400.0
2014-09-10 09:55:00,38.31,38.35,38.29,38.34,62800.0,22.1384,22.1616,22.1269,22.1558,62800.0
2014-09-10 10:00:00,38.33,38.36,38.3,38.3,116900.0,22.15,22.1673,22.1327,22.1327,116900.0
2014-09-10 10:05:00,38.29,38.38,38.26,38.38,148000.0,22.1269,22.1789,22.1096,22.1789,148000.0
2014-09-10 10:10:00,38.37,38.44,38.35,38.42,99700.0,22.1731,22.2136,22.1616,22.202,99700.0
2014-09-10 10:15:00,38.43,38.44,38.4,38.4,153000.0,22.2078,22.2136,22.1905,22.1905,153000.0
2014-09-10 10:20:00,38.4,38.42,38.33,38.36,333900.0,22.1905,22.202,22.15,22.1673,333900.0
2014-09-10 10:25:00,38.36,38.42,38.35,38.4,210300.0,22.1673,22.202,22.1616,22.1905,210300.0
2014-09-10 10:30:00,38.4,38.42,38.38,38.4,231700.0,22.1905,22.202,22.1789,22.1905,231700.0
2014-09-10 10:35:00,38.39,38.4,38.31,38.31,313800.0,22.1847,22.1905,22.1384,22.1384,313800.0
2014-09-10 10:40:00,38.31,38.36,38.29,38.36,164600.0,22.1384,22.1673,22.1269,22.1673,164600.0
2014-09-10 10:45:00,38.36,38.41,38.35,38.36,255100.0,22.1673,22.1962,22.1616,22.1673,255100.0
2014-09-10 10:50:00,38.37,38.46,38.35,38.46,191900.0,22.1731,22.2251,22.1616,22.2251,191900.0
2014-09-10 10:55:00,38.46,38.48,38.4,38.41,128500.0,22.2251,22.2367,22.1905,22.1962,128500.0
2014-09-10 11:00:00,38.41,38.42,38.31,38.31,124500.0,22.1962,22.202,22.1384,22.1384,124500.0
2014-09-10 11:05:00,38.32,38.33,38.27,38.27,93000.0,22.1442,22.15,22.1153,22.1153,93000.0
2014-09-10 11:10:00,38.28,38.37,38.25,38.35,87400.0,22.1211,22.1731,22.1038,22.1616,87400.0
2014-09-10 11:15:00,38.35,38.37,38.33,38.35,34400.0,22.1616,22.1731,22.15,22.1616,34400.0
2014-09-10 11:20:00,38.35,38.37,38.33,38.37,55600.0,22.1616,22.1731,22.15,22.1731,55600.0
2014-09-10 11:25:00,38.37,38.41,38.36,38.4,69200.0,22.1731,22.1962,22.1673,22.1905,69200.0
2014-09-10 11:30:00,38.41,38.42,38.37,38.41,80800.0,22.1962,22.202,22.1731,22.1962,80800.0
2014-09-10 11:35:00,38.41,38.42,38.39,38.41,101000.0,22.1962,22.202,22.1847,22.1962,101000.0
2014-09-10 11:40:00,38.4,38.43,38.4,38.4,129200.0,22.1905,22.2078,22.1905,22.1905,129200.0
2014-09-10 11:45:00,38.4,38.42,38.38,38.41,148700.0,22.1905,22.202,22.1789,22.1962,148700.0
2014-09-10 11:50:00,38.41,38.41,38.39,38.4,186600.0,22.1962,22.1962,22.1847,22.1905,186600.0
2014-09-10 11:55:00,38.41,38.41,38.37,38.38,165100.0,22.1962,22.1962,22.1731,22.1789,165100.0
2014-09-10 12:00:00,38.37,38.41,38.37,38.4,66000.0,22.1731,22.1962,22.1731,22.1905,66000.0
2014-09-10 12:05:00,38.41,38.42,38.39,38.39,64100.0,22.1962,22.202,22.1847,22.1847,64100.0
2014-09-10 12:10:00,38.39,38.41,38.39,38.4,25800.0,22.1847,22.1962,22.1847,22.1905,25800.0
2014-09-10 12:15:00,38.41,38.42,38.39,38.4,80400.0,22.1962,22.202,22.1847,22.1905,80400.0
2014-09-10 12:20:00,38.39,38.45,38.39,38.44,90000.0,22.1847,22.2194,22.1847,22.2136,90000.0
2014-09-10 12:25:00,38.45,38.45,38.39,38.4,35500.0,22.2194,22.2194,22.1847,22.1905,35500.0
2014-09-10 12:30:00,38.41,38.41,38.37,38.4,37400.0,22.1962,22.1962,22.1731,22.1905,37400.0
2014-09-10 12:35:00,38.4,38.41,38.36,38.36,37000.0,22.1905,22.1962,22.1673,22.1673,37000.0
2014-09-10 12:40:00,38.36,38.38,38.35,38.37,54500.0,22.1673,22.1789,22.1616,22.1731,54500.0
2014-09-10 12:45:00,38.37,38.37,38.35,38.35,73800.0,22.1731,22.1731,22.1616,22.1616,73800.0
2014-09-10 12:50:00,38.35,38.39,38.35,38.39,52100.0,22.1616,22.1847,22.1616,22.1847,52100.0
2014-09-10 12:55:00,38.39,38.41,38.38,38.38,81900.0,22.1847,22.1962,22.1789,22.1789,81900.0
2014-09-10 13:00:00,38.39,38.42,38.38,38.4,56500.0,22.1847,22.202,22.1789,22.1905,56500.0
2014-09-10 13:05:00,38.4,38.47,38.39,38.46,61400.0,22.1905,22.2309,22.1847,22.2251,61400.0
2014-09-10 13:10:00,38.45,38.48,38.4,38.4,81700.0,22.2194,22.2367,22.1905,22.1905,81700.0
2014-09-10 13:15:00,38.41,38.42,38.38,38.38,81200.0,22.1962,22.202,22.1789,22.1789,81200.0
2014-09-10 13:20:00,38.39,38.41,38.38,38.4,66400.0,22.1847,22.1962,22.1789,22.1905,66400.0
2014-09-10 13:25:00,38.41,38.42,38.38,38.4,67800.0,22.1962,22.202,22.1789,22.1905,67800.0
2014-09-10 13:30:00,38.39,38.4,38.37,38.39,41300.0,22.1847,22.1905,22.1731,22.1847,41300.0
2014-09-10 13:35:00,38.4,38.42,38.39,38.4,101900.0,22.1905,22.202,22.1847,22.1905,101900.0
2014-09-10 13:40:00,38.39,38.44,38.39,38.43,41600.0,22.1847,22.2136,22.1847,22.2078,41600.0
2014-09-10 13:45:00,38.43,38.45,38.42,38.45,42200.0,22.2078,22.2194,22.202,22.2194,42200.0
2014-09-10 13:50:00,38.45,38.47,38.43,38.45,53600.0,22.2194,22.2309,22.2078,22.2194,53600.0
2014-09-10 13:55:00,38.45,38.46,38.41,38.42,117700.0,22.2194,22.2251,22.1962,22.202,117700.0
2014-09-10 14:00:00,38.42,38.44,38.39,38.39,99300.0,22.202,22.2136,22.1847,22.1847,99300.0
2014-09-10 14:05:00,38.4,38.4,38.37,38.37,93000.0,22.1905,22.1905,22.1731,22.1731,93000.0
2014-09-10 14:10:00,38.37,38.4,38.37,38.39,66500.0,22.1731,22.1905,22.1731,22.1847,66500.0
2014-09-10 14:15:00,38.39,38.4,38.37,38.37,50100.0,22.1847,22.1905,22.1731,22.1731,50100.0
2014-09-10 14:20:00,38.37,38.41,38.35,38.38,148800.0,22.1731,22.1962,22.1616,22.1789,148800.0
2014-09-10 14:25:00,38.38,38.39,38.35,38.36,45600.0,22.1789,22.1847,22.1616,22.1673,45600.0
2014-09-10 14:30:00,38.36,38.4,38.35,38.37,114700.0,22.1673,22.1905,22.1616,22.1731,114700.0
2014-09-10 14:35:00,38.37,38.4,38.36,38.39,66500.0,22.1731,22.1905,22.1673,22.1847,66500.0
2014-09-10 14:40:00,38.39,38.4,38.36,38.4,39900.0,22.1847,22.1905,22.1673,22.1905,39900.0
2014-09-10 14:45:00,38.4,38.41,38.37,38.39,109200.0,22.1905,22.1962,22.1731,22.1847,109200.0
2014-09-10 14:50:00,38.38,38.42,38.38,38.41,78000.0,22.1789,22.202,22.1789,22.1962,78000.0
2014-09-10 14:55:00,38.41,38.42,38.39,38.4,102700.0,22.1962,22.202,22.1847,22.1905,102700.0
2014-09-10 15:00:00,38.4,38.42,38.39,38.41,56900.0,22.1905,22.202,22.1847,22.1962,56900.0
2014-09-10 15:05:00,38.41,38.45,38.4,38.45,91600.0,22.1962,22.2194,22.1905,22.2194,91600.0
2014-09-10 15:10:00,38.44,38.44,38.41,38.41,57600.0,22.2136,22.2136,22.1962,22.1962,57600.0
2014-09-10 15:15:00,38.42,38.45,38.42,38.43,73600.0,22.202,22.2194,22.202,22.2078,73600.0
2014-09-10 15:20:00,38.43,38.44,38.4,38.41,111200.0,22.2078,22.2136,22.1905,22.1962,111200.0
2014-09-10 15:25:00,38.41,38.43,38.4,38.42,236600.0,22.1962,22.2078,22.1905,22.202,236600.0
2014-09-10 15:30:00,38.42,38.43,38.4,38.4,208200.0,22.202,22.2078,22.1905,22.1905,208200.0
2014-09-10 15:35:00,38.4,38.44,38.4,38.43,167100.0,22.1905,22.2136,22.1905,22.2078,167100.0
2014-09-10 15:40:00,38.42,38.43,38.4,38.4,82000.0,22.202,22.2078,22.1905,22.1905,82000.0
2014-09-10 15:45:00,38.41,38.42,38.39,38.41,161600.0,22.1962,22.202,22.1847,22.1962,161600.0
2014-09-10 15:50:00,38.41,38.42,38.39,38.39,318900.0,22.1962,22.202,22.1847,22.1847,318900.0
2014-09-10 15:55:00,38.4,38.4,38.36,38.37,506000.0,22.1905,22.1905,22.1673,22.1731,506000.0
2014-09-11 09:30:00,38.23,38.29,38.09,38.25,300600.0,22.0922,22.1269,22.0113,22.1038,300600.0
2014-09-11 09:35:00,38.24,38.24,38.12,38.16,86700.0,22.098,22.098,22.0287,22.0518,86700.0
2014-09-11 09:40:00,38.16,38.25,38.14,38.19,152700.0,22.0518,22.1038,22.0402,22.0691,152700.0
2014-09-11 09:45:00,38.19,38.28,38.16,38.26,164000.0,22.0691,22.1211,22.0518,22.1096,164000.0
2014-09-11 09:50:00,38.26,38.29,38.21,38.27,104500.0,22.1096,22.1269,22.0807,22.1153,104500.0
2014-09-11 09:55:00,38.27,38.28,38.24,38.24,83900.0,22.1153,22.1211,22.098,22.098,83900.0
2014-09-11 10:00:00,38.25,38.38,38.25,38.38,87600.0,22.1038,22.1789,22.1038,22.1789,87600.0
2014-09-11 10:05:00,38.37,38.39,38.32,38.36,77200.0,22.1731,22.1847,22.1442,22.1673,77200.0
2014-09-11 10:10:00,38.36,38.45,38.33,38.37,191400.0,22.1673,22.2194,22.15,22.1731,191400.0
2014-09-11 10:15:00,38.39,38.44,38.39,38.41,63400.0,22.1847,22.2136,22.1847,22.1962,63400.0
2014-09-11 10:20:00,38.42,38.42,38.33,38.33,86900.0,22.202,22.202,22.15,22.15,86900.0
2014-09-11 10:25:00,38.33,38.33,38.24,38.25,50400.0,22.15,22.15,22.098,22.1038,50400.0
2014-09-11 10:30:00,38.24,38.24,38.17,38.17,91400.0,22.098,22.098,22.0575,22.0575,91400.0
2014-09-11 10:35:00,38.16,38.19,38.14,38.16,108900.0,22.0518,22.0691,22.0402,22.0518,108900.0
2014-09-11 10:40:00,38.16,38.16,38.09,38.11,110700.0,22.0518,22.0518,22.0113,22.0229,110700.0
2014-09-11 10:45:00,38.11,38.2,38.07,38.14,285400.0,22.0229,22.0749,21.9998,22.0402,285400.0
2014-09-11 10:50:00,38.13,38.23,38.13,38.22,100900.0,22.0344,22.0922,22.0344,22.0864,100900.0
2014-09-11 10:55:00,38.23,38.26,38.18,38.26,79500.0,22.0922,22.1096,22.0633,22.1096,79500.0
2014-09-11 11:00:00,38.26,38.29,38.24,38.28,126000.0,22.1096,22.1269,22.098,22.1211,126000.0
2014-09-11 11:05:00,38.29,38.32,38.29,38.29,81200.0,22.1269,22.1442,22.1269,22.1269,81200.0
2014-09-11 11:10:00,38.3,38.33,38.28,38.28,116600.0,22.1327,22.15,22.1211,22.1211,116600.0
2014-09-11 11:15:00,38.29,38.32,38.28,38.31,75600.0,22.1269,22.1442,22.1211,22.1384,75600.0
2014-09-11 11:20:00,38.31,38.31,38.28,38.28,72900.0,22.1384,22.1384,22.1211,22.1211,72900.0
2014-09-11 11:25:00,38.29,38.32,38.28,38.3,41300.0,22.1269,22.1442,22.1211,22.1327,41300.0
2014-09-11 11:30:00,38.3,38.32,38.29,38.3,39700.0,22.1327,22.1442,22.1269,22.1327,39700.0
2014-09-11 11:35:00,38.3,38.32,38.29,38.31,36000.0,22.1327,22.1442,22.1269,22.1384,36000.0
2014-09-11 11:40:00,38.3,38.3,38.26,38.26,52300.0,22.1327,22.1327,22.1096,22.1096,52300.0
2014-09-11 11:45:00,38.26,38.31,38.26,38.3,56300.0,22.1096,22.1384,22.1096,22.1327,56300.0
2014-09-11 11:50:00,38.3,38.32,38.29,38.31,76500.0,22.1327,22.1442,22.1269,22.1384,76500.0
2014-09-11 11:55:00,38.31,38.32,38.28,38.28,63800.0,22.1384,22.1442,22.1211,22.1211,63800.0
2014-09-11 12:00:00,38.29,38.3,38.26,38.28,63300.0,22.1269,22.1327,22.1096,22.1211,63300.0
2014-09-11 12:05:00,38.28,38.29,38.26,38.28,97700.0,22.1211,22.1269,22.1096,22.1211,97700.0
2014-09-11 12:10:00,38.28,38.29,38.25,38.25,95600.0,22.1211,22.1269,22.1038,22.1038,95600.0
2014-09-11 12:15:00,38.25,38.32,38.25,38.31,76400.0,22.1038,22.1442,22.1038,22.1384,76400.0
2014-09-11 12:20:00,38.31,38.33,38.29,38.3,281300.0,22.1384,22.15,22.1269,22.1327,281300.0
2014-09-11 12:25:00,38.31,38.32,38.3,38.32,111200.0,22.1384,22.1442,22.1327,22.1442,111200.0
2014-09-11 12:30:00,38.31,38.32,38.29,38.29,33100.0,22.1384,22.1442,22.1269,22.1269,33100.0
2014-09-11 12:35:00,38.29,38.3,38.26,38.27,87300.0,22.1269,22.1327,22.1096,22.1153,87300.0
2014-09-11 12:40:00,38.28,38.29,38.26,38.27,64200.0,22.1211,22.1269,22.1096,22.1153,64200.0
2014-09-11 12:45:00,38.27,38.29,38.25,38.27,163700.0,22.1153,22.1269,22.1038,22.1153,163700.0
2014-09-11 12:50:00,38.27,38.29,38.25,38.29,64900.0,22.1153,22.1269,22.1038,22.1269,64900.0
2014-09-11 12:55:00,38.28,38.29,38.25,38.29,51800.0,22.1211,22.1269,22.1038,22.1269,51800.0
2014-09-11 13:00:00,38.29,38.32,38.28,38.31,81500.0,22.1269,22.1442,22.1211,22.1384,81500.0
2014-09-11 13:05:00,38.3,38.32,38.3,38.31,42400.0,22.1327,22.1442,22.1327,22.1384,42400.0
2014-09-11 13:10:00,38.31,38.32,38.28,38.29,65700.0,22.1384,22.1442,22.1211,22.1269,65700.0
2014-09-11 13:15:00,38.3,38.32,38.29,38.3,41700.0,22.1327,22.1442,22.1269,22.1327,41700.0
2014-09-11 13:20:00,38.29,38.32,38.28,38.28,35100.0,22.1269,22.1442,22.1211,22.1211,35100.0
2014-09-11 13:25:00,38.29,38.29,38.26,38.29,66900.0,22.1269,22.1269,22.1096,22.1269,66900.0
2014-09-11 13:30:00,38.28,38.32,38.28,38.3,84300.0,22.1211,22.1442,22.1211,22.1327,84300.0
2014-09-11 13:35:00,38.3,38.31,38.29,38.31,31100.0,22.1327,22.1384,22.1269,22.1384,31100.0
2014-09-11 13:40:00,38.3,38.34,38.3,38.31,44500.0,22.1327,22.1558,22.1327,22.1384,44500.0
2014-09-11 13:45:00,38.3,38.36,38.3,38.34,42000.0,22.1327,22.1673,22.1327,22.1558,42000.0
2014-09-11 13:50:00,38.34,38.35,38.3,38.34,54900.0,22.1558,22.1616,22.1327,22.1558,54900.0
2014-09-11 13:55:00,38.34,38.34,38.28,38.29,61800.0,22.1558,22.1558,22.1211,22.1269,61800.0
2014-09-11 14:00:00,38.28,38.33,38.28,38.3,46800.0,22.1211,22.15,22.1211,22.1327,46800.0
2014-09-11 14:05:00,38.31,38.33,38.3,38.33,29600.0,22.1384,22.15,22.1327,22.15,29600.0
2014-09-11 14:10:00,38.33,38.37,38.32,38.36,71900.0,22.15,22.1731,22.1442,22.1673,71900.0
2014-09-11 14:15:00,38.36,38.43,38.36,38.41,57000.0,22.1673,22.2078,22.1673,22.1962,57000.0
2014-09-11 14:20:00,38.4,38.42,38.38,38.39,37900.0,22.1905,22.202,22.1789,22.1847,37900.0
2014-09-11 14:25:00,38.38,38.4,38.37,38.38,53500.0,22.1789,22.1905,22.1731,22.1789,53500.0
2014-09-11 14:30:00,38.38,38.41,38.38,38.4,50300.0,22.1789,22.1962,22.1789,22.1905,50300.0
2014-09-11 14:35:00,38.4,38.41,38.32,38.32,81300.0,22.1905,22.1962,22.1442,22.1442,81300.0
2014-09-11 14:40:00,38.32,38.34,38.3,38.33,66000.0,22.1442,22.1558,22.1327,22.15,66000.0
2014-09-11 14:45:00,38.33,38.34,38.3,38.32,111700.0,22.15,22.1558,22.1327,22.1442,111700.0
2014-09-11 14:50:00,38.32,38.33,38.3,38.32,50300.0,22.1442,22.15,22.1327,22.1442,50300.0
2014-09-11 14:55:00,38.31,38.32,38.3,38.32,61700.0,22.1384,22.1442,22.1327,22.1442,61700.0
2014-09-11 15:00:00,38.32,38.34,38.31,38.34,45200.0,22.1442,22.1558,22.1384,22.1558,45200.0
2014-09-11 15:05:00,38.34,38.35,38.3,38.3,299100.0,22.1558,22.1616,22.1327,22.1327,299100.0
2014-09-11 15:10:00,38.3,38.35,38.3,38.35,56500.0,22.1327,22.1616,22.1327,22.1616,56500.0
2014-09-11 15:15:00,38.34,38.35,38.31,38.33,48900.0,22.1558,22.1616,22.1384,22.15,48900.0
2014-09-11 15:20:00,38.33,38.36,38.3,38.32,48200.0,22.15,22.1673,22.1327,22.1442,48200.0
2014-09-11 15:25:00,38.32,38.33,38.3,38.3,36800.0,22.1442,22.15,22.1327,22.1327,36800.0
2014-09-11 15:30:00,38.31,38.32,38.3,38.3,49400.0,22.1384,22.1442,22.1327,22.1327,49400.0
2014-09-11 15:35:00,38.31,38.31,38.3,38.3,52400.0,22.1384,22.1384,22.1327,22.1327,52400.0
2014-09-11 15:40:00,38.31,38.31,38.3,38.31,86800.0,22.1384,22.1384,22.1327,22.1384,86800.0
2014-09-11 15:45:00,38.31,38.36,38.3,38.34,193700.0,22.1384,22.1673,22.1327,22.1558,193700.0
2014-09-11 15:50:00,38.34,38.35,38.32,38.32,143200.0,22.1558,22.1616,22.1442,22.1442,143200.0
2014-09-11 15:55:00,38.33,38.35,38.32,38.32,341600.0,22.15,22.1616,22.1442,22.1442,341600.0
2014-09-12 09:30:00,38.3,38.35,38.21,38.31,155600.0,22.1327,22.1616,22.0807,22.1384,155600.0
2014-09-12 09:35:00,38.31,38.34,38.21,38.25,165500.0,22.1384,22.1558,22.0807,22.1038,165500.0
2014-09-12 09:40:00,38.25,38.31,38.25,38.3,100600.0,22.1038,22.1384,22.1038,22.1327,100600.0
2014-09-12 09:45:00,38.3,38.3,38.28,38.3,73600.0,22.1327,22.1327,22.1211,22.1327,73600.0
2014-09-12 09:50:00,38.29,38.35,38.29,38.32,103300.0,22.1269,22.1616,22.1269,22.1442,103300.0
2014-09-12 09:55:00,38.31,38.32,38.29,38.3,51300.0,22.1384,22.1442,22.1269,22.1327,51300.0
2014-09-12 10:00:00,38.3,38.33,38.25,38.29,151500.0,22.1327,22.15,22.1038,22.1269,151500.0
2014-09-12 10:05:00,38.28,38.28,38.23,38.28,97800.0,22.1211,22.1211,22.0922,22.1211,97800.0
2014-09-12 10:10:00,38.27,38.35,38.25,38.34,116000.0,22.1153,22.1616,22.1038,22.1558,116000.0
2014-09-12 10:15:00,38.34,38.39,38.32,38.36,101900.0,22.1558,22.1847,22.1442,22.1673,101900.0
2014-09-12 10:20:00,38.37,38.38,38.29,38.35,148500.0,22.1731,22.1789,22.1269,22.1616,148500.0
2014-09-12 10:25:00,38.35,38.35,38.34,38.35,50500.0,22.1616,22.1616,22.1558,22.1616,50500.0
2014-09-12 10:30:00,38.35,38.35,38.27,38.27,53600.0,22.1616,22.1616,22.1153,22.1153,53600.0
2014-09-12 10:35:00,38.27,38.27,38.16,38.17,148200.0,22.1153,22.1153,22.0518,22.0575,148200.0
2014-09-12 10:40:00,38.16,38.17,38.12,38.15,122400.0,22.0518,22.0575,22.0287,22.046,122400.0
2014-09-12 10:45:00,38.14,38.15,38.11,38.13,64600.0,22.0402,22.046,22.0229,22.0344,64600.0
2014-09-12 10:50:00,38.14,38.14,38.06,38.14,186500.0,22.0402,22.0402,21.994,22.0402,186500.0
2014-09-12 10:55:00,38.14,38.15,38.08,38.09,74400.0,22.0402,22.046,22.0055,22.0113,74400.0
2014-09-12 11:00:00,38.1,38.1,38.07,38.09,52400.0,22.0171,22.0171,21.9998,22.0113,52400.0
2014-09-12 11:05:00,38.1,38.1,38.07,38.08,59500.0,22.0171,22.0171,21.9998,22.0055,59500.0
2014-09-12 11:10:00,38.09,38.1,38.04,38.04,89200.0,22.0113,22.0171,21.9824,21.9824,89200.0
2014-09-12 11:15:00,38.05,38.09,38.05,38.07,85800.0,21.9882,22.0113,21.9882,21.9998,85800.0
2014-09-12 11:20:00,38.07,38.08,38.05,38.07,76500.0,21.9998,22.0055,21.9882,21.9998,76500.0
2014-09-12 11:25:00,38.06,38.08,38.05,38.07,44400.0,21.994,22.0055,21.9882,21.9998,44400.0
2014-09-12 11:30:00,38.07,38.18,38.06,38.16,193600.0,21.9998,22.0633,21.994,22.0518,193600.0
2014-09-12 11:35:00,38.16,38.17,38.13,38.14,60100.0,22.0518,22.0575,22.0344,22.0402,60100.0
2014-09-12 11:40:00,38.14,38.15,38.12,38.14,76900.0,22.0402,22.046,22.0287,22.0402,76900.0
2014-09-12 11:45:00,38.14,38.15,38.1,38.1,50600.0,22.0402,22.046,22.0171,22.0171,50600.0
2014-09-12 11:50:00,38.11,38.11,38.07,38.07,41300.0,22.0229,22.0229,21.9998,21.9998,41300.0
2014-09-12 11:55:00,38.07,38.08,38.05,38.07,45400.0,21.9998,22.0055,21.9882,21.9998,45400.0
2014-09-12 12:00:00,38.07,38.07,37.98,37.98,378100.0,21.9998,21.9998,21.9477,21.9477,378100.0
2014-09-12 12:05:00,37.99,37.99,37.92,37.92,103400.0,21.9535,21.9535,21.9131,21.9131,103400.0
2014-09-12 12:10:00,37.93,37.99,37.91,37.98,113200.0,21.9189,21.9535,21.9073,21.9477,113200.0
2014-09-12 12:15:00,37.98,38.03,37.98,38.01,68800.0,21.9477,21.9766,21.9477,21.9651,68800.0
2014-09-12 12:20:00,38.02,38.03,38.0,38.0,33300.0,21.9709,21.9766,21.9593,21.9593,33300.0
2014-09-12 12:25:00,38.0,38.05,38.0,38.05,55400.0,21.9593,21.9882,21.9593,21.9882,55400.0
2014-09-12 12:30:00,38.04,38.05,38.01,38.02,40800.0,21.9824,21.9882,21.9651,21.9709,40800.0
2014-09-12 12:35:00,38.02,38.03,38.0,38.01,34200.0,21.9709,21.9766,21.9593,21.9651,34200.0
2014-09-12 12:40:00,38.0,38.03,38.0,38.03,24800.0,21.9593,21.9766,21.9593,21.9766,24800.0
2014-09-12 12:45:00,38.03,38.03,38.0,38.01,26400.0,21.9766,21.9766,21.9593,21.9651,26400.0
2014-09-12 12:50:00,38.01,38.01,37.98,37.98,45700.0,21.9651,21.9651,21.9477,21.9477,45700.0
2014-09-12 12:55:00,37.98,38.01,37.98,38.0,38500.0,21.9477,21.9651,21.9477,21.9593,38500.0
2014-09-12 13:00:00,37.99,38.01,37.98,38.0,49500.0,21.9535,21.9651,21.9477,21.9593,49500.0
2014-09-12 13:05:00,38.0,38.01,37.97,37.99,73400.0,21.9593,21.9651,21.942,21.9535,73400.0
2014-09-12 13:10:00,38.0,38.01,37.99,37.99,99900.0,21.9593,21.9651,21.9535,21.9535,99900.0
2014-09-12 13:15:00,38.0,38.0,37.96,37.97,41600.0,21.9593,21.9593,21.9362,21.942,41600.0
2014-09-12 13:20:00,37.96,37.97,37.92,37.95,147500.0,21.9362,21.942,21.9131,21.9304,147500.0
2014-09-12 13:25:00,37.95,37.99,37.94,37.98,58300.0,21.9304,21.9535,21.9246,21.9477,58300.0
2014-09-12 13:30:00,37.98,37.98,37.94,37.95,48900.0,21.9477,21.9477,21.9246,21.9304,48900.0
2014-09-12 13:35:00,37.95,37.96,37.91,37.92,57800.0,21.9304,21.9362,21.9073,21.9131,57800.0
2014-09-12 13:40:00,37.92,37.93,37.9,37.92,55900.0,21.9131,21.9189,21.9015,21.9131,55900.0
2014-09-12 13:45:00,37.91,37.93,37.85,37.85,131800.0,21.9073,21.9189,21.8726,21.8726,131800.0
2014-09-12 13:50:00,37.85,37.87,37.82,37.83,97300.0,21.8726,21.8842,21.8553,21.8611,97300.0
2014-09-12 13:55:00,37.83,37.84,37.79,37.8,78100.0,21.8611,21.8668,21.838,21.8437,78100.0
2014-09-12 14:00:00,37.8,37.8,37.75,37.75,107900.0,21.8437,21.8437,21.8148,21.8148,107900.0
2014-09-12 14:05:00,37.75,37.76,37.6,37.63,309600.0,21.8148,21.8206,21.7282,21.7455,309600.0
2014-09-12 14:10:00,37.62,37.66,37.57,37.57,194000.0,21.7397,21.7628,21.7108,21.7108,194000.0
2014-09-12 14:15:00,37.57,37.62,37.57,37.62,125600.0,21.7108,21.7397,21.7108,21.7397,125600.0
2014-09-12 14:20:00,37.63,37.63,37.6,37.6,111100.0,21.7455,21.7455,21.7282,21.7282,111100.0
2014-09-12 14:25:00,37.6,37.61,37.52,37.54,136800.0,21.7282,21.7339,21.6819,21.6935,136800.0
2014-09-12 14:30:00,37.54,37.59,37.53,37.57,107200.0,21.6935,21.7224,21.6877,21.7108,107200.0
2014-09-12 14:35:00,37.57,37.59,37.5,37.5,135500.0,21.7108,21.7224,21.6704,21.6704,135500.0
2014-09-12 14:40:00,37.5,37.52,37.45,37.48,209300.0,21.6704,21.6819,21.6415,21.6588,209300.0
2014-09-12 14:45:00,37.48,37.49,37.45,37.49,148100.0,21.6588,21.6646,21.6415,21.6646,148100.0
2014-09-12 14:50:00,37.48,37.53,37.43,37.48,174300.0,21.6588,21.6877,21.6299,21.6588,174300.0
2014-09-12 14:55:00,37.48,37.5,37.45,37.49,169100.0,21.6588,21.6704,21.6415,21.6646,169100.0
2014-09-12 15:00:00,37.48,37.51,37.46,37.49,128200.0,21.6588,21.6761,21.6473,21.6646,128200.0
2014-09-12 15:05:00,37.48,37.56,37.48,37.53,112600.0,21.6588,21.705,21.6588,21.6877,112600.0
2014-09-12 15:10:00,37.53,37.57,37.52,37.54,108300.0,21.6877,21.7108,21.6819,21.6935,108300.0
2014-09-12 15:15:00,37.55,37.67,37.54,37.66,179200.0,21.6993,21.7686,21.6935,21.7628,179200.0
2014-09-12 15:20:00,37.66,37.78,37.66,37.78,192100.0,21.7628,21.8322,21.7628,21.8322,192100.0
2014-09-12 15:25:00,37.78,37.78,37.72,37.74,145100.0,21.8322,21.8322,21.7975,21.8091,145100.0
2014-09-12 15:30:00,37.73,37.77,37.73,37.74,135400.0,21.8033,21.8264,21.8033,21.8091,135400.0
2014-09-12 15:35:00,37.75,37.8,37.74,37.78,142700.0,21.8148,21.8437,21.8091,21.8322,142700.0
2014-09-12 15:40:00,37.79,37.8,37.75,37.75,204000.0,21.838,21.8437,21.8148,21.8148,204000.0
2014-09-12 15:45:00,37.75,37.77,37.74,37.77,246300.0,21.8148,21.8264,21.8091,21.8264,246300.0
2014-09-12 15:50:00,37.77,37.78,37.76,37.77,246200.0,21.8264,21.8322,21.8206,21.8264,246200.0
2014-09-12 15:55:00,37.77,37.79,37.75,37.77,568700.0,21.8264,21.838,21.8148,21.8264,568700.0
2014-09-15 09:30:00,37.7,37.71,37.5,37.52,253600.0,21.7859,21.7917,21.6704,21.6819,253600.0
2014-09-15 09:35:00,37.52,37.71,37.5,37.67,220500.0,21.6819,21.7917,21.6704,21.7686,220500.0
2014-09-15 09:40:00,37.68,37.73,37.59,37.68,106600.0,21.7744,21.8033,21.7224,21.7744,106600.0
2014-09-15 09:45:00,37.68,37.68,37.59,37.59,78600.0,21.7744,21.7744,21.7224,21.7224,78600.0
2014-09-15 09:50:00,37.59,37.63,37.55,37.62,94900.0,21.7224,21.7455,21.6993,21.7397,94900.0
2014-09-15 09:55:00,37.6,37.61,37.54,37.59,148200.0,21.7282,21.7339,21.6935,21.7224,148200.0
2014-09-15 10:00:00,37.6,37.62,37.53,37.6,114900.0,21.7282,21.7397,21.6877,21.7282,114900.0
2014-09-15 10:05:00,37.61,37.72,37.6,37.7,207300.0,21.7339,21.7975,21.7282,21.7859,207300.0
2014-09-15 10:10:00,37.7,37.77,37.7,37.74,124100.0,21.7859,21.8264,21.7859,21.8091,124100.0
2014-09-15 10:15:00,37.74,37.75,37.65,37.66,110900.0,21.8091,21.8148,21.757,21.7628,110900.0
2014-09-15 10:20:00,37.66,37.68,37.63,37.66,162300.0,21.7628,21.7744,21.7455,21.7628,162300.0
2014-09-15 10:25:00,37.66,37.67,37.64,37.66,62000.0,21.7628,21.7686,21.7513,21.7628,62000.0
2014-09-15 10:30:00,37.65,37.7,37.65,37.66,103400.0,21.757,21.7859,21.757,21.7628,103400.0
2014-09-15 10:35:00,37.66,37.68,37.64,37.64,75100.0,21.7628,21.7744,21.7513,21.7513,75100.0
2014-09-15 10:40:00,37.64,37.67,37.61,37.65,110500.0,21.7513,21.7686,21.7339,21.757,110500.0
2014-09-15 10:45:00,37.65,37.67,37.64,37.65,45000.0,21.757,21.7686,21.7513,21.757,45000.0
2014-09-15 10:50:00,37.65,37.67,37.64,37.66,26900.0,21.757,21.7686,21.7513,21.7628,26900.0
2014-09-15 10:55:00,37.66,37.72,37.65,37.7,102200.0,21.7628,21.7975,21.757,21.7859,102200.0
2014-09-15 11:00:00,37.7,37.73,37.67,37.7,53900.0,21.7859,21.8033,21.7686,21.7859,53900.0
2014-09-15 11:05:00,37.69,37.73,37.67,37.7,75100.0,21.7802,21.8033,21.7686,21.7859,75100.0
2014-09-15 11:10:00,37.7,37.76,37.7,37.71,76700.0,21.7859,21.8206,21.7859,21.7917,76700.0
2014-09-15 11:15:00,37.71,37.73,37.69,37.69,56700.0,21.7917,21.8033,21.7802,21.7802,56700.0
2014-09-15 11:20:00,37.69,37.69,37.64,37.65,49300.0,21.7802,21.7802,21.7513,21.757,49300.0
2014-09-15 11:25:00,37.65,37.65,37.63,37.64,38400.0,21.757,21.757,21.7455,21.7513,38400.0
2014-09-15 11:30:00,37.63,37.67,37.61,37.66,71300.0,21.7455,21.7686,21.7339,21.7628,71300.0
2014-09-15 11:35:00,37.66,37.69,37.64,37.66,43500.0,21.7628,21.7802,21.7513,21.7628,43500.0
2014-09-15 11:40:00,37.66,37.69,37.65,37.66,49100.0,21.7628,21.7802,21.757,21.7628,49100.0
2014-09-15 11:45:00,37.66,37.68,37.64,37.68,37800.0,21.7628,21.7744,21.7513,21.7744,37800.0
2014-09-15 11:50:00,37.67,37.7,37.67,37.69,70400.0,21.7686,21.7859,21.7686,21.7802,70400.0
2014-09-15 11:55:00,37.69,37.72,37.68,37.71,67200.0,21.7802,21.7975,21.7744,21.7917,67200.0
2014-09-15 12:00:00,37.71,37.74,37.67,37.71,67200.0,21.7917,21.8091,21.7686,21.7917,67200.0
2014-09-15 12:05:00,37.71,37.75,37.71,37.75,43400.0,21.7917,21.8148,21.7917,21.8148,43400.0
2014-09-15 12:10:00,37.75,37.77,37.75,37.77,62100.0,21.8148,21.8264,21.8148,21.8264,62100.0
2014-09-15 12:15:00,37.76,37.76,37.72,37.72,56500.0,21.8206,21.8206,21.7975,21.7975,56500.0
2014-09-15 12:20:00,37.72,37.73,37.7,37.72,43000.0,21.7975,21.8033,21.7859,21.7975,43000.0
2014-09-15 12:25:00,37.73,37.73,37.69,37.69,67000.0,21.8033,21.8033,21.7802,21.7802,67000.0
2014-09-15 12:30:00,37.7,37.71,37.69,37.7,81100.0,21.7859,21.7917,21.7802,21.7859,81100.0
2014-09-15 12:35:00,37.7,37.72,37.7,37.7,71100.0,21.7859,21.7975,21.7859,21.7859,71100.0
2014-09-15 12:40:00,37.7,37.71,37.68,37.7,162400.0,21.7859,21.7917,21.7744,21.7859,162400.0
2014-09-15 12:45:00,37.7,37.74,37.69,37.73,86200.0,21.7859,21.8091,21.7802,21.8033,86200.0
2014-09-15 12:50:00,37.74,37.75,37.7,37.71,77500.0,21.8091,21.8148,21.7859,21.7917,77500.0
2014-09-15 12:55:00,37.71,37.78,37.71,37.75,71300.0,21.7917,21.8322,21.7917,21.8148,71300.0
2014-09-15 13:00:00,37.75,37.75,37.72,37.73,74300.0,21.8148,21.8148,21.7975,21.8033,74300.0
2014-09-15 13:05:00,37.73,37.76,37.73,37.74,63500.0,21.8033,21.8206,21.8033,21.8091,63500.0
2014-09-15 13:10:00,37.74,37.75,37.7,37.72,22300.0,21.8091,21.8148,21.7859,21.7975,22300.0
2014-09-15 13:15:00,37.71,37.73,37.7,37.72,62800.0,21.7917,21.8033,21.7859,21.7975,62800.0
2014-09-15 13:20:00,37.71,37.72,37.68,37.69,49200.0,21.7917,21.7975,21.7744,21.7802,49200.0
2014-09-15 13:25:00,37.7,37.72,37.68,37.69,60000.0,21.7859,21.7975,21.7744,21.7802,60000.0
2014-09-15 13:30:00,37.69,37.7,37.68,37.68,57000.0,21.7802,21.7859,21.7744,21.7744,57000.0
2014-09-15 13:35:00,37.68,37.7,37.67,37.69,43600.0,21.7744,21.7859,21.7686,21.7802,43600.0
2014-09-15 13:40:00,37.69,37.7,37.65,37.7,37900.0,21.7802,21.7859,21.757,21.7859,37900.0
2014-09-15 13:45:00,37.7,37.73,37.69,37.72,39700.0,21.7859,21.8033,21.7802,21.7975,39700.0
2014-09-15 13:50:00,37.72,37.72,37.68,37.68,34400.0,21.7975,21.7975,21.7744,21.7744,34400.0
2014-09-15 13:55:00,37.68,37.69,37.67,37.67,25900.0,21.7744,21.7802,21.7686,21.7686,25900.0
2014-09-15 14:00:00,37.67,37.71,37.67,37.68,60400.0,21.7686,21.7917,21.7686,21.7744,60400.0
2014-09-15 14:05:00,37.68,37.7,37.65,37.68,56900.0,21.7744,21.7859,21.757,21.7744,56900.0
2014-09-15 14:10:00,37.67,37.7,37.65,37.66,58600.0,21.7686,21.7859,21.757,21.7628,58600.0
2014-09-15 14:15:00,37.67,37.69,37.65,37.69,44800.0,21.7686,21.7802,21.757,21.7802,44800.0
2014-09-15 14:20:00,37.69,37.7,37.67,37.68,63700.0,21.7802,21.7859,21.7686,21.7744,63700.0
2014-09-15 14:25:00,37.69,37.75,37.68,37.74,96900.0,21.7802,21.8148,21.7744,21.8091,96900.0
2014-09-15 14:30:00,37.75,37.75,37.73,37.74,63400.0,21.8148,21.8148,21.8033,21.8091,63400.0
2014-09-15 14:35:00,37.73,37.77,37.73,37.76,74000.0,21.8033,21.8264,21.8033,21.8206,74000.0
2014-09-15 14:40:00,37.75,37.76,37.69,37.7,66300.0,21.8148,21.8206,21.7802,21.7859,66300.0
2014-09-15 14:45:00,37.69,37.71,37.65,37.66,53100.0,21.7802,21.7917,21.757,21.7628,53100.0
2014-09-15 14:50:00,37.66,37.67,37.65,37.66,65200.0,21.7628,21.7686,21.757,21.7628,65200.0
2014-09-15 14:55:00,37.65,37.67,37.65,37.66,84200.0,21.757,21.7686,21.757,21.7628,84200.0
2014-09-15 15:00:00,37.66,37.69,37.65,37.66,72200.0,21.7628,21.7802,21.757,21.7628,72200.0
2014-09-15 15:05:00,37.66,37.7,37.65,37.7,85300.0,21.7628,21.7859,21.757,21.7859,85300.0
2014-09-15 15:10:00,37.69,37.71,37.69,37.7,149400.0,21.7802,21.7917,21.7802,21.7859,149400.0
2014-09-15 15:15:00,37.71,37.75,37.7,37.7,90900.0,21.7917,21.8148,21.7859,21.7859,90900.0
2014-09-15 15:20:00,37.71,37.74,37.71,37.73,68400.0,21.7917,21.8091,21.7917,21.8033,68400.0
2014-09-15 15:25:00,37.72,37.76,37.72,37.73,87900.0,21.7975,21.8206,21.7975,21.8033,87900.0
2014-09-15 15:30:00,37.73,37.79,37.71,37.77,189400.0,21.8033,21.838,21.7917,21.8264,189400.0
2014-09-15 15:35:00,37.77,37.78,37.74,37.76,177600.0,21.8264,21.8322,21.8091,21.8206,177600.0
2014-09-15 15:40:00,37.77,37.77,37.74,37.75,95600.0,21.8264,21.8264,21.8091,21.8148,95600.0
2014-09-15 15:45:00,37.76,37.77,37.73,37.74,169000.0,21.8206,21.8264,21.8033,21.8091,169000.0
2014-09-15 15:50:00,37.73,37.74,37.7,37.72,186800.0,21.8033,21.8091,21.7859,21.7975,186800.0
2014-09-15 15:55:00,37.71,37.72,37.7,37.71,303900.0,21.7917,21.7975,21.7859,21.7917,303900.0
2014-09-16 09:30:00,37.66,37.86,37.6,37.75,191600.0,21.7628,21.8784,21.7282,21.8148,191600.0
2014-09-16 09:35:00,37.75,37.78,37.63,37.65,69500.0,21.8148,21.8322,21.7455,21.757,69500.0
2014-09-16 09:40:00,37.65,37.7,37.64,37.69,117100.0,21.757,21.7859,21.7513,21.7802,117100.0
2014-09-16 09:45:00,37.68,37.74,37.68,37.74,88600.0,21.7744,21.8091,21.7744,21.8091,88600.0
2014-09-16 09:50:00,37.74,37.92,37.73,37.91,93500.0,21.8091,21.9131,21.8033,21.9073,93500.0
2014-09-16 09:55:00,37.91,37.98,37.9,37.91,101400.0,21.9073,21.9477,21.9015,21.9073,101400.0
2014-09-16 10:00:00,37.91,38.02,37.9,38.01,113600.0,21.9073,21.9709,21.9015,21.9651,113600.0
2014-09-16 10:05:00,38.01,38.04,37.96,37.98,205300.0,21.9651,21.9824,21.9362,21.9477,205300.0
2014-09-16 10:10:00,37.98,38.0,37.95,37.98,56100.0,21.9477,21.9593,21.9304,21.9477,56100.0
2014-09-16 10:15:00,37.98,38.0,37.95,37.97,75800.0,21.9477,21.9593,21.9304,21.942,75800.0
2014-09-16 10:20:00,37.97,37.97,37.91,37.92,101700.0,21.942,21.942,21.9073,21.9131,101700.0
2014-09-16 10:25:00,37.92,37.96,37.91,37.95,106500.0,21.9131,21.9362,21.9073,21.9304,106500.0
2014-09-16 10:30:00,37.95,37.99,37.92,37.98,70400.0,21.9304,21.9535,21.9131,21.9477,70400.0
2014-09-16 10:35:00,37.97,38.03,37.97,38.02,81400.0,21.942,21.9766,21.942,21.9709,81400.0
2014-09-16 10:40:00,38.02,38.05,37.98,38.05,73500.0,21.9709,21.9882,21.9477,21.9882,73500.0
2014-09-16 10:45:00,38.05,38.21,38.05,38.2,108000.0,21.9882,22.0807,21.9882,22.0749,108000.0
2014-09-16 10:50:00,38.2,38.29,38.19,38.25,148200.0,22.0749,22.1269,22.0691,22.1038,148200.0
2014-09-16 10:55:00,38.25,38.27,38.16,38.19,85800.0,22.1038,22.1153,22.0518,22.0691,85800.0
2014-09-16 11:00:00,38.19,38.19,38.11,38.11,83000.0,22.0691,22.0691,22.0229,22.0229,83000.0
2014-09-16 11:05:00,38.1,38.13,38.07,38.09,143900.0,22.0171,22.0344,21.9998,22.0113,143900.0
2014-09-16 11:10:00,38.08,38.2,38.08,38.2,161200.0,22.0055,22.0749,22.0055,22.0749,161200.0
2014-09-16 11:15:00,38.2,38.2,38.13,38.15,52200.0,22.0749,22.0749,22.0344,22.046,52200.0
2014-09-16 11:20:00,38.14,38.32,38.14,38.3,352100.0,22.0402,22.1442,22.0402,22.1327,352100.0
2014-09-16 11:25:00,38.29,38.35,38.29,38.34,127900.0,22.1269,22.1616,22.1269,22.1558,127900.0
2014-09-16 11:30:00,38.35,38.39,38.32,38.36,131900.0,22.1616,22.1847,22.1442,22.1673,131900.0
2014-09-16 11:35:00,38.36,38.4,38.33,38.39,130600.0,22.1673,22.1905,22.15,22.1847,130600.0
2014-09-16 11:40:00,38.39,38.42,38.38,38.41,100300.0,22.1847,22.202,22.1789,22.1962,100300.0
2014-09-16 11:45:00,38.41,38.49,38.41,38.47,120800.0,22.1962,22.2425,22.1962,22.2309,120800.0
2014-09-16 11:50:00,38.48,38.51,38.44,38.48,260800.0,22.2367,22.254,22.2136,22.2367,260800.0
2014-09-16 11:55:00,38.49,38.54,38.47,38.51,86900.0,22.2425,22.2714,22.2309,22.254,86900.0
2014-09-16 12:00:00,38.52,38.52,38.45,38.47,106800.0,22.2598,22.2598,22.2194,22.2309,106800.0
2014-09-16 12:05:00,38.46,38.47,38.38,38.39,144400.0,22.2251,22.2309,22.1789,22.1847,144400.0
2014-09-16 12:10:00,38.38,38.4,38.36,38.38,96500.0,22.1789,22.1905,22.1673,22.1789,96500.0
2014-09-16 12:15:00,38.37,38.4,38.34,38.37,109300.0,22.1731,22.1905,22.1558,22.1731,109300.0
2014-09-16 12:20:00,38.37,38.41,38.36,38.4,127500.0,22.1731,22.1962,22.1673,22.1905,127500.0
2014-09-16 12:25:00,38.39,38.41,38.37,38.39,108000.0,22.1847,22.1962,22.1731,22.1847,108000.0
2014-09-16 12:30:00,38.39,38.41,38.38,38.38,83400.0,22.1847,22.1962,22.1789,22.1789,83400.0
2014-09-16 12:35:00,38.39,38.39,38.34,38.34,87800.0,22.1847,22.1847,22.1558,22.1558,87800.0
2014-09-16 12:40:00,38.34,38.41,38.34,38.38,123600.0,22.1558,22.1962,22.1558,22.1789,123600.0
2014-09-16 12:45:00,38.38,38.39,38.35,38.35,41500.0,22.1789,22.1847,22.1616,22.1616,41500.0
2014-09-16 12:50:00,38.36,38.4,38.34,38.34,59600.0,22.1673,22.1905,22.1558,22.1558,59600.0
2014-09-16 12:55:00,38.35,38.36,38.31,38.32,45100.0,22.1616,22.1673,22.1384,22.1442,45100.0
2014-09-16 13:00:00,38.31,38.37,38.31,38.34,78700.0,22.1384,22.1731,22.1384,22.1558,78700.0
2014-09-16 13:05:00,38.34,38.36,38.33,38.34,62500.0,22.1558,22.1673,22.15,22.1558,62500.0
2014-09-16 13:10:00,38.34,38.34,38.3,38.32,82200.0,22.1558,22.1558,22.1327,22.1442,82200.0
2014-09-16 13:15:00,38.32,38.34,38.31,38.34,73300.0,22.1442,22.1558,22.1384,22.1558,73300.0
2014-09-16 13:20:00,38.34,38.4,38.34,38.4,64300.0,22.1558,22.1905,22.1558,22.1905,64300.0
2014-09-16 13:25:00,38.4,38.41,38.37,38.41,88600.0,22.1905,22.1962,22.1731,22.1962,88600.0
2014-09-16 13:30:00,38.41,38.43,38.36,38.36,584000.0,22.1962,22.2078,22.1673,22.1673,584000.0
2014-09-16 13:35:00,38.36,38.43,38.34,38.42,106900.0,22.1673,22.2078,22.1558,22.202,106900.0
2014-09-16 13:40:00,38.41,38.47,38.35,38.45,139200.0,22.1962,22.2309,22.1616,22.2194,139200.0
2014-09-16 13:45:00,38.45,38.46,38.43,38.43,153600.0,22.2194,22.2251,22.2078,22.2078,153600.0
2014-09-16 13:50:00,38.43,38.45,38.39,38.39,93700.0,22.2078,22.2194,22.1847,22.1847,93700.0
2014-09-16 13:55:00,38.4,38.41,38.38,38.4,86900.0,22.1905,22.1962,22.1789,22.1905,86900.0
2014-09-16 14:00:00,38.39,38.41,38.37,38.38,74900.0,22.1847,22.1962,22.1731,22.1789,74900.0
2014-09-16 14:05:00,38.38,38.4,38.37,38.39,47700.0,22.1789,22.1905,22.1731,22.1847,47700.0
2014-09-16 14:10:00,38.39,38.41,38.38,38.4,159100.0,22.1847,22.1962,22.1789,22.1905,159100.0
2014-09-16 14:15:00,38.4,38.4,38.37,38.38,30400.0,22.1905,22.1905,22.1731,22.1789,30400.0
2014-09-16 14:20:00,38.38,38.4,38.35,38.4,117800.0,22.1789,22.1905,22.1616,22.1905,117800.0
2014-09-16 14:25:00,38.4,38.4,38.37,38.38,62200.0,22.1905,22.1905,22.1731,22.1789,62200.0
2014-09-16 14:30:00,38.38,38.39,38.36,38.37,61900.0,22.1789,22.1847,22.1673,22.1731,61900.0
2014-09-16 14:35:00,38.37,38.37,38.32,38.33,51800.0,22.1731,22.1731,22.1442,22.15,51800.0
2014-09-16 14:40:00,38.33,38.33,38.32,38.33,51600.0,22.15,22.15,22.1442,22.15,51600.0
2014-09-16 14:45:00,38.32,38.33,38.29,38.29,49000.0,22.1442,22.15,22.1269,22.1269,49000.0
2014-09-16 14:50:00,38.3,38.32,38.25,38.28,115200.0,22.1327,22.1442,22.1038,22.1211,115200.0
2014-09-16 14:55:00,38.29,38.29,38.26,38.27,84000.0,22.1269,22.1269,22.1096,22.1153,84000.0
2014-09-16 15:00:00,38.27,38.3,38.27,38.3,88500.0,22.1153,22.1327,22.1153,22.1327,88500.0
2014-09-16 15:05:00,38.29,38.32,38.29,38.31,87700.0,22.1269,22.1442,22.1269,22.1384,87700.0
2014-09-16 15:10:00,38.31,38.32,38.27,38.29,78800.0,22.1384,22.1442,22.1153,22.1269,78800.0
2014-09-16 15:15:00,38.29,38.3,38.27,38.29,82900.0,22.1269,22.1327,22.1153,22.1269,82900.0
2014-09-16 15:20:00,38.29,38.3,38.28,38.29,63500.0,22.1269,22.1327,22.1211,22.1269,63500.0
2014-09-16 15:25:00,38.29,38.3,38.27,38.27,67300.0,22.1269,22.1327,22.1153,22.1153,67300.0
2014-09-16 15:30:00,38.27,38.3,38.26,38.28,133800.0,22.1153,22.1327,22.1096,22.1211,133800.0
2014-09-16 15:35:00,38.28,38.28,38.26,38.28,76200.0,22.1211,22.1211,22.1096,22.1211,76200.0
2014-09-16 15:40:00,38.28,38.29,38.24,38.29,244700.0,22.1211,22.1269,22.098,22.1269,244700.0
2014-09-16 15:45:00,38.29,38.35,38.28,38.28,320400.0,22.1269,22.1616,22.1211,22.1211,320400.0
2014-09-16 15:50:00,38.28,38.29,38.24,38.26,357500.0,22.1211,22.1269,22.098,22.1096,357500.0
2014-09-16 15:55:00,38.26,38.27,38.23,38.25,379600.0,22.1096,22.1153,22.0922,22.1038,379600.0
2014-09-17 09:30:00,38.27,38.28,38.19,38.21,156000.0,22.1153,22.1211,22.0691,22.0807,156000.0
2014-09-17 09:35:00,38.22,38.38,38.15,38.38,96300.0,22.0864,22.1789,22.046,22.1789,96300.0
2014-09-17 09:40:00,38.37,38.37,38.28,38.36,54200.0,22.1731,22.1731,22.1211,22.1673,54200.0
2014-09-17 09:45:00,38.35,38.44,38.35,38.41,129500.0,22.1616,22.2136,22.1616,22.1962,129500.0
2014-09-17 09:50:00,38.4,38.41,38.39,38.41,80900.0,22.1905,22.1962,22.1847,22.1962,80900.0
2014-09-17 09:55:00,38.41,38.43,38.32,38.33,86400.0,22.1962,22.2078,22.1442,22.15,86400.0
2014-09-17 10:00:00,38.32,38.34,38.23,38.24,69800.0,22.1442,22.1558,22.0922,22.098,69800.0
2014-09-17 10:05:00,38.24,38.24,38.11,38.17,101200.0,22.098,22.098,22.0229,22.0575,101200.0
2014-09-17 10:10:00,38.17,38.2,38.13,38.14,60700.0,22.0575,22.0749,22.0344,22.0402,60700.0
2014-09-17 10:15:00,38.15,38.22,38.12,38.21,76800.0,22.046,22.0864,22.0287,22.0807,76800.0
2014-09-17 10:20:00,38.2,38.22,38.16,38.19,51300.0,22.0749,22.0864,22.0518,22.0691,51300.0
2014-09-17 10:25:00,38.19,38.24,38.18,38.24,58500.0,22.0691,22.098,22.0633,22.098,58500.0
2014-09-17 10:30:00,38.24,38.24,38.18,38.22,43600.0,22.098,22.098,22.0633,22.0864,43600.0
2014-09-17 10:35:00,38.21,38.23,38.16,38.17,59400.0,22.0807,22.0922,22.0518,22.0575,59400.0
2014-09-17 10:40:00,38.16,38.18,38.1,38.18,81300.0,22.0518,22.0633,22.0171,22.0633,81300.0
2014-09-17 10:45:00,38.18,38.24,38.15,38.24,62500.0,22.0633,22.098,22.046,22.098,62500.0
2014-09-17 10:50:00,38.24,38.26,38.2,38.24,56000.0,22.098,22.1096,22.0749,22.098,56000.0
2014-09-17 10:55:00,38.23,38.25,38.2,38.25,41000.0,22.0922,22.1038,22.0749,22.1038,41000.0
2014-09-17 11:00:00,38.25,38.3,38.24,38.26,44200.0,22.1038,22.1327,22.098,22.1096,44200.0
2014-09-17 11:05:00,38.26,38.28,38.24,38.28,35800.0,22.1096,22.1211,22.098,22.1211,35800.0
2014-09-17 11:10:00,38.28,38.28,38.24,38.27,30400.0,22.1211,22.1211,22.098,22.1153,30400.0
2014-09-17 11:15:00,38.28,38.28,38.25,38.25,39400.0,22.1211,22.1211,22.1038,22.1038,39400.0
2014-09-17 11:20:00,38.26,38.26,38.2,38.21,35700.0,22.1096,22.1096,22.0749,22.0807,35700.0
2014-09-17 11:25:00,38.21,38.22,38.15,38.16,84300.0,22.0807,22.0864,22.046,22.0518,84300.0
2014-09-17 11:30:00,38.16,38.16,38.1,38.1,53700.0,22.0518,22.0518,22.0171,22.0171,53700.0
2014-09-17 11:35:00,38.11,38.14,38.11,38.12,56400.0,22.0229,22.0402,22.0229,22.0287,56400.0
2014-09-17 11:40:00,38.12,38.12,38.06,38.06,52700.0,22.0287,22.0287,21.994,21.994,52700.0
2014-09-17 11:45:00,38.06,38.08,38.05,38.07,48300.0,21.994,22.0055,21.9882,21.9998,48300.0
2014-09-17 11:50:00,38.06,38.07,38.04,38.06,53500.0,21.994,21.9998,21.9824,21.994,53500.0
2014-09-17 11:55:00,38.05,38.07,38.02,38.07,93600.0,21.9882,21.9998,21.9709,21.9998,93600.0
2014-09-17 12:00:00,38.07,38.12,38.07,38.09,53400.0,21.9998,22.0287,21.9998,22.0113,53400.0
2014-09-17 12:05:00,38.09,38.1,38.05,38.05,57600.0,22.0113,22.0171,21.9882,21.9882,57600.0
2014-09-17 12:10:00,38.05,38.06,38.01,38.05,107900.0,21.9882,21.994,21.9651,21.9882,107900.0
2014-09-17 12:15:00,38.05,38.05,38.02,38.03,30600.0,21.9882,21.9882,21.9709,21.9766,30600.0
2014-09-17 12:20:00,38.03,38.04,38.01,38.02,22400.0,21.9766,21.9824,21.9651,21.9709,22400.0
2014-09-17 12:25:00,38.03,38.03,38.0,38.02,31000.0,21.9766,21.9766,21.9593,21.9709,31000.0
2014-09-17 12:30:00,38.02,38.02,38.0,38.01,36500.0,21.9709,21.9709,21.9593,21.9651,36500.0
2014-09-17 12:35:00,38.01,38.04,38.0,38.04,99400.0,21.9651,21.9824,21.9593,21.9824,99400.0
2014-09-17 12:40:00,38.04,38.07,38.03,38.06,51300.0,21.9824,21.9998,21.9766,21.994,51300.0
2014-09-17 12:45:00,38.06,38.07,38.04,38.04,32000.0,21.994,21.9998,21.9824,21.9824,32000.0
2014-09-17 12:50:00,38.04,38.06,38.02,38.06,42500.0,21.9824,21.994,21.9709,21.994,42500.0
2014-09-17 12:55:00,38.06,38.06,38.03,38.04,34500.0,21.994,21.994,21.9766,21.9824,34500.0
2014-09-17 13:00:00,38.04,38.06,38.02,38.03,46000.0,21.9824,21.994,21.9709,21.9766,46000.0
2014-09-17 13:05:00,38.02,38.03,38.01,38.01,44600.0,21.9709,21.9766,21.9651,21.9651,44600.0
2014-09-17 13:10:00,38.01,38.03,38.0,38.01,38400.0,21.9651,21.9766,21.9593,21.9651,38400.0
2014-09-17 13:15:00,38.02,38.02,38.0,38.01,39300.0,21.9709,21.9709,21.9593,21.9651,39300.0
2014-09-17 13:20:00,38.01,38.02,38.0,38.01,72100.0,21.9651,21.9709,21.9593,21.9651,72100.0
2014-09-17 13:25:00,38.0,38.01,37.97,37.98,78300.0,21.9593,21.9651,21.942,21.9477,78300.0
2014-09-17 13:30:00,37.98,38.0,37.96,37.97,66700.0,21.9477,21.9593,21.9362,21.942,66700.0
2014-09-17 13:35:00,37.97,37.98,37.94,37.95,127300.0,21.942,21.9477,21.9246,21.9304,127300.0
2014-09-17 13:40:00,37.95,38.01,37.94,38.0,74200.0,21.9304,21.9651,21.9246,21.9593,74200.0
2014-09-17 13:45:00,38.0,38.05,37.99,38.05,62500.0,21.9593,21.9882,21.9535,21.9882,62500.0
2014-09-17 13:50:00,38.05,38.15,38.04,38.15,85100.0,21.9882,22.046,21.9824,22.046,85100.0
2014-09-17 13:55:00,38.16,38.22,38.15,38.21,52700.0,22.0518,22.0864,22.046,22.0807,52700.0
2014-09-17 14:00:00,38.2,38.3,37.94,37.97,148800.0,22.0749,22.1327,21.9246,21.942,148800.0
2014-09-17 14:05:00,37.96,38.12,37.96,38.07,84800.0,21.9362,22.0287,21.9362,21.9998,84800.0
2014-09-17 14:10:00,38.08,38.27,38.08,38.27,203400.0,22.0055,22.1153,22.0055,22.1153,203400.0
2014-09-17 14:15:00,38.27,38.29,38.18,38.21,408500.0,22.1153,22.1269,22.0633,22.0807,408500.0
2014-09-17 14:20:00,38.21,38.29,38.17,38.29,136500.0,22.0807,22.1269,22.0575,22.1269,136500.0
2014-09-17 14:25:00,38.28,38.29,38.24,38.29,107000.0,22.1211,22.1269,22.098,22.1269,107000.0
2014-09-17 14:30:00,38.29,38.29,38.22,38.28,69400.0,22.1269,22.1269,22.0864,22.1211,69400.0
2014-09-17 14:35:00,38.28,38.28,38.23,38.23,42700.0,22.1211,22.1211,22.0922,22.0922,42700.0
2014-09-17 14:40:00,38.23,38.28,38.18,38.2,64900.0,22.0922,22.1211,22.0633,22.0749,64900.0
2014-09-17 14:45:00,38.19,38.28,38.18,38.28,81400.0,22.0691,22.1211,22.0633,22.1211,81400.0
2014-09-17 14:50:00,38.28,38.32,38.23,38.32,89500.0,22.1211,22.1442,22.0922,22.1442,89500.0
2014-09-17 14:55:00,38.31,38.35,38.27,38.32,165400.0,22.1384,22.1616,22.1153,22.1442,165400.0
2014-09-17 15:00:00,38.32,38.37,38.29,38.36,108200.0,22.1442,22.1731,22.1269,22.1673,108200.0
2014-09-17 15:05:00,38.37,38.43,38.35,38.38,101200.0,22.1731,22.2078,22.1616,22.1789,101200.0
2014-09-17 15:10:00,38.38,38.39,38.35,38.37,83400.0,22.1789,22.1847,22.1616,22.1731,83400.0
2014-09-17 15:15:00,38.37,38.37,38.31,38.31,80500.0,22.1731,22.1731,22.1384,22.1384,80500.0
2014-09-17 15:20:00,38.32,38.32,38.24,38.24,238200.0,22.1442,22.1442,22.098,22.098,238200.0
2014-09-17 15:25:00,38.24,38.32,38.24,38.31,134300.0,22.098,22.1442,22.098,22.1384,134300.0
2014-09-17 15:30:00,38.31,38.31,38.18,38.18,243400.0,22.1384,22.1384,22.0633,22.0633,243400.0
2014-09-17 15:35:00,38.18,38.21,38.15,38.15,92900.0,22.0633,22.0807,22.046,22.046,92900.0
2014-09-17 15:40:00,38.15,38.18,38.14,38.16,82400.0,22.046,22.0633,22.0402,22.0518,82400.0
2014-09-17 15:45:00,38.16,38.17,38.12,38.16,146400.0,22.0518,22.0575,22.0287,22.0518,146400.0
2014-09-17 15:50:00,38.15,38.19,38.12,38.13,219400.0,22.046,22.0691,22.0287,22.0344,219400.0
2014-09-17 15:55:00,38.12,38.15,38.1,38.13,416500.0,22.0287,22.046,22.0171,22.0344,416500.0
2014-09-18 09:30:00,38.19,38.2,37.95,37.97,144100.0,22.0691,22.0749,21.9304,21.942,144100.0
2014-09-18 09:35:00,37.97,37.97,37.85,37.86,65700.0,21.942,21.942,21.8726,21.8784,65700.0
2014-09-18 09:40:00,37.86,37.93,37.8,37.92,91200.0,21.8784,21.9189,21.8437,21.9131,91200.0
2014-09-18 09:45:00,37.92,37.98,37.9,37.9,61500.0,21.9131,21.9477,21.9015,21.9015,61500.0
2014-09-18 09:50:00,37.91,38.04,37.9,38.04,40800.0,21.9073,21.9824,21.9015,21.9824,40800.0
2014-09-18 09:55:00,38.04,38.05,37.94,37.95,38200.0,21.9824,21.9882,21.9246,21.9304,38200.0
2014-09-18 10:00:00,37.95,38.03,37.95,38.01,68500.0,21.9304,21.9766,21.9304,21.9651,68500.0
2014-09-18 10:05:00,38.01,38.01,37.91,37.93,81900.0,21.9651,21.9651,21.9073,21.9189,81900.0
2014-09-18 10:10:00,37.92,37.93,37.86,37.87,73300.0,21.9131,21.9189,21.8784,21.8842,73300.0
2014-09-18 10:15:00,37.87,37.88,37.85,37.86,51700.0,21.8842,21.89,21.8726,21.8784,51700.0
2014-09-18 10:20:00,37.87,37.93,37.87,37.89,62200.0,21.8842,21.9189,21.8842,21.8957,62200.0
2014-09-18 10:25:00,37.89,37.92,37.8,37.82,68100.0,21.8957,21.9131,21.8437,21.8553,68100.0
2014-09-18 10:30:00,37.82,37.91,37.8,37.91,68200.0,21.8553,21.9073,21.8437,21.9073,68200.0
2014-09-18 10:35:00,37.91,37.99,37.91,37.98,68100.0,21.9073,21.9535,21.9073,21.9477,68100.0
2014-09-18 10:40:00,37.98,38.07,37.98,38.05,70300.0,21.9477,21.9998,21.9477,21.9882,70300.0
2014-09-18 10:45:00,38.06,38.15,38.05,38.15,75700.0,21.994,22.046,21.9882,22.046,75700.0
2014-09-18 10:50:00,38.14,38.16,38.08,38.11,76400.0,22.0402,22.0518,22.0055,22.0229,76400.0
2014-09-18 10:55:00,38.11,38.13,38.07,38.08,72700.0,22.0229,22.0344,21.9998,22.0055,72700.0
2014-09-18 11:00:00,38.08,38.11,38.05,38.11,60700.0,22.0055,22.0229,21.9882,22.0229,60700.0
2014-09-18 11:05:00,38.11,38.12,38.07,38.12,42000.0,22.0229,22.0287,21.9998,22.0287,42000.0
2014-09-18 11:10:00,38.12,38.22,38.11,38.21,90300.0,22.0287,22.0864,22.0229,22.0807,90300.0
2014-09-18 11:15:00,38.21,38.23,38.15,38.18,71300.0,22.0807,22.0922,22.046,22.0633,71300.0
2014-09-18 11:20:00,38.18,38.2,38.17,38.17,44700.0,22.0633,22.0749,22.0575,22.0575,44700.0
2014-09-18 11:25:00,38.18,38.19,38.15,38.19,54700.0,22.0633,22.0691,22.046,22.0691,54700.0
2014-09-18 11:30:00,38.19,38.21,38.15,38.21,118300.0,22.0691,22.0807,22.046,22.0807,118300.0
2014-09-18 11:35:00,38.21,38.25,38.2,38.24,48500.0,22.0807,22.1038,22.0749,22.098,48500.0
2014-09-18 11:40:00,38.25,38.25,38.17,38.17,91100.0,22.1038,22.1038,22.0575,22.0575,91100.0
2014-09-18 11:45:00,38.17,38.17,38.08,38.09,82100.0,22.0575,22.0575,22.0055,22.0113,82100.0
2014-09-18 11:50:00,38.08,38.09,38.03,38.03,59400.0,22.0055,22.0113,21.9766,21.9766,59400.0
2014-09-18 11:55:00,38.02,38.05,38.01,38.02,46900.0,21.9709,21.9882,21.9651,21.9709,46900.0
2014-09-18 12:00:00,38.03,38.05,38.01,38.05,59800.0,21.9766,21.9882,21.9651,21.9882,59800.0
2014-09-18 12:05:00,38.06,38.12,38.05,38.09,30200.0,21.994,22.0287,21.9882,22.0113,30200.0
2014-09-18 12:10:00,38.09,38.11,38.05,38.06,37700.0,22.0113,22.0229,21.9882,21.994,37700.0
2014-09-18 12:15:00,38.05,38.11,38.04,38.11,31500.0,21.9882,22.0229,21.9824,22.0229,31500.0
2014-09-18 12:20:00,38.1,38.1,38.06,38.09,35300.0,22.0171,22.0171,21.994,22.0113,35300.0
2014-09-18 12:25:00,38.09,38.09,38.04,38.04,29600.0,22.0113,22.0113,21.9824,21.9824,29600.0
2014-09-18 12:30:00,38.04,38.05,38.01,38.03,30500.0,21.9824,21.9882,21.9651,21.9766,30500.0
2014-09-18 12:35:00,38.04,38.09,38.03,38.07,56300.0,21.9824,22.0113,21.9766,21.9998,56300.0
2014-09-18 12:40:00,38.07,38.09,38.06,38.06,28300.0,21.9998,22.0113,21.994,21.994,28300.0
2014-09-18 12:45:00,38.06,38.08,38.05,38.07,60500.0,21.994,22.0055,21.9882,21.9998,60500.0
2014-09-18 12:50:00,38.07,38.08,37.99,38.03,71800.0,21.9998,22.0055,21.9535,21.9766,71800.0
2014-09-18 12:55:00,38.02,38.05,38.02,38.03,49000.0,21.9709,21.9882,21.9709,21.9766,49000.0
2014-09-18 13:00:00,38.03,38.06,38.02,38.04,50400.0,21.9766,21.994,21.9709,21.9824,50400.0
2014-09-18 13:05:00,38.05,38.06,38.04,38.05,46300.0,21.9882,21.994,21.9824,21.9882,46300.0
2014-09-18 13:10:00,38.05,38.05,38.01,38.02,46500.0,21.9882,21.9882,21.9651,21.9709,46500.0
2014-09-18 13:15:00,38.02,38.07,38.01,38.06,45600.0,21.9709,21.9998,21.9651,21.994,45600.0
2014-09-18 13:20:00,38.06,38.06,38.01,38.04,32300.0,21.994,21.994,21.9651,21.9824,32300.0
2014-09-18 13:25:00,38.04,38.06,38.02,38.06,54800.0,21.9824,21.994,21.9709,21.994,54800.0
2014-09-18 13:30:00,38.05,38.07,38.04,38.05,28500.0,21.9882,21.9998,21.9824,21.9882,28500.0
2014-09-18 13:35:00,38.06,38.08,38.05,38.08,46800.0,21.994,22.0055,21.9882,22.0055,46800.0
2014-09-18 13:40:00,38.08,38.1,38.07,38.09,101000.0,22.0055,22.0171,21.9998,22.0113,101000.0
2014-09-18 13:45:00,38.09,38.13,38.07,38.1,78300.0,22.0113,22.0344,21.9998,22.0171,78300.0
2014-09-18 13:50:00,38.1,38.11,38.08,38.09,33200.0,22.0171,22.0229,22.0055,22.0113,33200.0
2014-09-18 13:55:00,38.09,38.1,38.06,38.07,36400.0,22.0113,22.0171,21.994,21.9998,36400.0
2014-09-18 14:00:00,38.07,38.08,38.02,38.03,50900.0,21.9998,22.0055,21.9709,21.9766,50900.0
2014-09-18 14:05:00,38.03,38.05,38.02,38.03,66400.0,21.9766,21.9882,21.9709,21.9766,66400.0
2014-09-18 14:10:00,38.04,38.05,38.01,38.02,40300.0,21.9824,21.9882,21.9651,21.9709,40300.0
2014-09-18 14:15:00,38.02,38.02,37.93,37.93,78200.0,21.9709,21.9709,21.9189,21.9189,78200.0
2014-09-18 14:20:00,37.93,37.94,37.91,37.93,68500.0,21.9189,21.9246,21.9073,21.9189,68500.0
2014-09-18 14:25:00,37.93,37.97,37.93,37.97,68500.0,21.9189,21.942,21.9189,21.942,68500.0
2014-09-18 14:30:00,37.97,37.98,37.96,37.98,49700.0,21.942,21.9477,21.9362,21.9477,49700.0
2014-09-18 14:35:00,37.97,37.98,37.91,37.96,76500.0,21.942,21.9477,21.9073,21.9362,76500.0
2014-09-18 14:40:00,37.96,37.96,37.95,37.95,29400.0,21.9362,21.9362,21.9304,21.9304,29400.0
2014-09-18 14:45:00,37.95,37.99,37.94,37.98,67200.0,21.9304,21.9535,21.9246,21.9477,67200.0
2014-09-18 14:50:00,37.98,38.0,37.97,37.99,39400.0,21.9477,21.9593,21.942,21.9535,39400.0
2014-09-18 14:55:00,38.0,38.0,37.98,37.99,64800.0,21.9593,21.9593,21.9477,21.9535,64800.0
2014-09-18 15:00:00,37.99,38.04,37.98,38.04,48100.0,21.9535,21.9824,21.9477,21.9824,48100.0
2014-09-18 15:05:00,38.03,38.06,38.01,38.05,74200.0,21.9766,21.994,21.9651,21.9882,74200.0
2014-09-18 15:10:00,38.05,38.07,38.01,38.02,120700.0,21.9882,21.9998,21.9651,21.9709,120700.0
2014-09-18 15:15:00,38.03,38.06,38.01,38.04,122000.0,21.9766,21.994,21.9651,21.9824,122000.0
2014-09-18 15:20:00,38.05,38.05,37.99,37.99,136900.0,21.9882,21.9882,21.9535,21.9535,136900.0
2014-09-18 15:25:00,37.99,38.0,37.97,37.97,79200.0,21.9535,21.9593,21.942,21.942,79200.0
2014-09-18 15:30:00,37.97,38.0,37.96,37.99,191100.0,21.942,21.9593,21.9362,21.9535,191100.0
2014-09-18 15:35:00,38.0,38.02,37.97,38.01,147500.0,21.9593,21.9709,21.942,21.9651,147500.0
2014-09-18 15:40:00,38.01,38.01,37.97,37.98,77500.0,21.9651,21.9651,21.942,21.9477,77500.0
2014-09-18 15:45:00,37.98,38.0,37.97,38.0,245300.0,21.9477,21.9593,21.942,21.9593,245300.0
2014-09-18 15:50:00,37.99,38.01,37.98,38.01,100400.0,21.9535,21.9651,21.9477,21.9651,100400.0
2014-09-18 15:55:00,38.0,38.02,37.98,38.01,268300.0,21.9593,21.9709,21.9477,21.9651,268300.0
2014-09-19 09:30:00,38.22,38.27,38.07,38.11,768700.0,22.0864,22.1153,21.9998,22.0229,768700.0
2014-09-19 09:35:00,38.11,38.22,38.1,38.22,97600.0,22.0229,22.0864,22.0171,22.0864,97600.0
2014-09-19 09:40:00,38.22,38.22,38.14,38.19,67300.0,22.0864,22.0864,22.0402,22.0691,67300.0
2014-09-19 09:45:00,38.19,38.27,38.19,38.27,74400.0,22.0691,22.1153,22.0691,22.1153,74400.0
2014-09-19 09:50:00,38.26,38.29,38.23,38.23,81600.0,22.1096,22.1269,22.0922,22.0922,81600.0
2014-09-19 09:55:00,38.23,38.24,38.2,38.22,74400.0,22.0922,22.098,22.0749,22.0864,74400.0
2014-09-19 10:00:00,38.21,38.22,38.18,38.18,46700.0,22.0807,22.0864,22.0633,22.0633,46700.0
2014-09-19 10:05:00,38.18,38.19,38.14,38.15,46200.0,22.0633,22.0691,22.0402,22.046,46200.0
2014-09-19 10:10:00,38.14,38.24,38.14,38.21,130100.0,22.0402,22.098,22.0402,22.0807,130100.0
2014-09-19 10:15:00,38.21,38.21,38.15,38.16,57100.0,22.0807,22.0807,22.046,22.0518,57100.0
2014-09-19 10:20:00,38.16,38.2,38.16,38.19,82300.0,22.0518,22.0749,22.0518,22.0691,82300.0
2014-09-19 10:25:00,38.2,38.2,38.13,38.13,70200.0,22.0749,22.0749,22.0344,22.0344,70200.0
2014-09-19 10:30:00,38.13,38.13,38.07,38.09,55900.0,22.0344,22.0344,21.9998,22.0113,55900.0
2014-09-19 10:35:00,38.09,38.15,38.09,38.13,66800.0,22.0113,22.046,22.0113,22.0344,66800.0
2014-09-19 10:40:00,38.12,38.18,38.12,38.18,72900.0,22.0287,22.0633,22.0287,22.0633,72900.0
2014-09-19 10:45:00,38.18,38.19,38.17,38.18,111700.0,22.0633,22.0691,22.0575,22.0633,111700.0
2014-09-19 10:50:00,38.19,38.19,38.15,38.18,112100.0,22.0691,22.0691,22.046,22.0633,112100.0
2014-09-19 10:55:00,38.18,38.22,38.17,38.21,82200.0,22.0633,22.0864,22.0575,22.0807,82200.0
2014-09-19 11:00:00,38.22,38.31,38.21,38.31,120000.0,22.0864,22.1384,22.0807,22.1384,120000.0
2014-09-19 11:05:00,38.31,38.34,38.28,38.32,165000.0,22.1384,22.1558,22.1211,22.1442,165000.0
2014-09-19 11:10:00,38.32,38.33,38.27,38.3,86300.0,22.1442,22.15,22.1153,22.1327,86300.0
2014-09-19 11:15:00,38.3,38.31,38.29,38.31,47100.0,22.1327,22.1384,22.1269,22.1384,47100.0
2014-09-19 11:20:00,38.3,38.31,38.25,38.26,178000.0,22.1327,22.1384,22.1038,22.1096,178000.0
2014-09-19 11:25:00,38.26,38.28,38.24,38.27,65000.0,22.1096,22.1211,22.098,22.1153,65000.0
2014-09-19 11:30:00,38.27,38.3,38.25,38.3,87300.0,22.1153,22.1327,22.1038,22.1327,87300.0
2014-09-19 11:35:00,38.3,38.31,38.29,38.3,82600.0,22.1327,22.1384,22.1269,22.1327,82600.0
2014-09-19 11:40:00,38.3,38.31,38.28,38.3,83500.0,22.1327,22.1384,22.1211,22.1327,83500.0
2014-09-19 11:45:00,38.3,38.31,38.29,38.3,85000.0,22.1327,22.1384,22.1269,22.1327,85000.0
2014-09-19 11:50:00,38.3,38.31,38.26,38.27,22500.0,22.1327,22.1384,22.1096,22.1153,22500.0
2014-09-19 11:55:00,38.26,38.27,38.2,38.21,76100.0,22.1096,22.1153,22.0749,22.0807,76100.0
2014-09-19 12:00:00,38.21,38.26,38.21,38.24,135400.0,22.0807,22.1096,22.0807,22.098,135400.0
2014-09-19 12:05:00,38.24,38.25,38.17,38.19,80400.0,22.098,22.1038,22.0575,22.0691,80400.0
2014-09-19 12:10:00,38.2,38.23,38.19,38.22,133400.0,22.0749,22.0922,22.0691,22.0864,133400.0
2014-09-19 12:15:00,38.23,38.23,38.21,38.23,107700.0,22.0922,22.0922,22.0807,22.0922,107700.0
2014-09-19 12:20:00,38.22,38.23,38.19,38.22,122400.0,22.0864,22.0922,22.0691,22.0864,122400.0
2014-09-19 12:25:00,38.22,38.25,38.21,38.23,73700.0,22.0864,22.1038,22.0807,22.0922,73700.0
2014-09-19 12:30:00,38.24,38.26,38.22,38.26,79900.0,22.098,22.1096,22.0864,22.1096,79900.0
2014-09-19 12:35:00,38.26,38.28,38.25,38.25,103200.0,22.1096,22.1211,22.1038,22.1038,103200.0
2014-09-19 12:40:00,38.26,38.26,38.24,38.25,40000.0,22.1096,22.1096,22.098,22.1038,40000.0
2014-09-19 12:45:00,38.25,38.25,38.24,38.24,134400.0,22.1038,22.1038,22.098,22.098,134400.0
2014-09-19 12:50:00,38.24,38.25,38.18,38.19,34400.0,22.098,22.1038,22.0633,22.0691,34400.0
2014-09-19 12:55:00,38.18,38.21,38.16,38.21,106300.0,22.0633,22.0807,22.0518,22.0807,106300.0
2014-09-19 13:00:00,38.2,38.22,38.16,38.17,70400.0,22.0749,22.0864,22.0518,22.0575,70400.0
2014-09-19 13:05:00,38.16,38.17,38.15,38.16,45700.0,22.0518,22.0575,22.046,22.0518,45700.0
2014-09-19 13:10:00,38.16,38.16,38.12,38.13,53300.0,22.0518,22.0518,22.0287,22.0344,53300.0
2014-09-19 13:15:00,38.13,38.13,38.1,38.1,66700.0,22.0344,22.0344,22.0171,22.0171,66700.0
2014-09-19 13:20:00,38.11,38.14,38.09,38.14,66800.0,22.0229,22.0402,22.0113,22.0402,66800.0
2014-09-19 13:25:00,38.14,38.16,38.12,38.16,82400.0,22.0402,22.0518,22.0287,22.0518,82400.0
2014-09-19 13:30:00,38.17,38.21,38.16,38.2,68900.0,22.0575,22.0807,22.0518,22.0749,68900.0
2014-09-19 13:35:00,38.21,38.22,38.19,38.2,38600.0,22.0807,22.0864,22.0691,22.0749,38600.0
2014-09-19 13:40:00,38.2,38.21,38.17,38.2,79900.0,22.0749,22.0807,22.0575,22.0749,79900.0
2014-09-19 13:45:00,38.2,38.2,38.17,38.17,29700.0,22.0749,22.0749,22.0575,22.0575,29700.0
2014-09-19 13:50:00,38.17,38.22,38.17,38.19,78200.0,22.0575,22.0864,22.0575,22.0691,78200.0
2014-09-19 13:55:00,38.18,38.19,38.13,38.14,50900.0,22.0633,22.0691,22.0344,22.0402,50900.0
2014-09-19 14:00:00,38.14,38.17,38.14,38.15,47500.0,22.0402,22.0575,22.0402,22.046,47500.0
2014-09-19 14:05:00,38.16,38.17,38.14,38.17,65700.0,22.0518,22.0575,22.0402,22.0575,65700.0
2014-09-19 14:10:00,38.16,38.17,38.15,38.16,32400.0,22.0518,22.0575,22.046,22.0518,32400.0
2014-09-19 14:15:00,38.15,38.16,38.13,38.16,81700.0,22.046,22.0518,22.0344,22.0518,81700.0
2014-09-19 14:20:00,38.15,38.17,38.15,38.15,88800.0,22.046,22.0575,22.046,22.046,88800.0
2014-09-19 14:25:00,38.15,38.16,38.15,38.16,39900.0,22.046,22.0518,22.046,22.0518,39900.0
2014-09-19 14:30:00,38.16,38.16,38.12,38.13,85900.0,22.0518,22.0518,22.0287,22.0344,85900.0
2014-09-19 14:35:00,38.13,38.13,38.08,38.09,163500.0,22.0344,22.0344,22.0055,22.0113,163500.0
2014-09-19 14:40:00,38.08,38.09,38.05,38.05,80500.0,22.0055,22.0113,21.9882,21.9882,80500.0
2014-09-19 14:45:00,38.05,38.1,38.05,38.09,121900.0,21.9882,22.0171,21.9882,22.0113,121900.0
2014-09-19 14:50:00,38.1,38.11,38.09,38.09,68900.0,22.0171,22.0229,22.0113,22.0113,68900.0
2014-09-19 14:55:00,38.09,38.1,38.08,38.09,63700.0,22.0113,22.0171,22.0055,22.0113,63700.0
2014-09-19 15:00:00,38.09,38.11,38.05,38.05,149700.0,22.0113,22.0229,21.9882,21.9882,149700.0
2014-09-19 15:05:00,38.05,38.06,38.01,38.02,67100.0,21.9882,21.994,21.9651,21.9709,67100.0
2014-09-19 15:10:00,38.02,38.07,38.01,38.07,125700.0,21.9709,21.9998,21.9651,21.9998,125700.0
2014-09-19 15:15:00,38.07,38.07,38.01,38.01,121400.0,21.9998,21.9998,21.9651,21.9651,121400.0
2014-09-19 15:20:00,38.01,38.05,38.0,38.04,91100.0,21.9651,21.9882,21.9593,21.9824,91100.0
2014-09-19 15:25:00,38.04,38.04,37.98,37.98,151800.0,21.9824,21.9824,21.9477,21.9477,151800.0
2014-09-19 15:30:00,37.99,38.0,37.96,37.96,187000.0,21.9535,21.9593,21.9362,21.9362,187000.0
2014-09-19 15:35:00,37.97,37.97,37.95,37.97,218000.0,21.942,21.942,21.9304,21.942,218000.0
2014-09-19 15:40:00,37.97,37.97,37.9,37.97,302200.0,21.942,21.942,21.9015,21.942,302200.0
2014-09-19 15:45:00,37.97,38.01,37.96,37.97,376500.0,21.942,21.9651,21.9362,21.942,376500.0
2014-09-19 15:50:00,37.98,37.99,37.93,37.98,495600.0,21.9477,21.9535,21.9189,21.9477,495600.0
2014-09-19 15:55:00,37.98,38.02,37.9,37.96,1704900.0,21.9477,21.9709,21.9015,21.9362,1704900.0
2014-09-22 09:30:00,37.85,37.85,37.53,37.54,318300.0,21.8726,21.8726,21.6877,21.6935,318300.0
2014-09-22 09:35:00,37.55,37.62,37.36,37.37,231900.0,21.6993,21.7397,21.5895,21.5952,231900.0
2014-09-22 09:40:00,37.38,37.45,37.34,37.4,252500.0,21.601,21.6415,21.5779,21.6126,252500.0
2014-09-22 09:45:00,37.4,37.53,37.38,37.47,179200.0,21.6126,21.6877,21.601,21.653,179200.0
2014-09-22 09:50:00,37.48,37.66,37.46,37.58,269500.0,21.6588,21.7628,21.6473,21.7166,269500.0
2014-09-22 09:55:00,37.57,37.66,37.57,37.63,139500.0,21.7108,21.7628,21.7108,21.7455,139500.0
2014-09-22 10:00:00,37.63,37.65,37.58,37.64,116000.0,21.7455,21.757,21.7166,21.7513,116000.0
2014-09-22 10:05:00,37.64,37.68,37.58,37.67,159100.0,21.7513,21.7744,21.7166,21.7686,159100.0
2014-09-22 10:10:00,37.66,37.67,37.59,37.59,48500.0,21.7628,21.7686,21.7224,21.7224,48500.0
2014-09-22 10:15:00,37.6,37.61,37.52,37.54,88000.0,21.7282,21.7339,21.6819,21.6935,88000.0
2014-09-22 10:20:00,37.54,37.54,37.47,37.49,101700.0,21.6935,21.6935,21.653,21.6646,101700.0
2014-09-22 10:25:00,37.49,37.54,37.48,37.54,75000.0,21.6646,21.6935,21.6588,21.6935,75000.0
2014-09-22 10:30:00,37.53,37.54,37.46,37.48,117700.0,21.6877,21.6935,21.6473,21.6588,117700.0
2014-09-22 10:35:00,37.48,37.49,37.44,37.46,68500.0,21.6588,21.6646,21.6357,21.6473,68500.0
2014-09-22 10:40:00,37.46,37.49,37.43,37.45,76400.0,21.6473,21.6646,21.6299,21.6415,76400.0
2014-09-22 10:45:00,37.46,37.47,37.43,37.43,61300.0,21.6473,21.653,21.6299,21.6299,61300.0
2014-09-22 10:50:00,37.43,37.44,37.4,37.44,69800.0,21.6299,21.6357,21.6126,21.6357,69800.0
2014-09-22 10:55:00,37.44,37.48,37.43,37.47,99900.0,21.6357,21.6588,21.6299,21.653,99900.0
2014-09-22 11:00:00,37.46,37.52,37.45,37.51,79300.0,21.6473,21.6819,21.6415,21.6761,79300.0
2014-09-22 11:05:00,37.5,37.56,37.49,37.5,59400.0,21.6704,21.705,21.6646,21.6704,59400.0
2014-09-22 11:10:00,37.49,37.49,37.45,37.48,54200.0,21.6646,21.6646,21.6415,21.6588,54200.0
2014-09-22 11:15:00,37.48,37.48,37.44,37.45,81300.0,21.6588,21.6588,21.6357,21.6415,81300.0
2014-09-22 11:20:00,37.45,37.52,37.45,37.52,51400.0,21.6415,21.6819,21.6415,21.6819,51400.0
2014-09-22 11:25:00,37.52,37.53,37.49,37.51,37000.0,21.6819,21.6877,21.6646,21.6761,37000.0
2014-09-22 11:30:00,37.51,37.53,37.46,37.51,47700.0,21.6761,21.6877,21.6473,21.6761,47700.0
2014-09-22 11:35:00,37.51,37.53,37.49,37.51,47000.0,21.6761,21.6877,21.6646,21.6761,47000.0
2014-09-22 11:40:00,37.51,37.52,37.48,37.51,58600.0,21.6761,21.6819,21.6588,21.6761,58600.0
2014-09-22 11:45:00,37.5,37.51,37.44,37.45,103400.0,21.6704,21.6761,21.6357,21.6415,103400.0
2014-09-22 11:50:00,37.45,37.47,37.41,37.47,88100.0,21.6415,21.653,21.6184,21.653,88100.0
2014-09-22 11:55:00,37.47,37.48,37.41,37.42,83300.0,21.653,21.6588,21.6184,21.6241,83300.0
2014-09-22 12:00:00,37.42,37.43,37.38,37.41,124500.0,21.6241,21.6299,21.601,21.6184,124500.0
2014-09-22 12:05:00,37.41,37.45,37.4,37.44,86800.0,21.6184,21.6415,21.6126,21.6357,86800.0
2014-09-22 12:10:00,37.44,37.45,37.42,37.42,55900.0,21.6357,21.6415,21.6241,21.6241,55900.0
2014-09-22 12:15:00,37.43,37.46,37.41,37.41,163400.0,21.6299,21.6473,21.6184,21.6184,163400.0
2014-09-22 12:20:00,37.41,37.42,37.39,37.41,106800.0,21.6184,21.6241,21.6068,21.6184,106800.0
2014-09-22 12:25:00,37.41,37.43,37.39,37.4,62400.0,21.6184,21.6299,21.6068,21.6126,62400.0
2014-09-22 12:30:00,37.4,37.44,37.39,37.43,55900.0,21.6126,21.6357,21.6068,21.6299,55900.0
2014-09-22 12:35:00,37.43,37.5,37.43,37.49,49600.0,21.6299,21.6704,21.6299,21.6646,49600.0
2014-09-22 12:40:00,37.5,37.54,37.46,37.53,78200.0,21.6704,21.6935,21.6473,21.6877,78200.0
2014-09-22 12:45:00,37.53,37.55,37.53,37.55,53700.0,21.6877,21.6993,21.6877,21.6993,53700.0
2014-09-22 12:50:00,37.55,37.55,37.54,37.55,20300.0,21.6993,21.6993,21.6935,21.6993,20300.0
2014-09-22 12:55:00,37.55,37.58,37.55,37.55,60600.0,21.6993,21.7166,21.6993,21.6993,60600.0
2014-09-22 13:00:00,37.55,37.56,37.52,37.52,41700.0,21.6993,21.705,21.6819,21.6819,41700.0
2014-09-22 13:05:00,37.53,37.55,37.52,37.53,40900.0,21.6877,21.6993,21.6819,21.6877,40900.0
2014-09-22 13:10:00,37.53,37.54,37.48,37.53,42000.0,21.6877,21.6935,21.6588,21.6877,42000.0
2014-09-22 13:15:00,37.52,37.58,37.5,37.58,62000.0,21.6819,21.7166,21.6704,21.7166,62000.0
2014-09-22 13:20:00,37.57,37.58,37.53,37.55,29500.0,21.7108,21.7166,21.6877,21.6993,29500.0
2014-09-22 13:25:00,37.55,37.62,37.55,37.59,50000.0,21.6993,21.7397,21.6993,21.7224,50000.0
2014-09-22 13:30:00,37.59,37.65,37.59,37.64,27100.0,21.7224,21.757,21.7224,21.7513,27100.0
2014-09-22 13:35:00,37.64,37.64,37.61,37.62,17800.0,21.7513,21.7513,21.7339,21.7397,17800.0
2014-09-22 13:40:00,37.63,37.67,37.62,37.64,31300.0,21.7455,21.7686,21.7397,21.7513,31300.0
2014-09-22 13:45:00,37.64,37.67,37.62,37.67,42400.0,21.7513,21.7686,21.7397,21.7686,42400.0
2014-09-22 13:50:00,37.66,37.68,37.62,37.62,19800.0,21.7628,21.7744,21.7397,21.7397,19800.0
2014-09-22 13:55:00,37.63,37.63,37.58,37.6,44700.0,21.7455,21.7455,21.7166,21.7282,44700.0
2014-09-22 14:00:00,37.6,37.61,37.58,37.59,27800.0,21.7282,21.7339,21.7166,21.7224,27800.0
2014-09-22 14:05:00,37.58,37.59,37.54,37.55,44200.0,21.7166,21.7224,21.6935,21.6993,44200.0
2014-09-22 14:10:00,37.56,37.61,37.55,37.58,51200.0,21.705,21.7339,21.6993,21.7166,51200.0
2014-09-22 14:15:00,37.58,37.61,37.57,37.6,30700.0,21.7166,21.7339,21.7108,21.7282,30700.0
2014-09-22 14:20:00,37.6,37.62,37.57,37.6,38500.0,21.7282,21.7397,21.7108,21.7282,38500.0
2014-09-22 14:25:00,37.59,37.6,37.55,37.59,58500.0,21.7224,21.7282,21.6993,21.7224,58500.0
2014-09-22 14:30:00,37.57,37.58,37.55,37.57,38100.0,21.7108,21.7166,21.6993,21.7108,38100.0
2014-09-22 14:35:00,37.57,37.6,37.56,37.58,70200.0,21.7108,21.7282,21.705,21.7166,70200.0
2014-09-22 14:40:00,37.58,37.6,37.54,37.59,50100.0,21.7166,21.7282,21.6935,21.7224,50100.0
2014-09-22 14:45:00,37.6,37.64,37.59,37.61,74100.0,21.7282,21.7513,21.7224,21.7339,74100.0
2014-09-22 14:50:00,37.62,37.65,37.62,37.63,44600.0,21.7397,21.757,21.7397,21.7455,44600.0
2014-09-22 14:55:00,37.62,37.65,37.62,37.63,50100.0,21.7397,21.757,21.7397,21.7455,50100.0
2014-09-22 15:00:00,37.62,37.68,37.62,37.63,65600.0,21.7397,21.7744,21.7397,21.7455,65600.0
2014-09-22 15:05:00,37.64,37.66,37.62,37.62,121200.0,21.7513,21.7628,21.7397,21.7397,121200.0
2014-09-22 15:10:00,37.62,37.62,37.57,37.58,38900.0,21.7397,21.7397,21.7108,21.7166,38900.0
2014-09-22 15:15:00,37.57,37.59,37.54,37.56,87500.0,21.7108,21.7224,21.6935,21.705,87500.0
2014-09-22 15:20:00,37.57,37.58,37.55,37.56,54800.0,21.7108,21.7166,21.6993,21.705,54800.0
2014-09-22 15:25:00,37.56,37.56,37.54,37.54,36600.0,21.705,21.705,21.6935,21.6935,36600.0
2014-09-22 15:30:00,37.54,37.55,37.5,37.52,112500.0,21.6935,21.6993,21.6704,21.6819,112500.0
2014-09-22 15:35:00,37.52,37.54,37.51,37.52,83800.0,21.6819,21.6935,21.6761,21.6819,83800.0
2014-09-22 15:40:00,37.52,37.56,37.51,37.52,143900.0,21.6819,21.705,21.6761,21.6819,143900.0
2014-09-22 15:45:00,37.52,37.53,37.5,37.5,123600.0,21.6819,21.6877,21.6704,21.6704,123600.0
2014-09-22 15:50:00,37.5,37.53,37.5,37.51,167700.0,21.6704,21.6877,21.6704,21.6761,167700.0
2014-09-22 15:55:00,37.51,37.52,37.48,37.5,391100.0,21.6761,21.6819,21.6588,21.6704,391100.0
2014-09-23 09:30:00,37.72,37.96,37.66,37.9,590200.0,21.7975,21.9362,21.7628,21.9015,590200.0
2014-09-23 09:35:00,37.91,38.04,37.9,37.94,300600.0,21.9073,21.9824,21.9015,21.9246,300600.0
2014-09-23 09:40:00,37.93,38.09,37.92,38.04,177900.0,21.9189,22.0113,21.9131,21.9824,177900.0
2014-09-23 09:45:00,38.04,38.1,37.99,38.0,253300.0,21.9824,22.0171,21.9535,21.9593,253300.0
2014-09-23 09:50:00,38.0,38.03,37.95,37.96,192900.0,21.9593,21.9766,21.9304,21.9362,192900.0
2014-09-23 09:55:00,37.97,38.02,37.93,37.98,102200.0,21.942,21.9709,21.9189,21.9477,102200.0
2014-09-23 10:00:00,37.98,38.02,37.96,37.97,159000.0,21.9477,21.9709,21.9362,21.942,159000.0
2014-09-23 10:05:00,37.98,38.0,37.95,37.99,89200.0,21.9477,21.9593,21.9304,21.9535,89200.0
2014-09-23 10:10:00,37.98,38.01,37.95,37.96,113400.0,21.9477,21.9651,21.9304,21.9362,113400.0
2014-09-23 10:15:00,37.96,37.99,37.91,37.94,134200.0,21.9362,21.9535,21.9073,21.9246,134200.0
2014-09-23 10:20:00,37.93,38.04,37.92,38.0,147800.0,21.9189,21.9824,21.9131,21.9593,147800.0
2014-09-23 10:25:00,38.01,38.03,38.0,38.01,76500.0,21.9651,21.9766,21.9593,21.9651,76500.0
2014-09-23 10:30:00,38.01,38.01,37.95,37.96,122200.0,21.9651,21.9651,21.9304,21.9362,122200.0
2014-09-23 10:35:00,37.96,38.0,37.94,37.98,67300.0,21.9362,21.9593,21.9246,21.9477,67300.0
2014-09-23 10:40:00,37.97,38.04,37.94,38.03,90400.0,21.942,21.9824,21.9246,21.9766,90400.0
2014-09-23 10:45:00,38.03,38.16,37.99,38.14,237800.0,21.9766,22.0518,21.9535,22.0402,237800.0
2014-09-23 10:50:00,38.14,38.17,38.06,38.12,198700.0,22.0402,22.0575,21.994,22.0287,198700.0
2014-09-23 10:55:00,38.12,38.12,38.02,38.07,96600.0,22.0287,22.0287,21.9709,21.9998,96600.0
2014-09-23 11:00:00,38.07,38.1,38.06,38.06,73900.0,21.9998,22.0171,21.994,21.994,73900.0
2014-09-23 11:05:00,38.06,38.06,38.0,38.01,91100.0,21.994,21.994,21.9593,21.9651,91100.0
2014-09-23 11:10:00,38.01,38.01,37.93,37.94,86700.0,21.9651,21.9651,21.9189,21.9246,86700.0
2014-09-23 11:15:00,37.95,38.01,37.95,37.98,111900.0,21.9304,21.9651,21.9304,21.9477,111900.0
2014-09-23 11:20:00,37.99,38.05,37.98,38.02,145500.0,21.9535,21.9882,21.9477,21.9709,145500.0
2014-09-23 11:25:00,38.01,38.02,37.96,37.97,94500.0,21.9651,21.9709,21.9362,21.942,94500.0
2014-09-23 11:30:00,37.97,37.99,37.93,37.95,87800.0,21.942,21.9535,21.9189,21.9304,87800.0
2014-09-23 11:35:00,37.96,38.03,37.95,38.01,103900.0,21.9362,21.9766,21.9304,21.9651,103900.0
2014-09-23 11:40:00,38.01,38.01,37.96,37.97,57900.0,21.9651,21.9651,21.9362,21.942,57900.0
2014-09-23 11:45:00,37.97,37.99,37.94,37.97,53100.0,21.942,21.9535,21.9246,21.942,53100.0
2014-09-23 11:50:00,37.97,38.0,37.97,37.99,60800.0,21.942,21.9593,21.942,21.9535,60800.0
2014-09-23 11:55:00,37.99,38.0,37.97,38.0,55200.0,21.9535,21.9593,21.942,21.9593,55200.0
2014-09-23 12:00:00,37.99,38.08,37.98,38.06,128800.0,21.9535,22.0055,21.9477,21.994,128800.0
2014-09-23 12:05:00,38.07,38.11,38.06,38.09,109700.0,21.9998,22.0229,21.994,22.0113,109700.0
2014-09-23 12:10:00,38.1,38.11,38.07,38.1,125300.0,22.0171,22.0229,21.9998,22.0171,125300.0
2014-09-23 12:15:00,38.1,38.11,38.07,38.07,102300.0,22.0171,22.0229,21.9998,21.9998,102300.0
2014-09-23 12:20:00,38.08,38.11,38.07,38.08,85100.0,22.0055,22.0229,21.9998,22.0055,85100.0
2014-09-23 12:25:00,38.09,38.09,38.01,38.01,43000.0,22.0113,22.0113,21.9651,21.9651,43000.0
2014-09-23 12:30:00,38.02,38.06,38.02,38.04,55900.0,21.9709,21.994,21.9709,21.9824,55900.0
2014-09-23 12:35:00,38.03,38.06,38.02,38.05,30600.0,21.9766,21.994,21.9709,21.9882,30600.0
2014-09-23 12:40:00,38.05,38.08,38.02,38.05,61100.0,21.9882,22.0055,21.9709,21.9882,61100.0
2014-09-23 12:45:00,38.05,38.08,38.05,38.05,89200.0,21.9882,22.0055,21.9882,21.9882,89200.0
2014-09-23 12:50:00,38.04,38.08,38.04,38.07,36100.0,21.9824,22.0055,21.9824,21.9998,36100.0
2014-09-23 12:55:00,38.06,38.08,38.05,38.07,56900.0,21.994,22.0055,21.9882,21.9998,56900.0
2014-09-23 13:00:00,38.06,38.08,38.04,38.05,92000.0,21.994,22.0055,21.9824,21.9882,92000.0
2014-09-23 13:05:00,38.05,38.1,38.04,38.05,147100.0,21.9882,22.0171,21.9824,21.9882,147100.0
2014-09-23 13:10:00,38.06,38.08,38.04,38.05,59800.0,21.994,22.0055,21.9824,21.9882,59800.0
2014-09-23 13:15:00,38.05,38.1,38.02,38.1,61400.0,21.9882,22.0171,21.9709,22.0171,61400.0
2014-09-23 13:20:00,38.1,38.1,38.08,38.09,94800.0,22.0171,22.0171,22.0055,22.0113,94800.0
2014-09-23 13:25:00,38.09,38.1,38.06,38.07,84100.0,22.0113,22.0171,21.994,21.9998,84100.0
2014-09-23 13:30:00,38.08,38.11,38.08,38.1,92200.0,22.0055,22.0229,22.0055,22.0171,92200.0
2014-09-23 13:35:00,38.1,38.14,38.09,38.11,167600.0,22.0171,22.0402,22.0113,22.0229,167600.0
2014-09-23 13:40:00,38.11,38.13,38.1,38.12,73200.0,22.0229,22.0344,22.0171,22.0287,73200.0
2014-09-23 13:45:00,38.12,38.12,38.08,38.09,71900.0,22.0287,22.0287,22.0055,22.0113,71900.0
2014-09-23 13:50:00,38.09,38.1,38.08,38.1,73800.0,22.0113,22.0171,22.0055,22.0171,73800.0
2014-09-23 13:55:00,38.09,38.11,38.08,38.1,75800.0,22.0113,22.0229,22.0055,22.0171,75800.0
2014-09-23 14:00:00,38.1,38.17,38.09,38.14,416800.0,22.0171,22.0575,22.0113,22.0402,416800.0
2014-09-23 14:05:00,38.15,38.15,38.11,38.11,124800.0,22.046,22.046,22.0229,22.0229,124800.0
2014-09-23 14:10:00,38.12,38.15,38.1,38.15,125200.0,22.0287,22.046,22.0171,22.046,125200.0
2014-09-23 14:15:00,38.15,38.15,38.1,38.13,86100.0,22.046,22.046,22.0171,22.0344,86100.0
2014-09-23 14:20:00,38.12,38.14,38.09,38.09,90500.0,22.0287,22.0402,22.0113,22.0113,90500.0
2014-09-23 14:25:00,38.1,38.14,38.09,38.13,118700.0,22.0171,22.0402,22.0113,22.0344,118700.0
2014-09-23 14:30:00,38.12,38.15,38.12,38.15,78200.0,22.0287,22.046,22.0287,22.046,78200.0
2014-09-23 14:35:00,38.15,38.15,38.12,38.15,69400.0,22.046,22.046,22.0287,22.046,69400.0
2014-09-23 14:40:00,38.15,38.15,38.11,38.12,68100.0,22.046,22.046,22.0229,22.0287,68100.0
2014-09-23 14:45:00,38.12,38.15,38.12,38.15,99700.0,22.0287,22.046,22.0287,22.046,99700.0
2014-09-23 14:50:00,38.14,38.2,38.13,38.19,158400.0,22.0402,22.0749,22.0344,22.0691,158400.0
2014-09-23 14:55:00,38.19,38.23,38.16,38.21,120900.0,22.0691,22.0922,22.0518,22.0807,120900.0
2014-09-23 15:00:00,38.22,38.22,38.17,38.2,136400.0,22.0864,22.0864,22.0575,22.0749,136400.0
2014-09-23 15:05:00,38.2,38.21,38.12,38.13,80300.0,22.0749,22.0807,22.0287,22.0344,80300.0
2014-09-23 15:10:00,38.12,38.17,38.12,38.17,129200.0,22.0287,22.0575,22.0287,22.0575,129200.0
2014-09-23 15:15:00,38.17,38.19,38.16,38.17,107800.0,22.0575,22.0691,22.0518,22.0575,107800.0
2014-09-23 15:20:00,38.16,38.2,38.14,38.17,226900.0,22.0518,22.0749,22.0402,22.0575,226900.0
2014-09-23 15:25:00,38.17,38.21,38.17,38.17,161000.0,22.0575,22.0807,22.0575,22.0575,161000.0
2014-09-23 15:30:00,38.18,38.2,38.18,38.2,160100.0,22.0633,22.0749,22.0633,22.0749,160100.0
2014-09-23 15:35:00,38.19,38.25,38.19,38.25,297500.0,22.0691,22.1038,22.0691,22.1038,297500.0
2014-09-23 15:40:00,38.25,38.31,38.24,38.29,224600.0,22.1038,22.1384,22.098,22.1269,224600.0
2014-09-23 15:45:00,38.29,38.3,38.25,38.25,157000.0,22.1269,22.1327,22.1038,22.1038,157000.0
2014-09-23 15:50:00,38.26,38.29,38.24,38.27,501500.0,22.1096,22.1269,22.098,22.1153,501500.0
2014-09-23 15:55:00,38.27,38.29,38.19,38.2,691600.0,22.1153,22.1269,22.0691,22.0749,691600.0
2014-09-24 09:30:00,38.15,38.17,37.8,37.82,336600.0,22.046,22.0575,21.8437,21.8553,336600.0
2014-09-24 09:35:00,37.82,38.04,37.82,38.03,132100.0,21.8553,21.9824,21.8553,21.9766,132100.0
2014-09-24 09:40:00,38.04,38.1,37.96,38.01,212500.0,21.9824,22.0171,21.9362,21.9651,212500.0
2014-09-24 09:45:00,38.02,38.13,38.01,38.1,168900.0,21.9709,22.0344,21.9651,22.0171,168900.0
2014-09-24 09:50:00,38.09,38.14,38.07,38.09,145800.0,22.0113,22.0402,21.9998,22.0113,145800.0
2014-09-24 09:55:00,38.1,38.1,38.02,38.07,161800.0,22.0171,22.0171,21.9709,21.9998,161800.0
2014-09-24 10:00:00,38.06,38.1,38.02,38.06,157300.0,21.994,22.0171,21.9709,21.994,157300.0
2014-09-24 10:05:00,38.05,38.09,38.0,38.02,180400.0,21.9882,22.0113,21.9593,21.9709,180400.0
2014-09-24 10:10:00,38.03,38.11,38.0,38.07,165000.0,21.9766,22.0229,21.9593,21.9998,165000.0
2014-09-24 10:15:00,38.06,38.07,37.98,38.02,110000.0,21.994,21.9998,21.9477,21.9709,110000.0
2014-09-24 10:20:00,38.02,38.1,37.97,38.09,89900.0,21.9709,22.0171,21.942,22.0113,89900.0
2014-09-24 10:25:00,38.1,38.21,38.08,38.19,88200.0,22.0171,22.0807,22.0055,22.0691,88200.0
2014-09-24 10:30:00,38.19,38.23,38.14,38.17,76100.0,22.0691,22.0922,22.0402,22.0575,76100.0
2014-09-24 10:35:00,38.16,38.17,38.08,38.13,95700.0,22.0518,22.0575,22.0055,22.0344,95700.0
2014-09-24 10:40:00,38.13,38.14,38.08,38.1,70200.0,22.0344,22.0402,22.0055,22.0171,70200.0
2014-09-24 10:45:00,38.1,38.14,38.07,38.12,92600.0,22.0171,22.0402,21.9998,22.0287,92600.0
2014-09-24 10:50:00,38.12,38.17,38.1,38.13,68200.0,22.0287,22.0575,22.0171,22.0344,68200.0
2014-09-24 10:55:00,38.12,38.13,38.08,38.12,71800.0,22.0287,22.0344,22.0055,22.0287,71800.0
2014-09-24 11:00:00,38.12,38.21,38.11,38.21,87800.0,22.0287,22.0807,22.0229,22.0807,87800.0
2014-09-24 11:05:00,38.2,38.24,38.17,38.24,74200.0,22.0749,22.098,22.0575,22.098,74200.0
2014-09-24 11:10:00,38.24,38.24,38.13,38.14,90800.0,22.098,22.098,22.0344,22.0402,90800.0
2014-09-24 11:15:00,38.14,38.22,38.14,38.21,90800.0,22.0402,22.0864,22.0402,22.0807,90800.0
2014-09-24 11:20:00,38.22,38.28,38.22,38.25,50600.0,22.0864,22.1211,22.0864,22.1038,50600.0
2014-09-24 11:25:00,38.26,38.35,38.25,38.34,88000.0,22.1096,22.1616,22.1038,22.1558,88000.0
2014-09-24 11:30:00,38.35,38.4,38.33,38.38,114600.0,22.1616,22.1905,22.15,22.1789,114600.0
2014-09-24 11:35:00,38.38,38.4,38.32,38.34,69000.0,22.1789,22.1905,22.1442,22.1558,69000.0
2014-09-24 11:40:00,38.33,38.33,38.29,38.3,70600.0,22.15,22.15,22.1269,22.1327,70600.0
2014-09-24 11:45:00,38.3,38.31,38.27,38.28,90100.0,22.1327,22.1384,22.1153,22.1211,90100.0
2014-09-24 11:50:00,38.28,38.32,38.27,38.3,64100.0,22.1211,22.1442,22.1153,22.1327,64100.0
2014-09-24 11:55:00,38.3,38.32,38.29,38.31,77700.0,22.1327,22.1442,22.1269,22.1384,77700.0
2014-09-24 12:00:00,38.3,38.32,38.29,38.3,69900.0,22.1327,22.1442,22.1269,22.1327,69900.0
2014-09-24 12:05:00,38.3,38.31,38.29,38.3,83900.0,22.1327,22.1384,22.1269,22.1327,83900.0
2014-09-24 12:10:00,38.3,38.31,38.27,38.3,85200.0,22.1327,22.1384,22.1153,22.1327,85200.0
2014-09-24 12:15:00,38.31,38.31,38.26,38.27,82300.0,22.1384,22.1384,22.1096,22.1153,82300.0
2014-09-24 12:20:00,38.28,38.31,38.27,38.31,77100.0,22.1211,22.1384,22.1153,22.1384,77100.0
2014-09-24 12:25:00,38.3,38.34,38.3,38.33,92800.0,22.1327,22.1558,22.1327,22.15,92800.0
2014-09-24 12:30:00,38.33,38.33,38.24,38.26,66000.0,22.15,22.15,22.098,22.1096,66000.0
2014-09-24 12:35:00,38.26,38.27,38.21,38.21,51400.0,22.1096,22.1153,22.0807,22.0807,51400.0
2014-09-24 12:40:00,38.21,38.22,38.17,38.18,51500.0,22.0807,22.0864,22.0575,22.0633,51500.0
2014-09-24 12:45:00,38.18,38.18,38.12,38.13,56900.0,22.0633,22.0633,22.0287,22.0344,56900.0
2014-09-24 12:50:00,38.13,38.13,38.07,38.12,68400.0,22.0344,22.0344,21.9998,22.0287,68400.0
2014-09-24 12:55:00,38.12,38.13,38.08,38.11,49600.0,22.0287,22.0344,22.0055,22.0229,49600.0
2014-09-24 13:00:00,38.11,38.18,38.11,38.13,50900.0,22.0229,22.0633,22.0229,22.0344,50900.0
2014-09-24 13:05:00,38.13,38.18,38.1,38.18,62200.0,22.0344,22.0633,22.0171,22.0633,62200.0
2014-09-24 13:10:00,38.17,38.21,38.16,38.18,61700.0,22.0575,22.0807,22.0518,22.0633,61700.0
2014-09-24 13:15:00,38.18,38.23,38.18,38.23,50200.0,22.0633,22.0922,22.0633,22.0922,50200.0
2014-09-24 13:20:00,38.22,38.23,38.2,38.21,56700.0,22.0864,22.0922,22.0749,22.0807,56700.0
2014-09-24 13:25:00,38.21,38.23,38.19,38.23,49900.0,22.0807,22.0922,22.0691,22.0922,49900.0
2014-09-24 13:30:00,38.23,38.25,38.22,38.24,82800.0,22.0922,22.1038,22.0864,22.098,82800.0
2014-09-24 13:35:00,38.24,38.24,38.21,38.22,87700.0,22.098,22.098,22.0807,22.0864,87700.0
2014-09-24 13:40:00,38.22,38.26,38.2,38.26,61800.0,22.0864,22.1096,22.0749,22.1096,61800.0
2014-09-24 13:45:00,38.25,38.3,38.25,38.28,81600.0,22.1038,22.1327,22.1038,22.1211,81600.0
2014-09-24 13:50:00,38.29,38.36,38.27,38.35,93400.0,22.1269,22.1673,22.1153,22.1616,93400.0
2014-09-24 13:55:00,38.36,38.41,38.34,38.4,149700.0,22.1673,22.1962,22.1558,22.1905,149700.0
2014-09-24 14:00:00,38.4,38.43,38.38,38.41,90800.0,22.1905,22.2078,22.1789,22.1962,90800.0
2014-09-24 14:05:00,38.41,38.41,38.39,38.4,181700.0,22.1962,22.1962,22.1847,22.1905,181700.0
2014-09-24 14:10:00,38.4,38.41,38.39,38.4,104900.0,22.1905,22.1962,22.1847,22.1905,104900.0
2014-09-24 14:15:00,38.4,38.41,38.39,38.41,88500.0,22.1905,22.1962,22.1847,22.1962,88500.0
2014-09-24 14:20:00,38.41,38.45,38.4,38.4,178500.0,22.1962,22.2194,22.1905,22.1905,178500.0
2014-09-24 14:25:00,38.41,38.49,38.4,38.48,176800.0,22.1962,22.2425,22.1905,22.2367,176800.0
2014-09-24 14:30:00,38.48,38.54,38.47,38.52,122000.0,22.2367,22.2714,22.2309,22.2598,122000.0
2014-09-24 14:35:00,38.52,38.56,38.49,38.51,128800.0,22.2598,22.2829,22.2425,22.254,128800.0
2014-09-24 14:40:00,38.51,38.51,38.44,38.45,96900.0,22.254,22.254,22.2136,22.2194,96900.0
2014-09-24 14:45:00,38.45,38.51,38.45,38.5,141100.0,22.2194,22.254,22.2194,22.2482,141100.0
2014-09-24 14:50:00,38.5,38.58,38.49,38.58,94500.0,22.2482,22.2945,22.2425,22.2945,94500.0
2014-09-24 14:55:00,38.57,38.59,38.55,38.58,80800.0,22.2887,22.3003,22.2771,22.2945,80800.0
2014-09-24 15:00:00,38.58,38.59,38.56,38.58,201100.0,22.2945,22.3003,22.2829,22.2945,201100.0
2014-09-24 15:05:00,38.59,38.59,38.56,38.56,171800.0,22.3003,22.3003,22.2829,22.2829,171800.0
2014-09-24 15:10:00,38.56,38.59,38.55,38.58,155600.0,22.2829,22.3003,22.2771,22.2945,155600.0
2014-09-24 15:15:00,38.57,38.58,38.54,38.54,107700.0,22.2887,22.2945,22.2714,22.2714,107700.0
2014-09-24 15:20:00,38.54,38.55,38.54,38.54,153100.0,22.2714,22.2771,22.2714,22.2714,153100.0
2014-09-24 15:25:00,38.54,38.55,38.53,38.53,165600.0,22.2714,22.2771,22.2656,22.2656,165600.0
2014-09-24 15:30:00,38.53,38.6,38.52,38.59,213600.0,22.2656,22.306,22.2598,22.3003,213600.0
2014-09-24 15:35:00,38.59,38.6,38.54,38.55,241300.0,22.3003,22.306,22.2714,22.2771,241300.0
2014-09-24 15:40:00,38.55,38.55,38.51,38.51,123900.0,22.2771,22.2771,22.254,22.254,123900.0
2014-09-24 15:45:00,38.51,38.54,38.51,38.53,265800.0,22.254,22.2714,22.254,22.2656,265800.0
2014-09-24 15:50:00,38.53,38.54,38.49,38.5,239900.0,22.2656,22.2714,22.2425,22.2482,239900.0
2014-09-24 15:55:00,38.49,38.5,38.45,38.48,478800.0,22.2425,22.2482,22.2194,22.2367,478800.0
2014-09-25 09:30:00,38.46,38.48,38.31,38.44,163700.0,22.2251,22.2367,22.1384,22.2136,163700.0
2014-09-25 09:35:00,38.45,38.55,38.39,38.45,102600.0,22.2194,22.2771,22.1847,22.2194,102600.0
2014-09-25 09:40:00,38.44,38.47,38.41,38.41,88400.0,22.2136,22.2309,22.1962,22.1962,88400.0
2014-09-25 09:45:00,38.41,38.49,38.4,38.42,76200.0,22.1962,22.2425,22.1905,22.202,76200.0
2014-09-25 09:50:00,38.42,38.43,38.27,38.28,165000.0,22.202,22.2078,22.1153,22.1211,165000.0
2014-09-25 09:55:00,38.27,38.3,38.24,38.25,152700.0,22.1153,22.1327,22.098,22.1038,152700.0
2014-09-25 10:00:00,38.25,38.28,38.17,38.19,161800.0,22.1038,22.1211,22.0575,22.0691,161800.0
2014-09-25 10:05:00,38.2,38.29,38.2,38.25,152100.0,22.0749,22.1269,22.0749,22.1038,152100.0
2014-09-25 10:10:00,38.24,38.27,38.17,38.2,136300.0,22.098,22.1153,22.0575,22.0749,136300.0
2014-09-25 10:15:00,38.2,38.2,38.09,38.14,79500.0,22.0749,22.0749,22.0113,22.0402,79500.0
2014-09-25 10:20:00,38.14,38.14,38.03,38.1,100600.0,22.0402,22.0402,21.9766,22.0171,100600.0
2014-09-25 10:25:00,38.1,38.18,38.1,38.11,74300.0,22.0171,22.0633,22.0171,22.0229,74300.0
2014-09-25 10:30:00,38.12,38.12,38.03,38.07,90200.0,22.0287,22.0287,21.9766,21.9998,90200.0
2014-09-25 10:35:00,38.06,38.09,37.97,37.97,140700.0,21.994,22.0113,21.942,21.942,140700.0
2014-09-25 10:40:00,37.98,37.98,37.88,37.9,86500.0,21.9477,21.9477,21.89,21.9015,86500.0
2014-09-25 10:45:00,37.89,37.9,37.81,37.87,140200.0,21.8957,21.9015,21.8495,21.8842,140200.0
2014-09-25 10:50:00,37.87,37.94,37.85,37.94,171200.0,21.8842,21.9246,21.8726,21.9246,171200.0
2014-09-25 10:55:00,37.93,37.97,37.9,37.97,130100.0,21.9189,21.942,21.9015,21.942,130100.0
2014-09-25 11:00:00,37.97,38.0,37.95,38.0,51500.0,21.942,21.9593,21.9304,21.9593,51500.0
2014-09-25 11:05:00,37.99,38.0,37.93,37.98,158400.0,21.9535,21.9593,21.9189,21.9477,158400.0
2014-09-25 11:10:00,37.99,37.99,37.91,37.95,65000.0,21.9535,21.9535,21.9073,21.9304,65000.0
2014-09-25 11:15:00,37.95,37.95,37.91,37.91,59100.0,21.9304,21.9304,21.9073,21.9073,59100.0
2014-09-25 11:20:00,37.92,37.92,37.87,37.92,67300.0,21.9131,21.9131,21.8842,21.9131,67300.0
2014-09-25 11:25:00,37.93,37.95,37.9,37.94,71900.0,21.9189,21.9304,21.9015,21.9246,71900.0
2014-09-25 11:30:00,37.94,37.95,37.86,37.87,59400.0,21.9246,21.9304,21.8784,21.8842,59400.0
2014-09-25 11:35:00,37.88,37.9,37.86,37.88,101400.0,21.89,21.9015,21.8784,21.89,101400.0
2014-09-25 11:40:00,37.87,37.88,37.81,37.84,78600.0,21.8842,21.89,21.8495,21.8668,78600.0
2014-09-25 11:45:00,37.84,37.89,37.82,37.83,100800.0,21.8668,21.8957,21.8553,21.8611,100800.0
2014-09-25 11:50:00,37.83,37.85,37.77,37.78,100300.0,21.8611,21.8726,21.8264,21.8322,100300.0
2014-09-25 11:55:00,37.79,37.79,37.76,37.77,57100.0,21.838,21.838,21.8206,21.8264,57100.0
2014-09-25 12:00:00,37.77,37.8,37.76,37.79,76300.0,21.8264,21.8437,21.8206,21.838,76300.0
2014-09-25 12:05:00,37.79,37.82,37.74,37.76,141700.0,21.838,21.8553,21.8091,21.8206,141700.0
2014-09-25 12:10:00,37.76,37.79,37.73,37.75,86300.0,21.8206,21.838,21.8033,21.8148,86300.0
2014-09-25 12:15:00,37.75,37.75,37.71,37.71,96000.0,21.8148,21.8148,21.7917,21.7917,96000.0
2014-09-25 12:20:00,37.71,37.71,37.67,37.7,98800.0,21.7917,21.7917,21.7686,21.7859,98800.0
2014-09-25 12:25:00,37.71,37.71,37.64,37.65,102900.0,21.7917,21.7917,21.7513,21.757,102900.0
2014-09-25 12:30:00,37.65,37.72,37.63,37.72,90200.0,21.757,21.7975,21.7455,21.7975,90200.0
2014-09-25 12:35:00,37.71,37.79,37.7,37.79,75500.0,21.7917,21.838,21.7859,21.838,75500.0
2014-09-25 12:40:00,37.79,37.81,37.77,37.8,44800.0,21.838,21.8495,21.8264,21.8437,44800.0
2014-09-25 12:45:00,37.8,37.8,37.76,37.77,48200.0,21.8437,21.8437,21.8206,21.8264,48200.0
2014-09-25 12:50:00,37.76,37.84,37.76,37.82,109900.0,21.8206,21.8668,21.8206,21.8553,109900.0
2014-09-25 12:55:00,37.82,37.83,37.8,37.82,51000.0,21.8553,21.8611,21.8437,21.8553,51000.0
2014-09-25 13:00:00,37.82,37.83,37.79,37.8,55000.0,21.8553,21.8611,21.838,21.8437,55000.0
2014-09-25 13:05:00,37.79,37.83,37.78,37.81,70200.0,21.838,21.8611,21.8322,21.8495,70200.0
2014-09-25 13:10:00,37.82,37.85,37.8,37.81,56300.0,21.8553,21.8726,21.8437,21.8495,56300.0
2014-09-25 13:15:00,37.82,37.82,37.8,37.82,69500.0,21.8553,21.8553,21.8437,21.8553,69500.0
2014-09-25 13:20:00,37.82,37.83,37.78,37.8,89800.0,21.8553,21.8611,21.8322,21.8437,89800.0
2014-09-25 13:25:00,37.8,37.81,37.78,37.8,60600.0,21.8437,21.8495,21.8322,21.8437,60600.0
2014-09-25 13:30:00,37.8,37.83,37.79,37.82,31700.0,21.8437,21.8611,21.838,21.8553,31700.0
2014-09-25 13:35:00,37.82,37.84,37.79,37.8,80000.0,21.8553,21.8668,21.838,21.8437,80000.0
2014-09-25 13:40:00,37.81,37.83,37.79,37.82,52600.0,21.8495,21.8611,21.838,21.8553,52600.0
2014-09-25 13:45:00,37.82,37.82,37.76,37.77,46400.0,21.8553,21.8553,21.8206,21.8264,46400.0
2014-09-25 13:50:00,37.77,37.79,37.69,37.69,126800.0,21.8264,21.838,21.7802,21.7802,126800.0
2014-09-25 13:55:00,37.7,37.75,37.68,37.73,67200.0,21.7859,21.8148,21.7744,21.8033,67200.0
2014-09-25 14:00:00,37.74,37.74,37.68,37.7,64200.0,21.8091,21.8091,21.7744,21.7859,64200.0
2014-09-25 14:05:00,37.69,37.75,37.69,37.73,52500.0,21.7802,21.8148,21.7802,21.8033,52500.0
2014-09-25 14:10:00,37.72,37.73,37.71,37.72,47200.0,21.7975,21.8033,21.7917,21.7975,47200.0
2014-09-25 14:15:00,37.73,37.74,37.68,37.7,69900.0,21.8033,21.8091,21.7744,21.7859,69900.0
2014-09-25 14:20:00,37.7,37.7,37.66,37.67,208900.0,21.7859,21.7859,21.7628,21.7686,208900.0
2014-09-25 14:25:00,37.67,37.68,37.66,37.68,108300.0,21.7686,21.7744,21.7628,21.7744,108300.0
2014-09-25 14:30:00,37.68,37.68,37.67,37.67,64700.0,21.7744,21.7744,21.7686,21.7686,64700.0
2014-09-25 14:35:00,37.66,37.68,37.66,37.68,92800.0,21.7628,21.7744,21.7628,21.7744,92800.0
2014-09-25 14:40:00,37.68,37.68,37.66,37.67,104900.0,21.7744,21.7744,21.7628,21.7686,104900.0
2014-09-25 14:45:00,37.67,37.76,37.66,37.76,136200.0,21.7686,21.8206,21.7628,21.8206,136200.0
2014-09-25 14:50:00,37.75,37.79,37.75,37.77,83100.0,21.8148,21.838,21.8148,21.8264,83100.0
2014-09-25 14:55:00,37.78,37.78,37.72,37.75,105000.0,21.8322,21.8322,21.7975,21.8148,105000.0
2014-09-25 15:00:00,37.75,37.77,37.73,37.77,74500.0,21.8148,21.8264,21.8033,21.8264,74500.0
2014-09-25 15:05:00,37.76,37.8,37.75,37.77,170000.0,21.8206,21.8437,21.8148,21.8264,170000.0
2014-09-25 15:10:00,37.77,37.77,37.72,37.76,72400.0,21.8264,21.8264,21.7975,21.8206,72400.0
2014-09-25 15:15:00,37.75,37.8,37.73,37.74,95800.0,21.8148,21.8437,21.8033,21.8091,95800.0
2014-09-25 15:20:00,37.74,37.76,37.71,37.76,231900.0,21.8091,21.8206,21.7917,21.8206,231900.0
2014-09-25 15:25:00,37.76,37.76,37.71,37.76,168200.0,21.8206,21.8206,21.7917,21.8206,168200.0
2014-09-25 15:30:00,37.75,37.76,37.71,37.74,306400.0,21.8148,21.8206,21.7917,21.8091,306400.0
2014-09-25 15:35:00,37.74,37.79,37.72,37.79,166000.0,21.8091,21.838,21.7975,21.838,166000.0
2014-09-25 15:40:00,37.79,37.87,37.78,37.86,260600.0,21.838,21.8842,21.8322,21.8784,260600.0
2014-09-25 15:45:00,37.85,37.87,37.8,37.81,279800.0,21.8726,21.8842,21.8437,21.8495,279800.0
2014-09-25 15:50:00,37.81,37.82,37.8,37.8,278500.0,21.8495,21.8553,21.8437,21.8437,278500.0
2014-09-25 15:55:00,37.8,37.81,37.73,37.73,355800.0,21.8437,21.8495,21.8033,21.8033,355800.0
2014-09-26 09:30:00,37.8,37.86,37.68,37.73,161500.0,21.8437,21.8784,21.7744,21.8033,161500.0
2014-09-26 09:35:00,37.72,37.76,37.57,37.58,104800.0,21.7975,21.8206,21.7108,21.7166,104800.0
2014-09-26 09:40:00,37.58,37.65,37.51,37.56,129900.0,21.7166,21.757,21.6761,21.705,129900.0
2014-09-26 09:45:00,37.55,37.75,37.52,37.75,83700.0,21.6993,21.8148,21.6819,21.8148,83700.0
2014-09-26 09:50:00,37.76,37.82,37.75,37.77,76600.0,21.8206,21.8553,21.8148,21.8264,76600.0
2014-09-26 09:55:00,37.77,37.86,37.7,37.83,59700.0,21.8264,21.8784,21.7859,21.8611,59700.0
2014-09-26 10:00:00,37.84,37.99,37.82,37.94,130100.0,21.8668,21.9535,21.8553,21.9246,130100.0
2014-09-26 10:05:00,37.94,37.96,37.87,37.88,76500.0,21.9246,21.9362,21.8842,21.89,76500.0
2014-09-26 10:10:00,37.88,37.89,37.75,37.76,70700.0,21.89,21.8957,21.8148,21.8206,70700.0
2014-09-26 10:15:00,37.76,37.82,37.72,37.8,45200.0,21.8206,21.8553,21.7975,21.8437,45200.0
2014-09-26 10:20:00,37.8,37.91,37.79,37.9,49300.0,21.8437,21.9073,21.838,21.9015,49300.0
2014-09-26 10:25:00,37.9,37.92,37.79,37.8,45800.0,21.9015,21.9131,21.838,21.8437,45800.0
2014-09-26 10:30:00,37.81,37.86,37.73,37.86,48200.0,21.8495,21.8784,21.8033,21.8784,48200.0
2014-09-26 10:35:00,37.85,37.85,37.77,37.78,63200.0,21.8726,21.8726,21.8264,21.8322,63200.0
2014-09-26 10:40:00,37.79,37.86,37.78,37.8,102200.0,21.838,21.8784,21.8322,21.8437,102200.0
2014-09-26 10:45:00,37.8,37.82,37.75,37.8,54000.0,21.8437,21.8553,21.8148,21.8437,54000.0
2014-09-26 10:50:00,37.79,37.8,37.74,37.75,40200.0,21.838,21.8437,21.8091,21.8148,40200.0
2014-09-26 10:55:00,37.75,37.76,37.69,37.76,116200.0,21.8148,21.8206,21.7802,21.8206,116200.0
2014-09-26 11:00:00,37.76,37.83,37.74,37.78,51600.0,21.8206,21.8611,21.8091,21.8322,51600.0
2014-09-26 11:05:00,37.79,37.89,37.79,37.89,34000.0,21.838,21.8957,21.838,21.8957,34000.0
2014-09-26 11:10:00,37.88,37.91,37.87,37.91,74200.0,21.89,21.9073,21.8842,21.9073,74200.0
2014-09-26 11:15:00,37.9,37.93,37.85,37.85,61900.0,21.9015,21.9189,21.8726,21.8726,61900.0
2014-09-26 11:20:00,37.85,37.92,37.83,37.91,89600.0,21.8726,21.9131,21.8611,21.9073,89600.0
2014-09-26 11:25:00,37.91,37.98,37.91,37.97,61500.0,21.9073,21.9477,21.9073,21.942,61500.0
2014-09-26 11:30:00,37.96,38.01,37.95,37.97,62900.0,21.9362,21.9651,21.9304,21.942,62900.0
2014-09-26 11:35:00,37.98,38.0,37.95,38.0,50900.0,21.9477,21.9593,21.9304,21.9593,50900.0
2014-09-26 11:40:00,38.0,38.02,37.94,38.0,52400.0,21.9593,21.9709,21.9246,21.9593,52400.0
2014-09-26 11:45:00,38.01,38.07,37.98,38.06,56800.0,21.9651,21.9998,21.9477,21.994,56800.0
2014-09-26 11:50:00,38.07,38.09,38.04,38.04,33500.0,21.9998,22.0113,21.9824,21.9824,33500.0
2014-09-26 11:55:00,38.04,38.07,38.03,38.06,32700.0,21.9824,21.9998,21.9766,21.994,32700.0
2014-09-26 12:00:00,38.06,38.14,38.06,38.07,95300.0,21.994,22.0402,21.994,21.9998,95300.0
2014-09-26 12:05:00,38.07,38.09,38.05,38.08,41900.0,21.9998,22.0113,21.9882,22.0055,41900.0
2014-09-26 12:10:00,38.08,38.08,38.03,38.05,49700.0,22.0055,22.0055,21.9766,21.9882,49700.0
2014-09-26 12:15:00,38.05,38.12,38.04,38.1,53100.0,21.9882,22.0287,21.9824,22.0171,53100.0
2014-09-26 12:20:00,38.1,38.12,38.06,38.07,28700.0,22.0171,22.0287,21.994,21.9998,28700.0
2014-09-26 12:25:00,38.07,38.09,38.02,38.04,34100.0,21.9998,22.0113,21.9709,21.9824,34100.0
2014-09-26 12:30:00,38.04,38.09,38.02,38.04,42000.0,21.9824,22.0113,21.9709,21.9824,42000.0
2014-09-26 12:35:00,38.04,38.08,38.03,38.08,16500.0,21.9824,22.0055,21.9766,22.0055,16500.0
2014-09-26 12:40:00,38.08,38.08,38.02,38.03,40600.0,22.0055,22.0055,21.9709,21.9766,40600.0
2014-09-26 12:45:00,38.04,38.06,38.0,38.05,29300.0,21.9824,21.994,21.9593,21.9882,29300.0
2014-09-26 12:50:00,38.05,38.06,38.03,38.04,23800.0,21.9882,21.994,21.9766,21.9824,23800.0
2014-09-26 12:55:00,38.05,38.05,38.0,38.03,40100.0,21.9882,21.9882,21.9593,21.9766,40100.0
2014-09-26 13:00:00,38.04,38.06,38.04,38.05,22200.0,21.9824,21.994,21.9824,21.9882,22200.0
2014-09-26 13:05:00,38.06,38.06,38.02,38.04,25100.0,21.994,21.994,21.9709,21.9824,25100.0
2014-09-26 13:10:00,38.04,38.07,38.03,38.06,44200.0,21.9824,21.9998,21.9766,21.994,44200.0
2014-09-26 13:15:00,38.07,38.1,38.06,38.1,33600.0,21.9998,22.0171,21.994,22.0171,33600.0
2014-09-26 13:20:00,38.09,38.12,38.09,38.12,122600.0,22.0113,22.0287,22.0113,22.0287,122600.0
2014-09-26 13:25:00,38.12,38.12,38.07,38.11,41100.0,22.0287,22.0287,21.9998,22.0229,41100.0
2014-09-26 13:30:00,38.11,38.14,38.11,38.13,45200.0,22.0229,22.0402,22.0229,22.0344,45200.0
2014-09-26 13:35:00,38.12,38.15,38.12,38.15,71800.0,22.0287,22.046,22.0287,22.046,71800.0
2014-09-26 13:40:00,38.14,38.18,38.13,38.15,41300.0,22.0402,22.0633,22.0344,22.046,41300.0
2014-09-26 13:45:00,38.15,38.2,38.15,38.19,22700.0,22.046,22.0749,22.046,22.0691,22700.0
2014-09-26 13:50:00,38.2,38.67,38.18,38.2,156600.0,22.0749,22.3465,22.0633,22.0749,156600.0
2014-09-26 13:55:00,38.2,38.24,38.19,38.23,58000.0,22.0749,22.098,22.0691,22.0922,58000.0
2014-09-26 14:00:00,38.24,38.25,38.18,38.25,65500.0,22.098,22.1038,22.0633,22.1038,65500.0
2014-09-26 14:05:00,38.25,38.31,38.23,38.31,107900.0,22.1038,22.1384,22.0922,22.1384,107900.0
2014-09-26 14:10:00,38.31,38.32,38.26,38.27,63300.0,22.1384,22.1442,22.1096,22.1153,63300.0
2014-09-26 14:15:00,38.27,38.34,38.26,38.33,41300.0,22.1153,22.1558,22.1096,22.15,41300.0
2014-09-26 14:20:00,38.34,38.37,38.33,38.36,109500.0,22.1558,22.1731,22.15,22.1673,109500.0
2014-09-26 14:25:00,38.37,38.38,38.35,38.37,66800.0,22.1731,22.1789,22.1616,22.1731,66800.0
2014-09-26 14:30:00,38.37,38.39,38.36,38.36,106700.0,22.1731,22.1847,22.1673,22.1673,106700.0
2014-09-26 14:35:00,38.36,38.39,38.34,38.39,85100.0,22.1673,22.1847,22.1558,22.1847,85100.0
2014-09-26 14:40:00,38.38,38.4,38.36,38.38,72400.0,22.1789,22.1905,22.1673,22.1789,72400.0
2014-09-26 14:45:00,38.38,38.4,38.36,38.39,128000.0,22.1789,22.1905,22.1673,22.1847,128000.0
2014-09-26 14:50:00,38.4,38.4,38.37,38.39,178600.0,22.1905,22.1905,22.1731,22.1847,178600.0
2014-09-26 14:55:00,38.39,38.4,38.34,38.37,166600.0,22.1847,22.1905,22.1558,22.1731,166600.0
2014-09-26 15:00:00,38.37,38.4,38.36,38.4,63300.0,22.1731,22.1905,22.1673,22.1905,63300.0
2014-09-26 15:05:00,38.4,38.44,38.4,38.43,43700.0,22.1905,22.2136,22.1905,22.2078,43700.0
2014-09-26 15:10:00,38.43,38.44,38.43,38.44,61500.0,22.2078,22.2136,22.2078,22.2136,61500.0
2014-09-26 15:15:00,38.43,38.44,38.37,38.37,150400.0,22.2078,22.2136,22.1731,22.1731,150400.0
2014-09-26 15:20:00,38.37,38.42,38.37,38.41,137400.0,22.1731,22.202,22.1731,22.1962,137400.0
2014-09-26 15:25:00,38.42,38.43,38.39,38.39,136100.0,22.202,22.2078,22.1847,22.1847,136100.0
2014-09-26 15:30:00,38.4,38.4,38.36,38.36,123200.0,22.1905,22.1905,22.1673,22.1673,123200.0
2014-09-26 15:35:00,38.36,38.4,38.36,38.39,267900.0,22.1673,22.1905,22.1673,22.1847,267900.0
2014-09-26 15:40:00,38.39,38.4,38.38,38.39,123800.0,22.1847,22.1905,22.1789,22.1847,123800.0
2014-09-26 15:45:00,38.39,38.4,38.37,38.39,214500.0,22.1847,22.1905,22.1731,22.1847,214500.0
2014-09-26 15:50:00,38.39,38.45,38.39,38.42,300800.0,22.1847,22.2194,22.1847,22.202,300800.0
2014-09-26 15:55:00,38.43,38.44,38.38,38.38,265900.0,22.2078,22.2136,22.1789,22.1789,265900.0
2014-09-29 09:30:00,38.18,38.18,37.96,38.06,132500.0,22.0633,22.0633,21.9362,21.994,132500.0
2014-09-29 09:35:00,38.07,38.2,38.03,38.03,119200.0,21.9998,22.0749,21.9766,21.9766,119200.0
2014-09-29 09:40:00,38.03,38.12,38.02,38.05,87700.0,21.9766,22.0287,21.9709,21.9882,87700.0
2014-09-29 09:45:00,38.05,38.1,37.98,37.99,86100.0,21.9882,22.0171,21.9477,21.9535,86100.0
2014-09-29 09:50:00,37.99,38.07,37.98,38.06,105200.0,21.9535,21.9998,21.9477,21.994,105200.0
2014-09-29 09:55:00,38.05,38.05,38.0,38.03,106100.0,21.9882,21.9882,21.9593,21.9766,106100.0
2014-09-29 10:00:00,38.02,38.09,37.99,38.0,75500.0,21.9709,22.0113,21.9535,21.9593,75500.0
2014-09-29 10:05:00,38.0,38.01,37.93,37.95,124000.0,21.9593,21.9651,21.9189,21.9304,124000.0
2014-09-29 10:10:00,37.95,37.96,37.9,37.93,87900.0,21.9304,21.9362,21.9015,21.9189,87900.0
2014-09-29 10:15:00,37.93,38.12,37.93,38.11,50800.0,21.9189,22.0287,21.9189,22.0229,50800.0
2014-09-29 10:20:00,38.12,38.16,38.1,38.14,39700.0,22.0287,22.0518,22.0171,22.0402,39700.0
2014-09-29 10:25:00,38.14,38.16,38.09,38.09,35700.0,22.0402,22.0518,22.0113,22.0113,35700.0
2014-09-29 10:30:00,38.09,38.1,38.03,38.1,37500.0,22.0113,22.0171,21.9766,22.0171,37500.0
2014-09-29 10:35:00,38.1,38.11,38.05,38.09,56800.0,22.0171,22.0229,21.9882,22.0113,56800.0
2014-09-29 10:40:00,38.09,38.16,38.09,38.14,38600.0,22.0113,22.0518,22.0113,22.0402,38600.0
2014-09-29 10:45:00,38.14,38.16,38.09,38.11,43500.0,22.0402,22.0518,22.0113,22.0229,43500.0
2014-09-29 10:50:00,38.11,38.19,38.11,38.18,65000.0,22.0229,22.0691,22.0229,22.0633,65000.0
2014-09-29 10:55:00,38.18,38.18,38.11,38.14,77300.0,22.0633,22.0633,22.0229,22.0402,77300.0
2014-09-29 11:00:00,38.13,38.14,38.09,38.11,82800.0,22.0344,22.0402,22.0113,22.0229,82800.0
2014-09-29 11:05:00,38.11,38.2,38.11,38.2,80800.0,22.0229,22.0749,22.0229,22.0749,80800.0
2014-09-29 11:10:00,38.2,38.26,38.17,38.25,87000.0,22.0749,22.1096,22.0575,22.1038,87000.0
2014-09-29 11:15:00,38.24,38.27,38.22,38.22,61400.0,22.098,22.1153,22.0864,22.0864,61400.0
2014-09-29 11:20:00,38.23,38.23,38.17,38.17,64400.0,22.0922,22.0922,22.0575,22.0575,64400.0
2014-09-29 11:25:00,38.17,38.19,38.12,38.16,92200.0,22.0575,22.0691,22.0287,22.0518,92200.0
2014-09-29 11:30:00,38.17,38.29,38.17,38.29,119700.0,22.0575,22.1269,22.0575,22.1269,119700.0
2014-09-29 11:35:00,38.28,38.29,38.24,38.25,60200.0,22.1211,22.1269,22.098,22.1038,60200.0
2014-09-29 11:40:00,38.25,38.29,38.24,38.27,43700.0,22.1038,22.1269,22.098,22.1153,43700.0
2014-09-29 11:45:00,38.28,38.29,38.26,38.29,45000.0,22.1211,22.1269,22.1096,22.1269,45000.0
2014-09-29 11:50:00,38.29,38.33,38.28,38.32,60600.0,22.1269,22.15,22.1211,22.1442,60600.0
2014-09-29 11:55:00,38.32,38.36,38.32,38.33,43000.0,22.1442,22.1673,22.1442,22.15,43000.0
2014-09-29 12:00:00,38.34,38.35,38.31,38.33,79100.0,22.1558,22.1616,22.1384,22.15,79100.0
2014-09-29 12:05:00,38.33,38.36,38.3,38.32,71500.0,22.15,22.1673,22.1327,22.1442,71500.0
2014-09-29 12:10:00,38.33,38.33,38.23,38.26,127500.0,22.15,22.15,22.0922,22.1096,127500.0
2014-09-29 12:15:00,38.26,38.28,38.21,38.27,71000.0,22.1096,22.1211,22.0807,22.1153,71000.0
2014-09-29 12:20:00,38.27,38.29,38.24,38.29,64000.0,22.1153,22.1269,22.098,22.1269,64000.0
2014-09-29 12:25:00,38.29,38.32,38.28,38.3,101300.0,22.1269,22.1442,22.1211,22.1327,101300.0
2014-09-29 12:30:00,38.3,38.32,38.29,38.3,92900.0,22.1327,22.1442,22.1269,22.1327,92900.0
2014-09-29 12:35:00,38.3,38.31,38.28,38.28,45600.0,22.1327,22.1384,22.1211,22.1211,45600.0
2014-09-29 12:40:00,38.29,38.37,38.29,38.37,51500.0,22.1269,22.1731,22.1269,22.1731,51500.0
2014-09-29 12:45:00,38.36,38.36,38.31,38.34,22900.0,22.1673,22.1673,22.1384,22.1558,22900.0
2014-09-29 12:50:00,38.34,38.38,38.33,38.36,65200.0,22.1558,22.1789,22.15,22.1673,65200.0
2014-09-29 12:55:00,38.36,38.38,38.34,38.37,49500.0,22.1673,22.1789,22.1558,22.1731,49500.0
2014-09-29 13:00:00,38.36,38.38,38.33,38.35,52200.0,22.1673,22.1789,22.15,22.1616,52200.0
2014-09-29 13:05:00,38.34,38.38,38.34,38.37,99800.0,22.1558,22.1789,22.1558,22.1731,99800.0
2014-09-29 13:10:00,38.38,38.39,38.36,38.37,38200.0,22.1789,22.1847,22.1673,22.1731,38200.0
2014-09-29 13:15:00,38.37,38.44,38.36,38.42,47800.0,22.1731,22.2136,22.1673,22.202,47800.0
2014-09-29 13:20:00,38.43,38.45,38.41,38.43,73900.0,22.2078,22.2194,22.1962,22.2078,73900.0
2014-09-29 13:25:00,38.42,38.47,38.42,38.45,39800.0,22.202,22.2309,22.202,22.2194,39800.0
2014-09-29 13:30:00,38.45,38.5,38.45,38.47,72700.0,22.2194,22.2482,22.2194,22.2309,72700.0
2014-09-29 13:35:00,38.47,38.48,38.41,38.43,56500.0,22.2309,22.2367,22.1962,22.2078,56500.0
2014-09-29 13:40:00,38.44,38.45,38.4,38.41,72900.0,22.2136,22.2194,22.1905,22.1962,72900.0
2014-09-29 13:45:00,38.41,38.42,38.38,38.41,59500.0,22.1962,22.202,22.1789,22.1962,59500.0
2014-09-29 13:50:00,38.41,38.43,38.39,38.43,33400.0,22.1962,22.2078,22.1847,22.2078,33400.0
2014-09-29 13:55:00,38.42,38.43,38.41,38.43,52600.0,22.202,22.2078,22.1962,22.2078,52600.0
2014-09-29 14:00:00,38.43,38.47,38.42,38.45,78200.0,22.2078,22.2309,22.202,22.2194,78200.0
2014-09-29 14:05:00,38.45,38.46,38.36,38.37,102700.0,22.2194,22.2251,22.1673,22.1731,102700.0
2014-09-29 14:10:00,38.38,38.39,38.36,38.37,44600.0,22.1789,22.1847,22.1673,22.1731,44600.0
2014-09-29 14:15:00,38.36,38.37,38.26,38.26,61600.0,22.1673,22.1731,22.1096,22.1096,61600.0
2014-09-29 14:20:00,38.27,38.3,38.26,38.29,62400.0,22.1153,22.1327,22.1096,22.1269,62400.0
2014-09-29 14:25:00,38.29,38.35,38.27,38.34,62900.0,22.1269,22.1616,22.1153,22.1558,62900.0
2014-09-29 14:30:00,38.34,38.39,38.32,38.38,51600.0,22.1558,22.1847,22.1442,22.1789,51600.0
2014-09-29 14:35:00,38.38,38.39,38.34,38.36,39000.0,22.1789,22.1847,22.1558,22.1673,39000.0
2014-09-29 14:40:00,38.36,38.37,38.29,38.31,40500.0,22.1673,22.1731,22.1269,22.1384,40500.0
2014-09-29 14:45:00,38.32,38.38,38.31,38.34,53000.0,22.1442,22.1789,22.1384,22.1558,53000.0
2014-09-29 14:50:00,38.35,38.39,38.34,38.37,85600.0,22.1616,22.1847,22.1558,22.1731,85600.0
2014-09-29 14:55:00,38.38,38.47,38.37,38.44,81900.0,22.1789,22.2309,22.1731,22.2136,81900.0
2014-09-29 15:00:00,38.43,38.48,38.43,38.48,72600.0,22.2078,22.2367,22.2078,22.2367,72600.0
2014-09-29 15:05:00,38.47,38.52,38.4,38.42,98600.0,22.2309,22.2598,22.1905,22.202,98600.0
2014-09-29 15:10:00,38.43,38.49,38.41,38.49,92400.0,22.2078,22.2425,22.1962,22.2425,92400.0
2014-09-29 15:15:00,38.49,38.54,38.47,38.52,77700.0,22.2425,22.2714,22.2309,22.2598,77700.0
2014-09-29 15:20:00,38.53,38.58,38.51,38.56,83500.0,22.2656,22.2945,22.254,22.2829,83500.0
2014-09-29 15:25:00,38.56,38.59,38.54,38.56,98500.0,22.2829,22.3003,22.2714,22.2829,98500.0
2014-09-29 15:30:00,38.56,38.57,38.51,38.55,105800.0,22.2829,22.2887,22.254,22.2771,105800.0
2014-09-29 15:35:00,38.55,38.57,38.5,38.52,167600.0,22.2771,22.2887,22.2482,22.2598,167600.0
2014-09-29 15:40:00,38.51,38.52,38.45,38.48,116700.0,22.254,22.2598,22.2194,22.2367,116700.0
2014-09-29 15:45:00,38.48,38.53,38.47,38.53,195800.0,22.2367,22.2656,22.2309,22.2656,195800.0
2014-09-29 15:50:00,38.52,38.55,38.51,38.54,229200.0,22.2598,22.2771,22.254,22.2714,229200.0
2014-09-29 15:55:00,38.53,38.57,38.52,38.53,284400.0,22.2656,22.2887,22.2598,22.2656,284400.0
2014-09-30 09:30:00,38.53,38.58,38.47,38.52,169300.0,22.2656,22.2945,22.2309,22.2598,169300.0
2014-09-30 09:35:00,38.52,38.52,38.33,38.33,107300.0,22.2598,22.2598,22.15,22.15,107300.0
2014-09-30 09:40:00,38.33,38.36,38.26,38.28,161700.0,22.15,22.1673,22.1096,22.1211,161700.0
2014-09-30 09:45:00,38.27,38.34,38.27,38.28,81700.0,22.1153,22.1558,22.1153,22.1211,81700.0
2014-09-30 09:50:00,38.28,38.29,38.22,38.26,127300.0,22.1211,22.1269,22.0864,22.1096,127300.0
2014-09-30 09:55:00,38.26,38.27,38.12,38.13,135400.0,22.1096,22.1153,22.0287,22.0344,135400.0
2014-09-30 10:00:00,38.14,38.14,38.06,38.07,156600.0,22.0402,22.0402,21.994,21.9998,156600.0
2014-09-30 10:05:00,38.07,38.24,38.06,38.2,68100.0,21.9998,22.098,21.994,22.0749,68100.0
2014-09-30 10:10:00,38.2,38.37,38.19,38.36,115100.0,22.0749,22.1731,22.0691,22.1673,115100.0
2014-09-30 10:15:00,38.37,38.39,38.31,38.31,82800.0,22.1731,22.1847,22.1384,22.1384,82800.0
2014-09-30 10:20:00,38.3,38.32,38.19,38.21,113100.0,22.1327,22.1442,22.0691,22.0807,113100.0
2014-09-30 10:25:00,38.21,38.24,38.15,38.17,78100.0,22.0807,22.098,22.046,22.0575,78100.0
2014-09-30 10:30:00,38.18,38.25,38.17,38.24,99400.0,22.0633,22.1038,22.0575,22.098,99400.0
2014-09-30 10:35:00,38.24,38.25,38.2,38.21,81500.0,22.098,22.1038,22.0749,22.0807,81500.0
2014-09-30 10:40:00,38.21,38.23,38.19,38.22,98200.0,22.0807,22.0922,22.0691,22.0864,98200.0
2014-09-30 10:45:00,38.22,38.27,38.21,38.25,77200.0,22.0864,22.1153,22.0807,22.1038,77200.0
2014-09-30 10:50:00,38.26,38.27,38.21,38.21,83600.0,22.1096,22.1153,22.0807,22.0807,83600.0
2014-09-30 10:55:00,38.21,38.23,38.2,38.22,68500.0,22.0807,22.0922,22.0749,22.0864,68500.0
2014-09-30 11:00:00,38.22,38.24,38.17,38.17,70500.0,22.0864,22.098,22.0575,22.0575,70500.0
2014-09-30 11:05:00,38.17,38.27,38.17,38.25,65300.0,22.0575,22.1153,22.0575,22.1038,65300.0
2014-09-30 11:10:00,38.24,38.25,38.21,38.22,52100.0,22.098,22.1038,22.0807,22.0864,52100.0
2014-09-30 11:15:00,38.22,38.26,38.22,38.24,38200.0,22.0864,22.1096,22.0864,22.098,38200.0
2014-09-30 11:20:00,38.24,38.26,38.22,38.25,36400.0,22.098,22.1096,22.0864,22.1038,36400.0
2014-09-30 11:25:00,38.26,38.29,38.25,38.27,49000.0,22.1096,22.1269,22.1038,22.1153,49000.0
2014-09-30 11:30:00,38.27,38.3,38.25,38.28,100700.0,22.1153,22.1327,22.1038,22.1211,100700.0
2014-09-30 11:35:00,38.28,38.32,38.27,38.3,224000.0,22.1211,22.1442,22.1153,22.1327,224000.0
2014-09-30 11:40:00,38.3,38.32,38.27,38.27,75900.0,22.1327,22.1442,22.1153,22.1153,75900.0
2014-09-30 11:45:00,38.28,38.3,38.24,38.26,146800.0,22.1211,22.1327,22.098,22.1096,146800.0
2014-09-30 11:50:00,38.26,38.31,38.26,38.3,59200.0,22.1096,22.1384,22.1096,22.1327,59200.0
2014-09-30 11:55:00,38.3,38.33,38.29,38.33,70600.0,22.1327,22.15,22.1269,22.15,70600.0
2014-09-30 12:00:00,38.33,38.36,38.3,38.32,48900.0,22.15,22.1673,22.1327,22.1442,48900.0
2014-09-30 12:05:00,38.32,38.36,38.31,38.33,66600.0,22.1442,22.1673,22.1384,22.15,66600.0
2014-09-30 12:10:00,38.32,38.35,38.3,38.35,27600.0,22.1442,22.1616,22.1327,22.1616,27600.0
2014-09-30 12:15:00,38.34,38.37,38.32,38.36,61100.0,22.1558,22.1731,22.1442,22.1673,61100.0
2014-09-30 12:20:00,38.36,38.37,38.3,38.31,68200.0,22.1673,22.1731,22.1327,22.1384,68200.0
2014-09-30 12:25:00,38.3,38.33,38.27,38.31,92100.0,22.1327,22.15,22.1153,22.1384,92100.0
2014-09-30 12:30:00,38.31,38.38,38.31,38.36,57900.0,22.1384,22.1789,22.1384,22.1673,57900.0
2014-09-30 12:35:00,38.36,38.38,38.29,38.31,75000.0,22.1673,22.1789,22.1269,22.1384,75000.0
2014-09-30 12:40:00,38.3,38.34,38.29,38.34,83700.0,22.1327,22.1558,22.1269,22.1558,83700.0
2014-09-30 12:45:00,38.34,38.41,38.34,38.39,87500.0,22.1558,22.1962,22.1558,22.1847,87500.0
2014-09-30 12:50:00,38.39,38.44,38.39,38.41,60300.0,22.1847,22.2136,22.1847,22.1962,60300.0
2014-09-30 12:55:00,38.42,38.45,38.3,38.3,91600.0,22.202,22.2194,22.1327,22.1327,91600.0
2014-09-30 13:00:00,38.3,38.41,38.3,38.4,69200.0,22.1327,22.1962,22.1327,22.1905,69200.0
2014-09-30 13:05:00,38.4,38.46,38.39,38.4,56800.0,22.1905,22.2251,22.1847,22.1905,56800.0
2014-09-30 13:10:00,38.39,38.46,38.39,38.42,58500.0,22.1847,22.2251,22.1847,22.202,58500.0
2014-09-30 13:15:00,38.42,38.47,38.41,38.45,40800.0,22.202,22.2309,22.1962,22.2194,40800.0
2014-09-30 13:20:00,38.44,38.44,38.39,38.43,57300.0,22.2136,22.2136,22.1847,22.2078,57300.0
2014-09-30 13:25:00,38.43,38.46,38.37,38.38,74900.0,22.2078,22.2251,22.1731,22.1789,74900.0
2014-09-30 13:30:00,38.39,38.43,38.35,38.35,86900.0,22.1847,22.2078,22.1616,22.1616,86900.0
2014-09-30 13:35:00,38.35,38.38,38.34,38.38,31800.0,22.1616,22.1789,22.1558,22.1789,31800.0
2014-09-30 13:40:00,38.37,38.37,38.3,38.3,50200.0,22.1731,22.1731,22.1327,22.1327,50200.0
2014-09-30 13:45:00,38.31,38.32,38.27,38.27,84400.0,22.1384,22.1442,22.1153,22.1153,84400.0
2014-09-30 13:50:00,38.28,38.28,38.2,38.21,97400.0,22.1211,22.1211,22.0749,22.0807,97400.0
2014-09-30 13:55:00,38.21,38.23,38.16,38.16,323800.0,22.0807,22.0922,22.0518,22.0518,323800.0
2014-09-30 14:00:00,38.16,38.18,38.13,38.17,124400.0,22.0518,22.0633,22.0344,22.0575,124400.0
2014-09-30 14:05:00,38.17,38.21,38.13,38.15,54000.0,22.0575,22.0807,22.0344,22.046,54000.0
2014-09-30 14:10:00,38.15,38.18,38.11,38.15,48200.0,22.046,22.0633,22.0229,22.046,48200.0
2014-09-30 14:15:00,38.15,38.15,38.07,38.12,70500.0,22.046,22.046,21.9998,22.0287,70500.0
2014-09-30 14:20:00,38.12,38.15,38.1,38.12,115600.0,22.0287,22.046,22.0171,22.0287,115600.0
2014-09-30 14:25:00,38.12,38.21,38.08,38.19,168600.0,22.0287,22.0807,22.0055,22.0691,168600.0
2014-09-30 14:30:00,38.18,38.28,38.18,38.25,42600.0,22.0633,22.1211,22.0633,22.1038,42600.0
2014-09-30 14:35:00,38.25,38.26,38.2,38.25,30600.0,22.1038,22.1096,22.0749,22.1038,30600.0
2014-09-30 14:40:00,38.25,38.27,38.23,38.24,100300.0,22.1038,22.1153,22.0922,22.098,100300.0
2014-09-30 14:45:00,38.23,38.3,38.22,38.28,60800.0,22.0922,22.1327,22.0864,22.1211,60800.0
2014-09-30 14:50:00,38.29,38.31,38.27,38.28,40700.0,22.1269,22.1384,22.1153,22.1211,40700.0
2014-09-30 14:55:00,38.28,38.3,38.22,38.24,60500.0,22.1211,22.1327,22.0864,22.098,60500.0
2014-09-30 15:00:00,38.24,38.25,38.2,38.22,44500.0,22.098,22.1038,22.0749,22.0864,44500.0
2014-09-30 15:05:00,38.22,38.22,38.17,38.22,55400.0,22.0864,22.0864,22.0575,22.0864,55400.0
2014-09-30 15:10:00,38.22,38.24,38.21,38.21,42900.0,22.0864,22.098,22.0807,22.0807,42900.0
2014-09-30 15:15:00,38.21,38.29,38.21,38.29,77000.0,22.0807,22.1269,22.0807,22.1269,77000.0
2014-09-30 15:20:00,38.29,38.32,38.28,38.31,85800.0,22.1269,22.1442,22.1211,22.1384,85800.0
2014-09-30 15:25:00,38.31,38.33,38.28,38.33,85400.0,22.1384,22.15,22.1211,22.15,85400.0
2014-09-30 15:30:00,38.33,38.36,38.32,38.34,136700.0,22.15,22.1673,22.1442,22.1558,136700.0
2014-09-30 15:35:00,38.35,38.39,38.34,38.34,83700.0,22.1616,22.1847,22.1558,22.1558,83700.0
2014-09-30 15:40:00,38.34,38.4,38.34,38.4,103800.0,22.1558,22.1905,22.1558,22.1905,103800.0
2014-09-30 15:45:00,38.4,38.42,38.35,38.4,165900.0,22.1905,22.202,22.1616,22.1905,165900.0
2014-09-30 15:50:00,38.4,38.43,38.38,38.41,220900.0,22.1905,22.2078,22.1789,22.1962,220900.0
2014-09-30 15:55:00,38.42,38.43,38.35,38.36,445600.0,22.202,22.2078,22.1616,22.1673,445600.0
2014-10-01 09:30:00,38.35,38.45,38.29,38.43,265000.0,22.1616,22.2194,22.1269,22.2078,265000.0
2014-10-01 09:35:00,38.43,38.51,38.32,38.34,118100.0,22.2078,22.254,22.1442,22.1558,118100.0
2014-10-01 09:40:00,38.3,38.38,38.27,38.37,131100.0,22.1327,22.1789,22.1153,22.1731,131100.0
2014-10-01 09:45:00,38.38,38.41,38.27,38.29,89900.0,22.1789,22.1962,22.1153,22.1269,89900.0
2014-10-01 09:50:00,38.29,38.36,38.21,38.35,72100.0,22.1269,22.1673,22.0807,22.1616,72100.0
2014-10-01 09:55:00,38.34,38.49,38.32,38.41,96700.0,22.1558,22.2425,22.1442,22.1962,96700.0
2014-10-01 10:00:00,38.4,38.42,38.26,38.26,281600.0,22.1905,22.202,22.1096,22.1096,281600.0
2014-10-01 10:05:00,38.26,38.28,38.2,38.27,125900.0,22.1096,22.1211,22.0749,22.1153,125900.0
2014-10-01 10:10:00,38.26,38.3,38.2,38.24,148700.0,22.1096,22.1327,22.0749,22.098,148700.0
2014-10-01 10:15:00,38.24,38.33,38.23,38.33,101400.0,22.098,22.15,22.0922,22.15,101400.0
2014-10-01 10:20:00,38.33,38.46,38.33,38.42,83900.0,22.15,22.2251,22.15,22.202,83900.0
2014-10-01 10:25:00,38.42,38.43,38.32,38.35,154300.0,22.202,22.2078,22.1442,22.1616,154300.0
2014-10-01 10:30:00,38.35,38.38,38.27,38.3,172500.0,22.1616,22.1789,22.1153,22.1327,172500.0
2014-10-01 10:35:00,38.3,38.33,38.29,38.31,135600.0,22.1327,22.15,22.1269,22.1384,135600.0
2014-10-01 10:40:00,38.32,38.35,38.3,38.34,50600.0,22.1442,22.1616,22.1327,22.1558,50600.0
2014-10-01 10:45:00,38.33,38.34,38.3,38.3,59300.0,22.15,22.1558,22.1327,22.1327,59300.0
2014-10-01 10:50:00,38.3,38.34,38.3,38.3,141100.0,22.1327,22.1558,22.1327,22.1327,141100.0
2014-10-01 10:55:00,38.31,38.34,38.3,38.34,124800.0,22.1384,22.1558,22.1327,22.1558,124800.0
2014-10-01 11:00:00,38.34,38.36,38.32,38.35,69900.0,22.1558,22.1673,22.1442,22.1616,69900.0
2014-10-01 11:05:00,38.36,38.46,38.36,38.42,99300.0,22.1673,22.2251,22.1673,22.202,99300.0
2014-10-01 11:10:00,38.42,38.48,38.41,38.45,108400.0,22.202,22.2367,22.1962,22.2194,108400.0
2014-10-01 11:15:00,38.45,38.48,38.44,38.47,73600.0,22.2194,22.2367,22.2136,22.2309,73600.0
2014-10-01 11:20:00,38.47,38.54,38.47,38.51,123100.0,22.2309,22.2714,22.2309,22.254,123100.0
2014-10-01 11:25:00,38.51,38.56,38.49,38.55,79900.0,22.254,22.2829,22.2425,22.2771,79900.0
2014-10-01 11:30:00,38.55,38.58,38.49,38.54,93700.0,22.2771,22.2945,22.2425,22.2714,93700.0
2014-10-01 11:35:00,38.54,38.61,38.52,38.6,91100.0,22.2714,22.3118,22.2598,22.306,91100.0
2014-10-01 11:40:00,38.6,38.6,38.52,38.58,44900.0,22.306,22.306,22.2598,22.2945,44900.0
2014-10-01 11:45:00,38.57,38.57,38.49,38.51,39400.0,22.2887,22.2887,22.2425,22.254,39400.0
2014-10-01 11:50:00,38.51,38.58,38.5,38.57,40900.0,22.254,22.2945,22.2482,22.2887,40900.0
2014-10-01 11:55:00,38.57,38.6,38.54,38.57,54200.0,22.2887,22.306,22.2714,22.2887,54200.0
2014-10-01 12:00:00,38.56,38.59,38.52,38.52,94900.0,22.2829,22.3003,22.2598,22.2598,94900.0
2014-10-01 12:05:00,38.52,38.54,38.44,38.47,101600.0,22.2598,22.2714,22.2136,22.2309,101600.0
2014-10-01 12:10:00,38.47,38.47,38.39,38.4,73700.0,22.2309,22.2309,22.1847,22.1905,73700.0
2014-10-01 12:15:00,38.4,38.46,38.38,38.45,38900.0,22.1905,22.2251,22.1789,22.2194,38900.0
2014-10-01 12:20:00,38.44,38.47,38.41,38.46,28800.0,22.2136,22.2309,22.1962,22.2251,28800.0
2014-10-01 12:25:00,38.45,38.5,38.43,38.46,67300.0,22.2194,22.2482,22.2078,22.2251,67300.0
2014-10-01 12:30:00,38.45,38.46,38.39,38.39,43400.0,22.2194,22.2251,22.1847,22.1847,43400.0
2014-10-01 12:35:00,38.39,38.4,38.32,38.34,71100.0,22.1847,22.1905,22.1442,22.1558,71100.0
2014-10-01 12:40:00,38.34,38.4,38.32,38.4,57300.0,22.1558,22.1905,22.1442,22.1905,57300.0
2014-10-01 12:45:00,38.4,38.42,38.34,38.36,54500.0,22.1905,22.202,22.1558,22.1673,54500.0
2014-10-01 12:50:00,38.36,38.45,38.35,38.44,87300.0,22.1673,22.2194,22.1616,22.2136,87300.0
2014-10-01 12:55:00,38.43,38.45,38.42,38.43,61300.0,22.2078,22.2194,22.202,22.2078,61300.0
2014-10-01 13:00:00,38.43,38.47,38.43,38.44,132400.0,22.2078,22.2309,22.2078,22.2136,132400.0
2014-10-01 13:05:00,38.44,38.46,38.4,38.41,73300.0,22.2136,22.2251,22.1905,22.1962,73300.0
2014-10-01 13:10:00,38.41,38.45,38.41,38.42,26800.0,22.1962,22.2194,22.1962,22.202,26800.0
2014-10-01 13:15:00,38.42,38.46,38.39,38.41,74000.0,22.202,22.2251,22.1847,22.1962,74000.0
2014-10-01 13:20:00,38.4,38.44,38.38,38.44,72600.0,22.1905,22.2136,22.1789,22.2136,72600.0
2014-10-01 13:25:00,38.44,38.5,38.43,38.5,83700.0,22.2136,22.2482,22.2078,22.2482,83700.0
2014-10-01 13:30:00,38.5,38.51,38.45,38.46,81800.0,22.2482,22.254,22.2194,22.2251,81800.0
2014-10-01 13:35:00,38.46,38.47,38.37,38.38,83500.0,22.2251,22.2309,22.1731,22.1789,83500.0
2014-10-01 13:40:00,38.38,38.38,38.34,38.37,134500.0,22.1789,22.1789,22.1558,22.1731,134500.0
2014-10-01 13:45:00,38.36,38.39,38.33,38.37,74900.0,22.1673,22.1847,22.15,22.1731,74900.0
2014-10-01 13:50:00,38.37,38.39,38.33,38.35,59400.0,22.1731,22.1847,22.15,22.1616,59400.0
2014-10-01 13:55:00,38.35,38.35,38.29,38.3,79100.0,22.1616,22.1616,22.1269,22.1327,79100.0
2014-10-01 14:00:00,38.29,38.31,38.26,38.31,104200.0,22.1269,22.1384,22.1096,22.1384,104200.0
2014-10-01 14:05:00,38.31,38.38,38.31,38.35,94500.0,22.1384,22.1789,22.1384,22.1616,94500.0
2014-10-01 14:10:00,38.35,38.37,38.33,38.34,48000.0,22.1616,22.1731,22.15,22.1558,48000.0
2014-10-01 14:15:00,38.34,38.34,38.29,38.3,62400.0,22.1558,22.1558,22.1269,22.1327,62400.0
2014-10-01 14:20:00,38.3,38.32,38.26,38.31,60200.0,22.1327,22.1442,22.1096,22.1384,60200.0
2014-10-01 14:25:00,38.3,38.33,38.28,38.29,49700.0,22.1327,22.15,22.1211,22.1269,49700.0
2014-10-01 14:30:00,38.29,38.32,38.26,38.27,50000.0,22.1269,22.1442,22.1096,22.1153,50000.0
2014-10-01 14:35:00,38.27,38.27,38.25,38.26,76600.0,22.1153,22.1153,22.1038,22.1096,76600.0
2014-10-01 14:40:00,38.26,38.27,38.21,38.23,137600.0,22.1096,22.1153,22.0807,22.0922,137600.0
2014-10-01 14:45:00,38.22,38.26,38.22,38.26,81100.0,22.0864,22.1096,22.0864,22.1096,81100.0
2014-10-01 14:50:00,38.26,38.27,38.2,38.21,124100.0,22.1096,22.1153,22.0749,22.0807,124100.0
2014-10-01 14:55:00,38.2,38.23,38.19,38.21,180100.0,22.0749,22.0922,22.0691,22.0807,180100.0
2014-10-01 15:00:00,38.2,38.23,38.19,38.19,124900.0,22.0749,22.0922,22.0691,22.0691,124900.0
2014-10-01 15:05:00,38.2,38.2,38.15,38.16,186300.0,22.0749,22.0749,22.046,22.0518,186300.0
2014-10-01 15:10:00,38.15,38.17,38.12,38.16,183800.0,22.046,22.0575,22.0287,22.0518,183800.0
2014-10-01 15:15:00,38.16,38.18,38.13,38.15,111100.0,22.0518,22.0633,22.0344,22.046,111100.0
2014-10-01 15:20:00,38.15,38.17,38.11,38.11,70200.0,22.046,22.0575,22.0229,22.0229,70200.0
2014-10-01 15:25:00,38.11,38.2,38.1,38.2,112900.0,22.0229,22.0749,22.0171,22.0749,112900.0
2014-10-01 15:30:00,38.2,38.26,38.19,38.2,131600.0,22.0749,22.1096,22.0691,22.0749,131600.0
2014-10-01 15:35:00,38.2,38.25,38.2,38.24,100800.0,22.0749,22.1038,22.0749,22.098,100800.0
2014-10-01 15:40:00,38.24,38.27,38.23,38.24,91300.0,22.098,22.1153,22.0922,22.098,91300.0
2014-10-01 15:45:00,38.24,38.32,38.23,38.29,133900.0,22.098,22.1442,22.0922,22.1269,133900.0
2014-10-01 15:50:00,38.28,38.29,38.25,38.27,115700.0,22.1211,22.1269,22.1038,22.1153,115700.0
2014-10-01 15:55:00,38.28,38.3,38.18,38.19,279800.0,22.1211,22.1327,22.0633,22.0691,279800.0
2014-10-02 09:30:00,38.5,38.53,38.3,38.51,302500.0,22.2482,22.2656,22.1327,22.254,302500.0
2014-10-02 09:35:00,38.51,38.6,38.44,38.47,108700.0,22.254,22.306,22.2136,22.2309,108700.0
2014-10-02 09:40:00,38.46,38.52,38.4,38.44,135400.0,22.2251,22.2598,22.1905,22.2136,135400.0
2014-10-02 09:45:00,38.44,38.5,38.36,38.47,96300.0,22.2136,22.2482,22.1673,22.2309,96300.0
2014-10-02 09:50:00,38.46,38.57,38.44,38.52,91000.0,22.2251,22.2887,22.2136,22.2598,91000.0
2014-10-02 09:55:00,38.52,38.54,38.5,38.5,113600.0,22.2598,22.2714,22.2482,22.2482,113600.0
2014-10-02 10:00:00,38.5,38.54,38.49,38.52,213100.0,22.2482,22.2714,22.2425,22.2598,213100.0
2014-10-02 10:05:00,38.51,38.69,38.5,38.64,271400.0,22.254,22.358,22.2482,22.3291,271400.0
2014-10-02 10:10:00,38.64,38.72,38.6,38.67,245100.0,22.3291,22.3754,22.306,22.3465,245100.0
2014-10-02 10:15:00,38.67,38.77,38.62,38.76,164900.0,22.3465,22.4043,22.3176,22.3985,164900.0
2014-10-02 10:20:00,38.77,38.83,38.73,38.83,229800.0,22.4043,22.4389,22.3812,22.4389,229800.0
2014-10-02 10:25:00,38.82,38.93,38.81,38.91,327900.0,22.4332,22.4967,22.4274,22.4852,327900.0
2014-10-02 10:30:00,38.91,38.91,38.82,38.82,145100.0,22.4852,22.4852,22.4332,22.4332,145100.0
2014-10-02 10:35:00,38.82,38.87,38.72,38.73,647900.0,22.4332,22.4621,22.3754,22.3812,647900.0
2014-10-02 10:40:00,38.73,38.75,38.65,38.69,206100.0,22.3812,22.3927,22.3349,22.358,206100.0
2014-10-02 10:45:00,38.69,38.7,38.65,38.68,122400.0,22.358,22.3638,22.3349,22.3523,122400.0
2014-10-02 10:50:00,38.67,38.69,38.61,38.65,312800.0,22.3465,22.358,22.3118,22.3349,312800.0
2014-10-02 10:55:00,38.65,38.72,38.62,38.67,277100.0,22.3349,22.3754,22.3176,22.3465,277100.0
2014-10-02 11:00:00,38.66,38.68,38.6,38.68,205000.0,22.3407,22.3523,22.306,22.3523,205000.0
2014-10-02 11:05:00,38.68,38.76,38.67,38.68,344200.0,22.3523,22.3985,22.3465,22.3523,344200.0
2014-10-02 11:10:00,38.68,38.73,38.68,38.72,270800.0,22.3523,22.3812,22.3523,22.3754,270800.0
2014-10-02 11:15:00,38.73,38.76,38.69,38.71,110800.0,22.3812,22.3985,22.358,22.3696,110800.0
2014-10-02 11:20:00,38.7,38.72,38.6,38.61,111900.0,22.3638,22.3754,22.306,22.3118,111900.0
2014-10-02 11:25:00,38.6,38.63,38.53,38.54,279000.0,22.306,22.3234,22.2656,22.2714,279000.0
2014-10-02 11:30:00,38.54,38.58,38.4,38.4,278200.0,22.2714,22.2945,22.1905,22.1905,278200.0
2014-10-02 11:35:00,38.41,38.48,38.38,38.4,314800.0,22.1962,22.2367,22.1789,22.1905,314800.0
2014-10-02 11:40:00,38.4,38.46,38.32,38.39,236800.0,22.1905,22.2251,22.1442,22.1847,236800.0
2014-10-02 11:45:00,38.4,38.45,38.37,38.41,161300.0,22.1905,22.2194,22.1731,22.1962,161300.0
2014-10-02 11:50:00,38.41,38.45,38.38,38.44,82800.0,22.1962,22.2194,22.1789,22.2136,82800.0
2014-10-02 11:55:00,38.43,38.47,38.41,38.44,91400.0,22.2078,22.2309,22.1962,22.2136,91400.0
2014-10-02 12:00:00,38.44,38.51,38.43,38.44,98400.0,22.2136,22.254,22.2078,22.2136,98400.0
2014-10-02 12:05:00,38.43,38.49,38.43,38.44,288100.0,22.2078,22.2425,22.2078,22.2136,288100.0
2014-10-02 12:10:00,38.44,38.47,38.43,38.46,329500.0,22.2136,22.2309,22.2078,22.2251,329500.0
2014-10-02 12:15:00,38.45,38.47,38.45,38.47,76300.0,22.2194,22.2309,22.2194,22.2309,76300.0
2014-10-02 12:20:00,38.47,38.48,38.44,38.47,209800.0,22.2309,22.2367,22.2136,22.2309,209800.0
2014-10-02 12:25:00,38.48,38.49,38.44,38.48,73100.0,22.2367,22.2425,22.2136,22.2367,73100.0
2014-10-02 12:30:00,38.47,38.53,38.46,38.49,108100.0,22.2309,22.2656,22.2251,22.2425,108100.0
2014-10-02 12:35:00,38.48,38.51,38.48,38.51,172300.0,22.2367,22.254,22.2367,22.254,172300.0
2014-10-02 12:40:00,38.51,38.54,38.48,38.52,287000.0,22.254,22.2714,22.2367,22.2598,287000.0
2014-10-02 12:45:00,38.52,38.55,38.5,38.52,82800.0,22.2598,22.2771,22.2482,22.2598,82800.0
2014-10-02 12:50:00,38.52,38.63,38.51,38.61,522900.0,22.2598,22.3234,22.254,22.3118,522900.0
2014-10-02 12:55:00,38.6,38.71,38.6,38.71,221600.0,22.306,22.3696,22.306,22.3696,221600.0
2014-10-02 13:00:00,38.71,38.8,38.71,38.8,169900.0,22.3696,22.4216,22.3696,22.4216,169900.0
2014-10-02 13:05:00,38.79,38.8,38.73,38.78,147300.0,22.4158,22.4216,22.3812,22.41,147300.0
2014-10-02 13:10:00,38.78,38.85,38.77,38.85,182000.0,22.41,22.4505,22.4043,22.4505,182000.0
2014-10-02 13:15:00,38.85,38.92,38.83,38.91,330500.0,22.4505,22.491,22.4389,22.4852,330500.0
2014-10-02 13:20:00,38.92,38.92,38.84,38.85,109500.0,22.491,22.491,22.4447,22.4505,109500.0
2014-10-02 13:25:00,38.85,38.9,38.85,38.88,102900.0,22.4505,22.4794,22.4505,22.4678,102900.0
2014-10-02 13:30:00,38.88,38.92,38.87,38.88,77200.0,22.4678,22.491,22.4621,22.4678,77200.0
2014-10-02 13:35:00,38.88,38.9,38.86,38.86,71000.0,22.4678,22.4794,22.4563,22.4563,71000.0
2014-10-02 13:40:00,38.86,38.89,38.84,38.86,75800.0,22.4563,22.4736,22.4447,22.4563,75800.0
2014-10-02 13:45:00,38.87,38.95,38.86,38.91,94900.0,22.4621,22.5083,22.4563,22.4852,94900.0
2014-10-02 13:50:00,38.9,38.98,38.9,38.98,130100.0,22.4794,22.5256,22.4794,22.5256,130100.0
2014-10-02 13:55:00,38.98,39.0,38.97,38.99,604500.0,22.5256,22.5372,22.5198,22.5314,604500.0
2014-10-02 14:00:00,39.0,39.07,38.99,39.05,144100.0,22.5372,22.5776,22.5314,22.5661,144100.0
2014-10-02 14:05:00,39.05,39.09,39.05,39.08,243800.0,22.5661,22.5892,22.5661,22.5834,243800.0
2014-10-02 14:10:00,39.08,39.21,39.08,39.2,126000.0,22.5834,22.6585,22.5834,22.6528,126000.0
2014-10-02 14:15:00,39.2,39.22,39.09,39.09,199300.0,22.6528,22.6643,22.5892,22.5892,199300.0
2014-10-02 14:20:00,39.09,39.14,39.09,39.11,102800.0,22.5892,22.6181,22.5892,22.6007,102800.0
2014-10-02 14:25:00,39.12,39.18,39.09,39.17,88700.0,22.6065,22.6412,22.5892,22.6354,88700.0
2014-10-02 14:30:00,39.17,39.17,39.07,39.15,103400.0,22.6354,22.6354,22.5776,22.6239,103400.0
2014-10-02 14:35:00,39.15,39.2,39.15,39.18,111600.0,22.6239,22.6528,22.6239,22.6412,111600.0
2014-10-02 14:40:00,39.17,39.18,39.08,39.16,165600.0,22.6354,22.6412,22.5834,22.6296,165600.0
2014-10-02 14:45:00,39.15,39.16,39.09,39.12,82200.0,22.6239,22.6296,22.5892,22.6065,82200.0
2014-10-02 14:50:00,39.12,39.26,39.11,39.26,124900.0,22.6065,22.6874,22.6007,22.6874,124900.0
2014-10-02 14:55:00,39.26,39.3,39.24,39.26,135800.0,22.6874,22.7105,22.6759,22.6874,135800.0
2014-10-02 15:00:00,39.27,39.34,39.23,39.33,167600.0,22.6932,22.7337,22.6701,22.7279,167600.0
2014-10-02 15:05:00,39.34,39.34,39.25,39.28,143000.0,22.7337,22.7337,22.6817,22.699,143000.0
2014-10-02 15:10:00,39.28,39.36,39.28,39.33,172600.0,22.699,22.7452,22.699,22.7279,172600.0
2014-10-02 15:15:00,39.33,39.34,39.29,39.3,198000.0,22.7279,22.7337,22.7048,22.7105,198000.0
2014-10-02 15:20:00,39.3,39.34,39.28,39.32,288000.0,22.7105,22.7337,22.699,22.7221,288000.0
2014-10-02 15:25:00,39.33,39.38,39.32,39.37,137600.0,22.7279,22.7568,22.7221,22.751,137600.0
2014-10-02 15:30:00,39.37,39.42,39.36,39.42,272500.0,22.751,22.7799,22.7452,22.7799,272500.0
2014-10-02 15:35:00,39.42,39.5,39.39,39.49,286400.0,22.7799,22.8261,22.7626,22.8203,286400.0
2014-10-02 15:40:00,39.5,39.52,39.45,39.45,340400.0,22.8261,22.8377,22.7972,22.7972,340400.0
2014-10-02 15:45:00,39.45,39.47,39.4,39.45,383500.0,22.7972,22.8088,22.7683,22.7972,383500.0
2014-10-02 15:50:00,39.45,39.45,39.38,39.4,278300.0,22.7972,22.7972,22.7568,22.7683,278300.0
2014-10-02 15:55:00,39.39,39.4,39.39,39.39,405300.0,22.7626,22.7683,22.7626,22.7626,405300.0
2014-10-03 09:30:00,39.48,39.49,39.31,39.46,314100.0,22.8146,22.8203,22.7163,22.803,314100.0
2014-10-03 09:35:00,39.46,39.47,39.35,39.38,211800.0,22.803,22.8088,22.7394,22.7568,211800.0
2014-10-03 09:40:00,39.38,39.55,39.35,39.53,185100.0,22.7568,22.855,22.7394,22.8435,185100.0
2014-10-03 09:45:00,39.52,39.58,39.5,39.55,230400.0,22.8377,22.8724,22.8261,22.855,230400.0
2014-10-03 09:50:00,39.54,39.59,39.51,39.51,192500.0,22.8492,22.8781,22.8319,22.8319,192500.0
2014-10-03 09:55:00,39.5,39.53,39.4,39.41,243800.0,22.8261,22.8435,22.7683,22.7741,243800.0
2014-10-03 10:00:00,39.41,39.46,39.36,39.44,256500.0,22.7741,22.803,22.7452,22.7914,256500.0
2014-10-03 10:05:00,39.43,39.44,39.35,39.38,182100.0,22.7857,22.7914,22.7394,22.7568,182100.0
2014-10-03 10:10:00,39.38,39.41,39.34,39.38,174100.0,22.7568,22.7741,22.7337,22.7568,174100.0
2014-10-03 10:15:00,39.38,39.38,39.24,39.24,223800.0,22.7568,22.7568,22.6759,22.6759,223800.0
2014-10-03 10:20:00,39.25,39.28,39.18,39.19,217000.0,22.6817,22.699,22.6412,22.647,217000.0
2014-10-03 10:25:00,39.19,39.27,39.17,39.25,282700.0,22.647,22.6932,22.6354,22.6817,282700.0
2014-10-03 10:30:00,39.25,39.26,39.19,39.25,119800.0,22.6817,22.6874,22.647,22.6817,119800.0
2014-10-03 10:35:00,39.24,39.25,39.1,39.1,205900.0,22.6759,22.6817,22.595,22.595,205900.0
2014-10-03 10:40:00,39.1,39.11,39.0,39.05,319600.0,22.595,22.6007,22.5372,22.5661,319600.0
2014-10-03 10:45:00,39.05,39.12,39.04,39.11,174300.0,22.5661,22.6065,22.5603,22.6007,174300.0
2014-10-03 10:50:00,39.11,39.18,39.1,39.16,79100.0,22.6007,22.6412,22.595,22.6296,79100.0
2014-10-03 10:55:00,39.15,39.17,39.07,39.08,158800.0,22.6239,22.6354,22.5776,22.5834,158800.0
2014-10-03 11:00:00,39.08,39.1,39.05,39.07,63600.0,22.5834,22.595,22.5661,22.5776,63600.0
2014-10-03 11:05:00,39.06,39.07,39.0,39.0,79400.0,22.5719,22.5776,22.5372,22.5372,79400.0
2014-10-03 11:10:00,39.01,39.02,38.99,39.02,166600.0,22.543,22.5487,22.5314,22.5487,166600.0
2014-10-03 11:15:00,39.01,39.02,38.94,38.95,238600.0,22.543,22.5487,22.5025,22.5083,238600.0
2014-10-03 11:20:00,38.96,39.0,38.94,38.97,152400.0,22.5141,22.5372,22.5025,22.5198,152400.0
2014-10-03 11:25:00,38.97,39.0,38.95,39.0,86500.0,22.5198,22.5372,22.5083,22.5372,86500.0
2014-10-03 11:30:00,39.0,39.04,38.94,38.95,156200.0,22.5372,22.5603,22.5025,22.5083,156200.0
2014-10-03 11:35:00,38.95,39.0,38.95,38.99,118400.0,22.5083,22.5372,22.5083,22.5314,118400.0
2014-10-03 11:40:00,38.99,39.0,38.96,38.96,93400.0,22.5314,22.5372,22.5141,22.5141,93400.0
2014-10-03 11:45:00,38.96,38.99,38.94,38.98,99400.0,22.5141,22.5314,22.5025,22.5256,99400.0
2014-10-03 11:50:00,38.98,38.98,38.95,38.96,89300.0,22.5256,22.5256,22.5083,22.5141,89300.0
2014-10-03 11:55:00,38.96,38.99,38.94,38.97,117000.0,22.5141,22.5314,22.5025,22.5198,117000.0
2014-10-03 12:00:00,38.97,39.0,38.94,38.98,131800.0,22.5198,22.5372,22.5025,22.5256,131800.0
2014-10-03 12:05:00,38.98,38.99,38.94,38.95,56400.0,22.5256,22.5314,22.5025,22.5083,56400.0
2014-10-03 12:10:00,38.95,39.0,38.93,38.96,136900.0,22.5083,22.5372,22.4967,22.5141,136900.0
2014-10-03 12:15:00,38.96,38.98,38.93,38.96,63100.0,22.5141,22.5256,22.4967,22.5141,63100.0
2014-10-03 12:20:00,38.95,39.01,38.94,39.0,122400.0,22.5083,22.543,22.5025,22.5372,122400.0
2014-10-03 12:25:00,39.0,39.02,38.98,39.01,59700.0,22.5372,22.5487,22.5256,22.543,59700.0
2014-10-03 12:30:00,39.01,39.01,38.95,38.95,124700.0,22.543,22.543,22.5083,22.5083,124700.0
2014-10-03 12:35:00,38.95,38.99,38.95,38.97,110200.0,22.5083,22.5314,22.5083,22.5198,110200.0
2014-10-03 12:40:00,38.97,39.03,38.95,39.01,97700.0,22.5198,22.5545,22.5083,22.543,97700.0
2014-10-03 12:45:00,39.01,39.01,38.94,38.96,64200.0,22.543,22.543,22.5025,22.5141,64200.0
2014-10-03 12:50:00,38.96,38.98,38.95,38.98,49100.0,22.5141,22.5256,22.5083,22.5256,49100.0
2014-10-03 12:55:00,38.98,38.98,38.95,38.97,131900.0,22.5256,22.5256,22.5083,22.5198,131900.0
2014-10-03 13:00:00,38.97,38.99,38.96,38.99,45300.0,22.5198,22.5314,22.5141,22.5314,45300.0
2014-10-03 13:05:00,38.99,38.99,38.96,38.96,45500.0,22.5314,22.5314,22.5141,22.5141,45500.0
2014-10-03 13:10:00,38.96,38.99,38.96,38.98,41600.0,22.5141,22.5314,22.5141,22.5256,41600.0
2014-10-03 13:15:00,38.97,38.98,38.93,38.93,145500.0,22.5198,22.5256,22.4967,22.4967,145500.0
2014-10-03 13:20:00,38.93,38.98,38.92,38.92,67700.0,22.4967,22.5256,22.491,22.491,67700.0
2014-10-03 13:25:00,38.93,38.96,38.9,38.96,62500.0,22.4967,22.5141,22.4794,22.5141,62500.0
2014-10-03 13:30:00,38.96,38.96,38.9,38.91,55300.0,22.5141,22.5141,22.4794,22.4852,55300.0
2014-10-03 13:35:00,38.9,38.96,38.88,38.96,70800.0,22.4794,22.5141,22.4678,22.5141,70800.0
2014-10-03 13:40:00,38.96,38.96,38.94,38.94,80200.0,22.5141,22.5141,22.5025,22.5025,80200.0
2014-10-03 13:45:00,38.94,38.94,38.88,38.89,41700.0,22.5025,22.5025,22.4678,22.4736,41700.0
2014-10-03 13:50:00,38.9,38.92,38.88,38.91,68100.0,22.4794,22.491,22.4678,22.4852,68100.0
2014-10-03 13:55:00,38.92,38.92,38.86,38.86,64700.0,22.491,22.491,22.4563,22.4563,64700.0
2014-10-03 14:00:00,38.86,38.94,38.85,38.93,111500.0,22.4563,22.5025,22.4505,22.4967,111500.0
2014-10-03 14:05:00,38.93,38.94,38.91,38.93,58000.0,22.4967,22.5025,22.4852,22.4967,58000.0
2014-10-03 14:10:00,38.92,38.97,38.92,38.95,95000.0,22.491,22.5198,22.491,22.5083,95000.0
2014-10-03 14:15:00,38.95,38.95,38.85,38.88,234000.0,22.5083,22.5083,22.4505,22.4678,234000.0
2014-10-03 14:20:00,38.88,38.93,38.86,38.92,79300.0,22.4678,22.4967,22.4563,22.491,79300.0
2014-10-03 14:25:00,38.92,38.94,38.9,38.9,77100.0,22.491,22.5025,22.4794,22.4794,77100.0
2014-10-03 14:30:00,38.9,38.91,38.8,38.86,180200.0,22.4794,22.4852,22.4216,22.4563,180200.0
2014-10-03 14:35:00,38.85,38.85,38.82,38.82,54100.0,22.4505,22.4505,22.4332,22.4332,54100.0
2014-10-03 14:40:00,38.82,38.84,38.82,38.84,68400.0,22.4332,22.4447,22.4332,22.4447,68400.0
2014-10-03 14:45:00,38.84,38.86,38.83,38.86,73000.0,22.4447,22.4563,22.4389,22.4563,73000.0
2014-10-03 14:50:00,38.86,38.87,38.84,38.84,53300.0,22.4563,22.4621,22.4447,22.4447,53300.0
2014-10-03 14:55:00,38.84,38.9,38.83,38.89,59600.0,22.4447,22.4794,22.4389,22.4736,59600.0
2014-10-03 15:00:00,38.89,38.93,38.86,38.93,65600.0,22.4736,22.4967,22.4563,22.4967,65600.0
2014-10-03 15:05:00,38.93,38.93,38.83,38.83,114800.0,22.4967,22.4967,22.4389,22.4389,114800.0
2014-10-03 15:10:00,38.83,38.87,38.83,38.86,62900.0,22.4389,22.4621,22.4389,22.4563,62900.0
2014-10-03 15:15:00,38.86,38.86,38.82,38.82,63600.0,22.4563,22.4563,22.4332,22.4332,63600.0
2014-10-03 15:20:00,38.83,38.86,38.82,38.86,71800.0,22.4389,22.4563,22.4332,22.4563,71800.0
2014-10-03 15:25:00,38.86,38.88,38.83,38.85,169100.0,22.4563,22.4678,22.4389,22.4505,169100.0
2014-10-03 15:30:00,38.85,38.88,38.82,38.84,108400.0,22.4505,22.4678,22.4332,22.4447,108400.0
2014-10-03 15:35:00,38.84,38.93,38.81,38.91,285200.0,22.4447,22.4967,22.4274,22.4852,285200.0
2014-10-03 15:40:00,38.91,38.91,38.84,38.89,179200.0,22.4852,22.4852,22.4447,22.4736,179200.0
2014-10-03 15:45:00,38.89,38.93,38.88,38.93,222700.0,22.4736,22.4967,22.4678,22.4967,222700.0
2014-10-03 15:50:00,38.92,38.93,38.87,38.88,232900.0,22.491,22.4967,22.4621,22.4678,232900.0
2014-10-03 15:55:00,38.89,38.89,38.83,38.84,343500.0,22.4736,22.4736,22.4389,22.4447,343500.0
2014-10-06 09:30:00,38.99,39.0,38.74,38.81,154000.0,22.5314,22.5372,22.3869,22.4274,154000.0
2014-10-06 09:35:00,38.83,38.86,38.72,38.86,95100.0,22.4389,22.4563,22.3754,22.4563,95100.0
2014-10-06 09:40:00,38.86,38.92,38.8,38.84,81800.0,22.4563,22.491,22.4216,22.4447,81800.0
2014-10-06 09:45:00,38.84,38.97,38.84,38.88,73000.0,22.4447,22.5198,22.4447,22.4678,73000.0
2014-10-06 09:50:00,38.88,38.89,38.82,38.84,58700.0,22.4678,22.4736,22.4332,22.4447,58700.0
2014-10-06 09:55:00,38.84,38.89,38.8,38.88,71900.0,22.4447,22.4736,22.4216,22.4678,71900.0
2014-10-06 10:00:00,38.88,38.97,38.87,38.9,69800.0,22.4678,22.5198,22.4621,22.4794,69800.0
2014-10-06 10:05:00,38.9,38.96,38.89,38.92,118400.0,22.4794,22.5141,22.4736,22.491,118400.0
2014-10-06 10:10:00,38.92,38.93,38.87,38.9,74000.0,22.491,22.4967,22.4621,22.4794,74000.0
2014-10-06 10:15:00,38.89,38.95,38.87,38.9,93400.0,22.4736,22.5083,22.4621,22.4794,93400.0
2014-10-06 10:20:00,38.89,38.95,38.88,38.93,98200.0,22.4736,22.5083,22.4678,22.4967,98200.0
2014-10-06 10:25:00,38.93,39.0,38.93,38.97,95200.0,22.4967,22.5372,22.4967,22.5198,95200.0
2014-10-06 10:30:00,38.98,38.99,38.95,38.99,51000.0,22.5256,22.5314,22.5083,22.5314,51000.0
2014-10-06 10:35:00,38.99,39.0,38.94,38.96,67700.0,22.5314,22.5372,22.5025,22.5141,67700.0
2014-10-06 10:40:00,38.96,39.05,38.96,39.02,64700.0,22.5141,22.5661,22.5141,22.5487,64700.0
2014-10-06 10:45:00,39.02,39.04,38.98,38.98,78200.0,22.5487,22.5603,22.5256,22.5256,78200.0
2014-10-06 10:50:00,38.98,39.05,38.94,38.94,133900.0,22.5256,22.5661,22.5025,22.5025,133900.0
2014-10-06 10:55:00,38.94,38.96,38.86,38.86,46800.0,22.5025,22.5141,22.4563,22.4563,46800.0
2014-10-06 11:00:00,38.86,38.92,38.83,38.84,79200.0,22.4563,22.491,22.4389,22.4447,79200.0
2014-10-06 11:05:00,38.84,38.84,38.67,38.69,154500.0,22.4447,22.4447,22.3465,22.358,154500.0
2014-10-06 11:10:00,38.69,38.71,38.58,38.63,102000.0,22.358,22.3696,22.2945,22.3234,102000.0
2014-10-06 11:15:00,38.62,38.65,38.58,38.61,64700.0,22.3176,22.3349,22.2945,22.3118,64700.0
2014-10-06 11:20:00,38.61,38.68,38.6,38.68,54900.0,22.3118,22.3523,22.306,22.3523,54900.0
2014-10-06 11:25:00,38.68,38.72,38.64,38.66,45600.0,22.3523,22.3754,22.3291,22.3407,45600.0
2014-10-06 11:30:00,38.67,38.72,38.64,38.68,67700.0,22.3465,22.3754,22.3291,22.3523,67700.0
2014-10-06 11:35:00,38.68,38.7,38.63,38.63,50000.0,22.3523,22.3638,22.3234,22.3234,50000.0
2014-10-06 11:40:00,38.64,38.66,38.53,38.53,64000.0,22.3291,22.3407,22.2656,22.2656,64000.0
2014-10-06 11:45:00,38.53,38.54,38.48,38.51,124000.0,22.2656,22.2714,22.2367,22.254,124000.0
2014-10-06 11:50:00,38.51,38.56,38.48,38.53,107600.0,22.254,22.2829,22.2367,22.2656,107600.0
2014-10-06 11:55:00,38.53,38.57,38.51,38.55,60700.0,22.2656,22.2887,22.254,22.2771,60700.0
2014-10-06 12:00:00,38.55,38.64,38.55,38.58,60800.0,22.2771,22.3291,22.2771,22.2945,60800.0
2014-10-06 12:05:00,38.59,38.67,38.58,38.67,44600.0,22.3003,22.3465,22.2945,22.3465,44600.0
2014-10-06 12:10:00,38.67,38.68,38.62,38.65,40600.0,22.3465,22.3523,22.3176,22.3349,40600.0
2014-10-06 12:15:00,38.65,38.72,38.65,38.72,39900.0,22.3349,22.3754,22.3349,22.3754,39900.0
2014-10-06 12:20:00,38.71,38.72,38.66,38.67,43000.0,22.3696,22.3754,22.3407,22.3465,43000.0
2014-10-06 12:25:00,38.67,38.71,38.65,38.66,51800.0,22.3465,22.3696,22.3349,22.3407,51800.0
2014-10-06 12:30:00,38.66,38.69,38.62,38.69,50600.0,22.3407,22.358,22.3176,22.358,50600.0
2014-10-06 12:35:00,38.68,38.68,38.61,38.63,35900.0,22.3523,22.3523,22.3118,22.3234,35900.0
2014-10-06 12:40:00,38.63,38.69,38.62,38.66,115800.0,22.3234,22.358,22.3176,22.3407,115800.0
2014-10-06 12:45:00,38.66,38.66,38.61,38.64,46900.0,22.3407,22.3407,22.3118,22.3291,46900.0
2014-10-06 12:50:00,38.63,38.67,38.57,38.57,57400.0,22.3234,22.3465,22.2887,22.2887,57400.0
2014-10-06 12:55:00,38.58,38.59,38.55,38.59,35400.0,22.2945,22.3003,22.2771,22.3003,35400.0
2014-10-06 13:00:00,38.58,38.63,38.55,38.6,102000.0,22.2945,22.3234,22.2771,22.306,102000.0
2014-10-06 13:05:00,38.61,38.62,38.56,38.58,36100.0,22.3118,22.3176,22.2829,22.2945,36100.0
2014-10-06 13:10:00,38.58,38.62,38.57,38.61,34400.0,22.2945,22.3176,22.2887,22.3118,34400.0
2014-10-06 13:15:00,38.62,38.63,38.58,38.61,78100.0,22.3176,22.3234,22.2945,22.3118,78100.0
2014-10-06 13:20:00,38.6,38.66,38.6,38.66,96000.0,22.306,22.3407,22.306,22.3407,96000.0
2014-10-06 13:25:00,38.66,38.71,38.66,38.71,45300.0,22.3407,22.3696,22.3407,22.3696,45300.0
2014-10-06 13:30:00,38.71,38.77,38.68,38.77,46800.0,22.3696,22.4043,22.3523,22.4043,46800.0
2014-10-06 13:35:00,38.77,38.84,38.75,38.83,63700.0,22.4043,22.4447,22.3927,22.4389,63700.0
2014-10-06 13:40:00,38.83,38.83,38.77,38.81,30700.0,22.4389,22.4389,22.4043,22.4274,30700.0
2014-10-06 13:45:00,38.81,38.82,38.76,38.76,91000.0,22.4274,22.4332,22.3985,22.3985,91000.0
2014-10-06 13:50:00,38.76,38.81,38.74,38.81,37200.0,22.3985,22.4274,22.3869,22.4274,37200.0
2014-10-06 13:55:00,38.81,38.83,38.74,38.82,58300.0,22.4274,22.4389,22.3869,22.4332,58300.0
2014-10-06 14:00:00,38.81,38.83,38.78,38.83,103200.0,22.4274,22.4389,22.41,22.4389,103200.0
2014-10-06 14:05:00,38.83,38.88,38.81,38.82,86200.0,22.4389,22.4678,22.4274,22.4332,86200.0
2014-10-06 14:10:00,38.82,38.89,38.81,38.88,48700.0,22.4332,22.4736,22.4274,22.4678,48700.0
2014-10-06 14:15:00,38.87,38.9,38.84,38.88,34500.0,22.4621,22.4794,22.4447,22.4678,34500.0
2014-10-06 14:20:00,38.88,38.93,38.88,38.9,47900.0,22.4678,22.4967,22.4678,22.4794,47900.0
2014-10-06 14:25:00,38.89,38.9,38.82,38.82,36200.0,22.4736,22.4794,22.4332,22.4332,36200.0
2014-10-06 14:30:00,38.83,38.88,38.81,38.84,46000.0,22.4389,22.4678,22.4274,22.4447,46000.0
2014-10-06 14:35:00,38.84,38.88,38.83,38.88,26400.0,22.4447,22.4678,22.4389,22.4678,26400.0
2014-10-06 14:40:00,38.88,38.89,38.83,38.87,76100.0,22.4678,22.4736,22.4389,22.4621,76100.0
2014-10-06 14:45:00,38.88,38.91,38.87,38.88,53600.0,22.4678,22.4852,22.4621,22.4678,53600.0
2014-10-06 14:50:00,38.87,38.9,38.87,38.87,32700.0,22.4621,22.4794,22.4621,22.4621,32700.0
2014-10-06 14:55:00,38.86,38.88,38.82,38.82,59500.0,22.4563,22.4678,22.4332,22.4332,59500.0
2014-10-06 15:00:00,38.83,38.83,38.74,38.74,36500.0,22.4389,22.4389,22.3869,22.3869,36500.0
2014-10-06 15:05:00,38.75,38.77,38.7,38.71,125700.0,22.3927,22.4043,22.3638,22.3696,125700.0
2014-10-06 15:10:00,38.7,38.75,38.69,38.7,56700.0,22.3638,22.3927,22.358,22.3638,56700.0
2014-10-06 15:15:00,38.7,38.74,38.7,38.72,44500.0,22.3638,22.3869,22.3638,22.3754,44500.0
2014-10-06 15:20:00,38.73,38.81,38.72,38.8,139000.0,22.3812,22.4274,22.3754,22.4216,139000.0
2014-10-06 15:25:00,38.8,38.83,38.78,38.83,92100.0,22.4216,22.4389,22.41,22.4389,92100.0
2014-10-06 15:30:00,38.83,38.83,38.79,38.82,102300.0,22.4389,22.4389,22.4158,22.4332,102300.0
2014-10-06 15:35:00,38.82,38.86,38.8,38.85,77500.0,22.4332,22.4563,22.4216,22.4505,77500.0
2014-10-06 15:40:00,38.85,38.85,38.75,38.77,93800.0,22.4505,22.4505,22.3927,22.4043,93800.0
2014-10-06 15:45:00,38.76,38.77,38.74,38.75,93200.0,22.3985,22.4043,22.3869,22.3927,93200.0
2014-10-06 15:50:00,38.76,38.79,38.74,38.76,111100.0,22.3985,22.4158,22.3869,22.3985,111100.0
2014-10-06 15:55:00,38.76,38.79,38.71,38.73,326600.0,22.3985,22.4158,22.3696,22.3812,326600.0
2014-10-07 09:30:00,38.56,38.69,38.5,38.52,95600.0,22.2829,22.358,22.2482,22.2598,95600.0
2014-10-07 09:35:00,38.52,38.68,38.5,38.64,71800.0,22.2598,22.3523,22.2482,22.3291,71800.0
2014-10-07 09:40:00,38.64,38.64,38.49,38.53,92000.0,22.3291,22.3291,22.2425,22.2656,92000.0
2014-10-07 09:45:00,38.54,38.58,38.46,38.58,67800.0,22.2714,22.2945,22.2251,22.2945,67800.0
2014-10-07 09:50:00,38.57,38.66,38.53,38.62,65300.0,22.2887,22.3407,22.2656,22.3176,65300.0
2014-10-07 09:55:00,38.62,38.67,38.54,38.67,51600.0,22.3176,22.3465,22.2714,22.3465,51600.0
2014-10-07 10:00:00,38.68,38.75,38.64,38.73,80200.0,22.3523,22.3927,22.3291,22.3812,80200.0
2014-10-07 10:05:00,38.73,38.8,38.66,38.8,49400.0,22.3812,22.4216,22.3407,22.4216,49400.0
2014-10-07 10:10:00,38.81,38.84,38.78,38.8,43700.0,22.4274,22.4447,22.41,22.4216,43700.0
2014-10-07 10:15:00,38.8,38.88,38.78,38.84,89800.0,22.4216,22.4678,22.41,22.4447,89800.0
2014-10-07 10:20:00,38.84,38.88,38.8,38.85,74200.0,22.4447,22.4678,22.4216,22.4505,74200.0
2014-10-07 10:25:00,38.86,38.86,38.8,38.86,66800.0,22.4563,22.4563,22.4216,22.4563,66800.0
2014-10-07 10:30:00,38.86,38.96,38.86,38.87,84600.0,22.4563,22.5141,22.4563,22.4621,84600.0
2014-10-07 10:35:00,38.88,38.91,38.86,38.86,90700.0,22.4678,22.4852,22.4563,22.4563,90700.0
2014-10-07 10:40:00,38.86,38.95,38.86,38.95,39100.0,22.4563,22.5083,22.4563,22.5083,39100.0
2014-10-07 10:45:00,38.95,39.0,38.95,39.0,125200.0,22.5083,22.5372,22.5083,22.5372,125200.0
2014-10-07 10:50:00,39.0,39.04,38.99,39.03,83300.0,22.5372,22.5603,22.5314,22.5545,83300.0
2014-10-07 10:55:00,39.02,39.02,38.93,38.93,88900.0,22.5487,22.5487,22.4967,22.4967,88900.0
2014-10-07 11:00:00,38.94,38.95,38.9,38.9,74200.0,22.5025,22.5083,22.4794,22.4794,74200.0
2014-10-07 11:05:00,38.91,38.99,38.9,38.98,101000.0,22.4852,22.5314,22.4794,22.5256,101000.0
2014-10-07 11:10:00,38.97,39.01,38.95,39.0,107100.0,22.5198,22.543,22.5083,22.5372,107100.0
2014-10-07 11:15:00,39.0,39.02,38.94,38.95,120300.0,22.5372,22.5487,22.5025,22.5083,120300.0
2014-10-07 11:20:00,38.94,38.97,38.91,38.92,210800.0,22.5025,22.5198,22.4852,22.491,210800.0
2014-10-07 11:25:00,38.92,38.95,38.9,38.94,154800.0,22.491,22.5083,22.4794,22.5025,154800.0
2014-10-07 11:30:00,38.94,38.95,38.9,38.95,181000.0,22.5025,22.5083,22.4794,22.5083,181000.0
2014-10-07 11:35:00,38.95,38.95,38.83,38.87,162700.0,22.5083,22.5083,22.4389,22.4621,162700.0
2014-10-07 11:40:00,38.87,38.93,38.86,38.93,82800.0,22.4621,22.4967,22.4563,22.4967,82800.0
2014-10-07 11:45:00,38.92,38.93,38.89,38.92,109100.0,22.491,22.4967,22.4736,22.491,109100.0
2014-10-07 11:50:00,38.93,38.96,38.9,38.92,120600.0,22.4967,22.5141,22.4794,22.491,120600.0
2014-10-07 11:55:00,38.93,38.93,38.86,38.86,58300.0,22.4967,22.4967,22.4563,22.4563,58300.0
2014-10-07 12:00:00,38.86,38.88,38.83,38.87,84900.0,22.4563,22.4678,22.4389,22.4621,84900.0
2014-10-07 12:05:00,38.88,38.95,38.88,38.9,44900.0,22.4678,22.5083,22.4678,22.4794,44900.0
2014-10-07 12:10:00,38.91,38.95,38.89,38.93,43600.0,22.4852,22.5083,22.4736,22.4967,43600.0
2014-10-07 12:15:00,38.92,38.95,38.9,38.95,76100.0,22.491,22.5083,22.4794,22.5083,76100.0
2014-10-07 12:20:00,38.94,38.95,38.9,38.94,61000.0,22.5025,22.5083,22.4794,22.5025,61000.0
2014-10-07 12:25:00,38.94,38.96,38.91,38.92,37400.0,22.5025,22.5141,22.4852,22.491,37400.0
2014-10-07 12:30:00,38.93,38.95,38.9,38.91,81700.0,22.4967,22.5083,22.4794,22.4852,81700.0
2014-10-07 12:35:00,38.91,38.94,38.9,38.91,61800.0,22.4852,22.5025,22.4794,22.4852,61800.0
2014-10-07 12:40:00,38.9,38.92,38.9,38.9,38400.0,22.4794,22.491,22.4794,22.4794,38400.0
2014-10-07 12:45:00,38.91,38.92,38.9,38.91,87300.0,22.4852,22.491,22.4794,22.4852,87300.0
2014-10-07 12:50:00,38.91,38.92,38.9,38.91,35400.0,22.4852,22.491,22.4794,22.4852,35400.0
2014-10-07 12:55:00,38.91,38.93,38.9,38.93,28100.0,22.4852,22.4967,22.4794,22.4967,28100.0
2014-10-07 13:00:00,38.93,38.94,38.9,38.93,83600.0,22.4967,22.5025,22.4794,22.4967,83600.0
2014-10-07 13:05:00,38.93,38.93,38.9,38.9,54200.0,22.4967,22.4967,22.4794,22.4794,54200.0
2014-10-07 13:10:00,38.91,39.0,38.91,38.98,70500.0,22.4852,22.5372,22.4852,22.5256,70500.0
2014-10-07 13:15:00,38.99,39.0,38.94,38.96,111300.0,22.5314,22.5372,22.5025,22.5141,111300.0
2014-10-07 13:20:00,38.96,38.99,38.96,38.97,38800.0,22.5141,22.5314,22.5141,22.5198,38800.0
2014-10-07 13:25:00,38.98,39.0,38.96,38.99,39700.0,22.5256,22.5372,22.5141,22.5314,39700.0
2014-10-07 13:30:00,38.99,38.99,38.93,38.94,33000.0,22.5314,22.5314,22.4967,22.5025,33000.0
2014-10-07 13:35:00,38.93,38.95,38.89,38.9,40900.0,22.4967,22.5083,22.4736,22.4794,40900.0
2014-10-07 13:40:00,38.91,38.93,38.89,38.9,23200.0,22.4852,22.4967,22.4736,22.4794,23200.0
2014-10-07 13:45:00,38.89,38.94,38.85,38.91,42000.0,22.4736,22.5025,22.4505,22.4852,42000.0
2014-10-07 13:50:00,38.91,38.93,38.9,38.91,88900.0,22.4852,22.4967,22.4794,22.4852,88900.0
2014-10-07 13:55:00,38.91,38.91,38.87,38.88,37100.0,22.4852,22.4852,22.4621,22.4678,37100.0
2014-10-07 14:00:00,38.87,38.9,38.86,38.9,79200.0,22.4621,22.4794,22.4563,22.4794,79200.0
2014-10-07 14:05:00,38.9,38.93,38.87,38.93,44400.0,22.4794,22.4967,22.4621,22.4967,44400.0
2014-10-07 14:10:00,38.92,38.96,38.91,38.92,55700.0,22.491,22.5141,22.4852,22.491,55700.0
2014-10-07 14:15:00,38.91,38.93,38.88,38.93,55500.0,22.4852,22.4967,22.4678,22.4967,55500.0
2014-10-07 14:20:00,38.93,38.93,38.87,38.88,131000.0,22.4967,22.4967,22.4621,22.4678,131000.0
2014-10-07 14:25:00,38.87,38.88,38.8,38.81,75500.0,22.4621,22.4678,22.4216,22.4274,75500.0
2014-10-07 14:30:00,38.81,38.81,38.71,38.72,97900.0,22.4274,22.4274,22.3696,22.3754,97900.0
2014-10-07 14:35:00,38.72,38.73,38.68,38.68,79400.0,22.3754,22.3812,22.3523,22.3523,79400.0
2014-10-07 14:40:00,38.69,38.69,38.65,38.65,76700.0,22.358,22.358,22.3349,22.3349,76700.0
2014-10-07 14:45:00,38.65,38.65,38.6,38.61,59400.0,22.3349,22.3349,22.306,22.3118,59400.0
2014-10-07 14:50:00,38.61,38.61,38.56,38.56,69800.0,22.3118,22.3118,22.2829,22.2829,69800.0
2014-10-07 14:55:00,38.57,38.58,38.54,38.57,61400.0,22.2887,22.2945,22.2714,22.2887,61400.0
2014-10-07 15:00:00,38.57,38.59,38.54,38.59,83100.0,22.2887,22.3003,22.2714,22.3003,83100.0
2014-10-07 15:05:00,38.59,38.59,38.48,38.48,156700.0,22.3003,22.3003,22.2367,22.2367,156700.0
2014-10-07 15:10:00,38.48,38.49,38.4,38.44,159500.0,22.2367,22.2425,22.1905,22.2136,159500.0
2014-10-07 15:15:00,38.44,38.44,38.32,38.32,132100.0,22.2136,22.2136,22.1442,22.1442,132100.0
2014-10-07 15:20:00,38.32,38.36,38.3,38.34,94700.0,22.1442,22.1673,22.1327,22.1558,94700.0
2014-10-07 15:25:00,38.35,38.38,38.33,38.38,68500.0,22.1616,22.1789,22.15,22.1789,68500.0
2014-10-07 15:30:00,38.38,38.42,38.38,38.41,82000.0,22.1789,22.202,22.1789,22.1962,82000.0
2014-10-07 15:35:00,38.41,38.41,38.32,38.33,207300.0,22.1962,22.1962,22.1442,22.15,207300.0
2014-10-07 15:40:00,38.33,38.35,38.31,38.32,139000.0,22.15,22.1616,22.1384,22.1442,139000.0
2014-10-07 15:45:00,38.32,38.36,38.32,38.34,230600.0,22.1442,22.1673,22.1442,22.1558,230600.0
2014-10-07 15:50:00,38.34,38.34,38.3,38.32,247500.0,22.1558,22.1558,22.1327,22.1442,247500.0
2014-10-07 15:55:00,38.31,38.32,38.23,38.24,393100.0,22.1384,22.1442,22.0922,22.098,393100.0
2014-10-08 09:30:00,38.22,38.25,38.09,38.14,133700.0,22.0864,22.1038,22.0113,22.0402,133700.0
2014-10-08 09:35:00,38.14,38.23,38.09,38.19,112400.0,22.0402,22.0922,22.0113,22.0691,112400.0
2014-10-08 09:40:00,38.18,38.24,38.13,38.15,86900.0,22.0633,22.098,22.0344,22.046,86900.0
2014-10-08 09:45:00,38.15,38.22,38.09,38.13,107500.0,22.046,22.0864,22.0113,22.0344,107500.0
2014-10-08 09:50:00,38.13,38.14,38.02,38.07,139800.0,22.0344,22.0402,21.9709,21.9998,139800.0
2014-10-08 09:55:00,38.06,38.16,38.02,38.12,83600.0,21.994,22.0518,21.9709,22.0287,83600.0
2014-10-08 10:00:00,38.13,38.19,38.04,38.13,336900.0,22.0344,22.0691,21.9824,22.0344,336900.0
2014-10-08 10:05:00,38.15,38.26,38.12,38.25,306200.0,22.046,22.1096,22.0287,22.1038,306200.0
2014-10-08 10:10:00,38.23,38.33,38.21,38.31,134200.0,22.0922,22.15,22.0807,22.1384,134200.0
2014-10-08 10:15:00,38.3,38.34,38.2,38.23,70900.0,22.1327,22.1558,22.0749,22.0922,70900.0
2014-10-08 10:20:00,38.24,38.24,38.11,38.12,132400.0,22.098,22.098,22.0229,22.0287,132400.0
2014-10-08 10:25:00,38.13,38.15,38.09,38.09,131800.0,22.0344,22.046,22.0113,22.0113,131800.0
2014-10-08 10:30:00,38.1,38.14,38.01,38.01,99400.0,22.0171,22.0402,21.9651,21.9651,99400.0
2014-10-08 10:35:00,38.02,38.03,37.89,37.95,262700.0,21.9709,21.9766,21.8957,21.9304,262700.0
2014-10-08 10:40:00,37.95,38.0,37.86,37.88,67200.0,21.9304,21.9593,21.8784,21.89,67200.0
2014-10-08 10:45:00,37.88,37.98,37.87,37.92,86300.0,21.89,21.9477,21.8842,21.9131,86300.0
2014-10-08 10:50:00,37.93,37.96,37.86,37.88,65700.0,21.9189,21.9362,21.8784,21.89,65700.0
2014-10-08 10:55:00,37.88,37.89,37.77,37.77,218000.0,21.89,21.8957,21.8264,21.8264,218000.0
2014-10-08 11:00:00,37.78,37.84,37.72,37.73,130800.0,21.8322,21.8668,21.7975,21.8033,130800.0
2014-10-08 11:05:00,37.72,37.78,37.69,37.73,153500.0,21.7975,21.8322,21.7802,21.8033,153500.0
2014-10-08 11:10:00,37.72,37.72,37.63,37.68,176700.0,21.7975,21.7975,21.7455,21.7744,176700.0
2014-10-08 11:15:00,37.68,37.7,37.58,37.7,151900.0,21.7744,21.7859,21.7166,21.7859,151900.0
2014-10-08 11:20:00,37.7,37.84,37.69,37.84,115600.0,21.7859,21.8668,21.7802,21.8668,115600.0
2014-10-08 11:25:00,37.84,37.91,37.75,37.8,302700.0,21.8668,21.9073,21.8148,21.8437,302700.0
2014-10-08 11:30:00,37.8,37.81,37.62,37.62,303500.0,21.8437,21.8495,21.7397,21.7397,303500.0
2014-10-08 11:35:00,37.61,37.65,37.52,37.53,314000.0,21.7339,21.757,21.6819,21.6877,314000.0
2014-10-08 11:40:00,37.52,37.57,37.52,37.52,104100.0,21.6819,21.7108,21.6819,21.6819,104100.0
2014-10-08 11:45:00,37.52,37.55,37.38,37.38,308300.0,21.6819,21.6993,21.601,21.601,308300.0
2014-10-08 11:50:00,37.37,37.5,37.37,37.5,90700.0,21.5952,21.6704,21.5952,21.6704,90700.0
2014-10-08 11:55:00,37.51,37.53,37.45,37.52,99800.0,21.6761,21.6877,21.6415,21.6819,99800.0
2014-10-08 12:00:00,37.52,37.58,37.52,37.55,115200.0,21.6819,21.7166,21.6819,21.6993,115200.0
2014-10-08 12:05:00,37.54,37.59,37.47,37.48,176100.0,21.6935,21.7224,21.653,21.6588,176100.0
2014-10-08 12:10:00,37.48,37.53,37.46,37.51,131900.0,21.6588,21.6877,21.6473,21.6761,131900.0
2014-10-08 12:15:00,37.52,37.6,37.52,37.56,73700.0,21.6819,21.7282,21.6819,21.705,73700.0
2014-10-08 12:20:00,37.55,37.64,37.55,37.59,287300.0,21.6993,21.7513,21.6993,21.7224,287300.0
2014-10-08 12:25:00,37.6,37.61,37.55,37.56,93000.0,21.7282,21.7339,21.6993,21.705,93000.0
2014-10-08 12:30:00,37.57,37.58,37.53,37.56,154700.0,21.7108,21.7166,21.6877,21.705,154700.0
2014-10-08 12:35:00,37.56,37.62,37.56,37.61,73000.0,21.705,21.7397,21.705,21.7339,73000.0
2014-10-08 12:40:00,37.61,37.62,37.54,37.57,82100.0,21.7339,21.7397,21.6935,21.7108,82100.0
2014-10-08 12:45:00,37.56,37.59,37.53,37.55,81300.0,21.705,21.7224,21.6877,21.6993,81300.0
2014-10-08 12:50:00,37.55,37.56,37.52,37.56,105700.0,21.6993,21.705,21.6819,21.705,105700.0
2014-10-08 12:55:00,37.56,37.57,37.55,37.56,38500.0,21.705,21.7108,21.6993,21.705,38500.0
2014-10-08 13:00:00,37.55,37.61,37.54,37.6,92400.0,21.6993,21.7339,21.6935,21.7282,92400.0
2014-10-08 13:05:00,37.6,37.62,37.52,37.61,83000.0,21.7282,21.7397,21.6819,21.7339,83000.0
2014-10-08 13:10:00,37.61,37.61,37.55,37.56,29400.0,21.7339,21.7339,21.6993,21.705,29400.0
2014-10-08 13:15:00,37.55,37.58,37.55,37.57,42900.0,21.6993,21.7166,21.6993,21.7108,42900.0
2014-10-08 13:20:00,37.57,37.6,37.55,37.58,58300.0,21.7108,21.7282,21.6993,21.7166,58300.0
2014-10-08 13:25:00,37.58,37.59,37.53,37.56,67600.0,21.7166,21.7224,21.6877,21.705,67600.0
2014-10-08 13:30:00,37.56,37.65,37.56,37.62,83500.0,21.705,21.757,21.705,21.7397,83500.0
2014-10-08 13:35:00,37.61,37.69,37.6,37.68,88700.0,21.7339,21.7802,21.7282,21.7744,88700.0
2014-10-08 13:40:00,37.68,37.68,37.62,37.64,62100.0,21.7744,21.7744,21.7397,21.7513,62100.0
2014-10-08 13:45:00,37.64,37.7,37.64,37.67,66600.0,21.7513,21.7859,21.7513,21.7686,66600.0
2014-10-08 13:50:00,37.68,37.72,37.66,37.71,148800.0,21.7744,21.7975,21.7628,21.7917,148800.0
2014-10-08 13:55:00,37.72,37.73,37.64,37.7,113200.0,21.7975,21.8033,21.7513,21.7859,113200.0
2014-10-08 14:00:00,37.7,37.88,37.68,37.83,143000.0,21.7859,21.89,21.7744,21.8611,143000.0
2014-10-08 14:05:00,37.83,37.91,37.8,37.85,201000.0,21.8611,21.9073,21.8437,21.8726,201000.0
2014-10-08 14:10:00,37.85,37.96,37.83,37.89,145200.0,21.8726,21.9362,21.8611,21.8957,145200.0
2014-10-08 14:15:00,37.89,37.98,37.84,37.96,113100.0,21.8957,21.9477,21.8668,21.9362,113100.0
2014-10-08 14:20:00,37.96,38.03,37.96,38.0,109400.0,21.9362,21.9766,21.9362,21.9593,109400.0
2014-10-08 14:25:00,38.0,38.06,37.97,37.98,113000.0,21.9593,21.994,21.942,21.9477,113000.0
2014-10-08 14:30:00,37.98,38.14,37.98,38.13,178200.0,21.9477,22.0402,21.9477,22.0344,178200.0
2014-10-08 14:35:00,38.13,38.25,38.13,38.19,115100.0,22.0344,22.1038,22.0344,22.0691,115100.0
2014-10-08 14:40:00,38.18,38.19,38.08,38.08,115100.0,22.0633,22.0691,22.0055,22.0055,115100.0
2014-10-08 14:45:00,38.08,38.13,38.05,38.05,75600.0,22.0055,22.0344,21.9882,21.9882,75600.0
2014-10-08 14:50:00,38.04,38.08,38.0,38.02,144700.0,21.9824,22.0055,21.9593,21.9709,144700.0
2014-10-08 14:55:00,38.02,38.06,37.95,38.04,179500.0,21.9709,21.994,21.9304,21.9824,179500.0
2014-10-08 15:00:00,38.04,38.08,38.02,38.06,111500.0,21.9824,22.0055,21.9709,21.994,111500.0
2014-10-08 15:05:00,38.06,38.15,38.06,38.13,95000.0,21.994,22.046,21.994,22.0344,95000.0
2014-10-08 15:10:00,38.13,38.16,38.11,38.13,63400.0,22.0344,22.0518,22.0229,22.0344,63400.0
2014-10-08 15:15:00,38.14,38.14,38.08,38.08,54700.0,22.0402,22.0402,22.0055,22.0055,54700.0
2014-10-08 15:20:00,38.09,38.16,38.06,38.13,96700.0,22.0113,22.0518,21.994,22.0344,96700.0
2014-10-08 15:25:00,38.13,38.23,38.12,38.19,108200.0,22.0344,22.0922,22.0287,22.0691,108200.0
2014-10-08 15:30:00,38.2,38.2,38.17,38.19,114100.0,22.0749,22.0749,22.0575,22.0691,114100.0
2014-10-08 15:35:00,38.2,38.2,38.17,38.18,91700.0,22.0749,22.0749,22.0575,22.0633,91700.0
2014-10-08 15:40:00,38.18,38.3,38.17,38.27,127100.0,22.0633,22.1327,22.0575,22.1153,127100.0
2014-10-08 15:45:00,38.27,38.29,38.25,38.28,176700.0,22.1153,22.1269,22.1038,22.1211,176700.0
2014-10-08 15:50:00,38.28,38.3,38.23,38.24,258800.0,22.1211,22.1327,22.0922,22.098,258800.0
2014-10-08 15:55:00,38.24,38.25,38.22,38.24,317000.0,22.098,22.1038,22.0864,22.098,317000.0
2014-10-09 09:30:00,38.2,38.37,38.16,38.18,183300.0,22.0749,22.1731,22.0518,22.0633,183300.0
2014-10-09 09:35:00,38.16,38.19,38.05,38.06,95200.0,22.0518,22.0691,21.9882,21.994,95200.0
2014-10-09 09:40:00,38.06,38.07,37.92,37.95,150100.0,21.994,21.9998,21.9131,21.9304,150100.0
2014-10-09 09:45:00,37.95,37.96,37.84,37.88,147000.0,21.9304,21.9362,21.8668,21.89,147000.0
2014-10-09 09:50:00,37.88,37.91,37.76,37.9,115300.0,21.89,21.9073,21.8206,21.9015,115300.0
2014-10-09 09:55:00,37.91,37.96,37.88,37.96,104300.0,21.9073,21.9362,21.89,21.9362,104300.0
2014-10-09 10:00:00,37.96,38.01,37.95,37.98,100500.0,21.9362,21.9651,21.9304,21.9477,100500.0
2014-10-09 10:05:00,37.98,37.98,37.93,37.95,130300.0,21.9477,21.9477,21.9189,21.9304,130300.0
2014-10-09 10:10:00,37.95,37.97,37.89,37.94,96200.0,21.9304,21.942,21.8957,21.9246,96200.0
2014-10-09 10:15:00,37.93,38.03,37.93,38.02,105300.0,21.9189,21.9766,21.9189,21.9709,105300.0
2014-10-09 10:20:00,38.02,38.07,38.02,38.03,102300.0,21.9709,21.9998,21.9709,21.9766,102300.0
2014-10-09 10:25:00,38.03,38.08,38.0,38.04,103200.0,21.9766,22.0055,21.9593,21.9824,103200.0
2014-10-09 10:30:00,38.05,38.05,37.86,37.88,85000.0,21.9882,21.9882,21.8784,21.89,85000.0
2014-10-09 10:35:00,37.87,37.92,37.82,37.84,109000.0,21.8842,21.9131,21.8553,21.8668,109000.0
2014-10-09 10:40:00,37.83,37.89,37.81,37.86,100400.0,21.8611,21.8957,21.8495,21.8784,100400.0
2014-10-09 10:45:00,37.86,37.88,37.82,37.83,109100.0,21.8784,21.89,21.8553,21.8611,109100.0
2014-10-09 10:50:00,37.83,37.84,37.72,37.72,128000.0,21.8611,21.8668,21.7975,21.7975,128000.0
2014-10-09 10:55:00,37.73,37.77,37.72,37.74,117500.0,21.8033,21.8264,21.7975,21.8091,117500.0
2014-10-09 11:00:00,37.74,37.76,37.61,37.63,147700.0,21.8091,21.8206,21.7339,21.7455,147700.0
2014-10-09 11:05:00,37.63,37.69,37.59,37.65,135600.0,21.7455,21.7802,21.7224,21.757,135600.0
2014-10-09 11:10:00,37.66,37.75,37.58,37.69,115000.0,21.7628,21.8148,21.7166,21.7802,115000.0
2014-10-09 11:15:00,37.7,37.75,37.66,37.67,89000.0,21.7859,21.8148,21.7628,21.7686,89000.0
2014-10-09 11:20:00,37.68,37.73,37.65,37.67,60800.0,21.7744,21.8033,21.757,21.7686,60800.0
2014-10-09 11:25:00,37.67,37.72,37.65,37.66,73800.0,21.7686,21.7975,21.757,21.7628,73800.0
2014-10-09 11:30:00,37.67,37.74,37.66,37.68,86200.0,21.7686,21.8091,21.7628,21.7744,86200.0
2014-10-09 11:35:00,37.67,37.71,37.65,37.65,146300.0,21.7686,21.7917,21.757,21.757,146300.0
2014-10-09 11:40:00,37.65,37.66,37.55,37.55,119900.0,21.757,21.7628,21.6993,21.6993,119900.0
2014-10-09 11:45:00,37.55,37.58,37.46,37.52,198500.0,21.6993,21.7166,21.6473,21.6819,198500.0
2014-10-09 11:50:00,37.52,37.58,37.42,37.48,141100.0,21.6819,21.7166,21.6241,21.6588,141100.0
2014-10-09 11:55:00,37.47,37.51,37.4,37.47,98300.0,21.653,21.6761,21.6126,21.653,98300.0
2014-10-09 12:00:00,37.47,37.54,37.45,37.54,85600.0,21.653,21.6935,21.6415,21.6935,85600.0
2014-10-09 12:05:00,37.53,37.54,37.44,37.44,65800.0,21.6877,21.6935,21.6357,21.6357,65800.0
2014-10-09 12:10:00,37.45,37.47,37.35,37.35,70800.0,21.6415,21.653,21.5837,21.5837,70800.0
2014-10-09 12:15:00,37.36,37.41,37.28,37.33,194900.0,21.5895,21.6184,21.5432,21.5721,194900.0
2014-10-09 12:20:00,37.34,37.4,37.3,37.3,150000.0,21.5779,21.6126,21.5548,21.5548,150000.0
2014-10-09 12:25:00,37.3,37.33,37.22,37.27,321200.0,21.5548,21.5721,21.5086,21.5375,321200.0
2014-10-09 12:30:00,37.27,37.28,37.17,37.23,162800.0,21.5375,21.5432,21.4797,21.5143,162800.0
2014-10-09 12:35:00,37.23,37.3,37.22,37.24,182500.0,21.5143,21.5548,21.5086,21.5201,182500.0
2014-10-09 12:40:00,37.25,37.25,37.17,37.19,131800.0,21.5259,21.5259,21.4797,21.4912,131800.0
2014-10-09 12:45:00,37.19,37.19,37.08,37.18,245100.0,21.4912,21.4912,21.4277,21.4854,245100.0
2014-10-09 12:50:00,37.19,37.32,37.16,37.29,97800.0,21.4912,21.5664,21.4739,21.549,97800.0
2014-10-09 12:55:00,37.29,37.33,37.26,37.3,79400.0,21.549,21.5721,21.5317,21.5548,79400.0
2014-10-09 13:00:00,37.31,37.32,37.22,37.22,99600.0,21.5606,21.5664,21.5086,21.5086,99600.0
2014-10-09 13:05:00,37.23,37.27,37.09,37.1,261000.0,21.5143,21.5375,21.4334,21.4392,261000.0
2014-10-09 13:10:00,37.1,37.11,37.01,37.07,339900.0,21.4392,21.445,21.3872,21.4219,339900.0
2014-10-09 13:15:00,37.07,37.11,37.06,37.07,80800.0,21.4219,21.445,21.4161,21.4219,80800.0
2014-10-09 13:20:00,37.08,37.14,37.04,37.1,182800.0,21.4277,21.4623,21.4045,21.4392,182800.0
2014-10-09 13:25:00,37.11,37.12,37.07,37.11,159200.0,21.445,21.4508,21.4219,21.445,159200.0
2014-10-09 13:30:00,37.1,37.18,37.08,37.18,171300.0,21.4392,21.4854,21.4277,21.4854,171300.0
2014-10-09 13:35:00,37.18,37.22,37.16,37.2,151600.0,21.4854,21.5086,21.4739,21.497,151600.0
2014-10-09 13:40:00,37.21,37.36,37.21,37.36,161500.0,21.5028,21.5895,21.5028,21.5895,161500.0
2014-10-09 13:45:00,37.36,37.44,37.35,37.38,207800.0,21.5895,21.6357,21.5837,21.601,207800.0
2014-10-09 13:50:00,37.38,37.4,37.25,37.3,186100.0,21.601,21.6126,21.5259,21.5548,186100.0
2014-10-09 13:55:00,37.32,37.37,37.31,37.32,81300.0,21.5664,21.5952,21.5606,21.5664,81300.0
2014-10-09 14:00:00,37.32,37.32,37.22,37.25,78700.0,21.5664,21.5664,21.5086,21.5259,78700.0
2014-10-09 14:05:00,37.25,37.28,37.2,37.21,66000.0,21.5259,21.5432,21.497,21.5028,66000.0
2014-10-09 14:10:00,37.21,37.22,37.15,37.18,90000.0,21.5028,21.5086,21.4681,21.4854,90000.0
2014-10-09 14:15:00,37.19,37.24,37.13,37.18,163700.0,21.4912,21.5201,21.4566,21.4854,163700.0
2014-10-09 14:20:00,37.16,37.19,37.12,37.13,93700.0,21.4739,21.4912,21.4508,21.4566,93700.0
2014-10-09 14:25:00,37.14,37.18,37.11,37.15,158300.0,21.4623,21.4854,21.445,21.4681,158300.0
2014-10-09 14:30:00,37.14,37.17,37.11,37.16,215500.0,21.4623,21.4797,21.445,21.4739,215500.0
2014-10-09 14:35:00,37.16,37.27,37.15,37.26,108400.0,21.4739,21.5375,21.4681,21.5317,108400.0
2014-10-09 14:40:00,37.25,37.26,37.15,37.15,83000.0,21.5259,21.5317,21.4681,21.4681,83000.0
2014-10-09 14:45:00,37.16,37.19,37.1,37.1,122600.0,21.4739,21.4912,21.4392,21.4392,122600.0
2014-10-09 14:50:00,37.11,37.17,37.1,37.1,124700.0,21.445,21.4797,21.4392,21.4392,124700.0
2014-10-09 14:55:00,37.1,37.1,36.82,36.84,567000.0,21.4392,21.4392,21.2774,21.289,567000.0
2014-10-09 15:00:00,36.84,36.89,36.8,36.85,258300.0,21.289,21.3179,21.2659,21.2947,258300.0
2014-10-09 15:05:00,36.86,36.88,36.68,36.69,322800.0,21.3005,21.3121,21.1965,21.2023,322800.0
2014-10-09 15:10:00,36.69,36.83,36.68,36.79,468100.0,21.2023,21.2832,21.1965,21.2601,468100.0
2014-10-09 15:15:00,36.8,36.96,36.79,36.88,309900.0,21.2659,21.3583,21.2601,21.3121,309900.0
2014-10-09 15:20:00,36.88,36.9,36.79,36.84,324900.0,21.3121,21.3236,21.2601,21.289,324900.0
2014-10-09 15:25:00,36.85,36.93,36.79,36.88,273100.0,21.2947,21.341,21.2601,21.3121,273100.0
2014-10-09 15:30:00,36.89,36.99,36.88,36.99,203000.0,21.3179,21.3757,21.3121,21.3757,203000.0
2014-10-09 15:35:00,36.99,37.0,36.87,36.89,253300.0,21.3757,21.3814,21.3063,21.3179,253300.0
2014-10-09 15:40:00,36.9,36.92,36.84,36.85,267300.0,21.3236,21.3352,21.289,21.2947,267300.0
2014-10-09 15:45:00,36.85,36.86,36.75,36.78,346200.0,21.2947,21.3005,21.237,21.2543,346200.0
2014-10-09 15:50:00,36.77,36.78,36.75,36.76,412200.0,21.2485,21.2543,21.237,21.2427,412200.0
2014-10-09 15:55:00,36.76,36.77,36.68,36.71,929400.0,21.2427,21.2485,21.1965,21.2138,929400.0
2014-10-10 09:30:00,36.64,36.7,35.93,35.99,796800.0,21.1734,21.2081,20.7631,20.7978,796800.0
2014-10-10 09:35:00,35.98,36.55,35.89,36.54,390300.0,20.792,21.1214,20.74,21.1156,390300.0
2014-10-10 09:40:00,36.53,36.85,36.45,36.85,459000.0,21.1098,21.2947,21.0636,21.2947,459000.0
2014-10-10 09:45:00,36.87,37.11,36.83,37.03,336600.0,21.3063,21.445,21.2832,21.3988,336600.0
2014-10-10 09:50:00,37.02,37.02,36.83,36.94,264000.0,21.393,21.393,21.2832,21.3468,264000.0
2014-10-10 09:55:00,36.94,37.06,36.91,36.96,195600.0,21.3468,21.4161,21.3294,21.3583,195600.0
2014-10-10 10:00:00,36.96,37.03,36.84,36.86,403600.0,21.3583,21.3988,21.289,21.3005,403600.0
2014-10-10 10:05:00,36.87,36.88,36.56,36.59,327700.0,21.3063,21.3121,21.1272,21.1445,327700.0
2014-10-10 10:10:00,36.6,36.71,36.56,36.56,208700.0,21.1503,21.2138,21.1272,21.1272,208700.0
2014-10-10 10:15:00,36.57,36.63,36.55,36.58,257500.0,21.1329,21.1676,21.1214,21.1387,257500.0
2014-10-10 10:20:00,36.58,36.6,36.38,36.4,425100.0,21.1387,21.1503,21.0231,21.0347,425100.0
2014-10-10 10:25:00,36.4,36.4,36.02,36.02,293100.0,21.0347,21.0347,20.8151,20.8151,293100.0
2014-10-10 10:30:00,36.02,36.04,35.79,35.88,667300.0,20.8151,20.8267,20.6822,20.7342,667300.0
2014-10-10 10:35:00,35.88,35.89,35.63,35.82,589500.0,20.7342,20.74,20.5897,20.6995,589500.0
2014-10-10 10:40:00,35.81,36.01,35.81,36.0,279000.0,20.6938,20.8093,20.6938,20.8036,279000.0
2014-10-10 10:45:00,36.0,36.26,35.95,36.24,302800.0,20.8036,20.9538,20.7747,20.9422,302800.0
2014-10-10 10:50:00,36.23,36.46,36.16,36.41,150100.0,20.9365,21.0694,20.896,21.0405,150100.0
2014-10-10 10:55:00,36.41,36.43,36.21,36.27,285800.0,21.0405,21.052,20.9249,20.9596,285800.0
2014-10-10 11:00:00,36.28,36.37,36.26,36.34,209000.0,20.9654,21.0174,20.9538,21.0,209000.0
2014-10-10 11:05:00,36.34,36.45,36.28,36.39,179000.0,21.0,21.0636,20.9654,21.0289,179000.0
2014-10-10 11:10:00,36.39,36.39,36.24,36.25,215300.0,21.0289,21.0289,20.9422,20.948,215300.0
2014-10-10 11:15:00,36.25,36.26,36.16,36.22,221900.0,20.948,20.9538,20.896,20.9307,221900.0
2014-10-10 11:20:00,36.22,36.34,36.22,36.26,137300.0,20.9307,21.0,20.9307,20.9538,137300.0
2014-10-10 11:25:00,36.26,36.26,36.12,36.17,198400.0,20.9538,20.9538,20.8729,20.9018,198400.0
2014-10-10 11:30:00,36.17,36.32,36.15,36.25,180400.0,20.9018,20.9885,20.8902,20.948,180400.0
2014-10-10 11:35:00,36.26,36.35,36.25,36.26,82300.0,20.9538,21.0058,20.948,20.9538,82300.0
2014-10-10 11:40:00,36.26,36.33,36.25,36.3,163100.0,20.9538,20.9943,20.948,20.9769,163100.0
2014-10-10 11:45:00,36.31,36.39,36.28,36.39,91500.0,20.9827,21.0289,20.9654,21.0289,91500.0
2014-10-10 11:50:00,36.39,36.52,36.39,36.52,129000.0,21.0289,21.104,21.0289,21.104,129000.0
2014-10-10 11:55:00,36.52,36.65,36.47,36.58,110100.0,21.104,21.1792,21.0752,21.1387,110100.0
2014-10-10 12:00:00,36.57,36.76,36.56,36.75,152000.0,21.1329,21.2427,21.1272,21.237,152000.0
2014-10-10 12:05:00,36.76,36.94,36.72,36.93,206100.0,21.2427,21.3468,21.2196,21.341,206100.0
2014-10-10 12:10:00,36.93,37.1,36.89,37.1,212700.0,21.341,21.4392,21.3179,21.4392,212700.0
2014-10-10 12:15:00,37.09,37.16,36.91,36.91,173200.0,21.4334,21.4739,21.3294,21.3294,173200.0
2014-10-10 12:20:00,36.91,36.99,36.8,36.91,80200.0,21.3294,21.3757,21.2659,21.3294,80200.0
2014-10-10 12:25:00,36.91,37.14,36.9,37.07,90200.0,21.3294,21.4623,21.3236,21.4219,90200.0
2014-10-10 12:30:00,37.07,37.33,37.07,37.23,163500.0,21.4219,21.5721,21.4219,21.5143,163500.0
2014-10-10 12:35:00,37.23,37.27,36.98,36.98,139400.0,21.5143,21.5375,21.3699,21.3699,139400.0
2014-10-10 12:40:00,36.97,37.07,36.96,37.01,77000.0,21.3641,21.4219,21.3583,21.3872,77000.0
2014-10-10 12:45:00,37.01,37.1,37.01,37.1,61300.0,21.3872,21.4392,21.3872,21.4392,61300.0
2014-10-10 12:50:00,37.1,37.16,36.95,37.05,106400.0,21.4392,21.4739,21.3525,21.4103,106400.0
2014-10-10 12:55:00,37.05,37.08,36.97,37.05,58700.0,21.4103,21.4277,21.3641,21.4103,58700.0
2014-10-10 13:00:00,37.06,37.09,36.99,37.01,83200.0,21.4161,21.4334,21.3757,21.3872,83200.0
2014-10-10 13:05:00,37.01,37.09,36.98,37.03,106900.0,21.3872,21.4334,21.3699,21.3988,106900.0
2014-10-10 13:10:00,37.02,37.06,36.99,37.05,83700.0,21.393,21.4161,21.3757,21.4103,83700.0
2014-10-10 13:15:00,37.05,37.06,36.98,36.98,239300.0,21.4103,21.4161,21.3699,21.3699,239300.0
2014-10-10 13:20:00,36.99,37.0,36.92,36.96,120500.0,21.3757,21.3814,21.3352,21.3583,120500.0
2014-10-10 13:25:00,36.95,36.96,36.8,36.83,131500.0,21.3525,21.3583,21.2659,21.2832,131500.0
2014-10-10 13:30:00,36.83,36.88,36.79,36.79,123000.0,21.2832,21.3121,21.2601,21.2601,123000.0
2014-10-10 13:35:00,36.79,36.91,36.75,36.85,113100.0,21.2601,21.3294,21.237,21.2947,113100.0
2014-10-10 13:40:00,36.86,36.95,36.83,36.91,100800.0,21.3005,21.3525,21.2832,21.3294,100800.0
2014-10-10 13:45:00,36.9,36.9,36.78,36.83,83100.0,21.3236,21.3236,21.2543,21.2832,83100.0
2014-10-10 13:50:00,36.83,36.89,36.82,36.82,79400.0,21.2832,21.3179,21.2774,21.2774,79400.0
2014-10-10 13:55:00,36.82,36.92,36.82,36.92,91100.0,21.2774,21.3352,21.2774,21.3352,91100.0
2014-10-10 14:00:00,36.92,36.98,36.9,36.93,95000.0,21.3352,21.3699,21.3236,21.341,95000.0
2014-10-10 14:05:00,36.93,36.96,36.89,36.91,111900.0,21.341,21.3583,21.3179,21.3294,111900.0
2014-10-10 14:10:00,36.91,36.94,36.88,36.91,219700.0,21.3294,21.3468,21.3121,21.3294,219700.0
2014-10-10 14:15:00,36.91,37.02,36.9,37.0,422400.0,21.3294,21.393,21.3236,21.3814,422400.0
2014-10-10 14:20:00,36.99,37.06,36.99,37.06,112200.0,21.3757,21.4161,21.3757,21.4161,112200.0
2014-10-10 14:25:00,37.06,37.08,37.01,37.03,78500.0,21.4161,21.4277,21.3872,21.3988,78500.0
2014-10-10 14:30:00,37.03,37.03,36.92,36.92,103000.0,21.3988,21.3988,21.3352,21.3352,103000.0
2014-10-10 14:35:00,36.92,36.92,36.79,36.79,89700.0,21.3352,21.3352,21.2601,21.2601,89700.0
2014-10-10 14:40:00,36.79,36.8,36.7,36.8,151000.0,21.2601,21.2659,21.2081,21.2659,151000.0
2014-10-10 14:45:00,36.79,36.85,36.78,36.82,98700.0,21.2601,21.2947,21.2543,21.2774,98700.0
2014-10-10 14:50:00,36.82,36.88,36.81,36.84,96200.0,21.2774,21.3121,21.2716,21.289,96200.0
2014-10-10 14:55:00,36.84,36.86,36.7,36.71,102900.0,21.289,21.3005,21.2081,21.2138,102900.0
2014-10-10 15:00:00,36.71,36.73,36.63,36.64,147500.0,21.2138,21.2254,21.1676,21.1734,147500.0
2014-10-10 15:05:00,36.64,36.68,36.59,36.63,156000.0,21.1734,21.1965,21.1445,21.1676,156000.0
2014-10-10 15:10:00,36.64,36.73,36.61,36.63,116600.0,21.1734,21.2254,21.1561,21.1676,116600.0
2014-10-10 15:15:00,36.63,36.63,36.54,36.57,191400.0,21.1676,21.1676,21.1156,21.1329,191400.0
2014-10-10 15:20:00,36.57,36.59,36.55,36.56,122900.0,21.1329,21.1445,21.1214,21.1272,122900.0
2014-10-10 15:25:00,36.56,36.59,36.48,36.59,230700.0,21.1272,21.1445,21.0809,21.1445,230700.0
2014-10-10 15:30:00,36.59,36.63,36.53,36.55,162700.0,21.1445,21.1676,21.1098,21.1214,162700.0
2014-10-10 15:35:00,36.55,36.63,36.55,36.61,156800.0,21.1214,21.1676,21.1214,21.1561,156800.0
2014-10-10 15:40:00,36.61,36.63,36.6,36.6,256800.0,21.1561,21.1676,21.1503,21.1503,256800.0
2014-10-10 15:45:00,36.6,36.61,36.5,36.51,370500.0,21.1503,21.1561,21.0925,21.0983,370500.0
2014-10-10 15:50:00,36.51,36.54,36.5,36.5,298600.0,21.0983,21.1156,21.0925,21.0925,298600.0
2014-10-10 15:55:00,36.5,36.54,36.5,36.5,448800.0,21.0925,21.1156,21.0925,21.0925,448800.0
2014-10-13 09:30:00,36.49,36.94,36.37,36.93,205700.0,21.0867,21.3468,21.0174,21.341,205700.0
2014-10-13 09:35:00,36.95,37.13,36.8,37.08,205300.0,21.3525,21.4566,21.2659,21.4277,205300.0
2014-10-13 09:40:00,37.08,37.16,36.8,36.8,176300.0,21.4277,21.4739,21.2659,21.2659,176300.0
2014-10-13 09:45:00,36.8,36.81,36.68,36.77,276100.0,21.2659,21.2716,21.1965,21.2485,276100.0
2014-10-13 09:50:00,36.77,36.81,36.52,36.64,345500.0,21.2485,21.2716,21.104,21.1734,345500.0
2014-10-13 09:55:00,36.64,36.72,36.58,36.67,175000.0,21.1734,21.2196,21.1387,21.1907,175000.0
2014-10-13 10:00:00,36.66,36.77,36.58,36.62,187800.0,21.185,21.2485,21.1387,21.1618,187800.0
2014-10-13 10:05:00,36.6,36.62,36.35,36.41,233600.0,21.1503,21.1618,21.0058,21.0405,233600.0
2014-10-13 10:10:00,36.42,36.52,36.38,36.46,231500.0,21.0463,21.104,21.0231,21.0694,231500.0
2014-10-13 10:15:00,36.45,36.48,36.35,36.45,349100.0,21.0636,21.0809,21.0058,21.0636,349100.0
2014-10-13 10:20:00,36.45,36.5,36.31,36.4,216000.0,21.0636,21.0925,20.9827,21.0347,216000.0
2014-10-13 10:25:00,36.4,36.41,36.25,36.31,255800.0,21.0347,21.0405,20.948,20.9827,255800.0
2014-10-13 10:30:00,36.3,36.48,36.29,36.48,171000.0,20.9769,21.0809,20.9711,21.0809,171000.0
2014-10-13 10:35:00,36.47,36.54,36.39,36.41,247400.0,21.0752,21.1156,21.0289,21.0405,247400.0
2014-10-13 10:40:00,36.41,36.41,36.19,36.2,208000.0,21.0405,21.0405,20.9133,20.9191,208000.0
2014-10-13 10:45:00,36.2,36.3,36.19,36.21,193700.0,20.9191,20.9769,20.9133,20.9249,193700.0
2014-10-13 10:50:00,36.22,36.37,36.18,36.37,282000.0,20.9307,21.0174,20.9076,21.0174,282000.0
2014-10-13 10:55:00,36.36,36.37,36.22,36.23,82900.0,21.0116,21.0174,20.9307,20.9365,82900.0
2014-10-13 11:00:00,36.21,36.45,36.2,36.43,121500.0,20.9249,21.0636,20.9191,21.052,121500.0
2014-10-13 11:05:00,36.43,36.53,36.4,36.45,91500.0,21.052,21.1098,21.0347,21.0636,91500.0
2014-10-13 11:10:00,36.44,36.52,36.34,36.45,64400.0,21.0578,21.104,21.0,21.0636,64400.0
2014-10-13 11:15:00,36.45,36.48,36.29,36.3,73200.0,21.0636,21.0809,20.9711,20.9769,73200.0
2014-10-13 11:20:00,36.29,36.44,36.29,36.42,329500.0,20.9711,21.0578,20.9711,21.0463,329500.0
2014-10-13 11:25:00,36.43,36.5,36.37,36.37,436900.0,21.052,21.0925,21.0174,21.0174,436900.0
2014-10-13 11:30:00,36.38,36.52,36.37,36.42,83400.0,21.0231,21.104,21.0174,21.0463,83400.0
2014-10-13 11:35:00,36.39,36.43,36.27,36.3,98800.0,21.0289,21.052,20.9596,20.9769,98800.0
2014-10-13 11:40:00,36.31,36.41,36.3,36.36,79000.0,20.9827,21.0405,20.9769,21.0116,79000.0
2014-10-13 11:45:00,36.37,36.48,36.37,36.44,120100.0,21.0174,21.0809,21.0174,21.0578,120100.0
2014-10-13 11:50:00,36.44,36.48,36.3,36.31,82400.0,21.0578,21.0809,20.9769,20.9827,82400.0
2014-10-13 11:55:00,36.3,36.33,36.22,36.25,100500.0,20.9769,20.9943,20.9307,20.948,100500.0
2014-10-13 12:00:00,36.26,36.3,36.2,36.26,95300.0,20.9538,20.9769,20.9191,20.9538,95300.0
2014-10-13 12:05:00,36.25,36.26,36.2,36.22,108300.0,20.948,20.9538,20.9191,20.9307,108300.0
2014-10-13 12:10:00,36.24,36.28,36.2,36.25,72500.0,20.9422,20.9654,20.9191,20.948,72500.0
2014-10-13 12:15:00,36.24,36.3,36.2,36.25,52400.0,20.9422,20.9769,20.9191,20.948,52400.0
2014-10-13 12:20:00,36.26,36.36,36.25,36.36,78300.0,20.9538,21.0116,20.948,21.0116,78300.0
2014-10-13 12:25:00,36.36,36.44,36.3,36.42,134000.0,21.0116,21.0578,20.9769,21.0463,134000.0
2014-10-13 12:30:00,36.42,36.53,36.42,36.51,98200.0,21.0463,21.1098,21.0463,21.0983,98200.0
2014-10-13 12:35:00,36.51,36.54,36.45,36.46,60500.0,21.0983,21.1156,21.0636,21.0694,60500.0
2014-10-13 12:40:00,36.46,36.56,36.45,36.48,150000.0,21.0694,21.1272,21.0636,21.0809,150000.0
2014-10-13 12:45:00,36.48,36.52,36.41,36.42,79500.0,21.0809,21.104,21.0405,21.0463,79500.0
2014-10-13 12:50:00,36.42,36.42,36.34,36.41,36100.0,21.0463,21.0463,21.0,21.0405,36100.0
2014-10-13 12:55:00,36.4,36.41,36.36,36.37,33500.0,21.0347,21.0405,21.0116,21.0174,33500.0
2014-10-13 13:00:00,36.38,36.44,36.32,36.4,58600.0,21.0231,21.0578,20.9885,21.0347,58600.0
2014-10-13 13:05:00,36.4,36.48,36.4,36.45,58700.0,21.0347,21.0809,21.0347,21.0636,58700.0
2014-10-13 13:10:00,36.46,36.49,36.31,36.33,78500.0,21.0694,21.0867,20.9827,20.9943,78500.0
2014-10-13 13:15:00,36.33,36.34,36.2,36.24,116500.0,20.9943,21.0,20.9191,20.9422,116500.0
2014-10-13 13:20:00,36.23,36.36,36.23,36.29,52000.0,20.9365,21.0116,20.9365,20.9711,52000.0
2014-10-13 13:25:00,36.3,36.44,36.28,36.42,81500.0,20.9769,21.0578,20.9654,21.0463,81500.0
2014-10-13 13:30:00,36.42,36.47,36.35,36.4,107700.0,21.0463,21.0752,21.0058,21.0347,107700.0
2014-10-13 13:35:00,36.41,36.47,36.4,36.43,103100.0,21.0405,21.0752,21.0347,21.052,103100.0
2014-10-13 13:40:00,36.43,36.5,36.4,36.44,95400.0,21.052,21.0925,21.0347,21.0578,95400.0
2014-10-13 13:45:00,36.44,36.46,36.34,36.35,79300.0,21.0578,21.0694,21.0,21.0058,79300.0
2014-10-13 13:50:00,36.36,36.43,36.32,36.35,69800.0,21.0116,21.052,20.9885,21.0058,69800.0
2014-10-13 13:55:00,36.34,36.34,36.24,36.31,95300.0,21.0,21.0,20.9422,20.9827,95300.0
2014-10-13 14:00:00,36.31,36.31,36.19,36.2,117400.0,20.9827,20.9827,20.9133,20.9191,117400.0
2014-10-13 14:05:00,36.21,36.25,36.2,36.23,97700.0,20.9249,20.948,20.9191,20.9365,97700.0
2014-10-13 14:10:00,36.23,36.24,36.14,36.15,78000.0,20.9365,20.9422,20.8845,20.8902,78000.0
2014-10-13 14:15:00,36.16,36.19,36.11,36.11,67800.0,20.896,20.9133,20.8671,20.8671,67800.0
2014-10-13 14:20:00,36.1,36.19,36.09,36.18,135100.0,20.8613,20.9133,20.8556,20.9076,135100.0
2014-10-13 14:25:00,36.17,36.24,36.15,36.24,127900.0,20.9018,20.9422,20.8902,20.9422,127900.0
2014-10-13 14:30:00,36.23,36.23,36.12,36.14,81900.0,20.9365,20.9365,20.8729,20.8845,81900.0
2014-10-13 14:35:00,36.14,36.14,36.06,36.09,132300.0,20.8845,20.8845,20.8382,20.8556,132300.0
2014-10-13 14:40:00,36.09,36.14,36.05,36.11,107100.0,20.8556,20.8845,20.8324,20.8671,107100.0
2014-10-13 14:45:00,36.1,36.11,36.05,36.05,103100.0,20.8613,20.8671,20.8324,20.8324,103100.0
2014-10-13 14:50:00,36.05,36.07,35.99,36.0,172500.0,20.8324,20.844,20.7978,20.8036,172500.0
2014-10-13 14:55:00,35.99,36.01,35.99,36.0,217200.0,20.7978,20.8093,20.7978,20.8036,217200.0
2014-10-13 15:00:00,36.0,36.05,35.99,36.0,157100.0,20.8036,20.8324,20.7978,20.8036,157100.0
2014-10-13 15:05:00,36.0,36.1,35.99,36.0,194400.0,20.8036,20.8613,20.7978,20.8036,194400.0
2014-10-13 15:10:00,36.0,36.05,35.99,36.04,143500.0,20.8036,20.8324,20.7978,20.8267,143500.0
2014-10-13 15:15:00,36.05,36.06,35.92,35.93,163900.0,20.8324,20.8382,20.7573,20.7631,163900.0
2014-10-13 15:20:00,35.92,35.94,35.81,35.85,134600.0,20.7573,20.7689,20.6938,20.7169,134600.0
2014-10-13 15:25:00,35.86,35.86,35.75,35.76,149600.0,20.7227,20.7227,20.6591,20.6649,149600.0
2014-10-13 15:30:00,35.75,35.76,35.57,35.64,473400.0,20.6591,20.6649,20.5551,20.5955,473400.0
2014-10-13 15:35:00,35.63,35.66,35.59,35.61,330000.0,20.5897,20.6071,20.5666,20.5782,330000.0
2014-10-13 15:40:00,35.6,35.65,35.51,35.53,292300.0,20.5724,20.6013,20.5204,20.532,292300.0
2014-10-13 15:45:00,35.53,35.54,35.43,35.5,484600.0,20.532,20.5377,20.4742,20.5146,484600.0
2014-10-13 15:50:00,35.51,35.56,35.49,35.52,689400.0,20.5204,20.5493,20.5088,20.5262,689400.0
2014-10-13 15:55:00,35.51,35.52,35.49,35.5,569300.0,20.5204,20.5262,20.5088,20.5146,569300.0
2014-10-14 09:30:00,35.51,35.51,34.77,35.27,506700.0,20.5204,20.5204,20.0928,20.3817,506700.0
2014-10-14 09:35:00,35.25,35.55,35.18,35.36,394200.0,20.3701,20.5435,20.3297,20.4337,394200.0
2014-10-14 09:40:00,35.38,35.53,35.32,35.39,448900.0,20.4453,20.532,20.4106,20.451,448900.0
2014-10-14 09:45:00,35.4,35.4,35.05,35.11,538200.0,20.4568,20.4568,20.2546,20.2892,538200.0
2014-10-14 09:50:00,35.11,35.14,34.77,34.79,324300.0,20.2892,20.3066,20.0928,20.1043,324300.0
2014-10-14 09:55:00,34.78,34.82,34.51,34.61,544800.0,20.0985,20.1217,19.9425,20.0003,544800.0
2014-10-14 10:00:00,34.62,34.7,34.53,34.65,513600.0,20.0061,20.0523,19.9541,20.0234,513600.0
2014-10-14 10:05:00,34.66,34.67,34.29,34.4,709500.0,20.0292,20.035,19.8154,19.879,709500.0
2014-10-14 10:10:00,34.39,34.44,34.22,34.29,558600.0,19.8732,19.9021,19.7749,19.8154,558600.0
2014-10-14 10:15:00,34.29,34.32,33.92,34.02,714600.0,19.8154,19.8327,19.6016,19.6594,714600.0
2014-10-14 10:20:00,34.02,34.15,33.83,33.85,535700.0,19.6594,19.7345,19.5496,19.5611,535700.0
2014-10-14 10:25:00,33.84,33.92,33.54,33.58,714900.0,19.5553,19.6016,19.382,19.4051,714900.0
2014-10-14 10:30:00,33.58,33.83,33.46,33.72,909700.0,19.4051,19.5496,19.3357,19.486,909700.0
2014-10-14 10:35:00,33.72,34.14,33.72,34.05,903500.0,19.486,19.7287,19.486,19.6767,903500.0
2014-10-14 10:40:00,34.05,34.23,34.04,34.2,373700.0,19.6767,19.7807,19.6709,19.7634,373700.0
2014-10-14 10:45:00,34.21,34.52,34.12,34.37,319200.0,19.7692,19.9483,19.7171,19.8616,319200.0
2014-10-14 10:50:00,34.37,34.9,34.36,34.87,516200.0,19.8616,20.1679,19.8558,20.1506,516200.0
2014-10-14 10:55:00,34.86,34.92,34.59,34.66,279800.0,20.1448,20.1794,19.9887,20.0292,279800.0
2014-10-14 11:00:00,34.67,34.87,34.65,34.77,255500.0,20.035,20.1506,20.0234,20.0928,255500.0
2014-10-14 11:05:00,34.77,35.05,34.73,35.05,412200.0,20.0928,20.2546,20.0697,20.2546,412200.0
2014-10-14 11:10:00,35.06,35.16,35.04,35.08,278100.0,20.2603,20.3181,20.2488,20.2719,278100.0
2014-10-14 11:15:00,35.07,35.1,34.97,35.0,450800.0,20.2661,20.2835,20.2083,20.2257,450800.0
2014-10-14 11:20:00,35.0,35.2,34.98,35.06,400300.0,20.2257,20.3413,20.2141,20.2603,400300.0
2014-10-14 11:25:00,35.06,35.16,34.9,34.91,287400.0,20.2603,20.3181,20.1679,20.1737,287400.0
2014-10-14 11:30:00,34.92,34.93,34.82,34.93,197900.0,20.1794,20.1852,20.1217,20.1852,197900.0
2014-10-14 11:35:00,34.93,35.17,34.91,35.12,182700.0,20.1852,20.3239,20.1737,20.295,182700.0
2014-10-14 11:40:00,35.12,35.35,35.12,35.35,207200.0,20.295,20.4279,20.295,20.4279,207200.0
2014-10-14 11:45:00,35.34,35.37,35.24,35.34,249300.0,20.4222,20.4395,20.3644,20.4222,249300.0
2014-10-14 11:50:00,35.34,35.5,35.31,35.5,413300.0,20.4222,20.5146,20.4048,20.5146,413300.0
2014-10-14 11:55:00,35.49,35.61,35.48,35.55,417300.0,20.5088,20.5782,20.5031,20.5435,417300.0
2014-10-14 12:00:00,35.55,35.63,35.45,35.55,427100.0,20.5435,20.5897,20.4857,20.5435,427100.0
2014-10-14 12:05:00,35.55,35.83,35.54,35.78,265800.0,20.5435,20.7053,20.5377,20.6764,265800.0
2014-10-14 12:10:00,35.79,35.87,35.5,35.6,304700.0,20.6822,20.7284,20.5146,20.5724,304700.0
2014-10-14 12:15:00,35.6,35.62,35.27,35.28,304500.0,20.5724,20.584,20.3817,20.3875,304500.0
2014-10-14 12:20:00,35.29,35.29,35.08,35.16,252700.0,20.3933,20.3933,20.2719,20.3181,252700.0
2014-10-14 12:25:00,35.18,35.27,35.04,35.04,161800.0,20.3297,20.3817,20.2488,20.2488,161800.0
2014-10-14 12:30:00,35.04,35.09,34.92,35.01,187800.0,20.2488,20.2777,20.1794,20.2315,187800.0
2014-10-14 12:35:00,35.0,35.17,34.99,35.15,205000.0,20.2257,20.3239,20.2199,20.3124,205000.0
2014-10-14 12:40:00,35.14,35.25,35.03,35.24,100300.0,20.3066,20.3701,20.243,20.3644,100300.0
2014-10-14 12:45:00,35.27,35.34,35.18,35.32,101900.0,20.3817,20.4222,20.3297,20.4106,101900.0
2014-10-14 12:50:00,35.32,35.32,35.0,35.0,146900.0,20.4106,20.4106,20.2257,20.2257,146900.0
2014-10-14 12:55:00,35.01,35.15,34.98,35.06,110300.0,20.2315,20.3124,20.2141,20.2603,110300.0
2014-10-14 13:00:00,35.05,35.08,34.99,35.04,133700.0,20.2546,20.2719,20.2199,20.2488,133700.0
2014-10-14 13:05:00,35.05,35.14,35.0,35.03,142100.0,20.2546,20.3066,20.2257,20.243,142100.0
2014-10-14 13:10:00,35.02,35.38,35.0,35.34,173200.0,20.2372,20.4453,20.2257,20.4222,173200.0
2014-10-14 13:15:00,35.35,35.41,35.22,35.22,92100.0,20.4279,20.4626,20.3528,20.3528,92100.0
2014-10-14 13:20:00,35.22,35.22,35.0,35.01,132700.0,20.3528,20.3528,20.2257,20.2315,132700.0
2014-10-14 13:25:00,35.02,35.15,35.02,35.07,69500.0,20.2372,20.3124,20.2372,20.2661,69500.0
2014-10-14 13:30:00,35.06,35.09,35.0,35.03,134700.0,20.2603,20.2777,20.2257,20.243,134700.0
2014-10-14 13:35:00,35.04,35.04,34.92,34.98,295500.0,20.2488,20.2488,20.1794,20.2141,295500.0
2014-10-14 13:40:00,34.98,34.99,34.84,34.86,270900.0,20.2141,20.2199,20.1332,20.1448,270900.0
2014-10-14 13:45:00,34.86,34.86,34.79,34.8,227100.0,20.1448,20.1448,20.1043,20.1101,227100.0
2014-10-14 13:50:00,34.8,34.8,34.61,34.73,217700.0,20.1101,20.1101,20.0003,20.0697,217700.0
2014-10-14 13:55:00,34.73,34.91,34.69,34.89,139100.0,20.0697,20.1737,20.0465,20.1621,139100.0
2014-10-14 14:00:00,34.88,34.97,34.82,34.9,122000.0,20.1563,20.2083,20.1217,20.1679,122000.0
2014-10-14 14:05:00,34.9,34.95,34.8,34.87,109500.0,20.1679,20.1968,20.1101,20.1506,109500.0
2014-10-14 14:10:00,34.87,35.04,34.86,35.03,141800.0,20.1506,20.2488,20.1448,20.243,141800.0
2014-10-14 14:15:00,35.02,35.04,34.86,34.92,196000.0,20.2372,20.2488,20.1448,20.1794,196000.0
2014-10-14 14:20:00,34.91,34.91,34.74,34.75,228400.0,20.1737,20.1737,20.0754,20.0812,228400.0
2014-10-14 14:25:00,34.75,34.8,34.71,34.75,315000.0,20.0812,20.1101,20.0581,20.0812,315000.0
2014-10-14 14:30:00,34.75,34.91,34.67,34.68,204500.0,20.0812,20.1737,20.035,20.0408,204500.0
2014-10-14 14:35:00,34.68,34.88,34.63,34.87,198000.0,20.0408,20.1563,20.0119,20.1506,198000.0
2014-10-14 14:40:00,34.88,34.97,34.82,34.96,212900.0,20.1563,20.2083,20.1217,20.2026,212900.0
2014-10-14 14:45:00,34.97,35.04,34.91,34.98,222300.0,20.2083,20.2488,20.1737,20.2141,222300.0
2014-10-14 14:50:00,34.98,34.98,34.73,34.76,189800.0,20.2141,20.2141,20.0697,20.087,189800.0
2014-10-14 14:55:00,34.76,34.76,34.67,34.7,195000.0,20.087,20.087,20.035,20.0523,195000.0
2014-10-14 15:00:00,34.71,34.76,34.51,34.52,283400.0,20.0581,20.087,19.9425,19.9483,283400.0
2014-10-14 15:05:00,34.53,34.54,34.41,34.51,473900.0,19.9541,19.9599,19.8847,19.9425,473900.0
2014-10-14 15:10:00,34.51,34.56,34.48,34.55,253000.0,19.9425,19.9714,19.9252,19.9656,253000.0
2014-10-14 15:15:00,34.55,34.57,34.38,34.38,322000.0,19.9656,19.9772,19.8674,19.8674,322000.0
2014-10-14 15:20:00,34.38,34.38,34.13,34.14,447500.0,19.8674,19.8674,19.7229,19.7287,447500.0
2014-10-14 15:25:00,34.15,34.27,34.14,34.27,328700.0,19.7345,19.8038,19.7287,19.8038,328700.0
2014-10-14 15:30:00,34.27,34.31,34.23,34.25,529100.0,19.8038,19.8269,19.7807,19.7923,529100.0
2014-10-14 15:35:00,34.25,34.42,34.25,34.37,408400.0,19.7923,19.8905,19.7923,19.8616,408400.0
2014-10-14 15:40:00,34.38,34.4,34.24,34.25,364300.0,19.8674,19.879,19.7865,19.7923,364300.0
2014-10-14 15:45:00,34.25,34.34,34.25,34.33,572500.0,19.7923,19.8443,19.7923,19.8385,572500.0
2014-10-14 15:50:00,34.33,34.51,34.32,34.5,701800.0,19.8385,19.9425,19.8327,19.9367,701800.0
2014-10-14 15:55:00,34.49,34.52,34.4,34.48,1015100.0,19.931,19.9483,19.879,19.9252,1015100.0
2014-10-15 09:30:00,33.94,33.96,33.65,33.71,596800.0,19.6131,19.6247,19.4455,19.4802,596800.0
2014-10-15 09:35:00,33.69,33.75,33.25,33.36,412400.0,19.4687,19.5033,19.2144,19.278,412400.0
2014-10-15 09:40:00,33.37,33.56,33.33,33.55,472900.0,19.2837,19.3935,19.2606,19.3878,472900.0
2014-10-15 09:45:00,33.55,33.98,33.52,33.9,325000.0,19.3878,19.6362,19.3704,19.59,325000.0
2014-10-15 09:50:00,33.9,34.52,33.9,34.51,390700.0,19.59,19.9483,19.59,19.9425,390700.0
2014-10-15 09:55:00,34.48,34.65,34.28,34.57,228000.0,19.9252,20.0234,19.8096,19.9772,228000.0
2014-10-15 10:00:00,34.56,34.68,34.38,34.39,307300.0,19.9714,20.0408,19.8674,19.8732,307300.0
2014-10-15 10:05:00,34.41,34.81,34.32,34.78,352100.0,19.8847,20.1159,19.8327,20.0985,352100.0
2014-10-15 10:10:00,34.78,35.0,34.75,34.98,259800.0,20.0985,20.2257,20.0812,20.2141,259800.0
2014-10-15 10:15:00,34.98,35.07,34.86,34.88,339600.0,20.2141,20.2661,20.1448,20.1563,339600.0
2014-10-15 10:20:00,34.88,34.91,34.58,34.73,371100.0,20.1563,20.1737,19.983,20.0697,371100.0
2014-10-15 10:25:00,34.74,34.84,34.66,34.75,385400.0,20.0754,20.1332,20.0292,20.0812,385400.0
2014-10-15 10:30:00,34.76,34.76,34.41,34.45,207600.0,20.087,20.087,19.8847,19.9078,207600.0
2014-10-15 10:35:00,34.45,34.59,34.37,34.54,213500.0,19.9078,19.9887,19.8616,19.9599,213500.0
2014-10-15 10:40:00,34.55,34.6,34.42,34.5,244500.0,19.9656,19.9945,19.8905,19.9367,244500.0
2014-10-15 10:45:00,34.5,34.53,34.35,34.52,288600.0,19.9367,19.9541,19.8501,19.9483,288600.0
2014-10-15 10:50:00,34.52,34.82,34.5,34.78,178200.0,19.9483,20.1217,19.9367,20.0985,178200.0
2014-10-15 10:55:00,34.76,34.82,34.68,34.8,151400.0,20.087,20.1217,20.0408,20.1101,151400.0
2014-10-15 11:00:00,34.8,34.82,34.65,34.76,290100.0,20.1101,20.1217,20.0234,20.087,290100.0
2014-10-15 11:05:00,34.77,34.91,34.73,34.81,231000.0,20.0928,20.1737,20.0697,20.1159,231000.0
2014-10-15 11:10:00,34.81,34.87,34.75,34.82,207100.0,20.1159,20.1506,20.0812,20.1217,207100.0
2014-10-15 11:15:00,34.82,34.84,34.73,34.82,167000.0,20.1217,20.1332,20.0697,20.1217,167000.0
2014-10-15 11:20:00,34.81,34.81,34.61,34.78,170200.0,20.1159,20.1159,20.0003,20.0985,170200.0
2014-10-15 11:25:00,34.79,34.79,34.55,34.61,173300.0,20.1043,20.1043,19.9656,20.0003,173300.0
2014-10-15 11:30:00,34.62,34.75,34.54,34.62,196700.0,20.0061,20.0812,19.9599,20.0061,196700.0
2014-10-15 11:35:00,34.62,34.74,34.6,34.63,182100.0,20.0061,20.0754,19.9945,20.0119,182100.0
2014-10-15 11:40:00,34.64,34.68,34.57,34.59,148900.0,20.0176,20.0408,19.9772,19.9887,148900.0
2014-10-15 11:45:00,34.59,34.66,34.45,34.54,135100.0,19.9887,20.0292,19.9078,19.9599,135100.0
2014-10-15 11:50:00,34.53,34.66,34.47,34.62,172600.0,19.9541,20.0292,19.9194,20.0061,172600.0
2014-10-15 11:55:00,34.63,34.77,34.59,34.75,127500.0,20.0119,20.0928,19.9887,20.0812,127500.0
2014-10-15 12:00:00,34.74,34.74,34.45,34.57,140900.0,20.0754,20.0754,19.9078,19.9772,140900.0
2014-10-15 12:05:00,34.57,34.62,34.5,34.55,96000.0,19.9772,20.0061,19.9367,19.9656,96000.0
2014-10-15 12:10:00,34.55,34.6,34.39,34.4,135200.0,19.9656,19.9945,19.8732,19.879,135200.0
2014-10-15 12:15:00,34.4,34.45,34.33,34.4,138300.0,19.879,19.9078,19.8385,19.879,138300.0
2014-10-15 12:20:00,34.4,34.51,34.39,34.4,136700.0,19.879,19.9425,19.8732,19.879,136700.0
2014-10-15 12:25:00,34.41,34.48,34.36,34.42,124000.0,19.8847,19.9252,19.8558,19.8905,124000.0
2014-10-15 12:30:00,34.42,34.5,34.34,34.38,128100.0,19.8905,19.9367,19.8443,19.8674,128100.0
2014-10-15 12:35:00,34.39,34.39,34.26,34.34,142500.0,19.8732,19.8732,19.798,19.8443,142500.0
2014-10-15 12:40:00,34.34,34.37,34.17,34.25,123500.0,19.8443,19.8616,19.746,19.7923,123500.0
2014-10-15 12:45:00,34.24,34.39,34.2,34.25,154100.0,19.7865,19.8732,19.7634,19.7923,154100.0
2014-10-15 12:50:00,34.24,34.26,34.12,34.23,125500.0,19.7865,19.798,19.7171,19.7807,125500.0
2014-10-15 12:55:00,34.23,34.23,34.03,34.13,152700.0,19.7807,19.7807,19.6651,19.7229,152700.0
2014-10-15 13:00:00,34.12,34.22,34.07,34.21,158400.0,19.7171,19.7749,19.6883,19.7692,158400.0
2014-10-15 13:05:00,34.22,34.3,34.19,34.26,141400.0,19.7749,19.8212,19.7576,19.798,141400.0
2014-10-15 13:10:00,34.26,34.3,34.01,34.02,144800.0,19.798,19.8212,19.6536,19.6594,144800.0
2014-10-15 13:15:00,34.03,34.08,33.96,33.98,155000.0,19.6651,19.694,19.6247,19.6362,155000.0
2014-10-15 13:20:00,33.98,33.98,33.84,33.93,211800.0,19.6362,19.6362,19.5553,19.6073,211800.0
2014-10-15 13:25:00,33.93,33.95,33.8,33.92,192600.0,19.6073,19.6189,19.5322,19.6016,192600.0
2014-10-15 13:30:00,33.92,34.08,33.9,34.03,137900.0,19.6016,19.694,19.59,19.6651,137900.0
2014-10-15 13:35:00,34.04,34.04,33.78,33.91,143300.0,19.6709,19.6709,19.5207,19.5958,143300.0
2014-10-15 13:40:00,33.92,33.97,33.87,33.89,134400.0,19.6016,19.6305,19.5727,19.5842,134400.0
2014-10-15 13:45:00,33.89,34.19,33.88,34.19,161600.0,19.5842,19.7576,19.5785,19.7576,161600.0
2014-10-15 13:50:00,34.19,34.3,34.14,34.25,163100.0,19.7576,19.8212,19.7287,19.7923,163100.0
2014-10-15 13:55:00,34.25,34.26,34.07,34.08,122900.0,19.7923,19.798,19.6883,19.694,122900.0
2014-10-15 14:00:00,34.09,34.12,33.92,33.93,169000.0,19.6998,19.7171,19.6016,19.6073,169000.0
2014-10-15 14:05:00,33.92,34.13,33.91,34.08,149900.0,19.6016,19.7229,19.5958,19.694,149900.0
2014-10-15 14:10:00,34.08,34.32,34.08,34.31,203700.0,19.694,19.8327,19.694,19.8269,203700.0
2014-10-15 14:15:00,34.32,34.58,34.31,34.44,257200.0,19.8327,19.983,19.8269,19.9021,257200.0
2014-10-15 14:20:00,34.44,34.49,34.34,34.39,215600.0,19.9021,19.931,19.8443,19.8732,215600.0
2014-10-15 14:25:00,34.4,34.51,34.32,34.47,238600.0,19.879,19.9425,19.8327,19.9194,238600.0
2014-10-15 14:30:00,34.47,34.7,34.42,34.67,261000.0,19.9194,20.0523,19.8905,20.035,261000.0
2014-10-15 14:35:00,34.67,34.97,34.67,34.94,322400.0,20.035,20.2083,20.035,20.191,322400.0
2014-10-15 14:40:00,34.94,35.06,34.9,35.01,580900.0,20.191,20.2603,20.1679,20.2315,580900.0
2014-10-15 14:45:00,35.0,35.06,34.79,34.87,365300.0,20.2257,20.2603,20.1043,20.1506,365300.0
2014-10-15 14:50:00,34.87,34.96,34.85,34.9,347600.0,20.1506,20.2026,20.139,20.1679,347600.0
2014-10-15 14:55:00,34.9,34.92,34.8,34.9,208200.0,20.1679,20.1794,20.1101,20.1679,208200.0
2014-10-15 15:00:00,34.9,34.95,34.77,34.88,373100.0,20.1679,20.1968,20.0928,20.1563,373100.0
2014-10-15 15:05:00,34.87,35.13,34.83,35.1,349100.0,20.1506,20.3008,20.1274,20.2835,349100.0
2014-10-15 15:10:00,35.1,35.23,35.09,35.18,310900.0,20.2835,20.3586,20.2777,20.3297,310900.0
2014-10-15 15:15:00,35.18,35.18,34.97,35.03,362300.0,20.3297,20.3297,20.2083,20.243,362300.0
2014-10-15 15:20:00,35.02,35.11,34.99,35.05,351500.0,20.2372,20.2892,20.2199,20.2546,351500.0
2014-10-15 15:25:00,35.09,35.41,35.07,35.39,527200.0,20.2777,20.4626,20.2661,20.451,527200.0
2014-10-15 15:30:00,35.38,35.48,35.29,35.4,509300.0,20.4453,20.5031,20.3933,20.4568,509300.0
2014-10-15 15:35:00,35.4,35.55,35.33,35.39,459000.0,20.4568,20.5435,20.4164,20.451,459000.0
2014-10-15 15:40:00,35.39,35.62,35.32,35.55,381200.0,20.451,20.584,20.4106,20.5435,381200.0
2014-10-15 15:45:00,35.55,35.59,35.41,35.44,456100.0,20.5435,20.5666,20.4626,20.4799,456100.0
2014-10-15 15:50:00,35.45,35.49,35.33,35.33,627100.0,20.4857,20.5088,20.4164,20.4164,627100.0
2014-10-15 15:55:00,35.33,35.39,35.25,35.31,990200.0,20.4164,20.451,20.3701,20.4048,990200.0
2014-10-16 09:30:00,34.7,35.25,34.52,34.99,555400.0,20.0523,20.3701,19.9483,20.2199,555400.0
2014-10-16 09:35:00,34.99,35.49,34.98,35.47,337200.0,20.2199,20.5088,20.2141,20.4973,337200.0
2014-10-16 09:40:00,35.46,35.56,35.05,35.07,293200.0,20.4915,20.5493,20.2546,20.2661,293200.0
2014-10-16 09:45:00,35.07,35.31,35.0,35.27,358500.0,20.2661,20.4048,20.2257,20.3817,358500.0
2014-10-16 09:50:00,35.27,35.39,35.16,35.25,312100.0,20.3817,20.451,20.3181,20.3701,312100.0
2014-10-16 09:55:00,35.25,35.37,35.16,35.37,287000.0,20.3701,20.4395,20.3181,20.4395,287000.0
2014-10-16 10:00:00,35.36,35.56,35.32,35.42,441600.0,20.4337,20.5493,20.4106,20.4684,441600.0
2014-10-16 10:05:00,35.42,35.55,35.27,35.42,660100.0,20.4684,20.5435,20.3817,20.4684,660100.0
2014-10-16 10:10:00,35.42,35.52,35.38,35.45,433600.0,20.4684,20.5262,20.4453,20.4857,433600.0
2014-10-16 10:15:00,35.44,35.46,35.12,35.17,485100.0,20.4799,20.4915,20.295,20.3239,485100.0
2014-10-16 10:20:00,35.17,35.79,35.1,35.71,528200.0,20.3239,20.6822,20.2835,20.636,528200.0
2014-10-16 10:25:00,35.73,35.85,35.47,35.69,477000.0,20.6475,20.7169,20.4973,20.6244,477000.0
2014-10-16 10:30:00,35.7,35.9,35.55,35.81,189600.0,20.6302,20.7458,20.5435,20.6938,189600.0
2014-10-16 10:35:00,35.8,35.97,35.73,35.89,387900.0,20.688,20.7862,20.6475,20.74,387900.0
2014-10-16 10:40:00,35.88,36.2,35.77,36.06,282400.0,20.7342,20.9191,20.6706,20.8382,282400.0
2014-10-16 10:45:00,36.08,36.28,35.95,36.23,389600.0,20.8498,20.9654,20.7747,20.9365,389600.0
2014-10-16 10:50:00,36.23,36.43,36.13,36.29,316800.0,20.9365,21.052,20.8787,20.9711,316800.0
2014-10-16 10:55:00,36.27,36.4,36.14,36.16,285100.0,20.9596,21.0347,20.8845,20.896,285100.0
2014-10-16 11:00:00,36.16,36.3,36.1,36.22,297700.0,20.896,20.9769,20.8613,20.9307,297700.0
2014-10-16 11:05:00,36.22,36.39,36.12,36.38,300600.0,20.9307,21.0289,20.8729,21.0231,300600.0
2014-10-16 11:10:00,36.38,36.43,36.26,36.27,294800.0,21.0231,21.052,20.9538,20.9596,294800.0
2014-10-16 11:15:00,36.28,36.39,36.23,36.34,370000.0,20.9654,21.0289,20.9365,21.0,370000.0
2014-10-16 11:20:00,36.33,36.38,36.27,36.3,352400.0,20.9943,21.0231,20.9596,20.9769,352400.0
2014-10-16 11:25:00,36.29,36.3,36.0,36.04,309500.0,20.9711,20.9769,20.8036,20.8267,309500.0
2014-10-16 11:30:00,36.03,36.14,35.93,35.99,429000.0,20.8209,20.8845,20.7631,20.7978,429000.0
2014-10-16 11:35:00,36.0,36.02,35.75,35.84,426800.0,20.8036,20.8151,20.6591,20.7111,426800.0
2014-10-16 11:40:00,35.83,36.24,35.79,36.1,366000.0,20.7053,20.9422,20.6822,20.8613,366000.0
2014-10-16 11:45:00,36.1,36.25,35.86,35.89,192000.0,20.8613,20.948,20.7227,20.74,192000.0
2014-10-16 11:50:00,35.89,36.1,35.88,35.94,198000.0,20.74,20.8613,20.7342,20.7689,198000.0
2014-10-16 11:55:00,35.94,36.07,35.94,36.02,171800.0,20.7689,20.844,20.7689,20.8151,171800.0
2014-10-16 12:00:00,36.02,36.05,35.82,35.97,164900.0,20.8151,20.8324,20.6995,20.7862,164900.0
2014-10-16 12:05:00,35.97,36.08,35.94,35.94,204400.0,20.7862,20.8498,20.7689,20.7689,204400.0
2014-10-16 12:10:00,35.95,36.02,35.88,35.98,277400.0,20.7747,20.8151,20.7342,20.792,277400.0
2014-10-16 12:15:00,35.99,36.19,35.91,36.18,288900.0,20.7978,20.9133,20.7515,20.9076,288900.0
2014-10-16 12:20:00,36.18,36.24,36.14,36.22,209000.0,20.9076,20.9422,20.8845,20.9307,209000.0
2014-10-16 12:25:00,36.23,36.23,36.0,36.03,187400.0,20.9365,20.9365,20.8036,20.8209,187400.0
2014-10-16 12:30:00,36.05,36.11,36.0,36.09,359200.0,20.8324,20.8671,20.8036,20.8556,359200.0
2014-10-16 12:35:00,36.11,36.14,36.0,36.13,268200.0,20.8671,20.8845,20.8036,20.8787,268200.0
2014-10-16 12:40:00,36.13,36.14,36.01,36.12,288700.0,20.8787,20.8845,20.8093,20.8729,288700.0
2014-10-16 12:45:00,36.12,36.32,36.11,36.31,239800.0,20.8729,20.9885,20.8671,20.9827,239800.0
2014-10-16 12:50:00,36.31,36.41,36.29,36.32,240000.0,20.9827,21.0405,20.9711,20.9885,240000.0
2014-10-16 12:55:00,36.33,36.46,36.27,36.44,302700.0,20.9943,21.0694,20.9596,21.0578,302700.0
2014-10-16 13:00:00,36.44,36.68,36.41,36.66,456100.0,21.0578,21.1965,21.0405,21.185,456100.0
2014-10-16 13:05:00,36.66,36.86,36.64,36.8,399200.0,21.185,21.3005,21.1734,21.2659,399200.0
2014-10-16 13:10:00,36.8,36.85,36.68,36.77,200800.0,21.2659,21.2947,21.1965,21.2485,200800.0
2014-10-16 13:15:00,36.8,36.84,36.67,36.83,247500.0,21.2659,21.289,21.1907,21.2832,247500.0
2014-10-16 13:20:00,36.83,36.95,36.76,36.86,164700.0,21.2832,21.3525,21.2427,21.3005,164700.0
2014-10-16 13:25:00,36.88,37.05,36.84,36.97,328500.0,21.3121,21.4103,21.289,21.3641,328500.0
2014-10-16 13:30:00,36.96,37.08,36.87,37.08,415000.0,21.3583,21.4277,21.3063,21.4277,415000.0
2014-10-16 13:35:00,37.07,37.27,37.05,37.21,337600.0,21.4219,21.5375,21.4103,21.5028,337600.0
2014-10-16 13:40:00,37.21,37.25,37.15,37.18,160800.0,21.5028,21.5259,21.4681,21.4854,160800.0
2014-10-16 13:45:00,37.18,37.3,37.01,37.11,397400.0,21.4854,21.5548,21.3872,21.445,397400.0
2014-10-16 13:50:00,37.12,37.12,36.85,36.94,187300.0,21.4508,21.4508,21.2947,21.3468,187300.0
2014-10-16 13:55:00,36.94,36.96,36.67,36.73,111400.0,21.3468,21.3583,21.1907,21.2254,111400.0
2014-10-16 14:00:00,36.72,36.78,36.58,36.78,109000.0,21.2196,21.2543,21.1387,21.2543,109000.0
2014-10-16 14:05:00,36.77,36.89,36.76,36.89,128200.0,21.2485,21.3179,21.2427,21.3179,128200.0
2014-10-16 14:10:00,36.89,36.9,36.64,36.67,149100.0,21.3179,21.3236,21.1734,21.1907,149100.0
2014-10-16 14:15:00,36.67,36.67,36.55,36.59,148200.0,21.1907,21.1907,21.1214,21.1445,148200.0
2014-10-16 14:20:00,36.59,36.61,36.43,36.5,166300.0,21.1445,21.1561,21.052,21.0925,166300.0
2014-10-16 14:25:00,36.5,36.65,36.49,36.65,209600.0,21.0925,21.1792,21.0867,21.1792,209600.0
2014-10-16 14:30:00,36.65,36.76,36.58,36.67,211100.0,21.1792,21.2427,21.1387,21.1907,211100.0
2014-10-16 14:35:00,36.66,36.66,36.53,36.61,162900.0,21.185,21.185,21.1098,21.1561,162900.0
2014-10-16 14:40:00,36.6,36.61,36.43,36.46,82600.0,21.1503,21.1561,21.052,21.0694,82600.0
2014-10-16 14:45:00,36.46,36.5,36.21,36.22,146700.0,21.0694,21.0925,20.9249,20.9307,146700.0
2014-10-16 14:50:00,36.22,36.37,36.19,36.35,142200.0,20.9307,21.0174,20.9133,21.0058,142200.0
2014-10-16 14:55:00,36.36,36.51,36.34,36.39,265700.0,21.0116,21.0983,21.0,21.0289,265700.0
2014-10-16 15:00:00,36.39,36.45,36.24,36.25,240600.0,21.0289,21.0636,20.9422,20.948,240600.0
2014-10-16 15:05:00,36.24,36.45,36.22,36.39,156900.0,20.9422,21.0636,20.9307,21.0289,156900.0
2014-10-16 15:10:00,36.4,36.71,36.37,36.63,193800.0,21.0347,21.2138,21.0174,21.1676,193800.0
2014-10-16 15:15:00,36.62,36.81,36.62,36.63,245100.0,21.1618,21.2716,21.1618,21.1676,245100.0
2014-10-16 15:20:00,36.62,36.82,36.56,36.81,198500.0,21.1618,21.2774,21.1272,21.2716,198500.0
2014-10-16 15:25:00,36.8,36.95,36.79,36.94,272200.0,21.2659,21.3525,21.2601,21.3468,272200.0
2014-10-16 15:30:00,36.94,36.97,36.85,36.92,222800.0,21.3468,21.3641,21.2947,21.3352,222800.0
2014-10-16 15:35:00,36.91,36.93,36.75,36.79,293500.0,21.3294,21.341,21.237,21.2601,293500.0
2014-10-16 15:40:00,36.79,36.89,36.79,36.88,314000.0,21.2601,21.3179,21.2601,21.3121,314000.0
2014-10-16 15:45:00,36.88,36.98,36.86,36.89,465400.0,21.3121,21.3699,21.3005,21.3179,465400.0
2014-10-16 15:50:00,36.89,36.98,36.84,36.89,347900.0,21.3179,21.3699,21.289,21.3179,347900.0
2014-10-16 15:55:00,36.89,36.91,36.76,36.8,1031400.0,21.3179,21.3294,21.2427,21.2659,1031400.0
2014-10-17 09:30:00,37.32,37.87,37.31,37.73,565200.0,21.5664,21.8842,21.5606,21.8033,565200.0
2014-10-17 09:35:00,37.72,37.72,37.46,37.51,242400.0,21.7975,21.7975,21.6473,21.6761,242400.0
2014-10-17 09:40:00,37.51,37.51,37.3,37.49,265800.0,21.6761,21.6761,21.5548,21.6646,265800.0
2014-10-17 09:45:00,37.49,37.5,37.07,37.38,266400.0,21.6646,21.6704,21.4219,21.601,266400.0
2014-10-17 09:50:00,37.37,37.63,37.37,37.54,246100.0,21.5952,21.7455,21.5952,21.6935,246100.0
2014-10-17 09:55:00,37.55,37.63,37.38,37.52,227800.0,21.6993,21.7455,21.601,21.6819,227800.0
2014-10-17 10:00:00,37.52,37.54,37.34,37.47,196800.0,21.6819,21.6935,21.5779,21.653,196800.0
2014-10-17 10:05:00,37.47,37.54,37.37,37.37,125400.0,21.653,21.6935,21.5952,21.5952,125400.0
2014-10-17 10:10:00,37.37,37.44,37.27,37.36,141200.0,21.5952,21.6357,21.5375,21.5895,141200.0
2014-10-17 10:15:00,37.36,37.65,37.3,37.64,164600.0,21.5895,21.757,21.5548,21.7513,164600.0
2014-10-17 10:20:00,37.64,37.64,37.53,37.62,164200.0,21.7513,21.7513,21.6877,21.7397,164200.0
2014-10-17 10:25:00,37.62,37.65,37.56,37.64,174600.0,21.7397,21.757,21.705,21.7513,174600.0
2014-10-17 10:30:00,37.64,37.64,37.43,37.44,133600.0,21.7513,21.7513,21.6299,21.6357,133600.0
2014-10-17 10:35:00,37.44,37.55,37.4,37.41,103900.0,21.6357,21.6993,21.6126,21.6184,103900.0
2014-10-17 10:40:00,37.42,37.48,37.38,37.38,133800.0,21.6241,21.6588,21.601,21.601,133800.0
2014-10-17 10:45:00,37.38,37.5,37.3,37.31,80200.0,21.601,21.6704,21.5548,21.5606,80200.0
2014-10-17 10:50:00,37.32,37.5,37.32,37.5,161700.0,21.5664,21.6704,21.5664,21.6704,161700.0
2014-10-17 10:55:00,37.49,37.58,37.47,37.53,175500.0,21.6646,21.7166,21.653,21.6877,175500.0
2014-10-17 11:00:00,37.52,37.54,37.41,37.49,152300.0,21.6819,21.6935,21.6184,21.6646,152300.0
2014-10-17 11:05:00,37.49,37.53,37.39,37.43,130000.0,21.6646,21.6877,21.6068,21.6299,130000.0
2014-10-17 11:10:00,37.43,37.55,37.41,37.47,110000.0,21.6299,21.6993,21.6184,21.653,110000.0
2014-10-17 11:15:00,37.48,37.51,37.38,37.46,78700.0,21.6588,21.6761,21.601,21.6473,78700.0
2014-10-17 11:20:00,37.47,37.49,37.3,37.33,119300.0,21.653,21.6646,21.5548,21.5721,119300.0
2014-10-17 11:25:00,37.34,37.39,37.28,37.35,104500.0,21.5779,21.6068,21.5432,21.5837,104500.0
2014-10-17 11:30:00,37.34,37.4,37.24,37.28,199700.0,21.5779,21.6126,21.5201,21.5432,199700.0
2014-10-17 11:35:00,37.27,37.29,37.13,37.24,208000.0,21.5375,21.549,21.4566,21.5201,208000.0
2014-10-17 11:40:00,37.24,37.27,37.09,37.21,186100.0,21.5201,21.5375,21.4334,21.5028,186100.0
2014-10-17 11:45:00,37.21,37.39,37.19,37.38,161400.0,21.5028,21.6068,21.4912,21.601,161400.0
2014-10-17 11:50:00,37.4,37.45,37.37,37.42,113300.0,21.6126,21.6415,21.5952,21.6241,113300.0
2014-10-17 11:55:00,37.42,37.42,37.2,37.2,70900.0,21.6241,21.6241,21.497,21.497,70900.0
2014-10-17 12:00:00,37.2,37.26,37.13,37.17,99900.0,21.497,21.5317,21.4566,21.4797,99900.0
2014-10-17 12:05:00,37.16,37.19,37.11,37.14,95700.0,21.4739,21.4912,21.445,21.4623,95700.0
2014-10-17 12:10:00,37.13,37.15,37.01,37.12,205000.0,21.4566,21.4681,21.3872,21.4508,205000.0
2014-10-17 12:15:00,37.12,37.13,36.97,37.0,186300.0,21.4508,21.4566,21.3641,21.3814,186300.0
2014-10-17 12:20:00,37.0,37.02,36.93,36.94,102300.0,21.3814,21.393,21.341,21.3468,102300.0
2014-10-17 12:25:00,36.95,37.08,36.94,37.05,116300.0,21.3525,21.4277,21.3468,21.4103,116300.0
2014-10-17 12:30:00,37.05,37.12,37.04,37.07,94400.0,21.4103,21.4508,21.4045,21.4219,94400.0
2014-10-17 12:35:00,37.07,37.13,37.0,37.0,134700.0,21.4219,21.4566,21.3814,21.3814,134700.0
2014-10-17 12:40:00,37.0,37.0,36.88,36.9,125600.0,21.3814,21.3814,21.3121,21.3236,125600.0
2014-10-17 12:45:00,36.89,37.02,36.89,36.99,131600.0,21.3179,21.393,21.3179,21.3757,131600.0
2014-10-17 12:50:00,37.0,37.0,36.81,36.84,131600.0,21.3814,21.3814,21.2716,21.289,131600.0
2014-10-17 12:55:00,36.83,36.96,36.82,36.92,154800.0,21.2832,21.3583,21.2774,21.3352,154800.0
2014-10-17 13:00:00,36.93,37.13,36.93,37.12,181000.0,21.341,21.4566,21.341,21.4508,181000.0
2014-10-17 13:05:00,37.12,37.13,36.91,36.92,84800.0,21.4508,21.4566,21.3294,21.3352,84800.0
2014-10-17 13:10:00,36.91,36.91,36.71,36.74,199400.0,21.3294,21.3294,21.2138,21.2312,199400.0
2014-10-17 13:15:00,36.74,36.75,36.67,36.71,193500.0,21.2312,21.237,21.1907,21.2138,193500.0
2014-10-17 13:20:00,36.71,36.71,36.51,36.54,221000.0,21.2138,21.2138,21.0983,21.1156,221000.0
2014-10-17 13:25:00,36.54,36.59,36.45,36.57,265000.0,21.1156,21.1445,21.0636,21.1329,265000.0
2014-10-17 13:30:00,36.57,36.64,36.47,36.55,226600.0,21.1329,21.1734,21.0752,21.1214,226600.0
2014-10-17 13:35:00,36.54,36.72,36.5,36.71,233400.0,21.1156,21.2196,21.0925,21.2138,233400.0
2014-10-17 13:40:00,36.7,36.89,36.69,36.86,187300.0,21.2081,21.3179,21.2023,21.3005,187300.0
2014-10-17 13:45:00,36.87,36.91,36.82,36.84,87200.0,21.3063,21.3294,21.2774,21.289,87200.0
2014-10-17 13:50:00,36.84,36.92,36.84,36.88,88600.0,21.289,21.3352,21.289,21.3121,88600.0
2014-10-17 13:55:00,36.87,36.87,36.73,36.85,91200.0,21.3063,21.3063,21.2254,21.2947,91200.0
2014-10-17 14:00:00,36.84,36.85,36.68,36.68,65000.0,21.289,21.2947,21.1965,21.1965,65000.0
2014-10-17 14:05:00,36.68,36.7,36.43,36.5,120900.0,21.1965,21.2081,21.052,21.0925,120900.0
2014-10-17 14:10:00,36.51,36.54,36.43,36.45,152400.0,21.0983,21.1156,21.052,21.0636,152400.0
2014-10-17 14:15:00,36.44,36.47,36.37,36.45,143800.0,21.0578,21.0752,21.0174,21.0636,143800.0
2014-10-17 14:20:00,36.45,36.65,36.43,36.63,115900.0,21.0636,21.1792,21.052,21.1676,115900.0
2014-10-17 14:25:00,36.63,36.71,36.51,36.71,153900.0,21.1676,21.2138,21.0983,21.2138,153900.0
2014-10-17 14:30:00,36.72,36.85,36.65,36.73,210400.0,21.2196,21.2947,21.1792,21.2254,210400.0
2014-10-17 14:35:00,36.73,36.79,36.65,36.68,96100.0,21.2254,21.2601,21.1792,21.1965,96100.0
2014-10-17 14:40:00,36.68,36.87,36.67,36.86,116600.0,21.1965,21.3063,21.1907,21.3005,116600.0
2014-10-17 14:45:00,36.86,36.86,36.72,36.74,103300.0,21.3005,21.3005,21.2196,21.2312,103300.0
2014-10-17 14:50:00,36.74,36.75,36.68,36.71,191500.0,21.2312,21.237,21.1965,21.2138,191500.0
2014-10-17 14:55:00,36.72,36.79,36.7,36.79,210300.0,21.2196,21.2601,21.2081,21.2601,210300.0
2014-10-17 15:00:00,36.8,36.81,36.64,36.69,408700.0,21.2659,21.2716,21.1734,21.2023,408700.0
2014-10-17 15:05:00,36.69,36.9,36.68,36.84,274900.0,21.2023,21.3236,21.1965,21.289,274900.0
2014-10-17 15:10:00,36.84,36.92,36.78,36.91,441900.0,21.289,21.3352,21.2543,21.3294,441900.0
2014-10-17 15:15:00,36.9,36.95,36.81,36.82,146900.0,21.3236,21.3525,21.2716,21.2774,146900.0
2014-10-17 15:20:00,36.81,36.88,36.75,36.85,235800.0,21.2716,21.3121,21.237,21.2947,235800.0
2014-10-17 15:25:00,36.84,36.88,36.75,36.76,114700.0,21.289,21.3121,21.237,21.2427,114700.0
2014-10-17 15:30:00,36.77,36.95,36.77,36.89,142500.0,21.2485,21.3525,21.2485,21.3179,142500.0
2014-10-17 15:35:00,36.89,36.91,36.82,36.87,122800.0,21.3179,21.3294,21.2774,21.3063,122800.0
2014-10-17 15:40:00,36.88,36.94,36.82,36.91,287200.0,21.3121,21.3468,21.2774,21.3294,287200.0
2014-10-17 15:45:00,36.92,36.97,36.87,36.89,221400.0,21.3352,21.3641,21.3063,21.3179,221400.0
2014-10-17 15:50:00,36.89,36.92,36.85,36.89,298600.0,21.3179,21.3352,21.2947,21.3179,298600.0
2014-10-17 15:55:00,36.89,36.94,36.79,36.8,1052600.0,21.3179,21.3468,21.2601,21.2659,1052600.0
2014-10-20 09:30:00,36.95,37.11,36.93,37.06,172000.0,21.3525,21.445,21.341,21.4161,172000.0
2014-10-20 09:35:00,37.04,37.36,37.03,37.32,199200.0,21.4045,21.5895,21.3988,21.5664,199200.0
2014-10-20 09:40:00,37.34,37.52,37.29,37.36,208200.0,21.5779,21.6819,21.549,21.5895,208200.0
2014-10-20 09:45:00,37.36,37.39,37.07,37.12,112500.0,21.5895,21.6068,21.4219,21.4508,112500.0
2014-10-20 09:50:00,37.13,37.23,37.06,37.13,95000.0,21.4566,21.5143,21.4161,21.4566,95000.0
2014-10-20 09:55:00,37.13,37.22,37.02,37.13,262400.0,21.4566,21.5086,21.393,21.4566,262400.0
2014-10-20 10:00:00,37.14,37.22,37.05,37.1,122600.0,21.4623,21.5086,21.4103,21.4392,122600.0
2014-10-20 10:05:00,37.1,37.11,36.9,36.92,138900.0,21.4392,21.445,21.3236,21.3352,138900.0
2014-10-20 10:10:00,36.91,36.95,36.82,36.85,106100.0,21.3294,21.3525,21.2774,21.2947,106100.0
2014-10-20 10:15:00,36.86,37.01,36.82,36.88,145100.0,21.3005,21.3872,21.2774,21.3121,145100.0
2014-10-20 10:20:00,36.86,37.19,36.86,37.19,173000.0,21.3005,21.4912,21.3005,21.4912,173000.0
2014-10-20 10:25:00,37.15,37.2,37.07,37.08,76600.0,21.4681,21.497,21.4219,21.4277,76600.0
2014-10-20 10:30:00,37.08,37.14,37.01,37.03,82000.0,21.4277,21.4623,21.3872,21.3988,82000.0
2014-10-20 10:35:00,37.06,37.24,37.06,37.15,118900.0,21.4161,21.5201,21.4161,21.4681,118900.0
2014-10-20 10:40:00,37.16,37.31,37.12,37.28,98500.0,21.4739,21.5606,21.4508,21.5432,98500.0
2014-10-20 10:45:00,37.28,37.32,37.2,37.26,95300.0,21.5432,21.5664,21.497,21.5317,95300.0
2014-10-20 10:50:00,37.27,37.27,37.12,37.15,86800.0,21.5375,21.5375,21.4508,21.4681,86800.0
2014-10-20 10:55:00,37.14,37.27,37.12,37.16,62100.0,21.4623,21.5375,21.4508,21.4739,62100.0
2014-10-20 11:00:00,37.15,37.21,37.05,37.18,103400.0,21.4681,21.5028,21.4103,21.4854,103400.0
2014-10-20 11:05:00,37.18,37.35,37.14,37.34,110200.0,21.4854,21.5837,21.4623,21.5779,110200.0
2014-10-20 11:10:00,37.34,37.45,37.2,37.35,86700.0,21.5779,21.6415,21.497,21.5837,86700.0
2014-10-20 11:15:00,37.35,37.42,37.33,37.38,51200.0,21.5837,21.6241,21.5721,21.601,51200.0
2014-10-20 11:20:00,37.38,37.44,37.28,37.42,89800.0,21.601,21.6357,21.5432,21.6241,89800.0
2014-10-20 11:25:00,37.42,37.47,37.38,37.45,121500.0,21.6241,21.653,21.601,21.6415,121500.0
2014-10-20 11:30:00,37.45,37.53,37.37,37.49,118600.0,21.6415,21.6877,21.5952,21.6646,118600.0
2014-10-20 11:35:00,37.48,37.5,37.39,37.42,112500.0,21.6588,21.6704,21.6068,21.6241,112500.0
2014-10-20 11:40:00,37.42,37.52,37.39,37.49,50400.0,21.6241,21.6819,21.6068,21.6646,50400.0
2014-10-20 11:45:00,37.49,37.55,37.43,37.55,91200.0,21.6646,21.6993,21.6299,21.6993,91200.0
2014-10-20 11:50:00,37.55,37.55,37.42,37.48,94400.0,21.6993,21.6993,21.6241,21.6588,94400.0
2014-10-20 11:55:00,37.47,37.52,37.41,37.51,56200.0,21.653,21.6819,21.6184,21.6761,56200.0
2014-10-20 12:00:00,37.51,37.55,37.46,37.53,65000.0,21.6761,21.6993,21.6473,21.6877,65000.0
2014-10-20 12:05:00,37.52,37.54,37.42,37.42,67000.0,21.6819,21.6935,21.6241,21.6241,67000.0
2014-10-20 12:10:00,37.42,37.47,37.4,37.44,156500.0,21.6241,21.653,21.6126,21.6357,156500.0
2014-10-20 12:15:00,37.45,37.45,37.38,37.42,77700.0,21.6415,21.6415,21.601,21.6241,77700.0
2014-10-20 12:20:00,37.43,37.46,37.41,37.46,38200.0,21.6299,21.6473,21.6184,21.6473,38200.0
2014-10-20 12:25:00,37.45,37.45,37.36,37.42,62800.0,21.6415,21.6415,21.5895,21.6241,62800.0
2014-10-20 12:30:00,37.43,37.48,37.34,37.48,38500.0,21.6299,21.6588,21.5779,21.6588,38500.0
2014-10-20 12:35:00,37.48,37.53,37.46,37.48,45400.0,21.6588,21.6877,21.6473,21.6588,45400.0
2014-10-20 12:40:00,37.48,37.49,37.42,37.45,50000.0,21.6588,21.6646,21.6241,21.6415,50000.0
2014-10-20 12:45:00,37.45,37.47,37.4,37.44,54400.0,21.6415,21.653,21.6126,21.6357,54400.0
2014-10-20 12:50:00,37.44,37.5,37.4,37.49,56800.0,21.6357,21.6704,21.6126,21.6646,56800.0
2014-10-20 12:55:00,37.48,37.48,37.34,37.36,51600.0,21.6588,21.6588,21.5779,21.5895,51600.0
2014-10-20 13:00:00,37.35,37.38,37.28,37.3,66700.0,21.5837,21.601,21.5432,21.5548,66700.0
2014-10-20 13:05:00,37.3,37.31,37.28,37.3,124800.0,21.5548,21.5606,21.5432,21.5548,124800.0
2014-10-20 13:10:00,37.3,37.33,37.21,37.26,64600.0,21.5548,21.5721,21.5028,21.5317,64600.0
2014-10-20 13:15:00,37.27,37.3,37.25,37.3,48400.0,21.5375,21.5548,21.5259,21.5548,48400.0
2014-10-20 13:20:00,37.3,37.3,37.25,37.27,58800.0,21.5548,21.5548,21.5259,21.5375,58800.0
2014-10-20 13:25:00,37.27,37.37,37.27,37.33,45600.0,21.5375,21.5952,21.5375,21.5721,45600.0
2014-10-20 13:30:00,37.33,37.34,37.26,37.33,60600.0,21.5721,21.5779,21.5317,21.5721,60600.0
2014-10-20 13:35:00,37.34,37.36,37.28,37.32,30700.0,21.5779,21.5895,21.5432,21.5664,30700.0
2014-10-20 13:40:00,37.34,37.34,37.25,37.26,64300.0,21.5779,21.5779,21.5259,21.5317,64300.0
2014-10-20 13:45:00,37.26,37.27,37.18,37.2,53900.0,21.5317,21.5375,21.4854,21.497,53900.0
2014-10-20 13:50:00,37.21,37.22,37.16,37.18,66300.0,21.5028,21.5086,21.4739,21.4854,66300.0
2014-10-20 13:55:00,37.17,37.26,37.17,37.25,59100.0,21.4797,21.5317,21.4797,21.5259,59100.0
2014-10-20 14:00:00,37.26,37.41,37.26,37.32,65900.0,21.5317,21.6184,21.5317,21.5664,65900.0
2014-10-20 14:05:00,37.32,37.33,37.26,37.26,49900.0,21.5664,21.5721,21.5317,21.5317,49900.0
2014-10-20 14:10:00,37.26,37.36,37.26,37.36,67100.0,21.5317,21.5895,21.5317,21.5895,67100.0
2014-10-20 14:15:00,37.36,37.38,37.28,37.28,52100.0,21.5895,21.601,21.5432,21.5432,52100.0
2014-10-20 14:20:00,37.28,37.33,37.25,37.26,57800.0,21.5432,21.5721,21.5259,21.5317,57800.0
2014-10-20 14:25:00,37.26,37.29,37.22,37.29,68500.0,21.5317,21.549,21.5086,21.549,68500.0
2014-10-20 14:30:00,37.29,37.34,37.28,37.32,61300.0,21.549,21.5779,21.5432,21.5664,61300.0
2014-10-20 14:35:00,37.32,37.38,37.3,37.33,67700.0,21.5664,21.601,21.5548,21.5721,67700.0
2014-10-20 14:40:00,37.33,37.45,37.32,37.4,69200.0,21.5721,21.6415,21.5664,21.6126,69200.0
2014-10-20 14:45:00,37.4,37.44,37.39,37.44,43300.0,21.6126,21.6357,21.6068,21.6357,43300.0
2014-10-20 14:50:00,37.44,37.45,37.37,37.45,92300.0,21.6357,21.6415,21.5952,21.6415,92300.0
2014-10-20 14:55:00,37.45,37.45,37.37,37.43,62200.0,21.6415,21.6415,21.5952,21.6299,62200.0
2014-10-20 15:00:00,37.43,37.49,37.42,37.48,68700.0,21.6299,21.6646,21.6241,21.6588,68700.0
2014-10-20 15:05:00,37.48,37.59,37.48,37.51,133000.0,21.6588,21.7224,21.6588,21.6761,133000.0
2014-10-20 15:10:00,37.51,37.54,37.5,37.51,65000.0,21.6761,21.6935,21.6704,21.6761,65000.0
2014-10-20 15:15:00,37.52,37.58,37.5,37.52,78800.0,21.6819,21.7166,21.6704,21.6819,78800.0
2014-10-20 15:20:00,37.52,37.52,37.45,37.46,83300.0,21.6819,21.6819,21.6415,21.6473,83300.0
2014-10-20 15:25:00,37.46,37.51,37.45,37.47,118600.0,21.6473,21.6761,21.6415,21.653,118600.0
2014-10-20 15:30:00,37.47,37.55,37.46,37.54,175000.0,21.653,21.6993,21.6473,21.6935,175000.0
2014-10-20 15:35:00,37.54,37.54,37.45,37.5,100500.0,21.6935,21.6935,21.6415,21.6704,100500.0
2014-10-20 15:40:00,37.51,37.55,37.48,37.55,107700.0,21.6761,21.6993,21.6588,21.6993,107700.0
2014-10-20 15:45:00,37.55,37.58,37.48,37.49,235100.0,21.6993,21.7166,21.6588,21.6646,235100.0
2014-10-20 15:50:00,37.49,37.52,37.46,37.52,190600.0,21.6646,21.6819,21.6473,21.6819,190600.0
2014-10-20 15:55:00,37.52,37.57,37.51,37.57,206600.0,21.6819,21.7108,21.6761,21.7108,206600.0
2014-10-21 09:30:00,37.98,37.99,37.72,37.72,278100.0,21.9477,21.9535,21.7975,21.7975,278100.0
2014-10-21 09:35:00,37.72,37.78,37.68,37.73,146000.0,21.7975,21.8322,21.7744,21.8033,146000.0
2014-10-21 09:40:00,37.72,37.94,37.71,37.93,292800.0,21.7975,21.9246,21.7917,21.9189,292800.0
2014-10-21 09:45:00,37.94,38.11,37.92,38.0,407900.0,21.9246,22.0229,21.9131,21.9593,407900.0
2014-10-21 09:50:00,38.01,38.08,37.73,37.91,205400.0,21.9651,22.0055,21.8033,21.9073,205400.0
2014-10-21 09:55:00,37.92,38.06,37.9,38.02,82400.0,21.9131,21.994,21.9015,21.9709,82400.0
2014-10-21 10:00:00,38.02,38.1,38.0,38.1,132200.0,21.9709,22.0171,21.9593,22.0171,132200.0
2014-10-21 10:05:00,38.1,38.14,38.0,38.05,191200.0,22.0171,22.0402,21.9593,21.9882,191200.0
2014-10-21 10:10:00,38.05,38.12,38.01,38.05,136200.0,21.9882,22.0287,21.9651,21.9882,136200.0
2014-10-21 10:15:00,38.05,38.07,37.93,37.97,179500.0,21.9882,21.9998,21.9189,21.942,179500.0
2014-10-21 10:20:00,37.98,38.01,37.85,38.0,145800.0,21.9477,21.9651,21.8726,21.9593,145800.0
2014-10-21 10:25:00,38.01,38.06,37.94,37.97,181800.0,21.9651,21.994,21.9246,21.942,181800.0
2014-10-21 10:30:00,37.98,37.99,37.87,37.94,96100.0,21.9477,21.9535,21.8842,21.9246,96100.0
2014-10-21 10:35:00,37.94,38.04,37.94,38.02,74000.0,21.9246,21.9824,21.9246,21.9709,74000.0
2014-10-21 10:40:00,38.01,38.05,37.98,38.01,135700.0,21.9651,21.9882,21.9477,21.9651,135700.0
2014-10-21 10:45:00,38.01,38.08,37.98,38.08,69400.0,21.9651,22.0055,21.9477,22.0055,69400.0
2014-10-21 10:50:00,38.08,38.08,37.92,37.93,112900.0,22.0055,22.0055,21.9131,21.9189,112900.0
2014-10-21 10:55:00,37.92,37.93,37.8,37.87,181100.0,21.9131,21.9189,21.8437,21.8842,181100.0
2014-10-21 11:00:00,37.87,37.93,37.86,37.9,74000.0,21.8842,21.9189,21.8784,21.9015,74000.0
2014-10-21 11:05:00,37.91,37.96,37.87,37.94,67500.0,21.9073,21.9362,21.8842,21.9246,67500.0
2014-10-21 11:10:00,37.94,37.94,37.84,37.87,63700.0,21.9246,21.9246,21.8668,21.8842,63700.0
2014-10-21 11:15:00,37.87,37.92,37.84,37.9,91700.0,21.8842,21.9131,21.8668,21.9015,91700.0
2014-10-21 11:20:00,37.9,37.98,37.9,37.96,65300.0,21.9015,21.9477,21.9015,21.9362,65300.0
2014-10-21 11:25:00,37.96,37.98,37.88,37.9,117100.0,21.9362,21.9477,21.89,21.9015,117100.0
2014-10-21 11:30:00,37.91,37.91,37.86,37.88,60800.0,21.9073,21.9073,21.8784,21.89,60800.0
2014-10-21 11:35:00,37.88,37.92,37.87,37.9,64000.0,21.89,21.9131,21.8842,21.9015,64000.0
2014-10-21 11:40:00,37.89,38.0,37.88,37.96,96800.0,21.8957,21.9593,21.89,21.9362,96800.0
2014-10-21 11:45:00,37.96,37.99,37.95,37.99,70100.0,21.9362,21.9535,21.9304,21.9535,70100.0
2014-10-21 11:50:00,38.0,38.02,37.93,37.96,137800.0,21.9593,21.9709,21.9189,21.9362,137800.0
2014-10-21 11:55:00,37.96,38.0,37.95,37.99,78800.0,21.9362,21.9593,21.9304,21.9535,78800.0
2014-10-21 12:00:00,38.0,38.1,37.97,38.09,281000.0,21.9593,22.0171,21.942,22.0113,281000.0
2014-10-21 12:05:00,38.1,38.1,38.06,38.1,152600.0,22.0171,22.0171,21.994,22.0171,152600.0
2014-10-21 12:10:00,38.1,38.1,38.07,38.08,84100.0,22.0171,22.0171,21.9998,22.0055,84100.0
2014-10-21 12:15:00,38.08,38.1,38.04,38.1,60200.0,22.0055,22.0171,21.9824,22.0171,60200.0
2014-10-21 12:20:00,38.09,38.11,38.05,38.07,236900.0,22.0113,22.0229,21.9882,21.9998,236900.0
2014-10-21 12:25:00,38.06,38.13,38.06,38.11,98400.0,21.994,22.0344,21.994,22.0229,98400.0
2014-10-21 12:30:00,38.12,38.16,38.12,38.15,297600.0,22.0287,22.0518,22.0287,22.046,297600.0
2014-10-21 12:35:00,38.15,38.2,38.14,38.18,83700.0,22.046,22.0749,22.0402,22.0633,83700.0
2014-10-21 12:40:00,38.18,38.2,38.12,38.15,124800.0,22.0633,22.0749,22.0287,22.046,124800.0
2014-10-21 12:45:00,38.15,38.2,38.15,38.2,99400.0,22.046,22.0749,22.046,22.0749,99400.0
2014-10-21 12:50:00,38.2,38.27,38.19,38.26,127800.0,22.0749,22.1153,22.0691,22.1096,127800.0
2014-10-21 12:55:00,38.25,38.26,38.18,38.25,78800.0,22.1038,22.1096,22.0633,22.1038,78800.0
2014-10-21 13:00:00,38.25,38.26,38.21,38.22,279000.0,22.1038,22.1096,22.0807,22.0864,279000.0
2014-10-21 13:05:00,38.22,38.26,38.2,38.25,340000.0,22.0864,22.1096,22.0749,22.1038,340000.0
2014-10-21 13:10:00,38.26,38.26,38.2,38.24,130700.0,22.1096,22.1096,22.0749,22.098,130700.0
2014-10-21 13:15:00,38.23,38.24,38.15,38.18,197000.0,22.0922,22.098,22.046,22.0633,197000.0
2014-10-21 13:20:00,38.18,38.19,38.11,38.13,208700.0,22.0633,22.0691,22.0229,22.0344,208700.0
2014-10-21 13:25:00,38.14,38.14,38.07,38.13,179300.0,22.0402,22.0402,21.9998,22.0344,179300.0
2014-10-21 13:30:00,38.13,38.28,38.12,38.26,411900.0,22.0344,22.1211,22.0287,22.1096,411900.0
2014-10-21 13:35:00,38.27,38.3,38.2,38.2,127300.0,22.1153,22.1327,22.0749,22.0749,127300.0
2014-10-21 13:40:00,38.2,38.26,38.17,38.25,166100.0,22.0749,22.1096,22.0575,22.1038,166100.0
2014-10-21 13:45:00,38.25,38.25,38.19,38.24,96600.0,22.1038,22.1038,22.0691,22.098,96600.0
2014-10-21 13:50:00,38.25,38.27,38.18,38.27,207500.0,22.1038,22.1153,22.0633,22.1153,207500.0
2014-10-21 13:55:00,38.27,38.29,38.23,38.23,112100.0,22.1153,22.1269,22.0922,22.0922,112100.0
2014-10-21 14:00:00,38.24,38.24,38.13,38.15,71300.0,22.098,22.098,22.0344,22.046,71300.0
2014-10-21 14:05:00,38.15,38.22,38.15,38.18,337100.0,22.046,22.0864,22.046,22.0633,337100.0
2014-10-21 14:10:00,38.19,38.25,38.17,38.24,75800.0,22.0691,22.1038,22.0575,22.098,75800.0
2014-10-21 14:15:00,38.25,38.29,38.23,38.23,88800.0,22.1038,22.1269,22.0922,22.0922,88800.0
2014-10-21 14:20:00,38.23,38.28,38.23,38.25,479500.0,22.0922,22.1211,22.0922,22.1038,479500.0
2014-10-21 14:25:00,38.25,38.31,38.25,38.27,130900.0,22.1038,22.1384,22.1038,22.1153,130900.0
2014-10-21 14:30:00,38.28,38.31,38.27,38.28,115400.0,22.1211,22.1384,22.1153,22.1211,115400.0
2014-10-21 14:35:00,38.28,38.35,38.27,38.34,152100.0,22.1211,22.1616,22.1153,22.1558,152100.0
2014-10-21 14:40:00,38.35,38.36,38.32,38.36,213800.0,22.1616,22.1673,22.1442,22.1673,213800.0
2014-10-21 14:45:00,38.36,38.36,38.3,38.33,117700.0,22.1673,22.1673,22.1327,22.15,117700.0
2014-10-21 14:50:00,38.33,38.34,38.25,38.3,78900.0,22.15,22.1558,22.1038,22.1327,78900.0
2014-10-21 14:55:00,38.29,38.34,38.27,38.28,204500.0,22.1269,22.1558,22.1153,22.1211,204500.0
2014-10-21 15:00:00,38.28,38.32,38.26,38.32,141200.0,22.1211,22.1442,22.1096,22.1442,141200.0
2014-10-21 15:05:00,38.32,38.33,38.3,38.31,157000.0,22.1442,22.15,22.1327,22.1384,157000.0
2014-10-21 15:10:00,38.3,38.34,38.25,38.34,240000.0,22.1327,22.1558,22.1038,22.1558,240000.0
2014-10-21 15:15:00,38.34,38.35,38.26,38.28,133300.0,22.1558,22.1616,22.1096,22.1211,133300.0
2014-10-21 15:20:00,38.28,38.34,38.27,38.3,151800.0,22.1211,22.1558,22.1153,22.1327,151800.0
2014-10-21 15:25:00,38.3,38.33,38.28,38.33,126500.0,22.1327,22.15,22.1211,22.15,126500.0
2014-10-21 15:30:00,38.33,38.33,38.28,38.29,110700.0,22.15,22.15,22.1211,22.1269,110700.0
2014-10-21 15:35:00,38.29,38.3,38.24,38.26,141900.0,22.1269,22.1327,22.098,22.1096,141900.0
2014-10-21 15:40:00,38.26,38.28,38.24,38.27,489900.0,22.1096,22.1211,22.098,22.1153,489900.0
2014-10-21 15:45:00,38.28,38.28,38.24,38.27,212700.0,22.1211,22.1211,22.098,22.1153,212700.0
2014-10-21 15:50:00,38.27,38.28,38.25,38.27,343700.0,22.1153,22.1211,22.1038,22.1153,343700.0
2014-10-21 15:55:00,38.28,38.29,38.25,38.28,531400.0,22.1211,22.1269,22.1038,22.1211,531400.0
2014-10-22 09:30:00,38.34,38.44,38.33,38.43,260900.0,22.1558,22.2136,22.15,22.2078,260900.0
2014-10-22 09:35:00,38.43,38.44,38.25,38.25,179000.0,22.2078,22.2136,22.1038,22.1038,179000.0
2014-10-22 09:40:00,38.25,38.4,38.19,38.38,132000.0,22.1038,22.1905,22.0691,22.1789,132000.0
2014-10-22 09:45:00,38.37,38.48,38.33,38.43,231400.0,22.1731,22.2367,22.15,22.2078,231400.0
2014-10-22 09:50:00,38.42,38.56,38.4,38.42,219500.0,22.202,22.2829,22.1905,22.202,219500.0
2014-10-22 09:55:00,38.42,38.5,38.37,38.49,248700.0,22.202,22.2482,22.1731,22.2425,248700.0
2014-10-22 10:00:00,38.48,38.54,38.48,38.5,136500.0,22.2367,22.2714,22.2367,22.2482,136500.0
2014-10-22 10:05:00,38.5,38.54,38.43,38.47,176600.0,22.2482,22.2714,22.2078,22.2309,176600.0
2014-10-22 10:10:00,38.47,38.6,38.46,38.55,497100.0,22.2309,22.306,22.2251,22.2771,497100.0
2014-10-22 10:15:00,38.56,38.68,38.52,38.67,283100.0,22.2829,22.3523,22.2598,22.3465,283100.0
2014-10-22 10:20:00,38.68,38.76,38.55,38.58,329600.0,22.3523,22.3985,22.2771,22.2945,329600.0
2014-10-22 10:25:00,38.58,38.67,38.55,38.61,156100.0,22.2945,22.3465,22.2771,22.3118,156100.0
2014-10-22 10:30:00,38.6,38.67,38.5,38.66,457400.0,22.306,22.3465,22.2482,22.3407,457400.0
2014-10-22 10:35:00,38.66,38.66,38.55,38.57,120500.0,22.3407,22.3407,22.2771,22.2887,120500.0
2014-10-22 10:40:00,38.57,38.64,38.53,38.63,232100.0,22.2887,22.3291,22.2656,22.3234,232100.0
2014-10-22 10:45:00,38.62,38.62,38.54,38.59,213100.0,22.3176,22.3176,22.2714,22.3003,213100.0
2014-10-22 10:50:00,38.59,38.73,38.58,38.73,204100.0,22.3003,22.3812,22.2945,22.3812,204100.0
2014-10-22 10:55:00,38.73,38.75,38.63,38.68,114800.0,22.3812,22.3927,22.3234,22.3523,114800.0
2014-10-22 11:00:00,38.67,38.76,38.62,38.67,77800.0,22.3465,22.3985,22.3176,22.3465,77800.0
2014-10-22 11:05:00,38.66,38.71,38.63,38.67,118600.0,22.3407,22.3696,22.3234,22.3465,118600.0
2014-10-22 11:10:00,38.67,38.8,38.65,38.76,104700.0,22.3465,22.4216,22.3349,22.3985,104700.0
2014-10-22 11:15:00,38.75,38.78,38.71,38.71,88300.0,22.3927,22.41,22.3696,22.3696,88300.0
2014-10-22 11:20:00,38.71,38.75,38.67,38.67,86700.0,22.3696,22.3927,22.3465,22.3465,86700.0
2014-10-22 11:25:00,38.67,38.75,38.66,38.68,119200.0,22.3465,22.3927,22.3407,22.3523,119200.0
2014-10-22 11:30:00,38.68,38.79,38.64,38.75,216300.0,22.3523,22.4158,22.3291,22.3927,216300.0
2014-10-22 11:35:00,38.74,38.77,38.66,38.66,184800.0,22.3869,22.4043,22.3407,22.3407,184800.0
2014-10-22 11:40:00,38.67,38.78,38.67,38.74,156000.0,22.3465,22.41,22.3465,22.3869,156000.0
2014-10-22 11:45:00,38.74,38.77,38.7,38.73,104800.0,22.3869,22.4043,22.3638,22.3812,104800.0
2014-10-22 11:50:00,38.73,38.74,38.68,38.7,140900.0,22.3812,22.3869,22.3523,22.3638,140900.0
2014-10-22 11:55:00,38.7,38.75,38.63,38.65,105900.0,22.3638,22.3927,22.3234,22.3349,105900.0
2014-10-22 12:00:00,38.65,38.74,38.64,38.74,116900.0,22.3349,22.3869,22.3291,22.3869,116900.0
2014-10-22 12:05:00,38.74,38.76,38.7,38.75,119000.0,22.3869,22.3985,22.3638,22.3927,119000.0
2014-10-22 12:10:00,38.75,38.78,38.7,38.71,105600.0,22.3927,22.41,22.3638,22.3696,105600.0
2014-10-22 12:15:00,38.7,38.71,38.59,38.65,180300.0,22.3638,22.3696,22.3003,22.3349,180300.0
2014-10-22 12:20:00,38.65,38.71,38.65,38.7,180100.0,22.3349,22.3696,22.3349,22.3638,180100.0
2014-10-22 12:25:00,38.71,38.77,38.68,38.7,135400.0,22.3696,22.4043,22.3523,22.3638,135400.0
2014-10-22 12:30:00,38.71,38.73,38.64,38.66,214200.0,22.3696,22.3812,22.3291,22.3407,214200.0
2014-10-22 12:35:00,38.66,38.67,38.6,38.67,245600.0,22.3407,22.3465,22.306,22.3465,245600.0
2014-10-22 12:40:00,38.66,38.69,38.57,38.59,160200.0,22.3407,22.358,22.2887,22.3003,160200.0
2014-10-22 12:45:00,38.59,38.67,38.54,38.55,163100.0,22.3003,22.3465,22.2714,22.2771,163100.0
2014-10-22 12:50:00,38.54,38.68,38.53,38.63,225500.0,22.2714,22.3523,22.2656,22.3234,225500.0
2014-10-22 12:55:00,38.63,38.66,38.55,38.61,304100.0,22.3234,22.3407,22.2771,22.3118,304100.0
2014-10-22 13:00:00,38.61,38.7,38.58,38.7,99200.0,22.3118,22.3638,22.2945,22.3638,99200.0
2014-10-22 13:05:00,38.7,38.74,38.64,38.73,114600.0,22.3638,22.3869,22.3291,22.3812,114600.0
2014-10-22 13:10:00,38.73,38.73,38.58,38.59,63000.0,22.3812,22.3812,22.2945,22.3003,63000.0
2014-10-22 13:15:00,38.59,38.65,38.55,38.61,158700.0,22.3003,22.3349,22.2771,22.3118,158700.0
2014-10-22 13:20:00,38.61,38.63,38.53,38.57,166300.0,22.3118,22.3234,22.2656,22.2887,166300.0
2014-10-22 13:25:00,38.56,38.61,38.51,38.54,210000.0,22.2829,22.3118,22.254,22.2714,210000.0
2014-10-22 13:30:00,38.55,38.56,38.5,38.55,132500.0,22.2771,22.2829,22.2482,22.2771,132500.0
2014-10-22 13:35:00,38.56,38.61,38.55,38.6,94700.0,22.2829,22.3118,22.2771,22.306,94700.0
2014-10-22 13:40:00,38.6,38.68,38.57,38.64,63400.0,22.306,22.3523,22.2887,22.3291,63400.0
2014-10-22 13:45:00,38.64,38.64,38.49,38.5,58500.0,22.3291,22.3291,22.2425,22.2482,58500.0
2014-10-22 13:50:00,38.5,38.59,38.46,38.57,246100.0,22.2482,22.3003,22.2251,22.2887,246100.0
2014-10-22 13:55:00,38.57,38.58,38.47,38.49,248100.0,22.2887,22.2945,22.2309,22.2425,248100.0
2014-10-22 14:00:00,38.49,38.51,38.38,38.4,474900.0,22.2425,22.254,22.1789,22.1905,474900.0
2014-10-22 14:05:00,38.39,38.41,38.31,38.37,148400.0,22.1847,22.1962,22.1384,22.1731,148400.0
2014-10-22 14:10:00,38.37,38.4,38.34,38.38,133200.0,22.1731,22.1905,22.1558,22.1789,133200.0
2014-10-22 14:15:00,38.37,38.37,38.3,38.31,112000.0,22.1731,22.1731,22.1327,22.1384,112000.0
2014-10-22 14:20:00,38.3,38.33,38.22,38.28,159800.0,22.1327,22.15,22.0864,22.1211,159800.0
2014-10-22 14:25:00,38.27,38.33,38.21,38.21,161200.0,22.1153,22.15,22.0807,22.0807,161200.0
2014-10-22 14:30:00,38.21,38.23,38.1,38.13,262500.0,22.0807,22.0922,22.0171,22.0344,262500.0
2014-10-22 14:35:00,38.13,38.19,38.11,38.12,150400.0,22.0344,22.0691,22.0229,22.0287,150400.0
2014-10-22 14:40:00,38.12,38.2,38.03,38.1,335200.0,22.0287,22.0749,21.9766,22.0171,335200.0
2014-10-22 14:45:00,38.1,38.16,38.05,38.06,320300.0,22.0171,22.0518,21.9882,21.994,320300.0
2014-10-22 14:50:00,38.06,38.06,37.89,37.91,379900.0,21.994,21.994,21.8957,21.9073,379900.0
2014-10-22 14:55:00,37.92,38.26,37.91,38.23,142000.0,21.9131,22.1096,21.9073,22.0922,142000.0
2014-10-22 15:00:00,38.24,38.26,38.13,38.16,161400.0,22.098,22.1096,22.0344,22.0518,161400.0
2014-10-22 15:05:00,38.17,38.18,38.05,38.11,163200.0,22.0575,22.0633,21.9882,22.0229,163200.0
2014-10-22 15:10:00,38.11,38.14,38.07,38.11,181100.0,22.0229,22.0402,21.9998,22.0229,181100.0
2014-10-22 15:15:00,38.11,38.16,38.08,38.08,108400.0,22.0229,22.0518,22.0055,22.0055,108400.0
2014-10-22 15:20:00,38.08,38.13,38.06,38.08,85900.0,22.0055,22.0344,21.994,22.0055,85900.0
2014-10-22 15:25:00,38.07,38.16,38.07,38.14,125200.0,21.9998,22.0518,21.9998,22.0402,125200.0
2014-10-22 15:30:00,38.14,38.15,38.06,38.06,143900.0,22.0402,22.046,21.994,21.994,143900.0
2014-10-22 15:35:00,38.06,38.11,38.03,38.04,138600.0,21.994,22.0229,21.9766,21.9824,138600.0
2014-10-22 15:40:00,38.05,38.06,37.96,37.97,163500.0,21.9882,21.994,21.9362,21.942,163500.0
2014-10-22 15:45:00,37.97,38.03,37.94,37.96,144900.0,21.942,21.9766,21.9246,21.9362,144900.0
2014-10-22 15:50:00,37.96,38.03,37.95,38.0,213400.0,21.9362,21.9766,21.9304,21.9593,213400.0
2014-10-22 15:55:00,38.0,38.0,37.91,37.93,443700.0,21.9593,21.9593,21.9073,21.9189,443700.0
2014-10-23 09:30:00,38.68,38.86,38.52,38.81,264000.0,22.3523,22.4563,22.2598,22.4274,264000.0
2014-10-23 09:35:00,38.8,38.9,38.77,38.89,259900.0,22.4216,22.4794,22.4043,22.4736,259900.0
2014-10-23 09:40:00,38.88,38.89,38.62,38.74,164600.0,22.4678,22.4736,22.3176,22.3869,164600.0
2014-10-23 09:45:00,38.74,38.82,38.67,38.73,270600.0,22.3869,22.4332,22.3465,22.3812,270600.0
2014-10-23 09:50:00,38.75,38.79,38.66,38.76,149600.0,22.3927,22.4158,22.3407,22.3985,149600.0
2014-10-23 09:55:00,38.77,38.86,38.76,38.78,153800.0,22.4043,22.4563,22.3985,22.41,153800.0
2014-10-23 10:00:00,38.79,38.91,38.77,38.91,330800.0,22.4158,22.4852,22.4043,22.4852,330800.0
2014-10-23 10:05:00,38.91,39.01,38.87,38.99,266200.0,22.4852,22.543,22.4621,22.5314,266200.0
2014-10-23 10:10:00,38.99,39.13,38.98,39.12,289700.0,22.5314,22.6123,22.5256,22.6065,289700.0
2014-10-23 10:15:00,39.11,39.21,39.1,39.16,243300.0,22.6007,22.6585,22.595,22.6296,243300.0
2014-10-23 10:20:00,39.16,39.17,38.97,39.04,143000.0,22.6296,22.6354,22.5198,22.5603,143000.0
2014-10-23 10:25:00,39.03,39.12,39.02,39.03,225700.0,22.5545,22.6065,22.5487,22.5545,225700.0
2014-10-23 10:30:00,39.03,39.15,39.02,39.08,125300.0,22.5545,22.6239,22.5487,22.5834,125300.0
2014-10-23 10:35:00,39.08,39.12,38.95,39.01,149500.0,22.5834,22.6065,22.5083,22.543,149500.0
2014-10-23 10:40:00,39.01,39.11,38.99,39.09,128700.0,22.543,22.6007,22.5314,22.5892,128700.0
2014-10-23 10:45:00,39.09,39.19,39.08,39.14,161200.0,22.5892,22.647,22.5834,22.6181,161200.0
2014-10-23 10:50:00,39.15,39.19,39.11,39.15,175300.0,22.6239,22.647,22.6007,22.6239,175300.0
2014-10-23 10:55:00,39.15,39.16,39.04,39.06,133700.0,22.6239,22.6296,22.5603,22.5719,133700.0
2014-10-23 11:00:00,39.05,39.06,38.99,39.04,174700.0,22.5661,22.5719,22.5314,22.5603,174700.0
2014-10-23 11:05:00,39.03,39.13,39.03,39.1,128900.0,22.5545,22.6123,22.5545,22.595,128900.0
2014-10-23 11:10:00,39.1,39.16,39.08,39.12,156000.0,22.595,22.6296,22.5834,22.6065,156000.0
2014-10-23 11:15:00,39.13,39.15,39.09,39.11,108300.0,22.6123,22.6239,22.5892,22.6007,108300.0
2014-10-23 11:20:00,39.11,39.14,38.95,38.97,136400.0,22.6007,22.6181,22.5083,22.5198,136400.0
2014-10-23 11:25:00,38.97,39.07,38.96,38.97,73200.0,22.5198,22.5776,22.5141,22.5198,73200.0
2014-10-23 11:30:00,38.97,39.0,38.86,38.93,130500.0,22.5198,22.5372,22.4563,22.4967,130500.0
2014-10-23 11:35:00,38.94,38.94,38.82,38.89,103300.0,22.5025,22.5025,22.4332,22.4736,103300.0
2014-10-23 11:40:00,38.89,39.0,38.82,38.99,112200.0,22.4736,22.5372,22.4332,22.5314,112200.0
2014-10-23 11:45:00,38.99,39.0,38.92,38.98,77400.0,22.5314,22.5372,22.491,22.5256,77400.0
2014-10-23 11:50:00,38.99,39.02,38.9,38.9,76700.0,22.5314,22.5487,22.4794,22.4794,76700.0
2014-10-23 11:55:00,38.91,38.96,38.9,38.91,81100.0,22.4852,22.5141,22.4794,22.4852,81100.0
2014-10-23 12:00:00,38.92,38.98,38.84,38.98,125400.0,22.491,22.5256,22.4447,22.5256,125400.0
2014-10-23 12:05:00,38.98,39.05,38.92,39.02,141100.0,22.5256,22.5661,22.491,22.5487,141100.0
2014-10-23 12:10:00,39.02,39.05,38.96,39.02,93100.0,22.5487,22.5661,22.5141,22.5487,93100.0
2014-10-23 12:15:00,39.03,39.05,38.94,38.95,117700.0,22.5545,22.5661,22.5025,22.5083,117700.0
2014-10-23 12:20:00,38.95,38.98,38.9,38.9,66500.0,22.5083,22.5256,22.4794,22.4794,66500.0
2014-10-23 12:25:00,38.9,38.95,38.86,38.95,62700.0,22.4794,22.5083,22.4563,22.5083,62700.0
2014-10-23 12:30:00,38.94,38.94,38.83,38.83,89800.0,22.5025,22.5025,22.4389,22.4389,89800.0
2014-10-23 12:35:00,38.84,38.91,38.83,38.87,65400.0,22.4447,22.4852,22.4389,22.4621,65400.0
2014-10-23 12:40:00,38.87,38.89,38.8,38.84,64400.0,22.4621,22.4736,22.4216,22.4447,64400.0
2014-10-23 12:45:00,38.85,38.93,38.85,38.87,70800.0,22.4505,22.4967,22.4505,22.4621,70800.0
2014-10-23 12:50:00,38.87,38.96,38.87,38.93,81900.0,22.4621,22.5141,22.4621,22.4967,81900.0
2014-10-23 12:55:00,38.93,38.93,38.8,38.85,73200.0,22.4967,22.4967,22.4216,22.4505,73200.0
2014-10-23 13:00:00,38.85,38.92,38.8,38.84,46200.0,22.4505,22.491,22.4216,22.4447,46200.0
2014-10-23 13:05:00,38.84,38.93,38.83,38.92,67900.0,22.4447,22.4967,22.4389,22.491,67900.0
2014-10-23 13:10:00,38.92,38.95,38.88,38.94,77600.0,22.491,22.5083,22.4678,22.5025,77600.0
2014-10-23 13:15:00,38.94,38.95,38.88,38.9,93600.0,22.5025,22.5083,22.4678,22.4794,93600.0
2014-10-23 13:20:00,38.9,38.9,38.81,38.83,168600.0,22.4794,22.4794,22.4274,22.4389,168600.0
2014-10-23 13:25:00,38.83,38.91,38.83,38.9,104200.0,22.4389,22.4852,22.4389,22.4794,104200.0
2014-10-23 13:30:00,38.89,38.95,38.86,38.92,76300.0,22.4736,22.5083,22.4563,22.491,76300.0
2014-10-23 13:35:00,38.92,38.95,38.87,38.92,56500.0,22.491,22.5083,22.4621,22.491,56500.0
2014-10-23 13:40:00,38.92,38.98,38.88,38.88,104500.0,22.491,22.5256,22.4678,22.4678,104500.0
2014-10-23 13:45:00,38.88,38.92,38.84,38.9,117500.0,22.4678,22.491,22.4447,22.4794,117500.0
2014-10-23 13:50:00,38.9,38.92,38.84,38.84,80000.0,22.4794,22.491,22.4447,22.4447,80000.0
2014-10-23 13:55:00,38.84,38.91,38.84,38.84,101600.0,22.4447,22.4852,22.4447,22.4447,101600.0
2014-10-23 14:00:00,38.85,38.92,38.84,38.86,134700.0,22.4505,22.491,22.4447,22.4563,134700.0
2014-10-23 14:05:00,38.86,38.87,38.81,38.83,94400.0,22.4563,22.4621,22.4274,22.4389,94400.0
2014-10-23 14:10:00,38.84,38.9,38.81,38.86,140100.0,22.4447,22.4794,22.4274,22.4563,140100.0
2014-10-23 14:15:00,38.86,38.86,38.81,38.83,262200.0,22.4563,22.4563,22.4274,22.4389,262200.0
2014-10-23 14:20:00,38.82,38.92,38.8,38.89,330500.0,22.4332,22.491,22.4216,22.4736,330500.0
2014-10-23 14:25:00,38.89,38.99,38.84,38.98,119500.0,22.4736,22.5314,22.4447,22.5256,119500.0
2014-10-23 14:30:00,38.98,38.99,38.87,38.88,98900.0,22.5256,22.5314,22.4621,22.4678,98900.0
2014-10-23 14:35:00,38.88,38.92,38.88,38.9,126600.0,22.4678,22.491,22.4678,22.4794,126600.0
2014-10-23 14:40:00,38.9,38.9,38.82,38.84,105200.0,22.4794,22.4794,22.4332,22.4447,105200.0
2014-10-23 14:45:00,38.84,38.86,38.81,38.81,187500.0,22.4447,22.4563,22.4274,22.4274,187500.0
2014-10-23 14:50:00,38.81,38.82,38.68,38.7,243300.0,22.4274,22.4332,22.3523,22.3638,243300.0
2014-10-23 14:55:00,38.7,38.7,38.51,38.69,196100.0,22.3638,22.3638,22.254,22.358,196100.0
2014-10-23 15:00:00,38.7,38.7,38.44,38.45,250700.0,22.3638,22.3638,22.2136,22.2194,250700.0
2014-10-23 15:05:00,38.45,38.52,38.41,38.47,265600.0,22.2194,22.2598,22.1962,22.2309,265600.0
2014-10-23 15:10:00,38.47,38.59,38.42,38.53,177500.0,22.2309,22.3003,22.202,22.2656,177500.0
2014-10-23 15:15:00,38.52,38.61,38.5,38.55,247600.0,22.2598,22.3118,22.2482,22.2771,247600.0
2014-10-23 15:20:00,38.55,38.62,38.51,38.58,179000.0,22.2771,22.3176,22.254,22.2945,179000.0
2014-10-23 15:25:00,38.58,38.65,38.54,38.63,161300.0,22.2945,22.3349,22.2714,22.3234,161300.0
2014-10-23 15:30:00,38.63,38.77,38.61,38.76,177300.0,22.3234,22.4043,22.3118,22.3985,177300.0
2014-10-23 15:35:00,38.76,38.77,38.64,38.71,293900.0,22.3985,22.4043,22.3291,22.3696,293900.0
2014-10-23 15:40:00,38.71,38.71,38.59,38.71,182500.0,22.3696,22.3696,22.3003,22.3696,182500.0
2014-10-23 15:45:00,38.72,38.72,38.65,38.68,197100.0,22.3754,22.3754,22.3349,22.3523,197100.0
2014-10-23 15:50:00,38.68,38.7,38.6,38.62,230700.0,22.3523,22.3638,22.306,22.3176,230700.0
2014-10-23 15:55:00,38.62,38.68,38.57,38.67,327900.0,22.3176,22.3523,22.2887,22.3465,327900.0
2014-10-24 09:30:00,38.72,38.72,38.5,38.54,220500.0,22.3754,22.3754,22.2482,22.2714,220500.0
2014-10-24 09:35:00,38.54,38.83,38.42,38.7,189400.0,22.2714,22.4389,22.202,22.3638,189400.0
2014-10-24 09:40:00,38.74,38.82,38.66,38.72,99900.0,22.3869,22.4332,22.3407,22.3754,99900.0
2014-10-24 09:45:00,38.72,38.73,38.57,38.58,73900.0,22.3754,22.3812,22.2887,22.2945,73900.0
2014-10-24 09:50:00,38.58,38.59,38.41,38.41,87500.0,22.2945,22.3003,22.1962,22.1962,87500.0
2014-10-24 09:55:00,38.42,38.58,38.42,38.54,76000.0,22.202,22.2945,22.202,22.2714,76000.0
2014-10-24 10:00:00,38.54,38.6,38.38,38.43,163500.0,22.2714,22.306,22.1789,22.2078,163500.0
2014-10-24 10:05:00,38.44,38.45,38.26,38.4,157700.0,22.2136,22.2194,22.1096,22.1905,157700.0
2014-10-24 10:10:00,38.42,38.59,38.41,38.57,82300.0,22.202,22.3003,22.1962,22.2887,82300.0
2014-10-24 10:15:00,38.57,38.66,38.51,38.6,118500.0,22.2887,22.3407,22.254,22.306,118500.0
2014-10-24 10:20:00,38.61,38.62,38.53,38.54,157300.0,22.3118,22.3176,22.2656,22.2714,157300.0
2014-10-24 10:25:00,38.53,38.57,38.45,38.48,101300.0,22.2656,22.2887,22.2194,22.2367,101300.0
2014-10-24 10:30:00,38.48,38.6,38.46,38.54,67600.0,22.2367,22.306,22.2251,22.2714,67600.0
2014-10-24 10:35:00,38.54,38.6,38.42,38.46,104300.0,22.2714,22.306,22.202,22.2251,104300.0
2014-10-24 10:40:00,38.46,38.48,38.37,38.45,85700.0,22.2251,22.2367,22.1731,22.2194,85700.0
2014-10-24 10:45:00,38.44,38.48,38.35,38.41,82400.0,22.2136,22.2367,22.1616,22.1962,82400.0
2014-10-24 10:50:00,38.41,38.58,38.4,38.53,73600.0,22.1962,22.2945,22.1905,22.2656,73600.0
2014-10-24 10:55:00,38.54,38.74,38.53,38.71,104400.0,22.2714,22.3869,22.2656,22.3696,104400.0
2014-10-24 11:00:00,38.71,38.83,38.69,38.77,140500.0,22.3696,22.4389,22.358,22.4043,140500.0
2014-10-24 11:05:00,38.77,38.83,38.72,38.72,93100.0,22.4043,22.4389,22.3754,22.3754,93100.0
2014-10-24 11:10:00,38.71,38.83,38.71,38.75,106500.0,22.3696,22.4389,22.3696,22.3927,106500.0
2014-10-24 11:15:00,38.76,38.84,38.76,38.81,71000.0,22.3985,22.4447,22.3985,22.4274,71000.0
2014-10-24 11:20:00,38.81,38.9,38.81,38.85,63600.0,22.4274,22.4794,22.4274,22.4505,63600.0
2014-10-24 11:25:00,38.84,38.93,38.8,38.81,126300.0,22.4447,22.4967,22.4216,22.4274,126300.0
2014-10-24 11:30:00,38.81,38.88,38.8,38.8,45300.0,22.4274,22.4678,22.4216,22.4216,45300.0
2014-10-24 11:35:00,38.81,39.0,38.8,38.98,122100.0,22.4274,22.5372,22.4216,22.5256,122100.0
2014-10-24 11:40:00,38.99,39.01,38.92,38.93,91700.0,22.5314,22.543,22.491,22.4967,91700.0
2014-10-24 11:45:00,38.92,38.95,38.86,38.87,65000.0,22.491,22.5083,22.4563,22.4621,65000.0
2014-10-24 11:50:00,38.87,38.9,38.83,38.84,61500.0,22.4621,22.4794,22.4389,22.4447,61500.0
2014-10-24 11:55:00,38.83,38.84,38.75,38.78,79500.0,22.4389,22.4447,22.3927,22.41,79500.0
2014-10-24 12:00:00,38.78,38.78,38.67,38.75,93600.0,22.41,22.41,22.3465,22.3927,93600.0
2014-10-24 12:05:00,38.75,38.75,38.67,38.7,72500.0,22.3927,22.3927,22.3465,22.3638,72500.0
2014-10-24 12:10:00,38.71,38.81,38.7,38.8,69500.0,22.3696,22.4274,22.3638,22.4216,69500.0
2014-10-24 12:15:00,38.8,38.92,38.79,38.89,66200.0,22.4216,22.491,22.4158,22.4736,66200.0
2014-10-24 12:20:00,38.9,38.93,38.86,38.93,90100.0,22.4794,22.4967,22.4563,22.4967,90100.0
2014-10-24 12:25:00,38.93,38.95,38.86,38.92,47800.0,22.4967,22.5083,22.4563,22.491,47800.0
2014-10-24 12:30:00,38.91,38.93,38.83,38.91,47400.0,22.4852,22.4967,22.4389,22.4852,47400.0
2014-10-24 12:35:00,38.91,38.95,38.84,38.84,37100.0,22.4852,22.5083,22.4447,22.4447,37100.0
2014-10-24 12:40:00,38.84,38.91,38.84,38.91,46200.0,22.4447,22.4852,22.4447,22.4852,46200.0
2014-10-24 12:45:00,38.91,38.91,38.8,38.81,63500.0,22.4852,22.4852,22.4216,22.4274,63500.0
2014-10-24 12:50:00,38.82,38.84,38.68,38.68,92600.0,22.4332,22.4447,22.3523,22.3523,92600.0
2014-10-24 12:55:00,38.68,38.73,38.65,38.69,59100.0,22.3523,22.3812,22.3349,22.358,59100.0
2014-10-24 13:00:00,38.7,38.72,38.62,38.69,85700.0,22.3638,22.3754,22.3176,22.358,85700.0
2014-10-24 13:05:00,38.69,38.75,38.67,38.75,139200.0,22.358,22.3927,22.3465,22.3927,139200.0
2014-10-24 13:10:00,38.74,38.79,38.65,38.68,64400.0,22.3869,22.4158,22.3349,22.3523,64400.0
2014-10-24 13:15:00,38.69,38.71,38.66,38.7,43800.0,22.358,22.3696,22.3407,22.3638,43800.0
2014-10-24 13:20:00,38.7,38.75,38.68,38.68,39800.0,22.3638,22.3927,22.3523,22.3523,39800.0
2014-10-24 13:25:00,38.69,38.74,38.67,38.7,69000.0,22.358,22.3869,22.3465,22.3638,69000.0
2014-10-24 13:30:00,38.71,38.79,38.67,38.79,80600.0,22.3696,22.4158,22.3465,22.4158,80600.0
2014-10-24 13:35:00,38.79,38.84,38.75,38.83,87700.0,22.4158,22.4447,22.3927,22.4389,87700.0
2014-10-24 13:40:00,38.82,38.84,38.73,38.73,50000.0,22.4332,22.4447,22.3812,22.3812,50000.0
2014-10-24 13:45:00,38.73,38.77,38.71,38.77,44700.0,22.3812,22.4043,22.3696,22.4043,44700.0
2014-10-24 13:50:00,38.76,38.79,38.75,38.78,44600.0,22.3985,22.4158,22.3927,22.41,44600.0
2014-10-24 13:55:00,38.78,38.81,38.76,38.79,49800.0,22.41,22.4274,22.3985,22.4158,49800.0
2014-10-24 14:00:00,38.79,38.81,38.76,38.77,58400.0,22.4158,22.4274,22.3985,22.4043,58400.0
2014-10-24 14:05:00,38.76,38.9,38.74,38.9,162200.0,22.3985,22.4794,22.3869,22.4794,162200.0
2014-10-24 14:10:00,38.9,38.93,38.83,38.84,90200.0,22.4794,22.4967,22.4389,22.4447,90200.0
2014-10-24 14:15:00,38.83,38.94,38.83,38.93,111200.0,22.4389,22.5025,22.4389,22.4967,111200.0
2014-10-24 14:20:00,38.93,39.0,38.93,39.0,100400.0,22.4967,22.5372,22.4967,22.5372,100400.0
2014-10-24 14:25:00,39.0,39.01,38.95,38.98,162200.0,22.5372,22.543,22.5083,22.5256,162200.0
2014-10-24 14:30:00,38.98,39.0,38.91,38.96,106500.0,22.5256,22.5372,22.4852,22.5141,106500.0
2014-10-24 14:35:00,38.96,39.0,38.96,39.0,83400.0,22.5141,22.5372,22.5141,22.5372,83400.0
2014-10-24 14:40:00,39.0,39.01,38.97,38.98,150300.0,22.5372,22.543,22.5198,22.5256,150300.0
2014-10-24 14:45:00,38.98,39.01,38.97,39.0,73300.0,22.5256,22.543,22.5198,22.5372,73300.0
2014-10-24 14:50:00,39.0,39.0,38.97,39.0,68800.0,22.5372,22.5372,22.5198,22.5372,68800.0
2014-10-24 14:55:00,39.0,39.0,38.96,38.98,73100.0,22.5372,22.5372,22.5141,22.5256,73100.0
2014-10-24 15:00:00,38.98,39.01,38.97,39.0,144200.0,22.5256,22.543,22.5198,22.5372,144200.0
2014-10-24 15:05:00,39.0,39.0,38.97,39.0,73300.0,22.5372,22.5372,22.5198,22.5372,73300.0
2014-10-24 15:10:00,39.0,39.0,38.97,38.98,90900.0,22.5372,22.5372,22.5198,22.5256,90900.0
2014-10-24 15:15:00,38.98,39.0,38.98,38.99,104900.0,22.5256,22.5372,22.5256,22.5314,104900.0
2014-10-24 15:20:00,39.0,39.0,38.97,38.99,180300.0,22.5372,22.5372,22.5198,22.5314,180300.0
2014-10-24 15:25:00,39.0,39.0,38.99,39.0,163600.0,22.5372,22.5372,22.5314,22.5372,163600.0
2014-10-24 15:30:00,39.0,39.0,38.99,39.0,205400.0,22.5372,22.5372,22.5314,22.5372,205400.0
2014-10-24 15:35:00,38.99,39.0,38.99,39.0,131900.0,22.5314,22.5372,22.5314,22.5372,131900.0
2014-10-24 15:40:00,39.0,39.08,38.99,39.05,275700.0,22.5372,22.5834,22.5314,22.5661,275700.0
2014-10-24 15:45:00,39.06,39.11,39.04,39.05,292500.0,22.5719,22.6007,22.5603,22.5661,292500.0
2014-10-24 15:50:00,39.05,39.08,38.99,39.02,550400.0,22.5661,22.5834,22.5314,22.5487,550400.0
2014-10-24 15:55:00,39.02,39.07,39.0,39.04,581200.0,22.5487,22.5776,22.5372,22.5603,581200.0
2014-10-27 09:30:00,38.91,38.95,38.78,38.86,223000.0,22.4852,22.5083,22.41,22.4563,223000.0
2014-10-27 09:35:00,38.87,38.9,38.78,38.86,112200.0,22.4621,22.4794,22.41,22.4563,112200.0
2014-10-27 09:40:00,38.86,38.87,38.72,38.8,171400.0,22.4563,22.4621,22.3754,22.4216,171400.0
2014-10-27 09:45:00,38.79,38.82,38.66,38.67,205800.0,22.4158,22.4332,22.3407,22.3465,205800.0
2014-10-27 09:50:00,38.66,38.69,38.54,38.56,137500.0,22.3407,22.358,22.2714,22.2829,137500.0
2014-10-27 09:55:00,38.55,38.79,38.53,38.78,130800.0,22.2771,22.4158,22.2656,22.41,130800.0
2014-10-27 10:00:00,38.76,38.79,38.53,38.53,97900.0,22.3985,22.4158,22.2656,22.2656,97900.0
2014-10-27 10:05:00,38.52,38.69,38.5,38.67,106000.0,22.2598,22.358,22.2482,22.3465,106000.0
2014-10-27 10:10:00,38.68,38.81,38.68,38.8,84600.0,22.3523,22.4274,22.3523,22.4216,84600.0
2014-10-27 10:15:00,38.8,38.83,38.73,38.75,146000.0,22.4216,22.4389,22.3812,22.3927,146000.0
2014-10-27 10:20:00,38.75,38.87,38.75,38.87,65200.0,22.3927,22.4621,22.3927,22.4621,65200.0
2014-10-27 10:25:00,38.86,38.87,38.8,38.84,64200.0,22.4563,22.4621,22.4216,22.4447,64200.0
2014-10-27 10:30:00,38.85,38.86,38.75,38.77,105000.0,22.4505,22.4563,22.3927,22.4043,105000.0
2014-10-27 10:35:00,38.77,38.79,38.67,38.72,88500.0,22.4043,22.4158,22.3465,22.3754,88500.0
2014-10-27 10:40:00,38.71,38.95,38.71,38.94,132200.0,22.3696,22.5083,22.3696,22.5025,132200.0
2014-10-27 10:45:00,38.94,39.02,38.94,39.01,79700.0,22.5025,22.5487,22.5025,22.543,79700.0
2014-10-27 10:50:00,39.01,39.02,38.87,38.87,84800.0,22.543,22.5487,22.4621,22.4621,84800.0
2014-10-27 10:55:00,38.86,38.87,38.79,38.87,60800.0,22.4563,22.4621,22.4158,22.4621,60800.0
2014-10-27 11:00:00,38.87,38.89,38.81,38.87,77800.0,22.4621,22.4736,22.4274,22.4621,77800.0
2014-10-27 11:05:00,38.86,38.89,38.8,38.89,115500.0,22.4563,22.4736,22.4216,22.4736,115500.0
2014-10-27 11:10:00,38.89,39.04,38.89,39.04,102100.0,22.4736,22.5603,22.4736,22.5603,102100.0
2014-10-27 11:15:00,39.03,39.06,38.91,38.95,101800.0,22.5545,22.5719,22.4852,22.5083,101800.0
2014-10-27 11:20:00,38.96,39.03,38.94,38.98,111500.0,22.5141,22.5545,22.5025,22.5256,111500.0
2014-10-27 11:25:00,38.97,39.03,38.94,39.02,41500.0,22.5198,22.5545,22.5025,22.5487,41500.0
2014-10-27 11:30:00,39.02,39.08,38.96,38.96,75200.0,22.5487,22.5834,22.5141,22.5141,75200.0
2014-10-27 11:35:00,38.94,38.95,38.83,38.84,138100.0,22.5025,22.5083,22.4389,22.4447,138100.0
2014-10-27 11:40:00,38.84,38.84,38.77,38.82,80700.0,22.4447,22.4447,22.4043,22.4332,80700.0
2014-10-27 11:45:00,38.82,38.82,38.72,38.77,101300.0,22.4332,22.4332,22.3754,22.4043,101300.0
2014-10-27 11:50:00,38.77,38.79,38.73,38.76,100300.0,22.4043,22.4158,22.3812,22.3985,100300.0
2014-10-27 11:55:00,38.77,38.84,38.76,38.83,41600.0,22.4043,22.4447,22.3985,22.4389,41600.0
2014-10-27 12:00:00,38.82,38.93,38.81,38.9,47500.0,22.4332,22.4967,22.4274,22.4794,47500.0
2014-10-27 12:05:00,38.9,39.02,38.9,38.96,114300.0,22.4794,22.5487,22.4794,22.5141,114300.0
2014-10-27 12:10:00,38.97,39.01,38.87,38.89,86900.0,22.5198,22.543,22.4621,22.4736,86900.0
2014-10-27 12:15:00,38.89,38.9,38.77,38.82,97900.0,22.4736,22.4794,22.4043,22.4332,97900.0
2014-10-27 12:20:00,38.83,38.89,38.77,38.78,44500.0,22.4389,22.4736,22.4043,22.41,44500.0
2014-10-27 12:25:00,38.77,38.83,38.74,38.77,71300.0,22.4043,22.4389,22.3869,22.4043,71300.0
2014-10-27 12:30:00,38.78,38.84,38.76,38.84,76800.0,22.41,22.4447,22.3985,22.4447,76800.0
2014-10-27 12:35:00,38.84,38.89,38.81,38.82,58200.0,22.4447,22.4736,22.4274,22.4332,58200.0
2014-10-27 12:40:00,38.82,38.86,38.77,38.83,54800.0,22.4332,22.4563,22.4043,22.4389,54800.0
2014-10-27 12:45:00,38.83,38.89,38.75,38.82,63200.0,22.4389,22.4736,22.3927,22.4332,63200.0
2014-10-27 12:50:00,38.82,38.85,38.77,38.83,121400.0,22.4332,22.4505,22.4043,22.4389,121400.0
2014-10-27 12:55:00,38.83,38.86,38.8,38.85,67100.0,22.4389,22.4563,22.4216,22.4505,67100.0
2014-10-27 13:00:00,38.85,38.99,38.85,38.98,84100.0,22.4505,22.5314,22.4505,22.5256,84100.0
2014-10-27 13:05:00,38.98,39.02,38.88,38.91,116000.0,22.5256,22.5487,22.4678,22.4852,116000.0
2014-10-27 13:10:00,38.91,38.94,38.88,38.94,87700.0,22.4852,22.5025,22.4678,22.5025,87700.0
2014-10-27 13:15:00,38.94,39.0,38.9,38.98,84200.0,22.5025,22.5372,22.4794,22.5256,84200.0
2014-10-27 13:20:00,38.98,39.02,38.95,38.95,75400.0,22.5256,22.5487,22.5083,22.5083,75400.0
2014-10-27 13:25:00,38.95,38.96,38.92,38.93,47400.0,22.5083,22.5141,22.491,22.4967,47400.0
2014-10-27 13:30:00,38.92,38.96,38.89,38.9,84500.0,22.491,22.5141,22.4736,22.4794,84500.0
2014-10-27 13:35:00,38.9,38.9,38.85,38.85,67200.0,22.4794,22.4794,22.4505,22.4505,67200.0
2014-10-27 13:40:00,38.85,38.87,38.78,38.79,115500.0,22.4505,22.4621,22.41,22.4158,115500.0
2014-10-27 13:45:00,38.78,38.8,38.75,38.8,70000.0,22.41,22.4216,22.3927,22.4216,70000.0
2014-10-27 13:50:00,38.79,38.8,38.74,38.76,79700.0,22.4158,22.4216,22.3869,22.3985,79700.0
2014-10-27 13:55:00,38.77,38.83,38.77,38.78,66900.0,22.4043,22.4389,22.4043,22.41,66900.0
2014-10-27 14:00:00,38.78,38.78,38.69,38.71,75600.0,22.41,22.41,22.358,22.3696,75600.0
2014-10-27 14:05:00,38.71,38.73,38.67,38.73,64200.0,22.3696,22.3812,22.3465,22.3812,64200.0
2014-10-27 14:10:00,38.73,38.81,38.73,38.8,49200.0,22.3812,22.4274,22.3812,22.4216,49200.0
2014-10-27 14:15:00,38.81,38.86,38.8,38.85,71100.0,22.4274,22.4563,22.4216,22.4505,71100.0
2014-10-27 14:20:00,38.85,38.86,38.78,38.82,70400.0,22.4505,22.4563,22.41,22.4332,70400.0
2014-10-27 14:25:00,38.82,38.84,38.74,38.82,112600.0,22.4332,22.4447,22.3869,22.4332,112600.0
2014-10-27 14:30:00,38.81,38.84,38.75,38.83,87500.0,22.4274,22.4447,22.3927,22.4389,87500.0
2014-10-27 14:35:00,38.83,38.84,38.8,38.84,48000.0,22.4389,22.4447,22.4216,22.4447,48000.0
2014-10-27 14:40:00,38.84,38.84,38.78,38.81,70100.0,22.4447,22.4447,22.41,22.4274,70100.0
2014-10-27 14:45:00,38.81,38.82,38.76,38.79,100200.0,22.4274,22.4332,22.3985,22.4158,100200.0
2014-10-27 14:50:00,38.79,38.83,38.79,38.8,107100.0,22.4158,22.4389,22.4158,22.4216,107100.0
2014-10-27 14:55:00,38.8,38.84,38.77,38.84,137400.0,22.4216,22.4447,22.4043,22.4447,137400.0
2014-10-27 15:00:00,38.85,38.92,38.84,38.91,95100.0,22.4505,22.491,22.4447,22.4852,95100.0
2014-10-27 15:05:00,38.91,38.93,38.86,38.86,80700.0,22.4852,22.4967,22.4563,22.4563,80700.0
2014-10-27 15:10:00,38.86,38.9,38.82,38.83,91000.0,22.4563,22.4794,22.4332,22.4389,91000.0
2014-10-27 15:15:00,38.82,38.87,38.82,38.85,163000.0,22.4332,22.4621,22.4332,22.4505,163000.0
2014-10-27 15:20:00,38.85,38.86,38.81,38.85,105400.0,22.4505,22.4563,22.4274,22.4505,105400.0
2014-10-27 15:25:00,38.85,38.85,38.8,38.81,111400.0,22.4505,22.4505,22.4216,22.4274,111400.0
2014-10-27 15:30:00,38.81,38.82,38.75,38.81,133800.0,22.4274,22.4332,22.3927,22.4274,133800.0
2014-10-27 15:35:00,38.81,38.84,38.78,38.82,146300.0,22.4274,22.4447,22.41,22.4332,146300.0
2014-10-27 15:40:00,38.83,38.9,38.79,38.88,153000.0,22.4389,22.4794,22.4158,22.4678,153000.0
2014-10-27 15:45:00,38.89,38.9,38.85,38.88,224000.0,22.4736,22.4794,22.4505,22.4678,224000.0
2014-10-27 15:50:00,38.88,38.93,38.86,38.93,294800.0,22.4678,22.4967,22.4563,22.4967,294800.0
2014-10-27 15:55:00,38.92,38.99,38.9,38.92,705600.0,22.491,22.5314,22.4794,22.491,705600.0
2014-10-28 09:30:00,39.19,39.2,38.87,38.98,137700.0,22.647,22.6528,22.4621,22.5256,137700.0
2014-10-28 09:35:00,39.0,39.05,38.84,38.93,118900.0,22.5372,22.5661,22.4447,22.4967,118900.0
2014-10-28 09:40:00,38.91,38.91,38.77,38.87,113300.0,22.4852,22.4852,22.4043,22.4621,113300.0
2014-10-28 09:45:00,38.88,39.03,38.82,39.03,81800.0,22.4678,22.5545,22.4332,22.5545,81800.0
2014-10-28 09:50:00,39.03,39.1,38.93,38.93,82700.0,22.5545,22.595,22.4967,22.4967,82700.0
2014-10-28 09:55:00,38.92,38.93,38.81,38.81,79600.0,22.491,22.4967,22.4274,22.4274,79600.0
2014-10-28 10:00:00,38.81,38.89,38.75,38.84,178800.0,22.4274,22.4736,22.3927,22.4447,178800.0
2014-10-28 10:05:00,38.85,38.91,38.84,38.85,120200.0,22.4505,22.4852,22.4447,22.4505,120200.0
2014-10-28 10:10:00,38.85,38.99,38.84,38.96,83800.0,22.4505,22.5314,22.4447,22.5141,83800.0
2014-10-28 10:15:00,38.94,38.99,38.85,38.85,69300.0,22.5025,22.5314,22.4505,22.4505,69300.0
2014-10-28 10:20:00,38.84,38.9,38.83,38.86,85100.0,22.4447,22.4794,22.4389,22.4563,85100.0
2014-10-28 10:25:00,38.86,38.95,38.82,38.94,59200.0,22.4563,22.5083,22.4332,22.5025,59200.0
2014-10-28 10:30:00,38.94,39.05,38.92,39.04,73700.0,22.5025,22.5661,22.491,22.5603,73700.0
2014-10-28 10:35:00,39.04,39.11,39.01,39.09,89700.0,22.5603,22.6007,22.543,22.5892,89700.0
2014-10-28 10:40:00,39.09,39.14,39.04,39.14,103200.0,22.5892,22.6181,22.5603,22.6181,103200.0
2014-10-28 10:45:00,39.14,39.18,39.13,39.17,73600.0,22.6181,22.6412,22.6123,22.6354,73600.0
2014-10-28 10:50:00,39.17,39.21,39.17,39.2,79100.0,22.6354,22.6585,22.6354,22.6528,79100.0
2014-10-28 10:55:00,39.2,39.21,39.13,39.15,87700.0,22.6528,22.6585,22.6123,22.6239,87700.0
2014-10-28 11:00:00,39.15,39.17,39.11,39.17,82800.0,22.6239,22.6354,22.6007,22.6354,82800.0
2014-10-28 11:05:00,39.17,39.2,39.14,39.2,63900.0,22.6354,22.6528,22.6181,22.6528,63900.0
2014-10-28 11:10:00,39.2,39.26,39.16,39.18,159400.0,22.6528,22.6874,22.6296,22.6412,159400.0
2014-10-28 11:15:00,39.18,39.19,39.04,39.14,109700.0,22.6412,22.647,22.5603,22.6181,109700.0
2014-10-28 11:20:00,39.14,39.24,39.14,39.21,68800.0,22.6181,22.6759,22.6181,22.6585,68800.0
2014-10-28 11:25:00,39.22,39.23,39.18,39.19,228500.0,22.6643,22.6701,22.6412,22.647,228500.0
2014-10-28 11:30:00,39.19,39.2,39.02,39.05,100600.0,22.647,22.6528,22.5487,22.5661,100600.0
2014-10-28 11:35:00,39.05,39.1,39.0,39.02,129600.0,22.5661,22.595,22.5372,22.5487,129600.0
2014-10-28 11:40:00,39.01,39.12,39.01,39.06,103300.0,22.543,22.6065,22.543,22.5719,103300.0
2014-10-28 11:45:00,39.05,39.07,38.98,39.0,45400.0,22.5661,22.5776,22.5256,22.5372,45400.0
2014-10-28 11:50:00,39.0,39.04,38.95,39.04,36100.0,22.5372,22.5603,22.5083,22.5603,36100.0
2014-10-28 11:55:00,39.04,39.1,39.04,39.06,56600.0,22.5603,22.595,22.5603,22.5719,56600.0
2014-10-28 12:00:00,39.07,39.15,39.05,39.15,49100.0,22.5776,22.6239,22.5661,22.6239,49100.0
2014-10-28 12:05:00,39.15,39.18,39.14,39.17,46000.0,22.6239,22.6412,22.6181,22.6354,46000.0
2014-10-28 12:10:00,39.17,39.21,39.15,39.16,51100.0,22.6354,22.6585,22.6239,22.6296,51100.0
2014-10-28 12:15:00,39.16,39.19,39.12,39.12,61500.0,22.6296,22.647,22.6065,22.6065,61500.0
2014-10-28 12:20:00,39.13,39.17,39.11,39.12,90300.0,22.6123,22.6354,22.6007,22.6065,90300.0
2014-10-28 12:25:00,39.12,39.16,39.09,39.14,43500.0,22.6065,22.6296,22.5892,22.6181,43500.0
2014-10-28 12:30:00,39.14,39.15,39.09,39.09,44600.0,22.6181,22.6239,22.5892,22.5892,44600.0
2014-10-28 12:35:00,39.09,39.11,39.04,39.04,52900.0,22.5892,22.6007,22.5603,22.5603,52900.0
2014-10-28 12:40:00,39.03,39.04,38.97,38.97,51400.0,22.5545,22.5603,22.5198,22.5198,51400.0
2014-10-28 12:45:00,38.98,39.01,38.93,38.98,65800.0,22.5256,22.543,22.4967,22.5256,65800.0
2014-10-28 12:50:00,38.97,39.05,38.97,39.05,31000.0,22.5198,22.5661,22.5198,22.5661,31000.0
2014-10-28 12:55:00,39.05,39.08,39.01,39.08,58900.0,22.5661,22.5834,22.543,22.5834,58900.0
2014-10-28 13:00:00,39.07,39.09,39.03,39.07,50500.0,22.5776,22.5892,22.5545,22.5776,50500.0
2014-10-28 13:05:00,39.06,39.07,39.0,39.01,44400.0,22.5719,22.5776,22.5372,22.543,44400.0
2014-10-28 13:10:00,39.01,39.03,39.0,39.02,21200.0,22.543,22.5545,22.5372,22.5487,21200.0
2014-10-28 13:15:00,39.0,39.01,38.93,38.96,52500.0,22.5372,22.543,22.4967,22.5141,52500.0
2014-10-28 13:20:00,38.96,39.0,38.93,38.96,62200.0,22.5141,22.5372,22.4967,22.5141,62200.0
2014-10-28 13:25:00,38.96,39.01,38.95,38.99,57600.0,22.5141,22.543,22.5083,22.5314,57600.0
2014-10-28 13:30:00,39.0,39.01,38.97,39.01,43000.0,22.5372,22.543,22.5198,22.543,43000.0
2014-10-28 13:35:00,39.01,39.05,39.01,39.03,58700.0,22.543,22.5661,22.543,22.5545,58700.0
2014-10-28 13:40:00,39.04,39.05,39.01,39.01,50900.0,22.5603,22.5661,22.543,22.543,50900.0
2014-10-28 13:45:00,39.0,39.05,38.99,39.03,39700.0,22.5372,22.5661,22.5314,22.5545,39700.0
2014-10-28 13:50:00,39.03,39.04,39.0,39.04,39500.0,22.5545,22.5603,22.5372,22.5603,39500.0
2014-10-28 13:55:00,39.04,39.06,39.02,39.03,59000.0,22.5603,22.5719,22.5487,22.5545,59000.0
2014-10-28 14:00:00,39.04,39.06,38.98,38.98,80600.0,22.5603,22.5719,22.5256,22.5256,80600.0
2014-10-28 14:05:00,38.98,39.02,38.95,38.99,89800.0,22.5256,22.5487,22.5083,22.5314,89800.0
2014-10-28 14:10:00,38.99,39.05,38.98,39.02,71900.0,22.5314,22.5661,22.5256,22.5487,71900.0
2014-10-28 14:15:00,39.04,39.04,39.0,39.03,63100.0,22.5603,22.5603,22.5372,22.5545,63100.0
2014-10-28 14:20:00,39.02,39.05,39.01,39.04,123300.0,22.5487,22.5661,22.543,22.5603,123300.0
2014-10-28 14:25:00,39.03,39.06,39.03,39.05,99700.0,22.5545,22.5719,22.5545,22.5661,99700.0
2014-10-28 14:30:00,39.05,39.09,39.01,39.06,95000.0,22.5661,22.5892,22.543,22.5719,95000.0
2014-10-28 14:35:00,39.07,39.09,39.03,39.09,73500.0,22.5776,22.5892,22.5545,22.5892,73500.0
2014-10-28 14:40:00,39.09,39.1,39.04,39.07,56300.0,22.5892,22.595,22.5603,22.5776,56300.0
2014-10-28 14:45:00,39.07,39.07,38.99,39.02,69200.0,22.5776,22.5776,22.5314,22.5487,69200.0
2014-10-28 14:50:00,39.02,39.03,38.99,39.02,59300.0,22.5487,22.5545,22.5314,22.5487,59300.0
2014-10-28 14:55:00,39.03,39.06,39.02,39.03,81500.0,22.5545,22.5719,22.5487,22.5545,81500.0
2014-10-28 15:00:00,39.04,39.13,39.03,39.09,107400.0,22.5603,22.6123,22.5545,22.5892,107400.0
2014-10-28 15:05:00,39.09,39.14,39.08,39.11,77900.0,22.5892,22.6181,22.5834,22.6007,77900.0
2014-10-28 15:10:00,39.11,39.12,39.09,39.11,58000.0,22.6007,22.6065,22.5892,22.6007,58000.0
2014-10-28 15:15:00,39.11,39.14,39.11,39.12,119500.0,22.6007,22.6181,22.6007,22.6065,119500.0
2014-10-28 15:20:00,39.12,39.12,39.09,39.1,96900.0,22.6065,22.6065,22.5892,22.595,96900.0
2014-10-28 15:25:00,39.11,39.14,39.09,39.12,123300.0,22.6007,22.6181,22.5892,22.6065,123300.0
2014-10-28 15:30:00,39.12,39.2,39.12,39.17,158600.0,22.6065,22.6528,22.6065,22.6354,158600.0
2014-10-28 15:35:00,39.18,39.18,39.16,39.18,92300.0,22.6412,22.6412,22.6296,22.6412,92300.0
2014-10-28 15:40:00,39.18,39.2,39.16,39.18,132700.0,22.6412,22.6528,22.6296,22.6412,132700.0
2014-10-28 15:45:00,39.19,39.2,39.09,39.1,221900.0,22.647,22.6528,22.5892,22.595,221900.0
2014-10-28 15:50:00,39.1,39.12,39.08,39.1,219800.0,22.595,22.6065,22.5834,22.595,219800.0
2014-10-28 15:55:00,39.1,39.14,39.09,39.14,443800.0,22.595,22.6181,22.5892,22.6181,443800.0
2014-10-29 09:30:00,38.89,39.08,38.8,38.87,205100.0,22.7316,22.8427,22.679,22.7199,205100.0
2014-10-29 09:35:00,38.86,38.88,38.68,38.85,97400.0,22.7141,22.7258,22.6088,22.7082,97400.0
2014-10-29 09:40:00,38.85,38.89,38.75,38.79,128500.0,22.7082,22.7316,22.6498,22.6731,128500.0
2014-10-29 09:45:00,38.79,38.85,38.64,38.68,104000.0,22.6731,22.7082,22.5855,22.6088,104000.0
2014-10-29 09:50:00,38.68,38.7,38.6,38.68,122300.0,22.6088,22.6205,22.5621,22.6088,122300.0
2014-10-29 09:55:00,38.68,38.72,38.57,38.6,189400.0,22.6088,22.6322,22.5446,22.5621,189400.0
2014-10-29 10:00:00,38.59,38.6,38.46,38.5,206100.0,22.5562,22.5621,22.4803,22.5036,206100.0
2014-10-29 10:05:00,38.49,38.54,38.47,38.54,134800.0,22.4978,22.527,22.4861,22.527,134800.0
2014-10-29 10:10:00,38.55,38.55,38.45,38.51,84900.0,22.5329,22.5329,22.4744,22.5095,84900.0
2014-10-29 10:15:00,38.51,38.74,38.5,38.62,142400.0,22.5095,22.6439,22.5036,22.5738,142400.0
2014-10-29 10:20:00,38.62,38.64,38.52,38.56,81600.0,22.5738,22.5855,22.5153,22.5387,81600.0
2014-10-29 10:25:00,38.56,38.57,38.41,38.47,66000.0,22.5387,22.5446,22.451,22.4861,66000.0
2014-10-29 10:30:00,38.48,38.66,38.48,38.65,73100.0,22.4919,22.5972,22.4919,22.5913,73100.0
2014-10-29 10:35:00,38.65,38.68,38.57,38.57,67500.0,22.5913,22.6088,22.5446,22.5446,67500.0
2014-10-29 10:40:00,38.58,38.58,38.5,38.57,90700.0,22.5504,22.5504,22.5036,22.5446,90700.0
2014-10-29 10:45:00,38.57,38.61,38.41,38.41,55600.0,22.5446,22.5679,22.451,22.451,55600.0
2014-10-29 10:50:00,38.42,38.46,38.39,38.39,66200.0,22.4569,22.4803,22.4393,22.4393,66200.0
2014-10-29 10:55:00,38.4,38.46,38.37,38.45,70700.0,22.4452,22.4803,22.4277,22.4744,70700.0
2014-10-29 11:00:00,38.45,38.47,38.37,38.45,77400.0,22.4744,22.4861,22.4277,22.4744,77400.0
2014-10-29 11:05:00,38.45,38.5,38.41,38.5,76900.0,22.4744,22.5036,22.451,22.5036,76900.0
2014-10-29 11:10:00,38.49,38.57,38.49,38.55,80100.0,22.4978,22.5446,22.4978,22.5329,80100.0
2014-10-29 11:15:00,38.54,38.54,38.44,38.45,35500.0,22.527,22.527,22.4686,22.4744,35500.0
2014-10-29 11:20:00,38.45,38.46,38.41,38.43,74900.0,22.4744,22.4803,22.451,22.4627,74900.0
2014-10-29 11:25:00,38.43,38.45,38.39,38.4,93300.0,22.4627,22.4744,22.4393,22.4452,93300.0
2014-10-29 11:30:00,38.4,38.41,38.32,38.33,99300.0,22.4452,22.451,22.3984,22.4043,99300.0
2014-10-29 11:35:00,38.33,38.42,38.33,38.39,97600.0,22.4043,22.4569,22.4043,22.4393,97600.0
2014-10-29 11:40:00,38.38,38.43,38.36,38.39,76300.0,22.4335,22.4627,22.4218,22.4393,76300.0
2014-10-29 11:45:00,38.38,38.41,38.34,38.4,71300.0,22.4335,22.451,22.4101,22.4452,71300.0
2014-10-29 11:50:00,38.39,38.43,38.36,38.37,61500.0,22.4393,22.4627,22.4218,22.4277,61500.0
2014-10-29 11:55:00,38.37,38.44,38.37,38.42,87800.0,22.4277,22.4686,22.4277,22.4569,87800.0
2014-10-29 12:00:00,38.41,38.42,38.24,38.25,108900.0,22.451,22.4569,22.3517,22.3575,108900.0
2014-10-29 12:05:00,38.25,38.35,38.23,38.35,61900.0,22.3575,22.416,22.3458,22.416,61900.0
2014-10-29 12:10:00,38.35,38.37,38.34,38.35,50900.0,22.416,22.4277,22.4101,22.416,50900.0
2014-10-29 12:15:00,38.36,38.42,38.35,38.39,69900.0,22.4218,22.4569,22.416,22.4393,69900.0
2014-10-29 12:20:00,38.4,38.41,38.33,38.33,43300.0,22.4452,22.451,22.4043,22.4043,43300.0
2014-10-29 12:25:00,38.33,38.36,38.31,38.32,47600.0,22.4043,22.4218,22.3926,22.3984,47600.0
2014-10-29 12:30:00,38.32,38.38,38.3,38.36,41100.0,22.3984,22.4335,22.3867,22.4218,41100.0
2014-10-29 12:35:00,38.36,38.42,38.33,38.36,65800.0,22.4218,22.4569,22.4043,22.4218,65800.0
2014-10-29 12:40:00,38.36,38.39,38.31,38.32,38300.0,22.4218,22.4393,22.3926,22.3984,38300.0
2014-10-29 12:45:00,38.32,38.37,38.31,38.33,48800.0,22.3984,22.4277,22.3926,22.4043,48800.0
2014-10-29 12:50:00,38.32,38.34,38.27,38.27,54700.0,22.3984,22.4101,22.3692,22.3692,54700.0
2014-10-29 12:55:00,38.27,38.33,38.26,38.26,34900.0,22.3692,22.4043,22.3634,22.3634,34900.0
2014-10-29 13:00:00,38.27,38.3,38.25,38.25,50600.0,22.3692,22.3867,22.3575,22.3575,50600.0
2014-10-29 13:05:00,38.25,38.28,38.24,38.26,59700.0,22.3575,22.375,22.3517,22.3634,59700.0
2014-10-29 13:10:00,38.25,38.3,38.24,38.26,44700.0,22.3575,22.3867,22.3517,22.3634,44700.0
2014-10-29 13:15:00,38.27,38.29,38.22,38.29,44100.0,22.3692,22.3809,22.34,22.3809,44100.0
2014-10-29 13:20:00,38.29,38.34,38.27,38.33,98800.0,22.3809,22.4101,22.3692,22.4043,98800.0
2014-10-29 13:25:00,38.33,38.37,38.32,38.36,65600.0,22.4043,22.4277,22.3984,22.4218,65600.0
2014-10-29 13:30:00,38.36,38.37,38.25,38.26,47600.0,22.4218,22.4277,22.3575,22.3634,47600.0
2014-10-29 13:35:00,38.27,38.27,38.15,38.15,48400.0,22.3692,22.3692,22.2991,22.2991,48400.0
2014-10-29 13:40:00,38.15,38.16,38.11,38.13,55200.0,22.2991,22.3049,22.2757,22.2874,55200.0
2014-10-29 13:45:00,38.13,38.19,38.12,38.15,122200.0,22.2874,22.3224,22.2815,22.2991,122200.0
2014-10-29 13:50:00,38.14,38.2,38.13,38.17,65200.0,22.2932,22.3283,22.2874,22.3107,65200.0
2014-10-29 13:55:00,38.17,38.26,38.14,38.24,150200.0,22.3107,22.3634,22.2932,22.3517,150200.0
2014-10-29 14:00:00,38.24,38.24,38.07,38.07,119800.0,22.3517,22.3517,22.2523,22.2523,119800.0
2014-10-29 14:05:00,38.07,38.08,37.93,38.0,164300.0,22.2523,22.2581,22.1705,22.2114,164300.0
2014-10-29 14:10:00,38.0,38.15,38.0,38.03,161400.0,22.2114,22.2991,22.2114,22.2289,161400.0
2014-10-29 14:15:00,38.02,38.03,37.84,37.98,165700.0,22.2231,22.2289,22.1179,22.1997,165700.0
2014-10-29 14:20:00,37.98,38.14,37.97,38.11,97100.0,22.1997,22.2932,22.1938,22.2757,97100.0
2014-10-29 14:25:00,38.11,38.19,38.08,38.15,88800.0,22.2757,22.3224,22.2581,22.2991,88800.0
2014-10-29 14:30:00,38.14,38.19,38.06,38.15,119000.0,22.2932,22.3224,22.2465,22.2991,119000.0
2014-10-29 14:35:00,38.16,38.23,38.13,38.16,106800.0,22.3049,22.3458,22.2874,22.3049,106800.0
2014-10-29 14:40:00,38.17,38.21,38.11,38.13,79900.0,22.3107,22.3341,22.2757,22.2874,79900.0
2014-10-29 14:45:00,38.12,38.16,38.04,38.07,70900.0,22.2815,22.3049,22.2348,22.2523,70900.0
2014-10-29 14:50:00,38.07,38.1,37.99,38.08,89900.0,22.2523,22.2698,22.2055,22.2581,89900.0
2014-10-29 14:55:00,38.08,38.14,38.02,38.12,77700.0,22.2581,22.2932,22.2231,22.2815,77700.0
2014-10-29 15:00:00,38.12,38.15,38.02,38.04,129800.0,22.2815,22.2991,22.2231,22.2348,129800.0
2014-10-29 15:05:00,38.03,38.09,37.96,37.99,166200.0,22.2289,22.264,22.188,22.2055,166200.0
2014-10-29 15:10:00,37.99,38.05,37.92,38.02,176400.0,22.2055,22.2406,22.1646,22.2231,176400.0
2014-10-29 15:15:00,38.02,38.15,38.0,38.15,149800.0,22.2231,22.2991,22.2114,22.2991,149800.0
2014-10-29 15:20:00,38.14,38.15,38.02,38.06,219300.0,22.2932,22.2991,22.2231,22.2465,219300.0
2014-10-29 15:25:00,38.06,38.16,38.06,38.13,123400.0,22.2465,22.3049,22.2465,22.2874,123400.0
2014-10-29 15:30:00,38.13,38.27,38.12,38.22,195200.0,22.2874,22.3692,22.2815,22.34,195200.0
2014-10-29 15:35:00,38.21,38.28,38.17,38.27,159600.0,22.3341,22.375,22.3107,22.3692,159600.0
2014-10-29 15:40:00,38.28,38.33,38.24,38.3,192500.0,22.375,22.4043,22.3517,22.3867,192500.0
2014-10-29 15:45:00,38.3,38.32,38.25,38.26,202300.0,22.3867,22.3984,22.3575,22.3634,202300.0
2014-10-29 15:50:00,38.26,38.33,38.24,38.31,312100.0,22.3634,22.4043,22.3517,22.3926,312100.0
2014-10-29 15:55:00,38.32,38.32,38.25,38.3,342700.0,22.3984,22.3984,22.3575,22.3867,342700.0
2014-10-30 09:30:00,38.16,38.25,38.09,38.14,113400.0,22.3049,22.3575,22.264,22.2932,113400.0
2014-10-30 09:35:00,38.13,38.34,38.08,38.34,110100.0,22.2874,22.4101,22.2581,22.4101,110100.0
2014-10-30 09:40:00,38.34,38.43,38.22,38.43,119700.0,22.4101,22.4627,22.34,22.4627,119700.0
2014-10-30 09:45:00,38.43,38.48,38.3,38.4,104700.0,22.4627,22.4919,22.3867,22.4452,104700.0
2014-10-30 09:50:00,38.41,38.44,38.21,38.21,94500.0,22.451,22.4686,22.3341,22.3341,94500.0
2014-10-30 09:55:00,38.22,38.24,38.13,38.16,71000.0,22.34,22.3517,22.2874,22.3049,71000.0
2014-10-30 10:00:00,38.16,38.27,38.08,38.27,93700.0,22.3049,22.3692,22.2581,22.3692,93700.0
2014-10-30 10:05:00,38.27,38.4,38.25,38.33,74200.0,22.3692,22.4452,22.3575,22.4043,74200.0
2014-10-30 10:10:00,38.34,38.38,38.25,38.36,59800.0,22.4101,22.4335,22.3575,22.4218,59800.0
2014-10-30 10:15:00,38.36,38.43,38.3,38.42,62600.0,22.4218,22.4627,22.3867,22.4569,62600.0
2014-10-30 10:20:00,38.42,38.43,38.35,38.38,76500.0,22.4569,22.4627,22.416,22.4335,76500.0
2014-10-30 10:25:00,38.38,38.41,38.36,38.41,36600.0,22.4335,22.451,22.4218,22.451,36600.0
2014-10-30 10:30:00,38.41,38.45,38.39,38.43,52700.0,22.451,22.4744,22.4393,22.4627,52700.0
2014-10-30 10:35:00,38.42,38.44,38.39,38.39,110400.0,22.4569,22.4686,22.4393,22.4393,110400.0
2014-10-30 10:40:00,38.39,38.48,38.37,38.48,94700.0,22.4393,22.4919,22.4277,22.4919,94700.0
2014-10-30 10:45:00,38.48,38.54,38.44,38.5,90900.0,22.4919,22.527,22.4686,22.5036,90900.0
2014-10-30 10:50:00,38.5,38.65,38.48,38.63,207500.0,22.5036,22.5913,22.4919,22.5796,207500.0
2014-10-30 10:55:00,38.61,38.66,38.54,38.65,66900.0,22.5679,22.5972,22.527,22.5913,66900.0
2014-10-30 11:00:00,38.65,38.69,38.6,38.69,73100.0,22.5913,22.6147,22.5621,22.6147,73100.0
2014-10-30 11:05:00,38.69,38.69,38.56,38.59,56300.0,22.6147,22.6147,22.5387,22.5562,56300.0
2014-10-30 11:10:00,38.58,38.6,38.54,38.59,79000.0,22.5504,22.5621,22.527,22.5562,79000.0
2014-10-30 11:15:00,38.6,38.61,38.55,38.56,75200.0,22.5621,22.5679,22.5329,22.5387,75200.0
2014-10-30 11:20:00,38.56,38.61,38.54,38.57,53200.0,22.5387,22.5679,22.527,22.5446,53200.0
2014-10-30 11:25:00,38.56,38.58,38.52,38.54,88500.0,22.5387,22.5504,22.5153,22.527,88500.0
2014-10-30 11:30:00,38.53,38.58,38.5,38.56,208400.0,22.5212,22.5504,22.5036,22.5387,208400.0
2014-10-30 11:35:00,38.56,38.58,38.54,38.58,78200.0,22.5387,22.5504,22.527,22.5504,78200.0
2014-10-30 11:40:00,38.57,38.6,38.54,38.59,69500.0,22.5446,22.5621,22.527,22.5562,69500.0
2014-10-30 11:45:00,38.59,38.65,38.58,38.62,80400.0,22.5562,22.5913,22.5504,22.5738,80400.0
2014-10-30 11:50:00,38.63,38.64,38.55,38.61,59900.0,22.5796,22.5855,22.5329,22.5679,59900.0
2014-10-30 11:55:00,38.61,38.73,38.6,38.72,142500.0,22.5679,22.6381,22.5621,22.6322,142500.0
2014-10-30 12:00:00,38.71,38.76,38.71,38.72,70100.0,22.6264,22.6556,22.6264,22.6322,70100.0
2014-10-30 12:05:00,38.72,38.78,38.71,38.76,61300.0,22.6322,22.6673,22.6264,22.6556,61300.0
2014-10-30 12:10:00,38.75,38.78,38.66,38.73,128600.0,22.6498,22.6673,22.5972,22.6381,128600.0
2014-10-30 12:15:00,38.72,38.75,38.69,38.73,113300.0,22.6322,22.6498,22.6147,22.6381,113300.0
2014-10-30 12:20:00,38.73,38.76,38.71,38.71,46300.0,22.6381,22.6556,22.6264,22.6264,46300.0
2014-10-30 12:25:00,38.72,38.79,38.71,38.77,63700.0,22.6322,22.6731,22.6264,22.6615,63700.0
2014-10-30 12:30:00,38.77,38.81,38.71,38.76,151400.0,22.6615,22.6848,22.6264,22.6556,151400.0
2014-10-30 12:35:00,38.76,38.76,38.72,38.72,78100.0,22.6556,22.6556,22.6322,22.6322,78100.0
2014-10-30 12:40:00,38.72,38.73,38.69,38.73,42500.0,22.6322,22.6381,22.6147,22.6381,42500.0
2014-10-30 12:45:00,38.73,38.73,38.69,38.72,48300.0,22.6381,22.6381,22.6147,22.6322,48300.0
2014-10-30 12:50:00,38.72,38.72,38.6,38.61,75600.0,22.6322,22.6322,22.5621,22.5679,75600.0
2014-10-30 12:55:00,38.61,38.66,38.58,38.62,83100.0,22.5679,22.5972,22.5504,22.5738,83100.0
2014-10-30 13:00:00,38.62,38.67,38.61,38.65,59000.0,22.5738,22.603,22.5679,22.5913,59000.0
2014-10-30 13:05:00,38.65,38.67,38.62,38.64,47000.0,22.5913,22.603,22.5738,22.5855,47000.0
2014-10-30 13:10:00,38.63,38.66,38.63,38.65,24500.0,22.5796,22.5972,22.5796,22.5913,24500.0
2014-10-30 13:15:00,38.65,38.73,38.64,38.69,48400.0,22.5913,22.6381,22.5855,22.6147,48400.0
2014-10-30 13:20:00,38.7,38.73,38.66,38.71,40100.0,22.6205,22.6381,22.5972,22.6264,40100.0
2014-10-30 13:25:00,38.71,38.72,38.65,38.66,51800.0,22.6264,22.6322,22.5913,22.5972,51800.0
2014-10-30 13:30:00,38.65,38.67,38.56,38.61,44500.0,22.5913,22.603,22.5387,22.5679,44500.0
2014-10-30 13:35:00,38.61,38.73,38.59,38.65,30900.0,22.5679,22.6381,22.5562,22.5913,30900.0
2014-10-30 13:40:00,38.64,38.7,38.62,38.65,165000.0,22.5855,22.6205,22.5738,22.5913,165000.0
2014-10-30 13:45:00,38.64,38.7,38.58,38.59,170800.0,22.5855,22.6205,22.5504,22.5562,170800.0
2014-10-30 13:50:00,38.59,38.65,38.58,38.63,187800.0,22.5562,22.5913,22.5504,22.5796,187800.0
2014-10-30 13:55:00,38.63,38.7,38.6,38.63,245600.0,22.5796,22.6205,22.5621,22.5796,245600.0
2014-10-30 14:00:00,38.62,38.65,38.55,38.57,86500.0,22.5738,22.5913,22.5329,22.5446,86500.0
2014-10-30 14:05:00,38.57,38.6,38.5,38.51,81200.0,22.5446,22.5621,22.5036,22.5095,81200.0
2014-10-30 14:10:00,38.51,38.52,38.46,38.49,117200.0,22.5095,22.5153,22.4803,22.4978,117200.0
2014-10-30 14:15:00,38.49,38.49,38.42,38.44,63300.0,22.4978,22.4978,22.4569,22.4686,63300.0
2014-10-30 14:20:00,38.44,38.45,38.39,38.41,39600.0,22.4686,22.4744,22.4393,22.451,39600.0
2014-10-30 14:25:00,38.41,38.45,38.37,38.38,74600.0,22.451,22.4744,22.4277,22.4335,74600.0
2014-10-30 14:30:00,38.37,38.45,38.37,38.45,64600.0,22.4277,22.4744,22.4277,22.4744,64600.0
2014-10-30 14:35:00,38.45,38.46,38.41,38.45,48300.0,22.4744,22.4803,22.451,22.4744,48300.0
2014-10-30 14:40:00,38.45,38.47,38.42,38.44,59500.0,22.4744,22.4861,22.4569,22.4686,59500.0
2014-10-30 14:45:00,38.45,38.47,38.39,38.4,55900.0,22.4744,22.4861,22.4393,22.4452,55900.0
2014-10-30 14:50:00,38.41,38.41,38.33,38.34,56200.0,22.451,22.451,22.4043,22.4101,56200.0
2014-10-30 14:55:00,38.34,38.35,38.29,38.35,52500.0,22.4101,22.416,22.3809,22.416,52500.0
2014-10-30 15:00:00,38.34,38.38,38.33,38.34,33200.0,22.4101,22.4335,22.4043,22.4101,33200.0
2014-10-30 15:05:00,38.34,38.37,38.32,38.34,64200.0,22.4101,22.4277,22.3984,22.4101,64200.0
2014-10-30 15:10:00,38.35,38.39,38.34,38.36,58100.0,22.416,22.4393,22.4101,22.4218,58100.0
2014-10-30 15:15:00,38.36,38.4,38.34,38.36,133000.0,22.4218,22.4452,22.4101,22.4218,133000.0
2014-10-30 15:20:00,38.35,38.39,38.35,38.36,109600.0,22.416,22.4393,22.416,22.4218,109600.0
2014-10-30 15:25:00,38.37,38.37,38.34,38.37,83700.0,22.4277,22.4277,22.4101,22.4277,83700.0
2014-10-30 15:30:00,38.38,38.41,38.34,38.38,202900.0,22.4335,22.451,22.4101,22.4335,202900.0
2014-10-30 15:35:00,38.39,38.39,38.34,38.36,97300.0,22.4393,22.4393,22.4101,22.4218,97300.0
2014-10-30 15:40:00,38.37,38.42,38.35,38.39,131400.0,22.4277,22.4569,22.416,22.4393,131400.0
2014-10-30 15:45:00,38.4,38.48,38.39,38.42,287300.0,22.4452,22.4919,22.4393,22.4569,287300.0
2014-10-30 15:50:00,38.41,38.44,38.4,38.43,283300.0,22.451,22.4686,22.4452,22.4627,283300.0
2014-10-30 15:55:00,38.44,38.56,38.44,38.54,513900.0,22.4686,22.5387,22.4686,22.527,513900.0
2014-10-31 09:30:00,38.83,38.83,38.58,38.7,230700.0,22.6965,22.6965,22.5504,22.6205,230700.0
2014-10-31 09:35:00,38.69,38.85,38.69,38.82,163000.0,22.6147,22.7082,22.6147,22.6907,163000.0
2014-10-31 09:40:00,38.82,38.82,38.66,38.8,80900.0,22.6907,22.6907,22.5972,22.679,80900.0
2014-10-31 09:45:00,38.81,38.84,38.6,38.64,103600.0,22.6848,22.7024,22.5621,22.5855,103600.0
2014-10-31 09:50:00,38.66,38.67,38.55,38.63,98900.0,22.5972,22.603,22.5329,22.5796,98900.0
2014-10-31 09:55:00,38.63,38.78,38.61,38.73,113800.0,22.5796,22.6673,22.5679,22.6381,113800.0
2014-10-31 10:00:00,38.74,38.87,38.72,38.87,121500.0,22.6439,22.7199,22.6322,22.7199,121500.0
2014-10-31 10:05:00,38.87,38.89,38.72,38.73,151600.0,22.7199,22.7316,22.6322,22.6381,151600.0
2014-10-31 10:10:00,38.72,38.88,38.72,38.86,101900.0,22.6322,22.7258,22.6322,22.7141,101900.0
2014-10-31 10:15:00,38.86,38.92,38.83,38.86,149900.0,22.7141,22.7491,22.6965,22.7141,149900.0
2014-10-31 10:20:00,38.86,38.87,38.73,38.76,292100.0,22.7141,22.7199,22.6381,22.6556,292100.0
2014-10-31 10:25:00,38.75,38.78,38.67,38.73,123300.0,22.6498,22.6673,22.603,22.6381,123300.0
2014-10-31 10:30:00,38.73,38.75,38.67,38.68,125200.0,22.6381,22.6498,22.603,22.6088,125200.0
2014-10-31 10:35:00,38.68,38.73,38.66,38.68,85000.0,22.6088,22.6381,22.5972,22.6088,85000.0
2014-10-31 10:40:00,38.68,38.68,38.58,38.67,128300.0,22.6088,22.6088,22.5504,22.603,128300.0
2014-10-31 10:45:00,38.67,38.72,38.63,38.64,128300.0,22.603,22.6322,22.5796,22.5855,128300.0
2014-10-31 10:50:00,38.64,38.68,38.62,38.63,54000.0,22.5855,22.6088,22.5738,22.5796,54000.0
2014-10-31 10:55:00,38.63,38.67,38.59,38.61,85000.0,22.5796,22.603,22.5562,22.5679,85000.0
2014-10-31 11:00:00,38.6,38.67,38.57,38.61,109800.0,22.5621,22.603,22.5446,22.5679,109800.0
2014-10-31 11:05:00,38.62,38.73,38.62,38.67,100500.0,22.5738,22.6381,22.5738,22.603,100500.0
2014-10-31 11:10:00,38.67,38.71,38.67,38.71,71500.0,22.603,22.6264,22.603,22.6264,71500.0
2014-10-31 11:15:00,38.7,38.72,38.66,38.67,106800.0,22.6205,22.6322,22.5972,22.603,106800.0
2014-10-31 11:20:00,38.66,38.71,38.66,38.69,108900.0,22.5972,22.6264,22.5972,22.6147,108900.0
2014-10-31 11:25:00,38.7,38.73,38.65,38.7,86000.0,22.6205,22.6381,22.5913,22.6205,86000.0
2014-10-31 11:30:00,38.7,38.72,38.63,38.63,79900.0,22.6205,22.6322,22.5796,22.5796,79900.0
2014-10-31 11:35:00,38.62,38.63,38.58,38.59,84600.0,22.5738,22.5796,22.5504,22.5562,84600.0
2014-10-31 11:40:00,38.58,38.7,38.58,38.66,143100.0,22.5504,22.6205,22.5504,22.5972,143100.0
2014-10-31 11:45:00,38.66,38.72,38.62,38.63,124200.0,22.5972,22.6322,22.5738,22.5796,124200.0
2014-10-31 11:50:00,38.63,38.64,38.57,38.62,119300.0,22.5796,22.5855,22.5446,22.5738,119300.0
2014-10-31 11:55:00,38.62,38.64,38.55,38.59,108900.0,22.5738,22.5855,22.5329,22.5562,108900.0
2014-10-31 12:00:00,38.6,38.61,38.55,38.56,162500.0,22.5621,22.5679,22.5329,22.5387,162500.0
2014-10-31 12:05:00,38.56,38.63,38.52,38.53,99400.0,22.5387,22.5796,22.5153,22.5212,99400.0
2014-10-31 12:10:00,38.53,38.63,38.49,38.63,184600.0,22.5212,22.5796,22.4978,22.5796,184600.0
2014-10-31 12:15:00,38.63,38.68,38.55,38.57,147800.0,22.5796,22.6088,22.5329,22.5446,147800.0
2014-10-31 12:20:00,38.56,38.59,38.49,38.52,81100.0,22.5387,22.5562,22.4978,22.5153,81100.0
2014-10-31 12:25:00,38.52,38.58,38.5,38.52,95500.0,22.5153,22.5504,22.5036,22.5153,95500.0
2014-10-31 12:30:00,38.52,38.57,38.5,38.54,102400.0,22.5153,22.5446,22.5036,22.527,102400.0
2014-10-31 12:35:00,38.55,38.59,38.48,38.48,163100.0,22.5329,22.5562,22.4919,22.4919,163100.0
2014-10-31 12:40:00,38.48,38.5,38.4,38.47,166000.0,22.4919,22.5036,22.4452,22.4861,166000.0
2014-10-31 12:45:00,38.47,38.5,38.43,38.45,94600.0,22.4861,22.5036,22.4627,22.4744,94600.0
2014-10-31 12:50:00,38.45,38.5,38.44,38.5,71500.0,22.4744,22.5036,22.4686,22.5036,71500.0
2014-10-31 12:55:00,38.49,38.52,38.44,38.52,85100.0,22.4978,22.5153,22.4686,22.5153,85100.0
2014-10-31 13:00:00,38.52,38.59,38.5,38.55,332400.0,22.5153,22.5562,22.5036,22.5329,332400.0
2014-10-31 13:05:00,38.55,38.61,38.53,38.61,175000.0,22.5329,22.5679,22.5212,22.5679,175000.0
2014-10-31 13:10:00,38.61,38.69,38.61,38.68,74800.0,22.5679,22.6147,22.5679,22.6088,74800.0
2014-10-31 13:15:00,38.68,38.71,38.63,38.68,41200.0,22.6088,22.6264,22.5796,22.6088,41200.0
2014-10-31 13:20:00,38.69,38.75,38.66,38.69,58000.0,22.6147,22.6498,22.5972,22.6147,58000.0
2014-10-31 13:25:00,38.69,38.77,38.69,38.75,205000.0,22.6147,22.6615,22.6147,22.6498,205000.0
2014-10-31 13:30:00,38.76,38.78,38.66,38.67,146400.0,22.6556,22.6673,22.5972,22.603,146400.0
2014-10-31 13:35:00,38.68,38.7,38.66,38.68,38300.0,22.6088,22.6205,22.5972,22.6088,38300.0
2014-10-31 13:40:00,38.68,38.77,38.68,38.75,107900.0,22.6088,22.6615,22.6088,22.6498,107900.0
2014-10-31 13:45:00,38.74,38.77,38.66,38.69,78000.0,22.6439,22.6615,22.5972,22.6147,78000.0
2014-10-31 13:50:00,38.69,38.69,38.61,38.62,59500.0,22.6147,22.6147,22.5679,22.5738,59500.0
2014-10-31 13:55:00,38.63,38.63,38.58,38.61,50400.0,22.5796,22.5796,22.5504,22.5679,50400.0
2014-10-31 14:00:00,38.6,38.68,38.59,38.65,194600.0,22.5621,22.6088,22.5562,22.5913,194600.0
2014-10-31 14:05:00,38.66,38.78,38.66,38.77,80100.0,22.5972,22.6673,22.5972,22.6615,80100.0
2014-10-31 14:10:00,38.77,38.82,38.76,38.82,85900.0,22.6615,22.6907,22.6556,22.6907,85900.0
2014-10-31 14:15:00,38.82,38.84,38.78,38.81,137000.0,22.6907,22.7024,22.6673,22.6848,137000.0
2014-10-31 14:20:00,38.81,38.91,38.65,38.91,234700.0,22.6848,22.7433,22.5913,22.7433,234700.0
2014-10-31 14:25:00,38.91,38.93,38.86,38.87,115900.0,22.7433,22.755,22.7141,22.7199,115900.0
2014-10-31 14:30:00,38.88,38.88,38.78,38.78,96600.0,22.7258,22.7258,22.6673,22.6673,96600.0
2014-10-31 14:35:00,38.79,38.8,38.73,38.76,191300.0,22.6731,22.679,22.6381,22.6556,191300.0
2014-10-31 14:40:00,38.76,38.79,38.73,38.75,110600.0,22.6556,22.6731,22.6381,22.6498,110600.0
2014-10-31 14:45:00,38.74,38.75,38.69,38.7,70700.0,22.6439,22.6498,22.6147,22.6205,70700.0
2014-10-31 14:50:00,38.7,38.73,38.67,38.68,80400.0,22.6205,22.6381,22.603,22.6088,80400.0
2014-10-31 14:55:00,38.67,38.75,38.67,38.75,77500.0,22.603,22.6498,22.603,22.6498,77500.0
2014-10-31 15:00:00,38.75,38.75,38.7,38.73,248100.0,22.6498,22.6498,22.6205,22.6381,248100.0
2014-10-31 15:05:00,38.73,38.74,38.68,38.71,140800.0,22.6381,22.6439,22.6088,22.6264,140800.0
2014-10-31 15:10:00,38.72,38.72,38.68,38.72,73800.0,22.6322,22.6322,22.6088,22.6322,73800.0
2014-10-31 15:15:00,38.71,38.73,38.67,38.68,72500.0,22.6264,22.6381,22.603,22.6088,72500.0
2014-10-31 15:20:00,38.67,38.72,38.66,38.7,148300.0,22.603,22.6322,22.5972,22.6205,148300.0
2014-10-31 15:25:00,38.71,38.75,38.69,38.7,266500.0,22.6264,22.6498,22.6147,22.6205,266500.0
2014-10-31 15:30:00,38.7,38.72,38.67,38.68,225600.0,22.6205,22.6322,22.603,22.6088,225600.0
2014-10-31 15:35:00,38.68,38.7,38.66,38.66,229300.0,22.6088,22.6205,22.5972,22.5972,229300.0
2014-10-31 15:40:00,38.66,38.76,38.66,38.75,468400.0,22.5972,22.6556,22.5972,22.6498,468400.0
2014-10-31 15:45:00,38.76,38.77,38.7,38.71,191900.0,22.6556,22.6615,22.6205,22.6264,191900.0
2014-10-31 15:50:00,38.7,38.71,38.63,38.65,416800.0,22.6205,22.6264,22.5796,22.5913,416800.0
2014-10-31 15:55:00,38.65,38.7,38.64,38.69,906300.0,22.5913,22.6205,22.5855,22.6147,906300.0
2014-11-03 09:30:00,38.72,38.89,38.6,38.83,251100.0,22.6322,22.7316,22.5621,22.6965,251100.0
2014-11-03 09:35:00,38.86,38.91,38.77,38.89,403200.0,22.7141,22.7433,22.6615,22.7316,403200.0
2014-11-03 09:40:00,38.9,38.92,38.76,38.78,325200.0,22.7374,22.7491,22.6556,22.6673,325200.0
2014-11-03 09:45:00,38.8,38.81,38.65,38.66,139200.0,22.679,22.6848,22.5913,22.5972,139200.0
2014-11-03 09:50:00,38.65,38.85,38.63,38.85,185700.0,22.5913,22.7082,22.5796,22.7082,185700.0
2014-11-03 09:55:00,38.84,38.85,38.58,38.63,168100.0,22.7024,22.7082,22.5504,22.5796,168100.0
2014-11-03 10:00:00,38.64,38.69,38.45,38.45,138700.0,22.5855,22.6147,22.4744,22.4744,138700.0
2014-11-03 10:05:00,38.46,38.49,38.4,38.43,182200.0,22.4803,22.4978,22.4452,22.4627,182200.0
2014-11-03 10:10:00,38.43,38.48,38.41,38.46,142500.0,22.4627,22.4919,22.451,22.4803,142500.0
2014-11-03 10:15:00,38.47,38.5,38.44,38.48,177400.0,22.4861,22.5036,22.4686,22.4919,177400.0
2014-11-03 10:20:00,38.49,38.51,38.44,38.46,114500.0,22.4978,22.5095,22.4686,22.4803,114500.0
2014-11-03 10:25:00,38.47,38.51,38.46,38.48,112700.0,22.4861,22.5095,22.4803,22.4919,112700.0
2014-11-03 10:30:00,38.48,38.49,38.47,38.48,87600.0,22.4919,22.4978,22.4861,22.4919,87600.0
2014-11-03 10:35:00,38.49,38.5,38.43,38.44,135100.0,22.4978,22.5036,22.4627,22.4686,135100.0
2014-11-03 10:40:00,38.45,38.47,38.41,38.43,93600.0,22.4744,22.4861,22.451,22.4627,93600.0
2014-11-03 10:45:00,38.43,38.49,38.38,38.46,266000.0,22.4627,22.4978,22.4335,22.4803,266000.0
2014-11-03 10:50:00,38.46,38.65,38.45,38.65,177300.0,22.4803,22.5913,22.4744,22.5913,177300.0
2014-11-03 10:55:00,38.65,38.7,38.58,38.59,92000.0,22.5913,22.6205,22.5504,22.5562,92000.0
2014-11-03 11:00:00,38.6,38.61,38.56,38.6,109500.0,22.5621,22.5679,22.5387,22.5621,109500.0
2014-11-03 11:05:00,38.59,38.63,38.57,38.61,237300.0,22.5562,22.5796,22.5446,22.5679,237300.0
2014-11-03 11:10:00,38.61,38.63,38.59,38.59,133000.0,22.5679,22.5796,22.5562,22.5562,133000.0
2014-11-03 11:15:00,38.6,38.62,38.54,38.54,139400.0,22.5621,22.5738,22.527,22.527,139400.0
2014-11-03 11:20:00,38.55,38.58,38.52,38.57,160700.0,22.5329,22.5504,22.5153,22.5446,160700.0
2014-11-03 11:25:00,38.57,38.59,38.53,38.56,144300.0,22.5446,22.5562,22.5212,22.5387,144300.0
2014-11-03 11:30:00,38.57,38.7,38.55,38.69,166200.0,22.5446,22.6205,22.5329,22.6147,166200.0
2014-11-03 11:35:00,38.69,38.79,38.68,38.77,118600.0,22.6147,22.6731,22.6088,22.6615,118600.0
2014-11-03 11:40:00,38.78,38.83,38.74,38.82,91600.0,22.6673,22.6965,22.6439,22.6907,91600.0
2014-11-03 11:45:00,38.82,38.85,38.8,38.84,132700.0,22.6907,22.7082,22.679,22.7024,132700.0
2014-11-03 11:50:00,38.84,38.84,38.75,38.79,91200.0,22.7024,22.7024,22.6498,22.6731,91200.0
2014-11-03 11:55:00,38.77,38.81,38.72,38.75,80900.0,22.6615,22.6848,22.6322,22.6498,80900.0
2014-11-03 12:00:00,38.76,38.77,38.71,38.76,72300.0,22.6556,22.6615,22.6264,22.6556,72300.0
2014-11-03 12:05:00,38.76,38.77,38.73,38.75,128500.0,22.6556,22.6615,22.6381,22.6498,128500.0
2014-11-03 12:10:00,38.75,38.77,38.73,38.76,150700.0,22.6498,22.6615,22.6381,22.6556,150700.0
2014-11-03 12:15:00,38.76,38.76,38.71,38.73,65500.0,22.6556,22.6556,22.6264,22.6381,65500.0
2014-11-03 12:20:00,38.73,38.8,38.71,38.78,98200.0,22.6381,22.679,22.6264,22.6673,98200.0
2014-11-03 12:25:00,38.78,38.8,38.74,38.75,56600.0,22.6673,22.679,22.6439,22.6498,56600.0
2014-11-03 12:30:00,38.76,38.77,38.74,38.75,100900.0,22.6556,22.6615,22.6439,22.6498,100900.0
2014-11-03 12:35:00,38.74,38.75,38.67,38.68,101100.0,22.6439,22.6498,22.603,22.6088,101100.0
2014-11-03 12:40:00,38.69,38.7,38.64,38.66,135100.0,22.6147,22.6205,22.5855,22.5972,135100.0
2014-11-03 12:45:00,38.66,38.71,38.65,38.7,73400.0,22.5972,22.6264,22.5913,22.6205,73400.0
2014-11-03 12:50:00,38.71,38.72,38.68,38.68,49700.0,22.6264,22.6322,22.6088,22.6088,49700.0
2014-11-03 12:55:00,38.69,38.85,38.69,38.79,296700.0,22.6147,22.7082,22.6147,22.6731,296700.0
2014-11-03 13:00:00,38.79,38.82,38.67,38.68,167600.0,22.6731,22.6907,22.603,22.6088,167600.0
2014-11-03 13:05:00,38.68,38.84,38.67,38.84,108300.0,22.6088,22.7024,22.603,22.7024,108300.0
2014-11-03 13:10:00,38.84,38.85,38.72,38.73,70200.0,22.7024,22.7082,22.6322,22.6381,70200.0
2014-11-03 13:15:00,38.73,38.77,38.7,38.71,64400.0,22.6381,22.6615,22.6205,22.6264,64400.0
2014-11-03 13:20:00,38.71,38.73,38.67,38.7,70200.0,22.6264,22.6381,22.603,22.6205,70200.0
2014-11-03 13:25:00,38.71,38.75,38.66,38.67,117500.0,22.6264,22.6498,22.5972,22.603,117500.0
2014-11-03 13:30:00,38.67,38.71,38.67,38.7,81300.0,22.603,22.6264,22.603,22.6205,81300.0
2014-11-03 13:35:00,38.71,38.73,38.66,38.69,186200.0,22.6264,22.6381,22.5972,22.6147,186200.0
2014-11-03 13:40:00,38.7,38.71,38.68,38.7,43700.0,22.6205,22.6264,22.6088,22.6205,43700.0
2014-11-03 13:45:00,38.7,38.73,38.67,38.67,122000.0,22.6205,22.6381,22.603,22.603,122000.0
2014-11-03 13:50:00,38.67,38.71,38.66,38.68,81700.0,22.603,22.6264,22.5972,22.6088,81700.0
2014-11-03 13:55:00,38.69,38.69,38.6,38.62,135500.0,22.6147,22.6147,22.5621,22.5738,135500.0
2014-11-03 14:00:00,38.6,38.63,38.54,38.59,128400.0,22.5621,22.5796,22.527,22.5562,128400.0
2014-11-03 14:05:00,38.59,38.62,38.54,38.55,151100.0,22.5562,22.5738,22.527,22.5329,151100.0
2014-11-03 14:10:00,38.55,38.65,38.54,38.64,176400.0,22.5329,22.5913,22.527,22.5855,176400.0
2014-11-03 14:15:00,38.63,38.66,38.63,38.63,52800.0,22.5796,22.5972,22.5796,22.5796,52800.0
2014-11-03 14:20:00,38.64,38.64,38.52,38.54,97500.0,22.5855,22.5855,22.5153,22.527,97500.0
2014-11-03 14:25:00,38.55,38.62,38.52,38.53,92600.0,22.5329,22.5738,22.5153,22.5212,92600.0
2014-11-03 14:30:00,38.52,38.54,38.45,38.54,140200.0,22.5153,22.527,22.4744,22.527,140200.0
2014-11-03 14:35:00,38.54,38.6,38.54,38.55,73300.0,22.527,22.5621,22.527,22.5329,73300.0
2014-11-03 14:40:00,38.55,38.59,38.51,38.51,119200.0,22.5329,22.5562,22.5095,22.5095,119200.0
2014-11-03 14:45:00,38.51,38.55,38.48,38.5,104500.0,22.5095,22.5329,22.4919,22.5036,104500.0
2014-11-03 14:50:00,38.5,38.52,38.47,38.49,59400.0,22.5036,22.5153,22.4861,22.4978,59400.0
2014-11-03 14:55:00,38.48,38.52,38.46,38.48,102200.0,22.4919,22.5153,22.4803,22.4919,102200.0
2014-11-03 15:00:00,38.48,38.53,38.47,38.5,76800.0,22.4919,22.5212,22.4861,22.5036,76800.0
2014-11-03 15:05:00,38.48,38.57,38.48,38.54,98800.0,22.4919,22.5446,22.4919,22.527,98800.0
2014-11-03 15:10:00,38.54,38.55,38.52,38.52,77900.0,22.527,22.5329,22.5153,22.5153,77900.0
2014-11-03 15:15:00,38.52,38.56,38.47,38.5,129000.0,22.5153,22.5387,22.4861,22.5036,129000.0
2014-11-03 15:20:00,38.51,38.57,38.5,38.55,168100.0,22.5095,22.5446,22.5036,22.5329,168100.0
2014-11-03 15:25:00,38.55,38.55,38.45,38.45,187900.0,22.5329,22.5329,22.4744,22.4744,187900.0
2014-11-03 15:30:00,38.45,38.51,38.45,38.46,165400.0,22.4744,22.5095,22.4744,22.4803,165400.0
2014-11-03 15:35:00,38.46,38.49,38.41,38.41,172900.0,22.4803,22.4978,22.451,22.451,172900.0
2014-11-03 15:40:00,38.42,38.47,38.41,38.42,141700.0,22.4569,22.4861,22.451,22.4569,141700.0
2014-11-03 15:45:00,38.43,38.47,38.41,38.41,145400.0,22.4627,22.4861,22.451,22.451,145400.0
2014-11-03 15:50:00,38.41,38.43,38.38,38.41,269800.0,22.451,22.4627,22.4335,22.451,269800.0
2014-11-03 15:55:00,38.41,38.48,38.41,38.47,391400.0,22.451,22.4919,22.451,22.4861,391400.0
2014-11-04 09:30:00,38.28,38.28,38.12,38.19,234100.0,22.375,22.375,22.2815,22.3224,234100.0
2014-11-04 09:35:00,38.19,38.25,38.1,38.25,235900.0,22.3224,22.3575,22.2698,22.3575,235900.0
2014-11-04 09:40:00,38.25,38.26,38.08,38.13,142400.0,22.3575,22.3634,22.2581,22.2874,142400.0
2014-11-04 09:45:00,38.12,38.23,38.08,38.23,137100.0,22.2815,22.3458,22.2581,22.3458,137100.0
2014-11-04 09:50:00,38.22,38.26,38.2,38.22,380100.0,22.34,22.3634,22.3283,22.34,380100.0
2014-11-04 09:55:00,38.21,38.21,38.0,38.0,145200.0,22.3341,22.3341,22.2114,22.2114,145200.0
2014-11-04 10:00:00,38.0,38.02,37.91,37.91,254000.0,22.2114,22.2231,22.1588,22.1588,254000.0
2014-11-04 10:05:00,37.91,37.94,37.85,37.86,161200.0,22.1588,22.1763,22.1237,22.1296,161200.0
2014-11-04 10:10:00,37.86,37.88,37.69,37.7,207200.0,22.1296,22.1412,22.0302,22.036,207200.0
2014-11-04 10:15:00,37.69,37.71,37.59,37.61,195600.0,22.0302,22.0419,21.9717,21.9834,195600.0
2014-11-04 10:20:00,37.61,37.65,37.56,37.6,143000.0,21.9834,22.0068,21.9542,21.9776,143000.0
2014-11-04 10:25:00,37.6,37.61,37.52,37.52,280700.0,21.9776,21.9834,21.9308,21.9308,280700.0
2014-11-04 10:30:00,37.53,37.53,37.3,37.45,321000.0,21.9367,21.9367,21.8022,21.8899,321000.0
2014-11-04 10:35:00,37.45,37.48,37.39,37.42,115300.0,21.8899,21.9074,21.8548,21.8724,115300.0
2014-11-04 10:40:00,37.43,37.43,37.3,37.34,134700.0,21.8782,21.8782,21.8022,21.8256,134700.0
2014-11-04 10:45:00,37.34,37.39,37.27,37.33,136600.0,21.8256,21.8548,21.7847,21.8198,136600.0
2014-11-04 10:50:00,37.34,37.48,37.33,37.44,135600.0,21.8256,21.9074,21.8198,21.8841,135600.0
2014-11-04 10:55:00,37.43,37.45,37.34,37.41,129600.0,21.8782,21.8899,21.8256,21.8665,129600.0
2014-11-04 11:00:00,37.4,37.46,37.39,37.43,80400.0,21.8607,21.8957,21.8548,21.8782,80400.0
2014-11-04 11:05:00,37.41,37.44,37.35,37.38,134800.0,21.8665,21.8841,21.8315,21.849,134800.0
2014-11-04 11:10:00,37.38,37.48,37.38,37.46,110000.0,21.849,21.9074,21.849,21.8957,110000.0
2014-11-04 11:15:00,37.46,37.52,37.44,37.52,156800.0,21.8957,21.9308,21.8841,21.9308,156800.0
2014-11-04 11:20:00,37.51,37.59,37.49,37.57,176600.0,21.925,21.9717,21.9133,21.96,176600.0
2014-11-04 11:25:00,37.57,37.76,37.56,37.72,291100.0,21.96,22.0711,21.9542,22.0477,291100.0
2014-11-04 11:30:00,37.72,37.73,37.56,37.68,90900.0,22.0477,22.0536,21.9542,22.0243,90900.0
2014-11-04 11:35:00,37.68,37.75,37.63,37.71,83400.0,22.0243,22.0653,21.9951,22.0419,83400.0
2014-11-04 11:40:00,37.71,37.71,37.6,37.62,80100.0,22.0419,22.0419,21.9776,21.9893,80100.0
2014-11-04 11:45:00,37.63,37.63,37.57,37.62,82900.0,21.9951,21.9951,21.96,21.9893,82900.0
2014-11-04 11:50:00,37.62,37.63,37.56,37.62,72300.0,21.9893,21.9951,21.9542,21.9893,72300.0
2014-11-04 11:55:00,37.62,37.64,37.59,37.63,60400.0,21.9893,22.001,21.9717,21.9951,60400.0
2014-11-04 12:00:00,37.62,37.73,37.61,37.73,56800.0,21.9893,22.0536,21.9834,22.0536,56800.0
2014-11-04 12:05:00,37.72,37.76,37.71,37.73,49400.0,22.0477,22.0711,22.0419,22.0536,49400.0
2014-11-04 12:10:00,37.73,37.74,37.66,37.7,60100.0,22.0536,22.0594,22.0126,22.036,60100.0
2014-11-04 12:15:00,37.7,37.8,37.7,37.76,77300.0,22.036,22.0945,22.036,22.0711,77300.0
2014-11-04 12:20:00,37.76,37.79,37.75,37.79,47600.0,22.0711,22.0886,22.0653,22.0886,47600.0
2014-11-04 12:25:00,37.79,37.8,37.77,37.77,49600.0,22.0886,22.0945,22.0769,22.0769,49600.0
2014-11-04 12:30:00,37.78,37.82,37.77,37.78,38000.0,22.0828,22.1062,22.0769,22.0828,38000.0
2014-11-04 12:35:00,37.79,37.8,37.71,37.74,61700.0,22.0886,22.0945,22.0419,22.0594,61700.0
2014-11-04 12:40:00,37.73,37.75,37.69,37.75,62900.0,22.0536,22.0653,22.0302,22.0653,62900.0
2014-11-04 12:45:00,37.75,37.81,37.74,37.74,69700.0,22.0653,22.1003,22.0594,22.0594,69700.0
2014-11-04 12:50:00,37.75,37.79,37.73,37.73,70100.0,22.0653,22.0886,22.0536,22.0536,70100.0
2014-11-04 12:55:00,37.72,37.78,37.7,37.74,49000.0,22.0477,22.0828,22.036,22.0594,49000.0
2014-11-04 13:00:00,37.75,37.77,37.72,37.74,49000.0,22.0653,22.0769,22.0477,22.0594,49000.0
2014-11-04 13:05:00,37.73,37.75,37.62,37.63,53900.0,22.0536,22.0653,21.9893,21.9951,53900.0
2014-11-04 13:10:00,37.64,37.67,37.6,37.62,51100.0,22.001,22.0185,21.9776,21.9893,51100.0
2014-11-04 13:15:00,37.62,37.62,37.54,37.54,64200.0,21.9893,21.9893,21.9425,21.9425,64200.0
2014-11-04 13:20:00,37.53,37.57,37.51,37.56,109600.0,21.9367,21.96,21.925,21.9542,109600.0
2014-11-04 13:25:00,37.56,37.6,37.56,37.58,47300.0,21.9542,21.9776,21.9542,21.9659,47300.0
2014-11-04 13:30:00,37.59,37.59,37.52,37.53,50500.0,21.9717,21.9717,21.9308,21.9367,50500.0
2014-11-04 13:35:00,37.52,37.54,37.5,37.5,84500.0,21.9308,21.9425,21.9191,21.9191,84500.0
2014-11-04 13:40:00,37.5,37.52,37.47,37.5,100300.0,21.9191,21.9308,21.9016,21.9191,100300.0
2014-11-04 13:45:00,37.5,37.6,37.45,37.58,96500.0,21.9191,21.9776,21.8899,21.9659,96500.0
2014-11-04 13:50:00,37.59,37.64,37.58,37.63,75800.0,21.9717,22.001,21.9659,21.9951,75800.0
2014-11-04 13:55:00,37.63,37.64,37.58,37.61,108800.0,21.9951,22.001,21.9659,21.9834,108800.0
2014-11-04 14:00:00,37.61,37.64,37.56,37.57,98100.0,21.9834,22.001,21.9542,21.96,98100.0
2014-11-04 14:05:00,37.58,37.58,37.44,37.46,105300.0,21.9659,21.9659,21.8841,21.8957,105300.0
2014-11-04 14:10:00,37.45,37.57,37.44,37.55,117200.0,21.8899,21.96,21.8841,21.9484,117200.0
2014-11-04 14:15:00,37.55,37.55,37.44,37.44,96100.0,21.9484,21.9484,21.8841,21.8841,96100.0
2014-11-04 14:20:00,37.44,37.45,37.36,37.42,114100.0,21.8841,21.8899,21.8373,21.8724,114100.0
2014-11-04 14:25:00,37.42,37.49,37.4,37.45,98500.0,21.8724,21.9133,21.8607,21.8899,98500.0
2014-11-04 14:30:00,37.44,37.48,37.4,37.41,78500.0,21.8841,21.9074,21.8607,21.8665,78500.0
2014-11-04 14:35:00,37.41,37.42,37.39,37.41,59600.0,21.8665,21.8724,21.8548,21.8665,59600.0
2014-11-04 14:40:00,37.41,37.44,37.36,37.39,121800.0,21.8665,21.8841,21.8373,21.8548,121800.0
2014-11-04 14:45:00,37.39,37.48,37.38,37.48,91700.0,21.8548,21.9074,21.849,21.9074,91700.0
2014-11-04 14:50:00,37.47,37.52,37.47,37.51,49300.0,21.9016,21.9308,21.9016,21.925,49300.0
2014-11-04 14:55:00,37.51,37.6,37.51,37.59,81500.0,21.925,21.9776,21.925,21.9717,81500.0
2014-11-04 15:00:00,37.59,37.61,37.49,37.51,124300.0,21.9717,21.9834,21.9133,21.925,124300.0
2014-11-04 15:05:00,37.51,37.54,37.48,37.52,110400.0,21.925,21.9425,21.9074,21.9308,110400.0
2014-11-04 15:10:00,37.52,37.54,37.49,37.52,98100.0,21.9308,21.9425,21.9133,21.9308,98100.0
2014-11-04 15:15:00,37.52,37.55,37.51,37.52,87600.0,21.9308,21.9484,21.925,21.9308,87600.0
2014-11-04 15:20:00,37.53,37.6,37.52,37.59,104200.0,21.9367,21.9776,21.9308,21.9717,104200.0
2014-11-04 15:25:00,37.59,37.59,37.5,37.53,93500.0,21.9717,21.9717,21.9191,21.9367,93500.0
2014-11-04 15:30:00,37.53,37.55,37.49,37.5,120500.0,21.9367,21.9484,21.9133,21.9191,120500.0
2014-11-04 15:35:00,37.5,37.52,37.44,37.44,122800.0,21.9191,21.9308,21.8841,21.8841,122800.0
2014-11-04 15:40:00,37.44,37.51,37.43,37.46,145200.0,21.8841,21.925,21.8782,21.8957,145200.0
2014-11-04 15:45:00,37.46,37.48,37.46,37.46,158700.0,21.8957,21.9074,21.8957,21.8957,158700.0
2014-11-04 15:50:00,37.46,37.47,37.44,37.46,317700.0,21.8957,21.9016,21.8841,21.8957,317700.0
2014-11-04 15:55:00,37.47,37.49,37.44,37.45,434900.0,21.9016,21.9133,21.8841,21.8899,434900.0
2014-11-05 09:30:00,37.61,37.69,37.43,37.5,241100.0,21.9834,22.0302,21.8782,21.9191,241100.0
2014-11-05 09:35:00,37.5,37.61,37.2,37.31,199900.0,21.9191,21.9834,21.7438,21.8081,199900.0
2014-11-05 09:40:00,37.3,37.37,37.26,37.29,107200.0,21.8022,21.8431,21.7788,21.7964,107200.0
2014-11-05 09:45:00,37.3,37.39,37.25,37.26,103400.0,21.8022,21.8548,21.773,21.7788,103400.0
2014-11-05 09:50:00,37.26,37.54,37.23,37.45,167200.0,21.7788,21.9425,21.7613,21.8899,167200.0
2014-11-05 09:55:00,37.46,37.61,37.42,37.59,90800.0,21.8957,21.9834,21.8724,21.9717,90800.0
2014-11-05 10:00:00,37.58,37.61,37.51,37.56,170200.0,21.9659,21.9834,21.925,21.9542,170200.0
2014-11-05 10:05:00,37.57,37.57,37.47,37.54,81600.0,21.96,21.96,21.9016,21.9425,81600.0
2014-11-05 10:10:00,37.54,37.56,37.46,37.56,77300.0,21.9425,21.9542,21.8957,21.9542,77300.0
2014-11-05 10:15:00,37.55,37.61,37.5,37.58,94500.0,21.9484,21.9834,21.9191,21.9659,94500.0
2014-11-05 10:20:00,37.57,37.63,37.56,37.61,68300.0,21.96,21.9951,21.9542,21.9834,68300.0
2014-11-05 10:25:00,37.61,37.66,37.57,37.65,77100.0,21.9834,22.0126,21.96,22.0068,77100.0
2014-11-05 10:30:00,37.65,37.69,37.57,37.63,82900.0,22.0068,22.0302,21.96,21.9951,82900.0
2014-11-05 10:35:00,37.62,37.66,37.57,37.61,113300.0,21.9893,22.0126,21.96,21.9834,113300.0
2014-11-05 10:40:00,37.6,37.63,37.58,37.58,74500.0,21.9776,21.9951,21.9659,21.9659,74500.0
2014-11-05 10:45:00,37.58,37.78,37.57,37.71,124800.0,21.9659,22.0828,21.96,22.0419,124800.0
2014-11-05 10:50:00,37.72,37.81,37.72,37.75,92600.0,22.0477,22.1003,22.0477,22.0653,92600.0
2014-11-05 10:55:00,37.75,37.86,37.73,37.84,172100.0,22.0653,22.1296,22.0536,22.1179,172100.0
2014-11-05 11:00:00,37.84,37.9,37.79,37.86,160900.0,22.1179,22.1529,22.0886,22.1296,160900.0
2014-11-05 11:05:00,37.85,37.85,37.57,37.79,161300.0,22.1237,22.1237,21.96,22.0886,161300.0
2014-11-05 11:10:00,37.79,37.81,37.68,37.68,99500.0,22.0886,22.1003,22.0243,22.0243,99500.0
2014-11-05 11:15:00,37.68,37.7,37.6,37.62,182300.0,22.0243,22.036,21.9776,21.9893,182300.0
2014-11-05 11:20:00,37.62,37.63,37.53,37.53,118700.0,21.9893,21.9951,21.9367,21.9367,118700.0
2014-11-05 11:25:00,37.54,37.6,37.52,37.54,151800.0,21.9425,21.9776,21.9308,21.9425,151800.0
2014-11-05 11:30:00,37.54,37.6,37.5,37.58,98500.0,21.9425,21.9776,21.9191,21.9659,98500.0
2014-11-05 11:35:00,37.58,37.72,37.58,37.69,174000.0,21.9659,22.0477,21.9659,22.0302,174000.0
2014-11-05 11:40:00,37.7,37.8,37.69,37.79,99500.0,22.036,22.0945,22.0302,22.0886,99500.0
2014-11-05 11:45:00,37.8,37.82,37.77,37.79,93200.0,22.0945,22.1062,22.0769,22.0886,93200.0
2014-11-05 11:50:00,37.8,37.84,37.79,37.81,120100.0,22.0945,22.1179,22.0886,22.1003,120100.0
2014-11-05 11:55:00,37.81,37.82,37.68,37.8,164600.0,22.1003,22.1062,22.0243,22.0945,164600.0
2014-11-05 12:00:00,37.8,37.8,37.72,37.73,106500.0,22.0945,22.0945,22.0477,22.0536,106500.0
2014-11-05 12:05:00,37.74,37.83,37.72,37.8,108400.0,22.0594,22.112,22.0477,22.0945,108400.0
2014-11-05 12:10:00,37.81,37.83,37.74,37.82,112900.0,22.1003,22.112,22.0594,22.1062,112900.0
2014-11-05 12:15:00,37.82,37.83,37.8,37.82,88800.0,22.1062,22.112,22.0945,22.1062,88800.0
2014-11-05 12:20:00,37.82,37.83,37.77,37.81,105300.0,22.1062,22.112,22.0769,22.1003,105300.0
2014-11-05 12:25:00,37.8,37.83,37.78,37.81,62000.0,22.0945,22.112,22.0828,22.1003,62000.0
2014-11-05 12:30:00,37.81,37.82,37.76,37.81,131800.0,22.1003,22.1062,22.0711,22.1003,131800.0
2014-11-05 12:35:00,37.8,37.83,37.79,37.83,90200.0,22.0945,22.112,22.0886,22.112,90200.0
2014-11-05 12:40:00,37.83,37.84,37.79,37.82,117700.0,22.112,22.1179,22.0886,22.1062,117700.0
2014-11-05 12:45:00,37.83,37.9,37.83,37.88,91800.0,22.112,22.1529,22.112,22.1412,91800.0
2014-11-05 12:50:00,37.87,37.91,37.83,37.91,69400.0,22.1354,22.1588,22.112,22.1588,69400.0
2014-11-05 12:55:00,37.91,37.96,37.9,37.95,67200.0,22.1588,22.188,22.1529,22.1822,67200.0
2014-11-05 13:00:00,37.95,37.96,37.91,37.95,81900.0,22.1822,22.188,22.1588,22.1822,81900.0
2014-11-05 13:05:00,37.94,37.97,37.91,37.92,89100.0,22.1763,22.1938,22.1588,22.1646,89100.0
2014-11-05 13:10:00,37.93,37.95,37.87,37.9,74900.0,22.1705,22.1822,22.1354,22.1529,74900.0
2014-11-05 13:15:00,37.89,37.91,37.82,37.84,68500.0,22.1471,22.1588,22.1062,22.1179,68500.0
2014-11-05 13:20:00,37.85,37.92,37.81,37.91,102200.0,22.1237,22.1646,22.1003,22.1588,102200.0
2014-11-05 13:25:00,37.91,37.94,37.88,37.89,52100.0,22.1588,22.1763,22.1412,22.1471,52100.0
2014-11-05 13:30:00,37.9,37.94,37.89,37.93,68100.0,22.1529,22.1763,22.1471,22.1705,68100.0
2014-11-05 13:35:00,37.94,37.96,37.84,37.84,114800.0,22.1763,22.188,22.1179,22.1179,114800.0
2014-11-05 13:40:00,37.85,37.87,37.8,37.84,62900.0,22.1237,22.1354,22.0945,22.1179,62900.0
2014-11-05 13:45:00,37.83,37.9,37.81,37.9,64200.0,22.112,22.1529,22.1003,22.1529,64200.0
2014-11-05 13:50:00,37.89,37.91,37.86,37.89,71200.0,22.1471,22.1588,22.1296,22.1471,71200.0
2014-11-05 13:55:00,37.88,37.9,37.85,37.88,90700.0,22.1412,22.1529,22.1237,22.1412,90700.0
2014-11-05 14:00:00,37.89,37.89,37.82,37.83,99200.0,22.1471,22.1471,22.1062,22.112,99200.0
2014-11-05 14:05:00,37.83,37.85,37.8,37.85,69200.0,22.112,22.1237,22.0945,22.1237,69200.0
2014-11-05 14:10:00,37.84,37.94,37.84,37.94,95800.0,22.1179,22.1763,22.1179,22.1763,95800.0
2014-11-05 14:15:00,37.94,38.0,37.93,37.99,159000.0,22.1763,22.2114,22.1705,22.2055,159000.0
2014-11-05 14:20:00,37.99,38.02,37.94,38.02,127600.0,22.2055,22.2231,22.1763,22.2231,127600.0
2014-11-05 14:25:00,38.01,38.03,37.96,38.02,133900.0,22.2172,22.2289,22.188,22.2231,133900.0
2014-11-05 14:30:00,38.02,38.05,38.0,38.01,149400.0,22.2231,22.2406,22.2114,22.2172,149400.0
2014-11-05 14:35:00,38.0,38.02,37.96,38.01,213400.0,22.2114,22.2231,22.188,22.2172,213400.0
2014-11-05 14:40:00,38.01,38.02,37.99,38.01,74600.0,22.2172,22.2231,22.2055,22.2172,74600.0
2014-11-05 14:45:00,38.0,38.04,37.99,38.04,78800.0,22.2114,22.2348,22.2055,22.2348,78800.0
2014-11-05 14:50:00,38.04,38.06,38.0,38.01,135000.0,22.2348,22.2465,22.2114,22.2172,135000.0
2014-11-05 14:55:00,38.0,38.03,37.97,38.02,141900.0,22.2114,22.2289,22.1938,22.2231,141900.0
2014-11-05 15:00:00,38.03,38.03,37.98,37.99,104400.0,22.2289,22.2289,22.1997,22.2055,104400.0
2014-11-05 15:05:00,37.99,38.02,37.96,38.02,119700.0,22.2055,22.2231,22.188,22.2231,119700.0
2014-11-05 15:10:00,38.02,38.02,37.99,38.01,136300.0,22.2231,22.2231,22.2055,22.2172,136300.0
2014-11-05 15:15:00,38.01,38.04,37.99,38.01,132000.0,22.2172,22.2348,22.2055,22.2172,132000.0
2014-11-05 15:20:00,38.01,38.03,37.92,37.96,142700.0,22.2172,22.2289,22.1646,22.188,142700.0
2014-11-05 15:25:00,37.97,38.01,37.96,38.01,88000.0,22.1938,22.2172,22.188,22.2172,88000.0
2014-11-05 15:30:00,38.0,38.01,37.96,38.0,142100.0,22.2114,22.2172,22.188,22.2114,142100.0
2014-11-05 15:35:00,37.99,38.01,37.98,38.0,172200.0,22.2055,22.2172,22.1997,22.2114,172200.0
2014-11-05 15:40:00,38.0,38.04,37.99,38.04,345500.0,22.2114,22.2348,22.2055,22.2348,345500.0
2014-11-05 15:45:00,38.04,38.05,38.01,38.03,343900.0,22.2348,22.2406,22.2172,22.2289,343900.0
2014-11-05 15:50:00,38.02,38.11,38.02,38.11,313900.0,22.2231,22.2757,22.2231,22.2757,313900.0
2014-11-05 15:55:00,38.11,38.13,38.09,38.09,465700.0,22.2757,22.2874,22.264,22.264,465700.0
2014-11-06 09:30:00,38.1,38.21,38.0,38.08,421000.0,22.2698,22.3341,22.2114,22.2581,421000.0
2014-11-06 09:35:00,38.08,38.3,38.02,38.19,427100.0,22.2581,22.3867,22.2231,22.3224,427100.0
2014-11-06 09:40:00,38.2,38.24,38.02,38.22,291500.0,22.3283,22.3517,22.2231,22.34,291500.0
2014-11-06 09:45:00,38.24,38.28,38.15,38.27,237300.0,22.3517,22.375,22.2991,22.3692,237300.0
2014-11-06 09:50:00,38.28,38.31,37.95,38.02,333100.0,22.375,22.3926,22.1822,22.2231,333100.0
2014-11-06 09:55:00,38.02,38.11,38.0,38.06,158600.0,22.2231,22.2757,22.2114,22.2465,158600.0
2014-11-06 10:00:00,38.08,38.18,38.03,38.12,359700.0,22.2581,22.3166,22.2289,22.2815,359700.0
2014-11-06 10:05:00,38.12,38.13,37.92,37.93,242000.0,22.2815,22.2874,22.1646,22.1705,242000.0
2014-11-06 10:10:00,37.93,37.95,37.84,37.85,172800.0,22.1705,22.1822,22.1179,22.1237,172800.0
2014-11-06 10:15:00,37.84,37.87,37.72,37.86,153200.0,22.1179,22.1354,22.0477,22.1296,153200.0
2014-11-06 10:20:00,37.88,37.97,37.86,37.94,126400.0,22.1412,22.1938,22.1296,22.1763,126400.0
2014-11-06 10:25:00,37.94,37.99,37.75,37.79,180600.0,22.1763,22.2055,22.0653,22.0886,180600.0
2014-11-06 10:30:00,37.8,37.95,37.79,37.93,121400.0,22.0945,22.1822,22.0886,22.1705,121400.0
2014-11-06 10:35:00,37.9,37.94,37.88,37.89,177600.0,22.1529,22.1763,22.1412,22.1471,177600.0
2014-11-06 10:40:00,37.89,37.91,37.79,37.79,246900.0,22.1471,22.1588,22.0886,22.0886,246900.0
2014-11-06 10:45:00,37.79,37.95,37.78,37.95,181600.0,22.0886,22.1822,22.0828,22.1822,181600.0
2014-11-06 10:50:00,37.93,37.99,37.88,37.98,230100.0,22.1705,22.2055,22.1412,22.1997,230100.0
2014-11-06 10:55:00,37.99,38.0,37.93,37.98,124200.0,22.2055,22.2114,22.1705,22.1997,124200.0
2014-11-06 11:00:00,37.97,38.01,37.96,38.01,182600.0,22.1938,22.2172,22.188,22.2172,182600.0
2014-11-06 11:05:00,38.01,38.02,37.98,38.01,106200.0,22.2172,22.2231,22.1997,22.2172,106200.0
2014-11-06 11:10:00,38.01,38.01,37.95,37.97,120900.0,22.2172,22.2172,22.1822,22.1938,120900.0
2014-11-06 11:15:00,37.98,38.09,37.96,38.07,196300.0,22.1997,22.264,22.188,22.2523,196300.0
2014-11-06 11:20:00,38.08,38.09,38.01,38.05,97000.0,22.2581,22.264,22.2172,22.2406,97000.0
2014-11-06 11:25:00,38.05,38.1,38.0,38.09,134700.0,22.2406,22.2698,22.2114,22.264,134700.0
2014-11-06 11:30:00,38.09,38.09,38.02,38.07,108800.0,22.264,22.264,22.2231,22.2523,108800.0
2014-11-06 11:35:00,38.06,38.1,38.0,38.08,230900.0,22.2465,22.2698,22.2114,22.2581,230900.0
2014-11-06 11:40:00,38.08,38.11,38.04,38.11,164200.0,22.2581,22.2757,22.2348,22.2757,164200.0
2014-11-06 11:45:00,38.11,38.15,38.09,38.13,171300.0,22.2757,22.2991,22.264,22.2874,171300.0
2014-11-06 11:50:00,38.14,38.16,38.02,38.06,167900.0,22.2932,22.3049,22.2231,22.2465,167900.0
2014-11-06 11:55:00,38.07,38.07,37.88,37.91,253800.0,22.2523,22.2523,22.1412,22.1588,253800.0
2014-11-06 12:00:00,37.92,37.97,37.89,37.97,73200.0,22.1646,22.1938,22.1471,22.1938,73200.0
2014-11-06 12:05:00,37.97,38.0,37.94,37.98,86700.0,22.1938,22.2114,22.1763,22.1997,86700.0
2014-11-06 12:10:00,37.98,38.01,37.95,37.95,114900.0,22.1997,22.2172,22.1822,22.1822,114900.0
2014-11-06 12:15:00,37.95,37.97,37.93,37.95,236000.0,22.1822,22.1938,22.1705,22.1822,236000.0
2014-11-06 12:20:00,37.95,37.97,37.89,37.9,182200.0,22.1822,22.1938,22.1471,22.1529,182200.0
2014-11-06 12:25:00,37.9,37.94,37.85,37.92,128200.0,22.1529,22.1763,22.1237,22.1646,128200.0
2014-11-06 12:30:00,37.92,37.93,37.85,37.86,79300.0,22.1646,22.1705,22.1237,22.1296,79300.0
2014-11-06 12:35:00,37.87,37.89,37.81,37.85,114200.0,22.1354,22.1471,22.1003,22.1237,114200.0
2014-11-06 12:40:00,37.84,37.85,37.78,37.8,285000.0,22.1179,22.1237,22.0828,22.0945,285000.0
2014-11-06 12:45:00,37.8,37.81,37.77,37.8,131500.0,22.0945,22.1003,22.0769,22.0945,131500.0
2014-11-06 12:50:00,37.8,37.81,37.79,37.8,179700.0,22.0945,22.1003,22.0886,22.0945,179700.0
2014-11-06 12:55:00,37.8,37.8,37.77,37.78,118200.0,22.0945,22.0945,22.0769,22.0828,118200.0
2014-11-06 13:00:00,37.78,37.85,37.78,37.82,142900.0,22.0828,22.1237,22.0828,22.1062,142900.0
2014-11-06 13:05:00,37.81,37.85,37.81,37.81,82900.0,22.1003,22.1237,22.1003,22.1003,82900.0
2014-11-06 13:10:00,37.8,37.83,37.79,37.83,86500.0,22.0945,22.112,22.0886,22.112,86500.0
2014-11-06 13:15:00,37.83,37.84,37.8,37.8,341700.0,22.112,22.1179,22.0945,22.0945,341700.0
2014-11-06 13:20:00,37.8,37.94,37.8,37.94,194200.0,22.0945,22.1763,22.0945,22.1763,194200.0
2014-11-06 13:25:00,37.94,38.06,37.92,38.05,205000.0,22.1763,22.2465,22.1646,22.2406,205000.0
2014-11-06 13:30:00,38.05,38.06,37.99,38.0,78300.0,22.2406,22.2465,22.2055,22.2114,78300.0
2014-11-06 13:35:00,38.01,38.03,38.0,38.01,158200.0,22.2172,22.2289,22.2114,22.2172,158200.0
2014-11-06 13:40:00,38.0,38.0,37.95,37.96,75000.0,22.2114,22.2114,22.1822,22.188,75000.0
2014-11-06 13:45:00,37.95,37.97,37.92,37.96,102000.0,22.1822,22.1938,22.1646,22.188,102000.0
2014-11-06 13:50:00,37.97,38.06,37.97,38.06,108100.0,22.1938,22.2465,22.1938,22.2465,108100.0
2014-11-06 13:55:00,38.06,38.14,38.04,38.12,204100.0,22.2465,22.2932,22.2348,22.2815,204100.0
2014-11-06 14:00:00,38.12,38.14,38.07,38.14,159200.0,22.2815,22.2932,22.2523,22.2932,159200.0
2014-11-06 14:05:00,38.14,38.18,38.1,38.15,284000.0,22.2932,22.3166,22.2698,22.2991,284000.0
2014-11-06 14:10:00,38.14,38.15,38.1,38.13,294500.0,22.2932,22.2991,22.2698,22.2874,294500.0
2014-11-06 14:15:00,38.14,38.21,38.12,38.2,356200.0,22.2932,22.3341,22.2815,22.3283,356200.0
2014-11-06 14:20:00,38.2,38.32,38.2,38.32,129300.0,22.3283,22.3984,22.3283,22.3984,129300.0
2014-11-06 14:25:00,38.32,38.37,38.32,38.33,182700.0,22.3984,22.4277,22.3984,22.4043,182700.0
2014-11-06 14:30:00,38.33,38.33,38.26,38.31,192800.0,22.4043,22.4043,22.3634,22.3926,192800.0
2014-11-06 14:35:00,38.31,38.31,38.26,38.3,89000.0,22.3926,22.3926,22.3634,22.3867,89000.0
2014-11-06 14:40:00,38.31,38.31,38.26,38.31,74200.0,22.3926,22.3926,22.3634,22.3926,74200.0
2014-11-06 14:45:00,38.3,38.38,38.28,38.38,492700.0,22.3867,22.4335,22.375,22.4335,492700.0
2014-11-06 14:50:00,38.38,38.47,38.37,38.45,262100.0,22.4335,22.4861,22.4277,22.4744,262100.0
2014-11-06 14:55:00,38.45,38.49,38.44,38.46,196900.0,22.4744,22.4978,22.4686,22.4803,196900.0
2014-11-06 15:00:00,38.46,38.55,38.46,38.53,531200.0,22.4803,22.5329,22.4803,22.5212,531200.0
2014-11-06 15:05:00,38.52,38.55,38.48,38.53,259100.0,22.5153,22.5329,22.4919,22.5212,259100.0
2014-11-06 15:10:00,38.53,38.54,38.49,38.5,141600.0,22.5212,22.527,22.4978,22.5036,141600.0
2014-11-06 15:15:00,38.5,38.58,38.49,38.58,411300.0,22.5036,22.5504,22.4978,22.5504,411300.0
2014-11-06 15:20:00,38.58,38.61,38.57,38.6,265100.0,22.5504,22.5679,22.5446,22.5621,265100.0
2014-11-06 15:25:00,38.6,38.61,38.54,38.57,212800.0,22.5621,22.5679,22.527,22.5446,212800.0
2014-11-06 15:30:00,38.56,38.59,38.53,38.54,197000.0,22.5387,22.5562,22.5212,22.527,197000.0
2014-11-06 15:35:00,38.54,38.57,38.5,38.51,344400.0,22.527,22.5446,22.5036,22.5095,344400.0
2014-11-06 15:40:00,38.5,38.53,38.49,38.52,326200.0,22.5036,22.5212,22.4978,22.5153,326200.0
2014-11-06 15:45:00,38.52,38.55,38.5,38.53,314400.0,22.5153,22.5329,22.5036,22.5212,314400.0
2014-11-06 15:50:00,38.53,38.54,38.5,38.51,271300.0,22.5212,22.527,22.5036,22.5095,271300.0
2014-11-06 15:55:00,38.51,38.53,38.48,38.52,557400.0,22.5095,22.5212,22.4919,22.5153,557400.0
2014-11-07 09:30:00,38.5,38.56,38.43,38.43,140800.0,22.5036,22.5387,22.4627,22.4627,140800.0
2014-11-07 09:35:00,38.43,38.69,38.42,38.67,160000.0,22.4627,22.6147,22.4569,22.603,160000.0
2014-11-07 09:40:00,38.68,38.73,38.58,38.68,91600.0,22.6088,22.6381,22.5504,22.6088,91600.0
2014-11-07 09:45:00,38.69,38.7,38.57,38.59,160500.0,22.6147,22.6205,22.5446,22.5562,160500.0
2014-11-07 09:50:00,38.59,38.62,38.56,38.57,216300.0,22.5562,22.5738,22.5387,22.5446,216300.0
2014-11-07 09:55:00,38.57,38.63,38.53,38.54,127400.0,22.5446,22.5796,22.5212,22.527,127400.0
2014-11-07 10:00:00,38.55,38.64,38.55,38.62,144300.0,22.5329,22.5855,22.5329,22.5738,144300.0
2014-11-07 10:05:00,38.63,38.68,38.62,38.63,220500.0,22.5796,22.6088,22.5738,22.5796,220500.0
2014-11-07 10:10:00,38.63,38.69,38.55,38.55,300800.0,22.5796,22.6147,22.5329,22.5329,300800.0
2014-11-07 10:15:00,38.55,38.58,38.49,38.54,238700.0,22.5329,22.5504,22.4978,22.527,238700.0
2014-11-07 10:20:00,38.55,38.61,38.55,38.58,99300.0,22.5329,22.5679,22.5329,22.5504,99300.0
2014-11-07 10:25:00,38.59,38.6,38.52,38.59,79000.0,22.5562,22.5621,22.5153,22.5562,79000.0
2014-11-07 10:30:00,38.6,38.61,38.5,38.52,84100.0,22.5621,22.5679,22.5036,22.5153,84100.0
2014-11-07 10:35:00,38.53,38.59,38.51,38.54,100400.0,22.5212,22.5562,22.5095,22.527,100400.0
2014-11-07 10:40:00,38.54,38.56,38.51,38.55,85900.0,22.527,22.5387,22.5095,22.5329,85900.0
2014-11-07 10:45:00,38.56,38.6,38.53,38.55,116700.0,22.5387,22.5621,22.5212,22.5329,116700.0
2014-11-07 10:50:00,38.56,38.58,38.49,38.49,239700.0,22.5387,22.5504,22.4978,22.4978,239700.0
2014-11-07 10:55:00,38.49,38.52,38.48,38.51,239300.0,22.4978,22.5153,22.4919,22.5095,239300.0
2014-11-07 11:00:00,38.51,38.52,38.48,38.5,285800.0,22.5095,22.5153,22.4919,22.5036,285800.0
2014-11-07 11:05:00,38.5,38.52,38.48,38.5,131000.0,22.5036,22.5153,22.4919,22.5036,131000.0
2014-11-07 11:10:00,38.5,38.51,38.48,38.5,162800.0,22.5036,22.5095,22.4919,22.5036,162800.0
2014-11-07 11:15:00,38.51,38.53,38.49,38.51,170200.0,22.5095,22.5212,22.4978,22.5095,170200.0
2014-11-07 11:20:00,38.52,38.54,38.5,38.52,180000.0,22.5153,22.527,22.5036,22.5153,180000.0
2014-11-07 11:25:00,38.53,38.63,38.5,38.61,150600.0,22.5212,22.5796,22.5036,22.5679,150600.0
2014-11-07 11:30:00,38.61,38.71,38.61,38.7,211700.0,22.5679,22.6264,22.5679,22.6205,211700.0
2014-11-07 11:35:00,38.71,38.75,38.7,38.74,222500.0,22.6264,22.6498,22.6205,22.6439,222500.0
2014-11-07 11:40:00,38.75,38.76,38.73,38.75,397000.0,22.6498,22.6556,22.6381,22.6498,397000.0
2014-11-07 11:45:00,38.75,38.77,38.74,38.76,360800.0,22.6498,22.6615,22.6439,22.6556,360800.0
2014-11-07 11:50:00,38.76,38.77,38.73,38.74,118000.0,22.6556,22.6615,22.6381,22.6439,118000.0
2014-11-07 11:55:00,38.73,38.77,38.71,38.75,178800.0,22.6381,22.6615,22.6264,22.6498,178800.0
2014-11-07 12:00:00,38.75,38.79,38.7,38.78,284200.0,22.6498,22.6731,22.6205,22.6673,284200.0
2014-11-07 12:05:00,38.78,38.93,38.76,38.91,366700.0,22.6673,22.755,22.6556,22.7433,366700.0
2014-11-07 12:10:00,38.92,38.93,38.88,38.92,207100.0,22.7491,22.755,22.7258,22.7491,207100.0
2014-11-07 12:15:00,38.92,39.0,38.91,39.0,216700.0,22.7491,22.7959,22.7433,22.7959,216700.0
2014-11-07 12:20:00,38.99,39.0,38.98,39.0,214200.0,22.79,22.7959,22.7842,22.7959,214200.0
2014-11-07 12:25:00,39.0,39.0,38.91,38.93,144900.0,22.7959,22.7959,22.7433,22.755,144900.0
2014-11-07 12:30:00,38.94,38.94,38.83,38.85,116800.0,22.7608,22.7608,22.6965,22.7082,116800.0
2014-11-07 12:35:00,38.85,38.86,38.81,38.82,124400.0,22.7082,22.7141,22.6848,22.6907,124400.0
2014-11-07 12:40:00,38.82,38.87,38.76,38.76,183200.0,22.6907,22.7199,22.6556,22.6556,183200.0
2014-11-07 12:45:00,38.77,38.78,38.7,38.77,125000.0,22.6615,22.6673,22.6205,22.6615,125000.0
2014-11-07 12:50:00,38.78,38.88,38.75,38.88,88500.0,22.6673,22.7258,22.6498,22.7258,88500.0
2014-11-07 12:55:00,38.88,38.92,38.87,38.88,136000.0,22.7258,22.7491,22.7199,22.7258,136000.0
2014-11-07 13:00:00,38.89,38.94,38.87,38.91,112700.0,22.7316,22.7608,22.7199,22.7433,112700.0
2014-11-07 13:05:00,38.92,38.94,38.88,38.89,83500.0,22.7491,22.7608,22.7258,22.7316,83500.0
2014-11-07 13:10:00,38.88,38.89,38.85,38.86,82200.0,22.7258,22.7316,22.7082,22.7141,82200.0
2014-11-07 13:15:00,38.87,38.98,38.87,38.98,148000.0,22.7199,22.7842,22.7199,22.7842,148000.0
2014-11-07 13:20:00,38.97,39.0,38.96,39.0,96400.0,22.7784,22.7959,22.7725,22.7959,96400.0
2014-11-07 13:25:00,39.0,39.0,38.99,39.0,111700.0,22.7959,22.7959,22.79,22.7959,111700.0
2014-11-07 13:30:00,39.0,39.0,38.98,38.99,95000.0,22.7959,22.7959,22.7842,22.79,95000.0
2014-11-07 13:35:00,38.99,39.0,38.98,38.98,70600.0,22.79,22.7959,22.7842,22.7842,70600.0
2014-11-07 13:40:00,38.99,38.99,38.86,38.88,140600.0,22.79,22.79,22.7141,22.7258,140600.0
2014-11-07 13:45:00,38.88,38.94,38.87,38.92,65700.0,22.7258,22.7608,22.7199,22.7491,65700.0
2014-11-07 13:50:00,38.93,38.96,38.92,38.95,93400.0,22.755,22.7725,22.7491,22.7667,93400.0
2014-11-07 13:55:00,38.95,38.96,38.91,38.91,75900.0,22.7667,22.7725,22.7433,22.7433,75900.0
2014-11-07 14:00:00,38.91,38.94,38.89,38.93,134500.0,22.7433,22.7608,22.7316,22.755,134500.0
2014-11-07 14:05:00,38.92,38.93,38.88,38.9,85600.0,22.7491,22.755,22.7258,22.7374,85600.0
2014-11-07 14:10:00,38.9,38.92,38.89,38.92,77500.0,22.7374,22.7491,22.7316,22.7491,77500.0
2014-11-07 14:15:00,38.91,38.98,38.91,38.97,92000.0,22.7433,22.7842,22.7433,22.7784,92000.0
2014-11-07 14:20:00,38.97,39.0,38.96,38.96,79000.0,22.7784,22.7959,22.7725,22.7725,79000.0
2014-11-07 14:25:00,38.97,38.97,38.9,38.91,94000.0,22.7784,22.7784,22.7374,22.7433,94000.0
2014-11-07 14:30:00,38.92,38.93,38.87,38.9,72400.0,22.7491,22.755,22.7199,22.7374,72400.0
2014-11-07 14:35:00,38.89,38.98,38.87,38.98,99800.0,22.7316,22.7842,22.7199,22.7842,99800.0
2014-11-07 14:40:00,38.98,38.98,38.9,38.94,197800.0,22.7842,22.7842,22.7374,22.7608,197800.0
2014-11-07 14:45:00,38.94,38.97,38.93,38.95,153700.0,22.7608,22.7784,22.755,22.7667,153700.0
2014-11-07 14:50:00,38.94,38.95,38.83,38.83,94300.0,22.7608,22.7667,22.6965,22.6965,94300.0
2014-11-07 14:55:00,38.83,38.85,38.81,38.85,134300.0,22.6965,22.7082,22.6848,22.7082,134300.0
2014-11-07 15:00:00,38.85,38.86,38.83,38.84,137800.0,22.7082,22.7141,22.6965,22.7024,137800.0
2014-11-07 15:05:00,38.85,38.85,38.8,38.8,130400.0,22.7082,22.7082,22.679,22.679,130400.0
2014-11-07 15:10:00,38.8,38.8,38.73,38.76,184000.0,22.679,22.679,22.6381,22.6556,184000.0
2014-11-07 15:15:00,38.76,38.77,38.69,38.74,190100.0,22.6556,22.6615,22.6147,22.6439,190100.0
2014-11-07 15:20:00,38.75,38.77,38.73,38.74,145800.0,22.6498,22.6615,22.6381,22.6439,145800.0
2014-11-07 15:25:00,38.73,38.76,38.71,38.71,110800.0,22.6381,22.6556,22.6264,22.6264,110800.0
2014-11-07 15:30:00,38.72,38.74,38.69,38.69,213600.0,22.6322,22.6439,22.6147,22.6147,213600.0
2014-11-07 15:35:00,38.7,38.7,38.65,38.65,167000.0,22.6205,22.6205,22.5913,22.5913,167000.0
2014-11-07 15:40:00,38.65,38.75,38.65,38.75,250100.0,22.5913,22.6498,22.5913,22.6498,250100.0
2014-11-07 15:45:00,38.74,38.79,38.73,38.74,212000.0,22.6439,22.6731,22.6381,22.6439,212000.0
2014-11-07 15:50:00,38.74,38.75,38.7,38.71,267600.0,22.6439,22.6498,22.6205,22.6264,267600.0
2014-11-07 15:55:00,38.71,38.73,38.7,38.73,403600.0,22.6264,22.6381,22.6205,22.6381,403600.0
2014-11-10 09:30:00,38.88,38.98,38.8,38.82,243900.0,22.7258,22.7842,22.679,22.6907,243900.0
2014-11-10 09:35:00,38.82,38.9,38.82,38.85,126500.0,22.6907,22.7374,22.6907,22.7082,126500.0
2014-11-10 09:40:00,38.85,38.88,38.75,38.85,116900.0,22.7082,22.7258,22.6498,22.7082,116900.0
2014-11-10 09:45:00,38.85,38.87,38.72,38.73,202200.0,22.7082,22.7199,22.6322,22.6381,202200.0
2014-11-10 09:50:00,38.73,38.84,38.73,38.74,99300.0,22.6381,22.7024,22.6381,22.6439,99300.0
2014-11-10 09:55:00,38.75,38.83,38.74,38.83,110800.0,22.6498,22.6965,22.6439,22.6965,110800.0
2014-11-10 10:00:00,38.83,38.85,38.75,38.76,171200.0,22.6965,22.7082,22.6498,22.6556,171200.0
2014-11-10 10:05:00,38.76,38.83,38.75,38.8,195000.0,22.6556,22.6965,22.6498,22.679,195000.0
2014-11-10 10:10:00,38.8,38.8,38.7,38.75,171100.0,22.679,22.679,22.6205,22.6498,171100.0
2014-11-10 10:15:00,38.75,38.81,38.69,38.79,292800.0,22.6498,22.6848,22.6147,22.6731,292800.0
2014-11-10 10:20:00,38.79,38.8,38.66,38.71,152200.0,22.6731,22.679,22.5972,22.6264,152200.0
2014-11-10 10:25:00,38.71,38.75,38.64,38.73,195100.0,22.6264,22.6498,22.5855,22.6381,195100.0
2014-11-10 10:30:00,38.74,38.77,38.7,38.76,96600.0,22.6439,22.6615,22.6205,22.6556,96600.0
2014-11-10 10:35:00,38.76,38.85,38.73,38.84,60400.0,22.6556,22.7082,22.6381,22.7024,60400.0
2014-11-10 10:40:00,38.85,38.92,38.81,38.91,168900.0,22.7082,22.7491,22.6848,22.7433,168900.0
2014-11-10 10:45:00,38.91,38.94,38.81,38.82,187600.0,22.7433,22.7608,22.6848,22.6907,187600.0
2014-11-10 10:50:00,38.82,38.84,38.77,38.79,87600.0,22.6907,22.7024,22.6615,22.6731,87600.0
2014-11-10 10:55:00,38.79,38.8,38.76,38.78,75500.0,22.6731,22.679,22.6556,22.6673,75500.0
2014-11-10 11:00:00,38.78,38.79,38.74,38.79,88500.0,22.6673,22.6731,22.6439,22.6731,88500.0
2014-11-10 11:05:00,38.78,38.79,38.64,38.67,90300.0,22.6673,22.6731,22.5855,22.603,90300.0
2014-11-10 11:10:00,38.67,38.73,38.65,38.69,82000.0,22.603,22.6381,22.5913,22.6147,82000.0
2014-11-10 11:15:00,38.69,38.73,38.65,38.65,86600.0,22.6147,22.6381,22.5913,22.5913,86600.0
2014-11-10 11:20:00,38.65,38.66,38.55,38.56,116800.0,22.5913,22.5972,22.5329,22.5387,116800.0
2014-11-10 11:25:00,38.56,38.63,38.55,38.63,87000.0,22.5387,22.5796,22.5329,22.5796,87000.0
2014-11-10 11:30:00,38.64,38.76,38.59,38.7,161100.0,22.5855,22.6556,22.5562,22.6205,161100.0
2014-11-10 11:35:00,38.7,38.75,38.61,38.64,137800.0,22.6205,22.6498,22.5679,22.5855,137800.0
2014-11-10 11:40:00,38.63,38.68,38.6,38.63,87000.0,22.5796,22.6088,22.5621,22.5796,87000.0
2014-11-10 11:45:00,38.62,38.63,38.58,38.62,72100.0,22.5738,22.5796,22.5504,22.5738,72100.0
2014-11-10 11:50:00,38.62,38.65,38.58,38.61,96900.0,22.5738,22.5913,22.5504,22.5679,96900.0
2014-11-10 11:55:00,38.61,38.63,38.5,38.52,181600.0,22.5679,22.5796,22.5036,22.5153,181600.0
2014-11-10 12:00:00,38.52,38.53,38.49,38.51,175400.0,22.5153,22.5212,22.4978,22.5095,175400.0
2014-11-10 12:05:00,38.5,38.53,38.48,38.52,220200.0,22.5036,22.5212,22.4919,22.5153,220200.0
2014-11-10 12:10:00,38.52,38.59,38.49,38.58,164100.0,22.5153,22.5562,22.4978,22.5504,164100.0
2014-11-10 12:15:00,38.58,38.6,38.54,38.57,84100.0,22.5504,22.5621,22.527,22.5446,84100.0
2014-11-10 12:20:00,38.58,38.63,38.57,38.62,102500.0,22.5504,22.5796,22.5446,22.5738,102500.0
2014-11-10 12:25:00,38.62,38.65,38.59,38.61,110200.0,22.5738,22.5913,22.5562,22.5679,110200.0
2014-11-10 12:30:00,38.61,38.63,38.58,38.59,66900.0,22.5679,22.5796,22.5504,22.5562,66900.0
2014-11-10 12:35:00,38.59,38.63,38.57,38.63,110900.0,22.5562,22.5796,22.5446,22.5796,110900.0
2014-11-10 12:40:00,38.63,38.68,38.63,38.66,92600.0,22.5796,22.6088,22.5796,22.5972,92600.0
2014-11-10 12:45:00,38.66,38.71,38.65,38.7,64500.0,22.5972,22.6264,22.5913,22.6205,64500.0
2014-11-10 12:50:00,38.7,38.75,38.69,38.71,103500.0,22.6205,22.6498,22.6147,22.6264,103500.0
2014-11-10 12:55:00,38.71,38.74,38.68,38.74,99800.0,22.6264,22.6439,22.6088,22.6439,99800.0
2014-11-10 13:00:00,38.74,38.75,38.61,38.62,59600.0,22.6439,22.6498,22.5679,22.5738,59600.0
2014-11-10 13:05:00,38.62,38.62,38.59,38.61,65300.0,22.5738,22.5738,22.5562,22.5679,65300.0
2014-11-10 13:10:00,38.61,38.64,38.53,38.6,100400.0,22.5679,22.5855,22.5212,22.5621,100400.0
2014-11-10 13:15:00,38.59,38.65,38.57,38.65,60700.0,22.5562,22.5913,22.5446,22.5913,60700.0
2014-11-10 13:20:00,38.65,38.69,38.59,38.61,102500.0,22.5913,22.6147,22.5562,22.5679,102500.0
2014-11-10 13:25:00,38.61,38.61,38.53,38.57,66600.0,22.5679,22.5679,22.5212,22.5446,66600.0
2014-11-10 13:30:00,38.57,38.6,38.52,38.55,109800.0,22.5446,22.5621,22.5153,22.5329,109800.0
2014-11-10 13:35:00,38.56,38.59,38.52,38.53,55000.0,22.5387,22.5562,22.5153,22.5212,55000.0
2014-11-10 13:40:00,38.53,38.61,38.53,38.61,119900.0,22.5212,22.5679,22.5212,22.5679,119900.0
2014-11-10 13:45:00,38.62,38.62,38.55,38.55,161200.0,22.5738,22.5738,22.5329,22.5329,161200.0
2014-11-10 13:50:00,38.55,38.55,38.51,38.53,81800.0,22.5329,22.5329,22.5095,22.5212,81800.0
2014-11-10 13:55:00,38.53,38.55,38.49,38.54,127400.0,22.5212,22.5329,22.4978,22.527,127400.0
2014-11-10 14:00:00,38.54,38.56,38.5,38.52,72400.0,22.527,22.5387,22.5036,22.5153,72400.0
2014-11-10 14:05:00,38.52,38.52,38.48,38.48,84300.0,22.5153,22.5153,22.4919,22.4919,84300.0
2014-11-10 14:10:00,38.49,38.49,38.43,38.45,117800.0,22.4978,22.4978,22.4627,22.4744,117800.0
2014-11-10 14:15:00,38.46,38.52,38.45,38.48,151300.0,22.4803,22.5153,22.4744,22.4919,151300.0
2014-11-10 14:20:00,38.48,38.48,38.4,38.41,191600.0,22.4919,22.4919,22.4452,22.451,191600.0
2014-11-10 14:25:00,38.41,38.46,38.4,38.44,116700.0,22.451,22.4803,22.4452,22.4686,116700.0
2014-11-10 14:30:00,38.44,38.49,38.43,38.43,174200.0,22.4686,22.4978,22.4627,22.4627,174200.0
2014-11-10 14:35:00,38.43,38.46,38.41,38.42,168600.0,22.4627,22.4803,22.451,22.4569,168600.0
2014-11-10 14:40:00,38.42,38.46,38.41,38.41,105300.0,22.4569,22.4803,22.451,22.451,105300.0
2014-11-10 14:45:00,38.41,38.41,38.35,38.4,115700.0,22.451,22.451,22.416,22.4452,115700.0
2014-11-10 14:50:00,38.4,38.48,38.39,38.48,190000.0,22.4452,22.4919,22.4393,22.4919,190000.0
2014-11-10 14:55:00,38.48,38.53,38.47,38.48,158900.0,22.4919,22.5212,22.4861,22.4919,158900.0
2014-11-10 15:00:00,38.48,38.48,38.44,38.46,138600.0,22.4919,22.4919,22.4686,22.4803,138600.0
2014-11-10 15:05:00,38.46,38.48,38.45,38.48,125600.0,22.4803,22.4919,22.4744,22.4919,125600.0
2014-11-10 15:10:00,38.48,38.54,38.48,38.5,179000.0,22.4919,22.527,22.4919,22.5036,179000.0
2014-11-10 15:15:00,38.51,38.54,38.48,38.5,187400.0,22.5095,22.527,22.4919,22.5036,187400.0
2014-11-10 15:20:00,38.49,38.57,38.49,38.55,176200.0,22.4978,22.5446,22.4978,22.5329,176200.0
2014-11-10 15:25:00,38.56,38.56,38.5,38.52,120900.0,22.5387,22.5387,22.5036,22.5153,120900.0
2014-11-10 15:30:00,38.52,38.53,38.45,38.46,165200.0,22.5153,22.5212,22.4744,22.4803,165200.0
2014-11-10 15:35:00,38.47,38.48,38.44,38.46,164700.0,22.4861,22.4919,22.4686,22.4803,164700.0
2014-11-10 15:40:00,38.47,38.49,38.45,38.45,164900.0,22.4861,22.4978,22.4744,22.4744,164900.0
2014-11-10 15:45:00,38.45,38.49,38.43,38.45,256000.0,22.4744,22.4978,22.4627,22.4744,256000.0
2014-11-10 15:50:00,38.45,38.46,38.43,38.46,271800.0,22.4744,22.4803,22.4627,22.4803,271800.0
2014-11-10 15:55:00,38.45,38.51,38.44,38.49,612700.0,22.4744,22.5095,22.4686,22.4978,612700.0
2014-11-11 09:30:00,38.6,38.72,38.46,38.47,178500.0,22.5621,22.6322,22.4803,22.4861,178500.0
2014-11-11 09:35:00,38.47,38.48,38.36,38.43,163300.0,22.4861,22.4919,22.4218,22.4627,163300.0
2014-11-11 09:40:00,38.42,38.49,38.29,38.48,172700.0,22.4569,22.4978,22.3809,22.4919,172700.0
2014-11-11 09:45:00,38.48,38.53,38.42,38.45,116400.0,22.4919,22.5212,22.4569,22.4744,116400.0
2014-11-11 09:50:00,38.45,38.65,38.44,38.57,147800.0,22.4744,22.5913,22.4686,22.5446,147800.0
2014-11-11 09:55:00,38.58,38.74,38.58,38.73,306000.0,22.5504,22.6439,22.5504,22.6381,306000.0
2014-11-11 10:00:00,38.75,38.85,38.63,38.69,296000.0,22.6498,22.7082,22.5796,22.6147,296000.0
2014-11-11 10:05:00,38.69,38.7,38.61,38.65,65500.0,22.6147,22.6205,22.5679,22.5913,65500.0
2014-11-11 10:10:00,38.66,38.69,38.56,38.56,72400.0,22.5972,22.6147,22.5387,22.5387,72400.0
2014-11-11 10:15:00,38.57,38.57,38.52,38.55,63100.0,22.5446,22.5446,22.5153,22.5329,63100.0
2014-11-11 10:20:00,38.55,38.56,38.49,38.55,91400.0,22.5329,22.5387,22.4978,22.5329,91400.0
2014-11-11 10:25:00,38.54,38.6,38.53,38.54,96000.0,22.527,22.5621,22.5212,22.527,96000.0
2014-11-11 10:30:00,38.54,38.58,38.53,38.55,82300.0,22.527,22.5504,22.5212,22.5329,82300.0
2014-11-11 10:35:00,38.55,38.57,38.48,38.48,121700.0,22.5329,22.5446,22.4919,22.4919,121700.0
2014-11-11 10:40:00,38.49,38.54,38.48,38.5,92000.0,22.4978,22.527,22.4919,22.5036,92000.0
2014-11-11 10:45:00,38.51,38.52,38.44,38.48,77800.0,22.5095,22.5153,22.4686,22.4919,77800.0
2014-11-11 10:50:00,38.48,38.53,38.46,38.48,174300.0,22.4919,22.5212,22.4803,22.4919,174300.0
2014-11-11 10:55:00,38.48,38.51,38.44,38.47,114200.0,22.4919,22.5095,22.4686,22.4861,114200.0
2014-11-11 11:00:00,38.48,38.51,38.44,38.48,141500.0,22.4919,22.5095,22.4686,22.4919,141500.0
2014-11-11 11:05:00,38.48,38.48,38.44,38.46,87900.0,22.4919,22.4919,22.4686,22.4803,87900.0
2014-11-11 11:10:00,38.45,38.49,38.44,38.45,99400.0,22.4744,22.4978,22.4686,22.4744,99400.0
2014-11-11 11:15:00,38.45,38.48,38.43,38.44,83200.0,22.4744,22.4919,22.4627,22.4686,83200.0
2014-11-11 11:20:00,38.45,38.47,38.41,38.45,72400.0,22.4744,22.4861,22.451,22.4744,72400.0
2014-11-11 11:25:00,38.45,38.53,38.43,38.47,109600.0,22.4744,22.5212,22.4627,22.4861,109600.0
2014-11-11 11:30:00,38.48,38.52,38.48,38.51,79700.0,22.4919,22.5153,22.4919,22.5095,79700.0
2014-11-11 11:35:00,38.51,38.52,38.45,38.51,109800.0,22.5095,22.5153,22.4744,22.5095,109800.0
2014-11-11 11:40:00,38.51,38.52,38.45,38.46,149400.0,22.5095,22.5153,22.4744,22.4803,149400.0
2014-11-11 11:45:00,38.47,38.48,38.42,38.45,179800.0,22.4861,22.4919,22.4569,22.4744,179800.0
2014-11-11 11:50:00,38.45,38.51,38.45,38.48,109700.0,22.4744,22.5095,22.4744,22.4919,109700.0
2014-11-11 11:55:00,38.48,38.48,38.44,38.47,112900.0,22.4919,22.4919,22.4686,22.4861,112900.0
2014-11-11 12:00:00,38.48,38.5,38.44,38.48,77800.0,22.4919,22.5036,22.4686,22.4919,77800.0
2014-11-11 12:05:00,38.49,38.5,38.38,38.41,117000.0,22.4978,22.5036,22.4335,22.451,117000.0
2014-11-11 12:10:00,38.42,38.44,38.41,38.44,45800.0,22.4569,22.4686,22.451,22.4686,45800.0
2014-11-11 12:15:00,38.43,38.47,38.41,38.45,65100.0,22.4627,22.4861,22.451,22.4744,65100.0
2014-11-11 12:20:00,38.45,38.54,38.44,38.52,105600.0,22.4744,22.527,22.4686,22.5153,105600.0
2014-11-11 12:25:00,38.52,38.59,38.5,38.58,86000.0,22.5153,22.5562,22.5036,22.5504,86000.0
2014-11-11 12:30:00,38.59,38.62,38.57,38.62,83800.0,22.5562,22.5738,22.5446,22.5738,83800.0
2014-11-11 12:35:00,38.61,38.65,38.57,38.6,64600.0,22.5679,22.5913,22.5446,22.5621,64600.0
2014-11-11 12:40:00,38.6,38.61,38.54,38.55,100000.0,22.5621,22.5679,22.527,22.5329,100000.0
2014-11-11 12:45:00,38.55,38.55,38.49,38.49,52400.0,22.5329,22.5329,22.4978,22.4978,52400.0
2014-11-11 12:50:00,38.49,38.52,38.48,38.51,117800.0,22.4978,22.5153,22.4919,22.5095,117800.0
2014-11-11 12:55:00,38.51,38.53,38.49,38.52,117200.0,22.5095,22.5212,22.4978,22.5153,117200.0
2014-11-11 13:00:00,38.52,38.52,38.46,38.49,98100.0,22.5153,22.5153,22.4803,22.4978,98100.0
2014-11-11 13:05:00,38.5,38.53,38.49,38.5,79000.0,22.5036,22.5212,22.4978,22.5036,79000.0
2014-11-11 13:10:00,38.51,38.51,38.46,38.49,139000.0,22.5095,22.5095,22.4803,22.4978,139000.0
2014-11-11 13:15:00,38.5,38.53,38.47,38.5,74000.0,22.5036,22.5212,22.4861,22.5036,74000.0
2014-11-11 13:20:00,38.51,38.53,38.47,38.5,130700.0,22.5095,22.5212,22.4861,22.5036,130700.0
2014-11-11 13:25:00,38.51,38.51,38.45,38.46,98200.0,22.5095,22.5095,22.4744,22.4803,98200.0
2014-11-11 13:30:00,38.46,38.48,38.45,38.48,153900.0,22.4803,22.4919,22.4744,22.4919,153900.0
2014-11-11 13:35:00,38.48,38.51,38.47,38.5,252500.0,22.4919,22.5095,22.4861,22.5036,252500.0
2014-11-11 13:40:00,38.49,38.54,38.48,38.52,124400.0,22.4978,22.527,22.4919,22.5153,124400.0
2014-11-11 13:45:00,38.53,38.55,38.51,38.53,96900.0,22.5212,22.5329,22.5095,22.5212,96900.0
2014-11-11 13:50:00,38.54,38.56,38.48,38.51,81900.0,22.527,22.5387,22.4919,22.5095,81900.0
2014-11-11 13:55:00,38.5,38.54,38.49,38.5,55900.0,22.5036,22.527,22.4978,22.5036,55900.0
2014-11-11 14:00:00,38.51,38.57,38.5,38.57,56000.0,22.5095,22.5446,22.5036,22.5446,56000.0
2014-11-11 14:05:00,38.57,38.59,38.52,38.57,74300.0,22.5446,22.5562,22.5153,22.5446,74300.0
2014-11-11 14:10:00,38.57,38.57,38.48,38.55,72600.0,22.5446,22.5446,22.4919,22.5329,72600.0
2014-11-11 14:15:00,38.55,38.58,38.52,38.57,81600.0,22.5329,22.5504,22.5153,22.5446,81600.0
2014-11-11 14:20:00,38.57,38.6,38.52,38.53,251700.0,22.5446,22.5621,22.5153,22.5212,251700.0
2014-11-11 14:25:00,38.53,38.58,38.52,38.56,78000.0,22.5212,22.5504,22.5153,22.5387,78000.0
2014-11-11 14:30:00,38.55,38.55,38.45,38.46,144100.0,22.5329,22.5329,22.4744,22.4803,144100.0
2014-11-11 14:35:00,38.45,38.46,38.41,38.45,116600.0,22.4744,22.4803,22.451,22.4744,116600.0
2014-11-11 14:40:00,38.45,38.46,38.43,38.44,95800.0,22.4744,22.4803,22.4627,22.4686,95800.0
2014-11-11 14:45:00,38.44,38.49,38.42,38.46,118500.0,22.4686,22.4978,22.4569,22.4803,118500.0
2014-11-11 14:50:00,38.46,38.5,38.44,38.48,146300.0,22.4803,22.5036,22.4686,22.4919,146300.0
2014-11-11 14:55:00,38.48,38.48,38.45,38.47,68000.0,22.4919,22.4919,22.4744,22.4861,68000.0
2014-11-11 15:00:00,38.47,38.51,38.46,38.49,89200.0,22.4861,22.5095,22.4803,22.4978,89200.0
2014-11-11 15:05:00,38.49,38.51,38.48,38.5,106700.0,22.4978,22.5095,22.4919,22.5036,106700.0
2014-11-11 15:10:00,38.5,38.52,38.48,38.52,110800.0,22.5036,22.5153,22.4919,22.5153,110800.0
2014-11-11 15:15:00,38.52,38.53,38.5,38.5,100700.0,22.5153,22.5212,22.5036,22.5036,100700.0
2014-11-11 15:20:00,38.51,38.53,38.48,38.5,157700.0,22.5095,22.5212,22.4919,22.5036,157700.0
2014-11-11 15:25:00,38.5,38.54,38.49,38.51,139300.0,22.5036,22.527,22.4978,22.5095,139300.0
2014-11-11 15:30:00,38.52,38.52,38.49,38.51,109400.0,22.5153,22.5153,22.4978,22.5095,109400.0
2014-11-11 15:35:00,38.51,38.55,38.5,38.54,108300.0,22.5095,22.5329,22.5036,22.527,108300.0
2014-11-11 15:40:00,38.54,38.57,38.53,38.56,142800.0,22.527,22.5446,22.5212,22.5387,142800.0
2014-11-11 15:45:00,38.57,38.57,38.54,38.55,195000.0,22.5446,22.5446,22.527,22.5329,195000.0
2014-11-11 15:50:00,38.55,38.56,38.53,38.53,254300.0,22.5329,22.5387,22.5212,22.5212,254300.0
2014-11-11 15:55:00,38.53,38.55,38.52,38.55,401300.0,22.5212,22.5329,22.5153,22.5329,401300.0
2014-11-12 09:30:00,38.41,38.61,38.4,38.49,189800.0,22.451,22.5679,22.4452,22.4978,189800.0
2014-11-12 09:35:00,38.5,38.55,38.4,38.51,99800.0,22.5036,22.5329,22.4452,22.5095,99800.0
2014-11-12 09:40:00,38.5,38.57,38.41,38.44,121100.0,22.5036,22.5446,22.451,22.4686,121100.0
2014-11-12 09:45:00,38.43,38.52,38.35,38.52,184200.0,22.4627,22.5153,22.416,22.5153,184200.0
2014-11-12 09:50:00,38.52,38.6,38.49,38.55,199900.0,22.5153,22.5621,22.4978,22.5329,199900.0
2014-11-12 09:55:00,38.56,38.59,38.51,38.59,123300.0,22.5387,22.5562,22.5095,22.5562,123300.0
2014-11-12 10:00:00,38.59,38.61,38.52,38.54,203100.0,22.5562,22.5679,22.5153,22.527,203100.0
2014-11-12 10:05:00,38.55,38.57,38.44,38.48,193700.0,22.5329,22.5446,22.4686,22.4919,193700.0
2014-11-12 10:10:00,38.5,38.54,38.47,38.54,134600.0,22.5036,22.527,22.4861,22.527,134600.0
2014-11-12 10:15:00,38.53,38.55,38.48,38.5,94900.0,22.5212,22.5329,22.4919,22.5036,94900.0
2014-11-12 10:20:00,38.51,38.55,38.48,38.52,145800.0,22.5095,22.5329,22.4919,22.5153,145800.0
2014-11-12 10:25:00,38.51,38.54,38.49,38.5,259900.0,22.5095,22.527,22.4978,22.5036,259900.0
2014-11-12 10:30:00,38.5,38.54,38.5,38.51,460300.0,22.5036,22.527,22.5036,22.5095,460300.0
2014-11-12 10:35:00,38.51,38.61,38.5,38.59,121500.0,22.5095,22.5679,22.5036,22.5562,121500.0
2014-11-12 10:40:00,38.59,38.6,38.53,38.54,126100.0,22.5562,22.5621,22.5212,22.527,126100.0
2014-11-12 10:45:00,38.54,38.65,38.52,38.63,228600.0,22.527,22.5913,22.5153,22.5796,228600.0
2014-11-12 10:50:00,38.64,38.65,38.55,38.58,186000.0,22.5855,22.5913,22.5329,22.5504,186000.0
2014-11-12 10:55:00,38.59,38.61,38.53,38.57,165900.0,22.5562,22.5679,22.5212,22.5446,165900.0
2014-11-12 11:00:00,38.58,38.63,38.57,38.62,156200.0,22.5504,22.5796,22.5446,22.5738,156200.0
2014-11-12 11:05:00,38.62,38.65,38.55,38.55,175200.0,22.5738,22.5913,22.5329,22.5329,175200.0
2014-11-12 11:10:00,38.55,38.61,38.54,38.55,157900.0,22.5329,22.5679,22.527,22.5329,157900.0
2014-11-12 11:15:00,38.56,38.56,38.46,38.48,143900.0,22.5387,22.5387,22.4803,22.4919,143900.0
2014-11-12 11:20:00,38.48,38.6,38.48,38.57,127000.0,22.4919,22.5621,22.4919,22.5446,127000.0
2014-11-12 11:25:00,38.58,38.6,38.52,38.57,100200.0,22.5504,22.5621,22.5153,22.5446,100200.0
2014-11-12 11:30:00,38.58,38.6,38.53,38.59,122100.0,22.5504,22.5621,22.5212,22.5562,122100.0
2014-11-12 11:35:00,38.6,38.63,38.54,38.58,184200.0,22.5621,22.5796,22.527,22.5504,184200.0
2014-11-12 11:40:00,38.58,38.61,38.56,38.58,104900.0,22.5504,22.5679,22.5387,22.5504,104900.0
2014-11-12 11:45:00,38.58,38.62,38.57,38.61,110700.0,22.5504,22.5738,22.5446,22.5679,110700.0
2014-11-12 11:50:00,38.62,38.63,38.53,38.54,119100.0,22.5738,22.5796,22.5212,22.527,119100.0
2014-11-12 11:55:00,38.53,38.59,38.51,38.51,136500.0,22.5212,22.5562,22.5095,22.5095,136500.0
2014-11-12 12:00:00,38.51,38.57,38.51,38.55,89000.0,22.5095,22.5446,22.5095,22.5329,89000.0
2014-11-12 12:05:00,38.55,38.59,38.55,38.58,77600.0,22.5329,22.5562,22.5329,22.5504,77600.0
2014-11-12 12:10:00,38.57,38.59,38.54,38.54,81900.0,22.5446,22.5562,22.527,22.527,81900.0
2014-11-12 12:15:00,38.54,38.56,38.5,38.53,74700.0,22.527,22.5387,22.5036,22.5212,74700.0
2014-11-12 12:20:00,38.52,38.55,38.5,38.53,82900.0,22.5153,22.5329,22.5036,22.5212,82900.0
2014-11-12 12:25:00,38.54,38.58,38.53,38.56,103800.0,22.527,22.5504,22.5212,22.5387,103800.0
2014-11-12 12:30:00,38.56,38.6,38.55,38.59,116400.0,22.5387,22.5621,22.5329,22.5562,116400.0
2014-11-12 12:35:00,38.59,38.59,38.51,38.53,121600.0,22.5562,22.5562,22.5095,22.5212,121600.0
2014-11-12 12:40:00,38.53,38.56,38.52,38.53,76200.0,22.5212,22.5387,22.5153,22.5212,76200.0
2014-11-12 12:45:00,38.53,38.57,38.52,38.57,99700.0,22.5212,22.5446,22.5153,22.5446,99700.0
2014-11-12 12:50:00,38.57,38.59,38.55,38.56,89100.0,22.5446,22.5562,22.5329,22.5387,89100.0
2014-11-12 12:55:00,38.56,38.58,38.54,38.57,89200.0,22.5387,22.5504,22.527,22.5446,89200.0
2014-11-12 13:00:00,38.57,38.59,38.56,38.58,67000.0,22.5446,22.5562,22.5387,22.5504,67000.0
2014-11-12 13:05:00,38.58,38.61,38.57,38.58,102600.0,22.5504,22.5679,22.5446,22.5504,102600.0
2014-11-12 13:10:00,38.58,38.65,38.58,38.65,57700.0,22.5504,22.5913,22.5504,22.5913,57700.0
2014-11-12 13:15:00,38.65,38.72,38.64,38.72,157200.0,22.5913,22.6322,22.5855,22.6322,157200.0
2014-11-12 13:20:00,38.72,38.73,38.69,38.72,81200.0,22.6322,22.6381,22.6147,22.6322,81200.0
2014-11-12 13:25:00,38.72,38.75,38.7,38.73,82100.0,22.6322,22.6498,22.6205,22.6381,82100.0
2014-11-12 13:30:00,38.74,38.79,38.73,38.73,221000.0,22.6439,22.6731,22.6381,22.6381,221000.0
2014-11-12 13:35:00,38.73,38.74,38.63,38.64,93400.0,22.6381,22.6439,22.5796,22.5855,93400.0
2014-11-12 13:40:00,38.63,38.64,38.59,38.61,109700.0,22.5796,22.5855,22.5562,22.5679,109700.0
2014-11-12 13:45:00,38.61,38.62,38.58,38.6,86000.0,22.5679,22.5738,22.5504,22.5621,86000.0
2014-11-12 13:50:00,38.6,38.63,38.55,38.61,186700.0,22.5621,22.5796,22.5329,22.5679,186700.0
2014-11-12 13:55:00,38.61,38.61,38.55,38.6,99100.0,22.5679,22.5679,22.5329,22.5621,99100.0
2014-11-12 14:00:00,38.59,38.6,38.56,38.6,152800.0,22.5562,22.5621,22.5387,22.5621,152800.0
2014-11-12 14:05:00,38.59,38.63,38.59,38.62,118800.0,22.5562,22.5796,22.5562,22.5738,118800.0
2014-11-12 14:10:00,38.62,38.64,38.62,38.62,85200.0,22.5738,22.5855,22.5738,22.5738,85200.0
2014-11-12 14:15:00,38.63,38.72,38.62,38.72,91100.0,22.5796,22.6322,22.5738,22.6322,91100.0
2014-11-12 14:20:00,38.72,38.73,38.68,38.69,210000.0,22.6322,22.6381,22.6088,22.6147,210000.0
2014-11-12 14:25:00,38.69,38.71,38.66,38.66,174700.0,22.6147,22.6264,22.5972,22.5972,174700.0
2014-11-12 14:30:00,38.67,38.68,38.59,38.59,187500.0,22.603,22.6088,22.5562,22.5562,187500.0
2014-11-12 14:35:00,38.58,38.62,38.57,38.61,179200.0,22.5504,22.5738,22.5446,22.5679,179200.0
2014-11-12 14:40:00,38.61,38.61,38.52,38.57,104000.0,22.5679,22.5679,22.5153,22.5446,104000.0
2014-11-12 14:45:00,38.56,38.6,38.56,38.59,118800.0,22.5387,22.5621,22.5387,22.5562,118800.0
2014-11-12 14:50:00,38.59,38.61,38.59,38.59,131500.0,22.5562,22.5679,22.5562,22.5562,131500.0
2014-11-12 14:55:00,38.59,38.62,38.58,38.62,161800.0,22.5562,22.5738,22.5504,22.5738,161800.0
2014-11-12 15:00:00,38.62,38.62,38.58,38.6,128700.0,22.5738,22.5738,22.5504,22.5621,128700.0
2014-11-12 15:05:00,38.59,38.68,38.56,38.66,281700.0,22.5562,22.6088,22.5387,22.5972,281700.0
2014-11-12 15:10:00,38.66,38.72,38.65,38.7,358800.0,22.5972,22.6322,22.5913,22.6205,358800.0
2014-11-12 15:15:00,38.69,38.71,38.65,38.67,328500.0,22.6147,22.6264,22.5913,22.603,328500.0
2014-11-12 15:20:00,38.66,38.67,38.53,38.54,189100.0,22.5972,22.603,22.5212,22.527,189100.0
2014-11-12 15:25:00,38.54,38.56,38.52,38.55,369000.0,22.527,22.5387,22.5153,22.5329,369000.0
2014-11-12 15:30:00,38.55,38.55,38.49,38.51,263000.0,22.5329,22.5329,22.4978,22.5095,263000.0
2014-11-12 15:35:00,38.51,38.54,38.5,38.54,171000.0,22.5095,22.527,22.5036,22.527,171000.0
2014-11-12 15:40:00,38.53,38.55,38.51,38.53,241600.0,22.5212,22.5329,22.5095,22.5212,241600.0
2014-11-12 15:45:00,38.53,38.55,38.52,38.54,314300.0,22.5212,22.5329,22.5153,22.527,314300.0
2014-11-12 15:50:00,38.54,38.57,38.49,38.51,355700.0,22.527,22.5446,22.4978,22.5095,355700.0
2014-11-12 15:55:00,38.51,38.53,38.5,38.51,361800.0,22.5095,22.5212,22.5036,22.5095,361800.0
2014-11-13 09:30:00,38.44,38.54,38.44,38.51,301000.0,22.4686,22.527,22.4686,22.5095,301000.0
2014-11-13 09:35:00,38.52,38.65,38.49,38.64,234200.0,22.5153,22.5913,22.4978,22.5855,234200.0
2014-11-13 09:40:00,38.64,38.66,38.52,38.59,421000.0,22.5855,22.5972,22.5153,22.5562,421000.0
2014-11-13 09:45:00,38.58,38.76,38.58,38.74,340700.0,22.5504,22.6556,22.5504,22.6439,340700.0
2014-11-13 09:50:00,38.73,38.74,38.65,38.72,131600.0,22.6381,22.6439,22.5913,22.6322,131600.0
2014-11-13 09:55:00,38.72,38.75,38.66,38.68,210300.0,22.6322,22.6498,22.5972,22.6088,210300.0
2014-11-13 10:00:00,38.69,38.69,38.58,38.59,164600.0,22.6147,22.6147,22.5504,22.5562,164600.0
2014-11-13 10:05:00,38.59,38.62,38.54,38.57,126400.0,22.5562,22.5738,22.527,22.5446,126400.0
2014-11-13 10:10:00,38.57,38.63,38.54,38.55,158100.0,22.5446,22.5796,22.527,22.5329,158100.0
2014-11-13 10:15:00,38.55,38.57,38.53,38.55,296300.0,22.5329,22.5446,22.5212,22.5329,296300.0
2014-11-13 10:20:00,38.55,38.58,38.51,38.56,182200.0,22.5329,22.5504,22.5095,22.5387,182200.0
2014-11-13 10:25:00,38.56,38.61,38.55,38.57,103800.0,22.5387,22.5679,22.5329,22.5446,103800.0
2014-11-13 10:30:00,38.58,38.62,38.56,38.59,102100.0,22.5504,22.5738,22.5387,22.5562,102100.0
2014-11-13 10:35:00,38.59,38.7,38.56,38.67,381500.0,22.5562,22.6205,22.5387,22.603,381500.0
2014-11-13 10:40:00,38.67,38.76,38.66,38.73,409100.0,22.603,22.6556,22.5972,22.6381,409100.0
2014-11-13 10:45:00,38.73,38.79,38.69,38.77,471100.0,22.6381,22.6731,22.6147,22.6615,471100.0
2014-11-13 10:50:00,38.77,38.84,38.75,38.79,257500.0,22.6615,22.7024,22.6498,22.6731,257500.0
2014-11-13 10:55:00,38.79,38.82,38.72,38.73,421100.0,22.6731,22.6907,22.6322,22.6381,421100.0
2014-11-13 11:00:00,38.72,38.75,38.6,38.64,228800.0,22.6322,22.6498,22.5621,22.5855,228800.0
2014-11-13 11:05:00,38.64,38.65,38.59,38.64,239500.0,22.5855,22.5913,22.5562,22.5855,239500.0
2014-11-13 11:10:00,38.63,38.64,38.55,38.57,232800.0,22.5796,22.5855,22.5329,22.5446,232800.0
2014-11-13 11:15:00,38.56,38.64,38.54,38.64,214200.0,22.5387,22.5855,22.527,22.5855,214200.0
2014-11-13 11:20:00,38.63,38.64,38.54,38.55,174700.0,22.5796,22.5855,22.527,22.5329,174700.0
2014-11-13 11:25:00,38.55,38.59,38.54,38.56,267500.0,22.5329,22.5562,22.527,22.5387,267500.0
2014-11-13 11:30:00,38.56,38.63,38.55,38.61,235300.0,22.5387,22.5796,22.5329,22.5679,235300.0
2014-11-13 11:35:00,38.62,38.63,38.51,38.52,210800.0,22.5738,22.5796,22.5095,22.5153,210800.0
2014-11-13 11:40:00,38.53,38.58,38.5,38.52,276700.0,22.5212,22.5504,22.5036,22.5153,276700.0
2014-11-13 11:45:00,38.52,38.6,38.5,38.57,515100.0,22.5153,22.5621,22.5036,22.5446,515100.0
2014-11-13 11:50:00,38.57,38.65,38.54,38.64,107400.0,22.5446,22.5913,22.527,22.5855,107400.0
2014-11-13 11:55:00,38.65,38.69,38.62,38.66,184500.0,22.5913,22.6147,22.5738,22.5972,184500.0
2014-11-13 12:00:00,38.66,38.67,38.58,38.59,128800.0,22.5972,22.603,22.5504,22.5562,128800.0
2014-11-13 12:05:00,38.58,38.66,38.56,38.66,138800.0,22.5504,22.5972,22.5387,22.5972,138800.0
2014-11-13 12:10:00,38.65,38.68,38.63,38.68,190300.0,22.5913,22.6088,22.5796,22.6088,190300.0
2014-11-13 12:15:00,38.67,38.69,38.63,38.65,226100.0,22.603,22.6147,22.5796,22.5913,226100.0
2014-11-13 12:20:00,38.65,38.7,38.65,38.66,134200.0,22.5913,22.6205,22.5913,22.5972,134200.0
2014-11-13 12:25:00,38.66,38.77,38.65,38.74,154100.0,22.5972,22.6615,22.5913,22.6439,154100.0
2014-11-13 12:30:00,38.74,38.8,38.71,38.71,243300.0,22.6439,22.679,22.6264,22.6264,243300.0
2014-11-13 12:35:00,38.71,38.72,38.67,38.67,111400.0,22.6264,22.6322,22.603,22.603,111400.0
2014-11-13 12:40:00,38.67,38.68,38.58,38.63,155200.0,22.603,22.6088,22.5504,22.5796,155200.0
2014-11-13 12:45:00,38.62,38.63,38.55,38.55,133100.0,22.5738,22.5796,22.5329,22.5329,133100.0
2014-11-13 12:50:00,38.56,38.57,38.5,38.52,137900.0,22.5387,22.5446,22.5036,22.5153,137900.0
2014-11-13 12:55:00,38.52,38.59,38.52,38.54,125600.0,22.5153,22.5562,22.5153,22.527,125600.0
2014-11-13 13:00:00,38.55,38.57,38.51,38.53,76700.0,22.5329,22.5446,22.5095,22.5212,76700.0
2014-11-13 13:05:00,38.52,38.57,38.49,38.57,183600.0,22.5153,22.5446,22.4978,22.5446,183600.0
2014-11-13 13:10:00,38.57,38.58,38.55,38.55,80800.0,22.5446,22.5504,22.5329,22.5329,80800.0
2014-11-13 13:15:00,38.55,38.59,38.55,38.56,71400.0,22.5329,22.5562,22.5329,22.5387,71400.0
2014-11-13 13:20:00,38.56,38.57,38.51,38.53,110000.0,22.5387,22.5446,22.5095,22.5212,110000.0
2014-11-13 13:25:00,38.54,38.56,38.51,38.51,191200.0,22.527,22.5387,22.5095,22.5095,191200.0
2014-11-13 13:30:00,38.51,38.53,38.49,38.51,165200.0,22.5095,22.5212,22.4978,22.5095,165200.0
2014-11-13 13:35:00,38.52,38.55,38.5,38.55,135000.0,22.5153,22.5329,22.5036,22.5329,135000.0
2014-11-13 13:40:00,38.55,38.55,38.5,38.52,117900.0,22.5329,22.5329,22.5036,22.5153,117900.0
2014-11-13 13:45:00,38.52,38.54,38.51,38.52,242100.0,22.5153,22.527,22.5095,22.5153,242100.0
2014-11-13 13:50:00,38.52,38.64,38.52,38.61,259600.0,22.5153,22.5855,22.5153,22.5679,259600.0
2014-11-13 13:55:00,38.6,38.6,38.49,38.53,227700.0,22.5621,22.5621,22.4978,22.5212,227700.0
2014-11-13 14:00:00,38.52,38.56,38.52,38.55,169400.0,22.5153,22.5387,22.5153,22.5329,169400.0
2014-11-13 14:05:00,38.55,38.55,38.51,38.53,119000.0,22.5329,22.5329,22.5095,22.5212,119000.0
2014-11-13 14:10:00,38.53,38.54,38.49,38.5,184900.0,22.5212,22.527,22.4978,22.5036,184900.0
2014-11-13 14:15:00,38.51,38.53,38.49,38.51,211500.0,22.5095,22.5212,22.4978,22.5095,211500.0
2014-11-13 14:20:00,38.51,38.51,38.49,38.5,370800.0,22.5095,22.5095,22.4978,22.5036,370800.0
2014-11-13 14:25:00,38.5,38.53,38.5,38.5,215400.0,22.5036,22.5212,22.5036,22.5036,215400.0
2014-11-13 14:30:00,38.5,38.52,38.46,38.51,252600.0,22.5036,22.5153,22.4803,22.5095,252600.0
2014-11-13 14:35:00,38.51,38.52,38.43,38.45,246300.0,22.5095,22.5153,22.4627,22.4744,246300.0
2014-11-13 14:40:00,38.44,38.51,38.43,38.51,254800.0,22.4686,22.5095,22.4627,22.5095,254800.0
2014-11-13 14:45:00,38.51,38.57,38.49,38.5,256900.0,22.5095,22.5446,22.4978,22.5036,256900.0
2014-11-13 14:50:00,38.5,38.52,38.47,38.48,219800.0,22.5036,22.5153,22.4861,22.4919,219800.0
2014-11-13 14:55:00,38.48,38.48,38.37,38.37,140600.0,22.4919,22.4919,22.4277,22.4277,140600.0
2014-11-13 15:00:00,38.37,38.4,38.35,38.39,176800.0,22.4277,22.4452,22.416,22.4393,176800.0
2014-11-13 15:05:00,38.38,38.46,38.37,38.44,210800.0,22.4335,22.4803,22.4277,22.4686,210800.0
2014-11-13 15:10:00,38.44,38.46,38.35,38.35,103100.0,22.4686,22.4803,22.416,22.416,103100.0
2014-11-13 15:15:00,38.36,38.39,38.31,38.31,129200.0,22.4218,22.4393,22.3926,22.3926,129200.0
2014-11-13 15:20:00,38.31,38.32,38.17,38.24,261300.0,22.3926,22.3984,22.3107,22.3517,261300.0
2014-11-13 15:25:00,38.24,38.3,38.24,38.25,381000.0,22.3517,22.3867,22.3517,22.3575,381000.0
2014-11-13 15:30:00,38.25,38.38,38.2,38.36,439800.0,22.3575,22.4335,22.3283,22.4218,439800.0
2014-11-13 15:35:00,38.37,38.41,38.34,38.36,357700.0,22.4277,22.451,22.4101,22.4218,357700.0
2014-11-13 15:40:00,38.36,38.43,38.36,38.41,390300.0,22.4218,22.4627,22.4218,22.451,390300.0
2014-11-13 15:45:00,38.42,38.44,38.3,38.4,378800.0,22.4569,22.4686,22.3867,22.4452,378800.0
2014-11-13 15:50:00,38.4,38.43,38.31,38.32,437900.0,22.4452,22.4627,22.3926,22.3984,437900.0
2014-11-13 15:55:00,38.32,38.37,38.32,38.37,651400.0,22.3984,22.4277,22.3984,22.4277,651400.0
2014-11-14 09:30:00,38.57,38.57,38.35,38.5,197800.0,22.5446,22.5446,22.416,22.5036,197800.0
2014-11-14 09:35:00,38.5,38.59,38.48,38.52,165800.0,22.5036,22.5562,22.4919,22.5153,165800.0
2014-11-14 09:40:00,38.52,38.52,38.39,38.4,89300.0,22.5153,22.5153,22.4393,22.4452,89300.0
2014-11-14 09:45:00,38.4,38.48,38.35,38.37,107300.0,22.4452,22.4919,22.416,22.4277,107300.0
2014-11-14 09:50:00,38.37,38.49,38.35,38.46,154500.0,22.4277,22.4978,22.416,22.4803,154500.0
2014-11-14 09:55:00,38.48,38.65,38.48,38.58,178900.0,22.4919,22.5913,22.4919,22.5504,178900.0
2014-11-14 10:00:00,38.59,38.79,38.59,38.76,256200.0,22.5562,22.6731,22.5562,22.6556,256200.0
2014-11-14 10:05:00,38.76,38.83,38.63,38.68,405300.0,22.6556,22.6965,22.5796,22.6088,405300.0
2014-11-14 10:10:00,38.68,38.75,38.68,38.72,270300.0,22.6088,22.6498,22.6088,22.6322,270300.0
2014-11-14 10:15:00,38.72,38.77,38.7,38.73,420400.0,22.6322,22.6615,22.6205,22.6381,420400.0
2014-11-14 10:20:00,38.73,38.77,38.7,38.77,329600.0,22.6381,22.6615,22.6205,22.6615,329600.0
2014-11-14 10:25:00,38.77,38.82,38.76,38.8,393600.0,22.6615,22.6907,22.6556,22.679,393600.0
2014-11-14 10:30:00,38.8,38.82,38.78,38.78,179500.0,22.679,22.6907,22.6673,22.6673,179500.0
2014-11-14 10:35:00,38.77,38.93,38.77,38.92,274500.0,22.6615,22.755,22.6615,22.7491,274500.0
2014-11-14 10:40:00,38.93,38.93,38.79,38.8,186600.0,22.755,22.755,22.6731,22.679,186600.0
2014-11-14 10:45:00,38.8,38.87,38.79,38.85,177200.0,22.679,22.7199,22.6731,22.7082,177200.0
2014-11-14 10:50:00,38.86,38.86,38.82,38.82,214100.0,22.7141,22.7141,22.6907,22.6907,214100.0
2014-11-14 10:55:00,38.83,38.84,38.8,38.82,145400.0,22.6965,22.7024,22.679,22.6907,145400.0
2014-11-14 11:00:00,38.82,38.84,38.79,38.83,161300.0,22.6907,22.7024,22.6731,22.6965,161300.0
2014-11-14 11:05:00,38.83,38.85,38.8,38.84,205300.0,22.6965,22.7082,22.679,22.7024,205300.0
2014-11-14 11:10:00,38.83,38.85,38.81,38.82,164000.0,22.6965,22.7082,22.6848,22.6907,164000.0
2014-11-14 11:15:00,38.81,38.84,38.8,38.82,117400.0,22.6848,22.7024,22.679,22.6907,117400.0
2014-11-14 11:20:00,38.81,38.83,38.77,38.79,143900.0,22.6848,22.6965,22.6615,22.6731,143900.0
2014-11-14 11:25:00,38.79,38.83,38.78,38.81,154300.0,22.6731,22.6965,22.6673,22.6848,154300.0
2014-11-14 11:30:00,38.82,38.85,38.79,38.81,223300.0,22.6907,22.7082,22.6731,22.6848,223300.0
2014-11-14 11:35:00,38.81,38.85,38.78,38.84,138400.0,22.6848,22.7082,22.6673,22.7024,138400.0
2014-11-14 11:40:00,38.84,38.85,38.82,38.85,247500.0,22.7024,22.7082,22.6907,22.7082,247500.0
2014-11-14 11:45:00,38.85,38.97,38.84,38.96,395100.0,22.7082,22.7784,22.7024,22.7725,395100.0
2014-11-14 11:50:00,38.97,38.97,38.9,38.91,102900.0,22.7784,22.7784,22.7374,22.7433,102900.0
2014-11-14 11:55:00,38.91,38.96,38.9,38.93,124200.0,22.7433,22.7725,22.7374,22.755,124200.0
2014-11-14 12:00:00,38.93,38.98,38.87,38.98,183600.0,22.755,22.7842,22.7199,22.7842,183600.0
2014-11-14 12:05:00,38.97,39.03,38.97,38.99,377800.0,22.7784,22.8134,22.7784,22.79,377800.0
2014-11-14 12:10:00,38.99,38.99,38.92,38.95,154400.0,22.79,22.79,22.7491,22.7667,154400.0
2014-11-14 12:15:00,38.94,38.95,38.9,38.9,88700.0,22.7608,22.7667,22.7374,22.7374,88700.0
2014-11-14 12:20:00,38.91,38.91,38.88,38.89,92700.0,22.7433,22.7433,22.7258,22.7316,92700.0
2014-11-14 12:25:00,38.9,39.0,38.9,39.0,165700.0,22.7374,22.7959,22.7374,22.7959,165700.0
2014-11-14 12:30:00,39.01,39.06,38.98,39.06,260000.0,22.8017,22.831,22.7842,22.831,260000.0
2014-11-14 12:35:00,39.05,39.3,39.05,39.29,857200.0,22.8251,22.9712,22.8251,22.9654,857200.0
2014-11-14 12:40:00,39.29,39.29,39.15,39.19,233100.0,22.9654,22.9654,22.8836,22.9069,233100.0
2014-11-14 12:45:00,39.19,39.19,39.11,39.14,76600.0,22.9069,22.9069,22.8602,22.8777,76600.0
2014-11-14 12:50:00,39.14,39.14,39.08,39.09,72700.0,22.8777,22.8777,22.8427,22.8485,72700.0
2014-11-14 12:55:00,39.08,39.09,39.06,39.09,94900.0,22.8427,22.8485,22.831,22.8485,94900.0
2014-11-14 13:00:00,39.09,39.22,39.09,39.21,212200.0,22.8485,22.9245,22.8485,22.9186,212200.0
2014-11-14 13:05:00,39.2,39.23,39.2,39.23,233200.0,22.9128,22.9303,22.9128,22.9303,233200.0
2014-11-14 13:10:00,39.23,39.27,39.23,39.25,170200.0,22.9303,22.9537,22.9303,22.942,170200.0
2014-11-14 13:15:00,39.26,39.27,39.2,39.27,132300.0,22.9479,22.9537,22.9128,22.9537,132300.0
2014-11-14 13:20:00,39.26,39.29,39.24,39.28,131000.0,22.9479,22.9654,22.9362,22.9596,131000.0
2014-11-14 13:25:00,39.29,39.29,39.23,39.25,171000.0,22.9654,22.9654,22.9303,22.942,171000.0
2014-11-14 13:30:00,39.26,39.34,39.25,39.33,130200.0,22.9479,22.9946,22.942,22.9888,130200.0
2014-11-14 13:35:00,39.33,39.39,39.33,39.39,128300.0,22.9888,23.0239,22.9888,23.0239,128300.0
2014-11-14 13:40:00,39.38,39.45,39.38,39.45,140600.0,23.018,23.0589,23.018,23.0589,140600.0
2014-11-14 13:45:00,39.44,39.51,39.41,39.5,257300.0,23.0531,23.094,23.0355,23.0881,257300.0
2014-11-14 13:50:00,39.5,39.56,39.48,39.49,254000.0,23.0881,23.1232,23.0765,23.0823,254000.0
2014-11-14 13:55:00,39.5,39.51,39.31,39.32,170300.0,23.0881,23.094,22.9771,22.9829,170300.0
2014-11-14 14:00:00,39.32,39.43,39.31,39.41,178100.0,22.9829,23.0472,22.9771,23.0355,178100.0
2014-11-14 14:05:00,39.4,39.52,39.37,39.49,285600.0,23.0297,23.0998,23.0122,23.0823,285600.0
2014-11-14 14:10:00,39.48,39.49,39.39,39.41,286100.0,23.0765,23.0823,23.0239,23.0355,286100.0
2014-11-14 14:15:00,39.4,39.45,39.3,39.34,283500.0,23.0297,23.0589,22.9712,22.9946,283500.0
2014-11-14 14:20:00,39.34,39.36,39.23,39.28,242400.0,22.9946,23.0063,22.9303,22.9596,242400.0
2014-11-14 14:25:00,39.28,39.39,39.28,39.38,127000.0,22.9596,23.0239,22.9596,23.018,127000.0
2014-11-14 14:30:00,39.38,39.39,39.35,39.36,218600.0,23.018,23.0239,23.0005,23.0063,218600.0
2014-11-14 14:35:00,39.37,39.4,39.35,39.35,108200.0,23.0122,23.0297,23.0005,23.0005,108200.0
2014-11-14 14:40:00,39.36,39.39,39.32,39.33,147100.0,23.0063,23.0239,22.9829,22.9888,147100.0
2014-11-14 14:45:00,39.33,39.36,39.31,39.35,88300.0,22.9888,23.0063,22.9771,23.0005,88300.0
2014-11-14 14:50:00,39.35,39.36,39.3,39.3,128000.0,23.0005,23.0063,22.9712,22.9712,128000.0
2014-11-14 14:55:00,39.3,39.33,39.28,39.32,140400.0,22.9712,22.9888,22.9596,22.9829,140400.0
2014-11-14 15:00:00,39.32,39.33,39.29,39.31,125200.0,22.9829,22.9888,22.9654,22.9771,125200.0
2014-11-14 15:05:00,39.3,39.33,39.29,39.29,108200.0,22.9712,22.9888,22.9654,22.9654,108200.0
2014-11-14 15:10:00,39.29,39.31,39.29,39.3,137700.0,22.9654,22.9771,22.9654,22.9712,137700.0
2014-11-14 15:15:00,39.3,39.3,39.26,39.27,135700.0,22.9712,22.9712,22.9479,22.9537,135700.0
2014-11-14 15:20:00,39.28,39.28,39.23,39.25,175100.0,22.9596,22.9596,22.9303,22.942,175100.0
2014-11-14 15:25:00,39.25,39.29,39.24,39.27,146600.0,22.942,22.9654,22.9362,22.9537,146600.0
2014-11-14 15:30:00,39.27,39.29,39.25,39.26,276600.0,22.9537,22.9654,22.942,22.9479,276600.0
2014-11-14 15:35:00,39.25,39.29,39.25,39.28,382900.0,22.942,22.9654,22.942,22.9596,382900.0
2014-11-14 15:40:00,39.28,39.3,39.27,39.29,199600.0,22.9596,22.9712,22.9537,22.9654,199600.0
2014-11-14 15:45:00,39.29,39.29,39.25,39.25,402300.0,22.9654,22.9654,22.942,22.942,402300.0
2014-11-14 15:50:00,39.26,39.33,39.25,39.33,308900.0,22.9479,22.9888,22.942,22.9888,308900.0
2014-11-14 15:55:00,39.33,39.39,39.33,39.37,619700.0,22.9888,23.0239,22.9888,23.0122,619700.0
2014-11-17 09:30:00,39.34,39.36,39.26,39.26,305500.0,22.9946,23.0063,22.9479,22.9479,305500.0
2014-11-17 09:35:00,39.26,39.45,39.23,39.42,154300.0,22.9479,23.0589,22.9303,23.0414,154300.0
2014-11-17 09:40:00,39.44,39.53,39.34,39.51,244900.0,23.0531,23.1057,22.9946,23.094,244900.0
2014-11-17 09:45:00,39.51,39.61,39.51,39.54,218200.0,23.094,23.1524,23.094,23.1115,218200.0
2014-11-17 09:50:00,39.55,39.58,39.53,39.56,137400.0,23.1174,23.1349,23.1057,23.1232,137400.0
2014-11-17 09:55:00,39.56,39.56,39.47,39.52,186600.0,23.1232,23.1232,23.0706,23.0998,186600.0
2014-11-17 10:00:00,39.53,39.74,39.53,39.67,287500.0,23.1057,23.2284,23.1057,23.1875,287500.0
2014-11-17 10:05:00,39.67,39.77,39.63,39.67,206300.0,23.1875,23.246,23.1641,23.1875,206300.0
2014-11-17 10:10:00,39.68,39.8,39.64,39.78,118100.0,23.1934,23.2635,23.17,23.2518,118100.0
2014-11-17 10:15:00,39.78,39.85,39.71,39.77,166700.0,23.2518,23.2927,23.2109,23.246,166700.0
2014-11-17 10:20:00,39.78,39.84,39.74,39.81,431800.0,23.2518,23.2869,23.2284,23.2693,431800.0
2014-11-17 10:25:00,39.81,39.97,39.81,39.95,531700.0,23.2693,23.3629,23.2693,23.3512,531700.0
2014-11-17 10:30:00,39.94,40.0,39.91,39.95,439500.0,23.3453,23.3804,23.3278,23.3512,439500.0
2014-11-17 10:35:00,39.96,40.0,39.88,39.91,407500.0,23.357,23.3804,23.3103,23.3278,407500.0
2014-11-17 10:40:00,39.91,40.0,39.87,39.91,449700.0,23.3278,23.3804,23.3044,23.3278,449700.0
2014-11-17 10:45:00,39.91,39.92,39.73,39.75,253400.0,23.3278,23.3336,23.2226,23.2343,253400.0
2014-11-17 10:50:00,39.75,39.91,39.74,39.9,219700.0,23.2343,23.3278,23.2284,23.322,219700.0
2014-11-17 10:55:00,39.9,39.97,39.82,39.86,385800.0,23.322,23.3629,23.2752,23.2986,385800.0
2014-11-17 11:00:00,39.86,39.86,39.72,39.76,140300.0,23.2986,23.2986,23.2167,23.2401,140300.0
2014-11-17 11:05:00,39.76,39.79,39.72,39.77,210200.0,23.2401,23.2577,23.2167,23.246,210200.0
2014-11-17 11:10:00,39.78,39.89,39.74,39.87,168900.0,23.2518,23.3161,23.2284,23.3044,168900.0
2014-11-17 11:15:00,39.87,39.97,39.86,39.97,184400.0,23.3044,23.3629,23.2986,23.3629,184400.0
2014-11-17 11:20:00,39.98,40.0,39.94,39.96,197100.0,23.3687,23.3804,23.3453,23.357,197100.0
2014-11-17 11:25:00,39.96,39.98,39.86,39.87,152000.0,23.357,23.3687,23.2986,23.3044,152000.0
2014-11-17 11:30:00,39.87,39.89,39.77,39.79,152400.0,23.3044,23.3161,23.246,23.2577,152400.0
2014-11-17 11:35:00,39.8,39.85,39.77,39.82,114000.0,23.2635,23.2927,23.246,23.2752,114000.0
2014-11-17 11:40:00,39.82,39.95,39.82,39.94,268700.0,23.2752,23.3512,23.2752,23.3453,268700.0
2014-11-17 11:45:00,39.94,39.96,39.93,39.94,267700.0,23.3453,23.357,23.3395,23.3453,267700.0
2014-11-17 11:50:00,39.94,39.97,39.88,39.96,189200.0,23.3453,23.3629,23.3103,23.357,189200.0
2014-11-17 11:55:00,39.96,39.96,39.9,39.92,266600.0,23.357,23.357,23.322,23.3336,266600.0
2014-11-17 12:00:00,39.92,39.94,39.86,39.89,182900.0,23.3336,23.3453,23.2986,23.3161,182900.0
2014-11-17 12:05:00,39.89,39.9,39.84,39.88,118700.0,23.3161,23.322,23.2869,23.3103,118700.0
2014-11-17 12:10:00,39.89,39.91,39.85,39.91,126300.0,23.3161,23.3278,23.2927,23.3278,126300.0
2014-11-17 12:15:00,39.91,39.91,39.84,39.85,136100.0,23.3278,23.3278,23.2869,23.2927,136100.0
2014-11-17 12:20:00,39.85,39.88,39.83,39.88,75900.0,23.2927,23.3103,23.281,23.3103,75900.0
2014-11-17 12:25:00,39.88,39.91,39.87,39.9,75600.0,23.3103,23.3278,23.3044,23.322,75600.0
2014-11-17 12:30:00,39.9,39.91,39.86,39.88,54600.0,23.322,23.3278,23.2986,23.3103,54600.0
2014-11-17 12:35:00,39.88,39.89,39.87,39.89,63900.0,23.3103,23.3161,23.3044,23.3161,63900.0
2014-11-17 12:40:00,39.89,39.94,39.87,39.94,215600.0,23.3161,23.3453,23.3044,23.3453,215600.0
2014-11-17 12:45:00,39.93,39.95,39.86,39.88,118200.0,23.3395,23.3512,23.2986,23.3103,118200.0
2014-11-17 12:50:00,39.88,39.88,39.85,39.86,96700.0,23.3103,23.3103,23.2927,23.2986,96700.0
2014-11-17 12:55:00,39.87,39.9,39.86,39.89,91800.0,23.3044,23.322,23.2986,23.3161,91800.0
2014-11-17 13:00:00,39.89,39.91,39.86,39.91,95000.0,23.3161,23.3278,23.2986,23.3278,95000.0
2014-11-17 13:05:00,39.91,39.95,39.91,39.93,89300.0,23.3278,23.3512,23.3278,23.3395,89300.0
2014-11-17 13:10:00,39.94,39.99,39.93,39.99,107100.0,23.3453,23.3746,23.3395,23.3746,107100.0
2014-11-17 13:15:00,39.99,40.0,39.97,39.99,154000.0,23.3746,23.3804,23.3629,23.3746,154000.0
2014-11-17 13:20:00,39.99,40.0,39.96,40.0,215400.0,23.3746,23.3804,23.357,23.3804,215400.0
2014-11-17 13:25:00,40.0,40.03,39.98,40.03,428100.0,23.3804,23.3979,23.3687,23.3979,428100.0
2014-11-17 13:30:00,40.03,40.06,39.95,39.96,167000.0,23.3979,23.4155,23.3512,23.357,167000.0
2014-11-17 13:35:00,39.96,40.01,39.96,40.0,96700.0,23.357,23.3862,23.357,23.3804,96700.0
2014-11-17 13:40:00,40.01,40.09,40.01,40.08,186200.0,23.3862,23.433,23.3862,23.4272,186200.0
2014-11-17 13:45:00,40.07,40.09,40.06,40.07,167900.0,23.4213,23.433,23.4155,23.4213,167900.0
2014-11-17 13:50:00,40.07,40.16,40.07,40.14,210500.0,23.4213,23.4739,23.4213,23.4622,210500.0
2014-11-17 13:55:00,40.15,40.23,40.14,40.2,215300.0,23.4681,23.5148,23.4622,23.4973,215300.0
2014-11-17 14:00:00,40.2,40.23,40.19,40.22,220100.0,23.4973,23.5148,23.4915,23.509,220100.0
2014-11-17 14:05:00,40.22,40.24,40.18,40.18,142400.0,23.509,23.5207,23.4856,23.4856,142400.0
2014-11-17 14:10:00,40.18,40.26,40.18,40.26,245200.0,23.4856,23.5324,23.4856,23.5324,245200.0
2014-11-17 14:15:00,40.26,40.26,40.2,40.25,381500.0,23.5324,23.5324,23.4973,23.5265,381500.0
2014-11-17 14:20:00,40.25,40.29,40.2,40.28,219400.0,23.5265,23.5499,23.4973,23.5441,219400.0
2014-11-17 14:25:00,40.27,40.33,40.24,40.29,510700.0,23.5382,23.5733,23.5207,23.5499,510700.0
2014-11-17 14:30:00,40.29,40.37,40.29,40.36,346000.0,23.5499,23.5967,23.5499,23.5908,346000.0
2014-11-17 14:35:00,40.35,40.46,40.35,40.44,545800.0,23.585,23.6493,23.585,23.6376,545800.0
2014-11-17 14:40:00,40.44,40.44,40.32,40.34,279300.0,23.6376,23.6376,23.5674,23.5791,279300.0
2014-11-17 14:45:00,40.34,40.36,40.27,40.3,195800.0,23.5791,23.5908,23.5382,23.5558,195800.0
2014-11-17 14:50:00,40.3,40.31,40.26,40.28,222300.0,23.5558,23.5616,23.5324,23.5441,222300.0
2014-11-17 14:55:00,40.29,40.39,40.28,40.36,424500.0,23.5499,23.6084,23.5441,23.5908,424500.0
2014-11-17 15:00:00,40.37,40.41,40.34,40.35,387600.0,23.5967,23.6201,23.5791,23.585,387600.0
2014-11-17 15:05:00,40.34,40.41,40.31,40.4,288800.0,23.5791,23.6201,23.5616,23.6142,288800.0
2014-11-17 15:10:00,40.4,40.41,40.33,40.34,182100.0,23.6142,23.6201,23.5733,23.5791,182100.0
2014-11-17 15:15:00,40.34,40.38,40.34,40.38,192700.0,23.5791,23.6025,23.5791,23.6025,192700.0
2014-11-17 15:20:00,40.38,40.4,40.34,40.38,204200.0,23.6025,23.6142,23.5791,23.6025,204200.0
2014-11-17 15:25:00,40.38,40.4,40.37,40.39,224000.0,23.6025,23.6142,23.5967,23.6084,224000.0
2014-11-17 15:30:00,40.4,40.4,40.34,40.34,454100.0,23.6142,23.6142,23.5791,23.5791,454100.0
2014-11-17 15:35:00,40.35,40.37,40.31,40.34,442700.0,23.585,23.5967,23.5616,23.5791,442700.0
2014-11-17 15:40:00,40.35,40.36,40.26,40.3,392900.0,23.585,23.5908,23.5324,23.5558,392900.0
2014-11-17 15:45:00,40.29,40.3,40.22,40.23,339500.0,23.5499,23.5558,23.509,23.5148,339500.0
2014-11-17 15:50:00,40.24,40.28,40.23,40.24,378400.0,23.5207,23.5441,23.5148,23.5207,378400.0
2014-11-17 15:55:00,40.24,40.27,40.21,40.25,662600.0,23.5207,23.5382,23.5032,23.5265,662600.0
2014-11-18 09:30:00,40.2,40.62,40.17,40.62,437600.0,23.4973,23.7428,23.4798,23.7428,437600.0
2014-11-18 09:35:00,40.62,40.78,40.61,40.66,291000.0,23.7428,23.8363,23.737,23.7662,291000.0
2014-11-18 09:40:00,40.66,40.83,40.62,40.8,372900.0,23.7662,23.8655,23.7428,23.848,372900.0
2014-11-18 09:45:00,40.8,40.86,40.75,40.8,666400.0,23.848,23.8831,23.8188,23.848,666400.0
2014-11-18 09:50:00,40.8,40.81,40.6,40.61,519900.0,23.848,23.8539,23.7311,23.737,519900.0
2014-11-18 09:55:00,40.61,40.62,40.34,40.37,361800.0,23.737,23.7428,23.5791,23.5967,361800.0
2014-11-18 10:00:00,40.37,40.62,40.37,40.59,405000.0,23.5967,23.7428,23.5967,23.7253,405000.0
2014-11-18 10:05:00,40.58,40.59,40.5,40.58,232200.0,23.7194,23.7253,23.6727,23.7194,232200.0
2014-11-18 10:10:00,40.59,40.59,40.51,40.54,175700.0,23.7253,23.7253,23.6785,23.696,175700.0
2014-11-18 10:15:00,40.54,40.57,40.5,40.54,241100.0,23.696,23.7136,23.6727,23.696,241100.0
2014-11-18 10:20:00,40.55,40.57,40.52,40.54,213700.0,23.7019,23.7136,23.6843,23.696,213700.0
2014-11-18 10:25:00,40.54,40.55,40.35,40.37,269200.0,23.696,23.7019,23.585,23.5967,269200.0
2014-11-18 10:30:00,40.36,40.41,40.33,40.33,232800.0,23.5908,23.6201,23.5733,23.5733,232800.0
2014-11-18 10:35:00,40.33,40.36,40.29,40.34,285200.0,23.5733,23.5908,23.5499,23.5791,285200.0
2014-11-18 10:40:00,40.34,40.37,40.31,40.37,393400.0,23.5791,23.5967,23.5616,23.5967,393400.0
2014-11-18 10:45:00,40.37,40.48,40.36,40.48,128500.0,23.5967,23.661,23.5908,23.661,128500.0
2014-11-18 10:50:00,40.48,40.52,40.46,40.52,293400.0,23.661,23.6843,23.6493,23.6843,293400.0
2014-11-18 10:55:00,40.52,40.61,40.51,40.6,141900.0,23.6843,23.737,23.6785,23.7311,141900.0
2014-11-18 11:00:00,40.61,40.67,40.58,40.58,235400.0,23.737,23.772,23.7194,23.7194,235400.0
2014-11-18 11:05:00,40.57,40.6,40.52,40.53,197100.0,23.7136,23.7311,23.6843,23.6902,197100.0
2014-11-18 11:10:00,40.54,40.57,40.53,40.54,118000.0,23.696,23.7136,23.6902,23.696,118000.0
2014-11-18 11:15:00,40.54,40.56,40.52,40.54,252400.0,23.696,23.7077,23.6843,23.696,252400.0
2014-11-18 11:20:00,40.53,40.54,40.44,40.46,255400.0,23.6902,23.696,23.6376,23.6493,255400.0
2014-11-18 11:25:00,40.46,40.46,40.35,40.38,453300.0,23.6493,23.6493,23.585,23.6025,453300.0
2014-11-18 11:30:00,40.38,40.43,40.36,40.41,145300.0,23.6025,23.6317,23.5908,23.6201,145300.0
2014-11-18 11:35:00,40.41,40.42,40.38,40.4,141100.0,23.6201,23.6259,23.6025,23.6142,141100.0
2014-11-18 11:40:00,40.4,40.43,40.38,40.42,180800.0,23.6142,23.6317,23.6025,23.6259,180800.0
2014-11-18 11:45:00,40.41,40.43,40.39,40.42,97800.0,23.6201,23.6317,23.6084,23.6259,97800.0
2014-11-18 11:50:00,40.43,40.44,40.41,40.44,123900.0,23.6317,23.6376,23.6201,23.6376,123900.0
2014-11-18 11:55:00,40.43,40.44,40.4,40.41,129900.0,23.6317,23.6376,23.6142,23.6201,129900.0
2014-11-18 12:00:00,40.41,40.43,40.38,40.41,166400.0,23.6201,23.6317,23.6025,23.6201,166400.0
2014-11-18 12:05:00,40.41,40.43,40.39,40.42,99100.0,23.6201,23.6317,23.6084,23.6259,99100.0
2014-11-18 12:10:00,40.41,40.43,40.38,40.43,93100.0,23.6201,23.6317,23.6025,23.6317,93100.0
2014-11-18 12:15:00,40.43,40.45,40.41,40.44,93300.0,23.6317,23.6434,23.6201,23.6376,93300.0
2014-11-18 12:20:00,40.44,40.46,40.4,40.41,103100.0,23.6376,23.6493,23.6142,23.6201,103100.0
2014-11-18 12:25:00,40.42,40.43,40.4,40.42,78700.0,23.6259,23.6317,23.6142,23.6259,78700.0
2014-11-18 12:30:00,40.42,40.42,40.4,40.41,80900.0,23.6259,23.6259,23.6142,23.6201,80900.0
2014-11-18 12:35:00,40.41,40.43,40.38,40.41,149500.0,23.6201,23.6317,23.6025,23.6201,149500.0
2014-11-18 12:40:00,40.41,40.45,40.39,40.4,181100.0,23.6201,23.6434,23.6084,23.6142,181100.0
2014-11-18 12:45:00,40.4,40.47,40.39,40.45,87100.0,23.6142,23.6551,23.6084,23.6434,87100.0
2014-11-18 12:50:00,40.46,40.46,40.41,40.42,83300.0,23.6493,23.6493,23.6201,23.6259,83300.0
2014-11-18 12:55:00,40.42,40.47,40.41,40.45,201800.0,23.6259,23.6551,23.6201,23.6434,201800.0
2014-11-18 13:00:00,40.45,40.47,40.44,40.47,106400.0,23.6434,23.6551,23.6376,23.6551,106400.0
2014-11-18 13:05:00,40.46,40.48,40.45,40.46,135200.0,23.6493,23.661,23.6434,23.6493,135200.0
2014-11-18 13:10:00,40.46,40.48,40.44,40.47,93900.0,23.6493,23.661,23.6376,23.6551,93900.0
2014-11-18 13:15:00,40.47,40.5,40.46,40.48,213600.0,23.6551,23.6727,23.6493,23.661,213600.0
2014-11-18 13:20:00,40.48,40.5,40.45,40.46,148900.0,23.661,23.6727,23.6434,23.6493,148900.0
2014-11-18 13:25:00,40.45,40.47,40.44,40.46,89400.0,23.6434,23.6551,23.6376,23.6493,89400.0
2014-11-18 13:30:00,40.46,40.47,40.43,40.45,117000.0,23.6493,23.6551,23.6317,23.6434,117000.0
2014-11-18 13:35:00,40.46,40.46,40.43,40.45,64700.0,23.6493,23.6493,23.6317,23.6434,64700.0
2014-11-18 13:40:00,40.45,40.46,40.41,40.43,113700.0,23.6434,23.6493,23.6201,23.6317,113700.0
2014-11-18 13:45:00,40.43,40.44,40.4,40.4,74000.0,23.6317,23.6376,23.6142,23.6142,74000.0
2014-11-18 13:50:00,40.41,40.44,40.4,40.43,80100.0,23.6201,23.6376,23.6142,23.6317,80100.0
2014-11-18 13:55:00,40.43,40.44,40.4,40.4,114300.0,23.6317,23.6376,23.6142,23.6142,114300.0
2014-11-18 14:00:00,40.4,40.46,40.4,40.46,160800.0,23.6142,23.6493,23.6142,23.6493,160800.0
2014-11-18 14:05:00,40.45,40.46,40.43,40.46,57500.0,23.6434,23.6493,23.6317,23.6493,57500.0
2014-11-18 14:10:00,40.46,40.46,40.43,40.45,71000.0,23.6493,23.6493,23.6317,23.6434,71000.0
2014-11-18 14:15:00,40.44,40.45,40.41,40.45,91600.0,23.6376,23.6434,23.6201,23.6434,91600.0
2014-11-18 14:20:00,40.46,40.47,40.42,40.43,122700.0,23.6493,23.6551,23.6259,23.6317,122700.0
2014-11-18 14:25:00,40.42,40.45,40.41,40.44,128800.0,23.6259,23.6434,23.6201,23.6376,128800.0
2014-11-18 14:30:00,40.44,40.47,40.44,40.44,121500.0,23.6376,23.6551,23.6376,23.6376,121500.0
2014-11-18 14:35:00,40.45,40.45,40.43,40.43,104600.0,23.6434,23.6434,23.6317,23.6317,104600.0
2014-11-18 14:40:00,40.44,40.44,40.42,40.43,125800.0,23.6376,23.6376,23.6259,23.6317,125800.0
2014-11-18 14:45:00,40.43,40.43,40.41,40.41,105200.0,23.6317,23.6317,23.6201,23.6201,105200.0
2014-11-18 14:50:00,40.42,40.42,40.4,40.41,172400.0,23.6259,23.6259,23.6142,23.6201,172400.0
2014-11-18 14:55:00,40.41,40.43,40.39,40.41,118600.0,23.6201,23.6317,23.6084,23.6201,118600.0
2014-11-18 15:00:00,40.41,40.44,40.4,40.43,69700.0,23.6201,23.6376,23.6142,23.6317,69700.0
2014-11-18 15:05:00,40.44,40.48,40.43,40.48,226900.0,23.6376,23.661,23.6317,23.661,226900.0
2014-11-18 15:10:00,40.47,40.51,40.45,40.49,398800.0,23.6551,23.6785,23.6434,23.6668,398800.0
2014-11-18 15:15:00,40.5,40.51,40.47,40.48,270000.0,23.6727,23.6785,23.6551,23.661,270000.0
2014-11-18 15:20:00,40.48,40.51,40.47,40.5,264500.0,23.661,23.6785,23.6551,23.6727,264500.0
2014-11-18 15:25:00,40.5,40.53,40.49,40.52,207100.0,23.6727,23.6902,23.6668,23.6843,207100.0
2014-11-18 15:30:00,40.53,40.53,40.47,40.49,410700.0,23.6902,23.6902,23.6551,23.6668,410700.0
2014-11-18 15:35:00,40.49,40.5,40.47,40.48,200100.0,23.6668,23.6727,23.6551,23.661,200100.0
2014-11-18 15:40:00,40.49,40.51,40.48,40.51,223200.0,23.6668,23.6785,23.661,23.6785,223200.0
2014-11-18 15:45:00,40.5,40.51,40.46,40.5,529800.0,23.6727,23.6785,23.6493,23.6727,529800.0
2014-11-18 15:50:00,40.49,40.5,40.41,40.42,462400.0,23.6668,23.6727,23.6201,23.6259,462400.0
2014-11-18 15:55:00,40.41,40.43,40.4,40.41,705900.0,23.6201,23.6317,23.6142,23.6201,705900.0
2014-11-19 09:30:00,40.29,40.59,40.23,40.52,525700.0,23.5499,23.7253,23.5148,23.6843,525700.0
2014-11-19 09:35:00,40.53,40.62,40.33,40.42,477400.0,23.6902,23.7428,23.5733,23.6259,477400.0
2014-11-19 09:40:00,40.43,40.49,40.4,40.43,400300.0,23.6317,23.6668,23.6142,23.6317,400300.0
2014-11-19 09:45:00,40.43,40.59,40.38,40.56,410200.0,23.6317,23.7253,23.6025,23.7077,410200.0
2014-11-19 09:50:00,40.56,40.59,40.51,40.55,251900.0,23.7077,23.7253,23.6785,23.7019,251900.0
2014-11-19 09:55:00,40.55,40.56,40.45,40.46,260100.0,23.7019,23.7077,23.6434,23.6493,260100.0
2014-11-19 10:00:00,40.46,40.5,40.41,40.48,245900.0,23.6493,23.6727,23.6201,23.661,245900.0
2014-11-19 10:05:00,40.48,40.52,40.47,40.48,205800.0,23.661,23.6843,23.6551,23.661,205800.0
2014-11-19 10:10:00,40.47,40.47,40.4,40.46,163600.0,23.6551,23.6551,23.6142,23.6493,163600.0
2014-11-19 10:15:00,40.46,40.56,40.44,40.56,163300.0,23.6493,23.7077,23.6376,23.7077,163300.0
2014-11-19 10:20:00,40.56,40.56,40.52,40.54,175400.0,23.7077,23.7077,23.6843,23.696,175400.0
2014-11-19 10:25:00,40.55,40.56,40.51,40.52,132700.0,23.7019,23.7077,23.6785,23.6843,132700.0
2014-11-19 10:30:00,40.53,40.6,40.49,40.56,120300.0,23.6902,23.7311,23.6668,23.7077,120300.0
2014-11-19 10:35:00,40.57,40.62,40.56,40.58,171600.0,23.7136,23.7428,23.7077,23.7194,171600.0
2014-11-19 10:40:00,40.58,40.65,40.56,40.64,172200.0,23.7194,23.7603,23.7077,23.7545,172200.0
2014-11-19 10:45:00,40.64,40.76,40.64,40.7,249000.0,23.7545,23.8246,23.7545,23.7896,249000.0
2014-11-19 10:50:00,40.71,40.72,40.68,40.7,187300.0,23.7954,23.8013,23.7779,23.7896,187300.0
2014-11-19 10:55:00,40.7,40.7,40.61,40.64,208700.0,23.7896,23.7896,23.737,23.7545,208700.0
2014-11-19 11:00:00,40.65,40.69,40.61,40.68,174800.0,23.7603,23.7837,23.737,23.7779,174800.0
2014-11-19 11:05:00,40.69,40.73,40.66,40.72,274200.0,23.7837,23.8071,23.7662,23.8013,274200.0
2014-11-19 11:10:00,40.73,40.76,40.7,40.74,253300.0,23.8071,23.8246,23.7896,23.8129,253300.0
2014-11-19 11:15:00,40.74,40.8,40.72,40.79,170100.0,23.8129,23.848,23.8013,23.8422,170100.0
2014-11-19 11:20:00,40.79,40.81,40.75,40.78,214400.0,23.8422,23.8539,23.8188,23.8363,214400.0
2014-11-19 11:25:00,40.78,40.82,40.78,40.8,125800.0,23.8363,23.8597,23.8363,23.848,125800.0
2014-11-19 11:30:00,40.81,40.86,40.8,40.86,222000.0,23.8539,23.8831,23.848,23.8831,222000.0
2014-11-19 11:35:00,40.86,40.88,40.82,40.84,242600.0,23.8831,23.8948,23.8597,23.8714,242600.0
2014-11-19 11:40:00,40.84,40.9,40.83,40.9,236700.0,23.8714,23.9065,23.8655,23.9065,236700.0
2014-11-19 11:45:00,40.9,40.96,40.89,40.94,227000.0,23.9065,23.9415,23.9006,23.9298,227000.0
2014-11-19 11:50:00,40.94,41.0,40.93,41.0,287000.0,23.9298,23.9649,23.924,23.9649,287000.0
2014-11-19 11:55:00,40.99,41.0,40.81,40.88,364200.0,23.9591,23.9649,23.8539,23.8948,364200.0
2014-11-19 12:00:00,40.88,40.92,40.84,40.9,129500.0,23.8948,23.9182,23.8714,23.9065,129500.0
2014-11-19 12:05:00,40.9,40.95,40.82,40.83,152500.0,23.9065,23.9357,23.8597,23.8655,152500.0
2014-11-19 12:10:00,40.83,40.86,40.78,40.79,124700.0,23.8655,23.8831,23.8363,23.8422,124700.0
2014-11-19 12:15:00,40.79,40.81,40.69,40.71,173900.0,23.8422,23.8539,23.7837,23.7954,173900.0
2014-11-19 12:20:00,40.71,40.76,40.7,40.76,123100.0,23.7954,23.8246,23.7896,23.8246,123100.0
2014-11-19 12:25:00,40.76,40.78,40.64,40.66,145600.0,23.8246,23.8363,23.7545,23.7662,145600.0
2014-11-19 12:30:00,40.66,40.67,40.57,40.58,173700.0,23.7662,23.772,23.7136,23.7194,173700.0
2014-11-19 12:35:00,40.58,40.67,40.57,40.66,160000.0,23.7194,23.772,23.7136,23.7662,160000.0
2014-11-19 12:40:00,40.65,40.68,40.64,40.66,186000.0,23.7603,23.7779,23.7545,23.7662,186000.0
2014-11-19 12:45:00,40.66,40.68,40.63,40.64,198000.0,23.7662,23.7779,23.7486,23.7545,198000.0
2014-11-19 12:50:00,40.64,40.68,40.62,40.62,128900.0,23.7545,23.7779,23.7428,23.7428,128900.0
2014-11-19 12:55:00,40.62,40.67,40.62,40.67,118100.0,23.7428,23.772,23.7428,23.772,118100.0
2014-11-19 13:00:00,40.67,40.69,40.65,40.68,139300.0,23.772,23.7837,23.7603,23.7779,139300.0
2014-11-19 13:05:00,40.67,40.72,40.67,40.71,175000.0,23.772,23.8013,23.772,23.7954,175000.0
2014-11-19 13:10:00,40.71,40.74,40.69,40.73,196200.0,23.7954,23.8129,23.7837,23.8071,196200.0
2014-11-19 13:15:00,40.73,40.74,40.7,40.73,107600.0,23.8071,23.8129,23.7896,23.8071,107600.0
2014-11-19 13:20:00,40.73,40.77,40.73,40.77,74000.0,23.8071,23.8305,23.8071,23.8305,74000.0
2014-11-19 13:25:00,40.77,40.8,40.76,40.79,120400.0,23.8305,23.848,23.8246,23.8422,120400.0
2014-11-19 13:30:00,40.8,40.8,40.77,40.78,139100.0,23.848,23.848,23.8305,23.8363,139100.0
2014-11-19 13:35:00,40.79,40.81,40.78,40.8,75800.0,23.8422,23.8539,23.8363,23.848,75800.0
2014-11-19 13:40:00,40.81,40.85,40.8,40.84,140600.0,23.8539,23.8772,23.848,23.8714,140600.0
2014-11-19 13:45:00,40.83,40.86,40.83,40.84,101300.0,23.8655,23.8831,23.8655,23.8714,101300.0
2014-11-19 13:50:00,40.84,40.85,40.78,40.8,226100.0,23.8714,23.8772,23.8363,23.848,226100.0
2014-11-19 13:55:00,40.8,40.8,40.75,40.76,126400.0,23.848,23.848,23.8188,23.8246,126400.0
2014-11-19 14:00:00,40.76,40.79,40.72,40.75,226700.0,23.8246,23.8422,23.8013,23.8188,226700.0
2014-11-19 14:05:00,40.74,40.8,40.71,40.77,181700.0,23.8129,23.848,23.7954,23.8305,181700.0
2014-11-19 14:10:00,40.77,40.81,40.76,40.77,202000.0,23.8305,23.8539,23.8246,23.8305,202000.0
2014-11-19 14:15:00,40.77,40.79,40.76,40.78,179900.0,23.8305,23.8422,23.8246,23.8363,179900.0
2014-11-19 14:20:00,40.79,40.8,40.71,40.77,384400.0,23.8422,23.848,23.7954,23.8305,384400.0
2014-11-19 14:25:00,40.76,40.81,40.73,40.76,290700.0,23.8246,23.8539,23.8071,23.8246,290700.0
2014-11-19 14:30:00,40.76,40.82,40.75,40.8,314000.0,23.8246,23.8597,23.8188,23.848,314000.0
2014-11-19 14:35:00,40.8,40.84,40.78,40.8,250200.0,23.848,23.8714,23.8363,23.848,250200.0
2014-11-19 14:40:00,40.79,40.81,40.77,40.8,194100.0,23.8422,23.8539,23.8305,23.848,194100.0
2014-11-19 14:45:00,40.79,40.85,40.79,40.84,271000.0,23.8422,23.8772,23.8422,23.8714,271000.0
2014-11-19 14:50:00,40.84,40.85,40.82,40.83,364700.0,23.8714,23.8772,23.8597,23.8655,364700.0
2014-11-19 14:55:00,40.83,40.87,40.82,40.87,192700.0,23.8655,23.8889,23.8597,23.8889,192700.0
2014-11-19 15:00:00,40.87,40.88,40.78,40.79,309600.0,23.8889,23.8948,23.8363,23.8422,309600.0
2014-11-19 15:05:00,40.8,40.82,40.79,40.81,163800.0,23.848,23.8597,23.8422,23.8539,163800.0
2014-11-19 15:10:00,40.82,40.85,40.81,40.84,179500.0,23.8597,23.8772,23.8539,23.8714,179500.0
2014-11-19 15:15:00,40.84,40.86,40.83,40.86,205000.0,23.8714,23.8831,23.8655,23.8831,205000.0
2014-11-19 15:20:00,40.86,40.88,40.84,40.86,293400.0,23.8831,23.8948,23.8714,23.8831,293400.0
2014-11-19 15:25:00,40.86,40.89,40.84,40.87,310200.0,23.8831,23.9006,23.8714,23.8889,310200.0
2014-11-19 15:30:00,40.88,40.89,40.86,40.89,371600.0,23.8948,23.9006,23.8831,23.9006,371600.0
2014-11-19 15:35:00,40.88,40.9,40.86,40.87,316600.0,23.8948,23.9065,23.8831,23.8889,316600.0
2014-11-19 15:40:00,40.87,40.89,40.85,40.89,280300.0,23.8889,23.9006,23.8772,23.9006,280300.0
2014-11-19 15:45:00,40.89,40.89,40.87,40.88,373700.0,23.9006,23.9006,23.8889,23.8948,373700.0
2014-11-19 15:50:00,40.88,40.91,40.88,40.91,422900.0,23.8948,23.9123,23.8948,23.9123,422900.0
2014-11-19 15:55:00,40.91,40.94,40.9,40.94,655600.0,23.9123,23.9298,23.9065,23.9298,655600.0
2014-11-20 09:30:00,40.66,40.95,40.51,40.82,399900.0,23.7662,23.9357,23.6785,23.8597,399900.0
2014-11-20 09:35:00,40.83,40.98,40.81,40.92,174800.0,23.8655,23.9532,23.8539,23.9182,174800.0
2014-11-20 09:40:00,40.92,41.0,40.77,40.8,261200.0,23.9182,23.9649,23.8305,23.848,261200.0
2014-11-20 09:45:00,40.79,40.9,40.76,40.9,202600.0,23.8422,23.9065,23.8246,23.9065,202600.0
2014-11-20 09:50:00,40.9,40.91,40.81,40.88,470800.0,23.9065,23.9123,23.8539,23.8948,470800.0
2014-11-20 09:55:00,40.88,40.97,40.85,40.96,193500.0,23.8948,23.9474,23.8772,23.9415,193500.0
2014-11-20 10:00:00,40.97,41.02,40.93,40.97,299700.0,23.9474,23.9766,23.924,23.9474,299700.0
2014-11-20 10:05:00,40.98,41.1,40.97,41.07,293400.0,23.9532,24.0234,23.9474,24.0058,293400.0
2014-11-20 10:10:00,41.08,41.08,41.0,41.01,233400.0,24.0117,24.0117,23.9649,23.9708,233400.0
2014-11-20 10:15:00,41.01,41.01,40.92,41.0,224000.0,23.9708,23.9708,23.9182,23.9649,224000.0
2014-11-20 10:20:00,41.0,41.07,40.98,41.02,222300.0,23.9649,24.0058,23.9532,23.9766,222300.0
2014-11-20 10:25:00,41.01,41.05,41.01,41.05,215900.0,23.9708,23.9941,23.9708,23.9941,215900.0
2014-11-20 10:30:00,41.05,41.1,41.04,41.09,223700.0,23.9941,24.0234,23.9883,24.0175,223700.0
2014-11-20 10:35:00,41.09,41.12,41.07,41.1,183900.0,24.0175,24.0351,24.0058,24.0234,183900.0
2014-11-20 10:40:00,41.11,41.12,41.08,41.11,216200.0,24.0292,24.0351,24.0117,24.0292,216200.0
2014-11-20 10:45:00,41.12,41.13,41.09,41.09,365400.0,24.0351,24.0409,24.0175,24.0175,365400.0
2014-11-20 10:50:00,41.09,41.2,41.09,41.19,550200.0,24.0175,24.0818,24.0175,24.076,550200.0
2014-11-20 10:55:00,41.19,41.19,41.15,41.17,263800.0,24.076,24.076,24.0526,24.0643,263800.0
2014-11-20 11:00:00,41.18,41.22,41.16,41.19,215100.0,24.0701,24.0935,24.0584,24.076,215100.0
2014-11-20 11:05:00,41.2,41.24,41.19,41.22,218100.0,24.0818,24.1052,24.076,24.0935,218100.0
2014-11-20 11:10:00,41.21,41.22,41.18,41.19,327700.0,24.0877,24.0935,24.0701,24.076,327700.0
2014-11-20 11:15:00,41.19,41.2,41.17,41.19,208900.0,24.076,24.0818,24.0643,24.076,208900.0
2014-11-20 11:20:00,41.19,41.2,41.15,41.16,265400.0,24.076,24.0818,24.0526,24.0584,265400.0
2014-11-20 11:25:00,41.16,41.18,41.14,41.15,335000.0,24.0584,24.0701,24.0467,24.0526,335000.0
2014-11-20 11:30:00,41.15,41.16,41.13,41.14,279700.0,24.0526,24.0584,24.0409,24.0467,279700.0
2014-11-20 11:35:00,41.15,41.16,41.1,41.11,259100.0,24.0526,24.0584,24.0234,24.0292,259100.0
2014-11-20 11:40:00,41.11,41.12,41.07,41.1,288000.0,24.0292,24.0351,24.0058,24.0234,288000.0
2014-11-20 11:45:00,41.1,41.16,41.09,41.15,276500.0,24.0234,24.0584,24.0175,24.0526,276500.0
2014-11-20 11:50:00,41.16,41.18,41.15,41.16,319500.0,24.0584,24.0701,24.0526,24.0584,319500.0
2014-11-20 11:55:00,41.17,41.22,41.16,41.17,221700.0,24.0643,24.0935,24.0584,24.0643,221700.0
2014-11-20 12:00:00,41.18,41.22,41.17,41.21,162500.0,24.0701,24.0935,24.0643,24.0877,162500.0
2014-11-20 12:05:00,41.21,41.24,41.21,41.23,248600.0,24.0877,24.1052,24.0877,24.0994,248600.0
2014-11-20 12:10:00,41.24,41.26,41.23,41.24,229100.0,24.1052,24.1169,24.0994,24.1052,229100.0
2014-11-20 12:15:00,41.24,41.28,41.22,41.27,298300.0,24.1052,24.1286,24.0935,24.1227,298300.0
2014-11-20 12:20:00,41.27,41.31,41.26,41.27,240500.0,24.1227,24.1461,24.1169,24.1227,240500.0
2014-11-20 12:25:00,41.27,41.33,41.26,41.33,246800.0,24.1227,24.1578,24.1169,24.1578,246800.0
2014-11-20 12:30:00,41.33,41.4,41.32,41.4,322500.0,24.1578,24.1987,24.152,24.1987,322500.0
2014-11-20 12:35:00,41.39,41.4,41.38,41.4,306900.0,24.1929,24.1987,24.187,24.1987,306900.0
2014-11-20 12:40:00,41.4,41.4,41.34,41.36,203700.0,24.1987,24.1987,24.1636,24.1753,203700.0
2014-11-20 12:45:00,41.35,41.4,41.35,41.4,213700.0,24.1695,24.1987,24.1695,24.1987,213700.0
2014-11-20 12:50:00,41.4,41.45,41.38,41.43,269900.0,24.1987,24.2279,24.187,24.2163,269900.0
2014-11-20 12:55:00,41.43,41.45,41.4,41.41,142900.0,24.2163,24.2279,24.1987,24.2046,142900.0
2014-11-20 13:00:00,41.41,41.41,41.13,41.13,1491100.0,24.2046,24.2046,24.0409,24.0409,1491100.0
2014-11-20 13:05:00,41.14,41.16,40.73,40.81,2154100.0,24.0467,24.0584,23.8071,23.8539,2154100.0
2014-11-20 13:10:00,40.81,41.15,40.73,41.12,1766600.0,23.8539,24.0526,23.8071,24.0351,1766600.0
2014-11-20 13:15:00,41.12,41.15,40.9,40.93,826000.0,24.0351,24.0526,23.9065,23.924,826000.0
2014-11-20 13:20:00,40.93,41.07,40.93,40.99,486500.0,23.924,24.0058,23.924,23.9591,486500.0
2014-11-20 13:25:00,40.98,41.03,40.85,40.86,542500.0,23.9532,23.9824,23.8772,23.8831,542500.0
2014-11-20 13:30:00,40.86,40.9,40.52,40.53,1271800.0,23.8831,23.9065,23.6843,23.6902,1271800.0
2014-11-20 13:35:00,40.54,40.71,40.44,40.61,1482900.0,23.696,23.7954,23.6376,23.737,1482900.0
2014-11-20 13:40:00,40.6,40.74,40.5,40.5,902500.0,23.7311,23.8129,23.6727,23.6727,902500.0
2014-11-20 13:45:00,40.5,40.66,40.46,40.6,573300.0,23.6727,23.7662,23.6493,23.7311,573300.0
2014-11-20 13:50:00,40.61,40.74,40.58,40.66,450500.0,23.737,23.8129,23.7194,23.7662,450500.0
2014-11-20 13:55:00,40.66,40.67,40.5,40.52,352900.0,23.7662,23.772,23.6727,23.6843,352900.0
2014-11-20 14:00:00,40.53,40.59,40.45,40.54,797600.0,23.6902,23.7253,23.6434,23.696,797600.0
2014-11-20 14:05:00,40.54,40.62,40.5,40.61,529000.0,23.696,23.7428,23.6727,23.737,529000.0
2014-11-20 14:10:00,40.61,40.78,40.6,40.72,602900.0,23.737,23.8363,23.7311,23.8013,602900.0
2014-11-20 14:15:00,40.73,40.73,40.69,40.72,348600.0,23.8071,23.8071,23.7837,23.8013,348600.0
2014-11-20 14:20:00,40.71,40.72,40.62,40.65,549000.0,23.7954,23.8013,23.7428,23.7603,549000.0
2014-11-20 14:25:00,40.65,40.76,40.62,40.76,464400.0,23.7603,23.8246,23.7428,23.8246,464400.0
2014-11-20 14:30:00,40.76,40.76,40.64,40.64,356100.0,23.8246,23.8246,23.7545,23.7545,356100.0
2014-11-20 14:35:00,40.64,40.65,40.47,40.47,588600.0,23.7545,23.7603,23.6551,23.6551,588600.0
2014-11-20 14:40:00,40.47,40.47,40.35,40.43,691900.0,23.6551,23.6551,23.585,23.6317,691900.0
2014-11-20 14:45:00,40.43,40.6,40.43,40.54,694300.0,23.6317,23.7311,23.6317,23.696,694300.0
2014-11-20 14:50:00,40.55,40.57,40.44,40.46,397100.0,23.7019,23.7136,23.6376,23.6493,397100.0
2014-11-20 14:55:00,40.46,40.5,40.39,40.41,467900.0,23.6493,23.6727,23.6084,23.6201,467900.0
2014-11-20 15:00:00,40.41,40.52,40.4,40.41,507300.0,23.6201,23.6843,23.6142,23.6201,507300.0
2014-11-20 15:05:00,40.41,40.44,40.32,40.43,446300.0,23.6201,23.6376,23.5674,23.6317,446300.0
2014-11-20 15:10:00,40.43,40.48,40.37,40.45,590800.0,23.6317,23.661,23.5967,23.6434,590800.0
2014-11-20 15:15:00,40.45,40.45,40.21,40.22,609100.0,23.6434,23.6434,23.5032,23.509,609100.0
2014-11-20 15:20:00,40.22,40.23,40.14,40.2,742100.0,23.509,23.5148,23.4622,23.4973,742100.0
2014-11-20 15:25:00,40.2,40.22,40.1,40.15,645000.0,23.4973,23.509,23.4389,23.4681,645000.0
2014-11-20 15:30:00,40.14,40.19,40.1,40.12,776500.0,23.4622,23.4915,23.4389,23.4505,776500.0
2014-11-20 15:35:00,40.12,40.29,40.11,40.23,773900.0,23.4505,23.5499,23.4447,23.5148,773900.0
2014-11-20 15:40:00,40.23,40.29,40.18,40.18,680100.0,23.5148,23.5499,23.4856,23.4856,680100.0
2014-11-20 15:45:00,40.19,40.26,40.17,40.2,980200.0,23.4915,23.5324,23.4798,23.4973,980200.0
2014-11-20 15:50:00,40.2,40.21,40.08,40.09,1733100.0,23.4973,23.5032,23.4272,23.433,1733100.0
2014-11-20 15:55:00,40.09,40.09,39.91,39.93,2726400.0,23.433,23.433,23.3278,23.3395,2726400.0
2014-11-21 09:30:00,40.08,40.25,39.75,39.8,1290700.0,23.4272,23.5265,23.2343,23.2635,1290700.0
2014-11-21 09:35:00,39.8,39.9,39.52,39.53,918400.0,23.2635,23.322,23.0998,23.1057,918400.0
2014-11-21 09:40:00,39.53,40.05,39.48,39.87,1093000.0,23.1057,23.4096,23.0765,23.3044,1093000.0
2014-11-21 09:45:00,39.86,39.91,39.72,39.8,900300.0,23.2986,23.3278,23.2167,23.2635,900300.0
2014-11-21 09:50:00,39.8,40.05,39.78,40.02,514800.0,23.2635,23.4096,23.2518,23.3921,514800.0
2014-11-21 09:55:00,40.02,40.1,39.91,40.04,564800.0,23.3921,23.4389,23.3278,23.4038,564800.0
2014-11-21 10:00:00,40.05,40.2,39.95,39.98,659500.0,23.4096,23.4973,23.3512,23.3687,659500.0
2014-11-21 10:05:00,39.98,40.08,39.82,39.82,479600.0,23.3687,23.4272,23.2752,23.2752,479600.0
2014-11-21 10:10:00,39.84,39.93,39.81,39.91,583000.0,23.2869,23.3395,23.2693,23.3278,583000.0
2014-11-21 10:15:00,39.91,39.96,39.81,39.82,406500.0,23.3278,23.357,23.2693,23.2752,406500.0
2014-11-21 10:20:00,39.81,39.91,39.8,39.89,367800.0,23.2693,23.3278,23.2635,23.3161,367800.0
2014-11-21 10:25:00,39.88,39.9,39.83,39.89,283100.0,23.3103,23.322,23.281,23.3161,283100.0
2014-11-21 10:30:00,39.9,40.09,39.89,40.06,537600.0,23.322,23.433,23.3161,23.4155,537600.0
2014-11-21 10:35:00,40.06,40.07,39.9,39.92,363000.0,23.4155,23.4213,23.322,23.3336,363000.0
2014-11-21 10:40:00,39.92,39.95,39.9,39.91,649800.0,23.3336,23.3512,23.322,23.3278,649800.0
2014-11-21 10:45:00,39.91,40.01,39.91,39.95,413700.0,23.3278,23.3862,23.3278,23.3512,413700.0
2014-11-21 10:50:00,39.95,40.03,39.9,40.0,490900.0,23.3512,23.3979,23.322,23.3804,490900.0
2014-11-21 10:55:00,40.01,40.02,39.91,39.92,362100.0,23.3862,23.3921,23.3278,23.3336,362100.0
2014-11-21 11:00:00,39.92,40.05,39.91,40.03,481000.0,23.3336,23.4096,23.3278,23.3979,481000.0
2014-11-21 11:05:00,40.02,40.25,40.02,40.22,910000.0,23.3921,23.5265,23.3921,23.509,910000.0
2014-11-21 11:10:00,40.22,40.38,40.13,40.33,644200.0,23.509,23.6025,23.4564,23.5733,644200.0
2014-11-21 11:15:00,40.32,40.42,40.32,40.34,562200.0,23.5674,23.6259,23.5674,23.5791,562200.0
2014-11-21 11:20:00,40.33,40.38,40.29,40.3,572400.0,23.5733,23.6025,23.5499,23.5558,572400.0
2014-11-21 11:25:00,40.31,40.34,40.29,40.32,356200.0,23.5616,23.5791,23.5499,23.5674,356200.0
2014-11-21 11:30:00,40.32,40.32,40.21,40.21,237800.0,23.5674,23.5674,23.5032,23.5032,237800.0
2014-11-21 11:35:00,40.22,40.23,40.14,40.15,338800.0,23.509,23.5148,23.4622,23.4681,338800.0
2014-11-21 11:40:00,40.15,40.16,40.1,40.11,272200.0,23.4681,23.4739,23.4389,23.4447,272200.0
2014-11-21 11:45:00,40.1,40.15,40.04,40.05,287500.0,23.4389,23.4681,23.4038,23.4096,287500.0
2014-11-21 11:50:00,40.04,40.05,39.97,39.99,336700.0,23.4038,23.4096,23.3629,23.3746,336700.0
2014-11-21 11:55:00,39.99,40.09,39.99,40.09,364900.0,23.3746,23.433,23.3746,23.433,364900.0
2014-11-21 12:00:00,40.09,40.16,40.09,40.15,482300.0,23.433,23.4739,23.433,23.4681,482300.0
2014-11-21 12:05:00,40.15,40.15,40.07,40.09,163200.0,23.4681,23.4681,23.4213,23.433,163200.0
2014-11-21 12:10:00,40.08,40.09,40.02,40.04,134000.0,23.4272,23.433,23.3921,23.4038,134000.0
2014-11-21 12:15:00,40.04,40.08,40.0,40.08,267100.0,23.4038,23.4272,23.3804,23.4272,267100.0
2014-11-21 12:20:00,40.07,40.08,40.0,40.04,178000.0,23.4213,23.4272,23.3804,23.4038,178000.0
2014-11-21 12:25:00,40.03,40.09,40.01,40.02,263100.0,23.3979,23.433,23.3862,23.3921,263100.0
2014-11-21 12:30:00,40.02,40.05,40.01,40.04,191800.0,23.3921,23.4096,23.3862,23.4038,191800.0
2014-11-21 12:35:00,40.04,40.11,40.03,40.1,258300.0,23.4038,23.4447,23.3979,23.4389,258300.0
2014-11-21 12:40:00,40.1,40.11,40.06,40.09,218500.0,23.4389,23.4447,23.4155,23.433,218500.0
2014-11-21 12:45:00,40.09,40.12,40.06,40.11,180500.0,23.433,23.4505,23.4155,23.4447,180500.0
2014-11-21 12:50:00,40.11,40.14,40.1,40.12,204500.0,23.4447,23.4622,23.4389,23.4505,204500.0
2014-11-21 12:55:00,40.11,40.12,40.09,40.12,133400.0,23.4447,23.4505,23.433,23.4505,133400.0
2014-11-21 13:00:00,40.12,40.12,40.06,40.08,206900.0,23.4505,23.4505,23.4155,23.4272,206900.0
2014-11-21 13:05:00,40.09,40.11,40.07,40.1,218400.0,23.433,23.4447,23.4213,23.4389,218400.0
2014-11-21 13:10:00,40.11,40.14,40.1,40.1,266100.0,23.4447,23.4622,23.4389,23.4389,266100.0
2014-11-21 13:15:00,40.1,40.12,40.03,40.03,171900.0,23.4389,23.4505,23.3979,23.3979,171900.0
2014-11-21 13:20:00,40.04,40.04,40.02,40.02,166900.0,23.4038,23.4038,23.3921,23.3921,166900.0
2014-11-21 13:25:00,40.02,40.04,39.97,39.98,227500.0,23.3921,23.4038,23.3629,23.3687,227500.0
2014-11-21 13:30:00,39.98,39.98,39.94,39.96,197000.0,23.3687,23.3687,23.3453,23.357,197000.0
2014-11-21 13:35:00,39.96,40.04,39.95,39.99,266700.0,23.357,23.4038,23.3512,23.3746,266700.0
2014-11-21 13:40:00,40.0,40.01,39.96,39.97,272500.0,23.3804,23.3862,23.357,23.3629,272500.0
2014-11-21 13:45:00,39.98,39.98,39.95,39.96,199000.0,23.3687,23.3687,23.3512,23.357,199000.0
2014-11-21 13:50:00,39.96,40.03,39.95,40.02,308400.0,23.357,23.3979,23.3512,23.3921,308400.0
2014-11-21 13:55:00,40.02,40.04,40.0,40.01,166200.0,23.3921,23.4038,23.3804,23.3862,166200.0
2014-11-21 14:00:00,40.02,40.03,39.98,39.99,290500.0,23.3921,23.3979,23.3687,23.3746,290500.0
2014-11-21 14:05:00,40.0,40.01,39.98,40.0,170600.0,23.3804,23.3862,23.3687,23.3804,170600.0
2014-11-21 14:10:00,40.0,40.03,39.99,39.99,230200.0,23.3804,23.3979,23.3746,23.3746,230200.0
2014-11-21 14:15:00,40.0,40.0,39.98,39.99,288800.0,23.3804,23.3804,23.3687,23.3746,288800.0
2014-11-21 14:20:00,40.0,40.0,39.97,39.97,226100.0,23.3804,23.3804,23.3629,23.3629,226100.0
2014-11-21 14:25:00,39.97,39.98,39.94,39.94,619500.0,23.3629,23.3687,23.3453,23.3453,619500.0
2014-11-21 14:30:00,39.95,39.97,39.85,39.85,908100.0,23.3512,23.3629,23.2927,23.2927,908100.0
2014-11-21 14:35:00,39.85,39.88,39.82,39.85,376600.0,23.2927,23.3103,23.2752,23.2927,376600.0
2014-11-21 14:40:00,39.85,39.87,39.82,39.83,482000.0,23.2927,23.3044,23.2752,23.281,482000.0
2014-11-21 14:45:00,39.84,39.84,39.76,39.79,401300.0,23.2869,23.2869,23.2401,23.2577,401300.0
2014-11-21 14:50:00,39.8,39.87,39.77,39.84,268000.0,23.2635,23.3044,23.246,23.2869,268000.0
2014-11-21 14:55:00,39.85,39.97,39.83,39.95,408900.0,23.2927,23.3629,23.281,23.3512,408900.0
2014-11-21 15:00:00,39.96,39.98,39.94,39.96,412000.0,23.357,23.3687,23.3453,23.357,412000.0
2014-11-21 15:05:00,39.96,39.97,39.91,39.93,280700.0,23.357,23.3629,23.3278,23.3395,280700.0
2014-11-21 15:10:00,39.92,39.93,39.83,39.84,504800.0,23.3336,23.3395,23.281,23.2869,504800.0
2014-11-21 15:15:00,39.84,39.89,39.82,39.88,788100.0,23.2869,23.3161,23.2752,23.3103,788100.0
2014-11-21 15:20:00,39.89,39.93,39.87,39.89,512500.0,23.3161,23.3395,23.3044,23.3161,512500.0
2014-11-21 15:25:00,39.89,39.9,39.86,39.89,600400.0,23.3161,23.322,23.2986,23.3161,600400.0
2014-11-21 15:30:00,39.88,39.92,39.88,39.91,684800.0,23.3103,23.3336,23.3103,23.3278,684800.0
2014-11-21 15:35:00,39.91,39.93,39.79,39.8,962200.0,23.3278,23.3395,23.2577,23.2635,962200.0
2014-11-21 15:40:00,39.8,39.81,39.74,39.75,1445500.0,23.2635,23.2693,23.2284,23.2343,1445500.0
2014-11-21 15:45:00,39.75,39.77,39.5,39.55,3078800.0,23.2343,23.246,23.0881,23.1174,3078800.0
2014-11-21 15:50:00,39.56,39.62,39.44,39.53,3417200.0,23.1232,23.1583,23.0531,23.1057,3417200.0
2014-11-21 15:55:00,39.53,39.83,39.52,39.68,5087500.0,23.1057,23.281,23.0998,23.1934,5087500.0
2014-11-24 09:30:00,40.08,40.17,39.99,40.16,904700.0,23.4272,23.4798,23.3746,23.4739,904700.0
2014-11-24 09:35:00,40.16,40.29,40.15,40.29,572500.0,23.4739,23.5499,23.4681,23.5499,572500.0
2014-11-24 09:40:00,40.29,40.35,40.13,40.23,738800.0,23.5499,23.585,23.4564,23.5148,738800.0
2014-11-24 09:45:00,40.24,40.24,40.16,40.18,445500.0,23.5207,23.5207,23.4739,23.4856,445500.0
2014-11-24 09:50:00,40.18,40.21,40.14,40.17,439100.0,23.4856,23.5032,23.4622,23.4798,439100.0
2014-11-24 09:55:00,40.17,40.23,40.14,40.2,354700.0,23.4798,23.5148,23.4622,23.4973,354700.0
2014-11-24 10:00:00,40.19,40.21,40.18,40.21,304700.0,23.4915,23.5032,23.4856,23.5032,304700.0
2014-11-24 10:05:00,40.21,40.23,40.18,40.21,360000.0,23.5032,23.5148,23.4856,23.5032,360000.0
2014-11-24 10:10:00,40.21,40.23,40.17,40.18,287600.0,23.5032,23.5148,23.4798,23.4856,287600.0
2014-11-24 10:15:00,40.19,40.21,40.17,40.2,264900.0,23.4915,23.5032,23.4798,23.4973,264900.0
2014-11-24 10:20:00,40.19,40.24,40.19,40.23,354900.0,23.4915,23.5207,23.4915,23.5148,354900.0
2014-11-24 10:25:00,40.24,40.27,40.19,40.19,332800.0,23.5207,23.5382,23.4915,23.4915,332800.0
2014-11-24 10:30:00,40.2,40.28,40.19,40.25,276900.0,23.4973,23.5441,23.4915,23.5265,276900.0
2014-11-24 10:35:00,40.25,40.27,40.24,40.26,294300.0,23.5265,23.5382,23.5207,23.5324,294300.0
2014-11-24 10:40:00,40.26,40.31,40.25,40.31,334400.0,23.5324,23.5616,23.5265,23.5616,334400.0
2014-11-24 10:45:00,40.3,40.33,40.3,40.32,365800.0,23.5558,23.5733,23.5558,23.5674,365800.0
2014-11-24 10:50:00,40.32,40.35,40.28,40.29,524400.0,23.5674,23.585,23.5441,23.5499,524400.0
2014-11-24 10:55:00,40.29,40.33,40.28,40.32,387400.0,23.5499,23.5733,23.5441,23.5674,387400.0
2014-11-24 11:00:00,40.32,40.45,40.3,40.43,404100.0,23.5674,23.6434,23.5558,23.6317,404100.0
2014-11-24 11:05:00,40.44,40.49,40.42,40.48,416100.0,23.6376,23.6668,23.6259,23.661,416100.0
2014-11-24 11:10:00,40.49,40.63,40.48,40.62,549800.0,23.6668,23.7486,23.661,23.7428,549800.0
2014-11-24 11:15:00,40.62,40.63,40.56,40.61,367800.0,23.7428,23.7486,23.7077,23.737,367800.0
2014-11-24 11:20:00,40.61,40.62,40.45,40.5,371600.0,23.737,23.7428,23.6434,23.6727,371600.0
2014-11-24 11:25:00,40.5,40.59,40.45,40.59,281100.0,23.6727,23.7253,23.6434,23.7253,281100.0
2014-11-24 11:30:00,40.59,40.69,40.56,40.62,319500.0,23.7253,23.7837,23.7077,23.7428,319500.0
2014-11-24 11:35:00,40.62,40.66,40.56,40.66,294600.0,23.7428,23.7662,23.7077,23.7662,294600.0
2014-11-24 11:40:00,40.66,40.69,40.61,40.68,334800.0,23.7662,23.7837,23.737,23.7779,334800.0
2014-11-24 11:45:00,40.69,40.73,40.66,40.7,290800.0,23.7837,23.8071,23.7662,23.7896,290800.0
2014-11-24 11:50:00,40.7,40.81,40.68,40.77,282000.0,23.7896,23.8539,23.7779,23.8305,282000.0
2014-11-24 11:55:00,40.77,40.84,40.73,40.77,360900.0,23.8305,23.8714,23.8071,23.8305,360900.0
2014-11-24 12:00:00,40.78,40.84,40.74,40.83,285500.0,23.8363,23.8714,23.8129,23.8655,285500.0
2014-11-24 12:05:00,40.84,40.9,40.75,40.75,383700.0,23.8714,23.9065,23.8188,23.8188,383700.0
2014-11-24 12:10:00,40.76,40.89,40.73,40.88,372100.0,23.8246,23.9006,23.8071,23.8948,372100.0
2014-11-24 12:15:00,40.87,40.92,40.85,40.9,213800.0,23.8889,23.9182,23.8772,23.9065,213800.0
2014-11-24 12:20:00,40.91,40.94,40.84,40.93,221800.0,23.9123,23.9298,23.8714,23.924,221800.0
2014-11-24 12:25:00,40.94,41.01,40.92,41.0,255300.0,23.9298,23.9708,23.9182,23.9649,255300.0
2014-11-24 12:30:00,41.0,41.01,40.92,40.94,228500.0,23.9649,23.9708,23.9182,23.9298,228500.0
2014-11-24 12:35:00,40.94,40.95,40.82,40.88,494100.0,23.9298,23.9357,23.8597,23.8948,494100.0
2014-11-24 12:40:00,40.87,40.9,40.82,40.87,388100.0,23.8889,23.9065,23.8597,23.8889,388100.0
2014-11-24 12:45:00,40.87,40.88,40.82,40.83,377800.0,23.8889,23.8948,23.8597,23.8655,377800.0
2014-11-24 12:50:00,40.82,40.83,40.73,40.81,363300.0,23.8597,23.8655,23.8071,23.8539,363300.0
2014-11-24 12:55:00,40.81,40.84,40.78,40.8,292600.0,23.8539,23.8714,23.8363,23.848,292600.0
2014-11-24 13:00:00,40.8,40.9,40.79,40.9,281600.0,23.848,23.9065,23.8422,23.9065,281600.0
2014-11-24 13:05:00,40.89,40.93,40.89,40.9,208100.0,23.9006,23.924,23.9006,23.9065,208100.0
2014-11-24 13:10:00,40.9,40.97,40.87,40.94,212400.0,23.9065,23.9474,23.8889,23.9298,212400.0
2014-11-24 13:15:00,40.95,40.96,40.92,40.92,292100.0,23.9357,23.9415,23.9182,23.9182,292100.0
2014-11-24 13:20:00,40.93,40.99,40.9,40.97,330200.0,23.924,23.9591,23.9065,23.9474,330200.0
2014-11-24 13:25:00,40.98,41.0,40.97,40.97,230500.0,23.9532,23.9649,23.9474,23.9474,230500.0
2014-11-24 13:30:00,40.98,41.0,40.95,40.98,183700.0,23.9532,23.9649,23.9357,23.9532,183700.0
2014-11-24 13:35:00,40.98,40.98,40.87,40.88,333500.0,23.9532,23.9532,23.8889,23.8948,333500.0
2014-11-24 13:40:00,40.88,40.95,40.87,40.91,244900.0,23.8948,23.9357,23.8889,23.9123,244900.0
2014-11-24 13:45:00,40.91,40.96,40.9,40.96,224900.0,23.9123,23.9415,23.9065,23.9415,224900.0
2014-11-24 13:50:00,40.96,40.98,40.94,40.97,215400.0,23.9415,23.9532,23.9298,23.9474,215400.0
2014-11-24 13:55:00,40.98,40.99,40.92,40.98,325700.0,23.9532,23.9591,23.9182,23.9532,325700.0
2014-11-24 14:00:00,40.98,40.99,40.93,40.98,264600.0,23.9532,23.9591,23.924,23.9532,264600.0
2014-11-24 14:05:00,40.98,41.0,40.95,40.96,235000.0,23.9532,23.9649,23.9357,23.9415,235000.0
2014-11-24 14:10:00,40.96,40.96,40.9,40.91,273100.0,23.9415,23.9415,23.9065,23.9123,273100.0
2014-11-24 14:15:00,40.92,40.94,40.9,40.92,185800.0,23.9182,23.9298,23.9065,23.9182,185800.0
2014-11-24 14:20:00,40.92,40.96,40.91,40.94,182700.0,23.9182,23.9415,23.9123,23.9298,182700.0
2014-11-24 14:25:00,40.93,40.97,40.93,40.96,140000.0,23.924,23.9474,23.924,23.9415,140000.0
2014-11-24 14:30:00,40.97,40.98,40.91,40.91,163300.0,23.9474,23.9532,23.9123,23.9123,163300.0
2014-11-24 14:35:00,40.92,40.92,40.86,40.91,207300.0,23.9182,23.9182,23.8831,23.9123,207300.0
2014-11-24 14:40:00,40.91,40.94,40.91,40.94,141900.0,23.9123,23.9298,23.9123,23.9298,141900.0
2014-11-24 14:45:00,40.94,40.95,40.87,40.88,282200.0,23.9298,23.9357,23.8889,23.8948,282200.0
2014-11-24 14:50:00,40.88,40.88,40.81,40.83,207900.0,23.8948,23.8948,23.8539,23.8655,207900.0
2014-11-24 14:55:00,40.84,40.84,40.78,40.8,233600.0,23.8714,23.8714,23.8363,23.848,233600.0
2014-11-24 15:00:00,40.8,40.84,40.73,40.73,313000.0,23.848,23.8714,23.8071,23.8071,313000.0
2014-11-24 15:05:00,40.73,40.73,40.69,40.71,364100.0,23.8071,23.8071,23.7837,23.7954,364100.0
2014-11-24 15:10:00,40.72,40.73,40.69,40.71,183900.0,23.8013,23.8071,23.7837,23.7954,183900.0
2014-11-24 15:15:00,40.72,40.72,40.66,40.68,313500.0,23.8013,23.8013,23.7662,23.7779,313500.0
2014-11-24 15:20:00,40.67,40.75,40.67,40.72,300100.0,23.772,23.8188,23.772,23.8013,300100.0
2014-11-24 15:25:00,40.72,40.76,40.71,40.76,280100.0,23.8013,23.8246,23.7954,23.8246,280100.0
2014-11-24 15:30:00,40.75,40.76,40.71,40.72,296600.0,23.8188,23.8246,23.7954,23.8013,296600.0
2014-11-24 15:35:00,40.72,40.74,40.69,40.69,486800.0,23.8013,23.8129,23.7837,23.7837,486800.0
2014-11-24 15:40:00,40.69,40.71,40.65,40.71,358000.0,23.7837,23.7954,23.7603,23.7954,358000.0
2014-11-24 15:45:00,40.71,40.8,40.7,40.75,490200.0,23.7954,23.848,23.7896,23.8188,490200.0
2014-11-24 15:50:00,40.75,40.77,40.74,40.75,681500.0,23.8188,23.8305,23.8129,23.8188,681500.0
2014-11-24 15:55:00,40.75,40.81,40.73,40.79,825500.0,23.8188,23.8539,23.8071,23.8422,825500.0
2014-11-25 09:30:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:35:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:40:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:45:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:50:00,41.5,41.5,41.2,41.23,252400.0,24.2572,24.2572,24.0818,24.0994,252400.0
2014-11-25 09:55:00,41.23,41.74,40.88,41.29,1539100.0,24.0994,24.3975,23.8948,24.1344,1539100.0
2014-11-25 10:00:00,41.29,41.5,41.23,41.26,628600.0,24.1344,24.2572,24.0994,24.1169,628600.0
2014-11-25 10:05:00,41.26,41.46,41.25,41.45,668200.0,24.1169,24.2338,24.111,24.2279,668200.0
2014-11-25 10:10:00,41.44,41.45,41.25,41.4,531700.0,24.2221,24.2279,24.111,24.1987,531700.0
2014-11-25 10:15:00,41.4,41.45,41.26,41.44,456300.0,24.1987,24.2279,24.1169,24.2221,456300.0
2014-11-25 10:20:00,41.44,41.45,41.39,41.41,381700.0,24.2221,24.2279,24.1929,24.2046,381700.0
2014-11-25 10:25:00,41.41,41.45,41.35,41.45,412800.0,24.2046,24.2279,24.1695,24.2279,412800.0
2014-11-25 10:30:00,41.45,41.5,41.44,41.47,545800.0,24.2279,24.2572,24.2221,24.2396,545800.0
2014-11-25 10:35:00,41.47,41.49,41.38,41.39,529000.0,24.2396,24.2513,24.187,24.1929,529000.0
2014-11-25 10:40:00,41.39,41.41,41.34,41.4,289800.0,24.1929,24.2046,24.1636,24.1987,289800.0
2014-11-25 10:45:00,41.4,41.4,41.24,41.24,421300.0,24.1987,24.1987,24.1052,24.1052,421300.0
2014-11-25 10:50:00,41.24,41.29,41.21,41.26,310300.0,24.1052,24.1344,24.0877,24.1169,310300.0
2014-11-25 10:55:00,41.26,41.27,41.13,41.15,325300.0,24.1169,24.1227,24.0409,24.0526,325300.0
2014-11-25 11:00:00,41.15,41.15,41.0,41.02,474600.0,24.0526,24.0526,23.9649,23.9766,474600.0
2014-11-25 11:05:00,41.02,41.03,40.93,40.94,421500.0,23.9766,23.9824,23.924,23.9298,421500.0
2014-11-25 11:10:00,40.94,40.96,40.87,40.89,485200.0,23.9298,23.9415,23.8889,23.9006,485200.0
2014-11-25 11:15:00,40.89,41.08,40.84,40.84,599900.0,23.9006,24.0117,23.8714,23.8714,599900.0
2014-11-25 11:20:00,40.84,40.96,40.82,40.85,325100.0,23.8714,23.9415,23.8597,23.8772,325100.0
2014-11-25 11:25:00,40.86,40.92,40.82,40.86,332100.0,23.8831,23.9182,23.8597,23.8831,332100.0
2014-11-25 11:30:00,40.86,41.08,40.85,41.07,240500.0,23.8831,24.0117,23.8772,24.0058,240500.0
2014-11-25 11:35:00,41.06,41.14,41.04,41.14,304100.0,24.0,24.0467,23.9883,24.0467,304100.0
2014-11-25 11:40:00,41.14,41.17,41.07,41.13,294600.0,24.0467,24.0643,24.0058,24.0409,294600.0
2014-11-25 11:45:00,41.13,41.14,41.08,41.14,236700.0,24.0409,24.0467,24.0117,24.0467,236700.0
2014-11-25 11:50:00,41.14,41.23,41.13,41.23,216800.0,24.0467,24.0994,24.0409,24.0994,216800.0
2014-11-25 11:55:00,41.23,41.24,41.16,41.18,258200.0,24.0994,24.1052,24.0584,24.0701,258200.0
2014-11-25 12:00:00,41.19,41.2,41.1,41.14,329100.0,24.076,24.0818,24.0234,24.0467,329100.0
2014-11-25 12:05:00,41.14,41.2,41.13,41.18,265700.0,24.0467,24.0818,24.0409,24.0701,265700.0
2014-11-25 12:10:00,41.18,41.19,41.16,41.16,231600.0,24.0701,24.076,24.0584,24.0584,231600.0
2014-11-25 12:15:00,41.16,41.2,41.14,41.2,249600.0,24.0584,24.0818,24.0467,24.0818,249600.0
2014-11-25 12:20:00,41.2,41.26,41.19,41.26,252400.0,24.0818,24.1169,24.076,24.1169,252400.0
2014-11-25 12:25:00,41.25,41.29,41.22,41.23,270300.0,24.111,24.1344,24.0935,24.0994,270300.0
2014-11-25 12:30:00,41.23,41.23,41.22,41.23,167000.0,24.0994,24.0994,24.0935,24.0994,167000.0
2014-11-25 12:35:00,41.23,41.23,41.18,41.19,247800.0,24.0994,24.0994,24.0701,24.076,247800.0
2014-11-25 12:40:00,41.19,41.33,41.18,41.26,388700.0,24.076,24.1578,24.0701,24.1169,388700.0
2014-11-25 12:45:00,41.27,41.31,41.27,41.29,196700.0,24.1227,24.1461,24.1227,24.1344,196700.0
2014-11-25 12:50:00,41.29,41.29,41.24,41.25,343200.0,24.1344,24.1344,24.1052,24.111,343200.0
2014-11-25 12:55:00,41.24,41.25,41.24,41.24,183900.0,24.1052,24.111,24.1052,24.1052,183900.0
2014-11-25 13:00:00,41.24,41.26,41.21,41.21,290300.0,24.1052,24.1169,24.0877,24.0877,290300.0
2014-11-25 13:05:00,41.21,41.22,41.19,41.2,181700.0,24.0877,24.0935,24.076,24.0818,181700.0
2014-11-25 13:10:00,41.2,41.2,41.18,41.19,155000.0,24.0818,24.0818,24.0701,24.076,155000.0
2014-11-25 13:15:00,41.19,41.22,41.18,41.22,261300.0,24.076,24.0935,24.0701,24.0935,261300.0
2014-11-25 13:20:00,41.22,41.25,41.21,41.25,240100.0,24.0935,24.111,24.0877,24.111,240100.0
2014-11-25 13:25:00,41.25,41.27,41.24,41.27,260600.0,24.111,24.1227,24.1052,24.1227,260600.0
2014-11-25 13:30:00,41.27,41.29,41.26,41.29,188900.0,24.1227,24.1344,24.1169,24.1344,188900.0
2014-11-25 13:35:00,41.29,41.29,41.15,41.15,332400.0,24.1344,24.1344,24.0526,24.0526,332400.0
2014-11-25 13:40:00,41.16,41.24,41.15,41.24,230400.0,24.0584,24.1052,24.0526,24.1052,230400.0
2014-11-25 13:45:00,41.24,41.31,41.24,41.26,383700.0,24.1052,24.1461,24.1052,24.1169,383700.0
2014-11-25 13:50:00,41.27,41.29,41.26,41.29,185900.0,24.1227,24.1344,24.1169,24.1344,185900.0
2014-11-25 13:55:00,41.29,41.32,41.28,41.3,324100.0,24.1344,24.152,24.1286,24.1403,324100.0
2014-11-25 14:00:00,41.29,41.3,41.25,41.26,287900.0,24.1344,24.1403,24.111,24.1169,287900.0
2014-11-25 14:05:00,41.26,41.26,41.14,41.18,434600.0,24.1169,24.1169,24.0467,24.0701,434600.0
2014-11-25 14:10:00,41.18,41.22,41.12,41.22,175800.0,24.0701,24.0935,24.0351,24.0935,175800.0
2014-11-25 14:15:00,41.22,41.28,41.21,41.26,259200.0,24.0935,24.1286,24.0877,24.1169,259200.0
2014-11-25 14:20:00,41.26,41.26,41.23,41.23,279200.0,24.1169,24.1169,24.0994,24.0994,279200.0
2014-11-25 14:25:00,41.24,41.24,41.08,41.09,407500.0,24.1052,24.1052,24.0117,24.0175,407500.0
2014-11-25 14:30:00,41.08,41.13,41.01,41.09,571300.0,24.0117,24.0409,23.9708,24.0175,571300.0
2014-11-25 14:35:00,41.09,41.11,41.04,41.09,295900.0,24.0175,24.0292,23.9883,24.0175,295900.0
2014-11-25 14:40:00,41.09,41.13,41.08,41.11,314700.0,24.0175,24.0409,24.0117,24.0292,314700.0
2014-11-25 14:45:00,41.11,41.13,41.07,41.11,213400.0,24.0292,24.0409,24.0058,24.0292,213400.0
2014-11-25 14:50:00,41.11,41.11,41.08,41.09,222300.0,24.0292,24.0292,24.0117,24.0175,222300.0
2014-11-25 14:55:00,41.09,41.17,41.08,41.17,250800.0,24.0175,24.0643,24.0117,24.0643,250800.0
2014-11-25 15:00:00,41.17,41.17,41.07,41.12,373200.0,24.0643,24.0643,24.0058,24.0351,373200.0
2014-11-25 15:05:00,41.11,41.12,41.09,41.09,276700.0,24.0292,24.0351,24.0175,24.0175,276700.0
2014-11-25 15:10:00,41.1,41.1,41.0,41.04,429500.0,24.0234,24.0234,23.9649,23.9883,429500.0
2014-11-25 15:15:00,41.04,41.04,40.97,41.02,614100.0,23.9883,23.9883,23.9474,23.9766,614100.0
2014-11-25 15:20:00,41.02,41.05,41.01,41.05,341100.0,23.9766,23.9941,23.9708,23.9941,341100.0
2014-11-25 15:25:00,41.05,41.1,41.04,41.09,383800.0,23.9941,24.0234,23.9883,24.0175,383800.0
2014-11-25 15:30:00,41.09,41.12,41.0,41.01,546700.0,24.0175,24.0351,23.9649,23.9708,546700.0
2014-11-25 15:35:00,41.01,41.05,41.0,41.02,645900.0,23.9708,23.9941,23.9649,23.9766,645900.0
2014-11-25 15:40:00,41.01,41.03,40.96,40.97,690800.0,23.9708,23.9824,23.9415,23.9474,690800.0
2014-11-25 15:45:00,40.97,40.97,40.91,40.93,924900.0,23.9474,23.9474,23.9123,23.924,924900.0
2014-11-25 15:50:00,40.93,40.93,40.87,40.88,883900.0,23.924,23.924,23.8889,23.8948,883900.0
2014-11-25 15:55:00,40.89,40.89,40.74,40.79,2776500.0,23.9006,23.9006,23.8129,23.8422,2776500.0
2014-11-26 09:30:00,40.89,41.09,40.81,40.92,784900.0,23.9006,24.0175,23.8539,23.9182,784900.0
2014-11-26 09:35:00,40.91,41.03,40.83,40.96,537600.0,23.9123,23.9824,23.8655,23.9415,537600.0
2014-11-26 09:40:00,40.97,41.0,40.93,40.96,620400.0,23.9474,23.9649,23.924,23.9415,620400.0
2014-11-26 09:45:00,40.96,41.02,40.93,40.96,556100.0,23.9415,23.9766,23.924,23.9415,556100.0
2014-11-26 09:50:00,40.97,40.97,40.83,40.85,835100.0,23.9474,23.9474,23.8655,23.8772,835100.0
2014-11-26 09:55:00,40.85,40.97,40.85,40.92,777600.0,23.8772,23.9474,23.8772,23.9182,777600.0
2014-11-26 10:00:00,40.92,40.95,40.72,40.73,752500.0,23.9182,23.9357,23.8013,23.8071,752500.0
2014-11-26 10:05:00,40.72,40.75,40.66,40.71,936400.0,23.8013,23.8188,23.7662,23.7954,936400.0
2014-11-26 10:10:00,40.7,40.89,40.68,40.87,527100.0,23.7896,23.9006,23.7779,23.8889,527100.0
2014-11-26 10:15:00,40.87,41.0,40.85,40.98,562100.0,23.8889,23.9649,23.8772,23.9532,562100.0
2014-11-26 10:20:00,41.0,41.09,40.98,41.06,557300.0,23.9649,24.0175,23.9532,24.0,557300.0
2014-11-26 10:25:00,41.05,41.07,40.92,41.02,284200.0,23.9941,24.0058,23.9182,23.9766,284200.0
2014-11-26 10:30:00,41.02,41.08,40.99,41.01,514200.0,23.9766,24.0117,23.9591,23.9708,514200.0
2014-11-26 10:35:00,41.02,41.05,40.99,41.04,353500.0,23.9766,23.9941,23.9591,23.9883,353500.0
2014-11-26 10:40:00,41.03,41.18,41.03,41.16,612400.0,23.9824,24.0701,23.9824,24.0584,612400.0
2014-11-26 10:45:00,41.15,41.2,41.14,41.19,401400.0,24.0526,24.0818,24.0467,24.076,401400.0
2014-11-26 10:50:00,41.19,41.19,40.95,41.04,631700.0,24.076,24.076,23.9357,23.9883,631700.0
2014-11-26 10:55:00,41.04,41.14,41.03,41.07,354900.0,23.9883,24.0467,23.9824,24.0058,354900.0
2014-11-26 11:00:00,41.07,41.14,41.06,41.08,317700.0,24.0058,24.0467,24.0,24.0117,317700.0
2014-11-26 11:05:00,41.09,41.13,41.08,41.12,303300.0,24.0175,24.0409,24.0117,24.0351,303300.0
2014-11-26 11:10:00,41.13,41.13,41.04,41.05,366300.0,24.0409,24.0409,23.9883,23.9941,366300.0
2014-11-26 11:15:00,41.05,41.09,41.01,41.03,288100.0,23.9941,24.0175,23.9708,23.9824,288100.0
2014-11-26 11:20:00,41.02,41.03,40.89,40.9,513500.0,23.9766,23.9824,23.9006,23.9065,513500.0
2014-11-26 11:25:00,40.9,40.96,40.89,40.93,325200.0,23.9065,23.9415,23.9006,23.924,325200.0
2014-11-26 11:30:00,40.93,40.95,40.9,40.94,544000.0,23.924,23.9357,23.9065,23.9298,544000.0
2014-11-26 11:35:00,40.94,40.95,40.9,40.91,451500.0,23.9298,23.9357,23.9065,23.9123,451500.0
2014-11-26 11:40:00,40.91,40.93,40.85,40.85,498000.0,23.9123,23.924,23.8772,23.8772,498000.0
2014-11-26 11:45:00,40.86,40.88,40.85,40.88,273300.0,23.8831,23.8948,23.8772,23.8948,273300.0
2014-11-26 11:50:00,40.88,40.89,40.86,40.89,352300.0,23.8948,23.9006,23.8831,23.9006,352300.0
2014-11-26 11:55:00,40.89,40.93,40.88,40.92,408100.0,23.9006,23.924,23.8948,23.9182,408100.0
2014-11-26 12:00:00,40.93,41.01,40.92,41.01,314600.0,23.924,23.9708,23.9182,23.9708,314600.0
2014-11-26 12:05:00,41.01,41.04,40.98,41.01,320100.0,23.9708,23.9883,23.9532,23.9708,320100.0
2014-11-26 12:10:00,41.01,41.04,40.98,41.03,237000.0,23.9708,23.9883,23.9532,23.9824,237000.0
2014-11-26 12:15:00,41.04,41.11,41.03,41.03,438200.0,23.9883,24.0292,23.9824,23.9824,438200.0
2014-11-26 12:20:00,41.03,41.12,41.02,41.11,268700.0,23.9824,24.0351,23.9766,24.0292,268700.0
2014-11-26 12:25:00,41.12,41.12,41.0,41.03,329900.0,24.0351,24.0351,23.9649,23.9824,329900.0
2014-11-26 12:30:00,41.04,41.08,41.03,41.07,189000.0,23.9883,24.0117,23.9824,24.0058,189000.0
2014-11-26 12:35:00,41.07,41.15,41.06,41.14,435300.0,24.0058,24.0526,24.0,24.0467,435300.0
2014-11-26 12:40:00,41.14,41.16,41.1,41.15,572800.0,24.0467,24.0584,24.0234,24.0526,572800.0
2014-11-26 12:45:00,41.15,41.16,41.06,41.07,540000.0,24.0526,24.0584,24.0,24.0058,540000.0
2014-11-26 12:50:00,41.07,41.08,40.95,41.0,540200.0,24.0058,24.0117,23.9357,23.9649,540200.0
2014-11-26 12:55:00,41.0,41.03,40.99,41.0,498300.0,23.9649,23.9824,23.9591,23.9649,498300.0
2014-11-26 13:00:00,41.01,41.02,40.87,40.99,479100.0,23.9708,23.9766,23.8889,23.9591,479100.0
2014-11-26 13:05:00,40.99,40.99,40.95,40.95,523200.0,23.9591,23.9591,23.9357,23.9357,523200.0
2014-11-26 13:10:00,40.96,41.0,40.95,40.99,415600.0,23.9415,23.9649,23.9357,23.9591,415600.0
2014-11-26 13:15:00,40.99,41.09,40.91,41.09,523400.0,23.9591,24.0175,23.9123,24.0175,523400.0
2014-11-26 13:20:00,41.09,41.16,41.09,41.11,586000.0,24.0175,24.0584,24.0175,24.0292,586000.0
2014-11-26 13:25:00,41.11,41.12,41.07,41.11,542700.0,24.0292,24.0351,24.0058,24.0292,542700.0
2014-11-26 13:30:00,41.11,41.18,41.11,41.18,399200.0,24.0292,24.0701,24.0292,24.0701,399200.0
2014-11-26 13:35:00,41.17,41.19,41.03,41.03,812600.0,24.0643,24.076,23.9824,23.9824,812600.0
2014-11-26 13:40:00,41.04,41.14,41.0,41.11,501800.0,23.9883,24.0467,23.9649,24.0292,501800.0
2014-11-26 13:45:00,41.11,41.16,41.07,41.1,640700.0,24.0292,24.0584,24.0058,24.0234,640700.0
2014-11-26 13:50:00,41.09,41.16,41.09,41.11,444100.0,24.0175,24.0584,24.0175,24.0292,444100.0
2014-11-26 13:55:00,41.12,41.17,41.11,41.17,404100.0,24.0351,24.0643,24.0292,24.0643,404100.0
2014-11-26 14:00:00,41.17,41.17,41.03,41.05,462400.0,24.0643,24.0643,23.9824,23.9941,462400.0
2014-11-26 14:05:00,41.05,41.17,41.05,41.14,578400.0,23.9941,24.0643,23.9941,24.0467,578400.0
2014-11-26 14:10:00,41.14,41.18,41.13,41.17,310900.0,24.0467,24.0701,24.0409,24.0643,310900.0
2014-11-26 14:15:00,41.18,41.19,41.12,41.15,537900.0,24.0701,24.076,24.0351,24.0526,537900.0
2014-11-26 14:20:00,41.15,41.18,41.08,41.08,586400.0,24.0526,24.0701,24.0117,24.0117,586400.0
2014-11-26 14:25:00,41.09,41.17,41.08,41.17,424800.0,24.0175,24.0643,24.0117,24.0643,424800.0
2014-11-26 14:30:00,41.16,41.24,41.15,41.21,753500.0,24.0584,24.1052,24.0526,24.0877,753500.0
2014-11-26 14:35:00,41.21,41.29,41.21,41.25,701500.0,24.0877,24.1344,24.0877,24.111,701500.0
2014-11-26 14:40:00,41.25,41.25,41.17,41.2,633900.0,24.111,24.111,24.0643,24.0818,633900.0
2014-11-26 14:45:00,41.2,41.25,41.16,41.2,623700.0,24.0818,24.111,24.0584,24.0818,623700.0
2014-11-26 14:50:00,41.2,41.29,41.19,41.27,837300.0,24.0818,24.1344,24.076,24.1227,837300.0
2014-11-26 14:55:00,41.27,41.32,41.26,41.27,751200.0,24.1227,24.152,24.1169,24.1227,751200.0
2014-11-26 15:00:00,41.27,41.35,41.26,41.34,889300.0,24.1227,24.1695,24.1169,24.1636,889300.0
2014-11-26 15:05:00,41.34,41.4,41.31,41.36,1323000.0,24.1636,24.1987,24.1461,24.1753,1323000.0
2014-11-26 15:10:00,41.36,41.41,41.33,41.41,879000.0,24.1753,24.2046,24.1578,24.2046,879000.0
2014-11-26 15:15:00,41.41,41.45,41.37,41.45,755000.0,24.2046,24.2279,24.1812,24.2279,755000.0
2014-11-26 15:20:00,41.45,41.47,41.37,41.39,1424800.0,24.2279,24.2396,24.1812,24.1929,1424800.0
2014-11-26 15:25:00,41.39,41.5,41.35,41.46,1451400.0,24.1929,24.2572,24.1695,24.2338,1451400.0
2014-11-26 15:30:00,41.46,41.5,41.37,41.39,1739700.0,24.2338,24.2572,24.1812,24.1929,1739700.0
2014-11-26 15:35:00,41.39,41.45,41.39,41.45,1566000.0,24.1929,24.2279,24.1929,24.2279,1566000.0
2014-11-26 15:40:00,41.45,41.5,41.31,41.37,1945200.0,24.2279,24.2572,24.1461,24.1812,1945200.0
2014-11-26 15:45:00,41.37,41.45,41.21,41.29,3026800.0,24.1812,24.2279,24.0877,24.1344,3026800.0
2014-11-26 15:50:00,41.3,41.44,41.29,41.4,3605300.0,24.1403,24.2221,24.1344,24.1987,3605300.0
2014-11-26 15:55:00,41.4,42.41,41.35,41.97,15873400.0,24.1987,24.7891,24.1695,24.5319,15873400.0
2014-11-28 09:30:00,41.38,42.35,41.37,42.2,3627700.0,24.187,24.754,24.1812,24.6663,3627700.0
2014-11-28 09:35:00,42.2,42.21,41.76,41.87,2245600.0,24.6663,24.6722,24.4091,24.4734,2245600.0
2014-11-28 09:40:00,41.87,41.97,41.54,41.59,1557400.0,24.4734,24.5319,24.2805,24.3098,1557400.0
2014-11-28 09:45:00,41.6,41.68,41.54,41.57,1003800.0,24.3156,24.3624,24.2805,24.2981,1003800.0
2014-11-28 09:50:00,41.57,41.67,41.49,41.5,1247100.0,24.2981,24.3565,24.2513,24.2572,1247100.0
2014-11-28 09:55:00,41.5,41.63,41.5,41.55,664100.0,24.2572,24.3332,24.2572,24.2864,664100.0
2014-11-28 10:00:00,41.55,41.57,41.49,41.51,842700.0,24.2864,24.2981,24.2513,24.263,842700.0
2014-11-28 10:05:00,41.51,41.65,41.44,41.59,742000.0,24.263,24.3448,24.2221,24.3098,742000.0
2014-11-28 10:10:00,41.58,41.6,41.45,41.47,704500.0,24.3039,24.3156,24.2279,24.2396,704500.0
2014-11-28 10:15:00,41.47,41.51,41.41,41.47,572500.0,24.2396,24.263,24.2046,24.2396,572500.0
2014-11-28 10:20:00,41.47,42.32,41.38,41.39,1028800.0,24.2396,24.7365,24.187,24.1929,1028800.0
2014-11-28 10:25:00,41.39,41.42,41.35,41.38,824000.0,24.1929,24.2104,24.1695,24.187,824000.0
2014-11-28 10:30:00,41.38,41.43,41.28,41.35,755500.0,24.187,24.2163,24.1286,24.1695,755500.0
2014-11-28 10:35:00,41.35,41.36,41.24,41.25,1138300.0,24.1695,24.1753,24.1052,24.111,1138300.0
2014-11-28 10:40:00,41.25,41.3,41.25,41.26,559700.0,24.111,24.1403,24.111,24.1169,559700.0
2014-11-28 10:45:00,41.25,41.27,41.18,41.25,879700.0,24.111,24.1227,24.0701,24.111,879700.0
2014-11-28 10:50:00,41.25,41.3,41.23,41.29,442400.0,24.111,24.1403,24.0994,24.1344,442400.0
2014-11-28 10:55:00,41.29,41.3,41.25,41.26,516500.0,24.1344,24.1403,24.111,24.1169,516500.0
2014-11-28 11:00:00,41.26,41.28,41.22,41.26,360000.0,24.1169,24.1286,24.0935,24.1169,360000.0
2014-11-28 11:05:00,41.27,41.36,41.25,41.29,456200.0,24.1227,24.1753,24.111,24.1344,456200.0
2014-11-28 11:10:00,41.29,41.35,41.28,41.33,391500.0,24.1344,24.1695,24.1286,24.1578,391500.0
2014-11-28 11:15:00,41.33,41.5,41.32,41.45,477700.0,24.1578,24.2572,24.152,24.2279,477700.0
2014-11-28 11:20:00,41.45,41.45,41.34,41.36,613800.0,24.2279,24.2279,24.1636,24.1753,613800.0
2014-11-28 11:25:00,41.36,41.36,41.28,41.31,387900.0,24.1753,24.1753,24.1286,24.1461,387900.0
2014-11-28 11:30:00,41.31,41.34,41.28,41.32,436000.0,24.1461,24.1636,24.1286,24.152,436000.0
2014-11-28 11:35:00,41.32,41.32,41.26,41.29,608500.0,24.152,24.152,24.1169,24.1344,608500.0
2014-11-28 11:40:00,41.29,41.29,41.21,41.23,770400.0,24.1344,24.1344,24.0877,24.0994,770400.0
2014-11-28 11:45:00,41.23,41.25,41.2,41.23,447300.0,24.0994,24.111,24.0818,24.0994,447300.0
2014-11-28 11:50:00,41.22,41.22,41.05,41.06,849600.0,24.0935,24.0935,23.9941,24.0,849600.0
2014-11-28 11:55:00,41.06,41.12,41.01,41.08,500000.0,24.0,24.0351,23.9708,24.0117,500000.0
2014-11-28 12:00:00,41.07,41.18,41.04,41.18,402000.0,24.0058,24.0701,23.9883,24.0701,402000.0
2014-11-28 12:05:00,41.18,41.19,41.13,41.19,657100.0,24.0701,24.076,24.0409,24.076,657100.0
2014-11-28 12:10:00,41.19,41.25,41.17,41.24,379400.0,24.076,24.111,24.0643,24.1052,379400.0
2014-11-28 12:15:00,41.25,41.26,41.21,41.21,532400.0,24.111,24.1169,24.0877,24.0877,532400.0
2014-11-28 12:20:00,41.21,41.26,41.2,41.26,409100.0,24.0877,24.1169,24.0818,24.1169,409100.0
2014-11-28 12:25:00,41.26,41.28,41.25,41.25,723000.0,24.1169,24.1286,24.111,24.111,723000.0
2014-11-28 12:30:00,41.26,41.26,41.1,41.11,598400.0,24.1169,24.1169,24.0234,24.0292,598400.0
2014-11-28 12:35:00,41.11,41.11,41.05,41.07,709600.0,24.0292,24.0292,23.9941,24.0058,709600.0
2014-11-28 12:40:00,41.07,41.13,41.05,41.12,629200.0,24.0058,24.0409,23.9941,24.0351,629200.0
2014-11-28 12:45:00,41.12,41.26,41.11,41.19,882700.0,24.0351,24.1169,24.0292,24.076,882700.0
2014-11-28 12:50:00,41.2,41.2,41.11,41.2,785200.0,24.0818,24.0818,24.0292,24.0818,785200.0
2014-11-28 12:55:00,41.2,41.42,41.19,41.35,1324900.0,24.0818,24.2104,24.076,24.1695,1324900.0
2014-12-01 09:30:00,41.15,41.35,40.73,40.75,2649300.0,24.0526,24.1695,23.8071,23.8188,2649300.0
2014-12-01 09:35:00,40.75,40.99,40.51,40.87,1487600.0,23.8188,23.9591,23.6785,23.8889,1487600.0
2014-12-01 09:40:00,40.87,41.09,40.87,41.02,1114200.0,23.8889,24.0175,23.8889,23.9766,1114200.0
2014-12-01 09:45:00,41.02,41.05,40.8,40.86,1144600.0,23.9766,23.9941,23.848,23.8831,1144600.0
2014-12-01 09:50:00,40.86,40.88,40.63,40.68,1030100.0,23.8831,23.8948,23.7486,23.7779,1030100.0
2014-12-01 09:55:00,40.68,40.85,40.66,40.85,589800.0,23.7779,23.8772,23.7662,23.8772,589800.0
2014-12-01 10:00:00,40.85,41.05,40.84,40.99,562100.0,23.8772,23.9941,23.8714,23.9591,562100.0
2014-12-01 10:05:00,40.99,41.02,40.94,40.94,431100.0,23.9591,23.9766,23.9298,23.9298,431100.0
2014-12-01 10:10:00,40.94,41.03,40.82,41.0,605900.0,23.9298,23.9824,23.8597,23.9649,605900.0
2014-12-01 10:15:00,41.0,41.2,40.95,40.98,423200.0,23.9649,24.0818,23.9357,23.9532,423200.0
2014-12-01 10:20:00,40.98,41.11,40.96,41.09,651900.0,23.9532,24.0292,23.9415,24.0175,651900.0
2014-12-01 10:25:00,41.08,41.15,41.01,41.1,383400.0,24.0117,24.0526,23.9708,24.0234,383400.0
2014-12-01 10:30:00,41.09,41.1,40.93,40.96,1415700.0,24.0175,24.0234,23.924,23.9415,1415700.0
2014-12-01 10:35:00,40.96,40.97,40.83,40.89,454700.0,23.9415,23.9474,23.8655,23.9006,454700.0
2014-12-01 10:40:00,40.88,41.0,40.88,40.98,714400.0,23.8948,23.9649,23.8948,23.9532,714400.0
2014-12-01 10:45:00,40.98,40.98,40.86,40.89,458000.0,23.9532,23.9532,23.8831,23.9006,458000.0
2014-12-01 10:50:00,40.89,40.91,40.67,40.67,617200.0,23.9006,23.9123,23.772,23.772,617200.0
2014-12-01 10:55:00,40.67,40.68,40.39,40.39,1974900.0,23.772,23.7779,23.6084,23.6084,1974900.0
2014-12-01 11:00:00,40.39,40.41,40.09,40.09,1461300.0,23.6084,23.6201,23.433,23.433,1461300.0
2014-12-01 11:05:00,40.1,40.27,40.07,40.15,1324800.0,23.4389,23.5382,23.4213,23.4681,1324800.0
2014-12-01 11:10:00,40.16,40.18,39.92,39.95,949700.0,23.4739,23.4856,23.3336,23.3512,949700.0
2014-12-01 11:15:00,39.96,40.23,39.94,40.2,735500.0,23.357,23.5148,23.3453,23.4973,735500.0
2014-12-01 11:20:00,40.21,40.3,40.18,40.22,999000.0,23.5032,23.5558,23.4856,23.509,999000.0
2014-12-01 11:25:00,40.23,40.44,40.2,40.43,523700.0,23.5148,23.6376,23.4973,23.6317,523700.0
2014-12-01 11:30:00,40.44,40.44,40.25,40.32,375400.0,23.6376,23.6376,23.5265,23.5674,375400.0
2014-12-01 11:35:00,40.32,40.32,40.24,40.27,428400.0,23.5674,23.5674,23.5207,23.5382,428400.0
2014-12-01 11:40:00,40.28,40.32,40.22,40.29,282200.0,23.5441,23.5674,23.509,23.5499,282200.0
2014-12-01 11:45:00,40.3,40.32,40.24,40.3,297200.0,23.5558,23.5674,23.5207,23.5558,297200.0
2014-12-01 11:50:00,40.3,40.31,40.16,40.23,377400.0,23.5558,23.5616,23.4739,23.5148,377400.0
2014-12-01 11:55:00,40.23,40.3,40.21,40.23,136500.0,23.5148,23.5558,23.5032,23.5148,136500.0
2014-12-01 12:00:00,40.24,40.28,39.93,39.95,489800.0,23.5207,23.5441,23.3395,23.3512,489800.0
2014-12-01 12:05:00,39.95,40.0,39.92,40.0,852400.0,23.3512,23.3804,23.3336,23.3804,852400.0
2014-12-01 12:10:00,40.0,40.02,39.91,40.0,418500.0,23.3804,23.3921,23.3278,23.3804,418500.0
2014-12-01 12:15:00,40.0,40.04,39.93,39.98,413700.0,23.3804,23.4038,23.3395,23.3687,413700.0
2014-12-01 12:20:00,39.98,40.0,39.97,39.99,232800.0,23.3687,23.3804,23.3629,23.3746,232800.0
2014-12-01 12:25:00,40.0,40.0,39.94,39.98,362200.0,23.3804,23.3804,23.3453,23.3687,362200.0
2014-12-01 12:30:00,39.98,40.14,39.95,40.11,770000.0,23.3687,23.4622,23.3512,23.4447,770000.0
2014-12-01 12:35:00,40.1,40.15,40.06,40.13,182100.0,23.4389,23.4681,23.4155,23.4564,182100.0
2014-12-01 12:40:00,40.14,40.23,40.13,40.21,353900.0,23.4622,23.5148,23.4564,23.5032,353900.0
2014-12-01 12:45:00,40.21,40.22,40.14,40.15,323800.0,23.5032,23.509,23.4622,23.4681,323800.0
2014-12-01 12:50:00,40.16,40.19,40.12,40.16,159700.0,23.4739,23.4915,23.4505,23.4739,159700.0
2014-12-01 12:55:00,40.16,40.26,40.12,40.23,258700.0,23.4739,23.5324,23.4505,23.5148,258700.0
2014-12-01 13:00:00,40.23,40.24,40.12,40.19,305900.0,23.5148,23.5207,23.4505,23.4915,305900.0
2014-12-01 13:05:00,40.19,40.22,40.16,40.18,178200.0,23.4915,23.509,23.4739,23.4856,178200.0
2014-12-01 13:10:00,40.19,40.21,40.18,40.2,109900.0,23.4915,23.5032,23.4856,23.4973,109900.0
2014-12-01 13:15:00,40.2,40.23,40.15,40.16,472300.0,23.4973,23.5148,23.4681,23.4739,472300.0
2014-12-01 13:20:00,40.16,40.22,40.15,40.2,161500.0,23.4739,23.509,23.4681,23.4973,161500.0
2014-12-01 13:25:00,40.2,40.2,40.05,40.14,426000.0,23.4973,23.4973,23.4096,23.4622,426000.0
2014-12-01 13:30:00,40.14,40.2,40.13,40.15,272000.0,23.4622,23.4973,23.4564,23.4681,272000.0
2014-12-01 13:35:00,40.14,40.15,40.11,40.14,121900.0,23.4622,23.4681,23.4447,23.4622,121900.0
2014-12-01 13:40:00,40.14,40.2,40.13,40.17,241100.0,23.4622,23.4973,23.4564,23.4798,241100.0
2014-12-01 13:45:00,40.17,40.23,40.16,40.2,176700.0,23.4798,23.5148,23.4739,23.4973,176700.0
2014-12-01 13:50:00,40.2,40.21,40.19,40.2,387300.0,23.4973,23.5032,23.4915,23.4973,387300.0
2014-12-01 13:55:00,40.2,40.2,40.13,40.15,415700.0,23.4973,23.4973,23.4564,23.4681,415700.0
2014-12-01 14:00:00,40.15,40.16,40.09,40.16,376400.0,23.4681,23.4739,23.433,23.4739,376400.0
2014-12-01 14:05:00,40.16,40.16,40.02,40.03,436000.0,23.4739,23.4739,23.3921,23.3979,436000.0
2014-12-01 14:10:00,40.03,40.13,40.02,40.12,781200.0,23.3979,23.4564,23.3921,23.4505,781200.0
2014-12-01 14:15:00,40.13,40.19,40.11,40.17,275400.0,23.4564,23.4915,23.4447,23.4798,275400.0
2014-12-01 14:20:00,40.18,40.18,40.05,40.05,493300.0,23.4856,23.4856,23.4096,23.4096,493300.0
2014-12-01 14:25:00,40.05,40.08,40.0,40.01,483500.0,23.4096,23.4272,23.3804,23.3862,483500.0
2014-12-01 14:30:00,40.01,40.02,39.96,40.01,427600.0,23.3862,23.3921,23.357,23.3862,427600.0
2014-12-01 14:35:00,40.01,40.1,40.0,40.1,620600.0,23.3862,23.4389,23.3804,23.4389,620600.0
2014-12-01 14:40:00,40.1,40.1,40.05,40.05,298100.0,23.4389,23.4389,23.4096,23.4096,298100.0
2014-12-01 14:45:00,40.05,40.07,40.01,40.07,337300.0,23.4096,23.4213,23.3862,23.4213,337300.0
2014-12-01 14:50:00,40.07,40.13,40.06,40.09,265300.0,23.4213,23.4564,23.4155,23.433,265300.0
2014-12-01 14:55:00,40.1,40.1,40.01,40.05,308800.0,23.4389,23.4389,23.3862,23.4096,308800.0
2014-12-01 15:00:00,40.05,40.15,40.05,40.15,668300.0,23.4096,23.4681,23.4096,23.4681,668300.0
2014-12-01 15:05:00,40.15,40.26,40.11,40.21,539800.0,23.4681,23.5324,23.4447,23.5032,539800.0
2014-12-01 15:10:00,40.2,40.39,40.19,40.39,663700.0,23.4973,23.6084,23.4915,23.6084,663700.0
2014-12-01 15:15:00,40.39,40.43,40.34,40.38,689000.0,23.6084,23.6317,23.5791,23.6025,689000.0
2014-12-01 15:20:00,40.39,40.43,40.34,40.42,783300.0,23.6084,23.6317,23.5791,23.6259,783300.0
2014-12-01 15:25:00,40.42,40.5,40.3,40.5,747100.0,23.6259,23.6727,23.5558,23.6727,747100.0
2014-12-01 15:30:00,40.5,40.53,40.43,40.5,770200.0,23.6727,23.6902,23.6317,23.6727,770200.0
2014-12-01 15:35:00,40.5,40.52,40.43,40.51,687500.0,23.6727,23.6843,23.6317,23.6785,687500.0
2014-12-01 15:40:00,40.51,40.52,40.46,40.5,551100.0,23.6785,23.6843,23.6493,23.6727,551100.0
2014-12-01 15:45:00,40.5,40.53,40.45,40.53,704900.0,23.6727,23.6902,23.6434,23.6902,704900.0
2014-12-01 15:50:00,40.52,40.66,40.52,40.6,1030300.0,23.6843,23.7662,23.6843,23.7311,1030300.0
2014-12-01 15:55:00,40.6,40.91,40.59,40.83,2693200.0,23.7311,23.9123,23.7253,23.8655,2693200.0
2014-12-02 09:30:00,40.82,40.82,40.55,40.64,740200.0,23.8597,23.8597,23.7019,23.7545,740200.0
2014-12-02 09:35:00,40.64,40.71,40.54,40.67,814900.0,23.7545,23.7954,23.696,23.772,814900.0
2014-12-02 09:40:00,40.67,40.77,40.64,40.73,272300.0,23.772,23.8305,23.7545,23.8071,272300.0
2014-12-02 09:45:00,40.73,40.73,40.55,40.58,599900.0,23.8071,23.8071,23.7019,23.7194,599900.0
2014-12-02 09:50:00,40.57,40.71,40.55,40.59,335800.0,23.7136,23.7954,23.7019,23.7253,335800.0
2014-12-02 09:55:00,40.59,40.91,40.57,40.83,346400.0,23.7253,23.9123,23.7136,23.8655,346400.0
2014-12-02 10:00:00,40.84,41.21,40.81,41.2,412900.0,23.8714,24.0877,23.8539,24.0818,412900.0
2014-12-02 10:05:00,41.2,41.24,41.08,41.21,390600.0,24.0818,24.1052,24.0117,24.0877,390600.0
2014-12-02 10:10:00,41.22,41.22,41.04,41.14,201200.0,24.0935,24.0935,23.9883,24.0467,201200.0
2014-12-02 10:15:00,41.13,41.16,41.13,41.14,460000.0,24.0409,24.0584,24.0409,24.0467,460000.0
2014-12-02 10:20:00,41.13,41.15,41.0,41.1,377200.0,24.0409,24.0526,23.9649,24.0234,377200.0
2014-12-02 10:25:00,41.11,41.22,41.07,41.21,360300.0,24.0292,24.0935,24.0058,24.0877,360300.0
2014-12-02 10:30:00,41.21,41.27,41.2,41.26,416400.0,24.0877,24.1227,24.0818,24.1169,416400.0
2014-12-02 10:35:00,41.26,41.27,41.16,41.18,296300.0,24.1169,24.1227,24.0584,24.0701,296300.0
2014-12-02 10:40:00,41.18,41.2,41.16,41.16,245000.0,24.0701,24.0818,24.0584,24.0584,245000.0
2014-12-02 10:45:00,41.16,41.23,41.07,41.12,303500.0,24.0584,24.0994,24.0058,24.0351,303500.0
2014-12-02 10:50:00,41.13,41.24,41.12,41.19,272000.0,24.0409,24.1052,24.0351,24.076,272000.0
2014-12-02 10:55:00,41.18,41.3,41.18,41.26,629200.0,24.0701,24.1403,24.0701,24.1169,629200.0
2014-12-02 11:00:00,41.27,41.4,41.26,41.35,271300.0,24.1227,24.1987,24.1169,24.1695,271300.0
2014-12-02 11:05:00,41.35,41.5,41.32,41.5,367900.0,24.1695,24.2572,24.152,24.2572,367900.0
2014-12-02 11:10:00,41.5,41.52,41.32,41.41,537600.0,24.2572,24.2689,24.152,24.2046,537600.0
2014-12-02 11:15:00,41.42,41.76,41.3,41.57,754000.0,24.2104,24.4091,24.1403,24.2981,754000.0
2014-12-02 11:20:00,41.56,41.56,41.38,41.5,349800.0,24.2922,24.2922,24.187,24.2572,349800.0
2014-12-02 11:25:00,41.5,41.68,41.49,41.63,230400.0,24.2572,24.3624,24.2513,24.3332,230400.0
2014-12-02 11:30:00,41.63,41.65,41.51,41.55,451200.0,24.3332,24.3448,24.263,24.2864,451200.0
2014-12-02 11:35:00,41.56,41.57,41.48,41.49,348000.0,24.2922,24.2981,24.2455,24.2513,348000.0
2014-12-02 11:40:00,41.49,41.65,41.49,41.64,177100.0,24.2513,24.3448,24.2513,24.339,177100.0
2014-12-02 11:45:00,41.65,41.8,41.64,41.73,372300.0,24.3448,24.4325,24.339,24.3916,372300.0
2014-12-02 11:50:00,41.73,41.8,41.65,41.67,332600.0,24.3916,24.4325,24.3448,24.3565,332600.0
2014-12-02 11:55:00,41.67,41.71,41.5,41.55,336100.0,24.3565,24.3799,24.2572,24.2864,336100.0
2014-12-02 12:00:00,41.55,41.73,41.54,41.71,480300.0,24.2864,24.3916,24.2805,24.3799,480300.0
2014-12-02 12:05:00,41.7,41.73,41.56,41.73,171600.0,24.3741,24.3916,24.2922,24.3916,171600.0
2014-12-02 12:10:00,41.71,41.71,41.58,41.62,381000.0,24.3799,24.3799,24.3039,24.3273,381000.0
2014-12-02 12:15:00,41.62,41.66,41.57,41.63,483200.0,24.3273,24.3507,24.2981,24.3332,483200.0
2014-12-02 12:20:00,41.63,41.7,41.56,41.58,166100.0,24.3332,24.3741,24.2922,24.3039,166100.0
2014-12-02 12:25:00,41.57,41.66,41.56,41.66,79600.0,24.2981,24.3507,24.2922,24.3507,79600.0
2014-12-02 12:30:00,41.66,41.66,41.59,41.64,114400.0,24.3507,24.3507,24.3098,24.339,114400.0
2014-12-02 12:35:00,41.64,41.66,41.57,41.65,168200.0,24.339,24.3507,24.2981,24.3448,168200.0
2014-12-02 12:40:00,41.65,41.65,41.5,41.5,150200.0,24.3448,24.3448,24.2572,24.2572,150200.0
2014-12-02 12:45:00,41.5,41.55,41.5,41.5,115200.0,24.2572,24.2864,24.2572,24.2572,115200.0
2014-12-02 12:50:00,41.51,41.55,41.5,41.51,93300.0,24.263,24.2864,24.2572,24.263,93300.0
2014-12-02 12:55:00,41.51,41.61,41.49,41.58,243200.0,24.263,24.3215,24.2513,24.3039,243200.0
2014-12-02 13:00:00,41.59,41.62,41.56,41.61,145500.0,24.3098,24.3273,24.2922,24.3215,145500.0
2014-12-02 13:05:00,41.61,41.68,41.6,41.61,184100.0,24.3215,24.3624,24.3156,24.3215,184100.0
2014-12-02 13:10:00,41.61,41.61,41.57,41.57,75900.0,24.3215,24.3215,24.2981,24.2981,75900.0
2014-12-02 13:15:00,41.57,41.6,41.53,41.6,147500.0,24.2981,24.3156,24.2747,24.3156,147500.0
2014-12-02 13:20:00,41.6,41.7,41.58,41.7,183400.0,24.3156,24.3741,24.3039,24.3741,183400.0
2014-12-02 13:25:00,41.7,41.72,41.69,41.71,476900.0,24.3741,24.3858,24.3682,24.3799,476900.0
2014-12-02 13:30:00,41.71,41.72,41.69,41.72,151700.0,24.3799,24.3858,24.3682,24.3858,151700.0
2014-12-02 13:35:00,41.72,41.76,41.69,41.72,245800.0,24.3858,24.4091,24.3682,24.3858,245800.0
2014-12-02 13:40:00,41.72,41.79,41.71,41.77,266800.0,24.3858,24.4267,24.3799,24.415,266800.0
2014-12-02 13:45:00,41.77,41.78,41.59,41.6,223200.0,24.415,24.4208,24.3098,24.3156,223200.0
2014-12-02 13:50:00,41.59,41.66,41.58,41.62,132300.0,24.3098,24.3507,24.3039,24.3273,132300.0
2014-12-02 13:55:00,41.62,41.63,41.54,41.56,229000.0,24.3273,24.3332,24.2805,24.2922,229000.0
2014-12-02 14:00:00,41.56,41.64,41.55,41.59,141800.0,24.2922,24.339,24.2864,24.3098,141800.0
2014-12-02 14:05:00,41.59,41.7,41.58,41.68,387600.0,24.3098,24.3741,24.3039,24.3624,387600.0
2014-12-02 14:10:00,41.66,41.7,41.63,41.7,417100.0,24.3507,24.3741,24.3332,24.3741,417100.0
2014-12-02 14:15:00,41.7,41.75,41.69,41.74,410300.0,24.3741,24.4033,24.3682,24.3975,410300.0
2014-12-02 14:20:00,41.75,41.8,41.72,41.76,426800.0,24.4033,24.4325,24.3858,24.4091,426800.0
2014-12-02 14:25:00,41.77,41.77,41.69,41.77,269800.0,24.415,24.415,24.3682,24.415,269800.0
2014-12-02 14:30:00,41.77,41.78,41.72,41.77,693500.0,24.415,24.4208,24.3858,24.415,693500.0
2014-12-02 14:35:00,41.78,41.78,41.62,41.7,356700.0,24.4208,24.4208,24.3273,24.3741,356700.0
2014-12-02 14:40:00,41.7,41.7,41.57,41.6,300300.0,24.3741,24.3741,24.2981,24.3156,300300.0
2014-12-02 14:45:00,41.62,41.75,41.61,41.71,606800.0,24.3273,24.4033,24.3215,24.3799,606800.0
2014-12-02 14:50:00,41.71,41.79,41.7,41.76,488400.0,24.3799,24.4267,24.3741,24.4091,488400.0
2014-12-02 14:55:00,41.77,41.79,41.74,41.77,346000.0,24.415,24.4267,24.3975,24.415,346000.0
2014-12-02 15:00:00,41.77,41.78,41.73,41.74,1006900.0,24.415,24.4208,24.3916,24.3975,1006900.0
2014-12-02 15:05:00,41.74,41.75,41.7,41.75,300400.0,24.3975,24.4033,24.3741,24.4033,300400.0
2014-12-02 15:10:00,41.75,41.76,41.69,41.75,306700.0,24.4033,24.4091,24.3682,24.4033,306700.0
2014-12-02 15:15:00,41.75,41.75,41.72,41.73,311300.0,24.4033,24.4033,24.3858,24.3916,311300.0
2014-12-02 15:20:00,41.73,41.77,41.72,41.75,385900.0,24.3916,24.415,24.3858,24.4033,385900.0
2014-12-02 15:25:00,41.75,41.75,41.66,41.66,400100.0,24.4033,24.4033,24.3507,24.3507,400100.0
2014-12-02 15:30:00,41.66,41.73,41.66,41.7,429600.0,24.3507,24.3916,24.3507,24.3741,429600.0
2014-12-02 15:35:00,41.69,41.71,41.65,41.7,394300.0,24.3682,24.3799,24.3448,24.3741,394300.0
2014-12-02 15:40:00,41.7,41.71,41.63,41.65,384200.0,24.3741,24.3799,24.3332,24.3448,384200.0
2014-12-02 15:45:00,41.65,41.67,41.6,41.62,741500.0,24.3448,24.3565,24.3156,24.3273,741500.0
2014-12-02 15:50:00,41.64,41.64,41.58,41.59,480400.0,24.339,24.339,24.3039,24.3098,480400.0
2014-12-02 15:55:00,41.59,41.66,41.57,41.63,1179600.0,24.3098,24.3507,24.2981,24.3332,1179600.0
2014-12-03 09:30:00,41.67,41.85,41.52,41.63,1044000.0,24.3565,24.4617,24.2689,24.3332,1044000.0
2014-12-03 09:35:00,41.63,41.77,41.55,41.55,406800.0,24.3332,24.415,24.2864,24.2864,406800.0
2014-12-03 09:40:00,41.56,41.85,41.5,41.83,340700.0,24.2922,24.4617,24.2572,24.4501,340700.0
2014-12-03 09:45:00,41.83,41.85,41.74,41.83,472900.0,24.4501,24.4617,24.3975,24.4501,472900.0
2014-12-03 09:50:00,41.83,41.84,41.74,41.77,408900.0,24.4501,24.4559,24.3975,24.415,408900.0
2014-12-03 09:55:00,41.78,41.8,41.74,41.8,310800.0,24.4208,24.4325,24.3975,24.4325,310800.0
2014-12-03 10:00:00,41.78,41.8,41.74,41.77,437200.0,24.4208,24.4325,24.3975,24.415,437200.0
2014-12-03 10:05:00,41.77,41.78,41.67,41.72,345900.0,24.415,24.4208,24.3565,24.3858,345900.0
2014-12-03 10:10:00,41.73,41.76,41.68,41.75,225300.0,24.3916,24.4091,24.3624,24.4033,225300.0
2014-12-03 10:15:00,41.75,41.77,41.69,41.69,201600.0,24.4033,24.415,24.3682,24.3682,201600.0
2014-12-03 10:20:00,41.7,41.71,41.63,41.69,248200.0,24.3741,24.3799,24.3332,24.3682,248200.0
2014-12-03 10:25:00,41.69,41.69,41.59,41.59,390600.0,24.3682,24.3682,24.3098,24.3098,390600.0
2014-12-03 10:30:00,41.6,41.62,41.57,41.59,256600.0,24.3156,24.3273,24.2981,24.3098,256600.0
2014-12-03 10:35:00,41.59,41.65,41.58,41.62,580800.0,24.3098,24.3448,24.3039,24.3273,580800.0
2014-12-03 10:40:00,41.62,41.64,41.61,41.63,263800.0,24.3273,24.339,24.3215,24.3332,263800.0
2014-12-03 10:45:00,41.63,41.7,41.62,41.7,244800.0,24.3332,24.3741,24.3273,24.3741,244800.0
2014-12-03 10:50:00,41.7,41.76,41.69,41.75,448500.0,24.3741,24.4091,24.3682,24.4033,448500.0
2014-12-03 10:55:00,41.74,41.75,41.69,41.73,226400.0,24.3975,24.4033,24.3682,24.3916,226400.0
2014-12-03 11:00:00,41.73,41.8,41.72,41.77,255200.0,24.3916,24.4325,24.3858,24.415,255200.0
2014-12-03 11:05:00,41.77,41.84,41.75,41.84,450600.0,24.415,24.4559,24.4033,24.4559,450600.0
2014-12-03 11:10:00,41.84,41.94,41.83,41.85,605800.0,24.4559,24.5144,24.4501,24.4617,605800.0
2014-12-03 11:15:00,41.86,41.91,41.81,41.88,363200.0,24.4676,24.4968,24.4384,24.4793,363200.0
2014-12-03 11:20:00,41.89,41.91,41.85,41.86,217900.0,24.4851,24.4968,24.4617,24.4676,217900.0
2014-12-03 11:25:00,41.85,41.89,41.85,41.88,202800.0,24.4617,24.4851,24.4617,24.4793,202800.0
2014-12-03 11:30:00,41.88,41.95,41.82,41.94,1543600.0,24.4793,24.5202,24.4442,24.5144,1543600.0
2014-12-03 11:35:00,41.93,42.16,41.89,42.0,575700.0,24.5085,24.6429,24.4851,24.5494,575700.0
2014-12-03 11:40:00,42.01,42.02,41.88,41.91,649200.0,24.5553,24.5611,24.4793,24.4968,649200.0
2014-12-03 11:45:00,41.91,41.94,41.86,41.91,270800.0,24.4968,24.5144,24.4676,24.4968,270800.0
2014-12-03 11:50:00,41.91,41.96,41.91,41.93,223000.0,24.4968,24.526,24.4968,24.5085,223000.0
2014-12-03 11:55:00,41.93,41.95,41.89,41.91,518900.0,24.5085,24.5202,24.4851,24.4968,518900.0
2014-12-03 12:00:00,41.91,42.0,41.9,41.97,157600.0,24.4968,24.5494,24.491,24.5319,157600.0
2014-12-03 12:05:00,41.98,42.0,41.96,41.98,168100.0,24.5377,24.5494,24.526,24.5377,168100.0
2014-12-03 12:10:00,41.99,41.99,41.91,41.91,219600.0,24.5436,24.5436,24.4968,24.4968,219600.0
2014-12-03 12:15:00,41.93,41.93,41.9,41.91,222700.0,24.5085,24.5085,24.491,24.4968,222700.0
2014-12-03 12:20:00,41.91,41.92,41.89,41.9,256800.0,24.4968,24.5027,24.4851,24.491,256800.0
2014-12-03 12:25:00,41.91,42.0,41.89,41.99,189100.0,24.4968,24.5494,24.4851,24.5436,189100.0
2014-12-03 12:30:00,41.98,41.99,41.93,41.96,213900.0,24.5377,24.5436,24.5085,24.526,213900.0
2014-12-03 12:35:00,41.96,41.97,41.91,41.91,267100.0,24.526,24.5319,24.4968,24.4968,267100.0
2014-12-03 12:40:00,41.91,41.96,41.91,41.93,93800.0,24.4968,24.526,24.4968,24.5085,93800.0
2014-12-03 12:45:00,41.93,42.01,41.92,41.95,205600.0,24.5085,24.5553,24.5027,24.5202,205600.0
2014-12-03 12:50:00,41.95,42.0,41.92,41.93,145800.0,24.5202,24.5494,24.5027,24.5085,145800.0
2014-12-03 12:55:00,41.93,41.96,41.91,41.96,111000.0,24.5085,24.526,24.4968,24.526,111000.0
2014-12-03 13:00:00,41.96,41.98,41.95,41.96,62300.0,24.526,24.5377,24.5202,24.526,62300.0
2014-12-03 13:05:00,41.96,42.0,41.96,42.0,166500.0,24.526,24.5494,24.526,24.5494,166500.0
2014-12-03 13:10:00,42.0,42.01,41.94,41.95,292600.0,24.5494,24.5553,24.5144,24.5202,292600.0
2014-12-03 13:15:00,41.96,41.98,41.84,41.91,241700.0,24.526,24.5377,24.4559,24.4968,241700.0
2014-12-03 13:20:00,41.91,41.92,41.83,41.85,162400.0,24.4968,24.5027,24.4501,24.4617,162400.0
2014-12-03 13:25:00,41.84,41.9,41.84,41.84,224500.0,24.4559,24.491,24.4559,24.4559,224500.0
2014-12-03 13:30:00,41.85,41.87,41.82,41.87,165800.0,24.4617,24.4734,24.4442,24.4734,165800.0
2014-12-03 13:35:00,41.87,41.88,41.83,41.87,72100.0,24.4734,24.4793,24.4501,24.4734,72100.0
2014-12-03 13:40:00,41.86,41.87,41.82,41.83,115800.0,24.4676,24.4734,24.4442,24.4501,115800.0
2014-12-03 13:45:00,41.83,41.84,41.79,41.79,118700.0,24.4501,24.4559,24.4267,24.4267,118700.0
2014-12-03 13:50:00,41.8,41.81,41.77,41.79,145100.0,24.4325,24.4384,24.415,24.4267,145100.0
2014-12-03 13:55:00,41.79,41.92,41.78,41.91,223300.0,24.4267,24.5027,24.4208,24.4968,223300.0
2014-12-03 14:00:00,41.91,41.92,41.84,41.86,361300.0,24.4968,24.5027,24.4559,24.4676,361300.0
2014-12-03 14:05:00,41.86,41.91,41.85,41.87,150500.0,24.4676,24.4968,24.4617,24.4734,150500.0
2014-12-03 14:10:00,41.88,41.9,41.87,41.9,142500.0,24.4793,24.491,24.4734,24.491,142500.0
2014-12-03 14:15:00,41.9,41.91,41.88,41.91,106700.0,24.491,24.4968,24.4793,24.4968,106700.0
2014-12-03 14:20:00,41.91,41.92,41.88,41.89,119200.0,24.4968,24.5027,24.4793,24.4851,119200.0
2014-12-03 14:25:00,41.89,41.9,41.83,41.89,157900.0,24.4851,24.491,24.4501,24.4851,157900.0
2014-12-03 14:30:00,41.89,41.9,41.86,41.86,157700.0,24.4851,24.491,24.4676,24.4676,157700.0
2014-12-03 14:35:00,41.87,41.89,41.85,41.86,183600.0,24.4734,24.4851,24.4617,24.4676,183600.0
2014-12-03 14:40:00,41.86,41.86,41.83,41.86,514900.0,24.4676,24.4676,24.4501,24.4676,514900.0
2014-12-03 14:45:00,41.85,41.86,41.84,41.85,269800.0,24.4617,24.4676,24.4559,24.4617,269800.0
2014-12-03 14:50:00,41.86,41.86,41.85,41.85,130600.0,24.4676,24.4676,24.4617,24.4617,130600.0
2014-12-03 14:55:00,41.86,41.86,41.82,41.82,158000.0,24.4676,24.4676,24.4442,24.4442,158000.0
2014-12-03 15:00:00,41.83,41.83,41.75,41.77,270500.0,24.4501,24.4501,24.4033,24.415,270500.0
2014-12-03 15:05:00,41.77,41.83,41.76,41.83,231900.0,24.415,24.4501,24.4091,24.4501,231900.0
2014-12-03 15:10:00,41.82,41.83,41.8,41.82,234700.0,24.4442,24.4501,24.4325,24.4442,234700.0
2014-12-03 15:15:00,41.83,41.89,41.82,41.88,302700.0,24.4501,24.4851,24.4442,24.4793,302700.0
2014-12-03 15:20:00,41.88,41.96,41.82,41.94,594900.0,24.4793,24.526,24.4442,24.5144,594900.0
2014-12-03 15:25:00,41.94,41.99,41.93,41.96,384100.0,24.5144,24.5436,24.5085,24.526,384100.0
2014-12-03 15:30:00,41.96,41.98,41.92,41.95,400200.0,24.526,24.5377,24.5027,24.5202,400200.0
2014-12-03 15:35:00,41.95,41.98,41.86,41.87,338700.0,24.5202,24.5377,24.4676,24.4734,338700.0
2014-12-03 15:40:00,41.88,41.9,41.83,41.85,322800.0,24.4793,24.491,24.4501,24.4617,322800.0
2014-12-03 15:45:00,41.86,41.88,41.8,41.86,543800.0,24.4676,24.4793,24.4325,24.4676,543800.0
2014-12-03 15:50:00,41.86,41.89,41.81,41.84,647300.0,24.4676,24.4851,24.4384,24.4559,647300.0
2014-12-03 15:55:00,41.84,41.84,41.76,41.78,1177900.0,24.4559,24.4559,24.4091,24.4208,1177900.0
2014-12-04 09:30:00,41.56,41.7,41.5,41.65,564300.0,24.2922,24.3741,24.2572,24.3448,564300.0
2014-12-04 09:35:00,41.65,41.74,41.5,41.56,410800.0,24.3448,24.3975,24.2572,24.2922,410800.0
2014-12-04 09:40:00,41.55,41.77,41.55,41.77,329900.0,24.2864,24.415,24.2864,24.415,329900.0
2014-12-04 09:45:00,41.77,41.8,41.6,41.65,406300.0,24.415,24.4325,24.3156,24.3448,406300.0
2014-12-04 09:50:00,41.65,41.7,41.62,41.64,235300.0,24.3448,24.3741,24.3273,24.339,235300.0
2014-12-04 09:55:00,41.64,41.67,41.6,41.61,347500.0,24.339,24.3565,24.3156,24.3215,347500.0
2014-12-04 10:00:00,41.61,41.61,41.55,41.57,434700.0,24.3215,24.3215,24.2864,24.2981,434700.0
2014-12-04 10:05:00,41.58,41.6,41.51,41.55,378200.0,24.3039,24.3156,24.263,24.2864,378200.0
2014-12-04 10:10:00,41.55,41.59,41.54,41.55,559800.0,24.2864,24.3098,24.2805,24.2864,559800.0
2014-12-04 10:15:00,41.55,41.56,41.5,41.53,467600.0,24.2864,24.2922,24.2572,24.2747,467600.0
2014-12-04 10:20:00,41.54,41.55,41.51,41.52,298100.0,24.2805,24.2864,24.263,24.2689,298100.0
2014-12-04 10:25:00,41.52,41.53,41.48,41.49,298500.0,24.2689,24.2747,24.2455,24.2513,298500.0
2014-12-04 10:30:00,41.5,41.5,41.41,41.45,233200.0,24.2572,24.2572,24.2046,24.2279,233200.0
2014-12-04 10:35:00,41.46,41.46,41.37,41.39,230700.0,24.2338,24.2338,24.1812,24.1929,230700.0
2014-12-04 10:40:00,41.38,41.39,41.23,41.28,369100.0,24.187,24.1929,24.0994,24.1286,369100.0
2014-12-04 10:45:00,41.27,41.34,41.23,41.24,499100.0,24.1227,24.1636,24.0994,24.1052,499100.0
2014-12-04 10:50:00,41.25,41.29,41.24,41.26,218700.0,24.111,24.1344,24.1052,24.1169,218700.0
2014-12-04 10:55:00,41.26,41.32,41.25,41.26,176100.0,24.1169,24.152,24.111,24.1169,176100.0
2014-12-04 11:00:00,41.26,41.28,41.24,41.27,160800.0,24.1169,24.1286,24.1052,24.1227,160800.0
2014-12-04 11:05:00,41.27,41.28,41.23,41.26,276900.0,24.1227,24.1286,24.0994,24.1169,276900.0
2014-12-04 11:10:00,41.25,41.26,41.01,41.03,633200.0,24.111,24.1169,23.9708,23.9824,633200.0
2014-12-04 11:15:00,41.04,41.37,41.03,41.33,342700.0,23.9883,24.1812,23.9824,24.1578,342700.0
2014-12-04 11:20:00,41.32,41.35,41.11,41.23,348100.0,24.152,24.1695,24.0292,24.0994,348100.0
2014-12-04 11:25:00,41.22,41.33,41.21,41.32,246400.0,24.0935,24.1578,24.0877,24.152,246400.0
2014-12-04 11:30:00,41.32,41.34,41.23,41.29,309700.0,24.152,24.1636,24.0994,24.1344,309700.0
2014-12-04 11:35:00,41.29,41.3,41.2,41.23,273100.0,24.1344,24.1403,24.0818,24.0994,273100.0
2014-12-04 11:40:00,41.23,41.32,41.22,41.31,164700.0,24.0994,24.152,24.0935,24.1461,164700.0
2014-12-04 11:45:00,41.31,41.39,41.3,41.39,250400.0,24.1461,24.1929,24.1403,24.1929,250400.0
2014-12-04 11:50:00,41.39,41.41,41.34,41.35,231700.0,24.1929,24.2046,24.1636,24.1695,231700.0
2014-12-04 11:55:00,41.36,41.43,41.32,41.41,193300.0,24.1753,24.2163,24.152,24.2046,193300.0
2014-12-04 12:00:00,41.42,41.46,41.4,41.43,224300.0,24.2104,24.2338,24.1987,24.2163,224300.0
2014-12-04 12:05:00,41.42,41.43,41.37,41.42,307200.0,24.2104,24.2163,24.1812,24.2104,307200.0
2014-12-04 12:10:00,41.43,41.53,41.41,41.53,261800.0,24.2163,24.2747,24.2046,24.2747,261800.0
2014-12-04 12:15:00,41.53,41.54,41.44,41.47,214000.0,24.2747,24.2805,24.2221,24.2396,214000.0
2014-12-04 12:20:00,41.47,41.57,41.46,41.57,282500.0,24.2396,24.2981,24.2338,24.2981,282500.0
2014-12-04 12:25:00,41.58,41.62,41.55,41.58,270300.0,24.3039,24.3273,24.2864,24.3039,270300.0
2014-12-04 12:30:00,41.59,41.69,41.53,41.68,549300.0,24.3098,24.3682,24.2747,24.3624,549300.0
2014-12-04 12:35:00,41.67,41.69,41.61,41.62,370000.0,24.3565,24.3682,24.3215,24.3273,370000.0
2014-12-04 12:40:00,41.62,41.66,41.57,41.59,389400.0,24.3273,24.3507,24.2981,24.3098,389400.0
2014-12-04 12:45:00,41.58,41.7,41.57,41.62,247500.0,24.3039,24.3741,24.2981,24.3273,247500.0
2014-12-04 12:50:00,41.63,41.69,41.59,41.69,264500.0,24.3332,24.3682,24.3098,24.3682,264500.0
2014-12-04 12:55:00,41.68,41.7,41.63,41.68,424200.0,24.3624,24.3741,24.3332,24.3624,424200.0
2014-12-04 13:00:00,41.68,41.71,41.61,41.65,307000.0,24.3624,24.3799,24.3215,24.3448,307000.0
2014-12-04 13:05:00,41.65,41.68,41.62,41.65,284400.0,24.3448,24.3624,24.3273,24.3448,284400.0
2014-12-04 13:10:00,41.65,41.65,41.55,41.6,273800.0,24.3448,24.3448,24.2864,24.3156,273800.0
2014-12-04 13:15:00,41.61,41.67,41.6,41.63,227200.0,24.3215,24.3565,24.3156,24.3332,227200.0
2014-12-04 13:20:00,41.62,41.67,41.62,41.65,236800.0,24.3273,24.3565,24.3273,24.3448,236800.0
2014-12-04 13:25:00,41.65,41.75,41.64,41.74,241700.0,24.3448,24.4033,24.339,24.3975,241700.0
2014-12-04 13:30:00,41.73,41.74,41.58,41.59,288200.0,24.3916,24.3975,24.3039,24.3098,288200.0
2014-12-04 13:35:00,41.59,41.61,41.43,41.48,447300.0,24.3098,24.3215,24.2163,24.2455,447300.0
2014-12-04 13:40:00,41.48,41.53,41.47,41.48,329700.0,24.2455,24.2747,24.2396,24.2455,329700.0
2014-12-04 13:45:00,41.48,41.55,41.4,41.53,354400.0,24.2455,24.2864,24.1987,24.2747,354400.0
2014-12-04 13:50:00,41.54,41.55,41.41,41.41,381800.0,24.2805,24.2864,24.2046,24.2046,381800.0
2014-12-04 13:55:00,41.41,41.41,41.36,41.4,303700.0,24.2046,24.2046,24.1753,24.1987,303700.0
2014-12-04 14:00:00,41.4,41.46,41.39,41.43,220700.0,24.1987,24.2338,24.1929,24.2163,220700.0
2014-12-04 14:05:00,41.43,41.43,41.37,41.43,199400.0,24.2163,24.2163,24.1812,24.2163,199400.0
2014-12-04 14:10:00,41.42,41.5,41.42,41.46,292100.0,24.2104,24.2572,24.2104,24.2338,292100.0
2014-12-04 14:15:00,41.46,41.57,41.46,41.52,274500.0,24.2338,24.2981,24.2338,24.2689,274500.0
2014-12-04 14:20:00,41.52,41.53,41.44,41.5,209400.0,24.2689,24.2747,24.2221,24.2572,209400.0
2014-12-04 14:25:00,41.49,41.5,41.48,41.48,189400.0,24.2513,24.2572,24.2455,24.2455,189400.0
2014-12-04 14:30:00,41.48,41.54,41.48,41.53,342800.0,24.2455,24.2805,24.2455,24.2747,342800.0
2014-12-04 14:35:00,41.53,41.65,41.52,41.63,339700.0,24.2747,24.3448,24.2689,24.3332,339700.0
2014-12-04 14:40:00,41.64,41.64,41.52,41.52,294600.0,24.339,24.339,24.2689,24.2689,294600.0
2014-12-04 14:45:00,41.52,41.53,41.41,41.43,218500.0,24.2689,24.2747,24.2046,24.2163,218500.0
2014-12-04 14:50:00,41.44,41.47,41.4,41.46,355300.0,24.2221,24.2396,24.1987,24.2338,355300.0
2014-12-04 14:55:00,41.46,41.46,41.4,41.46,363600.0,24.2338,24.2338,24.1987,24.2338,363600.0
2014-12-04 15:00:00,41.46,41.53,41.45,41.5,682500.0,24.2338,24.2747,24.2279,24.2572,682500.0
2014-12-04 15:05:00,41.52,41.53,41.43,41.43,205500.0,24.2689,24.2747,24.2163,24.2163,205500.0
2014-12-04 15:10:00,41.44,41.49,41.43,41.48,384100.0,24.2221,24.2513,24.2163,24.2455,384100.0
2014-12-04 15:15:00,41.48,41.48,41.41,41.41,304100.0,24.2455,24.2455,24.2046,24.2046,304100.0
2014-12-04 15:20:00,41.41,41.42,41.35,41.37,377400.0,24.2046,24.2104,24.1695,24.1812,377400.0
2014-12-04 15:25:00,41.37,41.43,41.32,41.38,317400.0,24.1812,24.2163,24.152,24.187,317400.0
2014-12-04 15:30:00,41.37,41.43,41.34,41.41,424000.0,24.1812,24.2163,24.1636,24.2046,424000.0
2014-12-04 15:35:00,41.41,41.42,41.3,41.34,497400.0,24.2046,24.2104,24.1403,24.1636,497400.0
2014-12-04 15:40:00,41.33,41.42,41.29,41.34,605000.0,24.1578,24.2104,24.1344,24.1636,605000.0
2014-12-04 15:45:00,41.34,41.48,41.31,41.35,925200.0,24.1636,24.2455,24.1461,24.1695,925200.0
2014-12-04 15:50:00,41.36,41.62,41.35,41.57,1168700.0,24.1753,24.3273,24.1695,24.2981,1168700.0
2014-12-04 15:55:00,41.57,41.58,41.41,41.48,1304000.0,24.2981,24.3039,24.2046,24.2455,1304000.0
2014-12-05 09:30:00,41.91,41.91,41.57,41.63,810400.0,24.4968,24.4968,24.2981,24.3332,810400.0
2014-12-05 09:35:00,41.65,41.69,41.56,41.63,449300.0,24.3448,24.3682,24.2922,24.3332,449300.0
2014-12-05 09:40:00,41.63,41.65,41.48,41.51,522000.0,24.3332,24.3448,24.2455,24.263,522000.0
2014-12-05 09:45:00,41.52,41.55,41.48,41.54,658300.0,24.2689,24.2864,24.2455,24.2805,658300.0
2014-12-05 09:50:00,41.54,41.65,41.53,41.62,362000.0,24.2805,24.3448,24.2747,24.3273,362000.0
2014-12-05 09:55:00,41.62,41.69,41.55,41.66,281400.0,24.3273,24.3682,24.2864,24.3507,281400.0
2014-12-05 10:00:00,41.66,41.84,41.53,41.75,559400.0,24.3507,24.4559,24.2747,24.4033,559400.0
2014-12-05 10:05:00,41.75,41.83,41.64,41.66,417100.0,24.4033,24.4501,24.339,24.3507,417100.0
2014-12-05 10:10:00,41.66,41.68,41.59,41.68,483300.0,24.3507,24.3624,24.3098,24.3624,483300.0
2014-12-05 10:15:00,41.68,41.71,41.6,41.64,309600.0,24.3624,24.3799,24.3156,24.339,309600.0
2014-12-05 10:20:00,41.65,41.71,41.64,41.7,340700.0,24.3448,24.3799,24.339,24.3741,340700.0
2014-12-05 10:25:00,41.71,41.8,41.67,41.74,448400.0,24.3799,24.4325,24.3565,24.3975,448400.0
2014-12-05 10:30:00,41.74,41.74,41.6,41.61,479600.0,24.3975,24.3975,24.3156,24.3215,479600.0
2014-12-05 10:35:00,41.62,41.63,41.48,41.5,720000.0,24.3273,24.3332,24.2455,24.2572,720000.0
2014-12-05 10:40:00,41.5,41.6,41.48,41.51,579100.0,24.2572,24.3156,24.2455,24.263,579100.0
2014-12-05 10:45:00,41.52,41.53,41.33,41.34,670300.0,24.2689,24.2747,24.1578,24.1636,670300.0
2014-12-05 10:50:00,41.34,41.39,41.31,41.39,389800.0,24.1636,24.1929,24.1461,24.1929,389800.0
2014-12-05 10:55:00,41.39,41.43,41.3,41.3,464400.0,24.1929,24.2163,24.1403,24.1403,464400.0
2014-12-05 11:00:00,41.31,41.37,41.29,41.29,460800.0,24.1461,24.1812,24.1344,24.1344,460800.0
2014-12-05 11:05:00,41.29,41.41,41.26,41.35,490100.0,24.1344,24.2046,24.1169,24.1695,490100.0
2014-12-05 11:10:00,41.36,41.48,41.35,41.44,304600.0,24.1753,24.2455,24.1695,24.2221,304600.0
2014-12-05 11:15:00,41.43,41.52,41.42,41.44,350700.0,24.2163,24.2689,24.2104,24.2221,350700.0
2014-12-05 11:20:00,41.44,41.46,41.37,41.4,375200.0,24.2221,24.2338,24.1812,24.1987,375200.0
2014-12-05 11:25:00,41.39,41.42,41.36,41.4,451000.0,24.1929,24.2104,24.1753,24.1987,451000.0
2014-12-05 11:30:00,41.4,41.41,41.36,41.39,424900.0,24.1987,24.2046,24.1753,24.1929,424900.0
2014-12-05 11:35:00,41.39,41.41,41.36,41.4,354900.0,24.1929,24.2046,24.1753,24.1987,354900.0
2014-12-05 11:40:00,41.4,41.4,41.36,41.36,311800.0,24.1987,24.1987,24.1753,24.1753,311800.0
2014-12-05 11:45:00,41.37,41.4,41.33,41.4,366700.0,24.1812,24.1987,24.1578,24.1987,366700.0
2014-12-05 11:50:00,41.4,41.5,41.38,41.48,449000.0,24.1987,24.2572,24.187,24.2455,449000.0
2014-12-05 11:55:00,41.48,41.5,41.36,41.37,350700.0,24.2455,24.2572,24.1753,24.1812,350700.0
2014-12-05 12:00:00,41.37,41.42,41.32,41.37,362700.0,24.1812,24.2104,24.152,24.1812,362700.0
2014-12-05 12:05:00,41.37,41.41,41.34,41.41,299600.0,24.1812,24.2046,24.1636,24.2046,299600.0
2014-12-05 12:10:00,41.4,41.44,41.38,41.39,364400.0,24.1987,24.2221,24.187,24.1929,364400.0
2014-12-05 12:15:00,41.39,41.41,41.36,41.38,395900.0,24.1929,24.2046,24.1753,24.187,395900.0
2014-12-05 12:20:00,41.38,41.41,41.36,41.37,537700.0,24.187,24.2046,24.1753,24.1812,537700.0
2014-12-05 12:25:00,41.37,41.4,41.33,41.38,357300.0,24.1812,24.1987,24.1578,24.187,357300.0
2014-12-05 12:30:00,41.39,41.4,41.32,41.33,281000.0,24.1929,24.1987,24.152,24.1578,281000.0
2014-12-05 12:35:00,41.33,41.33,41.28,41.3,235000.0,24.1578,24.1578,24.1286,24.1403,235000.0
2014-12-05 12:40:00,41.31,41.39,41.3,41.35,286900.0,24.1461,24.1929,24.1403,24.1695,286900.0
2014-12-05 12:45:00,41.35,41.4,41.34,41.39,186000.0,24.1695,24.1987,24.1636,24.1929,186000.0
2014-12-05 12:50:00,41.4,41.4,41.37,41.38,221500.0,24.1987,24.1987,24.1812,24.187,221500.0
2014-12-05 12:55:00,41.37,41.4,41.37,41.39,90200.0,24.1812,24.1987,24.1812,24.1929,90200.0
2014-12-05 13:00:00,41.4,41.41,41.38,41.39,273800.0,24.1987,24.2046,24.187,24.1929,273800.0
2014-12-05 13:05:00,41.39,41.4,41.38,41.4,149100.0,24.1929,24.1987,24.187,24.1987,149100.0
2014-12-05 13:10:00,41.4,41.41,41.38,41.4,177300.0,24.1987,24.2046,24.187,24.1987,177300.0
2014-12-05 13:15:00,41.4,41.41,41.39,41.4,207200.0,24.1987,24.2046,24.1929,24.1987,207200.0
2014-12-05 13:20:00,41.4,41.48,41.39,41.47,192200.0,24.1987,24.2455,24.1929,24.2396,192200.0
2014-12-05 13:25:00,41.47,41.49,41.4,41.42,177100.0,24.2396,24.2513,24.1987,24.2104,177100.0
2014-12-05 13:30:00,41.42,41.5,41.41,41.5,212300.0,24.2104,24.2572,24.2046,24.2572,212300.0
2014-12-05 13:35:00,41.49,41.51,41.44,41.48,395300.0,24.2513,24.263,24.2221,24.2455,395300.0
2014-12-05 13:40:00,41.48,41.51,41.46,41.49,257200.0,24.2455,24.263,24.2338,24.2513,257200.0
2014-12-05 13:45:00,41.48,41.49,41.44,41.44,292700.0,24.2455,24.2513,24.2221,24.2221,292700.0
2014-12-05 13:50:00,41.44,41.44,41.39,41.4,172100.0,24.2221,24.2221,24.1929,24.1987,172100.0
2014-12-05 13:55:00,41.4,41.4,41.39,41.4,118200.0,24.1987,24.1987,24.1929,24.1987,118200.0
2014-12-05 14:00:00,41.4,41.4,41.31,41.37,293700.0,24.1987,24.1987,24.1461,24.1812,293700.0
2014-12-05 14:05:00,41.36,41.38,41.33,41.37,143800.0,24.1753,24.187,24.1578,24.1812,143800.0
2014-12-05 14:10:00,41.37,41.4,41.35,41.39,180200.0,24.1812,24.1987,24.1695,24.1929,180200.0
2014-12-05 14:15:00,41.4,41.41,41.33,41.34,313500.0,24.1987,24.2046,24.1578,24.1636,313500.0
2014-12-05 14:20:00,41.33,41.35,41.28,41.31,202400.0,24.1578,24.1695,24.1286,24.1461,202400.0
2014-12-05 14:25:00,41.3,41.39,41.3,41.34,238000.0,24.1403,24.1929,24.1403,24.1636,238000.0
2014-12-05 14:30:00,41.34,41.36,41.22,41.25,421300.0,24.1636,24.1753,24.0935,24.111,421300.0
2014-12-05 14:35:00,41.24,41.28,41.2,41.27,285300.0,24.1052,24.1286,24.0818,24.1227,285300.0
2014-12-05 14:40:00,41.27,41.36,41.26,41.34,256000.0,24.1227,24.1753,24.1169,24.1636,256000.0
2014-12-05 14:45:00,41.35,41.35,41.26,41.29,275000.0,24.1695,24.1695,24.1169,24.1344,275000.0
2014-12-05 14:50:00,41.28,41.31,41.24,41.25,237700.0,24.1286,24.1461,24.1052,24.111,237700.0
2014-12-05 14:55:00,41.25,41.26,41.15,41.2,263100.0,24.111,24.1169,24.0526,24.0818,263100.0
2014-12-05 15:00:00,41.2,41.29,41.18,41.29,306400.0,24.0818,24.1344,24.0701,24.1344,306400.0
2014-12-05 15:05:00,41.29,41.3,41.26,41.3,190600.0,24.1344,24.1403,24.1169,24.1403,190600.0
2014-12-05 15:10:00,41.3,41.31,41.26,41.27,426900.0,24.1403,24.1461,24.1169,24.1227,426900.0
2014-12-05 15:15:00,41.27,41.31,41.26,41.29,257500.0,24.1227,24.1461,24.1169,24.1344,257500.0
2014-12-05 15:20:00,41.3,41.3,41.26,41.28,252100.0,24.1403,24.1403,24.1169,24.1286,252100.0
2014-12-05 15:25:00,41.28,41.29,41.27,41.27,163800.0,24.1286,24.1344,24.1227,24.1227,163800.0
2014-12-05 15:30:00,41.27,41.28,41.17,41.18,342400.0,24.1227,24.1286,24.0643,24.0701,342400.0
2014-12-05 15:35:00,41.17,41.2,41.17,41.18,207000.0,24.0643,24.0818,24.0643,24.0701,207000.0
2014-12-05 15:40:00,41.18,41.21,41.16,41.2,418200.0,24.0701,24.0877,24.0584,24.0818,418200.0
2014-12-05 15:45:00,41.2,41.21,41.17,41.18,885500.0,24.0818,24.0877,24.0643,24.0701,885500.0
2014-12-05 15:50:00,41.19,41.2,41.09,41.09,740500.0,24.076,24.0818,24.0175,24.0175,740500.0
2014-12-05 15:55:00,41.09,41.1,41.08,41.09,842400.0,24.0175,24.0234,24.0117,24.0175,842400.0
2014-12-08 09:30:00,40.98,41.08,40.67,40.89,595000.0,23.9532,24.0117,23.772,23.9006,595000.0
2014-12-08 09:35:00,40.9,41.08,40.86,41.05,328700.0,23.9065,24.0117,23.8831,23.9941,328700.0
2014-12-08 09:40:00,41.05,41.06,40.92,40.96,271500.0,23.9941,24.0,23.9182,23.9415,271500.0
2014-12-08 09:45:00,40.95,40.98,40.89,40.9,402000.0,23.9357,23.9532,23.9006,23.9065,402000.0
2014-12-08 09:50:00,40.9,40.96,40.81,40.87,320900.0,23.9065,23.9415,23.8539,23.8889,320900.0
2014-12-08 09:55:00,40.87,40.94,40.82,40.94,307000.0,23.8889,23.9298,23.8597,23.9298,307000.0
2014-12-08 10:00:00,40.94,40.99,40.92,40.97,193700.0,23.9298,23.9591,23.9182,23.9474,193700.0
2014-12-08 10:05:00,40.97,41.0,40.92,40.95,156100.0,23.9474,23.9649,23.9182,23.9357,156100.0
2014-12-08 10:10:00,40.94,40.95,40.87,40.92,270300.0,23.9298,23.9357,23.8889,23.9182,270300.0
2014-12-08 10:15:00,40.92,40.99,40.89,40.98,257500.0,23.9182,23.9591,23.9006,23.9532,257500.0
2014-12-08 10:20:00,40.98,40.98,40.85,40.9,203200.0,23.9532,23.9532,23.8772,23.9065,203200.0
2014-12-08 10:25:00,40.9,40.93,40.87,40.93,174000.0,23.9065,23.924,23.8889,23.924,174000.0
2014-12-08 10:30:00,40.93,40.98,40.93,40.98,302800.0,23.924,23.9532,23.924,23.9532,302800.0
2014-12-08 10:35:00,40.97,40.98,40.87,40.87,274600.0,23.9474,23.9532,23.8889,23.8889,274600.0
2014-12-08 10:40:00,40.86,40.87,40.72,40.75,183000.0,23.8831,23.8889,23.8013,23.8188,183000.0
2014-12-08 10:45:00,40.75,40.76,40.7,40.72,182600.0,23.8188,23.8246,23.7896,23.8013,182600.0
2014-12-08 10:50:00,40.72,40.73,40.6,40.7,252200.0,23.8013,23.8071,23.7311,23.7896,252200.0
2014-12-08 10:55:00,40.7,40.7,40.53,40.6,235500.0,23.7896,23.7896,23.6902,23.7311,235500.0
2014-12-08 11:00:00,40.61,40.62,40.51,40.55,625900.0,23.737,23.7428,23.6785,23.7019,625900.0
2014-12-08 11:05:00,40.54,40.55,40.44,40.44,308800.0,23.696,23.7019,23.6376,23.6376,308800.0
2014-12-08 11:10:00,40.45,40.55,40.44,40.55,210500.0,23.6434,23.7019,23.6376,23.7019,210500.0
2014-12-08 11:15:00,40.54,40.55,40.41,40.46,405400.0,23.696,23.7019,23.6201,23.6493,405400.0
2014-12-08 11:20:00,40.47,40.47,40.35,40.39,307900.0,23.6551,23.6551,23.585,23.6084,307900.0
2014-12-08 11:25:00,40.39,40.4,40.32,40.37,278800.0,23.6084,23.6142,23.5674,23.5967,278800.0
2014-12-08 11:30:00,40.37,40.37,40.17,40.17,431300.0,23.5967,23.5967,23.4798,23.4798,431300.0
2014-12-08 11:35:00,40.18,40.22,40.09,40.1,441500.0,23.4856,23.509,23.433,23.4389,441500.0
2014-12-08 11:40:00,40.11,40.27,40.1,40.2,401200.0,23.4447,23.5382,23.4389,23.4973,401200.0
2014-12-08 11:45:00,40.2,40.21,40.05,40.14,420400.0,23.4973,23.5032,23.4096,23.4622,420400.0
2014-12-08 11:50:00,40.14,40.16,40.09,40.13,357500.0,23.4622,23.4739,23.433,23.4564,357500.0
2014-12-08 11:55:00,40.13,40.25,40.11,40.21,304700.0,23.4564,23.5265,23.4447,23.5032,304700.0
2014-12-08 12:00:00,40.22,40.32,40.2,40.29,253500.0,23.509,23.5674,23.4973,23.5499,253500.0
2014-12-08 12:05:00,40.29,40.4,40.28,40.36,207000.0,23.5499,23.6142,23.5441,23.5908,207000.0
2014-12-08 12:10:00,40.36,40.36,40.12,40.14,362100.0,23.5908,23.5908,23.4505,23.4622,362100.0
2014-12-08 12:15:00,40.15,40.2,40.11,40.2,373200.0,23.4681,23.4973,23.4447,23.4973,373200.0
2014-12-08 12:20:00,40.2,40.2,40.13,40.15,319500.0,23.4973,23.4973,23.4564,23.4681,319500.0
2014-12-08 12:25:00,40.15,40.15,40.05,40.06,195300.0,23.4681,23.4681,23.4096,23.4155,195300.0
2014-12-08 12:30:00,40.07,40.07,39.94,39.95,542400.0,23.4213,23.4213,23.3453,23.3512,542400.0
2014-12-08 12:35:00,39.95,39.96,39.87,39.87,334000.0,23.3512,23.357,23.3044,23.3044,334000.0
2014-12-08 12:40:00,39.87,40.03,39.87,40.02,274200.0,23.3044,23.3979,23.3044,23.3921,274200.0
2014-12-08 12:45:00,40.02,40.11,40.01,40.04,252900.0,23.3921,23.4447,23.3862,23.4038,252900.0
2014-12-08 12:50:00,40.04,40.12,39.99,40.11,385500.0,23.4038,23.4505,23.3746,23.4447,385500.0
2014-12-08 12:55:00,40.12,40.13,40.02,40.04,276300.0,23.4505,23.4564,23.3921,23.4038,276300.0
2014-12-08 13:00:00,40.05,40.05,39.97,40.0,282400.0,23.4096,23.4096,23.3629,23.3804,282400.0
2014-12-08 13:05:00,40.0,40.0,39.96,39.98,269400.0,23.3804,23.3804,23.357,23.3687,269400.0
2014-12-08 13:10:00,39.97,39.98,39.77,39.87,416500.0,23.3629,23.3687,23.246,23.3044,416500.0
2014-12-08 13:15:00,39.88,39.89,39.76,39.8,283200.0,23.3103,23.3161,23.2401,23.2635,283200.0
2014-12-08 13:20:00,39.81,39.81,39.71,39.73,298900.0,23.2693,23.2693,23.2109,23.2226,298900.0
2014-12-08 13:25:00,39.73,39.76,39.67,39.75,388200.0,23.2226,23.2401,23.1875,23.2343,388200.0
2014-12-08 13:30:00,39.76,39.78,39.67,39.68,356300.0,23.2401,23.2518,23.1875,23.1934,356300.0
2014-12-08 13:35:00,39.68,39.69,39.55,39.67,406100.0,23.1934,23.1992,23.1174,23.1875,406100.0
2014-12-08 13:40:00,39.67,39.7,39.6,39.66,270900.0,23.1875,23.205,23.1466,23.1817,270900.0
2014-12-08 13:45:00,39.66,39.74,39.6,39.73,340400.0,23.1817,23.2284,23.1466,23.2226,340400.0
2014-12-08 13:50:00,39.73,39.76,39.67,39.71,231600.0,23.2226,23.2401,23.1875,23.2109,231600.0
2014-12-08 13:55:00,39.7,39.72,39.65,39.7,234100.0,23.205,23.2167,23.1758,23.205,234100.0
2014-12-08 14:00:00,39.7,39.71,39.6,39.64,224700.0,23.205,23.2109,23.1466,23.17,224700.0
2014-12-08 14:05:00,39.64,39.69,39.55,39.68,383200.0,23.17,23.1992,23.1174,23.1934,383200.0
2014-12-08 14:10:00,39.68,39.69,39.6,39.62,221100.0,23.1934,23.1992,23.1466,23.1583,221100.0
2014-12-08 14:15:00,39.62,39.63,39.57,39.62,252200.0,23.1583,23.1641,23.1291,23.1583,252200.0
2014-12-08 14:20:00,39.61,39.65,39.58,39.59,212100.0,23.1524,23.1758,23.1349,23.1408,212100.0
2014-12-08 14:25:00,39.59,39.66,39.58,39.66,229300.0,23.1408,23.1817,23.1349,23.1817,229300.0
2014-12-08 14:30:00,39.66,39.71,39.64,39.68,263300.0,23.1817,23.2109,23.17,23.1934,263300.0
2014-12-08 14:35:00,39.68,39.81,39.66,39.81,331500.0,23.1934,23.2693,23.1817,23.2693,331500.0
2014-12-08 14:40:00,39.81,39.85,39.76,39.82,534400.0,23.2693,23.2927,23.2401,23.2752,534400.0
2014-12-08 14:45:00,39.83,39.92,39.81,39.91,391700.0,23.281,23.3336,23.2693,23.3278,391700.0
2014-12-08 14:50:00,39.91,39.95,39.89,39.92,260200.0,23.3278,23.3512,23.3161,23.3336,260200.0
2014-12-08 14:55:00,39.92,39.92,39.8,39.83,339500.0,23.3336,23.3336,23.2635,23.281,339500.0
2014-12-08 15:00:00,39.83,39.9,39.82,39.88,263200.0,23.281,23.322,23.2752,23.3103,263200.0
2014-12-08 15:05:00,39.87,39.91,39.82,39.84,379300.0,23.3044,23.3278,23.2752,23.2869,379300.0
2014-12-08 15:10:00,39.83,39.89,39.81,39.87,300100.0,23.281,23.3161,23.2693,23.3044,300100.0
2014-12-08 15:15:00,39.87,39.92,39.83,39.84,467900.0,23.3044,23.3336,23.281,23.2869,467900.0
2014-12-08 15:20:00,39.84,39.88,39.83,39.84,537600.0,23.2869,23.3103,23.281,23.2869,537600.0
2014-12-08 15:25:00,39.84,39.87,39.81,39.81,368800.0,23.2869,23.3044,23.2693,23.2693,368800.0
2014-12-08 15:30:00,39.82,39.85,39.77,39.78,412400.0,23.2752,23.2927,23.246,23.2518,412400.0
2014-12-08 15:35:00,39.78,39.79,39.69,39.7,424400.0,23.2518,23.2577,23.1992,23.205,424400.0
2014-12-08 15:40:00,39.7,39.81,39.69,39.81,442900.0,23.205,23.2693,23.1992,23.2693,442900.0
2014-12-08 15:45:00,39.8,39.81,39.72,39.73,484000.0,23.2635,23.2693,23.2167,23.2226,484000.0
2014-12-08 15:50:00,39.73,39.81,39.72,39.75,745900.0,23.2226,23.2693,23.2167,23.2343,745900.0
2014-12-08 15:55:00,39.76,39.87,39.75,39.82,1042300.0,23.2401,23.3044,23.2343,23.2752,1042300.0
2014-12-09 09:30:00,39.55,39.77,39.54,39.61,588400.0,23.1174,23.246,23.1115,23.1524,588400.0
2014-12-09 09:35:00,39.6,39.65,39.54,39.59,350600.0,23.1466,23.1758,23.1115,23.1408,350600.0
2014-12-09 09:40:00,39.59,39.59,39.42,39.52,431700.0,23.1408,23.1408,23.0414,23.0998,431700.0
2014-12-09 09:45:00,39.52,39.81,39.49,39.71,541600.0,23.0998,23.2693,23.0823,23.2109,541600.0
2014-12-09 09:50:00,39.7,39.76,39.66,39.75,408700.0,23.205,23.2401,23.1817,23.2343,408700.0
2014-12-09 09:55:00,39.76,39.97,39.75,39.95,279800.0,23.2401,23.3629,23.2343,23.3512,279800.0
2014-12-09 10:00:00,39.95,39.97,39.79,39.79,432600.0,23.3512,23.3629,23.2577,23.2577,432600.0
2014-12-09 10:05:00,39.8,39.95,39.77,39.91,535700.0,23.2635,23.3512,23.246,23.3278,535700.0
2014-12-09 10:10:00,39.91,40.0,39.9,39.92,494300.0,23.3278,23.3804,23.322,23.3336,494300.0
2014-12-09 10:15:00,39.92,39.93,39.66,39.67,373200.0,23.3336,23.3395,23.1817,23.1875,373200.0
2014-12-09 10:20:00,39.66,39.78,39.66,39.73,272300.0,23.1817,23.2518,23.1817,23.2226,272300.0
2014-12-09 10:25:00,39.72,39.72,39.5,39.52,454600.0,23.2167,23.2167,23.0881,23.0998,454600.0
2014-12-09 10:30:00,39.52,39.56,39.45,39.52,523100.0,23.0998,23.1232,23.0589,23.0998,523100.0
2014-12-09 10:35:00,39.53,39.6,39.48,39.57,358700.0,23.1057,23.1466,23.0765,23.1291,358700.0
2014-12-09 10:40:00,39.58,39.73,39.57,39.73,352900.0,23.1349,23.2226,23.1291,23.2226,352900.0
2014-12-09 10:45:00,39.73,39.83,39.72,39.79,296700.0,23.2226,23.281,23.2167,23.2577,296700.0
2014-12-09 10:50:00,39.8,39.84,39.78,39.79,326000.0,23.2635,23.2869,23.2518,23.2577,326000.0
2014-12-09 10:55:00,39.8,39.8,39.67,39.69,229500.0,23.2635,23.2635,23.1875,23.1992,229500.0
2014-12-09 11:00:00,39.69,39.72,39.62,39.66,250900.0,23.1992,23.2167,23.1583,23.1817,250900.0
2014-12-09 11:05:00,39.66,39.71,39.58,39.65,436400.0,23.1817,23.2109,23.1349,23.1758,436400.0
2014-12-09 11:10:00,39.65,39.81,39.65,39.8,368200.0,23.1758,23.2693,23.1758,23.2635,368200.0
2014-12-09 11:15:00,39.81,39.83,39.71,39.74,308400.0,23.2693,23.281,23.2109,23.2284,308400.0
2014-12-09 11:20:00,39.73,39.82,39.73,39.76,292800.0,23.2226,23.2752,23.2226,23.2401,292800.0
2014-12-09 11:25:00,39.76,39.85,39.69,39.83,486100.0,23.2401,23.2927,23.1992,23.281,486100.0
2014-12-09 11:30:00,39.82,39.86,39.78,39.79,288800.0,23.2752,23.2986,23.2518,23.2577,288800.0
2014-12-09 11:35:00,39.79,39.79,39.66,39.69,365300.0,23.2577,23.2577,23.1817,23.1992,365300.0
2014-12-09 11:40:00,39.69,39.7,39.59,39.6,279400.0,23.1992,23.205,23.1408,23.1466,279400.0
2014-12-09 11:45:00,39.59,39.66,39.58,39.65,222900.0,23.1408,23.1817,23.1349,23.1758,222900.0
2014-12-09 11:50:00,39.66,39.83,39.65,39.81,196600.0,23.1817,23.281,23.1758,23.2693,196600.0
2014-12-09 11:55:00,39.81,39.87,39.77,39.79,269100.0,23.2693,23.3044,23.246,23.2577,269100.0
2014-12-09 12:00:00,39.79,39.87,39.75,39.86,198200.0,23.2577,23.3044,23.2343,23.2986,198200.0
2014-12-09 12:05:00,39.86,39.89,39.83,39.84,183200.0,23.2986,23.3161,23.281,23.2869,183200.0
2014-12-09 12:10:00,39.84,39.87,39.76,39.76,254100.0,23.2869,23.3044,23.2401,23.2401,254100.0
2014-12-09 12:15:00,39.76,39.79,39.72,39.77,141800.0,23.2401,23.2577,23.2167,23.246,141800.0
2014-12-09 12:20:00,39.77,39.86,39.76,39.86,163700.0,23.246,23.2986,23.2401,23.2986,163700.0
2014-12-09 12:25:00,39.86,39.89,39.82,39.82,195100.0,23.2986,23.3161,23.2752,23.2752,195100.0
2014-12-09 12:30:00,39.83,39.89,39.78,39.83,188800.0,23.281,23.3161,23.2518,23.281,188800.0
2014-12-09 12:35:00,39.84,39.93,39.82,39.91,492500.0,23.2869,23.3395,23.2752,23.3278,492500.0
2014-12-09 12:40:00,39.92,39.97,39.89,39.9,196800.0,23.3336,23.3629,23.3161,23.322,196800.0
2014-12-09 12:45:00,39.9,39.91,39.81,39.89,197800.0,23.322,23.3278,23.2693,23.3161,197800.0
2014-12-09 12:50:00,39.89,39.91,39.82,39.84,146300.0,23.3161,23.3278,23.2752,23.2869,146300.0
2014-12-09 12:55:00,39.85,39.89,39.82,39.86,118500.0,23.2927,23.3161,23.2752,23.2986,118500.0
2014-12-09 13:00:00,39.86,39.87,39.76,39.83,157100.0,23.2986,23.3044,23.2401,23.281,157100.0
2014-12-09 13:05:00,39.83,39.89,39.82,39.88,152000.0,23.281,23.3161,23.2752,23.3103,152000.0
2014-12-09 13:10:00,39.88,39.95,39.84,39.84,315700.0,23.3103,23.3512,23.2869,23.2869,315700.0
2014-12-09 13:15:00,39.85,39.94,39.84,39.93,206600.0,23.2927,23.3453,23.2869,23.3395,206600.0
2014-12-09 13:20:00,39.93,39.93,39.85,39.92,156300.0,23.3395,23.3395,23.2927,23.3336,156300.0
2014-12-09 13:25:00,39.91,39.92,39.84,39.87,227700.0,23.3278,23.3336,23.2869,23.3044,227700.0
2014-12-09 13:30:00,39.87,39.96,39.85,39.93,195500.0,23.3044,23.357,23.2927,23.3395,195500.0
2014-12-09 13:35:00,39.94,40.04,39.92,40.01,182000.0,23.3453,23.4038,23.3336,23.3862,182000.0
2014-12-09 13:40:00,40.0,40.01,39.91,39.93,116700.0,23.3804,23.3862,23.3278,23.3395,116700.0
2014-12-09 13:45:00,39.93,39.95,39.86,39.92,112500.0,23.3395,23.3512,23.2986,23.3336,112500.0
2014-12-09 13:50:00,39.92,39.99,39.92,39.99,104200.0,23.3336,23.3746,23.3336,23.3746,104200.0
2014-12-09 13:55:00,39.98,40.08,39.97,40.07,172500.0,23.3687,23.4272,23.3629,23.4213,172500.0
2014-12-09 14:00:00,40.07,40.16,40.07,40.15,352600.0,23.4213,23.4739,23.4213,23.4681,352600.0
2014-12-09 14:05:00,40.16,40.16,40.12,40.12,369300.0,23.4739,23.4739,23.4505,23.4505,369300.0
2014-12-09 14:10:00,40.12,40.16,40.12,40.15,226600.0,23.4505,23.4739,23.4505,23.4681,226600.0
2014-12-09 14:15:00,40.15,40.27,40.15,40.25,501400.0,23.4681,23.5382,23.4681,23.5265,501400.0
2014-12-09 14:20:00,40.25,40.3,40.19,40.25,357900.0,23.5265,23.5558,23.4915,23.5265,357900.0
2014-12-09 14:25:00,40.25,40.26,40.19,40.24,246100.0,23.5265,23.5324,23.4915,23.5207,246100.0
2014-12-09 14:30:00,40.25,40.39,40.24,40.32,437500.0,23.5265,23.6084,23.5207,23.5674,437500.0
2014-12-09 14:35:00,40.33,40.42,40.32,40.39,336500.0,23.5733,23.6259,23.5674,23.6084,336500.0
2014-12-09 14:40:00,40.39,40.48,40.34,40.47,290900.0,23.6084,23.661,23.5791,23.6551,290900.0
2014-12-09 14:45:00,40.47,40.57,40.44,40.56,228000.0,23.6551,23.7136,23.6376,23.7077,228000.0
2014-12-09 14:50:00,40.56,40.61,40.53,40.6,284100.0,23.7077,23.737,23.6902,23.7311,284100.0
2014-12-09 14:55:00,40.61,40.72,40.55,40.68,271800.0,23.737,23.8013,23.7019,23.7779,271800.0
2014-12-09 15:00:00,40.68,40.79,40.65,40.68,493400.0,23.7779,23.8422,23.7603,23.7779,493400.0
2014-12-09 15:05:00,40.68,40.72,40.59,40.61,392800.0,23.7779,23.8013,23.7253,23.737,392800.0
2014-12-09 15:10:00,40.6,40.6,40.52,40.58,216100.0,23.7311,23.7311,23.6843,23.7194,216100.0
2014-12-09 15:15:00,40.57,40.64,40.54,40.57,213700.0,23.7136,23.7545,23.696,23.7136,213700.0
2014-12-09 15:20:00,40.58,40.58,40.45,40.47,336500.0,23.7194,23.7194,23.6434,23.6551,336500.0
2014-12-09 15:25:00,40.47,40.49,40.42,40.44,313900.0,23.6551,23.6668,23.6259,23.6376,313900.0
2014-12-09 15:30:00,40.44,40.51,40.44,40.5,311100.0,23.6376,23.6785,23.6376,23.6727,311100.0
2014-12-09 15:35:00,40.5,40.5,40.46,40.5,387400.0,23.6727,23.6727,23.6493,23.6727,387400.0
2014-12-09 15:40:00,40.49,40.55,40.45,40.51,444400.0,23.6668,23.7019,23.6434,23.6785,444400.0
2014-12-09 15:45:00,40.52,40.54,40.48,40.5,566600.0,23.6843,23.696,23.661,23.6727,566600.0
2014-12-09 15:50:00,40.5,40.65,40.49,40.63,501000.0,23.6727,23.7603,23.6668,23.7486,501000.0
2014-12-09 15:55:00,40.64,40.7,40.62,40.62,1001800.0,23.7545,23.7896,23.7428,23.7428,1001800.0
2014-12-10 09:30:00,40.22,40.23,40.0,40.16,530000.0,23.509,23.5148,23.3804,23.4739,530000.0
2014-12-10 09:35:00,40.16,40.18,39.91,39.98,481900.0,23.4739,23.4856,23.3278,23.3687,481900.0
2014-12-10 09:40:00,40.0,40.17,39.92,40.05,457400.0,23.3804,23.4798,23.3336,23.4096,457400.0
2014-12-10 09:45:00,40.04,40.05,39.88,39.92,277200.0,23.4038,23.4096,23.3103,23.3336,277200.0
2014-12-10 09:50:00,39.91,39.96,39.88,39.93,248100.0,23.3278,23.357,23.3103,23.3395,248100.0
2014-12-10 09:55:00,39.92,40.08,39.84,40.08,178300.0,23.3336,23.4272,23.2869,23.4272,178300.0
2014-12-10 10:00:00,40.09,40.09,39.84,39.86,174000.0,23.433,23.433,23.2869,23.2986,174000.0
2014-12-10 10:05:00,39.86,39.94,39.84,39.85,208900.0,23.2986,23.3453,23.2869,23.2927,208900.0
2014-12-10 10:10:00,39.85,39.95,39.84,39.88,417400.0,23.2927,23.3512,23.2869,23.3103,417400.0
2014-12-10 10:15:00,39.89,39.93,39.83,39.86,364300.0,23.3161,23.3395,23.281,23.2986,364300.0
2014-12-10 10:20:00,39.87,39.89,39.77,39.78,229400.0,23.3044,23.3161,23.246,23.2518,229400.0
2014-12-10 10:25:00,39.77,39.85,39.77,39.81,200300.0,23.246,23.2927,23.246,23.2693,200300.0
2014-12-10 10:30:00,39.8,39.81,39.64,39.65,312400.0,23.2635,23.2693,23.17,23.1758,312400.0
2014-12-10 10:35:00,39.64,39.65,39.56,39.62,319000.0,23.17,23.1758,23.1232,23.1583,319000.0
2014-12-10 10:40:00,39.61,39.65,39.59,39.64,252500.0,23.1524,23.1758,23.1408,23.17,252500.0
2014-12-10 10:45:00,39.64,39.75,39.63,39.74,266500.0,23.17,23.2343,23.1641,23.2284,266500.0
2014-12-10 10:50:00,39.75,39.77,39.71,39.74,202500.0,23.2343,23.246,23.2109,23.2284,202500.0
2014-12-10 10:55:00,39.75,39.78,39.72,39.75,292400.0,23.2343,23.2518,23.2167,23.2343,292400.0
2014-12-10 11:00:00,39.75,39.92,39.74,39.74,722400.0,23.2343,23.3336,23.2284,23.2284,722400.0
2014-12-10 11:05:00,39.74,39.75,39.65,39.65,293900.0,23.2284,23.2343,23.1758,23.1758,293900.0
2014-12-10 11:10:00,39.66,39.76,39.65,39.75,272100.0,23.1817,23.2401,23.1758,23.2343,272100.0
2014-12-10 11:15:00,39.75,39.75,39.62,39.71,181700.0,23.2343,23.2343,23.1583,23.2109,181700.0
2014-12-10 11:20:00,39.71,39.76,39.66,39.68,177900.0,23.2109,23.2401,23.1817,23.1934,177900.0
2014-12-10 11:25:00,39.68,39.76,39.65,39.69,254000.0,23.1934,23.2401,23.1758,23.1992,254000.0
2014-12-10 11:30:00,39.68,39.74,39.61,39.62,236200.0,23.1934,23.2284,23.1524,23.1583,236200.0
2014-12-10 11:35:00,39.61,39.7,39.58,39.58,153800.0,23.1524,23.205,23.1349,23.1349,153800.0
2014-12-10 11:40:00,39.58,39.61,39.54,39.6,269600.0,23.1349,23.1524,23.1115,23.1466,269600.0
2014-12-10 11:45:00,39.6,39.61,39.41,39.5,487700.0,23.1466,23.1524,23.0355,23.0881,487700.0
2014-12-10 11:50:00,39.5,39.59,39.48,39.52,268500.0,23.0881,23.1408,23.0765,23.0998,268500.0
2014-12-10 11:55:00,39.52,39.53,39.43,39.47,153200.0,23.0998,23.1057,23.0472,23.0706,153200.0
2014-12-10 12:00:00,39.47,39.48,39.4,39.41,209400.0,23.0706,23.0765,23.0297,23.0355,209400.0
2014-12-10 12:05:00,39.41,39.42,39.27,39.28,224600.0,23.0355,23.0414,22.9537,22.9596,224600.0
2014-12-10 12:10:00,39.29,39.39,39.28,39.39,208900.0,22.9654,23.0239,22.9596,23.0239,208900.0
2014-12-10 12:15:00,39.39,39.39,39.3,39.33,161900.0,23.0239,23.0239,22.9712,22.9888,161900.0
2014-12-10 12:20:00,39.33,39.34,39.23,39.32,226900.0,22.9888,22.9946,22.9303,22.9829,226900.0
2014-12-10 12:25:00,39.33,39.36,39.22,39.29,212300.0,22.9888,23.0063,22.9245,22.9654,212300.0
2014-12-10 12:30:00,39.29,39.41,39.25,39.37,243500.0,22.9654,23.0355,22.942,23.0122,243500.0
2014-12-10 12:35:00,39.37,39.5,39.36,39.48,225600.0,23.0122,23.0881,23.0063,23.0765,225600.0
2014-12-10 12:40:00,39.49,39.49,39.41,39.44,135400.0,23.0823,23.0823,23.0355,23.0531,135400.0
2014-12-10 12:45:00,39.44,39.54,39.43,39.52,179700.0,23.0531,23.1115,23.0472,23.0998,179700.0
2014-12-10 12:50:00,39.52,39.57,39.46,39.5,272600.0,23.0998,23.1291,23.0648,23.0881,272600.0
2014-12-10 12:55:00,39.51,39.54,39.45,39.46,146300.0,23.094,23.1115,23.0589,23.0648,146300.0
2014-12-10 13:00:00,39.46,39.5,39.41,39.5,311600.0,23.0648,23.0881,23.0355,23.0881,311600.0
2014-12-10 13:05:00,39.49,39.51,39.43,39.47,267500.0,23.0823,23.094,23.0472,23.0706,267500.0
2014-12-10 13:10:00,39.48,39.52,39.44,39.47,345700.0,23.0765,23.0998,23.0531,23.0706,345700.0
2014-12-10 13:15:00,39.47,39.5,39.45,39.48,281800.0,23.0706,23.0881,23.0589,23.0765,281800.0
2014-12-10 13:20:00,39.48,39.5,39.46,39.5,211400.0,23.0765,23.0881,23.0648,23.0881,211400.0
2014-12-10 13:25:00,39.5,39.54,39.47,39.5,225400.0,23.0881,23.1115,23.0706,23.0881,225400.0
2014-12-10 13:30:00,39.5,39.5,39.41,39.41,141200.0,23.0881,23.0881,23.0355,23.0355,141200.0
2014-12-10 13:35:00,39.41,39.44,39.4,39.41,102000.0,23.0355,23.0531,23.0297,23.0355,102000.0
2014-12-10 13:40:00,39.42,39.47,39.36,39.47,172400.0,23.0414,23.0706,23.0063,23.0706,172400.0
2014-12-10 13:45:00,39.47,39.47,39.28,39.31,299600.0,23.0706,23.0706,22.9596,22.9771,299600.0
2014-12-10 13:50:00,39.3,39.31,39.26,39.27,148200.0,22.9712,22.9771,22.9479,22.9537,148200.0
2014-12-10 13:55:00,39.27,39.48,39.21,39.4,406700.0,22.9537,23.0765,22.9186,23.0297,406700.0
2014-12-10 14:00:00,39.4,39.48,39.38,39.46,199900.0,23.0297,23.0765,23.018,23.0648,199900.0
2014-12-10 14:05:00,39.45,39.49,39.36,39.38,267800.0,23.0589,23.0823,23.0063,23.018,267800.0
2014-12-10 14:10:00,39.38,39.4,39.33,39.36,170200.0,23.018,23.0297,22.9888,23.0063,170200.0
2014-12-10 14:15:00,39.36,39.51,39.34,39.5,298000.0,23.0063,23.094,22.9946,23.0881,298000.0
2014-12-10 14:20:00,39.5,39.5,39.4,39.49,223800.0,23.0881,23.0881,23.0297,23.0823,223800.0
2014-12-10 14:25:00,39.48,39.51,39.46,39.5,282700.0,23.0765,23.094,23.0648,23.0881,282700.0
2014-12-10 14:30:00,39.5,39.54,39.37,39.54,380700.0,23.0881,23.1115,23.0122,23.1115,380700.0
2014-12-10 14:35:00,39.54,39.55,39.41,39.45,270800.0,23.1115,23.1174,23.0355,23.0589,270800.0
2014-12-10 14:40:00,39.45,39.46,39.36,39.41,269000.0,23.0589,23.0648,23.0063,23.0355,269000.0
2014-12-10 14:45:00,39.42,39.5,39.42,39.49,253100.0,23.0414,23.0881,23.0414,23.0823,253100.0
2014-12-10 14:50:00,39.5,39.52,39.45,39.48,535000.0,23.0881,23.0998,23.0589,23.0765,535000.0
2014-12-10 14:55:00,39.48,39.5,39.45,39.48,202800.0,23.0765,23.0881,23.0589,23.0765,202800.0
2014-12-10 15:00:00,39.48,39.49,39.38,39.43,307400.0,23.0765,23.0823,23.018,23.0472,307400.0
2014-12-10 15:05:00,39.44,39.5,39.41,39.48,656700.0,23.0531,23.0881,23.0355,23.0765,656700.0
2014-12-10 15:10:00,39.48,39.5,39.45,39.5,351000.0,23.0765,23.0881,23.0589,23.0881,351000.0
2014-12-10 15:15:00,39.5,39.51,39.48,39.48,460100.0,23.0881,23.094,23.0765,23.0765,460100.0
2014-12-10 15:20:00,39.5,39.57,39.3,39.55,1112100.0,23.0881,23.1291,22.9712,23.1174,1112100.0
2014-12-10 15:25:00,39.55,39.6,39.53,39.55,320700.0,23.1174,23.1466,23.1057,23.1174,320700.0
2014-12-10 15:30:00,39.56,39.63,39.43,39.63,724300.0,23.1232,23.1641,23.0472,23.1641,724300.0
2014-12-10 15:35:00,39.63,39.65,39.54,39.56,497000.0,23.1641,23.1758,23.1115,23.1232,497000.0
2014-12-10 15:40:00,39.57,39.59,39.47,39.5,517900.0,23.1291,23.1408,23.0706,23.0881,517900.0
2014-12-10 15:45:00,39.5,39.51,39.33,39.38,751500.0,23.0881,23.094,22.9888,23.018,751500.0
2014-12-10 15:50:00,39.38,39.49,39.37,39.49,614800.0,23.018,23.0823,23.0122,23.0823,614800.0
2014-12-10 15:55:00,39.48,39.54,39.39,39.45,950400.0,23.0765,23.1115,23.0239,23.0589,950400.0
2014-12-11 09:30:00,39.52,39.61,39.52,39.55,353900.0,23.0998,23.1524,23.0998,23.1174,353900.0
2014-12-11 09:35:00,39.55,39.8,39.54,39.78,440600.0,23.1174,23.2635,23.1115,23.2518,440600.0
2014-12-11 09:40:00,39.8,39.9,39.75,39.86,239300.0,23.2635,23.322,23.2343,23.2986,239300.0
2014-12-11 09:45:00,39.87,39.98,39.86,39.87,389800.0,23.3044,23.3687,23.2986,23.3044,389800.0
2014-12-11 09:50:00,39.88,39.93,39.81,39.89,257500.0,23.3103,23.3395,23.2693,23.3161,257500.0
2014-12-11 09:55:00,39.88,39.92,39.75,39.79,185900.0,23.3103,23.3336,23.2343,23.2577,185900.0
2014-12-11 10:00:00,39.79,39.8,39.63,39.75,239100.0,23.2577,23.2635,23.1641,23.2343,239100.0
2014-12-11 10:05:00,39.75,39.77,39.66,39.69,221000.0,23.2343,23.246,23.1817,23.1992,221000.0
2014-12-11 10:10:00,39.68,39.83,39.67,39.8,270700.0,23.1934,23.281,23.1875,23.2635,270700.0
2014-12-11 10:15:00,39.81,39.88,39.74,39.78,290800.0,23.2693,23.3103,23.2284,23.2518,290800.0
2014-12-11 10:20:00,39.77,39.81,39.72,39.79,271800.0,23.246,23.2693,23.2167,23.2577,271800.0
2014-12-11 10:25:00,39.8,39.89,39.76,39.87,303800.0,23.2635,23.3161,23.2401,23.3044,303800.0
2014-12-11 10:30:00,39.87,40.0,39.85,39.94,427100.0,23.3044,23.3804,23.2927,23.3453,427100.0
2014-12-11 10:35:00,39.93,40.19,39.87,40.18,421300.0,23.3395,23.4915,23.3044,23.4856,421300.0
2014-12-11 10:40:00,40.19,40.22,40.06,40.18,440600.0,23.4915,23.509,23.4155,23.4856,440600.0
2014-12-11 10:45:00,40.19,40.22,40.05,40.05,191400.0,23.4915,23.509,23.4096,23.4096,191400.0
2014-12-11 10:50:00,40.06,40.11,40.04,40.07,216000.0,23.4155,23.4447,23.4038,23.4213,216000.0
2014-12-11 10:55:00,40.07,40.08,39.97,40.06,225600.0,23.4213,23.4272,23.3629,23.4155,225600.0
2014-12-11 11:00:00,40.07,40.07,40.0,40.02,259700.0,23.4213,23.4213,23.3804,23.3921,259700.0
2014-12-11 11:05:00,40.02,40.06,39.99,40.02,268400.0,23.3921,23.4155,23.3746,23.3921,268400.0
2014-12-11 11:10:00,40.02,40.06,40.0,40.03,243400.0,23.3921,23.4155,23.3804,23.3979,243400.0
2014-12-11 11:15:00,40.02,40.05,39.98,40.0,426400.0,23.3921,23.4096,23.3687,23.3804,426400.0
2014-12-11 11:20:00,40.0,40.06,39.98,40.05,304200.0,23.3804,23.4155,23.3687,23.4096,304200.0
2014-12-11 11:25:00,40.03,40.05,39.95,39.99,231100.0,23.3979,23.4096,23.3512,23.3746,231100.0
2014-12-11 11:30:00,40.0,40.05,39.98,40.04,149700.0,23.3804,23.4096,23.3687,23.4038,149700.0
2014-12-11 11:35:00,40.04,40.05,39.96,39.99,164300.0,23.4038,23.4096,23.357,23.3746,164300.0
2014-12-11 11:40:00,39.99,40.0,39.96,40.0,172200.0,23.3746,23.3804,23.357,23.3804,172200.0
2014-12-11 11:45:00,40.0,40.0,39.96,40.0,173000.0,23.3804,23.3804,23.357,23.3804,173000.0
2014-12-11 11:50:00,40.0,40.1,39.99,40.07,155100.0,23.3804,23.4389,23.3746,23.4213,155100.0
2014-12-11 11:55:00,40.07,40.08,39.96,39.97,148900.0,23.4213,23.4272,23.357,23.3629,148900.0
2014-12-11 12:00:00,39.97,40.01,39.96,39.99,120700.0,23.3629,23.3862,23.357,23.3746,120700.0
2014-12-11 12:05:00,39.98,40.0,39.92,39.94,114600.0,23.3687,23.3804,23.3336,23.3453,114600.0
2014-12-11 12:10:00,39.95,39.99,39.94,39.97,146200.0,23.3512,23.3746,23.3453,23.3629,146200.0
2014-12-11 12:15:00,39.97,40.0,39.95,39.96,129100.0,23.3629,23.3804,23.3512,23.357,129100.0
2014-12-11 12:20:00,39.96,40.0,39.95,40.0,158000.0,23.357,23.3804,23.3512,23.3804,158000.0
2014-12-11 12:25:00,40.0,40.0,39.99,40.0,113600.0,23.3804,23.3804,23.3746,23.3804,113600.0
2014-12-11 12:30:00,40.0,40.0,39.92,39.97,242300.0,23.3804,23.3804,23.3336,23.3629,242300.0
2014-12-11 12:35:00,39.96,39.98,39.93,39.95,140800.0,23.357,23.3687,23.3395,23.3512,140800.0
2014-12-11 12:40:00,39.95,39.97,39.91,39.93,162400.0,23.3512,23.3629,23.3278,23.3395,162400.0
2014-12-11 12:45:00,39.93,39.95,39.91,39.95,104100.0,23.3395,23.3512,23.3278,23.3512,104100.0
2014-12-11 12:50:00,39.95,39.96,39.91,39.92,133600.0,23.3512,23.357,23.3278,23.3336,133600.0
2014-12-11 12:55:00,39.92,39.96,39.91,39.93,143400.0,23.3336,23.357,23.3278,23.3395,143400.0
2014-12-11 13:00:00,39.93,39.93,39.9,39.91,140500.0,23.3395,23.3395,23.322,23.3278,140500.0
2014-12-11 13:05:00,39.92,39.97,39.91,39.95,129000.0,23.3336,23.3629,23.3278,23.3512,129000.0
2014-12-11 13:10:00,39.96,40.0,39.93,39.93,187700.0,23.357,23.3804,23.3395,23.3395,187700.0
2014-12-11 13:15:00,39.93,40.0,39.9,40.0,223000.0,23.3395,23.3804,23.322,23.3804,223000.0
2014-12-11 13:20:00,40.0,40.04,39.96,40.02,307500.0,23.3804,23.4038,23.357,23.3921,307500.0
2014-12-11 13:25:00,40.02,40.03,39.98,39.99,188000.0,23.3921,23.3979,23.3687,23.3746,188000.0
2014-12-11 13:30:00,39.99,40.0,39.96,39.99,159000.0,23.3746,23.3804,23.357,23.3746,159000.0
2014-12-11 13:35:00,40.0,40.04,39.98,40.02,584100.0,23.3804,23.4038,23.3687,23.3921,584100.0
2014-12-11 13:40:00,40.02,40.03,39.99,40.02,146800.0,23.3921,23.3979,23.3746,23.3921,146800.0
2014-12-11 13:45:00,40.02,40.07,40.01,40.07,167200.0,23.3921,23.4213,23.3862,23.4213,167200.0
2014-12-11 13:50:00,40.06,40.09,40.03,40.05,346900.0,23.4155,23.433,23.3979,23.4096,346900.0
2014-12-11 13:55:00,40.05,40.06,39.81,39.82,492600.0,23.4096,23.4155,23.2693,23.2752,492600.0
2014-12-11 14:00:00,39.82,39.88,39.79,39.88,555500.0,23.2752,23.3103,23.2577,23.3103,555500.0
2014-12-11 14:05:00,39.87,39.89,39.84,39.85,199100.0,23.3044,23.3161,23.2869,23.2927,199100.0
2014-12-11 14:10:00,39.85,39.86,39.77,39.82,651000.0,23.2927,23.2986,23.246,23.2752,651000.0
2014-12-11 14:15:00,39.81,39.85,39.75,39.84,373800.0,23.2693,23.2927,23.2343,23.2869,373800.0
2014-12-11 14:20:00,39.84,39.91,39.8,39.85,193700.0,23.2869,23.3278,23.2635,23.2927,193700.0
2014-12-11 14:25:00,39.84,39.85,39.59,39.6,311200.0,23.2869,23.2927,23.1408,23.1466,311200.0
2014-12-11 14:30:00,39.59,39.72,39.58,39.65,343100.0,23.1408,23.2167,23.1349,23.1758,343100.0
2014-12-11 14:35:00,39.66,39.71,39.61,39.7,525900.0,23.1817,23.2109,23.1524,23.205,525900.0
2014-12-11 14:40:00,39.71,39.79,39.69,39.72,199600.0,23.2109,23.2577,23.1992,23.2167,199600.0
2014-12-11 14:45:00,39.72,39.75,39.58,39.59,442000.0,23.2167,23.2343,23.1349,23.1408,442000.0
2014-12-11 14:50:00,39.6,39.71,39.59,39.7,140000.0,23.1466,23.2109,23.1408,23.205,140000.0
2014-12-11 14:55:00,39.71,39.73,39.62,39.69,251700.0,23.2109,23.2226,23.1583,23.1992,251700.0
2014-12-11 15:00:00,39.7,39.74,39.65,39.67,390100.0,23.205,23.2284,23.1758,23.1875,390100.0
2014-12-11 15:05:00,39.67,39.75,39.66,39.7,216000.0,23.1875,23.2343,23.1817,23.205,216000.0
2014-12-11 15:10:00,39.7,39.75,39.68,39.73,301600.0,23.205,23.2343,23.1934,23.2226,301600.0
2014-12-11 15:15:00,39.74,39.9,39.73,39.88,409400.0,23.2284,23.322,23.2226,23.3103,409400.0
2014-12-11 15:20:00,39.88,39.9,39.83,39.9,331300.0,23.3103,23.322,23.281,23.322,331300.0
2014-12-11 15:25:00,39.9,39.92,39.83,39.85,610500.0,23.322,23.3336,23.281,23.2927,610500.0
2014-12-11 15:30:00,39.84,39.92,39.8,39.84,317400.0,23.2869,23.3336,23.2635,23.2869,317400.0
2014-12-11 15:35:00,39.84,39.92,39.8,39.89,342700.0,23.2869,23.3336,23.2635,23.3161,342700.0
2014-12-11 15:40:00,39.9,39.98,39.87,39.9,459600.0,23.322,23.3687,23.3044,23.322,459600.0
2014-12-11 15:45:00,39.89,39.93,39.86,39.87,424100.0,23.3161,23.3395,23.2986,23.3044,424100.0
2014-12-11 15:50:00,39.87,39.89,39.78,39.81,486200.0,23.3044,23.3161,23.2518,23.2693,486200.0
2014-12-11 15:55:00,39.8,39.89,39.8,39.87,948200.0,23.2635,23.3161,23.2635,23.3044,948200.0
2014-12-12 09:30:00,39.29,39.32,39.1,39.23,755000.0,22.9654,22.9829,22.8543,22.9303,755000.0
2014-12-12 09:35:00,39.23,39.27,39.11,39.13,446800.0,22.9303,22.9537,22.8602,22.8719,446800.0
2014-12-12 09:40:00,39.14,39.15,39.01,39.1,595500.0,22.8777,22.8836,22.8017,22.8543,595500.0
2014-12-12 09:45:00,39.11,39.13,38.87,39.02,614300.0,22.8602,22.8719,22.7199,22.8076,614300.0
2014-12-12 09:50:00,39.02,39.18,39.01,39.11,328200.0,22.8076,22.9011,22.8017,22.8602,328200.0
2014-12-12 09:55:00,39.11,39.26,39.04,39.13,405400.0,22.8602,22.9479,22.8193,22.8719,405400.0
2014-12-12 10:00:00,39.14,39.17,39.01,39.14,602100.0,22.8777,22.8953,22.8017,22.8777,602100.0
2014-12-12 10:05:00,39.14,39.16,39.03,39.16,359700.0,22.8777,22.8894,22.8134,22.8894,359700.0
2014-12-12 10:10:00,39.16,39.37,39.16,39.28,348300.0,22.8894,23.0122,22.8894,22.9596,348300.0
2014-12-12 10:15:00,39.27,39.42,39.21,39.4,288900.0,22.9537,23.0414,22.9186,23.0297,288900.0
2014-12-12 10:20:00,39.4,39.44,39.34,39.42,491800.0,23.0297,23.0531,22.9946,23.0414,491800.0
2014-12-12 10:25:00,39.42,39.45,39.37,39.41,253900.0,23.0414,23.0589,23.0122,23.0355,253900.0
2014-12-12 10:30:00,39.41,39.73,39.4,39.58,227600.0,23.0355,23.2226,23.0297,23.1349,227600.0
2014-12-12 10:35:00,39.58,39.61,39.47,39.49,207200.0,23.1349,23.1524,23.0706,23.0823,207200.0
2014-12-12 10:40:00,39.49,39.54,39.38,39.41,209100.0,23.0823,23.1115,23.018,23.0355,209100.0
2014-12-12 10:45:00,39.42,39.49,39.4,39.48,214600.0,23.0414,23.0823,23.0297,23.0765,214600.0
2014-12-12 10:50:00,39.48,39.49,39.36,39.37,317200.0,23.0765,23.0823,23.0063,23.0122,317200.0
2014-12-12 10:55:00,39.36,39.38,39.26,39.29,212800.0,23.0063,23.018,22.9479,22.9654,212800.0
2014-12-12 11:00:00,39.31,39.32,39.2,39.24,155100.0,22.9771,22.9829,22.9128,22.9362,155100.0
2014-12-12 11:05:00,39.24,39.39,39.21,39.32,160500.0,22.9362,23.0239,22.9186,22.9829,160500.0
2014-12-12 11:10:00,39.31,39.45,39.29,39.45,158500.0,22.9771,23.0589,22.9654,23.0589,158500.0
2014-12-12 11:15:00,39.44,39.44,39.33,39.38,154300.0,23.0531,23.0531,22.9888,23.018,154300.0
2014-12-12 11:20:00,39.37,39.39,39.3,39.31,201800.0,23.0122,23.0239,22.9712,22.9771,201800.0
2014-12-12 11:25:00,39.3,39.32,39.24,39.25,272500.0,22.9712,22.9829,22.9362,22.942,272500.0
2014-12-12 11:30:00,39.26,39.3,39.21,39.3,250900.0,22.9479,22.9712,22.9186,22.9712,250900.0
2014-12-12 11:35:00,39.29,39.48,39.26,39.47,521200.0,22.9654,23.0765,22.9479,23.0706,521200.0
2014-12-12 11:40:00,39.47,39.47,39.24,39.25,219400.0,23.0706,23.0706,22.9362,22.942,219400.0
2014-12-12 11:45:00,39.25,39.36,39.25,39.33,207300.0,22.942,23.0063,22.942,22.9888,207300.0
2014-12-12 11:50:00,39.32,39.35,39.26,39.26,226100.0,22.9829,23.0005,22.9479,22.9479,226100.0
2014-12-12 11:55:00,39.26,39.27,39.13,39.15,434100.0,22.9479,22.9537,22.8719,22.8836,434100.0
2014-12-12 12:00:00,39.16,39.22,39.14,39.22,246400.0,22.8894,22.9245,22.8777,22.9245,246400.0
2014-12-12 12:05:00,39.22,39.26,39.18,39.21,169700.0,22.9245,22.9479,22.9011,22.9186,169700.0
2014-12-12 12:10:00,39.21,39.25,39.14,39.19,282500.0,22.9186,22.942,22.8777,22.9069,282500.0
2014-12-12 12:15:00,39.18,39.32,39.17,39.32,160400.0,22.9011,22.9829,22.8953,22.9829,160400.0
2014-12-12 12:20:00,39.32,39.4,39.3,39.34,138500.0,22.9829,23.0297,22.9712,22.9946,138500.0
2014-12-12 12:25:00,39.34,39.5,39.3,39.48,131900.0,22.9946,23.0881,22.9712,23.0765,131900.0
2014-12-12 12:30:00,39.48,39.56,39.48,39.55,112000.0,23.0765,23.1232,23.0765,23.1174,112000.0
2014-12-12 12:35:00,39.54,39.55,39.45,39.53,130900.0,23.1115,23.1174,23.0589,23.1057,130900.0
2014-12-12 12:40:00,39.53,39.6,39.52,39.6,121300.0,23.1057,23.1466,23.0998,23.1466,121300.0
2014-12-12 12:45:00,39.6,39.83,39.6,39.82,303700.0,23.1466,23.281,23.1466,23.2752,303700.0
2014-12-12 12:50:00,39.8,39.82,39.65,39.67,223900.0,23.2635,23.2752,23.1758,23.1875,223900.0
2014-12-12 12:55:00,39.67,39.72,39.65,39.7,143500.0,23.1875,23.2167,23.1758,23.205,143500.0
2014-12-12 13:00:00,39.7,39.71,39.57,39.64,140300.0,23.205,23.2109,23.1291,23.17,140300.0
2014-12-12 13:05:00,39.64,39.79,39.64,39.79,162100.0,23.17,23.2577,23.17,23.2577,162100.0
2014-12-12 13:10:00,39.78,39.79,39.67,39.72,205200.0,23.2518,23.2577,23.1875,23.2167,205200.0
2014-12-12 13:15:00,39.72,39.79,39.72,39.76,173100.0,23.2167,23.2577,23.2167,23.2401,173100.0
2014-12-12 13:20:00,39.76,39.84,39.73,39.84,140700.0,23.2401,23.2869,23.2226,23.2869,140700.0
2014-12-12 13:25:00,39.83,39.84,39.73,39.79,114100.0,23.281,23.2869,23.2226,23.2577,114100.0
2014-12-12 13:30:00,39.79,39.8,39.61,39.62,235000.0,23.2577,23.2635,23.1524,23.1583,235000.0
2014-12-12 13:35:00,39.62,39.63,39.55,39.63,179800.0,23.1583,23.1641,23.1174,23.1641,179800.0
2014-12-12 13:40:00,39.63,39.71,39.63,39.69,108000.0,23.1641,23.2109,23.1641,23.1992,108000.0
2014-12-12 13:45:00,39.7,39.7,39.59,39.65,194800.0,23.205,23.205,23.1408,23.1758,194800.0
2014-12-12 13:50:00,39.66,39.75,39.61,39.74,198500.0,23.1817,23.2343,23.1524,23.2284,198500.0
2014-12-12 13:55:00,39.74,39.81,39.73,39.8,111700.0,23.2284,23.2693,23.2226,23.2635,111700.0
2014-12-12 14:00:00,39.8,39.86,39.73,39.85,186900.0,23.2635,23.2986,23.2226,23.2927,186900.0
2014-12-12 14:05:00,39.86,39.86,39.8,39.85,101400.0,23.2986,23.2986,23.2635,23.2927,101400.0
2014-12-12 14:10:00,39.85,39.86,39.77,39.78,137700.0,23.2927,23.2986,23.246,23.2518,137700.0
2014-12-12 14:15:00,39.78,39.83,39.73,39.82,96100.0,23.2518,23.281,23.2226,23.2752,96100.0
2014-12-12 14:20:00,39.82,39.84,39.74,39.77,190800.0,23.2752,23.2869,23.2284,23.246,190800.0
2014-12-12 14:25:00,39.78,39.83,39.73,39.77,162300.0,23.2518,23.281,23.2226,23.246,162300.0
2014-12-12 14:30:00,39.77,39.78,39.68,39.69,116900.0,23.246,23.2518,23.1934,23.1992,116900.0
2014-12-12 14:35:00,39.69,39.72,39.6,39.63,166900.0,23.1992,23.2167,23.1466,23.1641,166900.0
2014-12-12 14:40:00,39.62,39.63,39.55,39.56,108100.0,23.1583,23.1641,23.1174,23.1232,108100.0
2014-12-12 14:45:00,39.56,39.63,39.54,39.6,84300.0,23.1232,23.1641,23.1115,23.1466,84300.0
2014-12-12 14:50:00,39.6,39.6,39.54,39.59,189400.0,23.1466,23.1466,23.1115,23.1408,189400.0
2014-12-12 14:55:00,39.59,39.6,39.54,39.57,99600.0,23.1408,23.1466,23.1115,23.1291,99600.0
2014-12-12 15:00:00,39.57,39.61,39.54,39.55,178300.0,23.1291,23.1524,23.1115,23.1174,178300.0
2014-12-12 15:05:00,39.55,39.56,39.41,39.45,244400.0,23.1174,23.1232,23.0355,23.0589,244400.0
2014-12-12 15:10:00,39.44,39.48,39.43,39.48,147300.0,23.0531,23.0765,23.0472,23.0765,147300.0
2014-12-12 15:15:00,39.48,39.51,39.37,39.39,203700.0,23.0765,23.094,23.0122,23.0239,203700.0
2014-12-12 15:20:00,39.4,39.46,39.39,39.42,127600.0,23.0297,23.0648,23.0239,23.0414,127600.0
2014-12-12 15:25:00,39.42,39.47,39.4,39.46,126700.0,23.0414,23.0706,23.0297,23.0648,126700.0
2014-12-12 15:30:00,39.47,39.47,39.36,39.37,183000.0,23.0706,23.0706,23.0063,23.0122,183000.0
2014-12-12 15:35:00,39.38,39.38,39.26,39.27,281900.0,23.018,23.018,22.9479,22.9537,281900.0
2014-12-12 15:40:00,39.27,39.32,39.23,39.23,315000.0,22.9537,22.9829,22.9303,22.9303,315000.0
2014-12-12 15:45:00,39.24,39.31,39.2,39.26,361300.0,22.9362,22.9771,22.9128,22.9479,361300.0
2014-12-12 15:50:00,39.25,39.26,39.19,39.23,328300.0,22.942,22.9479,22.9069,22.9303,328300.0
2014-12-12 15:55:00,39.24,39.26,39.18,39.19,756400.0,22.9362,22.9479,22.9011,22.9069,756400.0
2014-12-15 09:30:00,39.37,39.73,39.34,39.73,314200.0,23.0122,23.2226,22.9946,23.2226,314200.0
2014-12-15 09:35:00,39.74,39.85,39.58,39.67,207400.0,23.2284,23.2927,23.1349,23.1875,207400.0
2014-12-15 09:40:00,39.68,39.83,39.67,39.68,195700.0,23.1934,23.281,23.1875,23.1934,195700.0
2014-12-15 09:45:00,39.67,39.75,39.67,39.71,271900.0,23.1875,23.2343,23.1875,23.2109,271900.0
2014-12-15 09:50:00,39.7,39.78,39.67,39.69,170400.0,23.205,23.2518,23.1875,23.1992,170400.0
2014-12-15 09:55:00,39.69,39.7,39.45,39.5,265800.0,23.1992,23.205,23.0589,23.0881,265800.0
2014-12-15 10:00:00,39.5,39.5,39.23,39.23,367900.0,23.0881,23.0881,22.9303,22.9303,367900.0
2014-12-15 10:05:00,39.22,39.3,39.2,39.22,275000.0,22.9245,22.9712,22.9128,22.9245,275000.0
2014-12-15 10:10:00,39.23,39.26,39.2,39.25,190900.0,22.9303,22.9479,22.9128,22.942,190900.0
2014-12-15 10:15:00,39.25,39.26,39.21,39.26,155900.0,22.942,22.9479,22.9186,22.9479,155900.0
2014-12-15 10:20:00,39.25,39.26,39.08,39.12,200600.0,22.942,22.9479,22.8427,22.866,200600.0
2014-12-15 10:25:00,39.13,39.26,39.05,39.09,341800.0,22.8719,22.9479,22.8251,22.8485,341800.0
2014-12-15 10:30:00,39.09,39.14,38.97,38.98,290700.0,22.8485,22.8777,22.7784,22.7842,290700.0
2014-12-15 10:35:00,38.98,39.03,38.9,38.9,213900.0,22.7842,22.8134,22.7374,22.7374,213900.0
2014-12-15 10:40:00,38.91,38.99,38.81,38.84,390700.0,22.7433,22.79,22.6848,22.7024,390700.0
2014-12-15 10:45:00,38.83,38.94,38.83,38.94,273900.0,22.6965,22.7608,22.6965,22.7608,273900.0
2014-12-15 10:50:00,38.95,39.11,38.95,39.05,283800.0,22.7667,22.8602,22.7667,22.8251,283800.0
2014-12-15 10:55:00,39.06,39.08,39.0,39.01,193800.0,22.831,22.8427,22.7959,22.8017,193800.0
2014-12-15 11:00:00,39.0,39.02,38.91,38.92,201600.0,22.7959,22.8076,22.7433,22.7491,201600.0
2014-12-15 11:05:00,38.92,38.94,38.86,38.89,134900.0,22.7491,22.7608,22.7141,22.7316,134900.0
2014-12-15 11:10:00,38.89,38.96,38.87,38.88,133400.0,22.7316,22.7725,22.7199,22.7258,133400.0
2014-12-15 11:15:00,38.89,38.89,38.8,38.8,175700.0,22.7316,22.7316,22.679,22.679,175700.0
2014-12-15 11:20:00,38.81,38.81,38.67,38.7,334600.0,22.6848,22.6848,22.603,22.6205,334600.0
2014-12-15 11:25:00,38.7,38.71,38.53,38.59,255000.0,22.6205,22.6264,22.5212,22.5562,255000.0
2014-12-15 11:30:00,38.59,38.68,38.58,38.68,292000.0,22.5562,22.6088,22.5504,22.6088,292000.0
2014-12-15 11:35:00,38.68,38.72,38.62,38.66,240400.0,22.6088,22.6322,22.5738,22.5972,240400.0
2014-12-15 11:40:00,38.66,38.66,38.59,38.61,183700.0,22.5972,22.5972,22.5562,22.5679,183700.0
2014-12-15 11:45:00,38.62,38.72,38.55,38.67,258800.0,22.5738,22.6322,22.5329,22.603,258800.0
2014-12-15 11:50:00,38.67,38.84,38.67,38.77,275600.0,22.603,22.7024,22.603,22.6615,275600.0
2014-12-15 11:55:00,38.78,38.85,38.69,38.72,266900.0,22.6673,22.7082,22.6147,22.6322,266900.0
2014-12-15 12:00:00,38.73,38.89,38.72,38.89,186200.0,22.6381,22.7316,22.6322,22.7316,186200.0
2014-12-15 12:05:00,38.88,38.91,38.83,38.83,242000.0,22.7258,22.7433,22.6965,22.6965,242000.0
2014-12-15 12:10:00,38.82,39.02,38.82,39.01,122000.0,22.6907,22.8076,22.6907,22.8017,122000.0
2014-12-15 12:15:00,39.0,39.01,38.92,38.94,217200.0,22.7959,22.8017,22.7491,22.7608,217200.0
2014-12-15 12:20:00,38.94,38.99,38.83,38.9,315000.0,22.7608,22.79,22.6965,22.7374,315000.0
2014-12-15 12:25:00,38.9,38.95,38.89,38.93,497100.0,22.7374,22.7667,22.7316,22.755,497100.0
2014-12-15 12:30:00,38.93,38.95,38.85,38.86,351400.0,22.755,22.7667,22.7082,22.7141,351400.0
2014-12-15 12:35:00,38.87,38.94,38.81,38.92,256900.0,22.7199,22.7608,22.6848,22.7491,256900.0
2014-12-15 12:40:00,38.93,38.94,38.82,38.84,137600.0,22.755,22.7608,22.6907,22.7024,137600.0
2014-12-15 12:45:00,38.85,38.95,38.81,38.86,182800.0,22.7082,22.7667,22.6848,22.7141,182800.0
2014-12-15 12:50:00,38.86,38.87,38.77,38.77,306400.0,22.7141,22.7199,22.6615,22.6615,306400.0
2014-12-15 12:55:00,38.76,38.8,38.74,38.76,556700.0,22.6556,22.679,22.6439,22.6556,556700.0
2014-12-15 13:00:00,38.75,38.82,38.74,38.78,290800.0,22.6498,22.6907,22.6439,22.6673,290800.0
2014-12-15 13:05:00,38.78,38.78,38.65,38.71,250000.0,22.6673,22.6673,22.5913,22.6264,250000.0
2014-12-15 13:10:00,38.69,38.75,38.68,38.71,192600.0,22.6147,22.6498,22.6088,22.6264,192600.0
2014-12-15 13:15:00,38.71,38.78,38.7,38.77,180800.0,22.6264,22.6673,22.6205,22.6615,180800.0
2014-12-15 13:20:00,38.76,38.79,38.72,38.74,169400.0,22.6556,22.6731,22.6322,22.6439,169400.0
2014-12-15 13:25:00,38.74,38.76,38.68,38.69,237700.0,22.6439,22.6556,22.6088,22.6147,237700.0
2014-12-15 13:30:00,38.69,38.75,38.65,38.71,214100.0,22.6147,22.6498,22.5913,22.6264,214100.0
2014-12-15 13:35:00,38.72,38.75,38.71,38.74,164000.0,22.6322,22.6498,22.6264,22.6439,164000.0
2014-12-15 13:40:00,38.75,38.75,38.68,38.69,163800.0,22.6498,22.6498,22.6088,22.6147,163800.0
2014-12-15 13:45:00,38.69,38.69,38.57,38.6,176000.0,22.6147,22.6147,22.5446,22.5621,176000.0
2014-12-15 13:50:00,38.59,38.7,38.56,38.68,171300.0,22.5562,22.6205,22.5387,22.6088,171300.0
2014-12-15 13:55:00,38.68,38.71,38.64,38.66,263100.0,22.6088,22.6264,22.5855,22.5972,263100.0
2014-12-15 14:00:00,38.66,38.71,38.63,38.64,158000.0,22.5972,22.6264,22.5796,22.5855,158000.0
2014-12-15 14:05:00,38.63,38.66,38.58,38.58,146100.0,22.5796,22.5972,22.5504,22.5504,146100.0
2014-12-15 14:10:00,38.58,38.6,38.48,38.5,389300.0,22.5504,22.5621,22.4919,22.5036,389300.0
2014-12-15 14:15:00,38.5,38.54,38.38,38.41,312800.0,22.5036,22.527,22.4335,22.451,312800.0
2014-12-15 14:20:00,38.41,38.54,38.39,38.52,244700.0,22.451,22.527,22.4393,22.5153,244700.0
2014-12-15 14:25:00,38.52,38.56,38.46,38.5,417800.0,22.5153,22.5387,22.4803,22.5036,417800.0
2014-12-15 14:30:00,38.5,38.5,38.43,38.45,222600.0,22.5036,22.5036,22.4627,22.4744,222600.0
2014-12-15 14:35:00,38.45,38.5,38.38,38.42,302000.0,22.4744,22.5036,22.4335,22.4569,302000.0
2014-12-15 14:40:00,38.42,38.46,38.25,38.27,275300.0,22.4569,22.4803,22.3575,22.3692,275300.0
2014-12-15 14:45:00,38.26,38.26,38.12,38.23,409500.0,22.3634,22.3634,22.2815,22.3458,409500.0
2014-12-15 14:50:00,38.23,38.28,38.18,38.21,240500.0,22.3458,22.375,22.3166,22.3341,240500.0
2014-12-15 14:55:00,38.21,38.24,38.17,38.18,250100.0,22.3341,22.3517,22.3107,22.3166,250100.0
2014-12-15 15:00:00,38.18,38.19,38.12,38.14,378500.0,22.3166,22.3224,22.2815,22.2932,378500.0
2014-12-15 15:05:00,38.14,38.19,38.12,38.12,255300.0,22.2932,22.3224,22.2815,22.2815,255300.0
2014-12-15 15:10:00,38.13,38.28,38.12,38.27,253900.0,22.2874,22.375,22.2815,22.3692,253900.0
2014-12-15 15:15:00,38.28,38.33,38.23,38.31,306300.0,22.375,22.4043,22.3458,22.3926,306300.0
2014-12-15 15:20:00,38.3,38.34,38.26,38.3,307500.0,22.3867,22.4101,22.3634,22.3867,307500.0
2014-12-15 15:25:00,38.3,38.3,38.2,38.2,399200.0,22.3867,22.3867,22.3283,22.3283,399200.0
2014-12-15 15:30:00,38.2,38.22,38.12,38.13,405400.0,22.3283,22.34,22.2815,22.2874,405400.0
2014-12-15 15:35:00,38.14,38.17,38.1,38.16,666300.0,22.2932,22.3107,22.2698,22.3049,666300.0
2014-12-15 15:40:00,38.16,38.23,38.15,38.22,467300.0,22.3049,22.3458,22.2991,22.34,467300.0
2014-12-15 15:45:00,38.22,38.24,38.14,38.23,562600.0,22.34,22.3517,22.2932,22.3458,562600.0
2014-12-15 15:50:00,38.23,38.31,38.22,38.3,618300.0,22.3458,22.3926,22.34,22.3867,618300.0
2014-12-15 15:55:00,38.3,38.35,38.25,38.26,1116200.0,22.3867,22.416,22.3575,22.3634,1116200.0
2014-12-16 09:30:00,37.87,37.97,37.24,37.35,1055800.0,22.1354,22.1938,21.7672,21.8315,1055800.0
2014-12-16 09:35:00,37.37,37.37,37.06,37.07,997000.0,21.8431,21.8431,21.6619,21.6678,997000.0
2014-12-16 09:40:00,37.08,37.7,37.06,37.7,1282700.0,21.6736,22.036,21.6619,22.036,1282700.0
2014-12-16 09:45:00,37.69,37.77,37.56,37.69,713800.0,22.0302,22.0769,21.9542,22.0302,713800.0
2014-12-16 09:50:00,37.69,37.88,37.66,37.83,521400.0,22.0302,22.1412,22.0126,22.112,521400.0
2014-12-16 09:55:00,37.83,37.85,37.55,37.59,382600.0,22.112,22.1237,21.9484,21.9717,382600.0
2014-12-16 10:00:00,37.59,37.71,37.53,37.61,379900.0,21.9717,22.0419,21.9367,21.9834,379900.0
2014-12-16 10:05:00,37.61,37.7,37.55,37.64,472800.0,21.9834,22.036,21.9484,22.001,472800.0
2014-12-16 10:10:00,37.64,37.79,37.51,37.77,292800.0,22.001,22.0886,21.925,22.0769,292800.0
2014-12-16 10:15:00,37.76,37.99,37.71,37.98,343000.0,22.0711,22.2055,22.0419,22.1997,343000.0
2014-12-16 10:20:00,37.98,38.05,37.94,38.02,378800.0,22.1997,22.2406,22.1763,22.2231,378800.0
2014-12-16 10:25:00,38.02,38.13,37.99,38.13,413100.0,22.2231,22.2874,22.2055,22.2874,413100.0
2014-12-16 10:30:00,38.13,38.14,38.03,38.04,394800.0,22.2874,22.2932,22.2289,22.2348,394800.0
2014-12-16 10:35:00,38.04,38.12,38.01,38.03,614300.0,22.2348,22.2815,22.2172,22.2289,614300.0
2014-12-16 10:40:00,38.03,38.06,37.9,37.99,493200.0,22.2289,22.2465,22.1529,22.2055,493200.0
2014-12-16 10:45:00,38.0,38.17,37.96,38.1,239500.0,22.2114,22.3107,22.188,22.2698,239500.0
2014-12-16 10:50:00,38.1,38.3,38.03,38.29,242200.0,22.2698,22.3867,22.2289,22.3809,242200.0
2014-12-16 10:55:00,38.29,38.52,38.29,38.52,323600.0,22.3809,22.5153,22.3809,22.5153,323600.0
2014-12-16 11:00:00,38.52,38.64,38.49,38.59,411000.0,22.5153,22.5855,22.4978,22.5562,411000.0
2014-12-16 11:05:00,38.59,38.65,38.3,38.37,513700.0,22.5562,22.5913,22.3867,22.4277,513700.0
2014-12-16 11:10:00,38.38,38.52,38.3,38.43,252700.0,22.4335,22.5153,22.3867,22.4627,252700.0
2014-12-16 11:15:00,38.43,38.46,38.42,38.45,286100.0,22.4627,22.4803,22.4569,22.4744,286100.0
2014-12-16 11:20:00,38.45,38.69,38.43,38.69,431300.0,22.4744,22.6147,22.4627,22.6147,431300.0
2014-12-16 11:25:00,38.69,39.02,38.66,38.94,503200.0,22.6147,22.8076,22.5972,22.7608,503200.0
2014-12-16 11:30:00,38.95,39.09,38.93,38.98,454900.0,22.7667,22.8485,22.755,22.7842,454900.0
2014-12-16 11:35:00,38.99,39.0,38.77,38.82,360800.0,22.79,22.7959,22.6615,22.6907,360800.0
2014-12-16 11:40:00,38.83,38.89,38.78,38.87,358000.0,22.6965,22.7316,22.6673,22.7199,358000.0
2014-12-16 11:45:00,38.86,38.97,38.83,38.84,264100.0,22.7141,22.7784,22.6965,22.7024,264100.0
2014-12-16 11:50:00,38.84,38.89,38.73,38.78,439100.0,22.7024,22.7316,22.6381,22.6673,439100.0
2014-12-16 11:55:00,38.79,38.79,38.59,38.69,365400.0,22.6731,22.6731,22.5562,22.6147,365400.0
2014-12-16 12:00:00,38.69,38.75,38.56,38.58,233700.0,22.6147,22.6498,22.5387,22.5504,233700.0
2014-12-16 12:05:00,38.58,38.58,38.51,38.51,255300.0,22.5504,22.5504,22.5095,22.5095,255300.0
2014-12-16 12:10:00,38.54,38.61,38.53,38.57,233300.0,22.527,22.5679,22.5212,22.5446,233300.0
2014-12-16 12:15:00,38.56,38.65,38.54,38.6,133500.0,22.5387,22.5913,22.527,22.5621,133500.0
2014-12-16 12:20:00,38.61,38.65,38.53,38.55,105200.0,22.5679,22.5913,22.5212,22.5329,105200.0
2014-12-16 12:25:00,38.56,38.61,38.5,38.54,107100.0,22.5387,22.5679,22.5036,22.527,107100.0
2014-12-16 12:30:00,38.54,38.64,38.51,38.63,84600.0,22.527,22.5855,22.5095,22.5796,84600.0
2014-12-16 12:35:00,38.63,38.78,38.62,38.71,144700.0,22.5796,22.6673,22.5738,22.6264,144700.0
2014-12-16 12:40:00,38.7,38.71,38.58,38.6,120800.0,22.6205,22.6264,22.5504,22.5621,120800.0
2014-12-16 12:45:00,38.58,38.61,38.44,38.57,141600.0,22.5504,22.5679,22.4686,22.5446,141600.0
2014-12-16 12:50:00,38.58,38.62,38.49,38.51,100900.0,22.5504,22.5738,22.4978,22.5095,100900.0
2014-12-16 12:55:00,38.52,38.53,38.38,38.39,106400.0,22.5153,22.5212,22.4335,22.4393,106400.0
2014-12-16 13:00:00,38.39,38.5,38.37,38.49,102400.0,22.4393,22.5036,22.4277,22.4978,102400.0
2014-12-16 13:05:00,38.49,38.5,38.21,38.26,237300.0,22.4978,22.5036,22.3341,22.3634,237300.0
2014-12-16 13:10:00,38.25,38.27,38.12,38.21,205700.0,22.3575,22.3692,22.2815,22.3341,205700.0
2014-12-16 13:15:00,38.2,38.32,38.11,38.2,200000.0,22.3283,22.3984,22.2757,22.3283,200000.0
2014-12-16 13:20:00,38.2,38.28,38.11,38.11,126900.0,22.3283,22.375,22.2757,22.2757,126900.0
2014-12-16 13:25:00,38.1,38.2,38.05,38.12,140000.0,22.2698,22.3283,22.2406,22.2815,140000.0
2014-12-16 13:30:00,38.12,38.15,38.05,38.09,160300.0,22.2815,22.2991,22.2406,22.264,160300.0
2014-12-16 13:35:00,38.1,38.26,38.09,38.23,143300.0,22.2698,22.3634,22.264,22.3458,143300.0
2014-12-16 13:40:00,38.24,38.36,38.23,38.26,174400.0,22.3517,22.4218,22.3458,22.3634,174400.0
2014-12-16 13:45:00,38.26,38.27,38.09,38.25,175200.0,22.3634,22.3692,22.264,22.3575,175200.0
2014-12-16 13:50:00,38.25,38.34,38.19,38.22,179300.0,22.3575,22.4101,22.3224,22.34,179300.0
2014-12-16 13:55:00,38.23,38.3,38.18,38.19,120100.0,22.3458,22.3867,22.3166,22.3224,120100.0
2014-12-16 14:00:00,38.19,38.29,38.17,38.19,158600.0,22.3224,22.3809,22.3107,22.3224,158600.0
2014-12-16 14:05:00,38.18,38.44,38.13,38.42,171900.0,22.3166,22.4686,22.2874,22.4569,171900.0
2014-12-16 14:10:00,38.42,38.47,38.4,38.46,155600.0,22.4569,22.4861,22.4452,22.4803,155600.0
2014-12-16 14:15:00,38.47,38.47,38.23,38.23,180200.0,22.4861,22.4861,22.3458,22.3458,180200.0
2014-12-16 14:20:00,38.24,38.35,38.21,38.21,195700.0,22.3517,22.416,22.3341,22.3341,195700.0
2014-12-16 14:25:00,38.21,38.32,38.21,38.28,114200.0,22.3341,22.3984,22.3341,22.375,114200.0
2014-12-16 14:30:00,38.29,38.38,38.26,38.27,153500.0,22.3809,22.4335,22.3634,22.3692,153500.0
2014-12-16 14:35:00,38.27,38.41,38.25,38.39,144800.0,22.3692,22.451,22.3575,22.4393,144800.0
2014-12-16 14:40:00,38.39,38.48,38.35,38.39,152700.0,22.4393,22.4919,22.416,22.4393,152700.0
2014-12-16 14:45:00,38.39,38.43,38.32,38.32,128300.0,22.4393,22.4627,22.3984,22.3984,128300.0
2014-12-16 14:50:00,38.33,38.33,38.17,38.31,161600.0,22.4043,22.4043,22.3107,22.3926,161600.0
2014-12-16 14:55:00,38.31,38.39,38.28,38.33,130100.0,22.3926,22.4393,22.375,22.4043,130100.0
2014-12-16 15:00:00,38.33,38.46,38.28,38.41,186700.0,22.4043,22.4803,22.375,22.451,186700.0
2014-12-16 15:05:00,38.39,38.42,38.27,38.38,176600.0,22.4393,22.4569,22.3692,22.4335,176600.0
2014-12-16 15:10:00,38.37,38.38,38.28,38.3,166000.0,22.4277,22.4335,22.375,22.3867,166000.0
2014-12-16 15:15:00,38.3,38.38,38.26,38.32,175500.0,22.3867,22.4335,22.3634,22.3984,175500.0
2014-12-16 15:20:00,38.32,38.37,38.25,38.29,197700.0,22.3984,22.4277,22.3575,22.3809,197700.0
2014-12-16 15:25:00,38.29,38.29,38.17,38.21,195400.0,22.3809,22.3809,22.3107,22.3341,195400.0
2014-12-16 15:30:00,38.22,38.38,38.18,38.3,315500.0,22.34,22.4335,22.3166,22.3867,315500.0
2014-12-16 15:35:00,38.29,38.33,38.11,38.16,249500.0,22.3809,22.4043,22.2757,22.3049,249500.0
2014-12-16 15:40:00,38.17,38.17,38.01,38.05,325100.0,22.3107,22.3107,22.2172,22.2406,325100.0
2014-12-16 15:45:00,38.05,38.19,38.02,38.19,426300.0,22.2406,22.3224,22.2231,22.3224,426300.0
2014-12-16 15:50:00,38.18,38.2,38.1,38.19,590000.0,22.3166,22.3283,22.2698,22.3224,590000.0
2014-12-16 15:55:00,38.19,38.19,38.09,38.11,891700.0,22.3224,22.3224,22.264,22.2757,891700.0
2014-12-17 09:30:00,38.43,38.68,38.38,38.68,462200.0,22.4627,22.6088,22.4335,22.6088,462200.0
2014-12-17 09:35:00,38.68,38.7,38.36,38.68,162500.0,22.6088,22.6205,22.4218,22.6088,162500.0
2014-12-17 09:40:00,38.68,38.75,38.48,38.72,260100.0,22.6088,22.6498,22.4919,22.6322,260100.0
2014-12-17 09:45:00,38.73,38.95,38.69,38.85,235200.0,22.6381,22.7667,22.6147,22.7082,235200.0
2014-12-17 09:50:00,38.86,38.89,38.72,38.84,306800.0,22.7141,22.7316,22.6322,22.7024,306800.0
2014-12-17 09:55:00,38.85,39.09,38.85,39.08,244200.0,22.7082,22.8485,22.7082,22.8427,244200.0
2014-12-17 10:00:00,39.08,39.16,39.0,39.02,347900.0,22.8427,22.8894,22.7959,22.8076,347900.0
2014-12-17 10:05:00,39.03,39.08,38.96,38.98,227700.0,22.8134,22.8427,22.7725,22.7842,227700.0
2014-12-17 10:10:00,38.99,39.07,38.94,38.97,357700.0,22.79,22.8368,22.7608,22.7784,357700.0
2014-12-17 10:15:00,38.97,38.97,38.81,38.87,206400.0,22.7784,22.7784,22.6848,22.7199,206400.0
2014-12-17 10:20:00,38.87,38.94,38.84,38.85,202300.0,22.7199,22.7608,22.7024,22.7082,202300.0
2014-12-17 10:25:00,38.85,38.92,38.83,38.86,243700.0,22.7082,22.7491,22.6965,22.7141,243700.0
2014-12-17 10:30:00,38.84,39.04,38.76,39.04,341600.0,22.7024,22.8193,22.6556,22.8193,341600.0
2014-12-17 10:35:00,39.04,39.07,38.97,39.01,331300.0,22.8193,22.8368,22.7784,22.8017,331300.0
2014-12-17 10:40:00,39.01,39.11,38.97,39.08,310400.0,22.8017,22.8602,22.7784,22.8427,310400.0
2014-12-17 10:45:00,39.09,39.37,39.08,39.27,241300.0,22.8485,23.0122,22.8427,22.9537,241300.0
2014-12-17 10:50:00,39.28,39.35,39.27,39.29,149800.0,22.9596,23.0005,22.9537,22.9654,149800.0
2014-12-17 10:55:00,39.3,39.3,39.13,39.13,258900.0,22.9712,22.9712,22.8719,22.8719,258900.0
2014-12-17 11:00:00,39.14,39.31,39.14,39.25,214000.0,22.8777,22.9771,22.8777,22.942,214000.0
2014-12-17 11:05:00,39.25,39.34,39.18,39.27,126700.0,22.942,22.9946,22.9011,22.9537,126700.0
2014-12-17 11:10:00,39.28,39.35,39.27,39.33,164700.0,22.9596,23.0005,22.9537,22.9888,164700.0
2014-12-17 11:15:00,39.33,39.35,39.26,39.34,210600.0,22.9888,23.0005,22.9479,22.9946,210600.0
2014-12-17 11:20:00,39.34,39.5,39.34,39.5,248300.0,22.9946,23.0881,22.9946,23.0881,248300.0
2014-12-17 11:25:00,39.5,39.6,39.48,39.48,267100.0,23.0881,23.1466,23.0765,23.0765,267100.0
2014-12-17 11:30:00,39.49,39.55,39.43,39.43,212400.0,23.0823,23.1174,23.0472,23.0472,212400.0
2014-12-17 11:35:00,39.43,39.58,39.41,39.55,185300.0,23.0472,23.1349,23.0355,23.1174,185300.0
2014-12-17 11:40:00,39.55,39.6,39.46,39.57,235000.0,23.1174,23.1466,23.0648,23.1291,235000.0
2014-12-17 11:45:00,39.56,39.57,39.45,39.52,194500.0,23.1232,23.1291,23.0589,23.0998,194500.0
2014-12-17 11:50:00,39.52,39.56,39.43,39.54,185300.0,23.0998,23.1232,23.0472,23.1115,185300.0
2014-12-17 11:55:00,39.55,39.9,39.54,39.79,446900.0,23.1174,23.322,23.1115,23.2577,446900.0
2014-12-17 12:00:00,39.81,39.84,39.67,39.69,315500.0,23.2693,23.2869,23.1875,23.1992,315500.0
2014-12-17 12:05:00,39.69,39.75,39.64,39.69,354700.0,23.1992,23.2343,23.17,23.1992,354700.0
2014-12-17 12:10:00,39.71,39.76,39.51,39.53,346100.0,23.2109,23.2401,23.094,23.1057,346100.0
2014-12-17 12:15:00,39.52,39.64,39.52,39.62,213100.0,23.0998,23.17,23.0998,23.1583,213100.0
2014-12-17 12:20:00,39.63,39.68,39.53,39.64,329500.0,23.1641,23.1934,23.1057,23.17,329500.0
2014-12-17 12:25:00,39.64,39.65,39.54,39.61,361900.0,23.17,23.1758,23.1115,23.1524,361900.0
2014-12-17 12:30:00,39.62,39.63,39.44,39.49,357100.0,23.1583,23.1641,23.0531,23.0823,357100.0
2014-12-17 12:35:00,39.5,39.5,39.44,39.47,173900.0,23.0881,23.0881,23.0531,23.0706,173900.0
2014-12-17 12:40:00,39.47,39.52,39.37,39.44,202600.0,23.0706,23.0998,23.0122,23.0531,202600.0
2014-12-17 12:45:00,39.45,39.63,39.45,39.6,222400.0,23.0589,23.1641,23.0589,23.1466,222400.0
2014-12-17 12:50:00,39.61,39.66,39.58,39.63,203500.0,23.1524,23.1817,23.1349,23.1641,203500.0
2014-12-17 12:55:00,39.62,39.65,39.56,39.63,218300.0,23.1583,23.1758,23.1232,23.1641,218300.0
2014-12-17 13:00:00,39.63,39.7,39.62,39.62,184000.0,23.1641,23.205,23.1583,23.1583,184000.0
2014-12-17 13:05:00,39.62,39.68,39.61,39.63,114000.0,23.1583,23.1934,23.1524,23.1641,114000.0
2014-12-17 13:10:00,39.64,39.64,39.45,39.46,141000.0,23.17,23.17,23.0589,23.0648,141000.0
2014-12-17 13:15:00,39.46,39.54,39.43,39.54,133400.0,23.0648,23.1115,23.0472,23.1115,133400.0
2014-12-17 13:20:00,39.54,39.63,39.53,39.6,167800.0,23.1115,23.1641,23.1057,23.1466,167800.0
2014-12-17 13:25:00,39.61,39.62,39.48,39.54,190700.0,23.1524,23.1583,23.0765,23.1115,190700.0
2014-12-17 13:30:00,39.53,39.61,39.51,39.59,149700.0,23.1057,23.1524,23.094,23.1408,149700.0
2014-12-17 13:35:00,39.59,39.61,39.55,39.59,145200.0,23.1408,23.1524,23.1174,23.1408,145200.0
2014-12-17 13:40:00,39.59,39.61,39.45,39.46,153800.0,23.1408,23.1524,23.0589,23.0648,153800.0
2014-12-17 13:45:00,39.46,39.49,39.34,39.47,123200.0,23.0648,23.0823,22.9946,23.0706,123200.0
2014-12-17 13:50:00,39.46,39.51,39.43,39.51,145600.0,23.0648,23.094,23.0472,23.094,145600.0
2014-12-17 13:55:00,39.5,39.6,39.48,39.55,179100.0,23.0881,23.1466,23.0765,23.1174,179100.0
2014-12-17 14:00:00,39.56,39.93,39.55,39.74,595800.0,23.1232,23.3395,23.1174,23.2284,595800.0
2014-12-17 14:05:00,39.74,39.8,39.47,39.66,432100.0,23.2284,23.2635,23.0706,23.1817,432100.0
2014-12-17 14:10:00,39.66,39.81,39.53,39.69,329700.0,23.1817,23.2693,23.1057,23.1992,329700.0
2014-12-17 14:15:00,39.7,39.87,39.66,39.8,249200.0,23.205,23.3044,23.1817,23.2635,249200.0
2014-12-17 14:20:00,39.8,39.81,39.57,39.6,328200.0,23.2635,23.2693,23.1291,23.1466,328200.0
2014-12-17 14:25:00,39.6,39.62,39.42,39.42,260200.0,23.1466,23.1583,23.0414,23.0414,260200.0
2014-12-17 14:30:00,39.44,39.52,39.33,39.47,178500.0,23.0531,23.0998,22.9888,23.0706,178500.0
2014-12-17 14:35:00,39.47,39.55,39.46,39.5,241500.0,23.0706,23.1174,23.0648,23.0881,241500.0
2014-12-17 14:40:00,39.51,39.51,39.21,39.29,227900.0,23.094,23.094,22.9186,22.9654,227900.0
2014-12-17 14:45:00,39.29,39.31,39.12,39.15,175400.0,22.9654,22.9771,22.866,22.8836,175400.0
2014-12-17 14:50:00,39.16,39.26,39.06,39.26,184100.0,22.8894,22.9479,22.831,22.9479,184100.0
2014-12-17 14:55:00,39.26,39.3,39.05,39.13,247000.0,22.9479,22.9712,22.8251,22.8719,247000.0
2014-12-17 15:00:00,39.13,39.23,39.02,39.14,274600.0,22.8719,22.9303,22.8076,22.8777,274600.0
2014-12-17 15:05:00,39.15,39.29,39.14,39.28,186200.0,22.8836,22.9654,22.8777,22.9596,186200.0
2014-12-17 15:10:00,39.27,39.56,39.27,39.52,260500.0,22.9537,23.1232,22.9537,23.0998,260500.0
2014-12-17 15:15:00,39.53,39.68,39.53,39.66,187900.0,23.1057,23.1934,23.1057,23.1817,187900.0
2014-12-17 15:20:00,39.67,39.69,39.5,39.59,281500.0,23.1875,23.1992,23.0881,23.1408,281500.0
2014-12-17 15:25:00,39.6,39.91,39.59,39.86,372000.0,23.1466,23.3278,23.1408,23.2986,372000.0
2014-12-17 15:30:00,39.86,39.89,39.77,39.84,346500.0,23.2986,23.3161,23.246,23.2869,346500.0
2014-12-17 15:35:00,39.85,39.86,39.75,39.83,312400.0,23.2927,23.2986,23.2343,23.281,312400.0
2014-12-17 15:40:00,39.83,39.94,39.83,39.88,370000.0,23.281,23.3453,23.281,23.3103,370000.0
2014-12-17 15:45:00,39.89,39.99,39.88,39.9,592400.0,23.3161,23.3746,23.3103,23.322,592400.0
2014-12-17 15:50:00,39.9,39.91,39.77,39.77,563400.0,23.322,23.3278,23.246,23.246,563400.0
2014-12-17 15:55:00,39.78,39.91,39.77,39.87,805900.0,23.2518,23.3278,23.246,23.3044,805900.0
2014-12-18 09:30:00,40.56,40.75,40.5,40.55,535300.0,23.7077,23.8188,23.6727,23.7019,535300.0
2014-12-18 09:35:00,40.55,40.62,40.42,40.46,254600.0,23.7019,23.7428,23.6259,23.6493,254600.0
2014-12-18 09:40:00,40.45,40.55,40.27,40.33,411200.0,23.6434,23.7019,23.5382,23.5733,411200.0
2014-12-18 09:45:00,40.31,40.38,40.17,40.22,237700.0,23.5616,23.6025,23.4798,23.509,237700.0
2014-12-18 09:50:00,40.22,40.23,40.08,40.08,400100.0,23.509,23.5148,23.4272,23.4272,400100.0
2014-12-18 09:55:00,40.1,40.34,40.09,40.33,358200.0,23.4389,23.5791,23.433,23.5733,358200.0
2014-12-18 10:00:00,40.34,40.38,40.18,40.36,301700.0,23.5791,23.6025,23.4856,23.5908,301700.0
2014-12-18 10:05:00,40.36,40.53,40.28,40.51,247300.0,23.5908,23.6902,23.5441,23.6785,247300.0
2014-12-18 10:10:00,40.51,40.59,40.34,40.34,387600.0,23.6785,23.7253,23.5791,23.5791,387600.0
2014-12-18 10:15:00,40.34,40.37,40.1,40.1,232400.0,23.5791,23.5967,23.4389,23.4389,232400.0
2014-12-18 10:20:00,40.11,40.12,40.01,40.08,233200.0,23.4447,23.4505,23.3862,23.4272,233200.0
2014-12-18 10:25:00,40.09,40.15,40.01,40.02,182500.0,23.433,23.4681,23.3862,23.3921,182500.0
2014-12-18 10:30:00,40.02,40.02,39.9,39.97,184100.0,23.3921,23.3921,23.322,23.3629,184100.0
2014-12-18 10:35:00,39.97,39.98,39.83,39.88,132000.0,23.3629,23.3687,23.281,23.3103,132000.0
2014-12-18 10:40:00,39.88,40.03,39.88,40.01,113400.0,23.3103,23.3979,23.3103,23.3862,113400.0
2014-12-18 10:45:00,40.01,40.03,39.89,40.0,129200.0,23.3862,23.3979,23.3161,23.3804,129200.0
2014-12-18 10:50:00,40.0,40.12,39.99,40.05,189300.0,23.3804,23.4505,23.3746,23.4096,189300.0
2014-12-18 10:55:00,40.05,40.07,39.85,39.92,132600.0,23.4096,23.4213,23.2927,23.3336,132600.0
2014-12-18 11:00:00,39.91,39.92,39.81,39.84,184600.0,23.3278,23.3336,23.2693,23.2869,184600.0
2014-12-18 11:05:00,39.83,39.84,39.59,39.6,227700.0,23.281,23.2869,23.1408,23.1466,227700.0
2014-12-18 11:10:00,39.58,39.73,39.56,39.67,331100.0,23.1349,23.2226,23.1232,23.1875,331100.0
2014-12-18 11:15:00,39.66,39.84,39.66,39.84,432000.0,23.1817,23.2869,23.1817,23.2869,432000.0
2014-12-18 11:20:00,39.85,39.95,39.83,39.94,147000.0,23.2927,23.3512,23.281,23.3453,147000.0
2014-12-18 11:25:00,39.94,40.0,39.87,39.9,221500.0,23.3453,23.3804,23.3044,23.322,221500.0
2014-12-18 11:30:00,39.89,39.9,39.79,39.85,135000.0,23.3161,23.322,23.2577,23.2927,135000.0
2014-12-18 11:35:00,39.85,39.96,39.76,39.94,210100.0,23.2927,23.357,23.2401,23.3453,210100.0
2014-12-18 11:40:00,39.93,40.0,39.81,39.81,102600.0,23.3395,23.3804,23.2693,23.2693,102600.0
2014-12-18 11:45:00,39.81,39.86,39.67,39.69,209600.0,23.2693,23.2986,23.1875,23.1992,209600.0
2014-12-18 11:50:00,39.69,39.85,39.67,39.81,238700.0,23.1992,23.2927,23.1875,23.2693,238700.0
2014-12-18 11:55:00,39.8,39.88,39.77,39.8,104300.0,23.2635,23.3103,23.246,23.2635,104300.0
2014-12-18 12:00:00,39.79,39.84,39.76,39.79,106700.0,23.2577,23.2869,23.2401,23.2577,106700.0
2014-12-18 12:05:00,39.8,39.9,39.78,39.86,164700.0,23.2635,23.322,23.2518,23.2986,164700.0
2014-12-18 12:10:00,39.87,40.01,39.87,39.96,139900.0,23.3044,23.3862,23.3044,23.357,139900.0
2014-12-18 12:15:00,39.94,40.18,39.94,40.17,195500.0,23.3453,23.4856,23.3453,23.4798,195500.0
2014-12-18 12:20:00,40.18,40.18,39.99,40.02,139600.0,23.4856,23.4856,23.3746,23.3921,139600.0
2014-12-18 12:25:00,40.03,40.24,40.03,40.23,183900.0,23.3979,23.5207,23.3979,23.5148,183900.0
2014-12-18 12:30:00,40.24,40.25,40.04,40.11,267300.0,23.5207,23.5265,23.4038,23.4447,267300.0
2014-12-18 12:35:00,40.11,40.19,40.09,40.13,176500.0,23.4447,23.4915,23.433,23.4564,176500.0
2014-12-18 12:40:00,40.12,40.28,40.11,40.26,172900.0,23.4505,23.5441,23.4447,23.5324,172900.0
2014-12-18 12:45:00,40.26,40.35,40.21,40.32,161100.0,23.5324,23.585,23.5032,23.5674,161100.0
2014-12-18 12:50:00,40.32,40.32,40.24,40.27,223800.0,23.5674,23.5674,23.5207,23.5382,223800.0
2014-12-18 12:55:00,40.27,40.39,40.24,40.39,113700.0,23.5382,23.6084,23.5207,23.6084,113700.0
2014-12-18 13:00:00,40.39,40.4,40.27,40.32,90600.0,23.6084,23.6142,23.5382,23.5674,90600.0
2014-12-18 13:05:00,40.33,40.33,40.16,40.19,102800.0,23.5733,23.5733,23.4739,23.4915,102800.0
2014-12-18 13:10:00,40.19,40.22,40.14,40.19,106400.0,23.4915,23.509,23.4622,23.4915,106400.0
2014-12-18 13:15:00,40.18,40.27,40.15,40.27,88300.0,23.4856,23.5382,23.4681,23.5382,88300.0
2014-12-18 13:20:00,40.26,40.36,40.24,40.34,89500.0,23.5324,23.5908,23.5207,23.5791,89500.0
2014-12-18 13:25:00,40.34,40.36,40.22,40.25,112900.0,23.5791,23.5908,23.509,23.5265,112900.0
2014-12-18 13:30:00,40.26,40.32,40.19,40.27,169200.0,23.5324,23.5674,23.4915,23.5382,169200.0
2014-12-18 13:35:00,40.27,40.28,40.22,40.24,102000.0,23.5382,23.5441,23.509,23.5207,102000.0
2014-12-18 13:40:00,40.24,40.26,40.19,40.22,139300.0,23.5207,23.5324,23.4915,23.509,139300.0
2014-12-18 13:45:00,40.22,40.25,40.19,40.23,80200.0,23.509,23.5265,23.4915,23.5148,80200.0
2014-12-18 13:50:00,40.22,40.25,40.09,40.22,114800.0,23.509,23.5265,23.433,23.509,114800.0
2014-12-18 13:55:00,40.22,40.23,40.14,40.14,76800.0,23.509,23.5148,23.4622,23.4622,76800.0
2014-12-18 14:00:00,40.14,40.15,40.0,40.03,107300.0,23.4622,23.4681,23.3804,23.3979,107300.0
2014-12-18 14:05:00,40.03,40.04,39.98,40.03,182500.0,23.3979,23.4038,23.3687,23.3979,182500.0
2014-12-18 14:10:00,40.03,40.08,39.99,40.06,152800.0,23.3979,23.4272,23.3746,23.4155,152800.0
2014-12-18 14:15:00,40.06,40.1,40.0,40.1,107300.0,23.4155,23.4389,23.3804,23.4389,107300.0
2014-12-18 14:20:00,40.1,40.1,40.01,40.01,122900.0,23.4389,23.4389,23.3862,23.3862,122900.0
2014-12-18 14:25:00,40.01,40.02,39.94,39.95,126500.0,23.3862,23.3921,23.3453,23.3512,126500.0
2014-12-18 14:30:00,39.95,40.08,39.88,40.07,162300.0,23.3512,23.4272,23.3103,23.4213,162300.0
2014-12-18 14:35:00,40.07,40.19,40.06,40.16,199400.0,23.4213,23.4915,23.4155,23.4739,199400.0
2014-12-18 14:40:00,40.16,40.17,40.06,40.07,201500.0,23.4739,23.4798,23.4155,23.4213,201500.0
2014-12-18 14:45:00,40.07,40.12,40.03,40.1,126000.0,23.4213,23.4505,23.3979,23.4389,126000.0
2014-12-18 14:50:00,40.11,40.26,40.07,40.24,160100.0,23.4447,23.5324,23.4213,23.5207,160100.0
2014-12-18 14:55:00,40.25,40.3,40.2,40.29,139000.0,23.5265,23.5558,23.4973,23.5499,139000.0
2014-12-18 15:00:00,40.3,40.32,40.23,40.27,176100.0,23.5558,23.5674,23.5148,23.5382,176100.0
2014-12-18 15:05:00,40.27,40.33,40.2,40.27,308800.0,23.5382,23.5733,23.4973,23.5382,308800.0
2014-12-18 15:10:00,40.27,40.33,40.26,40.33,145500.0,23.5382,23.5733,23.5324,23.5733,145500.0
2014-12-18 15:15:00,40.33,40.35,40.3,40.33,131200.0,23.5733,23.585,23.5558,23.5733,131200.0
2014-12-18 15:20:00,40.33,40.34,40.18,40.27,245500.0,23.5733,23.5791,23.4856,23.5382,245500.0
2014-12-18 15:25:00,40.27,40.35,40.24,40.35,132000.0,23.5382,23.585,23.5207,23.585,132000.0
2014-12-18 15:30:00,40.35,40.37,40.25,40.27,253000.0,23.585,23.5967,23.5265,23.5382,253000.0
2014-12-18 15:35:00,40.27,40.37,40.26,40.35,152900.0,23.5382,23.5967,23.5324,23.585,152900.0
2014-12-18 15:40:00,40.35,40.44,40.34,40.4,239500.0,23.585,23.6376,23.5791,23.6142,239500.0
2014-12-18 15:45:00,40.4,40.48,40.38,40.46,373000.0,23.6142,23.661,23.6025,23.6493,373000.0
2014-12-18 15:50:00,40.46,40.55,40.45,40.52,495600.0,23.6493,23.7019,23.6434,23.6843,495600.0
2014-12-18 15:55:00,40.52,40.6,40.43,40.55,1337900.0,23.6843,23.7311,23.6317,23.7019,1337900.0
2014-12-19 09:30:00,40.95,40.96,40.75,40.8,2351300.0,23.9357,23.9415,23.8188,23.848,2351300.0
2014-12-19 09:35:00,40.77,40.9,40.69,40.86,272700.0,23.8305,23.9065,23.7837,23.8831,272700.0
2014-12-19 09:40:00,40.84,40.95,40.72,40.72,371600.0,23.8714,23.9357,23.8013,23.8013,371600.0
2014-12-19 09:45:00,40.72,40.96,40.72,40.9,450000.0,23.8013,23.9415,23.8013,23.9065,450000.0
2014-12-19 09:50:00,40.91,40.99,40.85,40.97,394600.0,23.9123,23.9591,23.8772,23.9474,394600.0
2014-12-19 09:55:00,40.98,41.37,40.97,41.26,571500.0,23.9532,24.1812,23.9474,24.1169,571500.0
2014-12-19 10:00:00,41.27,41.28,41.0,41.24,401100.0,24.1227,24.1286,23.9649,24.1052,401100.0
2014-12-19 10:05:00,41.23,41.37,41.21,41.34,244900.0,24.0994,24.1812,24.0877,24.1636,244900.0
2014-12-19 10:10:00,41.34,41.34,40.97,41.23,336000.0,24.1636,24.1636,23.9474,24.0994,336000.0
2014-12-19 10:15:00,41.22,41.26,41.11,41.13,238400.0,24.0935,24.1169,24.0292,24.0409,238400.0
2014-12-19 10:20:00,41.13,41.23,41.01,41.2,278800.0,24.0409,24.0994,23.9708,24.0818,278800.0
2014-12-19 10:25:00,41.19,41.22,41.1,41.19,229300.0,24.076,24.0935,24.0234,24.076,229300.0
2014-12-19 10:30:00,41.17,41.2,41.02,41.18,181500.0,24.0643,24.0818,23.9766,24.0701,181500.0
2014-12-19 10:35:00,41.19,41.24,41.1,41.1,205700.0,24.076,24.1052,24.0234,24.0234,205700.0
2014-12-19 10:40:00,41.11,41.33,41.11,41.29,345200.0,24.0292,24.1578,24.0292,24.1344,345200.0
2014-12-19 10:45:00,41.29,41.29,41.12,41.19,197500.0,24.1344,24.1344,24.0351,24.076,197500.0
2014-12-19 10:50:00,41.2,41.31,41.17,41.25,198100.0,24.0818,24.1461,24.0643,24.111,198100.0
2014-12-19 10:55:00,41.25,41.37,41.18,41.33,307500.0,24.111,24.1812,24.0701,24.1578,307500.0
2014-12-19 11:00:00,41.32,41.38,41.28,41.35,243900.0,24.152,24.187,24.1286,24.1695,243900.0
2014-12-19 11:05:00,41.35,41.41,41.32,41.4,469900.0,24.1695,24.2046,24.152,24.1987,469900.0
2014-12-19 11:10:00,41.41,41.41,41.32,41.41,498500.0,24.2046,24.2046,24.152,24.2046,498500.0
2014-12-19 11:15:00,41.4,41.42,41.31,41.34,252100.0,24.1987,24.2104,24.1461,24.1636,252100.0
2014-12-19 11:20:00,41.34,41.36,41.27,41.35,359200.0,24.1636,24.1753,24.1227,24.1695,359200.0
2014-12-19 11:25:00,41.35,41.43,41.35,41.36,248300.0,24.1695,24.2163,24.1695,24.1753,248300.0
2014-12-19 11:30:00,41.37,41.38,41.28,41.31,259500.0,24.1812,24.187,24.1286,24.1461,259500.0
2014-12-19 11:35:00,41.3,41.34,41.27,41.32,184600.0,24.1403,24.1636,24.1227,24.152,184600.0
2014-12-19 11:40:00,41.32,41.34,41.22,41.22,246000.0,24.152,24.1636,24.0935,24.0935,246000.0
2014-12-19 11:45:00,41.22,41.28,41.19,41.2,215700.0,24.0935,24.1286,24.076,24.0818,215700.0
2014-12-19 11:50:00,41.2,41.26,41.17,41.24,168300.0,24.0818,24.1169,24.0643,24.1052,168300.0
2014-12-19 11:55:00,41.25,41.31,41.23,41.26,177300.0,24.111,24.1461,24.0994,24.1169,177300.0
2014-12-19 12:00:00,41.26,41.26,41.16,41.19,224000.0,24.1169,24.1169,24.0584,24.076,224000.0
2014-12-19 12:05:00,41.18,41.19,41.1,41.15,245300.0,24.0701,24.076,24.0234,24.0526,245300.0
2014-12-19 12:10:00,41.15,41.15,41.11,41.12,172100.0,24.0526,24.0526,24.0292,24.0351,172100.0
2014-12-19 12:15:00,41.12,41.22,41.07,41.21,210800.0,24.0351,24.0935,24.0058,24.0877,210800.0
2014-12-19 12:20:00,41.21,41.29,41.21,41.26,141600.0,24.0877,24.1344,24.0877,24.1169,141600.0
2014-12-19 12:25:00,41.25,41.31,41.25,41.28,133500.0,24.111,24.1461,24.111,24.1286,133500.0
2014-12-19 12:30:00,41.28,41.33,41.27,41.33,163900.0,24.1286,24.1578,24.1227,24.1578,163900.0
2014-12-19 12:35:00,41.33,41.33,41.27,41.3,226200.0,24.1578,24.1578,24.1227,24.1403,226200.0
2014-12-19 12:40:00,41.3,41.32,41.27,41.32,124600.0,24.1403,24.152,24.1227,24.152,124600.0
2014-12-19 12:45:00,41.32,41.33,41.23,41.25,227200.0,24.152,24.1578,24.0994,24.111,227200.0
2014-12-19 12:50:00,41.24,41.3,41.23,41.29,163400.0,24.1052,24.1403,24.0994,24.1344,163400.0
2014-12-19 12:55:00,41.3,41.31,41.24,41.25,178800.0,24.1403,24.1461,24.1052,24.111,178800.0
2014-12-19 13:00:00,41.25,41.3,41.21,41.26,261800.0,24.111,24.1403,24.0877,24.1169,261800.0
2014-12-19 13:05:00,41.26,41.3,41.22,41.3,154900.0,24.1169,24.1403,24.0935,24.1403,154900.0
2014-12-19 13:10:00,41.3,41.3,41.18,41.21,208900.0,24.1403,24.1403,24.0701,24.0877,208900.0
2014-12-19 13:15:00,41.21,41.28,41.2,41.26,170200.0,24.0877,24.1286,24.0818,24.1169,170200.0
2014-12-19 13:20:00,41.26,41.31,41.24,41.31,134600.0,24.1169,24.1461,24.1052,24.1461,134600.0
2014-12-19 13:25:00,41.3,41.34,41.29,41.34,199200.0,24.1403,24.1636,24.1344,24.1636,199200.0
2014-12-19 13:30:00,41.34,41.36,41.32,41.34,257100.0,24.1636,24.1753,24.152,24.1636,257100.0
2014-12-19 13:35:00,41.34,41.37,41.33,41.35,186400.0,24.1636,24.1812,24.1578,24.1695,186400.0
2014-12-19 13:40:00,41.35,41.38,41.34,41.38,126700.0,24.1695,24.187,24.1636,24.187,126700.0
2014-12-19 13:45:00,41.38,41.4,41.35,41.38,196100.0,24.187,24.1987,24.1695,24.187,196100.0
2014-12-19 13:50:00,41.38,41.45,41.37,41.45,180400.0,24.187,24.2279,24.1812,24.2279,180400.0
2014-12-19 13:55:00,41.45,41.59,41.44,41.51,466300.0,24.2279,24.3098,24.2221,24.263,466300.0
2014-12-19 14:00:00,41.51,41.52,41.37,41.37,209600.0,24.263,24.2689,24.1812,24.1812,209600.0
2014-12-19 14:05:00,41.37,41.54,41.36,41.54,251500.0,24.1812,24.2805,24.1753,24.2805,251500.0
2014-12-19 14:10:00,41.55,41.57,41.49,41.53,293500.0,24.2864,24.2981,24.2513,24.2747,293500.0
2014-12-19 14:15:00,41.53,41.54,41.47,41.51,209600.0,24.2747,24.2805,24.2396,24.263,209600.0
2014-12-19 14:20:00,41.51,41.53,41.46,41.47,225800.0,24.263,24.2747,24.2338,24.2396,225800.0
2014-12-19 14:25:00,41.47,41.48,41.43,41.47,243800.0,24.2396,24.2455,24.2163,24.2396,243800.0
2014-12-19 14:30:00,41.46,41.62,41.45,41.61,174100.0,24.2338,24.3273,24.2279,24.3215,174100.0
2014-12-19 14:35:00,41.62,41.62,41.52,41.53,166100.0,24.3273,24.3273,24.2689,24.2747,166100.0
2014-12-19 14:40:00,41.53,41.56,41.43,41.48,345000.0,24.2747,24.2922,24.2163,24.2455,345000.0
2014-12-19 14:45:00,41.49,41.56,41.48,41.52,174100.0,24.2513,24.2922,24.2455,24.2689,174100.0
2014-12-19 14:50:00,41.53,41.61,41.52,41.6,299600.0,24.2747,24.3215,24.2689,24.3156,299600.0
2014-12-19 14:55:00,41.6,41.62,41.53,41.59,309800.0,24.3156,24.3273,24.2747,24.3098,309800.0
2014-12-19 15:00:00,41.58,41.65,41.57,41.6,255100.0,24.3039,24.3448,24.2981,24.3156,255100.0
2014-12-19 15:05:00,41.6,41.68,41.54,41.68,194800.0,24.3156,24.3624,24.2805,24.3624,194800.0
2014-12-19 15:10:00,41.67,41.68,41.49,41.6,376500.0,24.3565,24.3624,24.2513,24.3156,376500.0
2014-12-19 15:15:00,41.6,41.62,41.55,41.59,208300.0,24.3156,24.3273,24.2864,24.3098,208300.0
2014-12-19 15:20:00,41.59,41.6,41.56,41.57,345500.0,24.3098,24.3156,24.2922,24.2981,345500.0
2014-12-19 15:25:00,41.58,41.63,41.57,41.62,383200.0,24.3039,24.3332,24.2981,24.3273,383200.0
2014-12-19 15:30:00,41.61,41.68,41.61,41.68,630000.0,24.3215,24.3624,24.3215,24.3624,630000.0
2014-12-19 15:35:00,41.68,41.75,41.66,41.68,558500.0,24.3624,24.4033,24.3507,24.3624,558500.0
2014-12-19 15:40:00,41.69,41.74,41.59,41.59,627300.0,24.3682,24.3975,24.3098,24.3098,627300.0
2014-12-19 15:45:00,41.59,41.59,41.41,41.57,1051000.0,24.3098,24.3098,24.2046,24.2981,1051000.0
2014-12-19 15:50:00,41.56,41.61,41.4,41.43,1363100.0,24.2922,24.3215,24.1987,24.2163,1363100.0
2014-12-19 15:55:00,41.44,41.73,41.18,41.57,5301400.0,24.2221,24.3916,24.0701,24.2981,5301400.0
2014-12-22 09:30:00,40.59,41.2,40.5,41.11,577400.0,23.7253,24.0818,23.6727,24.0292,577400.0
2014-12-22 09:35:00,41.12,41.14,40.81,40.9,391300.0,24.0351,24.0467,23.8539,23.9065,391300.0
2014-12-22 09:40:00,40.9,41.21,40.89,41.15,235800.0,23.9065,24.0877,23.9006,24.0526,235800.0
2014-12-22 09:45:00,41.17,41.24,41.1,41.17,300900.0,24.0643,24.1052,24.0234,24.0643,300900.0
2014-12-22 09:50:00,41.18,41.24,41.07,41.09,381200.0,24.0701,24.1052,24.0058,24.0175,381200.0
2014-12-22 09:55:00,41.1,41.18,41.07,41.18,230000.0,24.0234,24.0701,24.0058,24.0701,230000.0
2014-12-22 10:00:00,41.17,41.33,41.15,41.18,224500.0,24.0643,24.1578,24.0526,24.0701,224500.0
2014-12-22 10:05:00,41.19,41.2,41.06,41.1,138700.0,24.076,24.0818,24.0,24.0234,138700.0
2014-12-22 10:10:00,41.1,41.13,41.0,41.05,512200.0,24.0234,24.0409,23.9649,23.9941,512200.0
2014-12-22 10:15:00,41.05,41.22,41.01,41.09,210700.0,23.9941,24.0935,23.9708,24.0175,210700.0
2014-12-22 10:20:00,41.09,41.2,41.06,41.13,217000.0,24.0175,24.0818,24.0,24.0409,217000.0
2014-12-22 10:25:00,41.14,41.16,41.07,41.08,111700.0,24.0467,24.0584,24.0058,24.0117,111700.0
2014-12-22 10:30:00,41.08,41.11,41.05,41.07,135100.0,24.0117,24.0292,23.9941,24.0058,135100.0
2014-12-22 10:35:00,41.07,41.12,41.01,41.05,114800.0,24.0058,24.0351,23.9708,23.9941,114800.0
2014-12-22 10:40:00,41.05,41.17,41.02,41.11,120900.0,23.9941,24.0643,23.9766,24.0292,120900.0
2014-12-22 10:45:00,41.1,41.15,41.1,41.11,81100.0,24.0234,24.0526,24.0234,24.0292,81100.0
2014-12-22 10:50:00,41.12,41.15,41.1,41.1,112500.0,24.0351,24.0526,24.0234,24.0234,112500.0
2014-12-22 10:55:00,41.11,41.2,41.1,41.16,119700.0,24.0292,24.0818,24.0234,24.0584,119700.0
2014-12-22 11:00:00,41.16,41.16,41.09,41.15,176400.0,24.0584,24.0584,24.0175,24.0526,176400.0
2014-12-22 11:05:00,41.16,41.16,41.06,41.08,239200.0,24.0584,24.0584,24.0,24.0117,239200.0
2014-12-22 11:10:00,41.08,41.1,41.05,41.06,156900.0,24.0117,24.0234,23.9941,24.0,156900.0
2014-12-22 11:15:00,41.06,41.1,41.06,41.08,136300.0,24.0,24.0234,24.0,24.0117,136300.0
2014-12-22 11:20:00,41.08,41.15,41.08,41.09,302700.0,24.0117,24.0526,24.0117,24.0175,302700.0
2014-12-22 11:25:00,41.09,41.11,41.08,41.09,222600.0,24.0175,24.0292,24.0117,24.0175,222600.0
2014-12-22 11:30:00,41.09,41.16,41.09,41.13,174800.0,24.0175,24.0584,24.0175,24.0409,174800.0
2014-12-22 11:35:00,41.12,41.14,41.09,41.09,121700.0,24.0351,24.0467,24.0175,24.0175,121700.0
2014-12-22 11:40:00,41.08,41.13,41.06,41.13,94000.0,24.0117,24.0409,24.0,24.0409,94000.0
2014-12-22 11:45:00,41.12,41.14,41.08,41.09,175700.0,24.0351,24.0467,24.0117,24.0175,175700.0
2014-12-22 11:50:00,41.09,41.16,41.08,41.1,204800.0,24.0175,24.0584,24.0117,24.0234,204800.0
2014-12-22 11:55:00,41.11,41.11,41.07,41.1,145000.0,24.0292,24.0292,24.0058,24.0234,145000.0
2014-12-22 12:00:00,41.1,41.1,41.02,41.05,173300.0,24.0234,24.0234,23.9766,23.9941,173300.0
2014-12-22 12:05:00,41.04,41.06,41.03,41.03,98900.0,23.9883,24.0,23.9824,23.9824,98900.0
2014-12-22 12:10:00,41.04,41.06,41.01,41.05,120400.0,23.9883,24.0,23.9708,23.9941,120400.0
2014-12-22 12:15:00,41.05,41.12,41.05,41.11,117600.0,23.9941,24.0351,23.9941,24.0292,117600.0
2014-12-22 12:20:00,41.11,41.12,41.09,41.09,123000.0,24.0292,24.0351,24.0175,24.0175,123000.0
2014-12-22 12:25:00,41.09,41.11,41.05,41.08,103200.0,24.0175,24.0292,23.9941,24.0117,103200.0
2014-12-22 12:30:00,41.08,41.09,41.03,41.05,155500.0,24.0117,24.0175,23.9824,23.9941,155500.0
2014-12-22 12:35:00,41.06,41.11,41.04,41.09,145000.0,24.0,24.0292,23.9883,24.0175,145000.0
2014-12-22 12:40:00,41.1,41.19,41.07,41.12,96400.0,24.0234,24.076,24.0058,24.0351,96400.0
2014-12-22 12:45:00,41.12,41.21,41.12,41.14,68700.0,24.0351,24.0877,24.0351,24.0467,68700.0
2014-12-22 12:50:00,41.14,41.25,41.14,41.2,89900.0,24.0467,24.111,24.0467,24.0818,89900.0
2014-12-22 12:55:00,41.21,41.27,41.18,41.27,119300.0,24.0877,24.1227,24.0701,24.1227,119300.0
2014-12-22 13:00:00,41.26,41.34,41.25,41.34,197100.0,24.1169,24.1636,24.111,24.1636,197100.0
2014-12-22 13:05:00,41.33,41.34,41.23,41.23,132200.0,24.1578,24.1636,24.0994,24.0994,132200.0
2014-12-22 13:10:00,41.23,41.26,41.19,41.19,104700.0,24.0994,24.1169,24.076,24.076,104700.0
2014-12-22 13:15:00,41.19,41.26,41.19,41.22,108000.0,24.076,24.1169,24.076,24.0935,108000.0
2014-12-22 13:20:00,41.23,41.31,41.19,41.31,232200.0,24.0994,24.1461,24.076,24.1461,232200.0
2014-12-22 13:25:00,41.31,41.36,41.25,41.29,229900.0,24.1461,24.1753,24.111,24.1344,229900.0
2014-12-22 13:30:00,41.3,41.3,41.23,41.28,70800.0,24.1403,24.1403,24.0994,24.1286,70800.0
2014-12-22 13:35:00,41.29,41.31,41.24,41.3,51100.0,24.1344,24.1461,24.1052,24.1403,51100.0
2014-12-22 13:40:00,41.29,41.3,41.23,41.27,178300.0,24.1344,24.1403,24.0994,24.1227,178300.0
2014-12-22 13:45:00,41.28,41.3,41.23,41.28,113900.0,24.1286,24.1403,24.0994,24.1286,113900.0
2014-12-22 13:50:00,41.29,41.31,41.23,41.24,137700.0,24.1344,24.1461,24.0994,24.1052,137700.0
2014-12-22 13:55:00,41.23,41.34,41.22,41.34,105000.0,24.0994,24.1636,24.0935,24.1636,105000.0
2014-12-22 14:00:00,41.34,41.35,41.27,41.35,135700.0,24.1636,24.1695,24.1227,24.1695,135700.0
2014-12-22 14:05:00,41.35,41.37,41.32,41.37,149400.0,24.1695,24.1812,24.152,24.1812,149400.0
2014-12-22 14:10:00,41.37,41.41,41.36,41.4,203800.0,24.1812,24.2046,24.1753,24.1987,203800.0
2014-12-22 14:15:00,41.4,41.43,41.38,41.4,187700.0,24.1987,24.2163,24.187,24.1987,187700.0
2014-12-22 14:20:00,41.4,41.45,41.39,41.43,92000.0,24.1987,24.2279,24.1929,24.2163,92000.0
2014-12-22 14:25:00,41.43,41.45,41.38,41.44,165100.0,24.2163,24.2279,24.187,24.2221,165100.0
2014-12-22 14:30:00,41.45,41.45,41.31,41.31,285900.0,24.2279,24.2279,24.1461,24.1461,285900.0
2014-12-22 14:35:00,41.31,41.34,41.24,41.24,90600.0,24.1461,24.1636,24.1052,24.1052,90600.0
2014-12-22 14:40:00,41.24,41.29,41.22,41.27,114000.0,24.1052,24.1344,24.0935,24.1227,114000.0
2014-12-22 14:45:00,41.27,41.32,41.24,41.3,137100.0,24.1227,24.152,24.1052,24.1403,137100.0
2014-12-22 14:50:00,41.3,41.33,41.29,41.3,98000.0,24.1403,24.1578,24.1344,24.1403,98000.0
2014-12-22 14:55:00,41.31,41.34,41.28,41.33,124800.0,24.1461,24.1636,24.1286,24.1578,124800.0
2014-12-22 15:00:00,41.33,41.36,41.32,41.35,79900.0,24.1578,24.1753,24.152,24.1695,79900.0
2014-12-22 15:05:00,41.35,41.39,41.32,41.34,175400.0,24.1695,24.1929,24.152,24.1636,175400.0
2014-12-22 15:10:00,41.34,41.39,41.34,41.35,134600.0,24.1636,24.1929,24.1636,24.1695,134600.0
2014-12-22 15:15:00,41.35,41.43,41.33,41.43,184200.0,24.1695,24.2163,24.1578,24.2163,184200.0
2014-12-22 15:20:00,41.43,41.45,41.42,41.43,158800.0,24.2163,24.2279,24.2104,24.2163,158800.0
2014-12-22 15:25:00,41.43,41.45,41.4,41.45,151300.0,24.2163,24.2279,24.1987,24.2279,151300.0
2014-12-22 15:30:00,41.45,41.46,41.4,41.42,269600.0,24.2279,24.2338,24.1987,24.2104,269600.0
2014-12-22 15:35:00,41.43,41.45,41.42,41.45,249300.0,24.2163,24.2279,24.2104,24.2279,249300.0
2014-12-22 15:40:00,41.45,41.53,41.43,41.53,376100.0,24.2279,24.2747,24.2163,24.2747,376100.0
2014-12-22 15:45:00,41.52,41.58,41.46,41.56,425500.0,24.2689,24.3039,24.2338,24.2922,425500.0
2014-12-22 15:50:00,41.55,41.58,41.53,41.56,526600.0,24.2864,24.3039,24.2747,24.2922,526600.0
2014-12-22 15:55:00,41.55,41.57,41.5,41.55,891000.0,24.2864,24.2981,24.2572,24.2864,891000.0
2014-12-23 09:30:00,41.83,41.92,41.62,41.79,287400.0,24.4501,24.5027,24.3273,24.4267,287400.0
2014-12-23 09:35:00,41.8,41.97,41.76,41.93,136800.0,24.4325,24.5319,24.4091,24.5085,136800.0
2014-12-23 09:40:00,41.95,41.97,41.87,41.9,274500.0,24.5202,24.5319,24.4734,24.491,274500.0
2014-12-23 09:45:00,41.89,41.91,41.71,41.82,239600.0,24.4851,24.4968,24.3799,24.4442,239600.0
2014-12-23 09:50:00,41.83,41.91,41.79,41.82,220100.0,24.4501,24.4968,24.4267,24.4442,220100.0
2014-12-23 09:55:00,41.82,41.89,41.79,41.81,94700.0,24.4442,24.4851,24.4267,24.4384,94700.0
2014-12-23 10:00:00,41.82,41.88,41.74,41.84,222300.0,24.4442,24.4793,24.3975,24.4559,222300.0
2014-12-23 10:05:00,41.84,41.87,41.81,41.85,192700.0,24.4559,24.4734,24.4384,24.4617,192700.0
2014-12-23 10:10:00,41.84,41.88,41.8,41.81,174100.0,24.4559,24.4793,24.4325,24.4384,174100.0
2014-12-23 10:15:00,41.81,41.81,41.73,41.8,87700.0,24.4384,24.4384,24.3916,24.4325,87700.0
2014-12-23 10:20:00,41.81,41.83,41.74,41.78,132000.0,24.4384,24.4501,24.3975,24.4208,132000.0
2014-12-23 10:25:00,41.78,41.84,41.75,41.82,118600.0,24.4208,24.4559,24.4033,24.4442,118600.0
2014-12-23 10:30:00,41.82,41.86,41.78,41.83,150400.0,24.4442,24.4676,24.4208,24.4501,150400.0
2014-12-23 10:35:00,41.84,41.9,41.82,41.84,213700.0,24.4559,24.491,24.4442,24.4559,213700.0
2014-12-23 10:40:00,41.85,41.9,41.84,41.89,127000.0,24.4617,24.491,24.4559,24.4851,127000.0
2014-12-23 10:45:00,41.89,41.9,41.76,41.81,150000.0,24.4851,24.491,24.4091,24.4384,150000.0
2014-12-23 10:50:00,41.8,41.84,41.75,41.83,111500.0,24.4325,24.4559,24.4033,24.4501,111500.0
2014-12-23 10:55:00,41.83,41.87,41.8,41.85,84500.0,24.4501,24.4734,24.4325,24.4617,84500.0
2014-12-23 11:00:00,41.85,41.87,41.81,41.86,79400.0,24.4617,24.4734,24.4384,24.4676,79400.0
2014-12-23 11:05:00,41.85,41.86,41.81,41.83,95000.0,24.4617,24.4676,24.4384,24.4501,95000.0
2014-12-23 11:10:00,41.84,41.85,41.76,41.82,103200.0,24.4559,24.4617,24.4091,24.4442,103200.0
2014-12-23 11:15:00,41.82,41.87,41.79,41.86,134900.0,24.4442,24.4734,24.4267,24.4676,134900.0
2014-12-23 11:20:00,41.86,41.88,41.79,41.82,181100.0,24.4676,24.4793,24.4267,24.4442,181100.0
2014-12-23 11:25:00,41.81,41.84,41.78,41.8,79700.0,24.4384,24.4559,24.4208,24.4325,79700.0
2014-12-23 11:30:00,41.8,41.83,41.77,41.79,98600.0,24.4325,24.4501,24.415,24.4267,98600.0
2014-12-23 11:35:00,41.8,41.82,41.77,41.82,68900.0,24.4325,24.4442,24.415,24.4442,68900.0
2014-12-23 11:40:00,41.83,41.83,41.77,41.78,115100.0,24.4501,24.4501,24.415,24.4208,115100.0
2014-12-23 11:45:00,41.77,41.79,41.76,41.79,108000.0,24.415,24.4267,24.4091,24.4267,108000.0
2014-12-23 11:50:00,41.79,41.8,41.76,41.78,182300.0,24.4267,24.4325,24.4091,24.4208,182300.0
2014-12-23 11:55:00,41.77,41.81,41.76,41.79,75200.0,24.415,24.4384,24.4091,24.4267,75200.0
2014-12-23 12:00:00,41.79,41.83,41.78,41.83,97200.0,24.4267,24.4501,24.4208,24.4501,97200.0
2014-12-23 12:05:00,41.83,41.83,41.78,41.79,85600.0,24.4501,24.4501,24.4208,24.4267,85600.0
2014-12-23 12:10:00,41.8,41.8,41.76,41.78,79700.0,24.4325,24.4325,24.4091,24.4208,79700.0
2014-12-23 12:15:00,41.78,41.82,41.77,41.8,98500.0,24.4208,24.4442,24.415,24.4325,98500.0
2014-12-23 12:20:00,41.8,41.83,41.79,41.81,88500.0,24.4325,24.4501,24.4267,24.4384,88500.0
2014-12-23 12:25:00,41.82,41.83,41.78,41.8,80400.0,24.4442,24.4501,24.4208,24.4325,80400.0
2014-12-23 12:30:00,41.8,41.82,41.77,41.78,101600.0,24.4325,24.4442,24.415,24.4208,101600.0
2014-12-23 12:35:00,41.78,41.81,41.77,41.81,112000.0,24.4208,24.4384,24.415,24.4384,112000.0
2014-12-23 12:40:00,41.8,41.84,41.78,41.81,109700.0,24.4325,24.4559,24.4208,24.4384,109700.0
2014-12-23 12:45:00,41.81,41.82,41.78,41.81,125700.0,24.4384,24.4442,24.4208,24.4384,125700.0
2014-12-23 12:50:00,41.81,41.83,41.78,41.8,64800.0,24.4384,24.4501,24.4208,24.4325,64800.0
2014-12-23 12:55:00,41.8,41.81,41.76,41.78,88000.0,24.4325,24.4384,24.4091,24.4208,88000.0
2014-12-23 13:00:00,41.78,41.81,41.78,41.81,94700.0,24.4208,24.4384,24.4208,24.4384,94700.0
2014-12-23 13:05:00,41.81,41.82,41.77,41.78,116100.0,24.4384,24.4442,24.415,24.4208,116100.0
2014-12-23 13:10:00,41.77,41.81,41.77,41.79,60300.0,24.415,24.4384,24.415,24.4267,60300.0
2014-12-23 13:15:00,41.79,41.81,41.78,41.79,108600.0,24.4267,24.4384,24.4208,24.4267,108600.0
2014-12-23 13:20:00,41.78,41.81,41.78,41.8,108900.0,24.4208,24.4384,24.4208,24.4325,108900.0
2014-12-23 13:25:00,41.8,41.81,41.77,41.78,84400.0,24.4325,24.4384,24.415,24.4208,84400.0
2014-12-23 13:30:00,41.78,41.79,41.68,41.7,177800.0,24.4208,24.4267,24.3624,24.3741,177800.0
2014-12-23 13:35:00,41.7,41.71,41.66,41.68,132800.0,24.3741,24.3799,24.3507,24.3624,132800.0
2014-12-23 13:40:00,41.69,41.71,41.67,41.71,82000.0,24.3682,24.3799,24.3565,24.3799,82000.0
2014-12-23 13:45:00,41.7,41.71,41.67,41.7,69100.0,24.3741,24.3799,24.3565,24.3741,69100.0
2014-12-23 13:50:00,41.69,41.71,41.69,41.7,112900.0,24.3682,24.3799,24.3682,24.3741,112900.0
2014-12-23 13:55:00,41.7,41.7,41.65,41.67,136500.0,24.3741,24.3741,24.3448,24.3565,136500.0
2014-12-23 14:00:00,41.68,41.68,41.65,41.66,101900.0,24.3624,24.3624,24.3448,24.3507,101900.0
2014-12-23 14:05:00,41.65,41.7,41.64,41.69,94500.0,24.3448,24.3741,24.339,24.3682,94500.0
2014-12-23 14:10:00,41.69,41.71,41.68,41.7,108500.0,24.3682,24.3799,24.3624,24.3741,108500.0
2014-12-23 14:15:00,41.71,41.78,41.71,41.75,185800.0,24.3799,24.4208,24.3799,24.4033,185800.0
2014-12-23 14:20:00,41.75,41.79,41.75,41.77,114000.0,24.4033,24.4267,24.4033,24.415,114000.0
2014-12-23 14:25:00,41.77,41.79,41.76,41.79,109000.0,24.415,24.4267,24.4091,24.4267,109000.0
2014-12-23 14:30:00,41.79,41.87,41.78,41.87,94300.0,24.4267,24.4734,24.4208,24.4734,94300.0
2014-12-23 14:35:00,41.87,41.91,41.84,41.85,205600.0,24.4734,24.4968,24.4559,24.4617,205600.0
2014-12-23 14:40:00,41.85,41.86,41.83,41.84,126800.0,24.4617,24.4676,24.4501,24.4559,126800.0
2014-12-23 14:45:00,41.84,41.91,41.83,41.83,173000.0,24.4559,24.4968,24.4501,24.4501,173000.0
2014-12-23 14:50:00,41.84,41.84,41.8,41.82,212300.0,24.4559,24.4559,24.4325,24.4442,212300.0
2014-12-23 14:55:00,41.82,41.83,41.78,41.82,172200.0,24.4442,24.4501,24.4208,24.4442,172200.0
2014-12-23 15:00:00,41.82,41.85,41.81,41.82,73700.0,24.4442,24.4617,24.4384,24.4442,73700.0
2014-12-23 15:05:00,41.82,41.87,41.79,41.85,170800.0,24.4442,24.4734,24.4267,24.4617,170800.0
2014-12-23 15:10:00,41.85,41.88,41.82,41.86,208500.0,24.4617,24.4793,24.4442,24.4676,208500.0
2014-12-23 15:15:00,41.86,41.89,41.86,41.88,191300.0,24.4676,24.4851,24.4676,24.4793,191300.0
2014-12-23 15:20:00,41.88,41.88,41.84,41.85,134800.0,24.4793,24.4793,24.4559,24.4617,134800.0
2014-12-23 15:25:00,41.86,41.87,41.83,41.87,151300.0,24.4676,24.4734,24.4501,24.4734,151300.0
2014-12-23 15:30:00,41.87,41.88,41.85,41.88,190900.0,24.4734,24.4793,24.4617,24.4793,190900.0
2014-12-23 15:35:00,41.88,41.93,41.87,41.87,192100.0,24.4793,24.5085,24.4734,24.4734,192100.0
2014-12-23 15:40:00,41.88,41.92,41.88,41.88,261200.0,24.4793,24.5027,24.4793,24.4793,261200.0
2014-12-23 15:45:00,41.89,41.92,41.88,41.91,328200.0,24.4851,24.5027,24.4793,24.4968,328200.0
2014-12-23 15:50:00,41.91,41.93,41.88,41.92,381500.0,24.4968,24.5085,24.4793,24.5027,381500.0
2014-12-23 15:55:00,41.93,41.94,41.89,41.89,530400.0,24.5085,24.5144,24.4851,24.4851,530400.0
2014-12-24 09:30:00,41.89,41.93,41.79,41.88,139100.0,24.4851,24.5085,24.4267,24.4793,139100.0
2014-12-24 09:35:00,41.89,41.91,41.83,41.86,93400.0,24.4851,24.4968,24.4501,24.4676,93400.0
2014-12-24 09:40:00,41.86,41.86,41.73,41.73,121500.0,24.4676,24.4676,24.3916,24.3916,121500.0
2014-12-24 09:45:00,41.73,41.82,41.67,41.72,150600.0,24.3916,24.4442,24.3565,24.3858,150600.0
2014-12-24 09:50:00,41.71,41.86,41.71,41.77,91100.0,24.3799,24.4676,24.3799,24.415,91100.0
2014-12-24 09:55:00,41.78,41.84,41.69,41.74,66900.0,24.4208,24.4559,24.3682,24.3975,66900.0
2014-12-24 10:00:00,41.75,41.89,41.75,41.86,143900.0,24.4033,24.4851,24.4033,24.4676,143900.0
2014-12-24 10:05:00,41.86,41.94,41.85,41.91,154900.0,24.4676,24.5144,24.4617,24.4968,154900.0
2014-12-24 10:10:00,41.91,41.96,41.88,41.89,142800.0,24.4968,24.526,24.4793,24.4851,142800.0
2014-12-24 10:15:00,41.88,41.95,41.85,41.92,142600.0,24.4793,24.5202,24.4617,24.5027,142600.0
2014-12-24 10:20:00,41.92,41.94,41.89,41.92,83600.0,24.5027,24.5144,24.4851,24.5027,83600.0
2014-12-24 10:25:00,41.92,42.0,41.91,41.97,119400.0,24.5027,24.5494,24.4968,24.5319,119400.0
2014-12-24 10:30:00,41.95,41.97,41.89,41.92,92900.0,24.5202,24.5319,24.4851,24.5027,92900.0
2014-12-24 10:35:00,41.92,42.05,41.89,42.02,314000.0,24.5027,24.5786,24.4851,24.5611,314000.0
2014-12-24 10:40:00,42.02,42.03,41.95,41.99,102100.0,24.5611,24.567,24.5202,24.5436,102100.0
2014-12-24 10:45:00,41.99,41.99,41.9,41.91,79100.0,24.5436,24.5436,24.491,24.4968,79100.0
2014-12-24 10:50:00,41.92,41.99,41.9,41.98,62600.0,24.5027,24.5436,24.491,24.5377,62600.0
2014-12-24 10:55:00,41.99,41.99,41.96,41.96,47300.0,24.5436,24.5436,24.526,24.526,47300.0
2014-12-24 11:00:00,41.97,42.0,41.95,41.98,108700.0,24.5319,24.5494,24.5202,24.5377,108700.0
2014-12-24 11:05:00,41.98,42.0,41.96,41.97,108900.0,24.5377,24.5494,24.526,24.5319,108900.0
2014-12-24 11:10:00,41.98,41.99,41.96,41.98,52600.0,24.5377,24.5436,24.526,24.5377,52600.0
2014-12-24 11:15:00,41.98,42.0,41.95,41.97,115400.0,24.5377,24.5494,24.5202,24.5319,115400.0
2014-12-24 11:20:00,41.97,42.0,41.95,41.99,89200.0,24.5319,24.5494,24.5202,24.5436,89200.0
2014-12-24 11:25:00,41.99,42.0,41.93,41.94,154200.0,24.5436,24.5494,24.5085,24.5144,154200.0
2014-12-24 11:30:00,41.94,41.95,41.9,41.91,110900.0,24.5144,24.5202,24.491,24.4968,110900.0
2014-12-24 11:35:00,41.91,41.93,41.9,41.93,108600.0,24.4968,24.5085,24.491,24.5085,108600.0
2014-12-24 11:40:00,41.93,41.96,41.89,41.95,74000.0,24.5085,24.526,24.4851,24.5202,74000.0
2014-12-24 11:45:00,41.95,41.96,41.87,41.88,124200.0,24.5202,24.526,24.4734,24.4793,124200.0
2014-12-24 11:50:00,41.88,41.96,41.86,41.9,67700.0,24.4793,24.526,24.4676,24.491,67700.0
2014-12-24 11:55:00,41.9,41.94,41.89,41.91,41700.0,24.491,24.5144,24.4851,24.4968,41700.0
2014-12-24 12:00:00,41.91,41.94,41.88,41.94,43000.0,24.4968,24.5144,24.4793,24.5144,43000.0
2014-12-24 12:05:00,41.94,41.98,41.92,41.98,74700.0,24.5144,24.5377,24.5027,24.5377,74700.0
2014-12-24 12:10:00,41.98,41.99,41.95,41.96,70100.0,24.5377,24.5436,24.5202,24.526,70100.0
2014-12-24 12:15:00,41.96,41.99,41.94,41.96,59400.0,24.526,24.5436,24.5144,24.526,59400.0
2014-12-24 12:20:00,41.95,41.99,41.92,41.94,96100.0,24.5202,24.5436,24.5027,24.5144,96100.0
2014-12-24 12:25:00,41.95,41.99,41.93,41.96,60300.0,24.5202,24.5436,24.5085,24.526,60300.0
2014-12-24 12:30:00,41.97,41.98,41.95,41.97,84400.0,24.5319,24.5377,24.5202,24.5319,84400.0
2014-12-24 12:35:00,41.97,42.0,41.96,41.99,133000.0,24.5319,24.5494,24.526,24.5436,133000.0
2014-12-24 12:40:00,41.99,42.0,41.97,41.98,94500.0,24.5436,24.5494,24.5319,24.5377,94500.0
2014-12-24 12:45:00,41.98,42.02,41.97,42.01,203400.0,24.5377,24.5611,24.5319,24.5553,203400.0
2014-12-24 12:50:00,42.02,42.05,42.01,42.04,104900.0,24.5611,24.5786,24.5553,24.5728,104900.0
2014-12-24 12:55:00,42.03,42.09,42.01,42.01,205900.0,24.567,24.602,24.5553,24.5553,205900.0
2014-12-26 09:30:00,42.06,42.16,42.04,42.13,92700.0,24.5845,24.6429,24.5728,24.6254,92700.0
2014-12-26 09:35:00,42.1,42.15,42.07,42.11,74500.0,24.6079,24.6371,24.5903,24.6137,74500.0
2014-12-26 09:40:00,42.1,42.16,42.09,42.12,106300.0,24.6079,24.6429,24.602,24.6196,106300.0
2014-12-26 09:45:00,42.12,42.15,42.11,42.13,171900.0,24.6196,24.6371,24.6137,24.6254,171900.0
2014-12-26 09:50:00,42.13,42.15,42.1,42.14,133900.0,24.6254,24.6371,24.6079,24.6313,133900.0
2014-12-26 09:55:00,42.14,42.2,42.12,42.19,118900.0,24.6313,24.6663,24.6196,24.6605,118900.0
2014-12-26 10:00:00,42.19,42.24,42.17,42.21,111600.0,24.6605,24.6897,24.6488,24.6722,111600.0
2014-12-26 10:05:00,42.21,42.22,42.17,42.2,54800.0,24.6722,24.678,24.6488,24.6663,54800.0
2014-12-26 10:10:00,42.19,42.29,42.18,42.27,136100.0,24.6605,24.7189,24.6546,24.7072,136100.0
2014-12-26 10:15:00,42.27,42.4,42.24,42.36,107300.0,24.7072,24.7832,24.6897,24.7598,107300.0
2014-12-26 10:20:00,42.36,42.4,42.29,42.31,128500.0,24.7598,24.7832,24.7189,24.7306,128500.0
2014-12-26 10:25:00,42.31,42.4,42.31,42.38,101200.0,24.7306,24.7832,24.7306,24.7715,101200.0
2014-12-26 10:30:00,42.38,42.39,42.36,42.39,88800.0,24.7715,24.7774,24.7598,24.7774,88800.0
2014-12-26 10:35:00,42.39,42.39,42.34,42.37,88300.0,24.7774,24.7774,24.7482,24.7657,88300.0
2014-12-26 10:40:00,42.37,42.39,42.34,42.38,120700.0,24.7657,24.7774,24.7482,24.7715,120700.0
2014-12-26 10:45:00,42.38,42.4,42.36,42.37,100900.0,24.7715,24.7832,24.7598,24.7657,100900.0
2014-12-26 10:50:00,42.38,42.39,42.36,42.38,81000.0,24.7715,24.7774,24.7598,24.7715,81000.0
2014-12-26 10:55:00,42.37,42.37,42.29,42.34,91800.0,24.7657,24.7657,24.7189,24.7482,91800.0
2014-12-26 11:00:00,42.34,42.34,42.28,42.3,114200.0,24.7482,24.7482,24.7131,24.7248,114200.0
2014-12-26 11:05:00,42.3,42.35,42.27,42.31,171600.0,24.7248,24.754,24.7072,24.7306,171600.0
2014-12-26 11:10:00,42.32,42.37,42.3,42.36,88300.0,24.7365,24.7657,24.7248,24.7598,88300.0
2014-12-26 11:15:00,42.36,42.38,42.34,42.35,95500.0,24.7598,24.7715,24.7482,24.754,95500.0
2014-12-26 11:20:00,42.35,42.36,42.32,42.32,79400.0,24.754,24.7598,24.7365,24.7365,79400.0
2014-12-26 11:25:00,42.33,42.35,42.31,42.32,71200.0,24.7423,24.754,24.7306,24.7365,71200.0
2014-12-26 11:30:00,42.32,42.34,42.28,42.3,62000.0,24.7365,24.7482,24.7131,24.7248,62000.0
2014-12-26 11:35:00,42.3,42.34,42.28,42.33,71100.0,24.7248,24.7482,24.7131,24.7423,71100.0
2014-12-26 11:40:00,42.33,42.39,42.3,42.38,104600.0,24.7423,24.7774,24.7248,24.7715,104600.0
2014-12-26 11:45:00,42.38,42.39,42.36,42.38,105800.0,24.7715,24.7774,24.7598,24.7715,105800.0
2014-12-26 11:50:00,42.38,42.39,42.34,42.39,108100.0,24.7715,24.7774,24.7482,24.7774,108100.0
2014-12-26 11:55:00,42.39,42.39,42.34,42.38,86900.0,24.7774,24.7774,24.7482,24.7715,86900.0
2014-12-26 12:00:00,42.38,42.38,42.32,42.32,56300.0,24.7715,24.7715,24.7365,24.7365,56300.0
2014-12-26 12:05:00,42.33,42.33,42.28,42.29,85100.0,24.7423,24.7423,24.7131,24.7189,85100.0
2014-12-26 12:10:00,42.29,42.3,42.22,42.3,94500.0,24.7189,24.7248,24.678,24.7248,94500.0
2014-12-26 12:15:00,42.3,42.35,42.28,42.32,66900.0,24.7248,24.754,24.7131,24.7365,66900.0
2014-12-26 12:20:00,42.33,42.34,42.3,42.31,44100.0,24.7423,24.7482,24.7248,24.7306,44100.0
2014-12-26 12:25:00,42.31,42.35,42.29,42.34,75300.0,24.7306,24.754,24.7189,24.7482,75300.0
2014-12-26 12:30:00,42.34,42.35,42.3,42.34,77200.0,24.7482,24.754,24.7248,24.7482,77200.0
2014-12-26 12:35:00,42.35,42.38,42.34,42.35,101700.0,24.754,24.7715,24.7482,24.754,101700.0
2014-12-26 12:40:00,42.36,42.37,42.34,42.37,59100.0,24.7598,24.7657,24.7482,24.7657,59100.0
2014-12-26 12:45:00,42.36,42.45,42.36,42.44,566600.0,24.7598,24.8125,24.7598,24.8066,566600.0
2014-12-26 12:50:00,42.44,42.46,42.42,42.44,97200.0,24.8066,24.8183,24.7949,24.8066,97200.0
2014-12-26 12:55:00,42.44,42.47,42.43,42.46,156200.0,24.8066,24.8241,24.8008,24.8183,156200.0
2014-12-26 13:00:00,42.47,42.52,42.45,42.52,382500.0,24.8241,24.8534,24.8125,24.8534,382500.0
2014-12-26 13:05:00,42.52,42.53,42.5,42.52,132800.0,24.8534,24.8592,24.8417,24.8534,132800.0
2014-12-26 13:10:00,42.52,42.6,42.51,42.58,123000.0,24.8534,24.9001,24.8475,24.8884,123000.0
2014-12-26 13:15:00,42.59,42.66,42.57,42.61,159200.0,24.8943,24.9352,24.8826,24.906,159200.0
2014-12-26 13:20:00,42.61,42.62,42.59,42.6,100100.0,24.906,24.9118,24.8943,24.9001,100100.0
2014-12-26 13:25:00,42.6,42.6,42.53,42.55,137500.0,24.9001,24.9001,24.8592,24.8709,137500.0
2014-12-26 13:30:00,42.56,42.58,42.55,42.58,65000.0,24.8767,24.8884,24.8709,24.8884,65000.0
2014-12-26 13:35:00,42.58,42.6,42.55,42.56,54500.0,24.8884,24.9001,24.8709,24.8767,54500.0
2014-12-26 13:40:00,42.57,42.61,42.56,42.58,87400.0,24.8826,24.906,24.8767,24.8884,87400.0
2014-12-26 13:45:00,42.58,42.61,42.57,42.59,219000.0,24.8884,24.906,24.8826,24.8943,219000.0
2014-12-26 13:50:00,42.59,42.61,42.58,42.6,46600.0,24.8943,24.906,24.8884,24.9001,46600.0
2014-12-26 13:55:00,42.6,42.62,42.58,42.58,90800.0,24.9001,24.9118,24.8884,24.8884,90800.0
2014-12-26 14:00:00,42.58,42.61,42.55,42.61,109800.0,24.8884,24.906,24.8709,24.906,109800.0
2014-12-26 14:05:00,42.61,42.61,42.58,42.59,41200.0,24.906,24.906,24.8884,24.8943,41200.0
2014-12-26 14:10:00,42.59,42.59,42.55,42.59,54200.0,24.8943,24.8943,24.8709,24.8943,54200.0
2014-12-26 14:15:00,42.59,42.65,42.57,42.65,109900.0,24.8943,24.9294,24.8826,24.9294,109900.0
2014-12-26 14:20:00,42.65,42.7,42.64,42.69,102300.0,24.9294,24.9586,24.9235,24.9527,102300.0
2014-12-26 14:25:00,42.7,42.73,42.69,42.72,98600.0,24.9586,24.9761,24.9527,24.9703,98600.0
2014-12-26 14:30:00,42.72,42.75,42.69,42.75,109100.0,24.9703,24.9878,24.9527,24.9878,109100.0
2014-12-26 14:35:00,42.75,42.81,42.7,42.71,150100.0,24.9878,25.0229,24.9586,24.9644,150100.0
2014-12-26 14:40:00,42.71,42.74,42.68,42.7,89900.0,24.9644,24.982,24.9469,24.9586,89900.0
2014-12-26 14:45:00,42.69,42.73,42.68,42.7,79500.0,24.9527,24.9761,24.9469,24.9586,79500.0
2014-12-26 14:50:00,42.69,42.72,42.67,42.69,115100.0,24.9527,24.9703,24.941,24.9527,115100.0
2014-12-26 14:55:00,42.69,42.75,42.69,42.75,75800.0,24.9527,24.9878,24.9527,24.9878,75800.0
2014-12-26 15:00:00,42.75,42.78,42.74,42.76,85700.0,24.9878,25.0053,24.982,24.9937,85700.0
2014-12-26 15:05:00,42.76,42.79,42.76,42.77,82600.0,24.9937,25.0112,24.9937,24.9995,82600.0
2014-12-26 15:10:00,42.77,42.78,42.76,42.77,51500.0,24.9995,25.0053,24.9937,24.9995,51500.0
2014-12-26 15:15:00,42.78,42.78,42.75,42.77,126900.0,25.0053,25.0053,24.9878,24.9995,126900.0
2014-12-26 15:20:00,42.77,42.78,42.72,42.77,154300.0,24.9995,25.0053,24.9703,24.9995,154300.0
2014-12-26 15:25:00,42.77,42.81,42.77,42.79,119100.0,24.9995,25.0229,24.9995,25.0112,119100.0
2014-12-26 15:30:00,42.79,42.81,42.78,42.78,184500.0,25.0112,25.0229,25.0053,25.0053,184500.0
2014-12-26 15:35:00,42.78,42.8,42.76,42.76,186100.0,25.0053,25.017,24.9937,24.9937,186100.0
2014-12-26 15:40:00,42.76,42.77,42.71,42.73,121000.0,24.9937,24.9995,24.9644,24.9761,121000.0
2014-12-26 15:45:00,42.73,42.79,42.73,42.78,223500.0,24.9761,25.0112,24.9761,25.0053,223500.0
2014-12-26 15:50:00,42.78,42.78,42.73,42.73,256000.0,25.0053,25.0053,24.9761,24.9761,256000.0
2014-12-26 15:55:00,42.73,42.74,42.69,42.71,331400.0,24.9761,24.982,24.9527,24.9644,331400.0
2014-12-29 09:30:00,42.69,42.89,42.6,42.72,424700.0,24.9527,25.0696,24.9001,24.9703,424700.0
2014-12-29 09:35:00,42.73,42.85,42.66,42.83,137000.0,24.9761,25.0463,24.9352,25.0346,137000.0
2014-12-29 09:40:00,42.84,42.85,42.7,42.8,92300.0,25.0404,25.0463,24.9586,25.017,92300.0
2014-12-29 09:45:00,42.8,42.82,42.73,42.76,125800.0,25.017,25.0287,24.9761,24.9937,125800.0
2014-12-29 09:50:00,42.77,42.82,42.73,42.8,79200.0,24.9995,25.0287,24.9761,25.017,79200.0
2014-12-29 09:55:00,42.81,42.85,42.75,42.77,100600.0,25.0229,25.0463,24.9878,24.9995,100600.0
2014-12-29 10:00:00,42.78,42.97,42.78,42.97,226900.0,25.0053,25.1164,25.0053,25.1164,226900.0
2014-12-29 10:05:00,42.96,42.97,42.88,42.91,144300.0,25.1106,25.1164,25.0638,25.0813,144300.0
2014-12-29 10:10:00,42.91,42.94,42.89,42.9,96600.0,25.0813,25.0989,25.0696,25.0755,96600.0
2014-12-29 10:15:00,42.9,42.96,42.88,42.95,82700.0,25.0755,25.1106,25.0638,25.1047,82700.0
2014-12-29 10:20:00,42.95,42.95,42.87,42.89,80400.0,25.1047,25.1047,25.0579,25.0696,80400.0
2014-12-29 10:25:00,42.89,42.91,42.85,42.91,68600.0,25.0696,25.0813,25.0463,25.0813,68600.0
2014-12-29 10:30:00,42.91,42.93,42.87,42.9,107400.0,25.0813,25.093,25.0579,25.0755,107400.0
2014-12-29 10:35:00,42.9,42.95,42.87,42.87,70700.0,25.0755,25.1047,25.0579,25.0579,70700.0
2014-12-29 10:40:00,42.88,42.94,42.88,42.92,61700.0,25.0638,25.0989,25.0638,25.0872,61700.0
2014-12-29 10:45:00,42.92,42.94,42.84,42.88,126700.0,25.0872,25.0989,25.0404,25.0638,126700.0
2014-12-29 10:50:00,42.88,42.97,42.87,42.96,182100.0,25.0638,25.1164,25.0579,25.1106,182100.0
2014-12-29 10:55:00,42.96,42.98,42.93,42.97,125300.0,25.1106,25.1222,25.093,25.1164,125300.0
2014-12-29 11:00:00,42.96,42.96,42.9,42.94,66900.0,25.1106,25.1106,25.0755,25.0989,66900.0
2014-12-29 11:05:00,42.94,42.96,42.93,42.96,58900.0,25.0989,25.1106,25.093,25.1106,58900.0
2014-12-29 11:10:00,42.96,42.99,42.95,42.98,322700.0,25.1106,25.1281,25.1047,25.1222,322700.0
2014-12-29 11:15:00,42.98,42.98,42.94,42.98,84700.0,25.1222,25.1222,25.0989,25.1222,84700.0
2014-12-29 11:20:00,42.98,42.98,42.92,42.97,79900.0,25.1222,25.1222,25.0872,25.1164,79900.0
2014-12-29 11:25:00,42.96,43.09,42.96,43.07,353000.0,25.1106,25.1865,25.1106,25.1748,353000.0
2014-12-29 11:30:00,43.06,43.15,43.05,43.14,242300.0,25.169,25.2216,25.1632,25.2158,242300.0
2014-12-29 11:35:00,43.13,43.15,43.09,43.11,230900.0,25.2099,25.2216,25.1865,25.1982,230900.0
2014-12-29 11:40:00,43.11,43.18,43.1,43.16,117600.0,25.1982,25.2391,25.1924,25.2275,117600.0
2014-12-29 11:45:00,43.16,43.17,43.15,43.16,62800.0,25.2275,25.2333,25.2216,25.2275,62800.0
2014-12-29 11:50:00,43.16,43.17,43.14,43.15,134300.0,25.2275,25.2333,25.2158,25.2216,134300.0
2014-12-29 11:55:00,43.15,43.16,43.05,43.07,86900.0,25.2216,25.2275,25.1632,25.1748,86900.0
2014-12-29 12:00:00,43.07,43.12,43.06,43.12,82000.0,25.1748,25.2041,25.169,25.2041,82000.0
2014-12-29 12:05:00,43.12,43.13,43.06,43.08,98300.0,25.2041,25.2099,25.169,25.1807,98300.0
2014-12-29 12:10:00,43.07,43.08,42.94,42.97,121800.0,25.1748,25.1807,25.0989,25.1164,121800.0
2014-12-29 12:15:00,42.96,42.97,42.9,42.95,134800.0,25.1106,25.1164,25.0755,25.1047,134800.0
2014-12-29 12:20:00,42.95,42.96,42.91,42.94,95200.0,25.1047,25.1106,25.0813,25.0989,95200.0
2014-12-29 12:25:00,42.94,42.95,42.9,42.91,117100.0,25.0989,25.1047,25.0755,25.0813,117100.0
2014-12-29 12:30:00,42.91,42.93,42.9,42.9,169300.0,25.0813,25.093,25.0755,25.0755,169300.0
2014-12-29 12:35:00,42.91,42.96,42.9,42.96,52700.0,25.0813,25.1106,25.0755,25.1106,52700.0
2014-12-29 12:40:00,42.95,42.96,42.87,42.88,83500.0,25.1047,25.1106,25.0579,25.0638,83500.0
2014-12-29 12:45:00,42.88,42.9,42.87,42.87,38100.0,25.0638,25.0755,25.0579,25.0579,38100.0
2014-12-29 12:50:00,42.88,42.91,42.84,42.87,96600.0,25.0638,25.0813,25.0404,25.0579,96600.0
2014-12-29 12:55:00,42.86,42.87,42.74,42.78,101100.0,25.0521,25.0579,24.982,25.0053,101100.0
2014-12-29 13:00:00,42.78,42.84,42.77,42.82,62200.0,25.0053,25.0404,24.9995,25.0287,62200.0
2014-12-29 13:05:00,42.82,42.84,42.79,42.8,49300.0,25.0287,25.0404,25.0112,25.017,49300.0
2014-12-29 13:10:00,42.81,42.83,42.79,42.8,67100.0,25.0229,25.0346,25.0112,25.017,67100.0
2014-12-29 13:15:00,42.8,42.87,42.77,42.87,85700.0,25.017,25.0579,24.9995,25.0579,85700.0
2014-12-29 13:20:00,42.87,42.88,42.84,42.85,63400.0,25.0579,25.0638,25.0404,25.0463,63400.0
2014-12-29 13:25:00,42.86,42.91,42.82,42.91,89100.0,25.0521,25.0813,25.0287,25.0813,89100.0
2014-12-29 13:30:00,42.9,42.92,42.88,42.89,57900.0,25.0755,25.0872,25.0638,25.0696,57900.0
2014-12-29 13:35:00,42.88,42.89,42.8,42.82,66000.0,25.0638,25.0696,25.017,25.0287,66000.0
2014-12-29 13:40:00,42.82,42.87,42.81,42.81,48000.0,25.0287,25.0579,25.0229,25.0229,48000.0
2014-12-29 13:45:00,42.82,42.82,42.78,42.79,128200.0,25.0287,25.0287,25.0053,25.0112,128200.0
2014-12-29 13:50:00,42.79,42.8,42.75,42.76,62900.0,25.0112,25.017,24.9878,24.9937,62900.0
2014-12-29 13:55:00,42.75,42.76,42.65,42.71,143100.0,24.9878,24.9937,24.9294,24.9644,143100.0
2014-12-29 14:00:00,42.71,42.8,42.69,42.79,84300.0,24.9644,25.017,24.9527,25.0112,84300.0
2014-12-29 14:05:00,42.8,42.8,42.73,42.77,80400.0,25.017,25.017,24.9761,24.9995,80400.0
2014-12-29 14:10:00,42.77,42.81,42.77,42.81,118900.0,24.9995,25.0229,24.9995,25.0229,118900.0
2014-12-29 14:15:00,42.81,42.82,42.79,42.8,123400.0,25.0229,25.0287,25.0112,25.017,123400.0
2014-12-29 14:20:00,42.8,42.88,42.79,42.84,92700.0,25.017,25.0638,25.0112,25.0404,92700.0
2014-12-29 14:25:00,42.84,42.88,42.82,42.86,85600.0,25.0404,25.0638,25.0287,25.0521,85600.0
2014-12-29 14:30:00,42.86,42.92,42.85,42.86,86900.0,25.0521,25.0872,25.0463,25.0521,86900.0
2014-12-29 14:35:00,42.85,42.91,42.85,42.91,38700.0,25.0463,25.0813,25.0463,25.0813,38700.0
2014-12-29 14:40:00,42.91,42.98,42.91,42.97,102700.0,25.0813,25.1222,25.0813,25.1164,102700.0
2014-12-29 14:45:00,42.98,42.99,42.95,42.97,102700.0,25.1222,25.1281,25.1047,25.1164,102700.0
2014-12-29 14:50:00,42.97,42.98,42.92,42.94,74000.0,25.1164,25.1222,25.0872,25.0989,74000.0
2014-12-29 14:55:00,42.94,42.97,42.93,42.95,174500.0,25.0989,25.1164,25.093,25.1047,174500.0
2014-12-29 15:00:00,42.95,42.98,42.91,42.97,77500.0,25.1047,25.1222,25.0813,25.1164,77500.0
2014-12-29 15:05:00,42.98,43.01,42.95,42.99,223400.0,25.1222,25.1398,25.1047,25.1281,223400.0
2014-12-29 15:10:00,43.0,43.01,42.97,42.97,77700.0,25.1339,25.1398,25.1164,25.1164,77700.0
2014-12-29 15:15:00,42.98,43.07,42.97,43.05,89700.0,25.1222,25.1748,25.1164,25.1632,89700.0
2014-12-29 15:20:00,43.05,43.08,43.02,43.07,114500.0,25.1632,25.1807,25.1456,25.1748,114500.0
2014-12-29 15:25:00,43.07,43.1,43.03,43.07,186900.0,25.1748,25.1924,25.1515,25.1748,186900.0
2014-12-29 15:30:00,43.07,43.08,43.03,43.04,136000.0,25.1748,25.1807,25.1515,25.1573,136000.0
2014-12-29 15:35:00,43.05,43.09,43.04,43.08,129600.0,25.1632,25.1865,25.1573,25.1807,129600.0
2014-12-29 15:40:00,43.08,43.1,43.05,43.09,191800.0,25.1807,25.1924,25.1632,25.1865,191800.0
2014-12-29 15:45:00,43.09,43.11,43.02,43.08,296700.0,25.1865,25.1982,25.1456,25.1807,296700.0
2014-12-29 15:50:00,43.08,43.08,43.03,43.05,213900.0,25.1807,25.1807,25.1515,25.1632,213900.0
2014-12-29 15:55:00,43.05,43.06,42.99,43.01,361500.0,25.1632,25.169,25.1281,25.1398,361500.0
2014-12-30 09:30:00,43.0,43.04,42.89,42.94,133600.0,25.1339,25.1573,25.0696,25.0989,133600.0
2014-12-30 09:35:00,42.97,42.99,42.68,42.93,161800.0,25.1164,25.1281,24.9469,25.093,161800.0
2014-12-30 09:40:00,42.93,43.18,42.91,43.13,280900.0,25.093,25.2391,25.0813,25.2099,280900.0
2014-12-30 09:45:00,43.11,43.17,43.1,43.14,181200.0,25.1982,25.2333,25.1924,25.2158,181200.0
2014-12-30 09:50:00,43.13,43.16,43.1,43.12,131100.0,25.2099,25.2275,25.1924,25.2041,131100.0
2014-12-30 09:55:00,43.12,43.15,43.04,43.09,95500.0,25.2041,25.2216,25.1573,25.1865,95500.0
2014-12-30 10:00:00,43.09,43.09,42.95,42.98,154100.0,25.1865,25.1865,25.1047,25.1222,154100.0
2014-12-30 10:05:00,42.99,43.01,42.89,42.96,174800.0,25.1281,25.1398,25.0696,25.1106,174800.0
2014-12-30 10:10:00,42.97,43.04,42.92,43.01,135000.0,25.1164,25.1573,25.0872,25.1398,135000.0
2014-12-30 10:15:00,43.03,43.13,42.98,43.01,548500.0,25.1515,25.2099,25.1222,25.1398,548500.0
2014-12-30 10:20:00,43.01,43.03,43.0,43.01,85100.0,25.1398,25.1515,25.1339,25.1398,85100.0
2014-12-30 10:25:00,43.02,43.02,42.91,42.91,131600.0,25.1456,25.1456,25.0813,25.0813,131600.0
2014-12-30 10:30:00,42.91,42.97,42.91,42.95,68400.0,25.0813,25.1164,25.0813,25.1047,68400.0
2014-12-30 10:35:00,42.94,42.97,42.9,42.94,165400.0,25.0989,25.1164,25.0755,25.0989,165400.0
2014-12-30 10:40:00,42.95,42.97,42.93,42.94,83500.0,25.1047,25.1164,25.093,25.0989,83500.0
2014-12-30 10:45:00,42.95,42.96,42.91,42.93,96000.0,25.1047,25.1106,25.0813,25.093,96000.0
2014-12-30 10:50:00,42.92,42.96,42.92,42.96,63800.0,25.0872,25.1106,25.0872,25.1106,63800.0
2014-12-30 10:55:00,42.96,43.0,42.94,42.95,76200.0,25.1106,25.1339,25.0989,25.1047,76200.0
2014-12-30 11:00:00,42.95,43.0,42.94,42.96,120800.0,25.1047,25.1339,25.0989,25.1106,120800.0
2014-12-30 11:05:00,42.96,42.97,42.93,42.93,101500.0,25.1106,25.1164,25.093,25.093,101500.0
2014-12-30 11:10:00,42.93,42.93,42.85,42.88,79900.0,25.093,25.093,25.0463,25.0638,79900.0
2014-12-30 11:15:00,42.88,42.91,42.83,42.83,55200.0,25.0638,25.0813,25.0346,25.0346,55200.0
2014-12-30 11:20:00,42.83,42.83,42.76,42.77,136500.0,25.0346,25.0346,24.9937,24.9995,136500.0
2014-12-30 11:25:00,42.77,42.81,42.71,42.72,118600.0,24.9995,25.0229,24.9644,24.9703,118600.0
2014-12-30 11:30:00,42.73,42.75,42.7,42.73,72100.0,24.9761,24.9878,24.9586,24.9761,72100.0
2014-12-30 11:35:00,42.73,42.74,42.68,42.69,137500.0,24.9761,24.982,24.9469,24.9527,137500.0
2014-12-30 11:40:00,42.7,42.7,42.66,42.66,129200.0,24.9586,24.9586,24.9352,24.9352,129200.0
2014-12-30 11:45:00,42.66,42.7,42.65,42.69,86100.0,24.9352,24.9586,24.9294,24.9527,86100.0
2014-12-30 11:50:00,42.7,42.7,42.66,42.66,70400.0,24.9586,24.9586,24.9352,24.9352,70400.0
2014-12-30 11:55:00,42.67,42.67,42.61,42.63,74100.0,24.941,24.941,24.906,24.9177,74100.0
2014-12-30 12:00:00,42.63,42.67,42.62,42.62,70900.0,24.9177,24.941,24.9118,24.9118,70900.0
2014-12-30 12:05:00,42.62,42.63,42.6,42.61,70700.0,24.9118,24.9177,24.9001,24.906,70700.0
2014-12-30 12:10:00,42.61,42.61,42.53,42.55,123400.0,24.906,24.906,24.8592,24.8709,123400.0
2014-12-30 12:15:00,42.55,42.56,42.51,42.54,112900.0,24.8709,24.8767,24.8475,24.8651,112900.0
2014-12-30 12:20:00,42.54,42.55,42.5,42.54,91900.0,24.8651,24.8709,24.8417,24.8651,91900.0
2014-12-30 12:25:00,42.53,42.55,42.5,42.51,113500.0,24.8592,24.8709,24.8417,24.8475,113500.0
2014-12-30 12:30:00,42.51,42.53,42.5,42.52,93000.0,24.8475,24.8592,24.8417,24.8534,93000.0
2014-12-30 12:35:00,42.51,42.54,42.5,42.52,79400.0,24.8475,24.8651,24.8417,24.8534,79400.0
2014-12-30 12:40:00,42.52,42.55,42.52,42.54,75700.0,24.8534,24.8709,24.8534,24.8651,75700.0
2014-12-30 12:45:00,42.53,42.55,42.52,42.52,67100.0,24.8592,24.8709,24.8534,24.8534,67100.0
2014-12-30 12:50:00,42.52,42.54,42.5,42.51,44500.0,24.8534,24.8651,24.8417,24.8475,44500.0
2014-12-30 12:55:00,42.51,42.51,42.47,42.48,99800.0,24.8475,24.8475,24.8241,24.83,99800.0
2014-12-30 13:00:00,42.48,42.49,42.43,42.48,98800.0,24.83,24.8358,24.8008,24.83,98800.0
2014-12-30 13:05:00,42.49,42.55,42.47,42.55,97900.0,24.8358,24.8709,24.8241,24.8709,97900.0
2014-12-30 13:10:00,42.55,42.6,42.53,42.57,71100.0,24.8709,24.9001,24.8592,24.8826,71100.0
2014-12-30 13:15:00,42.58,42.61,42.55,42.55,69900.0,24.8884,24.906,24.8709,24.8709,69900.0
2014-12-30 13:20:00,42.55,42.59,42.52,42.55,113500.0,24.8709,24.8943,24.8534,24.8709,113500.0
2014-12-30 13:25:00,42.55,42.55,42.52,42.53,48600.0,24.8709,24.8709,24.8534,24.8592,48600.0
2014-12-30 13:30:00,42.53,42.6,42.52,42.57,50400.0,24.8592,24.9001,24.8534,24.8826,50400.0
2014-12-30 13:35:00,42.58,42.63,42.56,42.59,87400.0,24.8884,24.9177,24.8767,24.8943,87400.0
2014-12-30 13:40:00,42.6,42.62,42.55,42.58,80100.0,24.9001,24.9118,24.8709,24.8884,80100.0
2014-12-30 13:45:00,42.58,42.58,42.53,42.57,64400.0,24.8884,24.8884,24.8592,24.8826,64400.0
2014-12-30 13:50:00,42.56,42.59,42.55,42.58,54300.0,24.8767,24.8943,24.8709,24.8884,54300.0
2014-12-30 13:55:00,42.59,42.61,42.55,42.55,70700.0,24.8943,24.906,24.8709,24.8709,70700.0
2014-12-30 14:00:00,42.55,42.56,42.54,42.55,70600.0,24.8709,24.8767,24.8651,24.8709,70600.0
2014-12-30 14:05:00,42.55,42.59,42.54,42.58,117200.0,24.8709,24.8943,24.8651,24.8884,117200.0
2014-12-30 14:10:00,42.59,42.67,42.58,42.67,130100.0,24.8943,24.941,24.8884,24.941,130100.0
2014-12-30 14:15:00,42.67,42.67,42.57,42.59,66400.0,24.941,24.941,24.8826,24.8943,66400.0
2014-12-30 14:20:00,42.59,42.62,42.56,42.58,65200.0,24.8943,24.9118,24.8767,24.8884,65200.0
2014-12-30 14:25:00,42.59,42.68,42.58,42.65,76100.0,24.8943,24.9469,24.8884,24.9294,76100.0
2014-12-30 14:30:00,42.66,42.69,42.61,42.62,78700.0,24.9352,24.9527,24.906,24.9118,78700.0
2014-12-30 14:35:00,42.61,42.63,42.6,42.62,63600.0,24.906,24.9177,24.9001,24.9118,63600.0
2014-12-30 14:40:00,42.62,42.62,42.58,42.59,51900.0,24.9118,24.9118,24.8884,24.8943,51900.0
2014-12-30 14:45:00,42.59,42.6,42.58,42.59,56400.0,24.8943,24.9001,24.8884,24.8943,56400.0
2014-12-30 14:50:00,42.58,42.6,42.57,42.58,79200.0,24.8884,24.9001,24.8826,24.8884,79200.0
2014-12-30 14:55:00,42.58,42.58,42.55,42.57,77100.0,24.8884,24.8884,24.8709,24.8826,77100.0
2014-12-30 15:00:00,42.57,42.59,42.55,42.59,93800.0,24.8826,24.8943,24.8709,24.8943,93800.0
2014-12-30 15:05:00,42.59,42.6,42.57,42.58,75300.0,24.8943,24.9001,24.8826,24.8884,75300.0
2014-12-30 15:10:00,42.58,42.6,42.55,42.55,85800.0,24.8884,24.9001,24.8709,24.8709,85800.0
2014-12-30 15:15:00,42.55,42.58,42.55,42.57,89100.0,24.8709,24.8884,24.8709,24.8826,89100.0
2014-12-30 15:20:00,42.57,42.59,42.55,42.55,103500.0,24.8826,24.8943,24.8709,24.8709,103500.0
2014-12-30 15:25:00,42.55,42.57,42.55,42.55,105900.0,24.8709,24.8826,24.8709,24.8709,105900.0
2014-12-30 15:30:00,42.55,42.58,42.53,42.58,105400.0,24.8709,24.8884,24.8592,24.8884,105400.0
2014-12-30 15:35:00,42.58,42.6,42.57,42.6,80400.0,24.8884,24.9001,24.8826,24.9001,80400.0
2014-12-30 15:40:00,42.6,42.6,42.52,42.53,178700.0,24.9001,24.9001,24.8534,24.8592,178700.0
2014-12-30 15:45:00,42.52,42.53,42.5,42.51,182000.0,24.8534,24.8592,24.8417,24.8475,182000.0
2014-12-30 15:50:00,42.51,42.52,42.49,42.5,226800.0,24.8475,24.8534,24.8358,24.8417,226800.0
2014-12-30 15:55:00,42.5,42.51,42.45,42.48,436200.0,24.8417,24.8475,24.8125,24.83,436200.0
2014-12-31 09:30:00,42.64,42.68,42.47,42.47,228000.0,24.9235,24.9469,24.8241,24.8241,228000.0
2014-12-31 09:35:00,42.47,42.52,42.43,42.45,94600.0,24.8241,24.8534,24.8008,24.8125,94600.0
2014-12-31 09:40:00,42.46,42.48,42.41,42.48,87100.0,24.8183,24.83,24.7891,24.83,87100.0
2014-12-31 09:45:00,42.48,42.55,42.46,42.55,141200.0,24.83,24.8709,24.8183,24.8709,141200.0
2014-12-31 09:50:00,42.55,42.62,42.54,42.61,91000.0,24.8709,24.9118,24.8651,24.906,91000.0
2014-12-31 09:55:00,42.62,42.63,42.57,42.59,75600.0,24.9118,24.9177,24.8826,24.8943,75600.0
2014-12-31 10:00:00,42.59,42.74,42.58,42.72,160300.0,24.8943,24.982,24.8884,24.9703,160300.0
2014-12-31 10:05:00,42.72,42.8,42.71,42.76,156100.0,24.9703,25.017,24.9644,24.9937,156100.0
2014-12-31 10:10:00,42.75,42.79,42.72,42.77,45800.0,24.9878,25.0112,24.9703,24.9995,45800.0
2014-12-31 10:15:00,42.76,42.81,42.7,42.76,83700.0,24.9937,25.0229,24.9586,24.9937,83700.0
2014-12-31 10:20:00,42.76,42.76,42.69,42.72,54100.0,24.9937,24.9937,24.9527,24.9703,54100.0
2014-12-31 10:25:00,42.73,42.76,42.73,42.75,83400.0,24.9761,24.9937,24.9761,24.9878,83400.0
2014-12-31 10:30:00,42.75,42.78,42.7,42.7,79600.0,24.9878,25.0053,24.9586,24.9586,79600.0
2014-12-31 10:35:00,42.7,42.75,42.68,42.73,110500.0,24.9586,24.9878,24.9469,24.9761,110500.0
2014-12-31 10:40:00,42.74,42.79,42.72,42.75,74800.0,24.982,25.0112,24.9703,24.9878,74800.0
2014-12-31 10:45:00,42.75,42.82,42.74,42.82,36600.0,24.9878,25.0287,24.982,25.0287,36600.0
2014-12-31 10:50:00,42.82,42.84,42.78,42.81,56200.0,25.0287,25.0404,25.0053,25.0229,56200.0
2014-12-31 10:55:00,42.82,42.82,42.74,42.74,70400.0,25.0287,25.0287,24.982,24.982,70400.0
2014-12-31 11:00:00,42.75,42.78,42.72,42.76,46100.0,24.9878,25.0053,24.9703,24.9937,46100.0
2014-12-31 11:05:00,42.75,42.83,42.73,42.78,79000.0,24.9878,25.0346,24.9761,25.0053,79000.0
2014-12-31 11:10:00,42.78,42.81,42.76,42.78,50900.0,25.0053,25.0229,24.9937,25.0053,50900.0
2014-12-31 11:15:00,42.77,42.8,42.76,42.8,39200.0,24.9995,25.017,24.9937,25.017,39200.0
2014-12-31 11:20:00,42.8,42.82,42.77,42.79,56600.0,25.017,25.0287,24.9995,25.0112,56600.0
2014-12-31 11:25:00,42.79,42.85,42.79,42.84,67100.0,25.0112,25.0463,25.0112,25.0404,67100.0
2014-12-31 11:30:00,42.84,42.85,42.82,42.84,58400.0,25.0404,25.0463,25.0287,25.0404,58400.0
2014-12-31 11:35:00,42.84,42.88,42.83,42.85,52200.0,25.0404,25.0638,25.0346,25.0463,52200.0
2014-12-31 11:40:00,42.85,42.86,42.79,42.82,71900.0,25.0463,25.0521,25.0112,25.0287,71900.0
2014-12-31 11:45:00,42.82,42.84,42.79,42.83,55800.0,25.0287,25.0404,25.0112,25.0346,55800.0
2014-12-31 11:50:00,42.83,42.87,42.79,42.86,56900.0,25.0346,25.0579,25.0112,25.0521,56900.0
2014-12-31 11:55:00,42.87,42.88,42.79,42.8,61900.0,25.0579,25.0638,25.0112,25.017,61900.0
2014-12-31 12:00:00,42.81,42.81,42.65,42.66,74400.0,25.0229,25.0229,24.9294,24.9352,74400.0
2014-12-31 12:05:00,42.67,42.8,42.66,42.79,40800.0,24.941,25.017,24.9352,25.0112,40800.0
2014-12-31 12:10:00,42.79,42.8,42.69,42.69,73900.0,25.0112,25.017,24.9527,24.9527,73900.0
2014-12-31 12:15:00,42.7,42.71,42.67,42.67,61800.0,24.9586,24.9644,24.941,24.941,61800.0
2014-12-31 12:20:00,42.66,42.69,42.59,42.65,112900.0,24.9352,24.9527,24.8943,24.9294,112900.0
2014-12-31 12:25:00,42.65,42.65,42.56,42.63,59900.0,24.9294,24.9294,24.8767,24.9177,59900.0
2014-12-31 12:30:00,42.64,42.65,42.56,42.58,69600.0,24.9235,24.9294,24.8767,24.8884,69600.0
2014-12-31 12:35:00,42.58,42.65,42.57,42.63,50300.0,24.8884,24.9294,24.8826,24.9177,50300.0
2014-12-31 12:40:00,42.64,42.68,42.62,42.67,41800.0,24.9235,24.9469,24.9118,24.941,41800.0
2014-12-31 12:45:00,42.67,42.69,42.62,42.66,57700.0,24.941,24.9527,24.9118,24.9352,57700.0
2014-12-31 12:50:00,42.66,42.68,42.62,42.67,77700.0,24.9352,24.9469,24.9118,24.941,77700.0
2014-12-31 12:55:00,42.67,42.73,42.67,42.72,39800.0,24.941,24.9761,24.941,24.9703,39800.0
2014-12-31 13:00:00,42.72,42.77,42.69,42.75,51400.0,24.9703,24.9995,24.9527,24.9878,51400.0
2014-12-31 13:05:00,42.74,42.77,42.68,42.69,43500.0,24.982,24.9995,24.9469,24.9527,43500.0
2014-12-31 13:10:00,42.7,42.72,42.67,42.69,46200.0,24.9586,24.9703,24.941,24.9527,46200.0
2014-12-31 13:15:00,42.69,42.7,42.65,42.67,48900.0,24.9527,24.9586,24.9294,24.941,48900.0
2014-12-31 13:20:00,42.67,42.72,42.67,42.69,47700.0,24.941,24.9703,24.941,24.9527,47700.0
2014-12-31 13:25:00,42.69,42.71,42.69,42.7,41400.0,24.9527,24.9644,24.9527,24.9586,41400.0
2014-12-31 13:30:00,42.71,42.73,42.69,42.71,40500.0,24.9644,24.9761,24.9527,24.9644,40500.0
2014-12-31 13:35:00,42.72,42.72,42.67,42.69,37800.0,24.9703,24.9703,24.941,24.9527,37800.0
2014-12-31 13:40:00,42.69,42.72,42.68,42.71,81800.0,24.9527,24.9703,24.9469,24.9644,81800.0
2014-12-31 13:45:00,42.72,42.74,42.72,42.72,49700.0,24.9703,24.982,24.9703,24.9703,49700.0
2014-12-31 13:50:00,42.73,42.73,42.69,42.69,80000.0,24.9761,24.9761,24.9527,24.9527,80000.0
2014-12-31 13:55:00,42.69,42.7,42.66,42.68,81900.0,24.9527,24.9586,24.9352,24.9469,81900.0
2014-12-31 14:00:00,42.68,42.68,42.65,42.65,69200.0,24.9469,24.9469,24.9294,24.9294,69200.0
2014-12-31 14:05:00,42.65,42.66,42.57,42.57,83100.0,24.9294,24.9352,24.8826,24.8826,83100.0
2014-12-31 14:10:00,42.56,42.58,42.55,42.58,58500.0,24.8767,24.8884,24.8709,24.8884,58500.0
2014-12-31 14:15:00,42.57,42.58,42.47,42.52,137500.0,24.8826,24.8884,24.8241,24.8534,137500.0
2014-12-31 14:20:00,42.53,42.54,42.48,42.51,68100.0,24.8592,24.8651,24.83,24.8475,68100.0
2014-12-31 14:25:00,42.52,42.56,42.52,42.55,68500.0,24.8534,24.8767,24.8534,24.8709,68500.0
2014-12-31 14:30:00,42.55,42.6,42.55,42.57,84300.0,24.8709,24.9001,24.8709,24.8826,84300.0
2014-12-31 14:35:00,42.58,42.58,42.49,42.5,70500.0,24.8884,24.8884,24.8358,24.8417,70500.0
2014-12-31 14:40:00,42.49,42.52,42.43,42.51,71800.0,24.8358,24.8534,24.8008,24.8475,71800.0
2014-12-31 14:45:00,42.51,42.57,42.5,42.54,104200.0,24.8475,24.8826,24.8417,24.8651,104200.0
2014-12-31 14:50:00,42.54,42.56,42.49,42.49,106400.0,24.8651,24.8767,24.8358,24.8358,106400.0
2014-12-31 14:55:00,42.49,42.53,42.46,42.48,77100.0,24.8358,24.8592,24.8183,24.83,77100.0
2014-12-31 15:00:00,42.48,42.49,42.41,42.42,74900.0,24.83,24.8358,24.7891,24.7949,74900.0
2014-12-31 15:05:00,42.42,42.45,42.4,42.45,80900.0,24.7949,24.8125,24.7832,24.8125,80900.0
2014-12-31 15:10:00,42.45,42.5,42.41,42.49,102200.0,24.8125,24.8417,24.7891,24.8358,102200.0
2014-12-31 15:15:00,42.5,42.54,42.5,42.52,139300.0,24.8417,24.8651,24.8417,24.8534,139300.0
2014-12-31 15:20:00,42.53,42.6,42.52,42.58,135500.0,24.8592,24.9001,24.8534,24.8884,135500.0
2014-12-31 15:25:00,42.58,42.59,42.51,42.54,99000.0,24.8884,24.8943,24.8475,24.8651,99000.0
2014-12-31 15:30:00,42.54,42.55,42.48,42.49,77800.0,24.8651,24.8709,24.83,24.8358,77800.0
2014-12-31 15:35:00,42.48,42.51,42.45,42.46,100100.0,24.83,24.8475,24.8125,24.8183,100100.0
2014-12-31 15:40:00,42.46,42.46,42.33,42.36,245800.0,24.8183,24.8183,24.7423,24.7598,245800.0
2014-12-31 15:45:00,42.35,42.36,42.28,42.31,207500.0,24.754,24.7598,24.7131,24.7306,207500.0
2014-12-31 15:50:00,42.3,42.31,42.21,42.28,273900.0,24.7248,24.7306,24.6722,24.7131,273900.0
2014-12-31 15:55:00,42.28,42.38,42.27,42.3,530400.0,24.7131,24.7715,24.7072,24.7248,530400.0
2015-01-02 09:30:00,42.44,42.79,42.35,42.43,316600.0,24.8066,25.0112,24.754,24.8008,316600.0
2015-01-02 09:35:00,42.42,42.6,42.27,42.54,114900.0,24.7949,24.9001,24.7072,24.8651,114900.0
2015-01-02 09:40:00,42.54,42.8,42.54,42.74,191200.0,24.8651,25.017,24.8651,24.982,191200.0
2015-01-02 09:45:00,42.74,42.78,42.6,42.61,133700.0,24.982,25.0053,24.9001,24.906,133700.0
2015-01-02 09:50:00,42.61,42.72,42.6,42.71,129400.0,24.906,24.9703,24.9001,24.9644,129400.0
2015-01-02 09:55:00,42.71,42.73,42.65,42.7,93700.0,24.9644,24.9761,24.9294,24.9586,93700.0
2015-01-02 10:00:00,42.7,42.73,42.54,42.7,79600.0,24.9586,24.9761,24.8651,24.9586,79600.0
2015-01-02 10:05:00,42.7,42.71,42.5,42.51,77200.0,24.9586,24.9644,24.8417,24.8475,77200.0
2015-01-02 10:10:00,42.51,42.56,42.45,42.51,95800.0,24.8475,24.8767,24.8125,24.8475,95800.0
2015-01-02 10:15:00,42.5,42.62,42.45,42.6,144500.0,24.8417,24.9118,24.8125,24.9001,144500.0
2015-01-02 10:20:00,42.6,42.64,42.53,42.64,57300.0,24.9001,24.9235,24.8592,24.9235,57300.0
2015-01-02 10:25:00,42.64,42.75,42.61,42.75,81500.0,24.9235,24.9878,24.906,24.9878,81500.0
2015-01-02 10:30:00,42.74,42.74,42.62,42.65,113000.0,24.982,24.982,24.9118,24.9294,113000.0
2015-01-02 10:35:00,42.64,42.7,42.5,42.52,102900.0,24.9235,24.9586,24.8417,24.8534,102900.0
2015-01-02 10:40:00,42.53,42.59,42.5,42.56,112300.0,24.8592,24.8943,24.8417,24.8767,112300.0
2015-01-02 10:45:00,42.57,42.67,42.54,42.64,68900.0,24.8826,24.941,24.8651,24.9235,68900.0
2015-01-02 10:50:00,42.63,42.63,42.56,42.62,42800.0,24.9177,24.9177,24.8767,24.9118,42800.0
2015-01-02 10:55:00,42.61,42.72,42.6,42.61,86400.0,24.906,24.9703,24.9001,24.906,86400.0
2015-01-02 11:00:00,42.61,42.65,42.56,42.64,76600.0,24.906,24.9294,24.8767,24.9235,76600.0
2015-01-02 11:05:00,42.64,42.65,42.57,42.64,97900.0,24.9235,24.9294,24.8826,24.9235,97900.0
2015-01-02 11:10:00,42.64,42.67,42.55,42.65,91400.0,24.9235,24.941,24.8709,24.9294,91400.0
2015-01-02 11:15:00,42.64,42.73,42.62,42.73,62200.0,24.9235,24.9761,24.9118,24.9761,62200.0
2015-01-02 11:20:00,42.72,42.76,42.62,42.63,125700.0,24.9703,24.9937,24.9118,24.9177,125700.0
2015-01-02 11:25:00,42.63,42.76,42.62,42.72,105000.0,24.9177,24.9937,24.9118,24.9703,105000.0
2015-01-02 11:30:00,42.71,42.75,42.67,42.69,137700.0,24.9644,24.9878,24.941,24.9527,137700.0
2015-01-02 11:35:00,42.69,42.7,42.57,42.61,83400.0,24.9527,24.9586,24.8826,24.906,83400.0
2015-01-02 11:40:00,42.61,42.65,42.56,42.6,61900.0,24.906,24.9294,24.8767,24.9001,61900.0
2015-01-02 11:45:00,42.6,42.68,42.6,42.63,66100.0,24.9001,24.9469,24.9001,24.9177,66100.0
2015-01-02 11:50:00,42.63,42.69,42.58,42.66,81400.0,24.9177,24.9527,24.8884,24.9352,81400.0
2015-01-02 11:55:00,42.66,42.67,42.6,42.63,85900.0,24.9352,24.941,24.9001,24.9177,85900.0
2015-01-02 12:00:00,42.63,42.64,42.6,42.61,86200.0,24.9177,24.9235,24.9001,24.906,86200.0
2015-01-02 12:05:00,42.61,42.7,42.6,42.65,71300.0,24.906,24.9586,24.9001,24.9294,71300.0
2015-01-02 12:10:00,42.65,42.68,42.61,42.63,133500.0,24.9294,24.9469,24.906,24.9177,133500.0
2015-01-02 12:15:00,42.63,42.64,42.56,42.56,66500.0,24.9177,24.9235,24.8767,24.8767,66500.0
2015-01-02 12:20:00,42.56,42.6,42.54,42.56,108400.0,24.8767,24.9001,24.8651,24.8767,108400.0
2015-01-02 12:25:00,42.55,42.55,42.48,42.51,85100.0,24.8709,24.8709,24.83,24.8475,85100.0
2015-01-02 12:30:00,42.52,42.6,42.51,42.58,55800.0,24.8534,24.9001,24.8475,24.8884,55800.0
2015-01-02 12:35:00,42.57,42.63,42.54,42.61,39500.0,24.8826,24.9177,24.8651,24.906,39500.0
2015-01-02 12:40:00,42.61,42.71,42.6,42.68,69700.0,24.906,24.9644,24.9001,24.9469,69700.0
2015-01-02 12:45:00,42.68,42.71,42.61,42.61,50200.0,24.9469,24.9644,24.906,24.906,50200.0
2015-01-02 12:50:00,42.61,42.64,42.58,42.61,45700.0,24.906,24.9235,24.8884,24.906,45700.0
2015-01-02 12:55:00,42.62,42.7,42.61,42.7,44500.0,24.9118,24.9586,24.906,24.9586,44500.0
2015-01-02 13:00:00,42.7,42.73,42.68,42.69,84900.0,24.9586,24.9761,24.9469,24.9527,84900.0
2015-01-02 13:05:00,42.7,42.71,42.64,42.67,143700.0,24.9586,24.9644,24.9235,24.941,143700.0
2015-01-02 13:10:00,42.67,42.67,42.59,42.6,53400.0,24.941,24.941,24.8943,24.9001,53400.0
2015-01-02 13:15:00,42.6,42.63,42.6,42.6,71400.0,24.9001,24.9177,24.9001,24.9001,71400.0
2015-01-02 13:20:00,42.6,42.65,42.6,42.65,42800.0,24.9001,24.9294,24.9001,24.9294,42800.0
2015-01-02 13:25:00,42.65,42.68,42.54,42.56,73900.0,24.9294,24.9469,24.8651,24.8767,73900.0
2015-01-02 13:30:00,42.55,42.57,42.5,42.56,54800.0,24.8709,24.8826,24.8417,24.8767,54800.0
2015-01-02 13:35:00,42.55,42.62,42.54,42.6,50500.0,24.8709,24.9118,24.8651,24.9001,50500.0
2015-01-02 13:40:00,42.6,42.62,42.55,42.6,37200.0,24.9001,24.9118,24.8709,24.9001,37200.0
2015-01-02 13:45:00,42.6,42.6,42.54,42.56,24800.0,24.9001,24.9001,24.8651,24.8767,24800.0
2015-01-02 13:50:00,42.56,42.61,42.54,42.59,31700.0,24.8767,24.906,24.8651,24.8943,31700.0
2015-01-02 13:55:00,42.59,42.6,42.52,42.52,78400.0,24.8943,24.9001,24.8534,24.8534,78400.0
2015-01-02 14:00:00,42.53,42.56,42.52,42.52,63700.0,24.8592,24.8767,24.8534,24.8534,63700.0
2015-01-02 14:05:00,42.53,42.56,42.49,42.53,75700.0,24.8592,24.8767,24.8358,24.8592,75700.0
2015-01-02 14:10:00,42.55,42.56,42.5,42.51,47200.0,24.8709,24.8767,24.8417,24.8475,47200.0
2015-01-02 14:15:00,42.5,42.53,42.49,42.5,55100.0,24.8417,24.8592,24.8358,24.8417,55100.0
2015-01-02 14:20:00,42.51,42.58,42.5,42.56,185000.0,24.8475,24.8884,24.8417,24.8767,185000.0
2015-01-02 14:25:00,42.55,42.6,42.48,42.5,84900.0,24.8709,24.9001,24.83,24.8417,84900.0
2015-01-02 14:30:00,42.5,42.51,42.47,42.48,84700.0,24.8417,24.8475,24.8241,24.83,84700.0
2015-01-02 14:35:00,42.49,42.58,42.48,42.58,78200.0,24.8358,24.8884,24.83,24.8884,78200.0
2015-01-02 14:40:00,42.57,42.59,42.51,42.57,68200.0,24.8826,24.8943,24.8475,24.8826,68200.0
2015-01-02 14:45:00,42.57,42.6,42.56,42.59,104800.0,24.8826,24.9001,24.8767,24.8943,104800.0
2015-01-02 14:50:00,42.6,42.6,42.55,42.59,172400.0,24.9001,24.9001,24.8709,24.8943,172400.0
2015-01-02 14:55:00,42.59,42.63,42.59,42.62,145600.0,24.8943,24.9177,24.8943,24.9118,145600.0
2015-01-02 15:00:00,42.62,42.63,42.57,42.6,90400.0,24.9118,24.9177,24.8826,24.9001,90400.0
2015-01-02 15:05:00,42.61,42.65,42.59,42.62,89600.0,24.906,24.9294,24.8943,24.9118,89600.0
2015-01-02 15:10:00,42.62,42.65,42.54,42.59,152600.0,24.9118,24.9294,24.8651,24.8943,152600.0
2015-01-02 15:15:00,42.6,42.65,42.59,42.63,90500.0,24.9001,24.9294,24.8943,24.9177,90500.0
2015-01-02 15:20:00,42.62,42.69,42.61,42.69,80500.0,24.9118,24.9527,24.906,24.9527,80500.0
2015-01-02 15:25:00,42.69,42.7,42.66,42.7,47500.0,24.9527,24.9586,24.9352,24.9586,47500.0
2015-01-02 15:30:00,42.7,42.75,42.7,42.75,103700.0,24.9586,24.9878,24.9586,24.9878,103700.0
2015-01-02 15:35:00,42.75,42.79,42.71,42.76,130800.0,24.9878,25.0112,24.9644,24.9937,130800.0
2015-01-02 15:40:00,42.76,42.8,42.74,42.75,142000.0,24.9937,25.017,24.982,24.9878,142000.0
2015-01-02 15:45:00,42.76,42.85,42.75,42.85,254800.0,24.9937,25.0463,24.9878,25.0463,254800.0
2015-01-02 15:50:00,42.84,42.87,42.79,42.84,183800.0,25.0404,25.0579,25.0112,25.0404,183800.0
2015-01-02 15:55:00,42.84,42.87,42.8,42.8,241000.0,25.0404,25.0579,25.017,25.017,241000.0
2015-01-05 09:30:00,42.39,42.69,42.11,42.64,306100.0,24.7774,24.9527,24.6137,24.9235,306100.0
2015-01-05 09:35:00,42.64,42.66,42.25,42.31,158300.0,24.9235,24.9352,24.6956,24.7306,158300.0
2015-01-05 09:40:00,42.3,42.47,42.3,42.42,146900.0,24.7248,24.8241,24.7248,24.7949,146900.0
2015-01-05 09:45:00,42.42,42.65,42.4,42.58,218300.0,24.7949,24.9294,24.7832,24.8884,218300.0
2015-01-05 09:50:00,42.57,42.58,42.38,42.41,266500.0,24.8826,24.8884,24.7715,24.7891,266500.0
2015-01-05 09:55:00,42.39,42.41,42.29,42.36,206500.0,24.7774,24.7891,24.7189,24.7598,206500.0
2015-01-05 10:00:00,42.35,42.36,42.07,42.13,553800.0,24.754,24.7598,24.5903,24.6254,553800.0
2015-01-05 10:05:00,42.12,42.23,42.12,42.22,302500.0,24.6196,24.6839,24.6196,24.678,302500.0
2015-01-05 10:10:00,42.22,42.23,42.11,42.18,235900.0,24.678,24.6839,24.6137,24.6546,235900.0
2015-01-05 10:15:00,42.17,42.21,42.08,42.11,171100.0,24.6488,24.6722,24.5962,24.6137,171100.0
2015-01-05 10:20:00,42.11,42.11,42.02,42.08,215300.0,24.6137,24.6137,24.5611,24.5962,215300.0
2015-01-05 10:25:00,42.08,42.1,41.99,42.0,293800.0,24.5962,24.6079,24.5436,24.5494,293800.0
2015-01-05 10:30:00,42.0,42.02,41.9,42.01,351400.0,24.5494,24.5611,24.491,24.5553,351400.0
2015-01-05 10:35:00,42.01,42.05,41.99,42.01,142700.0,24.5553,24.5786,24.5436,24.5553,142700.0
2015-01-05 10:40:00,42.01,42.02,41.91,41.93,146000.0,24.5553,24.5611,24.4968,24.5085,146000.0
2015-01-05 10:45:00,41.92,41.94,41.85,41.91,228200.0,24.5027,24.5144,24.4617,24.4968,228200.0
2015-01-05 10:50:00,41.93,42.06,41.88,42.04,203900.0,24.5085,24.5845,24.4793,24.5728,203900.0
2015-01-05 10:55:00,42.04,42.13,42.0,42.07,250400.0,24.5728,24.6254,24.5494,24.5903,250400.0
2015-01-05 11:00:00,42.07,42.07,41.87,41.91,147300.0,24.5903,24.5903,24.4734,24.4968,147300.0
2015-01-05 11:05:00,41.9,41.98,41.88,41.96,115300.0,24.491,24.5377,24.4793,24.526,115300.0
2015-01-05 11:10:00,41.96,41.96,41.86,41.9,254100.0,24.526,24.526,24.4676,24.491,254100.0
2015-01-05 11:15:00,41.89,41.9,41.67,41.68,243800.0,24.4851,24.491,24.3565,24.3624,243800.0
2015-01-05 11:20:00,41.68,41.73,41.6,41.72,245800.0,24.3624,24.3916,24.3156,24.3858,245800.0
2015-01-05 11:25:00,41.7,41.8,41.66,41.68,169500.0,24.3741,24.4325,24.3507,24.3624,169500.0
2015-01-05 11:30:00,41.68,41.74,41.66,41.71,88000.0,24.3624,24.3975,24.3507,24.3799,88000.0
2015-01-05 11:35:00,41.7,41.75,41.7,41.72,100500.0,24.3741,24.4033,24.3741,24.3858,100500.0
2015-01-05 11:40:00,41.71,41.79,41.69,41.74,143800.0,24.3799,24.4267,24.3682,24.3975,143800.0
2015-01-05 11:45:00,41.73,41.75,41.62,41.72,151100.0,24.3916,24.4033,24.3273,24.3858,151100.0
2015-01-05 11:50:00,41.73,41.75,41.71,41.71,157000.0,24.3916,24.4033,24.3799,24.3799,157000.0
2015-01-05 11:55:00,41.71,41.72,41.65,41.68,155700.0,24.3799,24.3858,24.3448,24.3624,155700.0
2015-01-05 12:00:00,41.69,41.73,41.68,41.72,100500.0,24.3682,24.3916,24.3624,24.3858,100500.0
2015-01-05 12:05:00,41.72,41.73,41.6,41.62,123200.0,24.3858,24.3916,24.3156,24.3273,123200.0
2015-01-05 12:10:00,41.61,41.66,41.58,41.65,115300.0,24.3215,24.3507,24.3039,24.3448,115300.0
2015-01-05 12:15:00,41.65,41.65,41.47,41.5,257400.0,24.3448,24.3448,24.2396,24.2572,257400.0
2015-01-05 12:20:00,41.5,41.57,41.48,41.51,99400.0,24.2572,24.2981,24.2455,24.263,99400.0
2015-01-05 12:25:00,41.52,41.53,41.46,41.5,157200.0,24.2689,24.2747,24.2338,24.2572,157200.0
2015-01-05 12:30:00,41.5,41.51,41.43,41.48,126700.0,24.2572,24.263,24.2163,24.2455,126700.0
2015-01-05 12:35:00,41.48,41.53,41.46,41.5,115000.0,24.2455,24.2747,24.2338,24.2572,115000.0
2015-01-05 12:40:00,41.5,41.55,41.49,41.54,106500.0,24.2572,24.2864,24.2513,24.2805,106500.0
2015-01-05 12:45:00,41.54,41.56,41.51,41.53,89800.0,24.2805,24.2922,24.263,24.2747,89800.0
2015-01-05 12:50:00,41.53,41.55,41.46,41.48,82400.0,24.2747,24.2864,24.2338,24.2455,82400.0
2015-01-05 12:55:00,41.47,41.48,41.43,41.46,139300.0,24.2396,24.2455,24.2163,24.2338,139300.0
2015-01-05 13:00:00,41.47,41.52,41.46,41.5,66800.0,24.2396,24.2689,24.2338,24.2572,66800.0
2015-01-05 13:05:00,41.5,41.58,41.49,41.58,88100.0,24.2572,24.3039,24.2513,24.3039,88100.0
2015-01-05 13:10:00,41.58,41.58,41.52,41.54,94100.0,24.3039,24.3039,24.2689,24.2805,94100.0
2015-01-05 13:15:00,41.54,41.54,41.5,41.52,73700.0,24.2805,24.2805,24.2572,24.2689,73700.0
2015-01-05 13:20:00,41.52,41.54,41.49,41.5,64400.0,24.2689,24.2805,24.2513,24.2572,64400.0
2015-01-05 13:25:00,41.5,41.52,41.42,41.45,87100.0,24.2572,24.2689,24.2104,24.2279,87100.0
2015-01-05 13:30:00,41.46,41.62,41.44,41.59,137100.0,24.2338,24.3273,24.2221,24.3098,137100.0
2015-01-05 13:35:00,41.59,41.68,41.58,41.65,64200.0,24.3098,24.3624,24.3039,24.3448,64200.0
2015-01-05 13:40:00,41.65,41.69,41.61,41.66,198700.0,24.3448,24.3682,24.3215,24.3507,198700.0
2015-01-05 13:45:00,41.66,41.74,41.66,41.71,165800.0,24.3507,24.3975,24.3507,24.3799,165800.0
2015-01-05 13:50:00,41.72,41.76,41.71,41.75,125800.0,24.3858,24.4091,24.3799,24.4033,125800.0
2015-01-05 13:55:00,41.76,41.84,41.74,41.81,248700.0,24.4091,24.4559,24.3975,24.4384,248700.0
2015-01-05 14:00:00,41.8,41.81,41.75,41.76,245800.0,24.4325,24.4384,24.4033,24.4091,245800.0
2015-01-05 14:05:00,41.76,41.76,41.72,41.74,108700.0,24.4091,24.4091,24.3858,24.3975,108700.0
2015-01-05 14:10:00,41.73,41.77,41.7,41.77,100800.0,24.3916,24.415,24.3741,24.415,100800.0
2015-01-05 14:15:00,41.75,41.82,41.72,41.73,200400.0,24.4033,24.4442,24.3858,24.3916,200400.0
2015-01-05 14:20:00,41.74,41.81,41.72,41.77,115900.0,24.3975,24.4384,24.3858,24.415,115900.0
2015-01-05 14:25:00,41.77,41.8,41.73,41.76,97800.0,24.415,24.4325,24.3916,24.4091,97800.0
2015-01-05 14:30:00,41.77,41.77,41.71,41.74,87300.0,24.415,24.415,24.3799,24.3975,87300.0
2015-01-05 14:35:00,41.75,41.75,41.65,41.66,190900.0,24.4033,24.4033,24.3448,24.3507,190900.0
2015-01-05 14:40:00,41.66,41.68,41.62,41.63,102700.0,24.3507,24.3624,24.3273,24.3332,102700.0
2015-01-05 14:45:00,41.63,41.67,41.59,41.65,177500.0,24.3332,24.3565,24.3098,24.3448,177500.0
2015-01-05 14:50:00,41.64,41.7,41.62,41.69,157900.0,24.339,24.3741,24.3273,24.3682,157900.0
2015-01-05 14:55:00,41.69,41.73,41.68,41.69,126200.0,24.3682,24.3916,24.3624,24.3682,126200.0
2015-01-05 15:00:00,41.69,41.71,41.65,41.69,108300.0,24.3682,24.3799,24.3448,24.3682,108300.0
2015-01-05 15:05:00,41.69,41.73,41.68,41.7,108400.0,24.3682,24.3916,24.3624,24.3741,108400.0
2015-01-05 15:10:00,41.7,41.79,41.7,41.79,162200.0,24.3741,24.4267,24.3741,24.4267,162200.0
2015-01-05 15:15:00,41.79,41.8,41.76,41.8,181200.0,24.4267,24.4325,24.4091,24.4325,181200.0
2015-01-05 15:20:00,41.79,41.8,41.74,41.8,250900.0,24.4267,24.4325,24.3975,24.4325,250900.0
2015-01-05 15:25:00,41.79,41.8,41.73,41.73,97800.0,24.4267,24.4325,24.3916,24.3916,97800.0
2015-01-05 15:30:00,41.73,41.77,41.72,41.73,130100.0,24.3916,24.415,24.3858,24.3916,130100.0
2015-01-05 15:35:00,41.72,41.73,41.67,41.71,228900.0,24.3858,24.3916,24.3565,24.3799,228900.0
2015-01-05 15:40:00,41.71,41.74,41.66,41.72,344300.0,24.3799,24.3975,24.3507,24.3858,344300.0
2015-01-05 15:45:00,41.72,41.73,41.67,41.7,324700.0,24.3858,24.3916,24.3565,24.3741,324700.0
2015-01-05 15:50:00,41.7,41.72,41.64,41.69,433200.0,24.3741,24.3858,24.339,24.3682,433200.0
2015-01-05 15:55:00,41.69,41.7,41.61,41.67,672000.0,24.3682,24.3741,24.3215,24.3565,672000.0
2015-01-06 09:30:00,41.25,41.35,41.05,41.32,473600.0,24.111,24.1695,23.9941,24.152,473600.0
2015-01-06 09:35:00,41.32,41.45,41.26,41.37,343500.0,24.152,24.2279,24.1169,24.1812,343500.0
2015-01-06 09:40:00,41.36,41.48,41.35,41.45,286800.0,24.1753,24.2455,24.1695,24.2279,286800.0
2015-01-06 09:45:00,41.45,41.47,41.3,41.35,346500.0,24.2279,24.2396,24.1403,24.1695,346500.0
2015-01-06 09:50:00,41.36,41.36,41.24,41.3,451500.0,24.1753,24.1753,24.1052,24.1403,451500.0
2015-01-06 09:55:00,41.3,41.31,41.06,41.06,423100.0,24.1403,24.1461,24.0,24.0,423100.0
2015-01-06 10:00:00,41.06,41.36,41.01,41.15,366500.0,24.0,24.1753,23.9708,24.0526,366500.0
2015-01-06 10:05:00,41.15,41.32,41.11,41.3,370700.0,24.0526,24.152,24.0292,24.1403,370700.0
2015-01-06 10:10:00,41.29,41.36,41.24,41.34,324600.0,24.1344,24.1753,24.1052,24.1636,324600.0
2015-01-06 10:15:00,41.34,41.55,41.32,41.52,313100.0,24.1636,24.2864,24.152,24.2689,313100.0
2015-01-06 10:20:00,41.52,41.53,41.35,41.36,183300.0,24.2689,24.2747,24.1695,24.1753,183300.0
2015-01-06 10:25:00,41.36,41.38,41.28,41.31,162500.0,24.1753,24.187,24.1286,24.1461,162500.0
2015-01-06 10:30:00,41.3,41.31,41.18,41.24,146300.0,24.1403,24.1461,24.0701,24.1052,146300.0
2015-01-06 10:35:00,41.23,41.29,41.15,41.17,128600.0,24.0994,24.1344,24.0526,24.0643,128600.0
2015-01-06 10:40:00,41.17,41.2,41.06,41.07,125400.0,24.0643,24.0818,24.0,24.0058,125400.0
2015-01-06 10:45:00,41.07,41.09,40.85,40.95,329000.0,24.0058,24.0175,23.8772,23.9357,329000.0
2015-01-06 10:50:00,40.95,41.01,40.93,40.94,248600.0,23.9357,23.9708,23.924,23.9298,248600.0
2015-01-06 10:55:00,40.94,40.95,40.84,40.85,295600.0,23.9298,23.9357,23.8714,23.8772,295600.0
2015-01-06 11:00:00,40.85,40.86,40.75,40.78,311200.0,23.8772,23.8831,23.8188,23.8363,311200.0
2015-01-06 11:05:00,40.77,40.78,40.68,40.72,344700.0,23.8305,23.8363,23.7779,23.8013,344700.0
2015-01-06 11:10:00,40.73,40.76,40.71,40.74,171000.0,23.8071,23.8246,23.7954,23.8129,171000.0
2015-01-06 11:15:00,40.75,40.76,40.58,40.65,442000.0,23.8188,23.8246,23.7194,23.7603,442000.0
2015-01-06 11:20:00,40.64,40.64,40.43,40.5,383200.0,23.7545,23.7545,23.6317,23.6727,383200.0
2015-01-06 11:25:00,40.51,40.55,40.48,40.54,215300.0,23.6785,23.7019,23.661,23.696,215300.0
2015-01-06 11:30:00,40.53,40.54,40.48,40.49,188800.0,23.6902,23.696,23.661,23.6668,188800.0
2015-01-06 11:35:00,40.49,40.5,40.34,40.34,357300.0,23.6668,23.6727,23.5791,23.5791,357300.0
2015-01-06 11:40:00,40.34,40.49,40.33,40.39,235700.0,23.5791,23.6668,23.5733,23.6084,235700.0
2015-01-06 11:45:00,40.39,40.44,40.38,40.41,252400.0,23.6084,23.6376,23.6025,23.6201,252400.0
2015-01-06 11:50:00,40.42,40.45,40.28,40.31,287100.0,23.6259,23.6434,23.5441,23.5616,287100.0
2015-01-06 11:55:00,40.32,40.37,40.25,40.28,224300.0,23.5674,23.5967,23.5265,23.5441,224300.0
2015-01-06 12:00:00,40.29,40.32,40.25,40.27,203800.0,23.5499,23.5674,23.5265,23.5382,203800.0
2015-01-06 12:05:00,40.28,40.41,40.22,40.41,272800.0,23.5441,23.6201,23.509,23.6201,272800.0
2015-01-06 12:10:00,40.42,40.58,40.35,40.55,259400.0,23.6259,23.7194,23.585,23.7019,259400.0
2015-01-06 12:15:00,40.56,40.58,40.5,40.5,189600.0,23.7077,23.7194,23.6727,23.6727,189600.0
2015-01-06 12:20:00,40.5,40.55,40.5,40.52,125900.0,23.6727,23.7019,23.6727,23.6843,125900.0
2015-01-06 12:25:00,40.53,40.73,40.53,40.72,209000.0,23.6902,23.8071,23.6902,23.8013,209000.0
2015-01-06 12:30:00,40.72,40.81,40.68,40.79,187400.0,23.8013,23.8539,23.7779,23.8422,187400.0
2015-01-06 12:35:00,40.78,40.86,40.75,40.85,201600.0,23.8363,23.8831,23.8188,23.8772,201600.0
2015-01-06 12:40:00,40.85,40.92,40.78,40.78,152800.0,23.8772,23.9182,23.8363,23.8363,152800.0
2015-01-06 12:45:00,40.78,40.81,40.71,40.77,209100.0,23.8363,23.8539,23.7954,23.8305,209100.0
2015-01-06 12:50:00,40.77,40.84,40.75,40.78,79700.0,23.8305,23.8714,23.8188,23.8363,79700.0
2015-01-06 12:55:00,40.79,40.94,40.79,40.88,120900.0,23.8422,23.9298,23.8422,23.8948,120900.0
2015-01-06 13:00:00,40.88,40.89,40.74,40.75,129600.0,23.8948,23.9006,23.8129,23.8188,129600.0
2015-01-06 13:05:00,40.76,40.81,40.65,40.72,224300.0,23.8246,23.8539,23.7603,23.8013,224300.0
2015-01-06 13:10:00,40.72,40.73,40.63,40.66,95100.0,23.8013,23.8071,23.7486,23.7662,95100.0
2015-01-06 13:15:00,40.66,40.71,40.62,40.62,81700.0,23.7662,23.7954,23.7428,23.7428,81700.0
2015-01-06 13:20:00,40.62,40.66,40.59,40.61,109100.0,23.7428,23.7662,23.7253,23.737,109100.0
2015-01-06 13:25:00,40.61,40.7,40.56,40.68,183000.0,23.737,23.7896,23.7077,23.7779,183000.0
2015-01-06 13:30:00,40.68,40.78,40.67,40.69,226600.0,23.7779,23.8363,23.772,23.7837,226600.0
2015-01-06 13:35:00,40.69,40.78,40.65,40.74,87600.0,23.7837,23.8363,23.7603,23.8129,87600.0
2015-01-06 13:40:00,40.75,40.76,40.61,40.62,107600.0,23.8188,23.8246,23.737,23.7428,107600.0
2015-01-06 13:45:00,40.63,40.71,40.61,40.64,78100.0,23.7486,23.7954,23.737,23.7545,78100.0
2015-01-06 13:50:00,40.64,40.69,40.59,40.61,156700.0,23.7545,23.7837,23.7253,23.737,156700.0
2015-01-06 13:55:00,40.62,40.68,40.54,40.68,102100.0,23.7428,23.7779,23.696,23.7779,102100.0
2015-01-06 14:00:00,40.67,40.7,40.6,40.61,122700.0,23.772,23.7896,23.7311,23.737,122700.0
2015-01-06 14:05:00,40.61,40.66,40.58,40.62,154500.0,23.737,23.7662,23.7194,23.7428,154500.0
2015-01-06 14:10:00,40.62,40.65,40.53,40.53,156100.0,23.7428,23.7603,23.6902,23.6902,156100.0
2015-01-06 14:15:00,40.53,40.56,40.51,40.53,108500.0,23.6902,23.7077,23.6785,23.6902,108500.0
2015-01-06 14:20:00,40.54,40.63,40.47,40.61,204700.0,23.696,23.7486,23.6551,23.737,204700.0
2015-01-06 14:25:00,40.61,40.71,40.6,40.69,203900.0,23.737,23.7954,23.7311,23.7837,203900.0
2015-01-06 14:30:00,40.7,40.77,40.61,40.61,150900.0,23.7896,23.8305,23.737,23.737,150900.0
2015-01-06 14:35:00,40.62,40.72,40.61,40.7,156200.0,23.7428,23.8013,23.737,23.7896,156200.0
2015-01-06 14:40:00,40.71,40.87,40.7,40.86,255800.0,23.7954,23.8889,23.7896,23.8831,255800.0
2015-01-06 14:45:00,40.86,40.97,40.86,40.95,147000.0,23.8831,23.9474,23.8831,23.9357,147000.0
2015-01-06 14:50:00,40.94,40.96,40.88,40.93,177300.0,23.9298,23.9415,23.8948,23.924,177300.0
2015-01-06 14:55:00,40.93,40.94,40.84,40.86,453200.0,23.924,23.9298,23.8714,23.8831,453200.0
2015-01-06 15:00:00,40.86,40.87,40.79,40.8,253200.0,23.8831,23.8889,23.8422,23.848,253200.0
2015-01-06 15:05:00,40.8,40.82,40.74,40.78,160700.0,23.848,23.8597,23.8129,23.8363,160700.0
2015-01-06 15:10:00,40.78,40.8,40.73,40.78,238600.0,23.8363,23.848,23.8071,23.8363,238600.0
2015-01-06 15:15:00,40.78,40.81,40.74,40.8,305400.0,23.8363,23.8539,23.8129,23.848,305400.0
2015-01-06 15:20:00,40.79,40.97,40.77,40.96,313000.0,23.8422,23.9474,23.8305,23.9415,313000.0
2015-01-06 15:25:00,40.96,40.96,40.89,40.95,214300.0,23.9415,23.9415,23.9006,23.9357,214300.0
2015-01-06 15:30:00,40.95,41.03,40.91,40.95,208800.0,23.9357,23.9824,23.9123,23.9357,208800.0
2015-01-06 15:35:00,40.95,40.96,40.88,40.88,231900.0,23.9357,23.9415,23.8948,23.8948,231900.0
2015-01-06 15:40:00,40.88,40.96,40.84,40.95,161000.0,23.8948,23.9415,23.8714,23.9357,161000.0
2015-01-06 15:45:00,40.96,41.02,40.95,40.96,337700.0,23.9415,23.9766,23.9357,23.9415,337700.0
2015-01-06 15:50:00,40.97,40.97,40.88,40.91,313200.0,23.9474,23.9474,23.8948,23.9123,313200.0
2015-01-06 15:55:00,40.91,40.91,40.82,40.82,587300.0,23.9123,23.9123,23.8597,23.8597,587300.0
2015-01-07 09:30:00,41.08,41.65,41.08,41.45,329100.0,24.0117,24.3448,24.0117,24.2279,329100.0
2015-01-07 09:35:00,41.46,41.59,41.33,41.45,334200.0,24.2338,24.3098,24.1578,24.2279,334200.0
2015-01-07 09:40:00,41.45,41.45,41.37,41.44,119600.0,24.2279,24.2279,24.1812,24.2221,119600.0
2015-01-07 09:45:00,41.43,41.46,41.32,41.39,181600.0,24.2163,24.2338,24.152,24.1929,181600.0
2015-01-07 09:50:00,41.4,41.43,41.38,41.41,120600.0,24.1987,24.2163,24.187,24.2046,120600.0
2015-01-07 09:55:00,41.4,41.43,41.38,41.4,143300.0,24.1987,24.2163,24.187,24.1987,143300.0
2015-01-07 10:00:00,41.4,41.53,41.4,41.45,228100.0,24.1987,24.2747,24.1987,24.2279,228100.0
2015-01-07 10:05:00,41.44,41.48,41.41,41.45,222900.0,24.2221,24.2455,24.2046,24.2279,222900.0
2015-01-07 10:10:00,41.46,41.48,41.38,41.39,206700.0,24.2338,24.2455,24.187,24.1929,206700.0
2015-01-07 10:15:00,41.39,41.43,41.31,41.37,164300.0,24.1929,24.2163,24.1461,24.1812,164300.0
2015-01-07 10:20:00,41.36,41.4,41.25,41.25,119300.0,24.1753,24.1987,24.111,24.111,119300.0
2015-01-07 10:25:00,41.25,41.3,41.17,41.27,73600.0,24.111,24.1403,24.0643,24.1227,73600.0
2015-01-07 10:30:00,41.25,41.27,41.15,41.19,165300.0,24.111,24.1227,24.0526,24.076,165300.0
2015-01-07 10:35:00,41.19,41.22,41.12,41.14,236900.0,24.076,24.0935,24.0351,24.0467,236900.0
2015-01-07 10:40:00,41.14,41.15,41.04,41.1,203500.0,24.0467,24.0526,23.9883,24.0234,203500.0
2015-01-07 10:45:00,41.11,41.12,41.01,41.02,149600.0,24.0292,24.0351,23.9708,23.9766,149600.0
2015-01-07 10:50:00,41.02,41.16,40.97,41.12,134100.0,23.9766,24.0584,23.9474,24.0351,134100.0
2015-01-07 10:55:00,41.12,41.14,41.05,41.07,62900.0,24.0351,24.0467,23.9941,24.0058,62900.0
2015-01-07 11:00:00,41.08,41.13,41.07,41.08,55500.0,24.0117,24.0409,24.0058,24.0117,55500.0
2015-01-07 11:05:00,41.08,41.15,41.04,41.14,120500.0,24.0117,24.0526,23.9883,24.0467,120500.0
2015-01-07 11:10:00,41.14,41.2,41.07,41.08,257300.0,24.0467,24.0818,24.0058,24.0117,257300.0
2015-01-07 11:15:00,41.08,41.14,41.07,41.09,61200.0,24.0117,24.0467,24.0058,24.0175,61200.0
2015-01-07 11:20:00,41.09,41.15,41.07,41.13,117400.0,24.0175,24.0526,24.0058,24.0409,117400.0
2015-01-07 11:25:00,41.12,41.23,41.11,41.19,106000.0,24.0351,24.0994,24.0292,24.076,106000.0
2015-01-07 11:30:00,41.18,41.3,41.16,41.27,134900.0,24.0701,24.1403,24.0584,24.1227,134900.0
2015-01-07 11:35:00,41.26,41.32,41.24,41.31,152300.0,24.1169,24.152,24.1052,24.1461,152300.0
2015-01-07 11:40:00,41.32,41.34,41.28,41.3,115800.0,24.152,24.1636,24.1286,24.1403,115800.0
2015-01-07 11:45:00,41.31,41.41,41.29,41.38,124100.0,24.1461,24.2046,24.1344,24.187,124100.0
2015-01-07 11:50:00,41.4,41.45,41.35,41.44,100100.0,24.1987,24.2279,24.1695,24.2221,100100.0
2015-01-07 11:55:00,41.44,41.5,41.39,41.45,78500.0,24.2221,24.2572,24.1929,24.2279,78500.0
2015-01-07 12:00:00,41.45,41.55,41.45,41.54,122300.0,24.2279,24.2864,24.2279,24.2805,122300.0
2015-01-07 12:05:00,41.52,41.53,41.43,41.44,145400.0,24.2689,24.2747,24.2163,24.2221,145400.0
2015-01-07 12:10:00,41.44,41.45,41.37,41.41,80900.0,24.2221,24.2279,24.1812,24.2046,80900.0
2015-01-07 12:15:00,41.4,41.47,41.39,41.45,70600.0,24.1987,24.2396,24.1929,24.2279,70600.0
2015-01-07 12:20:00,41.45,41.52,41.42,41.51,61700.0,24.2279,24.2689,24.2104,24.263,61700.0
2015-01-07 12:25:00,41.52,41.59,41.51,41.57,92100.0,24.2689,24.3098,24.263,24.2981,92100.0
2015-01-07 12:30:00,41.57,41.61,41.52,41.52,74900.0,24.2981,24.3215,24.2689,24.2689,74900.0
2015-01-07 12:35:00,41.52,41.59,41.52,41.57,67000.0,24.2689,24.3098,24.2689,24.2981,67000.0
2015-01-07 12:40:00,41.58,41.59,41.5,41.54,50600.0,24.3039,24.3098,24.2572,24.2805,50600.0
2015-01-07 12:45:00,41.53,41.54,41.43,41.5,44500.0,24.2747,24.2805,24.2163,24.2572,44500.0
2015-01-07 12:50:00,41.49,41.52,41.45,41.51,79300.0,24.2513,24.2689,24.2279,24.263,79300.0
2015-01-07 12:55:00,41.51,41.53,41.47,41.52,227100.0,24.263,24.2747,24.2396,24.2689,227100.0
2015-01-07 13:00:00,41.52,41.6,41.51,41.58,114300.0,24.2689,24.3156,24.263,24.3039,114300.0
2015-01-07 13:05:00,41.57,41.6,41.53,41.54,90100.0,24.2981,24.3156,24.2747,24.2805,90100.0
2015-01-07 13:10:00,41.53,41.58,41.52,41.55,103300.0,24.2747,24.3039,24.2689,24.2864,103300.0
2015-01-07 13:15:00,41.54,41.57,41.51,41.51,76700.0,24.2805,24.2981,24.263,24.263,76700.0
2015-01-07 13:20:00,41.52,41.53,41.49,41.5,158200.0,24.2689,24.2747,24.2513,24.2572,158200.0
2015-01-07 13:25:00,41.51,41.56,41.5,41.51,83700.0,24.263,24.2922,24.2572,24.263,83700.0
2015-01-07 13:30:00,41.51,41.55,41.5,41.54,58100.0,24.263,24.2864,24.2572,24.2805,58100.0
2015-01-07 13:35:00,41.54,41.54,41.47,41.48,60800.0,24.2805,24.2805,24.2396,24.2455,60800.0
2015-01-07 13:40:00,41.48,41.49,41.41,41.44,81300.0,24.2455,24.2513,24.2046,24.2221,81300.0
2015-01-07 13:45:00,41.43,41.5,41.4,41.48,114200.0,24.2163,24.2572,24.1987,24.2455,114200.0
2015-01-07 13:50:00,41.48,41.49,41.4,41.4,67700.0,24.2455,24.2513,24.1987,24.1987,67700.0
2015-01-07 13:55:00,41.4,41.42,41.39,41.4,63000.0,24.1987,24.2104,24.1929,24.1987,63000.0
2015-01-07 14:00:00,41.4,41.46,41.34,41.39,202900.0,24.1987,24.2338,24.1636,24.1929,202900.0
2015-01-07 14:05:00,41.4,41.48,41.36,41.44,175500.0,24.1987,24.2455,24.1753,24.2221,175500.0
2015-01-07 14:10:00,41.44,41.47,41.39,41.42,217300.0,24.2221,24.2396,24.1929,24.2104,217300.0
2015-01-07 14:15:00,41.43,41.48,41.35,41.36,95600.0,24.2163,24.2455,24.1695,24.1753,95600.0
2015-01-07 14:20:00,41.36,41.44,41.34,41.4,138800.0,24.1753,24.2221,24.1636,24.1987,138800.0
2015-01-07 14:25:00,41.4,41.42,41.34,41.4,88600.0,24.1987,24.2104,24.1636,24.1987,88600.0
2015-01-07 14:30:00,41.4,41.53,41.39,41.53,173900.0,24.1987,24.2747,24.1929,24.2747,173900.0
2015-01-07 14:35:00,41.54,41.63,41.49,41.62,207000.0,24.2805,24.3332,24.2513,24.3273,207000.0
2015-01-07 14:40:00,41.62,41.63,41.57,41.59,101100.0,24.3273,24.3332,24.2981,24.3098,101100.0
2015-01-07 14:45:00,41.59,41.61,41.53,41.54,114200.0,24.3098,24.3215,24.2747,24.2805,114200.0
2015-01-07 14:50:00,41.54,41.54,41.4,41.45,109100.0,24.2805,24.2805,24.1987,24.2279,109100.0
2015-01-07 14:55:00,41.45,41.49,41.43,41.44,85600.0,24.2279,24.2513,24.2163,24.2221,85600.0
2015-01-07 15:00:00,41.44,41.45,41.41,41.41,92100.0,24.2221,24.2279,24.2046,24.2046,92100.0
2015-01-07 15:05:00,41.4,41.46,41.39,41.46,101400.0,24.1987,24.2338,24.1929,24.2338,101400.0
2015-01-07 15:10:00,41.45,41.46,41.39,41.39,88400.0,24.2279,24.2338,24.1929,24.1929,88400.0
2015-01-07 15:15:00,41.39,41.42,41.31,41.39,100700.0,24.1929,24.2104,24.1461,24.1929,100700.0
2015-01-07 15:20:00,41.39,41.41,41.35,41.37,113900.0,24.1929,24.2046,24.1695,24.1812,113900.0
2015-01-07 15:25:00,41.36,41.41,41.32,41.39,127400.0,24.1753,24.2046,24.152,24.1929,127400.0
2015-01-07 15:30:00,41.38,41.41,41.34,41.38,175300.0,24.187,24.2046,24.1636,24.187,175300.0
2015-01-07 15:35:00,41.38,41.39,41.35,41.37,129500.0,24.187,24.1929,24.1695,24.1812,129500.0
2015-01-07 15:40:00,41.37,41.38,41.33,41.36,234100.0,24.1812,24.187,24.1578,24.1753,234100.0
2015-01-07 15:45:00,41.36,41.38,41.33,41.34,221100.0,24.1753,24.187,24.1578,24.1636,221100.0
2015-01-07 15:50:00,41.34,41.35,41.28,41.29,301400.0,24.1636,24.1695,24.1286,24.1344,301400.0
2015-01-07 15:55:00,41.28,41.37,41.28,41.37,503400.0,24.1286,24.1812,24.1286,24.1812,503400.0
2015-01-08 09:30:00,41.54,41.73,41.49,41.6,157300.0,24.2805,24.3916,24.2513,24.3156,157300.0
2015-01-08 09:35:00,41.6,41.7,41.47,41.57,108900.0,24.3156,24.3741,24.2396,24.2981,108900.0
2015-01-08 09:40:00,41.58,41.94,41.57,41.91,201600.0,24.3039,24.5144,24.2981,24.4968,201600.0
2015-01-08 09:45:00,41.92,42.08,41.87,42.06,350900.0,24.5027,24.5962,24.4734,24.5845,350900.0
2015-01-08 09:50:00,42.06,42.14,42.01,42.12,205300.0,24.5845,24.6313,24.5553,24.6196,205300.0
2015-01-08 09:55:00,42.11,42.2,42.1,42.2,156500.0,24.6137,24.6663,24.6079,24.6663,156500.0
2015-01-08 10:00:00,42.2,42.31,42.19,42.26,211000.0,24.6663,24.7306,24.6605,24.7014,211000.0
2015-01-08 10:05:00,42.26,42.29,42.14,42.19,226100.0,24.7014,24.7189,24.6313,24.6605,226100.0
2015-01-08 10:10:00,42.18,42.22,42.13,42.16,199500.0,24.6546,24.678,24.6254,24.6429,199500.0
2015-01-08 10:15:00,42.18,42.19,42.1,42.11,90800.0,24.6546,24.6605,24.6079,24.6137,90800.0
2015-01-08 10:20:00,42.11,42.11,42.03,42.09,90600.0,24.6137,24.6137,24.567,24.602,90600.0
2015-01-08 10:25:00,42.1,42.12,41.95,41.96,204900.0,24.6079,24.6196,24.5202,24.526,204900.0
2015-01-08 10:30:00,41.96,42.0,41.92,41.94,157800.0,24.526,24.5494,24.5027,24.5144,157800.0
2015-01-08 10:35:00,41.95,42.07,41.95,42.02,162500.0,24.5202,24.5903,24.5202,24.5611,162500.0
2015-01-08 10:40:00,42.02,42.18,42.0,42.09,406600.0,24.5611,24.6546,24.5494,24.602,406600.0
2015-01-08 10:45:00,42.09,42.17,42.04,42.1,160400.0,24.602,24.6488,24.5728,24.6079,160400.0
2015-01-08 10:50:00,42.11,42.13,42.06,42.11,115400.0,24.6137,24.6254,24.5845,24.6137,115400.0
2015-01-08 10:55:00,42.11,42.13,42.06,42.1,307000.0,24.6137,24.6254,24.5845,24.6079,307000.0
2015-01-08 11:00:00,42.11,42.17,42.06,42.14,145900.0,24.6137,24.6488,24.5845,24.6313,145900.0
2015-01-08 11:05:00,42.14,42.18,42.12,42.14,134900.0,24.6313,24.6546,24.6196,24.6313,134900.0
2015-01-08 11:10:00,42.13,42.24,42.13,42.23,138600.0,24.6254,24.6897,24.6254,24.6839,138600.0
2015-01-08 11:15:00,42.22,42.39,42.21,42.38,271600.0,24.678,24.7774,24.6722,24.7715,271600.0
2015-01-08 11:20:00,42.38,42.4,42.28,42.29,202800.0,24.7715,24.7832,24.7131,24.7189,202800.0
2015-01-08 11:25:00,42.28,42.36,42.26,42.33,146600.0,24.7131,24.7598,24.7014,24.7423,146600.0
2015-01-08 11:30:00,42.32,42.36,42.29,42.36,226900.0,24.7365,24.7598,24.7189,24.7598,226900.0
2015-01-08 11:35:00,42.35,42.4,42.34,42.37,188500.0,24.754,24.7832,24.7482,24.7657,188500.0
2015-01-08 11:40:00,42.37,42.38,42.25,42.33,275900.0,24.7657,24.7715,24.6956,24.7423,275900.0
2015-01-08 11:45:00,42.34,42.42,42.33,42.35,179300.0,24.7482,24.7949,24.7423,24.754,179300.0
2015-01-08 11:50:00,42.35,42.39,42.33,42.38,156800.0,24.754,24.7774,24.7423,24.7715,156800.0
2015-01-08 11:55:00,42.38,42.43,42.36,42.42,144300.0,24.7715,24.8008,24.7598,24.7949,144300.0
2015-01-08 12:00:00,42.42,42.52,42.42,42.51,287500.0,24.7949,24.8534,24.7949,24.8475,287500.0
2015-01-08 12:05:00,42.52,42.52,42.41,42.45,331300.0,24.8534,24.8534,24.7891,24.8125,331300.0
2015-01-08 12:10:00,42.45,42.46,42.36,42.42,111400.0,24.8125,24.8183,24.7598,24.7949,111400.0
2015-01-08 12:15:00,42.42,42.43,42.39,42.42,142600.0,24.7949,24.8008,24.7774,24.7949,142600.0
2015-01-08 12:20:00,42.41,42.45,42.4,42.45,104300.0,24.7891,24.8125,24.7832,24.8125,104300.0
2015-01-08 12:25:00,42.45,42.54,42.43,42.53,164800.0,24.8125,24.8651,24.8008,24.8592,164800.0
2015-01-08 12:30:00,42.54,42.58,42.5,42.53,126600.0,24.8651,24.8884,24.8417,24.8592,126600.0
2015-01-08 12:35:00,42.54,42.58,42.52,42.53,133300.0,24.8651,24.8884,24.8534,24.8592,133300.0
2015-01-08 12:40:00,42.53,42.57,42.51,42.56,100900.0,24.8592,24.8826,24.8475,24.8767,100900.0
2015-01-08 12:45:00,42.57,42.59,42.53,42.59,94100.0,24.8826,24.8943,24.8592,24.8943,94100.0
2015-01-08 12:50:00,42.59,42.6,42.47,42.48,173200.0,24.8943,24.9001,24.8241,24.83,173200.0
2015-01-08 12:55:00,42.48,42.56,42.48,42.55,204700.0,24.83,24.8767,24.83,24.8709,204700.0
2015-01-08 13:00:00,42.55,42.56,42.47,42.5,199400.0,24.8709,24.8767,24.8241,24.8417,199400.0
2015-01-08 13:05:00,42.5,42.55,42.49,42.54,100300.0,24.8417,24.8709,24.8358,24.8651,100300.0
2015-01-08 13:10:00,42.54,42.55,42.51,42.54,94000.0,24.8651,24.8709,24.8475,24.8651,94000.0
2015-01-08 13:15:00,42.54,42.55,42.47,42.51,68500.0,24.8651,24.8709,24.8241,24.8475,68500.0
2015-01-08 13:20:00,42.5,42.52,42.49,42.5,60200.0,24.8417,24.8534,24.8358,24.8417,60200.0
2015-01-08 13:25:00,42.5,42.52,42.48,42.48,69600.0,24.8417,24.8534,24.83,24.83,69600.0
2015-01-08 13:30:00,42.48,42.49,42.44,42.46,115600.0,24.83,24.8358,24.8066,24.8183,115600.0
2015-01-08 13:35:00,42.46,42.46,42.44,42.46,97000.0,24.8183,24.8183,24.8066,24.8183,97000.0
2015-01-08 13:40:00,42.45,42.46,42.43,42.44,106200.0,24.8125,24.8183,24.8008,24.8066,106200.0
2015-01-08 13:45:00,42.45,42.45,42.39,42.45,238300.0,24.8125,24.8125,24.7774,24.8125,238300.0
2015-01-08 13:50:00,42.45,42.45,42.42,42.44,52500.0,24.8125,24.8125,24.7949,24.8066,52500.0
2015-01-08 13:55:00,42.45,42.45,42.29,42.34,128200.0,24.8125,24.8125,24.7189,24.7482,128200.0
2015-01-08 14:00:00,42.34,42.34,42.3,42.3,70600.0,24.7482,24.7482,24.7248,24.7248,70600.0
2015-01-08 14:05:00,42.3,42.39,42.29,42.38,108400.0,24.7248,24.7774,24.7189,24.7715,108400.0
2015-01-08 14:10:00,42.39,42.39,42.34,42.35,150200.0,24.7774,24.7774,24.7482,24.754,150200.0
2015-01-08 14:15:00,42.35,42.38,42.31,42.31,132000.0,24.754,24.7715,24.7306,24.7306,132000.0
2015-01-08 14:20:00,42.31,42.39,42.31,42.33,194100.0,24.7306,24.7774,24.7306,24.7423,194100.0
2015-01-08 14:25:00,42.34,42.35,42.32,42.34,167100.0,24.7482,24.754,24.7365,24.7482,167100.0
2015-01-08 14:30:00,42.35,42.44,42.34,42.35,285100.0,24.754,24.8066,24.7482,24.754,285100.0
2015-01-08 14:35:00,42.35,42.4,42.34,42.39,150500.0,24.754,24.7832,24.7482,24.7774,150500.0
2015-01-08 14:40:00,42.39,42.39,42.34,42.34,159500.0,24.7774,24.7774,24.7482,24.7482,159500.0
2015-01-08 14:45:00,42.34,42.36,42.25,42.26,211000.0,24.7482,24.7598,24.6956,24.7014,211000.0
2015-01-08 14:50:00,42.26,42.27,42.23,42.23,105600.0,24.7014,24.7072,24.6839,24.6839,105600.0
2015-01-08 14:55:00,42.24,42.26,42.21,42.21,148500.0,24.6897,24.7014,24.6722,24.6722,148500.0
2015-01-08 15:00:00,42.21,42.28,42.21,42.24,191100.0,24.6722,24.7131,24.6722,24.6897,191100.0
2015-01-08 15:05:00,42.24,42.26,42.2,42.22,154500.0,24.6897,24.7014,24.6663,24.678,154500.0
2015-01-08 15:10:00,42.23,42.28,42.22,42.27,163900.0,24.6839,24.7131,24.678,24.7072,163900.0
2015-01-08 15:15:00,42.27,42.33,42.26,42.31,182200.0,24.7072,24.7423,24.7014,24.7306,182200.0
2015-01-08 15:20:00,42.3,42.33,42.24,42.24,159100.0,24.7248,24.7423,24.6897,24.6897,159100.0
2015-01-08 15:25:00,42.25,42.25,42.21,42.24,131100.0,24.6956,24.6956,24.6722,24.6897,131100.0
2015-01-08 15:30:00,42.25,42.25,42.18,42.23,204800.0,24.6956,24.6956,24.6546,24.6839,204800.0
2015-01-08 15:35:00,42.24,42.25,42.14,42.14,223300.0,24.6897,24.6956,24.6313,24.6313,223300.0
2015-01-08 15:40:00,42.14,42.18,42.11,42.13,375600.0,24.6313,24.6546,24.6137,24.6254,375600.0
2015-01-08 15:45:00,42.13,42.2,42.12,42.2,312500.0,24.6254,24.6663,24.6196,24.6663,312500.0
2015-01-08 15:50:00,42.2,42.27,42.19,42.27,210600.0,24.6663,24.7072,24.6605,24.7072,210600.0
2015-01-08 15:55:00,42.27,42.34,42.27,42.33,546200.0,24.7072,24.7482,24.7072,24.7423,546200.0
2015-01-09 09:30:00,42.41,42.5,42.31,42.33,138600.0,24.7891,24.8417,24.7306,24.7423,138600.0
2015-01-09 09:35:00,42.32,42.35,42.15,42.28,99400.0,24.7365,24.754,24.6371,24.7131,99400.0
2015-01-09 09:40:00,42.27,42.29,42.12,42.23,108200.0,24.7072,24.7189,24.6196,24.6839,108200.0
2015-01-09 09:45:00,42.24,42.28,41.97,41.99,200300.0,24.6897,24.7131,24.5319,24.5436,200300.0
2015-01-09 09:50:00,41.99,42.08,41.95,42.06,215800.0,24.5436,24.5962,24.5202,24.5845,215800.0
2015-01-09 09:55:00,42.05,42.06,41.91,41.95,111000.0,24.5786,24.5845,24.4968,24.5202,111000.0
2015-01-09 10:00:00,41.95,42.01,41.94,41.97,126400.0,24.5202,24.5553,24.5144,24.5319,126400.0
2015-01-09 10:05:00,41.97,41.98,41.89,41.89,141800.0,24.5319,24.5377,24.4851,24.4851,141800.0
2015-01-09 10:10:00,41.9,41.92,41.75,41.79,222800.0,24.491,24.5027,24.4033,24.4267,222800.0
2015-01-09 10:15:00,41.8,41.81,41.7,41.76,154900.0,24.4325,24.4384,24.3741,24.4091,154900.0
2015-01-09 10:20:00,41.76,41.82,41.75,41.79,54500.0,24.4091,24.4442,24.4033,24.4267,54500.0
2015-01-09 10:25:00,41.79,41.81,41.75,41.75,113900.0,24.4267,24.4384,24.4033,24.4033,113900.0
2015-01-09 10:30:00,41.76,41.76,41.59,41.7,152600.0,24.4091,24.4091,24.3098,24.3741,152600.0
2015-01-09 10:35:00,41.71,41.78,41.66,41.69,92100.0,24.3799,24.4208,24.3507,24.3682,92100.0
2015-01-09 10:40:00,41.68,41.69,41.6,41.69,84200.0,24.3624,24.3682,24.3156,24.3682,84200.0
2015-01-09 10:45:00,41.69,41.83,41.68,41.76,91400.0,24.3682,24.4501,24.3624,24.4091,91400.0
2015-01-09 10:50:00,41.76,41.85,41.76,41.81,118000.0,24.4091,24.4617,24.4091,24.4384,118000.0
2015-01-09 10:55:00,41.81,41.85,41.77,41.84,85900.0,24.4384,24.4617,24.415,24.4559,85900.0
2015-01-09 11:00:00,41.84,41.85,41.65,41.67,107100.0,24.4559,24.4617,24.3448,24.3565,107100.0
2015-01-09 11:05:00,41.67,41.71,41.65,41.68,66700.0,24.3565,24.3799,24.3448,24.3624,66700.0
2015-01-09 11:10:00,41.67,41.7,41.62,41.68,104400.0,24.3565,24.3741,24.3273,24.3624,104400.0
2015-01-09 11:15:00,41.68,41.69,41.61,41.67,71600.0,24.3624,24.3682,24.3215,24.3565,71600.0
2015-01-09 11:20:00,41.67,41.68,41.59,41.61,150500.0,24.3565,24.3624,24.3098,24.3215,150500.0
2015-01-09 11:25:00,41.61,41.61,41.53,41.58,134100.0,24.3215,24.3215,24.2747,24.3039,134100.0
2015-01-09 11:30:00,41.58,41.66,41.53,41.64,97800.0,24.3039,24.3507,24.2747,24.339,97800.0
2015-01-09 11:35:00,41.64,41.69,41.62,41.66,72100.0,24.339,24.3682,24.3273,24.3507,72100.0
2015-01-09 11:40:00,41.66,41.67,41.6,41.64,69400.0,24.3507,24.3565,24.3156,24.339,69400.0
2015-01-09 11:45:00,41.65,41.72,41.61,41.68,72500.0,24.3448,24.3858,24.3215,24.3624,72500.0
2015-01-09 11:50:00,41.68,41.71,41.64,41.66,61400.0,24.3624,24.3799,24.339,24.3507,61400.0
2015-01-09 11:55:00,41.66,41.79,41.64,41.77,86800.0,24.3507,24.4267,24.339,24.415,86800.0
2015-01-09 12:00:00,41.78,41.8,41.73,41.8,82200.0,24.4208,24.4325,24.3916,24.4325,82200.0
2015-01-09 12:05:00,41.79,41.8,41.75,41.8,91600.0,24.4267,24.4325,24.4033,24.4325,91600.0
2015-01-09 12:10:00,41.8,41.84,41.78,41.8,187600.0,24.4325,24.4559,24.4208,24.4325,187600.0
2015-01-09 12:15:00,41.82,41.98,41.82,41.95,177400.0,24.4442,24.5377,24.4442,24.5202,177400.0
2015-01-09 12:20:00,41.95,41.96,41.87,41.9,116100.0,24.5202,24.526,24.4734,24.491,116100.0
2015-01-09 12:25:00,41.89,41.91,41.84,41.89,100400.0,24.4851,24.4968,24.4559,24.4851,100400.0
2015-01-09 12:30:00,41.89,41.91,41.84,41.85,113500.0,24.4851,24.4968,24.4559,24.4617,113500.0
2015-01-09 12:35:00,41.85,41.9,41.85,41.87,107300.0,24.4617,24.491,24.4617,24.4734,107300.0
2015-01-09 12:40:00,41.87,41.9,41.83,41.89,68200.0,24.4734,24.491,24.4501,24.4851,68200.0
2015-01-09 12:45:00,41.9,41.93,41.85,41.9,179500.0,24.491,24.5085,24.4617,24.491,179500.0
2015-01-09 12:50:00,41.91,41.91,41.84,41.85,68100.0,24.4968,24.4968,24.4559,24.4617,68100.0
2015-01-09 12:55:00,41.85,41.9,41.82,41.84,94300.0,24.4617,24.491,24.4442,24.4559,94300.0
2015-01-09 13:00:00,41.84,41.87,41.84,41.86,110800.0,24.4559,24.4734,24.4559,24.4676,110800.0
2015-01-09 13:05:00,41.86,41.91,41.84,41.88,56000.0,24.4676,24.4968,24.4559,24.4793,56000.0
2015-01-09 13:10:00,41.88,41.94,41.85,41.91,105500.0,24.4793,24.5144,24.4617,24.4968,105500.0
2015-01-09 13:15:00,41.91,41.97,41.9,41.97,131200.0,24.4968,24.5319,24.491,24.5319,131200.0
2015-01-09 13:20:00,41.98,41.99,41.9,41.94,39700.0,24.5377,24.5436,24.491,24.5144,39700.0
2015-01-09 13:25:00,41.94,41.96,41.9,41.93,94100.0,24.5144,24.526,24.491,24.5085,94100.0
2015-01-09 13:30:00,41.94,41.98,41.93,41.95,67100.0,24.5144,24.5377,24.5085,24.5202,67100.0
2015-01-09 13:35:00,41.95,41.97,41.91,41.92,42800.0,24.5202,24.5319,24.4968,24.5027,42800.0
2015-01-09 13:40:00,41.93,41.97,41.89,41.89,81700.0,24.5085,24.5319,24.4851,24.4851,81700.0
2015-01-09 13:45:00,41.9,41.95,41.86,41.92,64400.0,24.491,24.5202,24.4676,24.5027,64400.0
2015-01-09 13:50:00,41.91,41.95,41.87,41.9,119200.0,24.4968,24.5202,24.4734,24.491,119200.0
2015-01-09 13:55:00,41.91,41.93,41.86,41.88,41200.0,24.4968,24.5085,24.4676,24.4793,41200.0
2015-01-09 14:00:00,41.88,41.88,41.81,41.83,99500.0,24.4793,24.4793,24.4384,24.4501,99500.0
2015-01-09 14:05:00,41.84,41.9,41.81,41.84,107300.0,24.4559,24.491,24.4384,24.4559,107300.0
2015-01-09 14:10:00,41.84,41.87,41.83,41.85,55100.0,24.4559,24.4734,24.4501,24.4617,55100.0
2015-01-09 14:15:00,41.84,41.88,41.84,41.86,133800.0,24.4559,24.4793,24.4559,24.4676,133800.0
2015-01-09 14:20:00,41.86,41.88,41.83,41.85,99200.0,24.4676,24.4793,24.4501,24.4617,99200.0
2015-01-09 14:25:00,41.85,41.88,41.83,41.85,59200.0,24.4617,24.4793,24.4501,24.4617,59200.0
2015-01-09 14:30:00,41.86,41.87,41.8,41.82,61500.0,24.4676,24.4734,24.4325,24.4442,61500.0
2015-01-09 14:35:00,41.82,41.86,41.77,41.84,139500.0,24.4442,24.4676,24.415,24.4559,139500.0
2015-01-09 14:40:00,41.85,41.88,41.82,41.84,107800.0,24.4617,24.4793,24.4442,24.4559,107800.0
2015-01-09 14:45:00,41.84,41.85,41.75,41.77,128300.0,24.4559,24.4617,24.4033,24.415,128300.0
2015-01-09 14:50:00,41.76,41.82,41.76,41.77,133300.0,24.4091,24.4442,24.4091,24.415,133300.0
2015-01-09 14:55:00,41.77,41.78,41.74,41.75,95300.0,24.415,24.4208,24.3975,24.4033,95300.0
2015-01-09 15:00:00,41.74,41.76,41.73,41.75,144700.0,24.3975,24.4091,24.3916,24.4033,144700.0
2015-01-09 15:05:00,41.76,41.85,41.74,41.84,58500.0,24.4091,24.4617,24.3975,24.4559,58500.0
2015-01-09 15:10:00,41.84,41.89,41.84,41.88,90700.0,24.4559,24.4851,24.4559,24.4793,90700.0
2015-01-09 15:15:00,41.89,41.89,41.84,41.84,122500.0,24.4851,24.4851,24.4559,24.4559,122500.0
2015-01-09 15:20:00,41.84,41.89,41.84,41.88,69900.0,24.4559,24.4851,24.4559,24.4793,69900.0
2015-01-09 15:25:00,41.88,41.91,41.79,41.8,110900.0,24.4793,24.4968,24.4267,24.4325,110900.0
2015-01-09 15:30:00,41.81,41.82,41.73,41.76,122000.0,24.4384,24.4442,24.3916,24.4091,122000.0
2015-01-09 15:35:00,41.76,41.82,41.76,41.82,72900.0,24.4091,24.4442,24.4091,24.4442,72900.0
2015-01-09 15:40:00,41.82,41.9,41.82,41.89,199900.0,24.4442,24.491,24.4442,24.4851,199900.0
2015-01-09 15:45:00,41.89,41.92,41.86,41.9,193100.0,24.4851,24.5027,24.4676,24.491,193100.0
2015-01-09 15:50:00,41.9,41.9,41.82,41.86,237200.0,24.491,24.491,24.4442,24.4676,237200.0
2015-01-09 15:55:00,41.86,41.86,41.79,41.81,353000.0,24.4676,24.4676,24.4267,24.4384,353000.0
2015-01-12 09:30:00,41.6,41.85,41.53,41.53,318500.0,24.3156,24.4617,24.2747,24.2747,318500.0
2015-01-12 09:35:00,41.54,41.55,41.35,41.38,182200.0,24.2805,24.2864,24.1695,24.187,182200.0
2015-01-12 09:40:00,41.38,41.41,41.25,41.27,231900.0,24.187,24.2046,24.111,24.1227,231900.0
2015-01-12 09:45:00,41.27,41.34,41.23,41.27,146900.0,24.1227,24.1636,24.0994,24.1227,146900.0
2015-01-12 09:50:00,41.27,41.34,41.25,41.26,117900.0,24.1227,24.1636,24.111,24.1169,117900.0
2015-01-12 09:55:00,41.26,41.29,41.18,41.23,94900.0,24.1169,24.1344,24.0701,24.0994,94900.0
2015-01-12 10:00:00,41.23,41.23,41.15,41.17,146100.0,24.0994,24.0994,24.0526,24.0643,146100.0
2015-01-12 10:05:00,41.17,41.29,41.16,41.28,120100.0,24.0643,24.1344,24.0584,24.1286,120100.0
2015-01-12 10:10:00,41.28,41.36,41.23,41.28,116100.0,24.1286,24.1753,24.0994,24.1286,116100.0
2015-01-12 10:15:00,41.29,41.41,41.28,41.4,123100.0,24.1344,24.2046,24.1286,24.1987,123100.0
2015-01-12 10:20:00,41.4,41.46,41.35,41.43,146200.0,24.1987,24.2338,24.1695,24.2163,146200.0
2015-01-12 10:25:00,41.42,41.54,41.41,41.51,108900.0,24.2104,24.2805,24.2046,24.263,108900.0
2015-01-12 10:30:00,41.5,41.55,41.5,41.52,100900.0,24.2572,24.2864,24.2572,24.2689,100900.0
2015-01-12 10:35:00,41.53,41.63,41.51,41.63,104200.0,24.2747,24.3332,24.263,24.3332,104200.0
2015-01-12 10:40:00,41.63,41.74,41.6,41.61,159500.0,24.3332,24.3975,24.3156,24.3215,159500.0
2015-01-12 10:45:00,41.61,41.67,41.59,41.6,97700.0,24.3215,24.3565,24.3098,24.3156,97700.0
2015-01-12 10:50:00,41.59,41.61,41.5,41.61,112600.0,24.3098,24.3215,24.2572,24.3215,112600.0
2015-01-12 10:55:00,41.6,41.75,41.59,41.75,183700.0,24.3156,24.4033,24.3098,24.4033,183700.0
2015-01-12 11:00:00,41.76,41.87,41.76,41.85,144600.0,24.4091,24.4734,24.4091,24.4617,144600.0
2015-01-12 11:05:00,41.85,41.95,41.84,41.89,147700.0,24.4617,24.5202,24.4559,24.4851,147700.0
2015-01-12 11:10:00,41.89,41.98,41.89,41.93,193100.0,24.4851,24.5377,24.4851,24.5085,193100.0
2015-01-12 11:15:00,41.93,42.0,41.9,41.94,226700.0,24.5085,24.5494,24.491,24.5144,226700.0
2015-01-12 11:20:00,41.94,41.95,41.85,41.9,190300.0,24.5144,24.5202,24.4617,24.491,190300.0
2015-01-12 11:25:00,41.9,41.9,41.84,41.88,161200.0,24.491,24.491,24.4559,24.4793,161200.0
2015-01-12 11:30:00,41.87,41.9,41.82,41.83,130200.0,24.4734,24.491,24.4442,24.4501,130200.0
2015-01-12 11:35:00,41.84,41.91,41.84,41.86,73200.0,24.4559,24.4968,24.4559,24.4676,73200.0
2015-01-12 11:40:00,41.86,41.87,41.75,41.8,148200.0,24.4676,24.4734,24.4033,24.4325,148200.0
2015-01-12 11:45:00,41.79,41.8,41.73,41.74,83300.0,24.4267,24.4325,24.3916,24.3975,83300.0
2015-01-12 11:50:00,41.73,41.78,41.68,41.74,160300.0,24.3916,24.4208,24.3624,24.3975,160300.0
2015-01-12 11:55:00,41.74,41.81,41.73,41.8,134200.0,24.3975,24.4384,24.3916,24.4325,134200.0
2015-01-12 12:00:00,41.8,41.9,41.78,41.82,104700.0,24.4325,24.491,24.4208,24.4442,104700.0
2015-01-12 12:05:00,41.82,41.83,41.72,41.73,56200.0,24.4442,24.4501,24.3858,24.3916,56200.0
2015-01-12 12:10:00,41.72,41.73,41.65,41.66,69400.0,24.3858,24.3916,24.3448,24.3507,69400.0
2015-01-12 12:15:00,41.67,41.74,41.65,41.74,56100.0,24.3565,24.3975,24.3448,24.3975,56100.0
2015-01-12 12:20:00,41.74,41.76,41.68,41.75,72100.0,24.3975,24.4091,24.3624,24.4033,72100.0
2015-01-12 12:25:00,41.74,41.75,41.71,41.71,63800.0,24.3975,24.4033,24.3799,24.3799,63800.0
2015-01-12 12:30:00,41.71,41.75,41.69,41.73,64900.0,24.3799,24.4033,24.3682,24.3916,64900.0
2015-01-12 12:35:00,41.73,41.8,41.71,41.75,75600.0,24.3916,24.4325,24.3799,24.4033,75600.0
2015-01-12 12:40:00,41.75,41.78,41.72,41.74,172000.0,24.4033,24.4208,24.3858,24.3975,172000.0
2015-01-12 12:45:00,41.72,41.77,41.72,41.73,60400.0,24.3858,24.415,24.3858,24.3916,60400.0
2015-01-12 12:50:00,41.73,41.74,41.7,41.72,98600.0,24.3916,24.3975,24.3741,24.3858,98600.0
2015-01-12 12:55:00,41.72,41.75,41.67,41.7,92500.0,24.3858,24.4033,24.3565,24.3741,92500.0
2015-01-12 13:00:00,41.7,41.75,41.66,41.66,70300.0,24.3741,24.4033,24.3507,24.3507,70300.0
2015-01-12 13:05:00,41.67,41.69,41.62,41.65,36600.0,24.3565,24.3682,24.3273,24.3448,36600.0
2015-01-12 13:10:00,41.65,41.67,41.62,41.64,99300.0,24.3448,24.3565,24.3273,24.339,99300.0
2015-01-12 13:15:00,41.65,41.69,41.63,41.68,55000.0,24.3448,24.3682,24.3332,24.3624,55000.0
2015-01-12 13:20:00,41.68,41.68,41.55,41.59,124300.0,24.3624,24.3624,24.2864,24.3098,124300.0
2015-01-12 13:25:00,41.59,41.6,41.54,41.57,58700.0,24.3098,24.3156,24.2805,24.2981,58700.0
2015-01-12 13:30:00,41.57,41.63,41.56,41.63,82400.0,24.2981,24.3332,24.2922,24.3332,82400.0
2015-01-12 13:35:00,41.62,41.67,41.62,41.65,77200.0,24.3273,24.3565,24.3273,24.3448,77200.0
2015-01-12 13:40:00,41.66,41.69,41.61,41.69,114000.0,24.3507,24.3682,24.3215,24.3682,114000.0
2015-01-12 13:45:00,41.68,41.73,41.66,41.67,82400.0,24.3624,24.3916,24.3507,24.3565,82400.0
2015-01-12 13:50:00,41.67,41.74,41.66,41.68,49600.0,24.3565,24.3975,24.3507,24.3624,49600.0
2015-01-12 13:55:00,41.69,41.69,41.62,41.63,74100.0,24.3682,24.3682,24.3273,24.3332,74100.0
2015-01-12 14:00:00,41.62,41.64,41.57,41.59,132800.0,24.3273,24.339,24.2981,24.3098,132800.0
2015-01-12 14:05:00,41.58,41.63,41.53,41.59,254800.0,24.3039,24.3332,24.2747,24.3098,254800.0
2015-01-12 14:10:00,41.59,41.62,41.52,41.57,249300.0,24.3098,24.3273,24.2689,24.2981,249300.0
2015-01-12 14:15:00,41.58,41.58,41.53,41.55,69500.0,24.3039,24.3039,24.2747,24.2864,69500.0
2015-01-12 14:20:00,41.54,41.6,41.54,41.58,96000.0,24.2805,24.3156,24.2805,24.3039,96000.0
2015-01-12 14:25:00,41.58,41.59,41.51,41.55,67500.0,24.3039,24.3098,24.263,24.2864,67500.0
2015-01-12 14:30:00,41.55,41.58,41.5,41.55,58800.0,24.2864,24.3039,24.2572,24.2864,58800.0
2015-01-12 14:35:00,41.56,41.56,41.44,41.5,185700.0,24.2922,24.2922,24.2221,24.2572,185700.0
2015-01-12 14:40:00,41.51,41.53,41.45,41.5,119800.0,24.263,24.2747,24.2279,24.2572,119800.0
2015-01-12 14:45:00,41.51,41.52,41.46,41.51,186800.0,24.263,24.2689,24.2338,24.263,186800.0
2015-01-12 14:50:00,41.51,41.53,41.47,41.53,190300.0,24.263,24.2747,24.2396,24.2747,190300.0
2015-01-12 14:55:00,41.53,41.58,41.52,41.56,118300.0,24.2747,24.3039,24.2689,24.2922,118300.0
2015-01-12 15:00:00,41.55,41.61,41.55,41.58,246900.0,24.2864,24.3215,24.2864,24.3039,246900.0
2015-01-12 15:05:00,41.58,41.6,41.54,41.59,159300.0,24.3039,24.3156,24.2805,24.3098,159300.0
2015-01-12 15:10:00,41.59,41.62,41.58,41.61,96200.0,24.3098,24.3273,24.3039,24.3215,96200.0
2015-01-12 15:15:00,41.61,41.67,41.6,41.65,117600.0,24.3215,24.3565,24.3156,24.3448,117600.0
2015-01-12 15:20:00,41.64,41.68,41.6,41.64,112800.0,24.339,24.3624,24.3156,24.339,112800.0
2015-01-12 15:25:00,41.64,41.71,41.61,41.69,115600.0,24.339,24.3799,24.3215,24.3682,115600.0
2015-01-12 15:30:00,41.69,41.75,41.6,41.6,177300.0,24.3682,24.4033,24.3156,24.3156,177300.0
2015-01-12 15:35:00,41.61,41.61,41.57,41.6,183100.0,24.3215,24.3215,24.2981,24.3156,183100.0
2015-01-12 15:40:00,41.59,41.66,41.59,41.66,283700.0,24.3098,24.3507,24.3098,24.3507,283700.0
2015-01-12 15:45:00,41.66,41.72,41.64,41.7,277900.0,24.3507,24.3858,24.339,24.3741,277900.0
2015-01-12 15:50:00,41.7,41.71,41.63,41.7,286700.0,24.3741,24.3799,24.3332,24.3741,286700.0
2015-01-12 15:55:00,41.7,41.72,41.58,41.63,558600.0,24.3741,24.3858,24.3039,24.3332,558600.0
2015-01-13 09:30:00,41.61,41.93,41.6,41.9,288200.0,24.3215,24.5085,24.3156,24.491,288200.0
2015-01-13 09:35:00,41.9,41.91,41.71,41.74,175800.0,24.491,24.4968,24.3799,24.3975,175800.0
2015-01-13 09:40:00,41.74,41.87,41.62,41.76,226700.0,24.3975,24.4734,24.3273,24.4091,226700.0
2015-01-13 09:45:00,41.76,41.8,41.65,41.65,305300.0,24.4091,24.4325,24.3448,24.3448,305300.0
2015-01-13 09:50:00,41.66,41.75,41.66,41.71,91600.0,24.3507,24.4033,24.3507,24.3799,91600.0
2015-01-13 09:55:00,41.71,41.75,41.63,41.7,148200.0,24.3799,24.4033,24.3332,24.3741,148200.0
2015-01-13 10:00:00,41.7,41.73,41.53,41.64,205300.0,24.3741,24.3916,24.2747,24.339,205300.0
2015-01-13 10:05:00,41.64,41.64,41.52,41.52,134700.0,24.339,24.339,24.2689,24.2689,134700.0
2015-01-13 10:10:00,41.51,41.53,41.41,41.41,105300.0,24.263,24.2747,24.2046,24.2046,105300.0
2015-01-13 10:15:00,41.41,41.46,41.4,41.41,84200.0,24.2046,24.2338,24.1987,24.2046,84200.0
2015-01-13 10:20:00,41.41,41.51,41.41,41.44,153600.0,24.2046,24.263,24.2046,24.2221,153600.0
2015-01-13 10:25:00,41.44,41.47,41.32,41.37,119500.0,24.2221,24.2396,24.152,24.1812,119500.0
2015-01-13 10:30:00,41.37,41.44,41.32,41.38,169600.0,24.1812,24.2221,24.152,24.187,169600.0
2015-01-13 10:35:00,41.38,41.49,41.38,41.41,131300.0,24.187,24.2513,24.187,24.2046,131300.0
2015-01-13 10:40:00,41.41,41.58,41.41,41.56,145200.0,24.2046,24.3039,24.2046,24.2922,145200.0
2015-01-13 10:45:00,41.56,41.64,41.56,41.61,112700.0,24.2922,24.339,24.2922,24.3215,112700.0
2015-01-13 10:50:00,41.62,41.71,41.61,41.62,133500.0,24.3273,24.3799,24.3215,24.3273,133500.0
2015-01-13 10:55:00,41.62,41.63,41.54,41.55,61200.0,24.3273,24.3332,24.2805,24.2864,61200.0
2015-01-13 11:00:00,41.55,41.58,41.52,41.52,43300.0,24.2864,24.3039,24.2689,24.2689,43300.0
2015-01-13 11:05:00,41.53,41.54,41.5,41.5,56200.0,24.2747,24.2805,24.2572,24.2572,56200.0
2015-01-13 11:10:00,41.5,41.5,41.4,41.41,97700.0,24.2572,24.2572,24.1987,24.2046,97700.0
2015-01-13 11:15:00,41.42,41.43,41.32,41.4,166200.0,24.2104,24.2163,24.152,24.1987,166200.0
2015-01-13 11:20:00,41.4,41.42,41.32,41.32,168000.0,24.1987,24.2104,24.152,24.152,168000.0
2015-01-13 11:25:00,41.33,41.48,41.33,41.45,115700.0,24.1578,24.2455,24.1578,24.2279,115700.0
2015-01-13 11:30:00,41.46,41.5,41.43,41.44,124200.0,24.2338,24.2572,24.2163,24.2221,124200.0
2015-01-13 11:35:00,41.43,41.45,41.4,41.41,79800.0,24.2163,24.2279,24.1987,24.2046,79800.0
2015-01-13 11:40:00,41.41,41.42,41.34,41.35,78600.0,24.2046,24.2104,24.1636,24.1695,78600.0
2015-01-13 11:45:00,41.35,41.41,41.32,41.38,130800.0,24.1695,24.2046,24.152,24.187,130800.0
2015-01-13 11:50:00,41.38,41.38,41.23,41.25,130200.0,24.187,24.187,24.0994,24.111,130200.0
2015-01-13 11:55:00,41.25,41.26,41.11,41.13,157700.0,24.111,24.1169,24.0292,24.0409,157700.0
2015-01-13 12:00:00,41.14,41.18,41.11,41.15,136800.0,24.0467,24.0701,24.0292,24.0526,136800.0
2015-01-13 12:05:00,41.15,41.17,41.11,41.14,104200.0,24.0526,24.0643,24.0292,24.0467,104200.0
2015-01-13 12:10:00,41.14,41.16,41.1,41.13,97600.0,24.0467,24.0584,24.0234,24.0409,97600.0
2015-01-13 12:15:00,41.13,41.19,41.12,41.17,100100.0,24.0409,24.076,24.0351,24.0643,100100.0
2015-01-13 12:20:00,41.18,41.19,41.12,41.14,98900.0,24.0701,24.076,24.0351,24.0467,98900.0
2015-01-13 12:25:00,41.14,41.15,41.11,41.12,29400.0,24.0467,24.0526,24.0292,24.0351,29400.0
2015-01-13 12:30:00,41.12,41.12,41.01,41.02,134800.0,24.0351,24.0351,23.9708,23.9766,134800.0
2015-01-13 12:35:00,41.02,41.06,41.01,41.03,111100.0,23.9766,24.0,23.9708,23.9824,111100.0
2015-01-13 12:40:00,41.03,41.05,40.94,40.98,171300.0,23.9824,23.9941,23.9298,23.9532,171300.0
2015-01-13 12:45:00,40.97,41.01,40.94,41.0,119600.0,23.9474,23.9708,23.9298,23.9649,119600.0
2015-01-13 12:50:00,41.0,41.05,40.99,41.02,70300.0,23.9649,23.9941,23.9591,23.9766,70300.0
2015-01-13 12:55:00,41.02,41.03,40.98,41.01,70900.0,23.9766,23.9824,23.9532,23.9708,70900.0
2015-01-13 13:00:00,41.02,41.06,40.99,41.05,101300.0,23.9766,24.0,23.9591,23.9941,101300.0
2015-01-13 13:05:00,41.06,41.09,41.02,41.03,150400.0,24.0,24.0175,23.9766,23.9824,150400.0
2015-01-13 13:10:00,41.03,41.13,41.02,41.06,94600.0,23.9824,24.0409,23.9766,24.0,94600.0
2015-01-13 13:15:00,41.06,41.09,41.02,41.02,76200.0,24.0,24.0175,23.9766,23.9766,76200.0
2015-01-13 13:20:00,41.03,41.03,40.9,40.92,87000.0,23.9824,23.9824,23.9065,23.9182,87000.0
2015-01-13 13:25:00,40.92,40.93,40.8,40.81,108600.0,23.9182,23.924,23.848,23.8539,108600.0
2015-01-13 13:30:00,40.82,40.87,40.78,40.87,129900.0,23.8597,23.8889,23.8363,23.8889,129900.0
2015-01-13 13:35:00,40.87,40.92,40.76,40.77,192400.0,23.8889,23.9182,23.8246,23.8305,192400.0
2015-01-13 13:40:00,40.76,40.78,40.72,40.74,99800.0,23.8246,23.8363,23.8013,23.8129,99800.0
2015-01-13 13:45:00,40.74,40.85,40.73,40.81,125100.0,23.8129,23.8772,23.8071,23.8539,125100.0
2015-01-13 13:50:00,40.8,40.83,40.63,40.66,183000.0,23.848,23.8655,23.7486,23.7662,183000.0
2015-01-13 13:55:00,40.66,40.8,40.62,40.73,188300.0,23.7662,23.848,23.7428,23.8071,188300.0
2015-01-13 14:00:00,40.73,40.75,40.63,40.74,251200.0,23.8071,23.8188,23.7486,23.8129,251200.0
2015-01-13 14:05:00,40.74,40.78,40.63,40.67,214700.0,23.8129,23.8363,23.7486,23.772,214700.0
2015-01-13 14:10:00,40.67,40.69,40.6,40.62,215000.0,23.772,23.7837,23.7311,23.7428,215000.0
2015-01-13 14:15:00,40.62,40.68,40.57,40.62,301700.0,23.7428,23.7779,23.7136,23.7428,301700.0
2015-01-13 14:20:00,40.62,40.71,40.61,40.7,149900.0,23.7428,23.7954,23.737,23.7896,149900.0
2015-01-13 14:25:00,40.71,40.88,40.7,40.87,288400.0,23.7954,23.8948,23.7896,23.8889,288400.0
2015-01-13 14:30:00,40.87,40.91,40.79,40.83,248000.0,23.8889,23.9123,23.8422,23.8655,248000.0
2015-01-13 14:35:00,40.84,40.87,40.81,40.82,173200.0,23.8714,23.8889,23.8539,23.8597,173200.0
2015-01-13 14:40:00,40.83,40.85,40.75,40.79,203200.0,23.8655,23.8772,23.8188,23.8422,203200.0
2015-01-13 14:45:00,40.8,40.81,40.74,40.78,245500.0,23.848,23.8539,23.8129,23.8363,245500.0
2015-01-13 14:50:00,40.77,40.8,40.75,40.76,232500.0,23.8305,23.848,23.8188,23.8246,232500.0
2015-01-13 14:55:00,40.77,40.78,40.61,40.63,256100.0,23.8305,23.8363,23.737,23.7486,256100.0
2015-01-13 15:00:00,40.62,40.66,40.61,40.64,156500.0,23.7428,23.7662,23.737,23.7545,156500.0
2015-01-13 15:05:00,40.64,40.66,40.57,40.62,293400.0,23.7545,23.7662,23.7136,23.7428,293400.0
2015-01-13 15:10:00,40.61,40.81,40.61,40.8,217400.0,23.737,23.8539,23.737,23.848,217400.0
2015-01-13 15:15:00,40.8,40.85,40.78,40.82,250000.0,23.848,23.8772,23.8363,23.8597,250000.0
2015-01-13 15:20:00,40.82,40.86,40.75,40.79,194000.0,23.8597,23.8831,23.8188,23.8422,194000.0
2015-01-13 15:25:00,40.8,40.83,40.74,40.75,172200.0,23.848,23.8655,23.8129,23.8188,172200.0
2015-01-13 15:30:00,40.76,40.9,40.74,40.87,212500.0,23.8246,23.9065,23.8129,23.8889,212500.0
2015-01-13 15:35:00,40.87,41.03,40.86,41.0,430500.0,23.8889,23.9824,23.8831,23.9649,430500.0
2015-01-13 15:40:00,41.01,41.09,40.93,40.94,281000.0,23.9708,24.0175,23.924,23.9298,281000.0
2015-01-13 15:45:00,40.94,40.95,40.84,40.86,191300.0,23.9298,23.9357,23.8714,23.8831,191300.0
2015-01-13 15:50:00,40.85,40.86,40.79,40.8,229500.0,23.8772,23.8831,23.8422,23.848,229500.0
2015-01-13 15:55:00,40.81,40.89,40.78,40.87,666600.0,23.8539,23.9006,23.8363,23.8889,666600.0
2015-01-14 09:30:00,40.43,40.65,40.26,40.31,400800.0,23.6317,23.7603,23.5324,23.5616,400800.0
2015-01-14 09:35:00,40.31,40.56,40.3,40.53,205600.0,23.5616,23.7077,23.5558,23.6902,205600.0
2015-01-14 09:40:00,40.54,40.55,40.35,40.46,323100.0,23.696,23.7019,23.585,23.6493,323100.0
2015-01-14 09:45:00,40.46,40.72,40.44,40.66,218700.0,23.6493,23.8013,23.6376,23.7662,218700.0
2015-01-14 09:50:00,40.67,40.68,40.38,40.43,130900.0,23.772,23.7779,23.6025,23.6317,130900.0
2015-01-14 09:55:00,40.41,40.47,40.33,40.34,99200.0,23.6201,23.6551,23.5733,23.5791,99200.0
2015-01-14 10:00:00,40.35,40.42,40.32,40.36,169900.0,23.585,23.6259,23.5674,23.5908,169900.0
2015-01-14 10:05:00,40.35,40.61,40.35,40.56,168400.0,23.585,23.737,23.585,23.7077,168400.0
2015-01-14 10:10:00,40.57,40.63,40.49,40.53,104000.0,23.7136,23.7486,23.6668,23.6902,104000.0
2015-01-14 10:15:00,40.52,40.63,40.45,40.55,109600.0,23.6843,23.7486,23.6434,23.7019,109600.0
2015-01-14 10:20:00,40.55,40.58,40.53,40.55,105100.0,23.7019,23.7194,23.6902,23.7019,105100.0
2015-01-14 10:25:00,40.55,40.56,40.45,40.46,85500.0,23.7019,23.7077,23.6434,23.6493,85500.0
2015-01-14 10:30:00,40.46,40.49,40.34,40.48,140900.0,23.6493,23.6668,23.5791,23.661,140900.0
2015-01-14 10:35:00,40.47,40.55,40.45,40.52,76900.0,23.6551,23.7019,23.6434,23.6843,76900.0
2015-01-14 10:40:00,40.51,40.6,40.46,40.58,153600.0,23.6785,23.7311,23.6493,23.7194,153600.0
2015-01-14 10:45:00,40.57,40.6,40.49,40.57,133200.0,23.7136,23.7311,23.6668,23.7136,133200.0
2015-01-14 10:50:00,40.57,40.67,40.5,40.55,106500.0,23.7136,23.772,23.6727,23.7019,106500.0
2015-01-14 10:55:00,40.56,40.57,40.52,40.54,79000.0,23.7077,23.7136,23.6843,23.696,79000.0
2015-01-14 11:00:00,40.55,40.57,40.45,40.46,70900.0,23.7019,23.7136,23.6434,23.6493,70900.0
2015-01-14 11:05:00,40.46,40.51,40.36,40.37,76600.0,23.6493,23.6785,23.5908,23.5967,76600.0
2015-01-14 11:10:00,40.38,40.43,40.33,40.34,113300.0,23.6025,23.6317,23.5733,23.5791,113300.0
2015-01-14 11:15:00,40.35,40.43,40.34,40.41,63100.0,23.585,23.6317,23.5791,23.6201,63100.0
2015-01-14 11:20:00,40.41,40.45,40.38,40.44,59500.0,23.6201,23.6434,23.6025,23.6376,59500.0
2015-01-14 11:25:00,40.44,40.49,40.42,40.49,96100.0,23.6376,23.6668,23.6259,23.6668,96100.0
2015-01-14 11:30:00,40.49,40.53,40.41,40.45,98400.0,23.6668,23.6902,23.6201,23.6434,98400.0
2015-01-14 11:35:00,40.45,40.56,40.42,40.55,65100.0,23.6434,23.7077,23.6259,23.7019,65100.0
2015-01-14 11:40:00,40.55,40.63,40.53,40.55,74000.0,23.7019,23.7486,23.6902,23.7019,74000.0
2015-01-14 11:45:00,40.57,40.61,40.51,40.53,131500.0,23.7136,23.737,23.6785,23.6902,131500.0
2015-01-14 11:50:00,40.53,40.55,40.38,40.42,64900.0,23.6902,23.7019,23.6025,23.6259,64900.0
2015-01-14 11:55:00,40.41,40.42,40.33,40.35,152000.0,23.6201,23.6259,23.5733,23.585,152000.0
2015-01-14 12:00:00,40.34,40.38,40.31,40.37,184300.0,23.5791,23.6025,23.5616,23.5967,184300.0
2015-01-14 12:05:00,40.37,40.38,40.3,40.31,77900.0,23.5967,23.6025,23.5558,23.5616,77900.0
2015-01-14 12:10:00,40.31,40.33,40.27,40.29,88000.0,23.5616,23.5733,23.5382,23.5499,88000.0
2015-01-14 12:15:00,40.29,40.35,40.27,40.31,92100.0,23.5499,23.585,23.5382,23.5616,92100.0
2015-01-14 12:20:00,40.32,40.37,40.28,40.34,105100.0,23.5674,23.5967,23.5441,23.5791,105100.0
2015-01-14 12:25:00,40.34,40.37,40.3,40.32,72000.0,23.5791,23.5967,23.5558,23.5674,72000.0
2015-01-14 12:30:00,40.32,40.39,40.3,40.34,60900.0,23.5674,23.6084,23.5558,23.5791,60900.0
2015-01-14 12:35:00,40.34,40.42,40.33,40.41,100200.0,23.5791,23.6259,23.5733,23.6201,100200.0
2015-01-14 12:40:00,40.42,40.45,40.39,40.41,41100.0,23.6259,23.6434,23.6084,23.6201,41100.0
2015-01-14 12:45:00,40.41,40.44,40.34,40.37,54600.0,23.6201,23.6376,23.5791,23.5967,54600.0
2015-01-14 12:50:00,40.38,40.39,40.34,40.37,55000.0,23.6025,23.6084,23.5791,23.5967,55000.0
2015-01-14 12:55:00,40.37,40.48,40.34,40.47,98700.0,23.5967,23.661,23.5791,23.6551,98700.0
2015-01-14 13:00:00,40.47,40.49,40.42,40.45,38500.0,23.6551,23.6668,23.6259,23.6434,38500.0
2015-01-14 13:05:00,40.45,40.5,40.38,40.38,94900.0,23.6434,23.6727,23.6025,23.6025,94900.0
2015-01-14 13:10:00,40.39,40.44,40.37,40.39,60400.0,23.6084,23.6376,23.5967,23.6084,60400.0
2015-01-14 13:15:00,40.39,40.41,40.35,40.39,117700.0,23.6084,23.6201,23.585,23.6084,117700.0
2015-01-14 13:20:00,40.4,40.42,40.36,40.37,171200.0,23.6142,23.6259,23.5908,23.5967,171200.0
2015-01-14 13:25:00,40.37,40.44,40.36,40.4,79200.0,23.5967,23.6376,23.5908,23.6142,79200.0
2015-01-14 13:30:00,40.41,40.41,40.34,40.35,90000.0,23.6201,23.6201,23.5791,23.585,90000.0
2015-01-14 13:35:00,40.34,40.35,40.3,40.31,63700.0,23.5791,23.585,23.5558,23.5616,63700.0
2015-01-14 13:40:00,40.31,40.31,40.22,40.23,100400.0,23.5616,23.5616,23.509,23.5148,100400.0
2015-01-14 13:45:00,40.23,40.36,40.21,40.35,103800.0,23.5148,23.5908,23.5032,23.585,103800.0
2015-01-14 13:50:00,40.35,40.36,40.28,40.3,82300.0,23.585,23.5908,23.5441,23.5558,82300.0
2015-01-14 13:55:00,40.3,40.36,40.27,40.35,77900.0,23.5558,23.5908,23.5382,23.585,77900.0
2015-01-14 14:00:00,40.33,40.46,40.3,40.44,97500.0,23.5733,23.6493,23.5558,23.6376,97500.0
2015-01-14 14:05:00,40.44,40.45,40.38,40.39,80700.0,23.6376,23.6434,23.6025,23.6084,80700.0
2015-01-14 14:10:00,40.4,40.54,40.38,40.53,194300.0,23.6142,23.696,23.6025,23.6902,194300.0
2015-01-14 14:15:00,40.54,40.65,40.54,40.65,157800.0,23.696,23.7603,23.696,23.7603,157800.0
2015-01-14 14:20:00,40.65,40.65,40.55,40.56,110500.0,23.7603,23.7603,23.7019,23.7077,110500.0
2015-01-14 14:25:00,40.57,40.89,40.56,40.89,188600.0,23.7136,23.9006,23.7077,23.9006,188600.0
2015-01-14 14:30:00,40.89,41.0,40.82,40.89,154900.0,23.9006,23.9649,23.8597,23.9006,154900.0
2015-01-14 14:35:00,40.89,40.93,40.82,40.86,94500.0,23.9006,23.924,23.8597,23.8831,94500.0
2015-01-14 14:40:00,40.87,40.9,40.68,40.69,131200.0,23.8889,23.9065,23.7779,23.7837,131200.0
2015-01-14 14:45:00,40.69,40.71,40.64,40.64,103900.0,23.7837,23.7954,23.7545,23.7545,103900.0
2015-01-14 14:50:00,40.64,40.66,40.56,40.64,162700.0,23.7545,23.7662,23.7077,23.7545,162700.0
2015-01-14 14:55:00,40.64,40.67,40.6,40.61,86100.0,23.7545,23.772,23.7311,23.737,86100.0
2015-01-14 15:00:00,40.6,40.69,40.58,40.65,129700.0,23.7311,23.7837,23.7194,23.7603,129700.0
2015-01-14 15:05:00,40.65,40.79,40.65,40.72,157100.0,23.7603,23.8422,23.7603,23.8013,157100.0
2015-01-14 15:10:00,40.73,40.75,40.67,40.73,123200.0,23.8071,23.8188,23.772,23.8071,123200.0
2015-01-14 15:15:00,40.74,40.95,40.73,40.94,292600.0,23.8129,23.9357,23.8071,23.9298,292600.0
2015-01-14 15:20:00,40.94,41.07,40.92,41.01,371900.0,23.9298,24.0058,23.9182,23.9708,371900.0
2015-01-14 15:25:00,41.0,41.11,40.9,41.05,404400.0,23.9649,24.0292,23.9065,23.9941,404400.0
2015-01-14 15:30:00,41.04,41.13,40.93,40.96,203700.0,23.9883,24.0409,23.924,23.9415,203700.0
2015-01-14 15:35:00,40.97,41.04,40.92,41.0,188300.0,23.9474,23.9883,23.9182,23.9649,188300.0
2015-01-14 15:40:00,41.01,41.23,41.0,41.16,323600.0,23.9708,24.0994,23.9649,24.0584,323600.0
2015-01-14 15:45:00,41.16,41.27,41.14,41.25,333900.0,24.0584,24.1227,24.0467,24.111,333900.0
2015-01-14 15:50:00,41.25,41.26,41.23,41.26,386700.0,24.111,24.1169,24.0994,24.1169,386700.0
2015-01-14 15:55:00,41.26,41.28,41.19,41.21,957500.0,24.1169,24.1286,24.076,24.0877,957500.0
2015-01-15 09:30:00,41.59,41.71,41.47,41.5,252500.0,24.3098,24.3799,24.2396,24.2572,252500.0
2015-01-15 09:35:00,41.5,41.52,41.11,41.19,118200.0,24.2572,24.2689,24.0292,24.076,118200.0
2015-01-15 09:40:00,41.21,41.27,41.06,41.06,156400.0,24.0877,24.1227,24.0,24.0,156400.0
2015-01-15 09:45:00,41.05,41.2,40.97,41.12,197100.0,23.9941,24.0818,23.9474,24.0351,197100.0
2015-01-15 09:50:00,41.12,41.26,41.04,41.11,167300.0,24.0351,24.1169,23.9883,24.0292,167300.0
2015-01-15 09:55:00,41.09,41.14,40.87,41.04,165500.0,24.0175,24.0467,23.8889,23.9883,165500.0
2015-01-15 10:00:00,41.03,41.12,40.89,41.06,145100.0,23.9824,24.0351,23.9006,24.0,145100.0
2015-01-15 10:05:00,41.06,41.1,40.96,41.04,112200.0,24.0,24.0234,23.9415,23.9883,112200.0
2015-01-15 10:10:00,41.05,41.13,40.94,41.12,320500.0,23.9941,24.0409,23.9298,24.0351,320500.0
2015-01-15 10:15:00,41.11,41.29,41.09,41.26,139500.0,24.0292,24.1344,24.0175,24.1169,139500.0
2015-01-15 10:20:00,41.25,41.29,41.19,41.25,165000.0,24.111,24.1344,24.076,24.111,165000.0
2015-01-15 10:25:00,41.25,41.26,41.07,41.13,78200.0,24.111,24.1169,24.0058,24.0409,78200.0
2015-01-15 10:30:00,41.14,41.27,41.13,41.24,153500.0,24.0467,24.1227,24.0409,24.1052,153500.0
2015-01-15 10:35:00,41.24,41.27,41.04,41.07,129300.0,24.1052,24.1227,23.9883,24.0058,129300.0
2015-01-15 10:40:00,41.06,41.07,40.94,40.99,140700.0,24.0,24.0058,23.9298,23.9591,140700.0
2015-01-15 10:45:00,40.99,41.06,40.95,40.97,87100.0,23.9591,24.0,23.9357,23.9474,87100.0
2015-01-15 10:50:00,40.97,41.02,40.95,41.01,128100.0,23.9474,23.9766,23.9357,23.9708,128100.0
2015-01-15 10:55:00,41.0,41.01,40.88,40.96,76200.0,23.9649,23.9708,23.8948,23.9415,76200.0
2015-01-15 11:00:00,40.96,41.01,40.82,40.88,171400.0,23.9415,23.9708,23.8597,23.8948,171400.0
2015-01-15 11:05:00,40.88,40.9,40.74,40.78,85200.0,23.8948,23.9065,23.8129,23.8363,85200.0
2015-01-15 11:10:00,40.79,40.89,40.77,40.85,70300.0,23.8422,23.9006,23.8305,23.8772,70300.0
2015-01-15 11:15:00,40.84,40.86,40.74,40.78,114700.0,23.8714,23.8831,23.8129,23.8363,114700.0
2015-01-15 11:20:00,40.79,40.79,40.69,40.72,138300.0,23.8422,23.8422,23.7837,23.8013,138300.0
2015-01-15 11:25:00,40.72,40.73,40.6,40.7,283900.0,23.8013,23.8071,23.7311,23.7896,283900.0
2015-01-15 11:30:00,40.7,40.89,40.7,40.86,131400.0,23.7896,23.9006,23.7896,23.8831,131400.0
2015-01-15 11:35:00,40.85,40.93,40.76,40.83,112200.0,23.8772,23.924,23.8246,23.8655,112200.0
2015-01-15 11:40:00,40.84,40.95,40.84,40.95,299200.0,23.8714,23.9357,23.8714,23.9357,299200.0
2015-01-15 11:45:00,40.95,41.01,40.84,40.91,198100.0,23.9357,23.9708,23.8714,23.9123,198100.0
2015-01-15 11:50:00,40.92,41.01,40.92,40.99,77600.0,23.9182,23.9708,23.9182,23.9591,77600.0
2015-01-15 11:55:00,41.0,41.01,40.95,40.98,76800.0,23.9649,23.9708,23.9357,23.9532,76800.0
2015-01-15 12:00:00,40.98,41.01,40.95,40.98,170500.0,23.9532,23.9708,23.9357,23.9532,170500.0
2015-01-15 12:05:00,40.98,41.03,40.95,41.02,141300.0,23.9532,23.9824,23.9357,23.9766,141300.0
2015-01-15 12:10:00,41.03,41.06,40.97,41.03,162100.0,23.9824,24.0,23.9474,23.9824,162100.0
2015-01-15 12:15:00,41.03,41.11,41.03,41.05,151300.0,23.9824,24.0292,23.9824,23.9941,151300.0
2015-01-15 12:20:00,41.05,41.08,41.01,41.03,97000.0,23.9941,24.0117,23.9708,23.9824,97000.0
2015-01-15 12:25:00,41.03,41.2,41.03,41.15,107600.0,23.9824,24.0818,23.9824,24.0526,107600.0
2015-01-15 12:30:00,41.16,41.27,41.09,41.26,117000.0,24.0584,24.1227,24.0175,24.1169,117000.0
2015-01-15 12:35:00,41.26,41.26,41.12,41.21,89000.0,24.1169,24.1169,24.0351,24.0877,89000.0
2015-01-15 12:40:00,41.21,41.24,41.11,41.13,120500.0,24.0877,24.1052,24.0292,24.0409,120500.0
2015-01-15 12:45:00,41.12,41.13,41.03,41.08,76400.0,24.0351,24.0409,23.9824,24.0117,76400.0
2015-01-15 12:50:00,41.07,41.13,41.04,41.13,70700.0,24.0058,24.0409,23.9883,24.0409,70700.0
2015-01-15 12:55:00,41.13,41.17,41.09,41.15,107500.0,24.0409,24.0643,24.0175,24.0526,107500.0
2015-01-15 13:00:00,41.14,41.27,41.13,41.25,66700.0,24.0467,24.1227,24.0409,24.111,66700.0
2015-01-15 13:05:00,41.26,41.32,41.23,41.24,112400.0,24.1169,24.152,24.0994,24.1052,112400.0
2015-01-15 13:10:00,41.23,41.27,41.18,41.25,55300.0,24.0994,24.1227,24.0701,24.111,55300.0
2015-01-15 13:15:00,41.25,41.29,41.21,41.26,59900.0,24.111,24.1344,24.0877,24.1169,59900.0
2015-01-15 13:20:00,41.26,41.26,41.19,41.2,62700.0,24.1169,24.1169,24.076,24.0818,62700.0
2015-01-15 13:25:00,41.2,41.21,41.07,41.09,50700.0,24.0818,24.0877,24.0058,24.0175,50700.0
2015-01-15 13:30:00,41.09,41.1,41.02,41.03,34400.0,24.0175,24.0234,23.9766,23.9824,34400.0
2015-01-15 13:35:00,41.02,41.05,40.93,40.93,58800.0,23.9766,23.9941,23.924,23.924,58800.0
2015-01-15 13:40:00,40.92,40.95,40.88,40.92,62300.0,23.9182,23.9357,23.8948,23.9182,62300.0
2015-01-15 13:45:00,40.91,40.92,40.84,40.86,92000.0,23.9123,23.9182,23.8714,23.8831,92000.0
2015-01-15 13:50:00,40.87,41.0,40.85,40.99,68100.0,23.8889,23.9649,23.8772,23.9591,68100.0
2015-01-15 13:55:00,40.99,40.99,40.88,40.88,44700.0,23.9591,23.9591,23.8948,23.8948,44700.0
2015-01-15 14:00:00,40.88,40.9,40.81,40.83,83800.0,23.8948,23.9065,23.8539,23.8655,83800.0
2015-01-15 14:05:00,40.84,40.99,40.82,40.98,82200.0,23.8714,23.9591,23.8597,23.9532,82200.0
2015-01-15 14:10:00,40.98,40.99,40.88,40.95,51700.0,23.9532,23.9591,23.8948,23.9357,51700.0
2015-01-15 14:15:00,40.94,41.01,40.93,41.0,52600.0,23.9298,23.9708,23.924,23.9649,52600.0
2015-01-15 14:20:00,40.99,41.0,40.87,40.92,69500.0,23.9591,23.9649,23.8889,23.9182,69500.0
2015-01-15 14:25:00,40.92,40.95,40.85,40.9,55500.0,23.9182,23.9357,23.8772,23.9065,55500.0
2015-01-15 14:30:00,40.89,40.99,40.86,40.98,53800.0,23.9006,23.9591,23.8831,23.9532,53800.0
2015-01-15 14:35:00,40.99,41.02,40.89,40.94,59700.0,23.9591,23.9766,23.9006,23.9298,59700.0
2015-01-15 14:40:00,40.95,41.0,40.93,40.95,51800.0,23.9357,23.9649,23.924,23.9357,51800.0
2015-01-15 14:45:00,40.96,41.0,40.91,40.93,80900.0,23.9415,23.9649,23.9123,23.924,80900.0
2015-01-15 14:50:00,40.94,41.0,40.91,40.99,90800.0,23.9298,23.9649,23.9123,23.9591,90800.0
2015-01-15 14:55:00,41.0,41.11,40.96,41.05,74100.0,23.9649,24.0292,23.9415,23.9941,74100.0
2015-01-15 15:00:00,41.05,41.07,40.99,41.03,96100.0,23.9941,24.0058,23.9591,23.9824,96100.0
2015-01-15 15:05:00,41.03,41.03,40.96,40.98,68900.0,23.9824,23.9824,23.9415,23.9532,68900.0
2015-01-15 15:10:00,40.98,41.01,40.87,40.91,136100.0,23.9532,23.9708,23.8889,23.9123,136100.0
2015-01-15 15:15:00,40.9,40.93,40.85,40.93,75100.0,23.9065,23.924,23.8772,23.924,75100.0
2015-01-15 15:20:00,40.93,40.93,40.87,40.93,61700.0,23.924,23.924,23.8889,23.924,61700.0
2015-01-15 15:25:00,40.93,41.0,40.92,40.98,89200.0,23.924,23.9649,23.9182,23.9532,89200.0
2015-01-15 15:30:00,40.97,41.04,40.92,40.99,107100.0,23.9474,23.9883,23.9182,23.9591,107100.0
2015-01-15 15:35:00,40.99,40.99,40.9,40.91,136000.0,23.9591,23.9591,23.9065,23.9123,136000.0
2015-01-15 15:40:00,40.91,40.96,40.87,40.91,192700.0,23.9123,23.9415,23.8889,23.9123,192700.0
2015-01-15 15:45:00,40.91,40.93,40.85,40.89,227600.0,23.9123,23.924,23.8772,23.9006,227600.0
2015-01-15 15:50:00,40.88,40.88,40.74,40.77,283800.0,23.8948,23.8948,23.8129,23.8305,283800.0
2015-01-15 15:55:00,40.77,40.81,40.71,40.78,356500.0,23.8305,23.8539,23.7954,23.8363,356500.0
2015-01-16 09:30:00,40.86,41.21,40.72,41.11,566500.0,23.8831,24.0877,23.8013,24.0292,566500.0
2015-01-16 09:35:00,41.12,41.16,40.88,40.99,121300.0,24.0351,24.0584,23.8948,23.9591,121300.0
2015-01-16 09:40:00,41.0,41.07,40.88,40.97,102100.0,23.9649,24.0058,23.8948,23.9474,102100.0
2015-01-16 09:45:00,40.98,41.11,40.91,41.11,114400.0,23.9532,24.0292,23.9123,24.0292,114400.0
2015-01-16 09:50:00,41.1,41.13,40.93,40.98,105400.0,24.0234,24.0409,23.924,23.9532,105400.0
2015-01-16 09:55:00,40.98,40.98,40.81,40.81,59400.0,23.9532,23.9532,23.8539,23.8539,59400.0
2015-01-16 10:00:00,40.82,41.01,40.8,40.92,176300.0,23.8597,23.9708,23.848,23.9182,176300.0
2015-01-16 10:05:00,40.9,41.01,40.85,40.89,136700.0,23.9065,23.9708,23.8772,23.9006,136700.0
2015-01-16 10:10:00,40.9,40.95,40.77,40.8,125600.0,23.9065,23.9357,23.8305,23.848,125600.0
2015-01-16 10:15:00,40.8,41.0,40.77,40.98,96000.0,23.848,23.9649,23.8305,23.9532,96000.0
2015-01-16 10:20:00,40.99,41.01,40.91,41.0,111200.0,23.9591,23.9708,23.9123,23.9649,111200.0
2015-01-16 10:25:00,41.0,41.18,40.97,41.14,133200.0,23.9649,24.0701,23.9474,24.0467,133200.0
2015-01-16 10:30:00,41.14,41.3,41.13,41.28,105300.0,24.0467,24.1403,24.0409,24.1286,105300.0
2015-01-16 10:35:00,41.28,41.33,41.14,41.19,104600.0,24.1286,24.1578,24.0467,24.076,104600.0
2015-01-16 10:40:00,41.18,41.23,41.14,41.16,58700.0,24.0701,24.0994,24.0467,24.0584,58700.0
2015-01-16 10:45:00,41.16,41.2,41.08,41.12,82600.0,24.0584,24.0818,24.0117,24.0351,82600.0
2015-01-16 10:50:00,41.13,41.17,41.07,41.16,71300.0,24.0409,24.0643,24.0058,24.0584,71300.0
2015-01-16 10:55:00,41.16,41.26,41.14,41.2,105700.0,24.0584,24.1169,24.0467,24.0818,105700.0
2015-01-16 11:00:00,41.21,41.22,41.15,41.16,79600.0,24.0877,24.0935,24.0526,24.0584,79600.0
2015-01-16 11:05:00,41.16,41.27,41.15,41.24,102000.0,24.0584,24.1227,24.0526,24.1052,102000.0
2015-01-16 11:10:00,41.25,41.27,41.1,41.22,124900.0,24.111,24.1227,24.0234,24.0935,124900.0
2015-01-16 11:15:00,41.22,41.32,41.2,41.25,105200.0,24.0935,24.152,24.0818,24.111,105200.0
2015-01-16 11:20:00,41.24,41.28,41.19,41.23,45900.0,24.1052,24.1286,24.076,24.0994,45900.0
2015-01-16 11:25:00,41.23,41.25,41.13,41.17,168200.0,24.0994,24.111,24.0409,24.0643,168200.0
2015-01-16 11:30:00,41.18,41.25,41.13,41.23,86800.0,24.0701,24.111,24.0409,24.0994,86800.0
2015-01-16 11:35:00,41.23,41.38,41.23,41.37,71000.0,24.0994,24.187,24.0994,24.1812,71000.0
2015-01-16 11:40:00,41.37,41.39,41.28,41.35,50400.0,24.1812,24.1929,24.1286,24.1695,50400.0
2015-01-16 11:45:00,41.35,41.36,41.24,41.3,51600.0,24.1695,24.1753,24.1052,24.1403,51600.0
2015-01-16 11:50:00,41.29,41.29,41.18,41.21,38100.0,24.1344,24.1344,24.0701,24.0877,38100.0
2015-01-16 11:55:00,41.2,41.24,41.19,41.22,49900.0,24.0818,24.1052,24.076,24.0935,49900.0
2015-01-16 12:00:00,41.22,41.34,41.22,41.29,49500.0,24.0935,24.1636,24.0935,24.1344,49500.0
2015-01-16 12:05:00,41.29,41.33,41.16,41.19,47400.0,24.1344,24.1578,24.0584,24.076,47400.0
2015-01-16 12:10:00,41.19,41.27,41.17,41.26,29700.0,24.076,24.1227,24.0643,24.1169,29700.0
2015-01-16 12:15:00,41.27,41.28,41.23,41.24,26000.0,24.1227,24.1286,24.0994,24.1052,26000.0
2015-01-16 12:20:00,41.23,41.3,41.2,41.28,45500.0,24.0994,24.1403,24.0818,24.1286,45500.0
2015-01-16 12:25:00,41.28,41.32,41.26,41.3,60800.0,24.1286,24.152,24.1169,24.1403,60800.0
2015-01-16 12:30:00,41.29,41.35,41.27,41.31,39700.0,24.1344,24.1695,24.1227,24.1461,39700.0
2015-01-16 12:35:00,41.32,41.35,41.28,41.3,29500.0,24.152,24.1695,24.1286,24.1403,29500.0
2015-01-16 12:40:00,41.3,41.4,41.28,41.38,39300.0,24.1403,24.1987,24.1286,24.187,39300.0
2015-01-16 12:45:00,41.39,41.39,41.34,41.36,52100.0,24.1929,24.1929,24.1636,24.1753,52100.0
2015-01-16 12:50:00,41.36,41.44,41.36,41.38,127200.0,24.1753,24.2221,24.1753,24.187,127200.0
2015-01-16 12:55:00,41.38,41.41,41.36,41.38,66200.0,24.187,24.2046,24.1753,24.187,66200.0
2015-01-16 13:00:00,41.39,41.42,41.36,41.38,65400.0,24.1929,24.2104,24.1753,24.187,65400.0
2015-01-16 13:05:00,41.38,41.47,41.38,41.43,99600.0,24.187,24.2396,24.187,24.2163,99600.0
2015-01-16 13:10:00,41.44,41.45,41.38,41.38,51800.0,24.2221,24.2279,24.187,24.187,51800.0
2015-01-16 13:15:00,41.38,41.39,41.34,41.35,67400.0,24.187,24.1929,24.1636,24.1695,67400.0
2015-01-16 13:20:00,41.35,41.37,41.26,41.28,82600.0,24.1695,24.1812,24.1169,24.1286,82600.0
2015-01-16 13:25:00,41.29,41.29,41.21,41.29,63200.0,24.1344,24.1344,24.0877,24.1344,63200.0
2015-01-16 13:30:00,41.3,41.36,41.27,41.35,41100.0,24.1403,24.1753,24.1227,24.1695,41100.0
2015-01-16 13:35:00,41.35,41.42,41.34,41.39,59200.0,24.1695,24.2104,24.1636,24.1929,59200.0
2015-01-16 13:40:00,41.39,41.4,41.34,41.36,28200.0,24.1929,24.1987,24.1636,24.1753,28200.0
2015-01-16 13:45:00,41.36,41.4,41.33,41.4,29800.0,24.1753,24.1987,24.1578,24.1987,29800.0
2015-01-16 13:50:00,41.4,41.44,41.37,41.42,55200.0,24.1987,24.2221,24.1812,24.2104,55200.0
2015-01-16 13:55:00,41.43,41.44,41.37,41.38,59800.0,24.2163,24.2221,24.1812,24.187,59800.0
2015-01-16 14:00:00,41.38,41.41,41.33,41.33,54200.0,24.187,24.2046,24.1578,24.1578,54200.0
2015-01-16 14:05:00,41.34,41.38,41.33,41.36,28700.0,24.1636,24.187,24.1578,24.1753,28700.0
2015-01-16 14:10:00,41.35,41.38,41.32,41.34,33900.0,24.1695,24.187,24.152,24.1636,33900.0
2015-01-16 14:15:00,41.34,41.38,41.32,41.35,43600.0,24.1636,24.187,24.152,24.1695,43600.0
2015-01-16 14:20:00,41.35,41.39,41.33,41.36,45500.0,24.1695,24.1929,24.1578,24.1753,45500.0
2015-01-16 14:25:00,41.36,41.43,41.36,41.41,63400.0,24.1753,24.2163,24.1753,24.2046,63400.0
2015-01-16 14:30:00,41.41,41.42,41.35,41.4,71900.0,24.2046,24.2104,24.1695,24.1987,71900.0
2015-01-16 14:35:00,41.4,41.43,41.38,41.43,89900.0,24.1987,24.2163,24.187,24.2163,89900.0
2015-01-16 14:40:00,41.42,41.48,41.41,41.46,56500.0,24.2104,24.2455,24.2046,24.2338,56500.0
2015-01-16 14:45:00,41.46,41.46,41.41,41.43,58500.0,24.2338,24.2338,24.2046,24.2163,58500.0
2015-01-16 14:50:00,41.44,41.49,41.44,41.49,55100.0,24.2221,24.2513,24.2221,24.2513,55100.0
2015-01-16 14:55:00,41.48,41.49,41.45,41.46,68100.0,24.2455,24.2513,24.2279,24.2338,68100.0
2015-01-16 15:00:00,41.46,41.47,41.42,41.47,55000.0,24.2338,24.2396,24.2104,24.2396,55000.0
2015-01-16 15:05:00,41.46,41.48,41.43,41.46,65800.0,24.2338,24.2455,24.2163,24.2338,65800.0
2015-01-16 15:10:00,41.47,41.47,41.41,41.44,68000.0,24.2396,24.2396,24.2046,24.2221,68000.0
2015-01-16 15:15:00,41.44,41.48,41.43,41.45,85100.0,24.2221,24.2455,24.2163,24.2279,85100.0
2015-01-16 15:20:00,41.45,41.5,41.44,41.49,72200.0,24.2279,24.2572,24.2221,24.2513,72200.0
2015-01-16 15:25:00,41.49,41.5,41.45,41.47,90500.0,24.2513,24.2572,24.2279,24.2396,90500.0
2015-01-16 15:30:00,41.47,41.49,41.46,41.48,117700.0,24.2396,24.2513,24.2338,24.2455,117700.0
2015-01-16 15:35:00,41.48,41.55,41.46,41.55,192900.0,24.2455,24.2864,24.2338,24.2864,192900.0
2015-01-16 15:40:00,41.55,41.56,41.5,41.55,163700.0,24.2864,24.2922,24.2572,24.2864,163700.0
2015-01-16 15:45:00,41.55,41.58,41.51,41.55,252200.0,24.2864,24.3039,24.263,24.2864,252200.0
2015-01-16 15:50:00,41.56,41.57,41.5,41.54,296400.0,24.2922,24.2981,24.2572,24.2805,296400.0
2015-01-16 15:55:00,41.54,41.55,41.49,41.53,739400.0,24.2805,24.2864,24.2513,24.2747,739400.0
2015-01-20 09:30:00,41.79,41.91,41.34,41.57,261700.0,24.4267,24.4968,24.1636,24.2981,261700.0
2015-01-20 09:35:00,41.56,41.57,41.27,41.37,140600.0,24.2922,24.2981,24.1227,24.1812,140600.0
2015-01-20 09:40:00,41.37,41.45,41.32,41.37,134900.0,24.1812,24.2279,24.152,24.1812,134900.0
2015-01-20 09:45:00,41.39,41.43,41.26,41.3,122600.0,24.1929,24.2163,24.1169,24.1403,122600.0
2015-01-20 09:50:00,41.3,41.39,41.25,41.38,159900.0,24.1403,24.1929,24.111,24.187,159900.0
2015-01-20 09:55:00,41.38,41.49,41.34,41.49,72900.0,24.187,24.2513,24.1636,24.2513,72900.0
2015-01-20 10:00:00,41.49,41.52,41.42,41.5,82400.0,24.2513,24.2689,24.2104,24.2572,82400.0
2015-01-20 10:05:00,41.49,41.53,41.45,41.52,94500.0,24.2513,24.2747,24.2279,24.2689,94500.0
2015-01-20 10:10:00,41.53,41.56,41.42,41.48,96100.0,24.2747,24.2922,24.2104,24.2455,96100.0
2015-01-20 10:15:00,41.48,41.51,41.4,41.45,77200.0,24.2455,24.263,24.1987,24.2279,77200.0
2015-01-20 10:20:00,41.45,41.64,41.45,41.59,90200.0,24.2279,24.339,24.2279,24.3098,90200.0
2015-01-20 10:25:00,41.6,41.65,41.53,41.59,95300.0,24.3156,24.3448,24.2747,24.3098,95300.0
2015-01-20 10:30:00,41.6,41.69,41.54,41.56,66200.0,24.3156,24.3682,24.2805,24.2922,66200.0
2015-01-20 10:35:00,41.56,41.61,41.51,41.51,66200.0,24.2922,24.3215,24.263,24.263,66200.0
2015-01-20 10:40:00,41.52,41.63,41.47,41.58,127100.0,24.2689,24.3332,24.2396,24.3039,127100.0
2015-01-20 10:45:00,41.58,41.63,41.54,41.58,65200.0,24.3039,24.3332,24.2805,24.3039,65200.0
2015-01-20 10:50:00,41.58,41.58,41.47,41.52,64600.0,24.3039,24.3039,24.2396,24.2689,64600.0
2015-01-20 10:55:00,41.53,41.55,41.44,41.55,58700.0,24.2747,24.2864,24.2221,24.2864,58700.0
2015-01-20 11:00:00,41.54,41.57,41.47,41.57,64300.0,24.2805,24.2981,24.2396,24.2981,64300.0
2015-01-20 11:05:00,41.56,41.66,41.54,41.62,112400.0,24.2922,24.3507,24.2805,24.3273,112400.0
2015-01-20 11:10:00,41.62,41.65,41.6,41.64,51900.0,24.3273,24.3448,24.3156,24.339,51900.0
2015-01-20 11:15:00,41.64,41.78,41.62,41.77,87600.0,24.339,24.4208,24.3273,24.415,87600.0
2015-01-20 11:20:00,41.77,41.79,41.71,41.74,63900.0,24.415,24.4267,24.3799,24.3975,63900.0
2015-01-20 11:25:00,41.74,41.8,41.71,41.8,62700.0,24.3975,24.4325,24.3799,24.4325,62700.0
2015-01-20 11:30:00,41.79,41.86,41.76,41.84,69300.0,24.4267,24.4676,24.4091,24.4559,69300.0
2015-01-20 11:35:00,41.84,41.87,41.8,41.82,80200.0,24.4559,24.4734,24.4325,24.4442,80200.0
2015-01-20 11:40:00,41.82,41.83,41.76,41.8,51700.0,24.4442,24.4501,24.4091,24.4325,51700.0
2015-01-20 11:45:00,41.79,41.79,41.7,41.74,104500.0,24.4267,24.4267,24.3741,24.3975,104500.0
2015-01-20 11:50:00,41.74,41.74,41.6,41.66,59100.0,24.3975,24.3975,24.3156,24.3507,59100.0
2015-01-20 11:55:00,41.65,41.68,41.58,41.59,54600.0,24.3448,24.3624,24.3039,24.3098,54600.0
2015-01-20 12:00:00,41.59,41.64,41.56,41.56,62000.0,24.3098,24.339,24.2922,24.2922,62000.0
2015-01-20 12:05:00,41.56,41.71,41.55,41.68,77100.0,24.2922,24.3799,24.2864,24.3624,77100.0
2015-01-20 12:10:00,41.67,41.68,41.59,41.6,43400.0,24.3565,24.3624,24.3098,24.3156,43400.0
2015-01-20 12:15:00,41.58,41.58,41.54,41.55,54200.0,24.3039,24.3039,24.2805,24.2864,54200.0
2015-01-20 12:20:00,41.55,41.59,41.52,41.54,76100.0,24.2864,24.3098,24.2689,24.2805,76100.0
2015-01-20 12:25:00,41.53,41.61,41.53,41.55,41800.0,24.2747,24.3215,24.2747,24.2864,41800.0
2015-01-20 12:30:00,41.54,41.57,41.48,41.48,42100.0,24.2805,24.2981,24.2455,24.2455,42100.0
2015-01-20 12:35:00,41.48,41.54,41.44,41.53,91100.0,24.2455,24.2805,24.2221,24.2747,91100.0
2015-01-20 12:40:00,41.53,41.59,41.52,41.54,60000.0,24.2747,24.3098,24.2689,24.2805,60000.0
2015-01-20 12:45:00,41.55,41.67,41.55,41.67,100300.0,24.2864,24.3565,24.2864,24.3565,100300.0
2015-01-20 12:50:00,41.67,41.68,41.59,41.59,58600.0,24.3565,24.3624,24.3098,24.3098,58600.0
2015-01-20 12:55:00,41.6,41.62,41.56,41.57,95800.0,24.3156,24.3273,24.2922,24.2981,95800.0
2015-01-20 13:00:00,41.56,41.61,41.55,41.55,40600.0,24.2922,24.3215,24.2864,24.2864,40600.0
2015-01-20 13:05:00,41.55,41.57,41.44,41.46,43200.0,24.2864,24.2981,24.2221,24.2338,43200.0
2015-01-20 13:10:00,41.45,41.51,41.44,41.48,27000.0,24.2279,24.263,24.2221,24.2455,27000.0
2015-01-20 13:15:00,41.48,41.54,41.46,41.51,45800.0,24.2455,24.2805,24.2338,24.263,45800.0
2015-01-20 13:20:00,41.51,41.6,41.5,41.54,43600.0,24.263,24.3156,24.2572,24.2805,43600.0
2015-01-20 13:25:00,41.54,41.58,41.54,41.56,31100.0,24.2805,24.3039,24.2805,24.2922,31100.0
2015-01-20 13:30:00,41.55,41.59,41.55,41.57,33500.0,24.2864,24.3098,24.2864,24.2981,33500.0
2015-01-20 13:35:00,41.56,41.56,41.51,41.54,37200.0,24.2922,24.2922,24.263,24.2805,37200.0
2015-01-20 13:40:00,41.53,41.53,41.5,41.5,68300.0,24.2747,24.2747,24.2572,24.2572,68300.0
2015-01-20 13:45:00,41.51,41.54,41.5,41.54,83400.0,24.263,24.2805,24.2572,24.2805,83400.0
2015-01-20 13:50:00,41.54,41.6,41.53,41.6,118400.0,24.2805,24.3156,24.2747,24.3156,118400.0
2015-01-20 13:55:00,41.59,41.63,41.58,41.59,79600.0,24.3098,24.3332,24.3039,24.3098,79600.0
2015-01-20 14:00:00,41.6,41.7,41.59,41.66,89700.0,24.3156,24.3741,24.3098,24.3507,89700.0
2015-01-20 14:05:00,41.66,41.66,41.58,41.61,195400.0,24.3507,24.3507,24.3039,24.3215,195400.0
2015-01-20 14:10:00,41.62,41.63,41.57,41.62,68100.0,24.3273,24.3332,24.2981,24.3273,68100.0
2015-01-20 14:15:00,41.61,41.67,41.6,41.66,67100.0,24.3215,24.3565,24.3156,24.3507,67100.0
2015-01-20 14:20:00,41.67,41.69,41.63,41.66,97400.0,24.3565,24.3682,24.3332,24.3507,97400.0
2015-01-20 14:25:00,41.65,41.68,41.63,41.67,75100.0,24.3448,24.3624,24.3332,24.3565,75100.0
2015-01-20 14:30:00,41.67,41.76,41.66,41.75,98400.0,24.3565,24.4091,24.3507,24.4033,98400.0
2015-01-20 14:35:00,41.75,41.75,41.71,41.74,107700.0,24.4033,24.4033,24.3799,24.3975,107700.0
2015-01-20 14:40:00,41.73,41.74,41.68,41.69,87400.0,24.3916,24.3975,24.3624,24.3682,87400.0
2015-01-20 14:45:00,41.69,41.72,41.67,41.71,70400.0,24.3682,24.3858,24.3565,24.3799,70400.0
2015-01-20 14:50:00,41.71,41.71,41.67,41.68,49800.0,24.3799,24.3799,24.3565,24.3624,49800.0
2015-01-20 14:55:00,41.68,41.77,41.68,41.77,96200.0,24.3624,24.415,24.3624,24.415,96200.0
2015-01-20 15:00:00,41.78,41.84,41.76,41.79,104500.0,24.4208,24.4559,24.4091,24.4267,104500.0
2015-01-20 15:05:00,41.79,41.81,41.76,41.8,148000.0,24.4267,24.4384,24.4091,24.4325,148000.0
2015-01-20 15:10:00,41.8,41.81,41.76,41.79,211300.0,24.4325,24.4384,24.4091,24.4267,211300.0
2015-01-20 15:15:00,41.79,41.84,41.77,41.84,361800.0,24.4267,24.4559,24.415,24.4559,361800.0
2015-01-20 15:20:00,41.84,41.84,41.78,41.8,109400.0,24.4559,24.4559,24.4208,24.4325,109400.0
2015-01-20 15:25:00,41.81,41.81,41.77,41.79,83100.0,24.4384,24.4384,24.415,24.4267,83100.0
2015-01-20 15:30:00,41.79,41.81,41.74,41.8,63600.0,24.4267,24.4384,24.3975,24.4325,63600.0
2015-01-20 15:35:00,41.79,41.8,41.76,41.76,95200.0,24.4267,24.4325,24.4091,24.4091,95200.0
2015-01-20 15:40:00,41.76,41.82,41.74,41.8,119500.0,24.4091,24.4442,24.3975,24.4325,119500.0
2015-01-20 15:45:00,41.8,41.81,41.78,41.8,156600.0,24.4325,24.4384,24.4208,24.4325,156600.0
2015-01-20 15:50:00,41.81,41.81,41.76,41.77,111100.0,24.4384,24.4384,24.4091,24.415,111100.0
2015-01-20 15:55:00,41.78,41.82,41.77,41.81,375800.0,24.4208,24.4442,24.415,24.4384,375800.0
2015-01-21 09:30:00,41.95,42.06,41.82,41.98,195800.0,24.5202,24.5845,24.4442,24.5377,195800.0
2015-01-21 09:35:00,41.94,42.1,41.92,42.0,208700.0,24.5144,24.6079,24.5027,24.5494,208700.0
2015-01-21 09:40:00,41.99,42.0,41.82,41.98,168300.0,24.5436,24.5494,24.4442,24.5377,168300.0
2015-01-21 09:45:00,41.97,42.01,41.85,41.93,174600.0,24.5319,24.5553,24.4617,24.5085,174600.0
2015-01-21 09:50:00,41.93,42.03,41.92,42.02,125500.0,24.5085,24.567,24.5027,24.5611,125500.0
2015-01-21 09:55:00,42.0,42.03,41.92,41.99,210400.0,24.5494,24.567,24.5027,24.5436,210400.0
2015-01-21 10:00:00,42.0,42.04,41.96,42.03,164400.0,24.5494,24.5728,24.526,24.567,164400.0
2015-01-21 10:05:00,42.04,42.18,42.03,42.11,220700.0,24.5728,24.6546,24.567,24.6137,220700.0
2015-01-21 10:10:00,42.11,42.12,42.02,42.09,100500.0,24.6137,24.6196,24.5611,24.602,100500.0
2015-01-21 10:15:00,42.09,42.11,42.06,42.1,178300.0,24.602,24.6137,24.5845,24.6079,178300.0
2015-01-21 10:20:00,42.1,42.11,42.05,42.1,85100.0,24.6079,24.6137,24.5786,24.6079,85100.0
2015-01-21 10:25:00,42.09,42.11,42.07,42.09,130200.0,24.602,24.6137,24.5903,24.602,130200.0
2015-01-21 10:30:00,42.09,42.1,42.07,42.09,121600.0,24.602,24.6079,24.5903,24.602,121600.0
2015-01-21 10:35:00,42.08,42.1,42.03,42.04,96300.0,24.5962,24.6079,24.567,24.5728,96300.0
2015-01-21 10:40:00,42.04,42.05,41.94,41.95,174800.0,24.5728,24.5786,24.5144,24.5202,174800.0
2015-01-21 10:45:00,41.95,42.03,41.94,41.99,155900.0,24.5202,24.567,24.5144,24.5436,155900.0
2015-01-21 10:50:00,41.99,42.07,41.98,42.07,172100.0,24.5436,24.5903,24.5377,24.5903,172100.0
2015-01-21 10:55:00,42.06,42.09,42.0,42.04,132700.0,24.5845,24.602,24.5494,24.5728,132700.0
2015-01-21 11:00:00,42.03,42.08,42.02,42.06,233100.0,24.567,24.5962,24.5611,24.5845,233100.0
2015-01-21 11:05:00,42.07,42.09,41.99,42.01,108000.0,24.5903,24.602,24.5436,24.5553,108000.0
2015-01-21 11:10:00,42.01,42.06,41.98,42.01,138700.0,24.5553,24.5845,24.5377,24.5553,138700.0
2015-01-21 11:15:00,42.01,42.01,41.98,41.99,79200.0,24.5553,24.5553,24.5377,24.5436,79200.0
2015-01-21 11:20:00,41.99,42.0,41.93,41.95,61800.0,24.5436,24.5494,24.5085,24.5202,61800.0
2015-01-21 11:25:00,41.95,41.95,41.91,41.93,62800.0,24.5202,24.5202,24.4968,24.5085,62800.0
2015-01-21 11:30:00,41.93,42.0,41.92,41.99,82200.0,24.5085,24.5494,24.5027,24.5436,82200.0
2015-01-21 11:35:00,41.99,41.99,41.95,41.96,59200.0,24.5436,24.5436,24.5202,24.526,59200.0
2015-01-21 11:40:00,41.97,41.98,41.94,41.97,68600.0,24.5319,24.5377,24.5144,24.5319,68600.0
2015-01-21 11:45:00,41.97,42.0,41.96,41.99,75200.0,24.5319,24.5494,24.526,24.5436,75200.0
2015-01-21 11:50:00,42.0,42.01,41.98,42.0,94700.0,24.5494,24.5553,24.5377,24.5494,94700.0
2015-01-21 11:55:00,41.99,42.0,41.96,41.97,67000.0,24.5436,24.5494,24.526,24.5319,67000.0
2015-01-21 12:00:00,41.97,42.01,41.96,41.99,66600.0,24.5319,24.5553,24.526,24.5436,66600.0
2015-01-21 12:05:00,41.99,41.99,41.91,41.91,51400.0,24.5436,24.5436,24.4968,24.4968,51400.0
2015-01-21 12:10:00,41.91,41.98,41.9,41.96,90500.0,24.4968,24.5377,24.491,24.526,90500.0
2015-01-21 12:15:00,41.97,41.97,41.91,41.91,41400.0,24.5319,24.5319,24.4968,24.4968,41400.0
2015-01-21 12:20:00,41.91,41.99,41.91,41.99,61400.0,24.4968,24.5436,24.4968,24.5436,61400.0
2015-01-21 12:25:00,42.0,42.0,41.95,42.0,71400.0,24.5494,24.5494,24.5202,24.5494,71400.0
2015-01-21 12:30:00,42.0,42.0,41.91,41.92,55600.0,24.5494,24.5494,24.4968,24.5027,55600.0
2015-01-21 12:35:00,41.93,41.93,41.91,41.93,51600.0,24.5085,24.5085,24.4968,24.5085,51600.0
2015-01-21 12:40:00,41.94,41.99,41.93,41.98,36500.0,24.5144,24.5436,24.5085,24.5377,36500.0
2015-01-21 12:45:00,41.97,42.01,41.96,41.99,60500.0,24.5319,24.5553,24.526,24.5436,60500.0
2015-01-21 12:50:00,41.99,41.99,41.9,41.95,90000.0,24.5436,24.5436,24.491,24.5202,90000.0
2015-01-21 12:55:00,41.96,42.0,41.94,42.0,113300.0,24.526,24.5494,24.5144,24.5494,113300.0
2015-01-21 13:00:00,41.99,42.0,41.96,42.0,57900.0,24.5436,24.5494,24.526,24.5494,57900.0
2015-01-21 13:05:00,41.99,42.0,41.96,41.98,90100.0,24.5436,24.5494,24.526,24.5377,90100.0
2015-01-21 13:10:00,41.99,42.0,41.96,41.99,36700.0,24.5436,24.5494,24.526,24.5436,36700.0
2015-01-21 13:15:00,41.98,42.0,41.98,41.99,49300.0,24.5377,24.5494,24.5377,24.5436,49300.0
2015-01-21 13:20:00,41.99,42.0,41.98,42.0,25300.0,24.5436,24.5494,24.5377,24.5494,25300.0
2015-01-21 13:25:00,42.0,42.0,41.92,41.92,75100.0,24.5494,24.5494,24.5027,24.5027,75100.0
2015-01-21 13:30:00,41.92,41.93,41.9,41.9,45200.0,24.5027,24.5085,24.491,24.491,45200.0
2015-01-21 13:35:00,41.9,41.95,41.89,41.95,106900.0,24.491,24.5202,24.4851,24.5202,106900.0
2015-01-21 13:40:00,41.95,41.99,41.94,41.99,67000.0,24.5202,24.5436,24.5144,24.5436,67000.0
2015-01-21 13:45:00,41.99,41.99,41.95,41.97,94600.0,24.5436,24.5436,24.5202,24.5319,94600.0
2015-01-21 13:50:00,41.97,41.99,41.93,41.96,89300.0,24.5319,24.5436,24.5085,24.526,89300.0
2015-01-21 13:55:00,41.95,41.95,41.91,41.95,58400.0,24.5202,24.5202,24.4968,24.5202,58400.0
2015-01-21 14:00:00,41.94,41.95,41.9,41.94,81700.0,24.5144,24.5202,24.491,24.5144,81700.0
2015-01-21 14:05:00,41.94,41.96,41.92,41.94,78800.0,24.5144,24.526,24.5027,24.5144,78800.0
2015-01-21 14:10:00,41.94,41.95,41.92,41.94,92600.0,24.5144,24.5202,24.5027,24.5144,92600.0
2015-01-21 14:15:00,41.94,41.95,41.92,41.94,50400.0,24.5144,24.5202,24.5027,24.5144,50400.0
2015-01-21 14:20:00,41.94,41.98,41.93,41.97,120300.0,24.5144,24.5377,24.5085,24.5319,120300.0
2015-01-21 14:25:00,41.98,41.98,41.94,41.97,95100.0,24.5377,24.5377,24.5144,24.5319,95100.0
2015-01-21 14:30:00,41.97,41.99,41.96,41.99,143000.0,24.5319,24.5436,24.526,24.5436,143000.0
2015-01-21 14:35:00,41.98,41.99,41.96,41.97,105400.0,24.5377,24.5436,24.526,24.5319,105400.0
2015-01-21 14:40:00,41.97,42.01,41.97,42.0,186100.0,24.5319,24.5553,24.5319,24.5494,186100.0
2015-01-21 14:45:00,42.0,42.01,41.99,42.01,134400.0,24.5494,24.5553,24.5436,24.5553,134400.0
2015-01-21 14:50:00,42.0,42.01,41.99,42.0,47700.0,24.5494,24.5553,24.5436,24.5494,47700.0
2015-01-21 14:55:00,42.0,42.01,41.98,42.0,108200.0,24.5494,24.5553,24.5377,24.5494,108200.0
2015-01-21 15:00:00,42.0,42.0,41.96,41.98,88500.0,24.5494,24.5494,24.526,24.5377,88500.0
2015-01-21 15:05:00,41.98,41.98,41.94,41.95,115800.0,24.5377,24.5377,24.5144,24.5202,115800.0
2015-01-21 15:10:00,41.94,41.97,41.94,41.96,111900.0,24.5144,24.5319,24.5144,24.526,111900.0
2015-01-21 15:15:00,41.96,41.97,41.94,41.97,173800.0,24.526,24.5319,24.5144,24.5319,173800.0
2015-01-21 15:20:00,41.97,42.0,41.96,42.0,109100.0,24.5319,24.5494,24.526,24.5494,109100.0
2015-01-21 15:25:00,41.99,42.0,41.98,42.0,89300.0,24.5436,24.5494,24.5377,24.5494,89300.0
2015-01-21 15:30:00,42.0,42.02,41.98,41.99,418400.0,24.5494,24.5611,24.5377,24.5436,418400.0
2015-01-21 15:35:00,41.99,42.0,41.98,41.98,126700.0,24.5436,24.5494,24.5377,24.5377,126700.0
2015-01-21 15:40:00,41.99,42.0,41.96,41.98,171900.0,24.5436,24.5494,24.526,24.5377,171900.0
2015-01-21 15:45:00,41.98,42.0,41.96,42.0,139800.0,24.5377,24.5494,24.526,24.5494,139800.0
2015-01-21 15:50:00,41.99,42.0,41.99,41.99,220200.0,24.5436,24.5494,24.5436,24.5436,220200.0
2015-01-21 15:55:00,42.0,42.0,41.98,41.99,725000.0,24.5494,24.5494,24.5377,24.5436,725000.0
2015-01-22 09:30:00,42.38,42.87,42.37,42.8,1101500.0,24.7715,25.0579,24.7657,25.017,1101500.0
2015-01-22 09:35:00,42.79,42.93,42.58,42.59,645100.0,25.0112,25.093,24.8884,24.8943,645100.0
2015-01-22 09:40:00,42.59,42.64,42.45,42.49,759900.0,24.8943,24.9235,24.8125,24.8358,759900.0
2015-01-22 09:45:00,42.49,42.59,42.17,42.21,450500.0,24.8358,24.8943,24.6488,24.6722,450500.0
2015-01-22 09:50:00,42.22,42.33,42.11,42.33,540700.0,24.678,24.7423,24.6137,24.7423,540700.0
2015-01-22 09:55:00,42.33,42.34,42.2,42.25,290300.0,24.7423,24.7482,24.6663,24.6956,290300.0
2015-01-22 10:00:00,42.24,42.37,42.2,42.34,201100.0,24.6897,24.7657,24.6663,24.7482,201100.0
2015-01-22 10:05:00,42.33,42.37,42.27,42.3,279000.0,24.7423,24.7657,24.7072,24.7248,279000.0
2015-01-22 10:10:00,42.29,42.4,42.26,42.37,145600.0,24.7189,24.7832,24.7014,24.7657,145600.0
2015-01-22 10:15:00,42.35,42.5,42.32,42.42,282000.0,24.754,24.8417,24.7365,24.7949,282000.0
2015-01-22 10:20:00,42.43,42.49,42.39,42.47,291700.0,24.8008,24.8358,24.7774,24.8241,291700.0
2015-01-22 10:25:00,42.47,42.51,42.45,42.5,285800.0,24.8241,24.8475,24.8125,24.8417,285800.0
2015-01-22 10:30:00,42.49,42.5,42.45,42.48,212000.0,24.8358,24.8417,24.8125,24.83,212000.0
2015-01-22 10:35:00,42.49,42.49,42.43,42.45,287300.0,24.8358,24.8358,24.8008,24.8125,287300.0
2015-01-22 10:40:00,42.45,42.48,42.41,42.43,211400.0,24.8125,24.83,24.7891,24.8008,211400.0
2015-01-22 10:45:00,42.43,42.44,42.38,42.42,261400.0,24.8008,24.8066,24.7715,24.7949,261400.0
2015-01-22 10:50:00,42.41,42.45,42.35,42.42,196600.0,24.7891,24.8125,24.754,24.7949,196600.0
2015-01-22 10:55:00,42.43,42.52,42.43,42.5,143400.0,24.8008,24.8534,24.8008,24.8417,143400.0
2015-01-22 11:00:00,42.49,42.49,42.32,42.35,178400.0,24.8358,24.8358,24.7365,24.754,178400.0
2015-01-22 11:05:00,42.35,42.35,42.27,42.3,219200.0,24.754,24.754,24.7072,24.7248,219200.0
2015-01-22 11:10:00,42.3,42.3,42.2,42.27,241600.0,24.7248,24.7248,24.6663,24.7072,241600.0
2015-01-22 11:15:00,42.28,42.32,42.2,42.22,237900.0,24.7131,24.7365,24.6663,24.678,237900.0
2015-01-22 11:20:00,42.21,42.29,42.2,42.27,107500.0,24.6722,24.7189,24.6663,24.7072,107500.0
2015-01-22 11:25:00,42.26,42.3,42.24,42.28,157200.0,24.7014,24.7248,24.6897,24.7131,157200.0
2015-01-22 11:30:00,42.28,42.29,42.22,42.28,177600.0,24.7131,24.7189,24.678,24.7131,177600.0
2015-01-22 11:35:00,42.28,42.28,42.12,42.18,132100.0,24.7131,24.7131,24.6196,24.6546,132100.0
2015-01-22 11:40:00,42.17,42.21,42.14,42.15,103700.0,24.6488,24.6722,24.6313,24.6371,103700.0
2015-01-22 11:45:00,42.14,42.15,42.06,42.07,89700.0,24.6313,24.6371,24.5845,24.5903,89700.0
2015-01-22 11:50:00,42.06,42.07,41.96,41.96,255800.0,24.5845,24.5903,24.526,24.526,255800.0
2015-01-22 11:55:00,41.96,42.01,41.92,42.01,117300.0,24.526,24.5553,24.5027,24.5553,117300.0
2015-01-22 12:00:00,42.01,42.09,42.01,42.02,94500.0,24.5553,24.602,24.5553,24.5611,94500.0
2015-01-22 12:05:00,42.01,42.02,41.91,41.95,108500.0,24.5553,24.5611,24.4968,24.5202,108500.0
2015-01-22 12:10:00,41.94,41.99,41.93,41.98,96000.0,24.5144,24.5436,24.5085,24.5377,96000.0
2015-01-22 12:15:00,41.98,42.01,41.93,41.94,100800.0,24.5377,24.5553,24.5085,24.5144,100800.0
2015-01-22 12:20:00,41.94,42.05,41.92,42.03,118900.0,24.5144,24.5786,24.5027,24.567,118900.0
2015-01-22 12:25:00,42.03,42.06,42.01,42.04,85300.0,24.567,24.5845,24.5553,24.5728,85300.0
2015-01-22 12:30:00,42.04,42.05,41.99,41.99,57100.0,24.5728,24.5786,24.5436,24.5436,57100.0
2015-01-22 12:35:00,42.0,42.0,41.94,41.98,91000.0,24.5494,24.5494,24.5144,24.5377,91000.0
2015-01-22 12:40:00,41.97,41.98,41.93,41.94,49500.0,24.5319,24.5377,24.5085,24.5144,49500.0
2015-01-22 12:45:00,41.93,41.97,41.87,41.97,101800.0,24.5085,24.5319,24.4734,24.5319,101800.0
2015-01-22 12:50:00,41.96,41.97,41.9,41.93,94800.0,24.526,24.5319,24.491,24.5085,94800.0
2015-01-22 12:55:00,41.93,41.93,41.87,41.89,113600.0,24.5085,24.5085,24.4734,24.4851,113600.0
2015-01-22 13:00:00,41.89,41.9,41.86,41.88,105000.0,24.4851,24.491,24.4676,24.4793,105000.0
2015-01-22 13:05:00,41.88,41.89,41.8,41.8,90000.0,24.4793,24.4851,24.4325,24.4325,90000.0
2015-01-22 13:10:00,41.8,41.83,41.75,41.78,125300.0,24.4325,24.4501,24.4033,24.4208,125300.0
2015-01-22 13:15:00,41.77,41.78,41.72,41.74,106900.0,24.415,24.4208,24.3858,24.3975,106900.0
2015-01-22 13:20:00,41.73,41.85,41.72,41.85,105000.0,24.3916,24.4617,24.3858,24.4617,105000.0
2015-01-22 13:25:00,41.86,41.86,41.77,41.83,100700.0,24.4676,24.4676,24.415,24.4501,100700.0
2015-01-22 13:30:00,41.83,41.96,41.82,41.91,81000.0,24.4501,24.526,24.4442,24.4968,81000.0
2015-01-22 13:35:00,41.91,41.92,41.89,41.9,54600.0,24.4968,24.5027,24.4851,24.491,54600.0
2015-01-22 13:40:00,41.9,41.9,41.8,41.81,117900.0,24.491,24.491,24.4325,24.4384,117900.0
2015-01-22 13:45:00,41.8,41.83,41.75,41.76,113300.0,24.4325,24.4501,24.4033,24.4091,113300.0
2015-01-22 13:50:00,41.76,41.77,41.73,41.75,101400.0,24.4091,24.415,24.3916,24.4033,101400.0
2015-01-22 13:55:00,41.76,41.8,41.73,41.8,80400.0,24.4091,24.4325,24.3916,24.4325,80400.0
2015-01-22 14:00:00,41.8,41.82,41.76,41.82,100200.0,24.4325,24.4442,24.4091,24.4442,100200.0
2015-01-22 14:05:00,41.82,41.84,41.71,41.71,131600.0,24.4442,24.4559,24.3799,24.3799,131600.0
2015-01-22 14:10:00,41.72,41.78,41.71,41.77,132300.0,24.3858,24.4208,24.3799,24.415,132300.0
2015-01-22 14:15:00,41.78,41.81,41.75,41.81,120400.0,24.4208,24.4384,24.4033,24.4384,120400.0
2015-01-22 14:20:00,41.81,41.86,41.79,41.84,131300.0,24.4384,24.4676,24.4267,24.4559,131300.0
2015-01-22 14:25:00,41.84,41.85,41.8,41.82,55900.0,24.4559,24.4617,24.4325,24.4442,55900.0
2015-01-22 14:30:00,41.82,41.93,41.81,41.88,150300.0,24.4442,24.5085,24.4384,24.4793,150300.0
2015-01-22 14:35:00,41.88,41.92,41.87,41.91,73400.0,24.4793,24.5027,24.4734,24.4968,73400.0
2015-01-22 14:40:00,41.9,41.98,41.89,41.94,118500.0,24.491,24.5377,24.4851,24.5144,118500.0
2015-01-22 14:45:00,41.93,41.97,41.92,41.96,140200.0,24.5085,24.5319,24.5027,24.526,140200.0
2015-01-22 14:50:00,41.96,42.05,41.96,42.0,188100.0,24.526,24.5786,24.526,24.5494,188100.0
2015-01-22 14:55:00,42.0,42.06,42.0,42.03,152700.0,24.5494,24.5845,24.5494,24.567,152700.0
2015-01-22 15:00:00,42.03,42.11,42.03,42.08,167700.0,24.567,24.6137,24.567,24.5962,167700.0
2015-01-22 15:05:00,42.07,42.09,42.01,42.01,133500.0,24.5903,24.602,24.5553,24.5553,133500.0
2015-01-22 15:10:00,42.01,42.09,42.0,42.08,227300.0,24.5553,24.602,24.5494,24.5962,227300.0
2015-01-22 15:15:00,42.07,42.12,42.06,42.11,153000.0,24.5903,24.6196,24.5845,24.6137,153000.0
2015-01-22 15:20:00,42.11,42.18,42.09,42.15,252200.0,24.6137,24.6546,24.602,24.6371,252200.0
2015-01-22 15:25:00,42.15,42.15,42.08,42.12,159200.0,24.6371,24.6371,24.5962,24.6196,159200.0
2015-01-22 15:30:00,42.12,42.21,42.11,42.14,228500.0,24.6196,24.6722,24.6137,24.6313,228500.0
2015-01-22 15:35:00,42.15,42.15,42.1,42.13,126400.0,24.6371,24.6371,24.6079,24.6254,126400.0
2015-01-22 15:40:00,42.14,42.15,42.08,42.13,168100.0,24.6313,24.6371,24.5962,24.6254,168100.0
2015-01-22 15:45:00,42.12,42.13,42.04,42.04,305800.0,24.6196,24.6254,24.5728,24.5728,305800.0
2015-01-22 15:50:00,42.04,42.07,42.02,42.03,292000.0,24.5728,24.5903,24.5611,24.567,292000.0
2015-01-22 15:55:00,42.03,42.1,42.02,42.09,435300.0,24.567,24.6079,24.5611,24.602,435300.0
2015-01-23 09:30:00,42.5,42.54,42.19,42.23,379600.0,24.8417,24.8651,24.6605,24.6839,379600.0
2015-01-23 09:35:00,42.23,42.29,42.03,42.09,205900.0,24.6839,24.7189,24.567,24.602,205900.0
2015-01-23 09:40:00,42.08,42.15,42.02,42.03,173200.0,24.5962,24.6371,24.5611,24.567,173200.0
2015-01-23 09:45:00,42.02,42.1,41.97,42.1,185300.0,24.5611,24.6079,24.5319,24.6079,185300.0
2015-01-23 09:50:00,42.09,42.17,42.04,42.15,101800.0,24.602,24.6488,24.5728,24.6371,101800.0
2015-01-23 09:55:00,42.15,42.17,42.01,42.12,215400.0,24.6371,24.6488,24.5553,24.6196,215400.0
2015-01-23 10:00:00,42.12,42.27,42.11,42.24,133300.0,24.6196,24.7072,24.6137,24.6897,133300.0
2015-01-23 10:05:00,42.24,42.29,42.21,42.23,146900.0,24.6897,24.7189,24.6722,24.6839,146900.0
2015-01-23 10:10:00,42.23,42.3,42.22,42.26,95600.0,24.6839,24.7248,24.678,24.7014,95600.0
2015-01-23 10:15:00,42.26,42.26,42.16,42.18,92600.0,24.7014,24.7014,24.6429,24.6546,92600.0
2015-01-23 10:20:00,42.17,42.25,42.13,42.22,139500.0,24.6488,24.6956,24.6254,24.678,139500.0
2015-01-23 10:25:00,42.22,42.28,42.21,42.23,114800.0,24.678,24.7131,24.6722,24.6839,114800.0
2015-01-23 10:30:00,42.24,42.3,42.23,42.29,138200.0,24.6897,24.7248,24.6839,24.7189,138200.0
2015-01-23 10:35:00,42.29,42.38,42.25,42.36,172200.0,24.7189,24.7715,24.6956,24.7598,172200.0
2015-01-23 10:40:00,42.38,42.4,42.24,42.26,105800.0,24.7715,24.7832,24.6897,24.7014,105800.0
2015-01-23 10:45:00,42.26,42.31,42.23,42.31,71800.0,24.7014,24.7306,24.6839,24.7306,71800.0
2015-01-23 10:50:00,42.31,42.4,42.3,42.4,84100.0,24.7306,24.7832,24.7248,24.7832,84100.0
2015-01-23 10:55:00,42.4,42.41,42.31,42.36,155500.0,24.7832,24.7891,24.7306,24.7598,155500.0
2015-01-23 11:00:00,42.35,42.4,42.31,42.32,97800.0,24.754,24.7832,24.7306,24.7365,97800.0
2015-01-23 11:05:00,42.32,42.35,42.3,42.31,61500.0,24.7365,24.754,24.7248,24.7306,61500.0
2015-01-23 11:10:00,42.32,42.35,42.29,42.3,199300.0,24.7365,24.754,24.7189,24.7248,199300.0
2015-01-23 11:15:00,42.29,42.35,42.23,42.34,78300.0,24.7189,24.754,24.6839,24.7482,78300.0
2015-01-23 11:20:00,42.34,42.41,42.33,42.37,187600.0,24.7482,24.7891,24.7423,24.7657,187600.0
2015-01-23 11:25:00,42.37,42.41,42.34,42.35,96800.0,24.7657,24.7891,24.7482,24.754,96800.0
2015-01-23 11:30:00,42.36,42.39,42.3,42.39,84100.0,24.7598,24.7774,24.7248,24.7774,84100.0
2015-01-23 11:35:00,42.4,42.4,42.26,42.31,196100.0,24.7832,24.7832,24.7014,24.7306,196100.0
2015-01-23 11:40:00,42.31,42.35,42.31,42.35,84300.0,24.7306,24.754,24.7306,24.754,84300.0
2015-01-23 11:45:00,42.36,42.36,42.33,42.35,91600.0,24.7598,24.7598,24.7423,24.754,91600.0
2015-01-23 11:50:00,42.35,42.36,42.32,42.34,56400.0,24.754,24.7598,24.7365,24.7482,56400.0
2015-01-23 11:55:00,42.34,42.37,42.33,42.35,53200.0,24.7482,24.7657,24.7423,24.754,53200.0
2015-01-23 12:00:00,42.33,42.34,42.3,42.34,99100.0,24.7423,24.7482,24.7248,24.7482,99100.0
2015-01-23 12:05:00,42.34,42.36,42.31,42.31,64800.0,24.7482,24.7598,24.7306,24.7306,64800.0
2015-01-23 12:10:00,42.31,42.33,42.3,42.31,57900.0,24.7306,24.7423,24.7248,24.7306,57900.0
2015-01-23 12:15:00,42.3,42.3,42.25,42.29,63100.0,24.7248,24.7248,24.6956,24.7189,63100.0
2015-01-23 12:20:00,42.29,42.32,42.28,42.32,114300.0,24.7189,24.7365,24.7131,24.7365,114300.0
2015-01-23 12:25:00,42.32,42.39,42.31,42.39,123200.0,24.7365,24.7774,24.7306,24.7774,123200.0
2015-01-23 12:30:00,42.39,42.4,42.33,42.34,153200.0,24.7774,24.7832,24.7423,24.7482,153200.0
2015-01-23 12:35:00,42.34,42.38,42.3,42.38,97100.0,24.7482,24.7715,24.7248,24.7715,97100.0
2015-01-23 12:40:00,42.38,42.38,42.28,42.29,90400.0,24.7715,24.7715,24.7131,24.7189,90400.0
2015-01-23 12:45:00,42.3,42.31,42.22,42.23,78600.0,24.7248,24.7306,24.678,24.6839,78600.0
2015-01-23 12:50:00,42.24,42.3,42.24,42.25,66600.0,24.6897,24.7248,24.6897,24.6956,66600.0
2015-01-23 12:55:00,42.25,42.3,42.25,42.28,45900.0,24.6956,24.7248,24.6956,24.7131,45900.0
2015-01-23 13:00:00,42.29,42.3,42.25,42.29,40800.0,24.7189,24.7248,24.6956,24.7189,40800.0
2015-01-23 13:05:00,42.29,42.34,42.29,42.32,56900.0,24.7189,24.7482,24.7189,24.7365,56900.0
2015-01-23 13:10:00,42.32,42.37,42.31,42.36,64700.0,24.7365,24.7657,24.7306,24.7598,64700.0
2015-01-23 13:15:00,42.36,42.37,42.28,42.29,66600.0,24.7598,24.7657,24.7131,24.7189,66600.0
2015-01-23 13:20:00,42.29,42.31,42.26,42.3,85800.0,24.7189,24.7306,24.7014,24.7248,85800.0
2015-01-23 13:25:00,42.3,42.31,42.26,42.3,111400.0,24.7248,24.7306,24.7014,24.7248,111400.0
2015-01-23 13:30:00,42.29,42.31,42.26,42.3,49000.0,24.7189,24.7306,24.7014,24.7248,49000.0
2015-01-23 13:35:00,42.3,42.34,42.29,42.33,176500.0,24.7248,24.7482,24.7189,24.7423,176500.0
2015-01-23 13:40:00,42.34,42.41,42.3,42.38,135500.0,24.7482,24.7891,24.7248,24.7715,135500.0
2015-01-23 13:45:00,42.38,42.39,42.34,42.38,106700.0,24.7715,24.7774,24.7482,24.7715,106700.0
2015-01-23 13:50:00,42.39,42.4,42.37,42.39,45100.0,24.7774,24.7832,24.7657,24.7774,45100.0
2015-01-23 13:55:00,42.38,42.4,42.38,42.39,74400.0,24.7715,24.7832,24.7715,24.7774,74400.0
2015-01-23 14:00:00,42.4,42.42,42.39,42.41,191800.0,24.7832,24.7949,24.7774,24.7891,191800.0
2015-01-23 14:05:00,42.41,42.47,42.37,42.45,132600.0,24.7891,24.8241,24.7657,24.8125,132600.0
2015-01-23 14:10:00,42.46,42.47,42.42,42.42,96100.0,24.8183,24.8241,24.7949,24.7949,96100.0
2015-01-23 14:15:00,42.42,42.44,42.38,42.39,113500.0,24.7949,24.8066,24.7715,24.7774,113500.0
2015-01-23 14:20:00,42.39,42.41,42.37,42.39,108700.0,24.7774,24.7891,24.7657,24.7774,108700.0
2015-01-23 14:25:00,42.39,42.41,42.36,42.4,145500.0,24.7774,24.7891,24.7598,24.7832,145500.0
2015-01-23 14:30:00,42.4,42.42,42.39,42.41,97400.0,24.7832,24.7949,24.7774,24.7891,97400.0
2015-01-23 14:35:00,42.42,42.43,42.37,42.39,156200.0,24.7949,24.8008,24.7657,24.7774,156200.0
2015-01-23 14:40:00,42.39,42.47,42.38,42.47,90800.0,24.7774,24.8241,24.7715,24.8241,90800.0
2015-01-23 14:45:00,42.47,42.49,42.45,42.48,111500.0,24.8241,24.8358,24.8125,24.83,111500.0
2015-01-23 14:50:00,42.48,42.5,42.46,42.49,105600.0,24.83,24.8417,24.8183,24.8358,105600.0
2015-01-23 14:55:00,42.48,42.5,42.46,42.46,74200.0,24.83,24.8417,24.8183,24.8183,74200.0
2015-01-23 15:00:00,42.46,42.47,42.4,42.42,85000.0,24.8183,24.8241,24.7832,24.7949,85000.0
2015-01-23 15:05:00,42.41,42.44,42.36,42.42,105200.0,24.7891,24.8066,24.7598,24.7949,105200.0
2015-01-23 15:10:00,42.43,42.47,42.39,42.43,134800.0,24.8008,24.8241,24.7774,24.8008,134800.0
2015-01-23 15:15:00,42.43,42.44,42.35,42.37,120700.0,24.8008,24.8066,24.754,24.7657,120700.0
2015-01-23 15:20:00,42.37,42.42,42.36,42.39,130900.0,24.7657,24.7949,24.7598,24.7774,130900.0
2015-01-23 15:25:00,42.4,42.41,42.38,42.4,120900.0,24.7832,24.7891,24.7715,24.7832,120900.0
2015-01-23 15:30:00,42.4,42.41,42.3,42.33,182800.0,24.7832,24.7891,24.7248,24.7423,182800.0
2015-01-23 15:35:00,42.32,42.35,42.31,42.31,150000.0,24.7365,24.754,24.7306,24.7306,150000.0
2015-01-23 15:40:00,42.31,42.35,42.28,42.31,168900.0,24.7306,24.754,24.7131,24.7306,168900.0
2015-01-23 15:45:00,42.32,42.32,42.25,42.27,227500.0,24.7365,24.7365,24.6956,24.7072,227500.0
2015-01-23 15:50:00,42.27,42.3,42.25,42.27,253300.0,24.7072,24.7248,24.6956,24.7072,253300.0
2015-01-23 15:55:00,42.27,42.29,42.25,42.25,446700.0,24.7072,24.7189,24.6956,24.6956,446700.0
2015-01-26 09:30:00,42.59,42.65,42.26,42.33,270800.0,24.8943,24.9294,24.7014,24.7423,270800.0
2015-01-26 09:35:00,42.3,42.5,42.28,42.47,114600.0,24.7248,24.8417,24.7131,24.8241,114600.0
2015-01-26 09:40:00,42.48,42.51,42.35,42.37,158800.0,24.83,24.8475,24.754,24.7657,158800.0
2015-01-26 09:45:00,42.36,42.39,42.2,42.32,176100.0,24.7598,24.7774,24.6663,24.7365,176100.0
2015-01-26 09:50:00,42.3,42.4,42.25,42.33,166500.0,24.7248,24.7832,24.6956,24.7423,166500.0
2015-01-26 09:55:00,42.32,42.4,42.21,42.27,185500.0,24.7365,24.7832,24.6722,24.7072,185500.0
2015-01-26 10:00:00,42.28,42.3,42.14,42.2,154100.0,24.7131,24.7248,24.6313,24.6663,154100.0
2015-01-26 10:05:00,42.2,42.21,42.1,42.11,142300.0,24.6663,24.6722,24.6079,24.6137,142300.0
2015-01-26 10:10:00,42.12,42.17,42.02,42.16,135400.0,24.6196,24.6488,24.5611,24.6429,135400.0
2015-01-26 10:15:00,42.16,42.18,42.01,42.16,362800.0,24.6429,24.6546,24.5553,24.6429,362800.0
2015-01-26 10:20:00,42.16,42.18,42.13,42.16,159300.0,24.6429,24.6546,24.6254,24.6429,159300.0
2015-01-26 10:25:00,42.16,42.25,42.16,42.21,106800.0,24.6429,24.6956,24.6429,24.6722,106800.0
2015-01-26 10:30:00,42.21,42.22,42.15,42.21,99400.0,24.6722,24.678,24.6371,24.6722,99400.0
2015-01-26 10:35:00,42.21,42.29,42.18,42.26,57900.0,24.6722,24.7189,24.6546,24.7014,57900.0
2015-01-26 10:40:00,42.26,42.31,42.19,42.19,165800.0,24.7014,24.7306,24.6605,24.6605,165800.0
2015-01-26 10:45:00,42.2,42.21,42.11,42.18,124600.0,24.6663,24.6722,24.6137,24.6546,124600.0
2015-01-26 10:50:00,42.18,42.22,42.12,42.16,68100.0,24.6546,24.678,24.6196,24.6429,68100.0
2015-01-26 10:55:00,42.16,42.19,42.11,42.18,59300.0,24.6429,24.6605,24.6137,24.6546,59300.0
2015-01-26 11:00:00,42.17,42.19,42.12,42.17,70100.0,24.6488,24.6605,24.6196,24.6488,70100.0
2015-01-26 11:05:00,42.16,42.18,42.1,42.13,69600.0,24.6429,24.6546,24.6079,24.6254,69600.0
2015-01-26 11:10:00,42.13,42.16,42.09,42.15,117900.0,24.6254,24.6429,24.602,24.6371,117900.0
2015-01-26 11:15:00,42.15,42.19,42.11,42.13,62800.0,24.6371,24.6605,24.6137,24.6254,62800.0
2015-01-26 11:20:00,42.13,42.19,42.09,42.11,80900.0,24.6254,24.6605,24.602,24.6137,80900.0
2015-01-26 11:25:00,42.11,42.14,42.06,42.1,83500.0,24.6137,24.6313,24.5845,24.6079,83500.0
2015-01-26 11:30:00,42.1,42.15,42.07,42.14,57300.0,24.6079,24.6371,24.5903,24.6313,57300.0
2015-01-26 11:35:00,42.14,42.19,42.1,42.12,72400.0,24.6313,24.6605,24.6079,24.6196,72400.0
2015-01-26 11:40:00,42.11,42.13,42.06,42.12,76700.0,24.6137,24.6254,24.5845,24.6196,76700.0
2015-01-26 11:45:00,42.13,42.15,42.1,42.12,66600.0,24.6254,24.6371,24.6079,24.6196,66600.0
2015-01-26 11:50:00,42.12,42.15,42.07,42.15,84700.0,24.6196,24.6371,24.5903,24.6371,84700.0
2015-01-26 11:55:00,42.15,42.19,42.12,42.18,50800.0,24.6371,24.6605,24.6196,24.6546,50800.0
2015-01-26 12:00:00,42.19,42.27,42.19,42.25,69400.0,24.6605,24.7072,24.6605,24.6956,69400.0
2015-01-26 12:05:00,42.25,42.34,42.23,42.33,66100.0,24.6956,24.7482,24.6839,24.7423,66100.0
2015-01-26 12:10:00,42.34,42.37,42.3,42.35,47600.0,24.7482,24.7657,24.7248,24.754,47600.0
2015-01-26 12:15:00,42.35,42.38,42.29,42.31,102900.0,24.754,24.7715,24.7189,24.7306,102900.0
2015-01-26 12:20:00,42.31,42.33,42.22,42.23,126800.0,24.7306,24.7423,24.678,24.6839,126800.0
2015-01-26 12:25:00,42.23,42.25,42.21,42.25,37200.0,24.6839,24.6956,24.6722,24.6956,37200.0
2015-01-26 12:30:00,42.25,42.26,42.17,42.17,76500.0,24.6956,24.7014,24.6488,24.6488,76500.0
2015-01-26 12:35:00,42.18,42.25,42.16,42.23,61500.0,24.6546,24.6956,24.6429,24.6839,61500.0
2015-01-26 12:40:00,42.24,42.26,42.21,42.26,51900.0,24.6897,24.7014,24.6722,24.7014,51900.0
2015-01-26 12:45:00,42.25,42.25,42.2,42.22,33200.0,24.6956,24.6956,24.6663,24.678,33200.0
2015-01-26 12:50:00,42.22,42.25,42.19,42.25,36800.0,24.678,24.6956,24.6605,24.6956,36800.0
2015-01-26 12:55:00,42.25,42.32,42.24,42.31,49600.0,24.6956,24.7365,24.6897,24.7306,49600.0
2015-01-26 13:00:00,42.3,42.32,42.22,42.24,60500.0,24.7248,24.7365,24.678,24.6897,60500.0
2015-01-26 13:05:00,42.24,42.26,42.2,42.26,42900.0,24.6897,24.7014,24.6663,24.7014,42900.0
2015-01-26 13:10:00,42.26,42.29,42.25,42.27,39800.0,24.7014,24.7189,24.6956,24.7072,39800.0
2015-01-26 13:15:00,42.28,42.33,42.26,42.28,61600.0,24.7131,24.7423,24.7014,24.7131,61600.0
2015-01-26 13:20:00,42.27,42.29,42.24,42.28,38000.0,24.7072,24.7189,24.6897,24.7131,38000.0
2015-01-26 13:25:00,42.27,42.3,42.22,42.27,45400.0,24.7072,24.7248,24.678,24.7072,45400.0
2015-01-26 13:30:00,42.27,42.32,42.26,42.3,52300.0,24.7072,24.7365,24.7014,24.7248,52300.0
2015-01-26 13:35:00,42.3,42.35,42.26,42.27,117500.0,24.7248,24.754,24.7014,24.7072,117500.0
2015-01-26 13:40:00,42.28,42.33,42.27,42.3,49700.0,24.7131,24.7423,24.7072,24.7248,49700.0
2015-01-26 13:45:00,42.29,42.35,42.25,42.35,119400.0,24.7189,24.754,24.6956,24.754,119400.0
2015-01-26 13:50:00,42.34,42.35,42.31,42.32,68600.0,24.7482,24.754,24.7306,24.7365,68600.0
2015-01-26 13:55:00,42.32,42.36,42.32,42.34,70300.0,24.7365,24.7598,24.7365,24.7482,70300.0
2015-01-26 14:00:00,42.34,42.34,42.28,42.29,74600.0,24.7482,24.7482,24.7131,24.7189,74600.0
2015-01-26 14:05:00,42.28,42.31,42.27,42.29,54700.0,24.7131,24.7306,24.7072,24.7189,54700.0
2015-01-26 14:10:00,42.29,42.29,42.25,42.27,68400.0,24.7189,24.7189,24.6956,24.7072,68400.0
2015-01-26 14:15:00,42.28,42.3,42.22,42.24,64800.0,24.7131,24.7248,24.678,24.6897,64800.0
2015-01-26 14:20:00,42.25,42.26,42.23,42.24,75000.0,24.6956,24.7014,24.6839,24.6897,75000.0
2015-01-26 14:25:00,42.23,42.24,42.2,42.24,73700.0,24.6839,24.6897,24.6663,24.6897,73700.0
2015-01-26 14:30:00,42.24,42.24,42.22,42.23,55400.0,24.6897,24.6897,24.678,24.6839,55400.0
2015-01-26 14:35:00,42.22,42.26,42.22,42.23,67200.0,24.678,24.7014,24.678,24.6839,67200.0
2015-01-26 14:40:00,42.23,42.27,42.22,42.22,78600.0,24.6839,24.7072,24.678,24.678,78600.0
2015-01-26 14:45:00,42.22,42.23,42.19,42.21,72700.0,24.678,24.6839,24.6605,24.6722,72700.0
2015-01-26 14:50:00,42.21,42.21,42.15,42.18,75300.0,24.6722,24.6722,24.6371,24.6546,75300.0
2015-01-26 14:55:00,42.18,42.2,42.16,42.16,65400.0,24.6546,24.6663,24.6429,24.6429,65400.0
2015-01-26 15:00:00,42.16,42.17,42.12,42.13,81000.0,24.6429,24.6488,24.6196,24.6254,81000.0
2015-01-26 15:05:00,42.14,42.15,42.13,42.15,71800.0,24.6313,24.6371,24.6254,24.6371,71800.0
2015-01-26 15:10:00,42.15,42.19,42.14,42.17,81100.0,24.6371,24.6605,24.6313,24.6488,81100.0
2015-01-26 15:15:00,42.17,42.18,42.12,42.18,181900.0,24.6488,24.6546,24.6196,24.6546,181900.0
2015-01-26 15:20:00,42.18,42.25,42.17,42.23,147900.0,24.6546,24.6956,24.6488,24.6839,147900.0
2015-01-26 15:25:00,42.24,42.29,42.23,42.27,138400.0,24.6897,24.7189,24.6839,24.7072,138400.0
2015-01-26 15:30:00,42.27,42.28,42.23,42.23,175100.0,24.7072,24.7131,24.6839,24.6839,175100.0
2015-01-26 15:35:00,42.24,42.33,42.23,42.31,133500.0,24.6897,24.7423,24.6839,24.7306,133500.0
2015-01-26 15:40:00,42.31,42.32,42.29,42.3,151300.0,24.7306,24.7365,24.7189,24.7248,151300.0
2015-01-26 15:45:00,42.3,42.32,42.28,42.3,214800.0,24.7248,24.7365,24.7131,24.7248,214800.0
2015-01-26 15:50:00,42.3,42.31,42.27,42.31,177200.0,24.7248,24.7306,24.7072,24.7306,177200.0
2015-01-26 15:55:00,42.3,42.31,42.26,42.26,335900.0,24.7248,24.7306,24.7014,24.7014,335900.0
2015-01-27 09:30:00,42.17,42.35,42.15,42.26,230700.0,24.6488,24.754,24.6371,24.7014,230700.0
2015-01-27 09:35:00,42.27,42.47,42.25,42.39,123700.0,24.7072,24.8241,24.6956,24.7774,123700.0
2015-01-27 09:40:00,42.39,42.46,42.28,42.4,193800.0,24.7774,24.8183,24.7131,24.7832,193800.0
2015-01-27 09:45:00,42.41,42.44,42.33,42.36,127100.0,24.7891,24.8066,24.7423,24.7598,127100.0
2015-01-27 09:50:00,42.36,42.37,42.24,42.29,87800.0,24.7598,24.7657,24.6897,24.7189,87800.0
2015-01-27 09:55:00,42.29,42.3,42.24,42.3,86900.0,24.7189,24.7248,24.6897,24.7248,86900.0
2015-01-27 10:00:00,42.3,42.46,42.29,42.4,157500.0,24.7248,24.8183,24.7189,24.7832,157500.0
2015-01-27 10:05:00,42.41,42.48,42.35,42.35,100700.0,24.7891,24.83,24.754,24.754,100700.0
2015-01-27 10:10:00,42.35,42.37,42.25,42.3,93000.0,24.754,24.7657,24.6956,24.7248,93000.0
2015-01-27 10:15:00,42.29,42.3,42.23,42.23,153100.0,24.7189,24.7248,24.6839,24.6839,153100.0
2015-01-27 10:20:00,42.23,42.31,42.23,42.31,79400.0,24.6839,24.7306,24.6839,24.7306,79400.0
2015-01-27 10:25:00,42.31,42.38,42.24,42.25,128500.0,24.7306,24.7715,24.6897,24.6956,128500.0
2015-01-27 10:30:00,42.24,42.25,42.19,42.21,130200.0,24.6897,24.6956,24.6605,24.6722,130200.0
2015-01-27 10:35:00,42.21,42.25,42.2,42.24,139200.0,24.6722,24.6956,24.6663,24.6897,139200.0
2015-01-27 10:40:00,42.24,42.26,42.2,42.24,138300.0,24.6897,24.7014,24.6663,24.6897,138300.0
2015-01-27 10:45:00,42.24,42.24,42.19,42.2,71200.0,24.6897,24.6897,24.6605,24.6663,71200.0
2015-01-27 10:50:00,42.21,42.28,42.2,42.26,62100.0,24.6722,24.7131,24.6663,24.7014,62100.0
2015-01-27 10:55:00,42.25,42.28,42.23,42.23,62400.0,24.6956,24.7131,24.6839,24.6839,62400.0
2015-01-27 11:00:00,42.22,42.26,42.2,42.22,124700.0,24.678,24.7014,24.6663,24.678,124700.0
2015-01-27 11:05:00,42.23,42.28,42.2,42.25,45700.0,24.6839,24.7131,24.6663,24.6956,45700.0
2015-01-27 11:10:00,42.26,42.27,42.2,42.24,62000.0,24.7014,24.7072,24.6663,24.6897,62000.0
2015-01-27 11:15:00,42.24,42.28,42.23,42.27,76300.0,24.6897,24.7131,24.6839,24.7072,76300.0
2015-01-27 11:20:00,42.27,42.35,42.26,42.27,118300.0,24.7072,24.754,24.7014,24.7072,118300.0
2015-01-27 11:25:00,42.28,42.35,42.28,42.35,98300.0,24.7131,24.754,24.7131,24.754,98300.0
2015-01-27 11:30:00,42.34,42.4,42.33,42.39,132700.0,24.7482,24.7832,24.7423,24.7774,132700.0
2015-01-27 11:35:00,42.39,42.42,42.34,42.39,72700.0,24.7774,24.7949,24.7482,24.7774,72700.0
2015-01-27 11:40:00,42.4,42.4,42.36,42.39,71200.0,24.7832,24.7832,24.7598,24.7774,71200.0
2015-01-27 11:45:00,42.39,42.41,42.37,42.41,73200.0,24.7774,24.7891,24.7657,24.7891,73200.0
2015-01-27 11:50:00,42.41,42.45,42.4,42.42,69800.0,24.7891,24.8125,24.7832,24.7949,69800.0
2015-01-27 11:55:00,42.41,42.45,42.38,42.4,85200.0,24.7891,24.8125,24.7715,24.7832,85200.0
2015-01-27 12:00:00,42.39,42.39,42.34,42.35,83400.0,24.7774,24.7774,24.7482,24.754,83400.0
2015-01-27 12:05:00,42.35,42.38,42.34,42.34,70500.0,24.754,24.7715,24.7482,24.7482,70500.0
2015-01-27 12:10:00,42.34,42.38,42.34,42.36,58600.0,24.7482,24.7715,24.7482,24.7598,58600.0
2015-01-27 12:15:00,42.36,42.37,42.33,42.34,57100.0,24.7598,24.7657,24.7423,24.7482,57100.0
2015-01-27 12:20:00,42.33,42.37,42.3,42.33,80300.0,24.7423,24.7657,24.7248,24.7423,80300.0
2015-01-27 12:25:00,42.32,42.45,42.32,42.45,49300.0,24.7365,24.8125,24.7365,24.8125,49300.0
2015-01-27 12:30:00,42.45,42.49,42.42,42.48,124300.0,24.8125,24.8358,24.7949,24.83,124300.0
2015-01-27 12:35:00,42.49,42.49,42.42,42.44,73300.0,24.8358,24.8358,24.7949,24.8066,73300.0
2015-01-27 12:40:00,42.44,42.44,42.37,42.41,51600.0,24.8066,24.8066,24.7657,24.7891,51600.0
2015-01-27 12:45:00,42.41,42.44,42.33,42.34,55800.0,24.7891,24.8066,24.7423,24.7482,55800.0
2015-01-27 12:50:00,42.34,42.39,42.33,42.39,29900.0,24.7482,24.7774,24.7423,24.7774,29900.0
2015-01-27 12:55:00,42.39,42.44,42.37,42.42,54900.0,24.7774,24.8066,24.7657,24.7949,54900.0
2015-01-27 13:00:00,42.42,42.45,42.37,42.39,61100.0,24.7949,24.8125,24.7657,24.7774,61100.0
2015-01-27 13:05:00,42.39,42.43,42.37,42.43,63600.0,24.7774,24.8008,24.7657,24.8008,63600.0
2015-01-27 13:10:00,42.43,42.43,42.37,42.4,79700.0,24.8008,24.8008,24.7657,24.7832,79700.0
2015-01-27 13:15:00,42.4,42.45,42.39,42.42,87900.0,24.7832,24.8125,24.7774,24.7949,87900.0
2015-01-27 13:20:00,42.42,42.45,42.39,42.39,119200.0,24.7949,24.8125,24.7774,24.7774,119200.0
2015-01-27 13:25:00,42.39,42.43,42.37,42.42,60600.0,24.7774,24.8008,24.7657,24.7949,60600.0
2015-01-27 13:30:00,42.43,42.45,42.4,42.41,73400.0,24.8008,24.8125,24.7832,24.7891,73400.0
2015-01-27 13:35:00,42.41,42.41,42.39,42.4,62700.0,24.7891,24.7891,24.7774,24.7832,62700.0
2015-01-27 13:40:00,42.4,42.4,42.33,42.33,67400.0,24.7832,24.7832,24.7423,24.7423,67400.0
2015-01-27 13:45:00,42.33,42.39,42.3,42.38,33800.0,24.7423,24.7774,24.7248,24.7715,33800.0
2015-01-27 13:50:00,42.38,42.38,42.33,42.33,53300.0,24.7715,24.7715,24.7423,24.7423,53300.0
2015-01-27 13:55:00,42.34,42.35,42.32,42.32,44400.0,24.7482,24.754,24.7365,24.7365,44400.0
2015-01-27 14:00:00,42.33,42.36,42.31,42.36,69900.0,24.7423,24.7598,24.7306,24.7598,69900.0
2015-01-27 14:05:00,42.36,42.38,42.35,42.37,55100.0,24.7598,24.7715,24.754,24.7657,55100.0
2015-01-27 14:10:00,42.37,42.39,42.36,42.38,67100.0,24.7657,24.7774,24.7598,24.7715,67100.0
2015-01-27 14:15:00,42.39,42.45,42.37,42.45,102600.0,24.7774,24.8125,24.7657,24.8125,102600.0
2015-01-27 14:20:00,42.45,42.5,42.42,42.47,197000.0,24.8125,24.8417,24.7949,24.8241,197000.0
2015-01-27 14:25:00,42.47,42.49,42.44,42.46,78200.0,24.8241,24.8358,24.8066,24.8183,78200.0
2015-01-27 14:30:00,42.46,42.49,42.43,42.48,76400.0,24.8183,24.8358,24.8008,24.83,76400.0
2015-01-27 14:35:00,42.49,42.5,42.46,42.49,46300.0,24.8358,24.8417,24.8183,24.8358,46300.0
2015-01-27 14:40:00,42.5,42.5,42.45,42.49,66700.0,24.8417,24.8417,24.8125,24.8358,66700.0
2015-01-27 14:45:00,42.49,42.5,42.45,42.47,60800.0,24.8358,24.8417,24.8125,24.8241,60800.0
2015-01-27 14:50:00,42.48,42.5,42.44,42.44,68500.0,24.83,24.8417,24.8066,24.8066,68500.0
2015-01-27 14:55:00,42.43,42.44,42.39,42.42,93800.0,24.8008,24.8066,24.7774,24.7949,93800.0
2015-01-27 15:00:00,42.42,42.46,42.41,42.42,100000.0,24.7949,24.8183,24.7891,24.7949,100000.0
2015-01-27 15:05:00,42.44,42.44,42.4,42.41,61400.0,24.8066,24.8066,24.7832,24.7891,61400.0
2015-01-27 15:10:00,42.41,42.45,42.4,42.43,61200.0,24.7891,24.8125,24.7832,24.8008,61200.0
2015-01-27 15:15:00,42.42,42.43,42.37,42.38,114000.0,24.7949,24.8008,24.7657,24.7715,114000.0
2015-01-27 15:20:00,42.39,42.39,42.35,42.37,117800.0,24.7774,24.7774,24.754,24.7657,117800.0
2015-01-27 15:25:00,42.37,42.38,42.33,42.34,136200.0,24.7657,24.7715,24.7423,24.7482,136200.0
2015-01-27 15:30:00,42.35,42.38,42.33,42.37,104800.0,24.754,24.7715,24.7423,24.7657,104800.0
2015-01-27 15:35:00,42.37,42.38,42.32,42.34,177200.0,24.7657,24.7715,24.7365,24.7482,177200.0
2015-01-27 15:40:00,42.36,42.43,42.36,42.42,139000.0,24.7598,24.8008,24.7598,24.7949,139000.0
2015-01-27 15:45:00,42.41,42.47,42.41,42.43,250500.0,24.7891,24.8241,24.7891,24.8008,250500.0
2015-01-27 15:50:00,42.43,42.44,42.41,42.43,412000.0,24.8008,24.8066,24.7891,24.8008,412000.0
2015-01-27 15:55:00,42.43,42.45,42.38,42.43,804700.0,24.8008,24.8125,24.7715,24.8008,804700.0
2015-01-28 09:30:00,42.47,42.5,42.23,42.24,200100.0,24.8241,24.8417,24.6839,24.6897,200100.0
2015-01-28 09:35:00,42.24,42.24,42.07,42.09,265400.0,24.6897,24.6897,24.5903,24.602,265400.0
2015-01-28 09:40:00,42.08,42.21,42.05,42.17,282300.0,24.5962,24.6722,24.5786,24.6488,282300.0
2015-01-28 09:45:00,42.17,42.2,42.11,42.17,146600.0,24.6488,24.6663,24.6137,24.6488,146600.0
2015-01-28 09:50:00,42.17,42.22,42.07,42.11,172800.0,24.6488,24.678,24.5903,24.6137,172800.0
2015-01-28 09:55:00,42.11,42.12,42.04,42.07,73200.0,24.6137,24.6196,24.5728,24.5903,73200.0
2015-01-28 10:00:00,42.08,42.16,42.07,42.09,69800.0,24.5962,24.6429,24.5903,24.602,69800.0
2015-01-28 10:05:00,42.08,42.16,42.06,42.12,71600.0,24.5962,24.6429,24.5845,24.6196,71600.0
2015-01-28 10:10:00,42.12,42.16,42.11,42.15,97900.0,24.6196,24.6429,24.6137,24.6371,97900.0
2015-01-28 10:15:00,42.14,42.23,42.11,42.19,98900.0,24.6313,24.6839,24.6137,24.6605,98900.0
2015-01-28 10:20:00,42.19,42.23,42.16,42.21,72500.0,24.6605,24.6839,24.6429,24.6722,72500.0
2015-01-28 10:25:00,42.21,42.24,42.16,42.18,121800.0,24.6722,24.6897,24.6429,24.6546,121800.0
2015-01-28 10:30:00,42.18,42.26,42.15,42.18,99800.0,24.6546,24.7014,24.6371,24.6546,99800.0
2015-01-28 10:35:00,42.18,42.2,42.11,42.15,94100.0,24.6546,24.6663,24.6137,24.6371,94100.0
2015-01-28 10:40:00,42.15,42.24,42.07,42.19,249200.0,24.6371,24.6897,24.5903,24.6605,249200.0
2015-01-28 10:45:00,42.19,42.21,42.04,42.06,181000.0,24.6605,24.6722,24.5728,24.5845,181000.0
2015-01-28 10:50:00,42.06,42.1,42.05,42.06,97400.0,24.5845,24.6079,24.5786,24.5845,97400.0
2015-01-28 10:55:00,42.06,42.08,42.02,42.06,126100.0,24.5845,24.5962,24.5611,24.5845,126100.0
2015-01-28 11:00:00,42.06,42.11,42.02,42.11,76400.0,24.5845,24.6137,24.5611,24.6137,76400.0
2015-01-28 11:05:00,42.11,42.15,42.08,42.15,67600.0,24.6137,24.6371,24.5962,24.6371,67600.0
2015-01-28 11:10:00,42.15,42.22,42.1,42.12,93400.0,24.6371,24.678,24.6079,24.6196,93400.0
2015-01-28 11:15:00,42.11,42.12,42.06,42.06,63800.0,24.6137,24.6196,24.5845,24.5845,63800.0
2015-01-28 11:20:00,42.06,42.12,42.02,42.09,67900.0,24.5845,24.6196,24.5611,24.602,67900.0
2015-01-28 11:25:00,42.09,42.12,42.03,42.08,72100.0,24.602,24.6196,24.567,24.5962,72100.0
2015-01-28 11:30:00,42.08,42.11,42.04,42.09,75500.0,24.5962,24.6137,24.5728,24.602,75500.0
2015-01-28 11:35:00,42.09,42.13,42.05,42.08,114500.0,24.602,24.6254,24.5786,24.5962,114500.0
2015-01-28 11:40:00,42.08,42.11,42.05,42.1,66200.0,24.5962,24.6137,24.5786,24.6079,66200.0
2015-01-28 11:45:00,42.1,42.13,42.08,42.09,57200.0,24.6079,24.6254,24.5962,24.602,57200.0
2015-01-28 11:50:00,42.09,42.1,42.02,42.05,57800.0,24.602,24.6079,24.5611,24.5786,57800.0
2015-01-28 11:55:00,42.05,42.06,42.01,42.05,123800.0,24.5786,24.5845,24.5553,24.5786,123800.0
2015-01-28 12:00:00,42.05,42.07,41.99,42.06,159300.0,24.5786,24.5903,24.5436,24.5845,159300.0
2015-01-28 12:05:00,42.05,42.12,42.04,42.1,78700.0,24.5786,24.6196,24.5728,24.6079,78700.0
2015-01-28 12:10:00,42.09,42.09,41.99,42.0,139600.0,24.602,24.602,24.5436,24.5494,139600.0
2015-01-28 12:15:00,42.0,42.01,41.97,42.0,81400.0,24.5494,24.5553,24.5319,24.5494,81400.0
2015-01-28 12:20:00,42.0,42.01,41.96,41.97,70200.0,24.5494,24.5553,24.526,24.5319,70200.0
2015-01-28 12:25:00,41.98,42.04,41.96,41.99,114900.0,24.5377,24.5728,24.526,24.5436,114900.0
2015-01-28 12:30:00,41.99,42.0,41.95,41.96,73400.0,24.5436,24.5494,24.5202,24.526,73400.0
2015-01-28 12:35:00,41.96,41.97,41.86,41.88,125800.0,24.526,24.5319,24.4676,24.4793,125800.0
2015-01-28 12:40:00,41.88,41.88,41.8,41.82,105800.0,24.4793,24.4793,24.4325,24.4442,105800.0
2015-01-28 12:45:00,41.83,41.89,41.82,41.89,54200.0,24.4501,24.4851,24.4442,24.4851,54200.0
2015-01-28 12:50:00,41.89,41.94,41.85,41.87,60000.0,24.4851,24.5144,24.4617,24.4734,60000.0
2015-01-28 12:55:00,41.88,41.88,41.85,41.86,37600.0,24.4793,24.4793,24.4617,24.4676,37600.0
2015-01-28 13:00:00,41.85,41.86,41.77,41.82,168300.0,24.4617,24.4676,24.415,24.4442,168300.0
2015-01-28 13:05:00,41.82,41.83,41.77,41.79,88700.0,24.4442,24.4501,24.415,24.4267,88700.0
2015-01-28 13:10:00,41.78,41.79,41.67,41.69,86900.0,24.4208,24.4267,24.3565,24.3682,86900.0
2015-01-28 13:15:00,41.69,41.7,41.65,41.65,92100.0,24.3682,24.3741,24.3448,24.3448,92100.0
2015-01-28 13:20:00,41.65,41.69,41.63,41.66,71200.0,24.3448,24.3682,24.3332,24.3507,71200.0
2015-01-28 13:25:00,41.67,41.67,41.6,41.66,133900.0,24.3565,24.3565,24.3156,24.3507,133900.0
2015-01-28 13:30:00,41.66,41.68,41.65,41.67,67100.0,24.3507,24.3624,24.3448,24.3565,67100.0
2015-01-28 13:35:00,41.66,41.68,41.64,41.65,66300.0,24.3507,24.3624,24.339,24.3448,66300.0
2015-01-28 13:40:00,41.66,41.66,41.63,41.65,119000.0,24.3507,24.3507,24.3332,24.3448,119000.0
2015-01-28 13:45:00,41.65,41.71,41.64,41.69,124100.0,24.3448,24.3799,24.339,24.3682,124100.0
2015-01-28 13:50:00,41.69,41.77,41.68,41.72,122100.0,24.3682,24.415,24.3624,24.3858,122100.0
2015-01-28 13:55:00,41.71,41.78,41.7,41.7,160200.0,24.3799,24.4208,24.3741,24.3741,160200.0
2015-01-28 14:00:00,41.7,41.85,41.7,41.76,174800.0,24.3741,24.4617,24.3741,24.4091,174800.0
2015-01-28 14:05:00,41.76,41.8,41.64,41.68,143300.0,24.4091,24.4325,24.339,24.3624,143300.0
2015-01-28 14:10:00,41.67,41.69,41.61,41.68,232500.0,24.3565,24.3682,24.3215,24.3624,232500.0
2015-01-28 14:15:00,41.67,41.71,41.64,41.69,175700.0,24.3565,24.3799,24.339,24.3682,175700.0
2015-01-28 14:20:00,41.69,41.7,41.6,41.62,135200.0,24.3682,24.3741,24.3156,24.3273,135200.0
2015-01-28 14:25:00,41.61,41.65,41.56,41.57,214400.0,24.3215,24.3448,24.2922,24.2981,214400.0
2015-01-28 14:30:00,41.56,41.6,41.5,41.52,194200.0,24.2922,24.3156,24.2572,24.2689,194200.0
2015-01-28 14:35:00,41.52,41.59,41.51,41.52,128200.0,24.2689,24.3098,24.263,24.2689,128200.0
2015-01-28 14:40:00,41.53,41.61,41.51,41.53,200500.0,24.2747,24.3215,24.263,24.2747,200500.0
2015-01-28 14:45:00,41.53,41.61,41.51,41.59,134600.0,24.2747,24.3215,24.263,24.3098,134600.0
2015-01-28 14:50:00,41.59,41.62,41.55,41.6,69800.0,24.3098,24.3273,24.2864,24.3156,69800.0
2015-01-28 14:55:00,41.6,41.61,41.51,41.55,134400.0,24.3156,24.3215,24.263,24.2864,134400.0
2015-01-28 15:00:00,41.55,41.59,41.52,41.53,90900.0,24.2864,24.3098,24.2689,24.2747,90900.0
2015-01-28 15:05:00,41.52,41.55,41.48,41.52,220700.0,24.2689,24.2864,24.2455,24.2689,220700.0
2015-01-28 15:10:00,41.52,41.54,41.47,41.48,266300.0,24.2689,24.2805,24.2396,24.2455,266300.0
2015-01-28 15:15:00,41.48,41.5,41.37,41.39,302500.0,24.2455,24.2572,24.1812,24.1929,302500.0
2015-01-28 15:20:00,41.39,41.5,41.36,41.46,265300.0,24.1929,24.2572,24.1753,24.2338,265300.0
2015-01-28 15:25:00,41.45,41.47,41.41,41.46,174000.0,24.2279,24.2396,24.2046,24.2338,174000.0
2015-01-28 15:30:00,41.46,41.5,41.39,41.4,383700.0,24.2338,24.2572,24.1929,24.1987,383700.0
2015-01-28 15:35:00,41.4,41.44,41.37,41.37,207800.0,24.1987,24.2221,24.1812,24.1812,207800.0
2015-01-28 15:40:00,41.38,41.38,41.26,41.26,479600.0,24.187,24.187,24.1169,24.1169,479600.0
2015-01-28 15:45:00,41.27,41.27,41.21,41.24,447400.0,24.1227,24.1227,24.0877,24.1052,447400.0
2015-01-28 15:50:00,41.23,41.29,41.23,41.29,521500.0,24.0994,24.1344,24.0994,24.1344,521500.0
2015-01-28 15:55:00,41.29,41.43,41.28,41.37,1454200.0,24.1344,24.2163,24.1286,24.1812,1454200.0
2015-01-29 09:30:00,41.01,41.03,40.71,40.74,234400.0,24.2357,24.2475,24.0584,24.0762,234400.0
2015-01-29 09:35:00,40.71,40.73,40.48,40.63,343900.0,24.0584,24.0703,23.9225,24.0112,343900.0
2015-01-29 09:40:00,40.63,40.7,40.53,40.57,171700.0,24.0112,24.0525,23.9521,23.9757,171700.0
2015-01-29 09:45:00,40.55,40.63,40.5,40.56,242000.0,23.9639,24.0112,23.9343,23.9698,242000.0
2015-01-29 09:50:00,40.57,40.7,40.56,40.6,170500.0,23.9757,24.0525,23.9698,23.9934,170500.0
2015-01-29 09:55:00,40.6,40.77,40.58,40.77,97400.0,23.9934,24.0939,23.9816,24.0939,97400.0
2015-01-29 10:00:00,40.77,40.77,40.58,40.59,114700.0,24.0939,24.0939,23.9816,23.9875,114700.0
2015-01-29 10:05:00,40.58,40.6,40.5,40.51,189000.0,23.9816,23.9934,23.9343,23.9402,189000.0
2015-01-29 10:10:00,40.51,40.54,40.41,40.41,173200.0,23.9402,23.958,23.8811,23.8811,173200.0
2015-01-29 10:15:00,40.41,40.47,40.36,40.39,345100.0,23.8811,23.9166,23.8516,23.8693,345100.0
2015-01-29 10:20:00,40.38,40.45,40.3,40.31,264400.0,23.8634,23.9048,23.8161,23.822,264400.0
2015-01-29 10:25:00,40.3,40.44,40.27,40.42,223400.0,23.8161,23.8989,23.7984,23.8871,223400.0
2015-01-29 10:30:00,40.42,40.43,40.3,40.37,166100.0,23.8871,23.893,23.8161,23.8575,166100.0
2015-01-29 10:35:00,40.37,40.38,40.21,40.25,313500.0,23.8575,23.8634,23.7629,23.7866,313500.0
2015-01-29 10:40:00,40.26,40.28,40.11,40.15,270900.0,23.7925,23.8043,23.7039,23.7275,270900.0
2015-01-29 10:45:00,40.13,40.14,40.03,40.07,239500.0,23.7157,23.7216,23.6566,23.6802,239500.0
2015-01-29 10:50:00,40.06,40.11,40.05,40.08,206800.0,23.6743,23.7039,23.6684,23.6861,206800.0
2015-01-29 10:55:00,40.09,40.23,40.07,40.18,180400.0,23.692,23.7748,23.6802,23.7452,180400.0
2015-01-29 11:00:00,40.19,40.19,40.06,40.08,163600.0,23.7511,23.7511,23.6743,23.6861,163600.0
2015-01-29 11:05:00,40.08,40.08,39.95,40.05,347300.0,23.6861,23.6861,23.6093,23.6684,347300.0
2015-01-29 11:10:00,40.06,40.16,40.05,40.15,172600.0,23.6743,23.7334,23.6684,23.7275,172600.0
2015-01-29 11:15:00,40.15,40.21,40.12,40.12,151900.0,23.7275,23.7629,23.7098,23.7098,151900.0
2015-01-29 11:20:00,40.13,40.19,40.12,40.16,148000.0,23.7157,23.7511,23.7098,23.7334,148000.0
2015-01-29 11:25:00,40.16,40.17,40.11,40.14,134100.0,23.7334,23.7393,23.7039,23.7216,134100.0
2015-01-29 11:30:00,40.15,40.3,40.14,40.29,124900.0,23.7275,23.8161,23.7216,23.8102,124900.0
2015-01-29 11:35:00,40.28,40.4,40.25,40.38,262300.0,23.8043,23.8752,23.7866,23.8634,262300.0
2015-01-29 11:40:00,40.38,40.4,40.27,40.27,120900.0,23.8634,23.8752,23.7984,23.7984,120900.0
2015-01-29 11:45:00,40.26,40.31,40.26,40.27,104000.0,23.7925,23.822,23.7925,23.7984,104000.0
2015-01-29 11:50:00,40.28,40.4,40.27,40.32,197600.0,23.8043,23.8752,23.7984,23.828,197600.0
2015-01-29 11:55:00,40.32,40.37,40.31,40.36,90300.0,23.828,23.8575,23.822,23.8516,90300.0
2015-01-29 12:00:00,40.36,40.4,40.35,40.4,121500.0,23.8516,23.8752,23.8457,23.8752,121500.0
2015-01-29 12:05:00,40.4,40.41,40.31,40.33,170400.0,23.8752,23.8811,23.822,23.8339,170400.0
2015-01-29 12:10:00,40.34,40.41,40.33,40.36,61600.0,23.8398,23.8811,23.8339,23.8516,61600.0
2015-01-29 12:15:00,40.36,40.37,40.27,40.3,76300.0,23.8516,23.8575,23.7984,23.8161,76300.0
2015-01-29 12:20:00,40.3,40.3,40.25,40.29,68500.0,23.8161,23.8161,23.7866,23.8102,68500.0
2015-01-29 12:25:00,40.29,40.35,40.28,40.32,105000.0,23.8102,23.8457,23.8043,23.828,105000.0
2015-01-29 12:30:00,40.32,40.38,40.28,40.38,88400.0,23.828,23.8634,23.8043,23.8634,88400.0
2015-01-29 12:35:00,40.38,40.4,40.33,40.37,76600.0,23.8634,23.8752,23.8339,23.8575,76600.0
2015-01-29 12:40:00,40.36,40.37,40.28,40.28,151000.0,23.8516,23.8575,23.8043,23.8043,151000.0
2015-01-29 12:45:00,40.29,40.3,40.26,40.27,75400.0,23.8102,23.8161,23.7925,23.7984,75400.0
2015-01-29 12:50:00,40.26,40.3,40.18,40.25,96500.0,23.7925,23.8161,23.7452,23.7866,96500.0
2015-01-29 12:55:00,40.24,40.29,40.19,40.28,59300.0,23.7807,23.8102,23.7511,23.8043,59300.0
2015-01-29 13:00:00,40.28,40.35,40.27,40.31,97100.0,23.8043,23.8457,23.7984,23.822,97100.0
2015-01-29 13:05:00,40.31,40.35,40.28,40.33,86100.0,23.822,23.8457,23.8043,23.8339,86100.0
2015-01-29 13:10:00,40.33,40.41,40.32,40.37,80700.0,23.8339,23.8811,23.828,23.8575,80700.0
2015-01-29 13:15:00,40.37,40.4,40.36,40.4,64300.0,23.8575,23.8752,23.8516,23.8752,64300.0
2015-01-29 13:20:00,40.39,40.47,40.39,40.44,101600.0,23.8693,23.9166,23.8693,23.8989,101600.0
2015-01-29 13:25:00,40.45,40.51,40.44,40.51,79800.0,23.9048,23.9402,23.8989,23.9402,79800.0
2015-01-29 13:30:00,40.51,40.52,40.44,40.51,186000.0,23.9402,23.9462,23.8989,23.9402,186000.0
2015-01-29 13:35:00,40.51,40.67,40.51,40.65,190700.0,23.9402,24.0348,23.9402,24.023,190700.0
2015-01-29 13:40:00,40.66,40.71,40.63,40.7,75800.0,24.0289,24.0584,24.0112,24.0525,75800.0
2015-01-29 13:45:00,40.7,40.8,40.63,40.8,106400.0,24.0525,24.1116,24.0112,24.1116,106400.0
2015-01-29 13:50:00,40.8,40.81,40.73,40.75,124800.0,24.1116,24.1175,24.0703,24.0821,124800.0
2015-01-29 13:55:00,40.73,40.74,40.65,40.65,52400.0,24.0703,24.0762,24.023,24.023,52400.0
2015-01-29 14:00:00,40.65,40.68,40.61,40.63,87700.0,24.023,24.0407,23.9993,24.0112,87700.0
2015-01-29 14:05:00,40.62,40.64,40.54,40.55,115600.0,24.0052,24.0171,23.958,23.9639,115600.0
2015-01-29 14:10:00,40.56,40.56,40.51,40.55,178900.0,23.9698,23.9698,23.9402,23.9639,178900.0
2015-01-29 14:15:00,40.55,40.57,40.49,40.51,142700.0,23.9639,23.9757,23.9284,23.9402,142700.0
2015-01-29 14:20:00,40.52,40.54,40.5,40.54,112500.0,23.9462,23.958,23.9343,23.958,112500.0
2015-01-29 14:25:00,40.54,40.56,40.52,40.55,58900.0,23.958,23.9698,23.9462,23.9639,58900.0
2015-01-29 14:30:00,40.56,40.63,40.55,40.62,116500.0,23.9698,24.0112,23.9639,24.0052,116500.0
2015-01-29 14:35:00,40.62,40.63,40.6,40.63,88400.0,24.0052,24.0112,23.9934,24.0112,88400.0
2015-01-29 14:40:00,40.63,40.63,40.56,40.56,94300.0,24.0112,24.0112,23.9698,23.9698,94300.0
2015-01-29 14:45:00,40.56,40.57,40.52,40.52,113700.0,23.9698,23.9757,23.9462,23.9462,113700.0
2015-01-29 14:50:00,40.52,40.53,40.44,40.45,147700.0,23.9462,23.9521,23.8989,23.9048,147700.0
2015-01-29 14:55:00,40.45,40.5,40.43,40.47,122100.0,23.9048,23.9343,23.893,23.9166,122100.0
2015-01-29 15:00:00,40.47,40.5,40.43,40.45,131400.0,23.9166,23.9343,23.893,23.9048,131400.0
2015-01-29 15:05:00,40.46,40.52,40.45,40.51,96200.0,23.9107,23.9462,23.9048,23.9402,96200.0
2015-01-29 15:10:00,40.51,40.52,40.45,40.47,158700.0,23.9402,23.9462,23.9048,23.9166,158700.0
2015-01-29 15:15:00,40.48,40.58,40.45,40.58,260700.0,23.9225,23.9816,23.9048,23.9816,260700.0
2015-01-29 15:20:00,40.58,40.69,40.55,40.69,154300.0,23.9816,24.0466,23.9639,24.0466,154300.0
2015-01-29 15:25:00,40.69,40.7,40.6,40.6,133500.0,24.0466,24.0525,23.9934,23.9934,133500.0
2015-01-29 15:30:00,40.61,40.67,40.6,40.66,139400.0,23.9993,24.0348,23.9934,24.0289,139400.0
2015-01-29 15:35:00,40.67,40.77,40.66,40.74,200100.0,24.0348,24.0939,24.0289,24.0762,200100.0
2015-01-29 15:40:00,40.75,40.79,40.71,40.72,194300.0,24.0821,24.1057,24.0584,24.0643,194300.0
2015-01-29 15:45:00,40.72,40.81,40.71,40.77,364100.0,24.0643,24.1175,24.0584,24.0939,364100.0
2015-01-29 15:50:00,40.77,40.77,40.69,40.71,255900.0,24.0939,24.0939,24.0466,24.0584,255900.0
2015-01-29 15:55:00,40.71,40.73,40.65,40.73,446700.0,24.0584,24.0703,24.023,24.0703,446700.0
2015-01-30 09:30:00,40.32,40.47,40.2,40.43,255300.0,23.828,23.9166,23.757,23.893,255300.0
2015-01-30 09:35:00,40.43,40.52,40.27,40.5,216100.0,23.893,23.9462,23.7984,23.9343,216100.0
2015-01-30 09:40:00,40.51,40.78,40.51,40.72,126100.0,23.9402,24.0998,23.9402,24.0643,126100.0
2015-01-30 09:45:00,40.71,40.77,40.64,40.65,146400.0,24.0584,24.0939,24.0171,24.023,146400.0
2015-01-30 09:50:00,40.64,40.84,40.64,40.83,132800.0,24.0171,24.1353,24.0171,24.1294,132800.0
2015-01-30 09:55:00,40.82,41.0,40.82,40.92,145500.0,24.1234,24.2298,24.1234,24.1825,145500.0
2015-01-30 10:00:00,40.92,40.99,40.85,40.93,182300.0,24.1825,24.2239,24.1412,24.1884,182300.0
2015-01-30 10:05:00,40.94,40.95,40.73,40.77,133600.0,24.1944,24.2003,24.0703,24.0939,133600.0
2015-01-30 10:10:00,40.78,40.85,40.75,40.85,93100.0,24.0998,24.1412,24.0821,24.1412,93100.0
2015-01-30 10:15:00,40.85,40.9,40.8,40.81,86800.0,24.1412,24.1707,24.1116,24.1175,86800.0
2015-01-30 10:20:00,40.81,40.84,40.75,40.8,65100.0,24.1175,24.1353,24.0821,24.1116,65100.0
2015-01-30 10:25:00,40.79,40.91,40.78,40.84,108700.0,24.1057,24.1766,24.0998,24.1353,108700.0
2015-01-30 10:30:00,40.84,40.84,40.69,40.77,130600.0,24.1353,24.1353,24.0466,24.0939,130600.0
2015-01-30 10:35:00,40.77,40.85,40.71,40.81,171600.0,24.0939,24.1412,24.0584,24.1175,171600.0
2015-01-30 10:40:00,40.82,40.9,40.79,40.88,145100.0,24.1234,24.1707,24.1057,24.1589,145100.0
2015-01-30 10:45:00,40.89,40.9,40.78,40.78,112500.0,24.1648,24.1707,24.0998,24.0998,112500.0
2015-01-30 10:50:00,40.78,40.85,40.75,40.78,152700.0,24.0998,24.1412,24.0821,24.0998,152700.0
2015-01-30 10:55:00,40.77,40.77,40.7,40.75,129700.0,24.0939,24.0939,24.0525,24.0821,129700.0
2015-01-30 11:00:00,40.75,40.78,40.67,40.68,127500.0,24.0821,24.0998,24.0348,24.0407,127500.0
2015-01-30 11:05:00,40.68,40.68,40.58,40.61,157300.0,24.0407,24.0407,23.9816,23.9993,157300.0
2015-01-30 11:10:00,40.61,40.61,40.46,40.52,161600.0,23.9993,23.9993,23.9107,23.9462,161600.0
2015-01-30 11:15:00,40.51,40.55,40.46,40.53,91900.0,23.9402,23.9639,23.9107,23.9521,91900.0
2015-01-30 11:20:00,40.53,40.57,40.46,40.57,95400.0,23.9521,23.9757,23.9107,23.9757,95400.0
2015-01-30 11:25:00,40.56,40.74,40.56,40.7,90900.0,23.9698,24.0762,23.9698,24.0525,90900.0
2015-01-30 11:30:00,40.7,40.75,40.67,40.68,70000.0,24.0525,24.0821,24.0348,24.0407,70000.0
2015-01-30 11:35:00,40.68,40.72,40.67,40.7,38700.0,24.0407,24.0643,24.0348,24.0525,38700.0
2015-01-30 11:40:00,40.7,40.73,40.65,40.71,170100.0,24.0525,24.0703,24.023,24.0584,170100.0
2015-01-30 11:45:00,40.71,40.77,40.7,40.72,116800.0,24.0584,24.0939,24.0525,24.0643,116800.0
2015-01-30 11:50:00,40.71,40.74,40.68,40.7,136600.0,24.0584,24.0762,24.0407,24.0525,136600.0
2015-01-30 11:55:00,40.7,40.8,40.69,40.77,84900.0,24.0525,24.1116,24.0466,24.0939,84900.0
2015-01-30 12:00:00,40.78,40.89,40.77,40.83,83400.0,24.0998,24.1648,24.0939,24.1294,83400.0
2015-01-30 12:05:00,40.84,40.89,40.81,40.89,67500.0,24.1353,24.1648,24.1175,24.1648,67500.0
2015-01-30 12:10:00,40.89,40.99,40.88,40.98,115500.0,24.1648,24.2239,24.1589,24.218,115500.0
2015-01-30 12:15:00,40.99,41.03,40.98,40.99,270900.0,24.2239,24.2475,24.218,24.2239,270900.0
2015-01-30 12:20:00,40.99,41.09,40.98,41.08,74000.0,24.2239,24.283,24.218,24.2771,74000.0
2015-01-30 12:25:00,41.08,41.09,41.01,41.08,79800.0,24.2771,24.283,24.2357,24.2771,79800.0
2015-01-30 12:30:00,41.08,41.17,41.07,41.17,139900.0,24.2771,24.3303,24.2712,24.3303,139900.0
2015-01-30 12:35:00,41.17,41.2,41.13,41.18,130600.0,24.3303,24.348,24.3066,24.3362,130600.0
2015-01-30 12:40:00,41.18,41.19,41.1,41.1,49400.0,24.3362,24.3421,24.2889,24.2889,49400.0
2015-01-30 12:45:00,41.1,41.14,41.07,41.12,76600.0,24.2889,24.3126,24.2712,24.3007,76600.0
2015-01-30 12:50:00,41.12,41.15,41.08,41.09,80000.0,24.3007,24.3185,24.2771,24.283,80000.0
2015-01-30 12:55:00,41.1,41.13,41.05,41.09,66900.0,24.2889,24.3066,24.2594,24.283,66900.0
2015-01-30 13:00:00,41.09,41.16,41.09,41.13,112700.0,24.283,24.3244,24.283,24.3066,112700.0
2015-01-30 13:05:00,41.13,41.18,41.12,41.18,66100.0,24.3066,24.3362,24.3007,24.3362,66100.0
2015-01-30 13:10:00,41.17,41.18,41.05,41.05,85700.0,24.3303,24.3362,24.2594,24.2594,85700.0
2015-01-30 13:15:00,41.04,41.06,41.0,41.02,49800.0,24.2535,24.2653,24.2298,24.2416,49800.0
2015-01-30 13:20:00,41.01,41.05,40.99,41.0,81400.0,24.2357,24.2594,24.2239,24.2298,81400.0
2015-01-30 13:25:00,41.0,41.08,40.99,41.08,46500.0,24.2298,24.2771,24.2239,24.2771,46500.0
2015-01-30 13:30:00,41.08,41.15,41.05,41.13,97400.0,24.2771,24.3185,24.2594,24.3066,97400.0
2015-01-30 13:35:00,41.13,41.2,41.1,41.2,125600.0,24.3066,24.348,24.2889,24.348,125600.0
2015-01-30 13:40:00,41.2,41.24,41.15,41.2,144600.0,24.348,24.3716,24.3185,24.348,144600.0
2015-01-30 13:45:00,41.2,41.25,41.15,41.24,112800.0,24.348,24.3776,24.3185,24.3716,112800.0
2015-01-30 13:50:00,41.23,41.27,41.22,41.25,150700.0,24.3657,24.3894,24.3598,24.3776,150700.0
2015-01-30 13:55:00,41.24,41.38,41.19,41.37,183900.0,24.3716,24.4544,24.3421,24.4485,183900.0
2015-01-30 14:00:00,41.37,41.37,41.28,41.31,127200.0,24.4485,24.4485,24.3953,24.413,127200.0
2015-01-30 14:05:00,41.31,41.43,41.3,41.41,202600.0,24.413,24.4839,24.4071,24.4721,202600.0
2015-01-30 14:10:00,41.41,41.41,41.29,41.37,122500.0,24.4721,24.4721,24.4012,24.4485,122500.0
2015-01-30 14:15:00,41.37,41.47,41.35,41.44,267100.0,24.4485,24.5076,24.4367,24.4898,267100.0
2015-01-30 14:20:00,41.44,41.45,41.39,41.41,276000.0,24.4898,24.4958,24.4603,24.4721,276000.0
2015-01-30 14:25:00,41.41,41.49,41.38,41.47,172400.0,24.4721,24.5194,24.4544,24.5076,172400.0
2015-01-30 14:30:00,41.47,41.52,41.38,41.4,292800.0,24.5076,24.5371,24.4544,24.4662,292800.0
2015-01-30 14:35:00,41.39,41.4,41.27,41.28,149000.0,24.4603,24.4662,24.3894,24.3953,149000.0
2015-01-30 14:40:00,41.27,41.31,41.24,41.25,92600.0,24.3894,24.413,24.3716,24.3776,92600.0
2015-01-30 14:45:00,41.24,41.29,41.18,41.23,291900.0,24.3716,24.4012,24.3362,24.3657,291900.0
2015-01-30 14:50:00,41.22,41.28,41.17,41.18,157000.0,24.3598,24.3953,24.3303,24.3362,157000.0
2015-01-30 14:55:00,41.18,41.19,41.06,41.08,91600.0,24.3362,24.3421,24.2653,24.2771,91600.0
2015-01-30 15:00:00,41.09,41.28,41.09,41.25,204900.0,24.283,24.3953,24.283,24.3776,204900.0
2015-01-30 15:05:00,41.24,41.32,41.17,41.21,244900.0,24.3716,24.4189,24.3303,24.3539,244900.0
2015-01-30 15:10:00,41.21,41.34,41.2,41.34,105700.0,24.3539,24.4307,24.348,24.4307,105700.0
2015-01-30 15:15:00,41.34,41.35,41.21,41.21,172300.0,24.4307,24.4367,24.3539,24.3539,172300.0
2015-01-30 15:20:00,41.2,41.22,41.08,41.17,196800.0,24.348,24.3598,24.2771,24.3303,196800.0
2015-01-30 15:25:00,41.17,41.25,41.13,41.23,183200.0,24.3303,24.3776,24.3066,24.3657,183200.0
2015-01-30 15:30:00,41.22,41.29,41.19,41.26,227400.0,24.3598,24.4012,24.3421,24.3835,227400.0
2015-01-30 15:35:00,41.25,41.27,41.19,41.23,238700.0,24.3776,24.3894,24.3421,24.3657,238700.0
2015-01-30 15:40:00,41.22,41.22,41.01,41.14,337900.0,24.3598,24.3598,24.2357,24.3126,337900.0
2015-01-30 15:45:00,41.14,41.17,41.04,41.05,361700.0,24.3126,24.3303,24.2535,24.2594,361700.0
2015-01-30 15:50:00,41.05,41.09,41.02,41.03,322100.0,24.2594,24.283,24.2416,24.2475,322100.0
2015-01-30 15:55:00,41.03,41.06,41.0,41.04,447000.0,24.2475,24.2653,24.2298,24.2535,447000.0
2015-02-02 09:30:00,41.36,41.47,41.19,41.29,197700.0,24.4426,24.5076,24.3421,24.4012,197700.0
2015-02-02 09:35:00,41.29,41.53,41.2,41.43,118400.0,24.4012,24.543,24.348,24.4839,118400.0
2015-02-02 09:40:00,41.42,41.6,41.38,41.52,133400.0,24.478,24.5844,24.4544,24.5371,133400.0
2015-02-02 09:45:00,41.52,41.62,41.42,41.61,123300.0,24.5371,24.5962,24.478,24.5903,123300.0
2015-02-02 09:50:00,41.6,41.6,41.39,41.47,127500.0,24.5844,24.5844,24.4603,24.5076,127500.0
2015-02-02 09:55:00,41.47,41.5,41.41,41.43,72300.0,24.5076,24.5253,24.4721,24.4839,72300.0
2015-02-02 10:00:00,41.44,41.44,41.14,41.15,105600.0,24.4898,24.4898,24.3126,24.3185,105600.0
2015-02-02 10:05:00,41.15,41.21,41.07,41.2,127000.0,24.3185,24.3539,24.2712,24.348,127000.0
2015-02-02 10:10:00,41.19,41.2,41.0,41.04,156300.0,24.3421,24.348,24.2298,24.2535,156300.0
2015-02-02 10:15:00,41.03,41.12,40.94,40.98,95800.0,24.2475,24.3007,24.1944,24.218,95800.0
2015-02-02 10:20:00,40.98,41.12,40.97,41.04,123400.0,24.218,24.3007,24.2121,24.2535,123400.0
2015-02-02 10:25:00,41.04,41.26,41.04,41.25,132000.0,24.2535,24.3835,24.2535,24.3776,132000.0
2015-02-02 10:30:00,41.24,41.31,41.07,41.08,117800.0,24.3716,24.413,24.2712,24.2771,117800.0
2015-02-02 10:35:00,41.07,41.22,41.05,41.19,79600.0,24.2712,24.3598,24.2594,24.3421,79600.0
2015-02-02 10:40:00,41.19,41.31,41.19,41.3,115000.0,24.3421,24.413,24.3421,24.4071,115000.0
2015-02-02 10:45:00,41.29,41.31,41.13,41.15,102600.0,24.4012,24.413,24.3066,24.3185,102600.0
2015-02-02 10:50:00,41.15,41.18,41.09,41.13,81100.0,24.3185,24.3362,24.283,24.3066,81100.0
2015-02-02 10:55:00,41.14,41.19,41.06,41.12,125100.0,24.3126,24.3421,24.2653,24.3007,125100.0
2015-02-02 11:00:00,41.12,41.26,41.09,41.22,154500.0,24.3007,24.3835,24.283,24.3598,154500.0
2015-02-02 11:05:00,41.23,41.31,41.21,41.22,114100.0,24.3657,24.413,24.3539,24.3598,114100.0
2015-02-02 11:10:00,41.22,41.28,41.21,41.23,137400.0,24.3598,24.3953,24.3539,24.3657,137400.0
2015-02-02 11:15:00,41.23,41.31,41.16,41.3,117800.0,24.3657,24.413,24.3244,24.4071,117800.0
2015-02-02 11:20:00,41.29,41.41,41.18,41.37,164800.0,24.4012,24.4721,24.3362,24.4485,164800.0
2015-02-02 11:25:00,41.38,41.43,41.29,41.43,91700.0,24.4544,24.4839,24.4012,24.4839,91700.0
2015-02-02 11:30:00,41.43,41.5,41.36,41.49,150900.0,24.4839,24.5253,24.4426,24.5194,150900.0
2015-02-02 11:35:00,41.49,41.5,41.38,41.46,224600.0,24.5194,24.5253,24.4544,24.5017,224600.0
2015-02-02 11:40:00,41.45,41.51,41.4,41.44,152800.0,24.4958,24.5312,24.4662,24.4898,152800.0
2015-02-02 11:45:00,41.44,41.59,41.44,41.56,167300.0,24.4898,24.5785,24.4898,24.5608,167300.0
2015-02-02 11:50:00,41.56,41.6,41.53,41.55,134600.0,24.5608,24.5844,24.543,24.5549,134600.0
2015-02-02 11:55:00,41.56,41.6,41.51,41.56,140900.0,24.5608,24.5844,24.5312,24.5608,140900.0
2015-02-02 12:00:00,41.56,41.6,41.49,41.53,125300.0,24.5608,24.5844,24.5194,24.543,125300.0
2015-02-02 12:05:00,41.52,41.52,41.4,41.42,94400.0,24.5371,24.5371,24.4662,24.478,94400.0
2015-02-02 12:10:00,41.41,41.43,41.34,41.35,71800.0,24.4721,24.4839,24.4307,24.4367,71800.0
2015-02-02 12:15:00,41.36,41.45,41.36,41.43,61200.0,24.4426,24.4958,24.4426,24.4839,61200.0
2015-02-02 12:20:00,41.43,41.49,41.41,41.42,67300.0,24.4839,24.5194,24.4721,24.478,67300.0
2015-02-02 12:25:00,41.42,41.43,41.33,41.34,65100.0,24.478,24.4839,24.4248,24.4307,65100.0
2015-02-02 12:30:00,41.35,41.39,41.31,41.36,57700.0,24.4367,24.4603,24.413,24.4426,57700.0
2015-02-02 12:35:00,41.36,41.45,41.35,41.45,73000.0,24.4426,24.4958,24.4367,24.4958,73000.0
2015-02-02 12:40:00,41.45,41.55,41.44,41.48,125400.0,24.4958,24.5549,24.4898,24.5135,125400.0
2015-02-02 12:45:00,41.49,41.49,41.38,41.41,74400.0,24.5194,24.5194,24.4544,24.4721,74400.0
2015-02-02 12:50:00,41.41,41.42,41.36,41.4,55100.0,24.4721,24.478,24.4426,24.4662,55100.0
2015-02-02 12:55:00,41.39,41.4,41.3,41.31,62700.0,24.4603,24.4662,24.4071,24.413,62700.0
2015-02-02 13:00:00,41.31,41.33,41.2,41.23,80200.0,24.413,24.4248,24.348,24.3657,80200.0
2015-02-02 13:05:00,41.24,41.3,41.2,41.3,81600.0,24.3716,24.4071,24.348,24.4071,81600.0
2015-02-02 13:10:00,41.3,41.35,41.3,41.3,68600.0,24.4071,24.4367,24.4071,24.4071,68600.0
2015-02-02 13:15:00,41.31,41.33,41.24,41.29,219700.0,24.413,24.4248,24.3716,24.4012,219700.0
2015-02-02 13:20:00,41.29,41.39,41.28,41.37,103000.0,24.4012,24.4603,24.3953,24.4485,103000.0
2015-02-02 13:25:00,41.37,41.42,41.36,41.41,113400.0,24.4485,24.478,24.4426,24.4721,113400.0
2015-02-02 13:30:00,41.41,41.48,41.36,41.37,138800.0,24.4721,24.5135,24.4426,24.4485,138800.0
2015-02-02 13:35:00,41.36,41.36,41.21,41.22,48800.0,24.4426,24.4426,24.3539,24.3598,48800.0
2015-02-02 13:40:00,41.21,41.24,41.08,41.09,91600.0,24.3539,24.3716,24.2771,24.283,91600.0
2015-02-02 13:45:00,41.09,41.13,40.91,41.02,327200.0,24.283,24.3066,24.1766,24.2416,327200.0
2015-02-02 13:50:00,41.02,41.12,41.01,41.1,190300.0,24.2416,24.3007,24.2357,24.2889,190300.0
2015-02-02 13:55:00,41.1,41.1,41.03,41.09,187600.0,24.2889,24.2889,24.2475,24.283,187600.0
2015-02-02 14:00:00,41.09,41.12,41.04,41.12,108100.0,24.283,24.3007,24.2535,24.3007,108100.0
2015-02-02 14:05:00,41.11,41.16,41.1,41.12,81000.0,24.2948,24.3244,24.2889,24.3007,81000.0
2015-02-02 14:10:00,41.12,41.13,41.04,41.13,111200.0,24.3007,24.3066,24.2535,24.3066,111200.0
2015-02-02 14:15:00,41.13,41.22,41.11,41.19,75400.0,24.3066,24.3598,24.2948,24.3421,75400.0
2015-02-02 14:20:00,41.19,41.22,41.16,41.22,85100.0,24.3421,24.3598,24.3244,24.3598,85100.0
2015-02-02 14:25:00,41.22,41.28,41.18,41.26,93600.0,24.3598,24.3953,24.3362,24.3835,93600.0
2015-02-02 14:30:00,41.26,41.29,41.23,41.28,82700.0,24.3835,24.4012,24.3657,24.3953,82700.0
2015-02-02 14:35:00,41.28,41.29,41.23,41.27,73400.0,24.3953,24.4012,24.3657,24.3894,73400.0
2015-02-02 14:40:00,41.27,41.3,41.25,41.27,167500.0,24.3894,24.4071,24.3776,24.3894,167500.0
2015-02-02 14:45:00,41.27,41.28,41.2,41.23,183800.0,24.3894,24.3953,24.348,24.3657,183800.0
2015-02-02 14:50:00,41.23,41.29,41.19,41.25,124800.0,24.3657,24.4012,24.3421,24.3776,124800.0
2015-02-02 14:55:00,41.25,41.27,41.21,41.25,138700.0,24.3776,24.3894,24.3539,24.3776,138700.0
2015-02-02 15:00:00,41.26,41.27,41.19,41.21,189900.0,24.3835,24.3894,24.3421,24.3539,189900.0
2015-02-02 15:05:00,41.2,41.21,41.16,41.2,141100.0,24.348,24.3539,24.3244,24.348,141100.0
2015-02-02 15:10:00,41.2,41.31,41.19,41.3,157700.0,24.348,24.413,24.3421,24.4071,157700.0
2015-02-02 15:15:00,41.31,41.34,41.27,41.32,275500.0,24.413,24.4307,24.3894,24.4189,275500.0
2015-02-02 15:20:00,41.32,41.41,41.31,41.35,282300.0,24.4189,24.4721,24.413,24.4367,282300.0
2015-02-02 15:25:00,41.33,41.43,41.33,41.42,278200.0,24.4248,24.4839,24.4248,24.478,278200.0
2015-02-02 15:30:00,41.43,41.51,41.41,41.47,243300.0,24.4839,24.5312,24.4721,24.5076,243300.0
2015-02-02 15:35:00,41.46,41.6,41.43,41.59,277000.0,24.5017,24.5844,24.4839,24.5785,277000.0
2015-02-02 15:40:00,41.6,41.69,41.58,41.62,587800.0,24.5844,24.6376,24.5726,24.5962,587800.0
2015-02-02 15:45:00,41.63,41.69,41.57,41.59,483700.0,24.6021,24.6376,24.5667,24.5785,483700.0
2015-02-02 15:50:00,41.6,41.64,41.57,41.61,328700.0,24.5844,24.608,24.5667,24.5903,328700.0
2015-02-02 15:55:00,41.61,41.64,41.58,41.62,713500.0,24.5903,24.608,24.5726,24.5962,713500.0
2015-02-03 09:30:00,41.91,41.91,41.61,41.73,423400.0,24.7676,24.7676,24.5903,24.6612,423400.0
2015-02-03 09:35:00,41.72,41.97,41.62,41.66,206800.0,24.6553,24.8031,24.5962,24.6199,206800.0
2015-02-03 09:40:00,41.66,41.81,41.64,41.67,159600.0,24.6199,24.7085,24.608,24.6258,159600.0
2015-02-03 09:45:00,41.68,41.79,41.64,41.74,210200.0,24.6317,24.6967,24.608,24.6671,210200.0
2015-02-03 09:50:00,41.74,41.77,41.63,41.74,214200.0,24.6671,24.6849,24.6021,24.6671,214200.0
2015-02-03 09:55:00,41.73,41.87,41.71,41.82,246800.0,24.6612,24.744,24.6494,24.7144,246800.0
2015-02-03 10:00:00,41.82,41.83,41.73,41.78,247900.0,24.7144,24.7203,24.6612,24.6908,247900.0
2015-02-03 10:05:00,41.78,41.8,41.72,41.78,203900.0,24.6908,24.7026,24.6553,24.6908,203900.0
2015-02-03 10:10:00,41.77,41.79,41.68,41.75,240400.0,24.6849,24.6967,24.6317,24.673,240400.0
2015-02-03 10:15:00,41.74,41.82,41.69,41.78,235800.0,24.6671,24.7144,24.6376,24.6908,235800.0
2015-02-03 10:20:00,41.78,41.78,41.63,41.67,178700.0,24.6908,24.6908,24.6021,24.6258,178700.0
2015-02-03 10:25:00,41.67,41.68,41.6,41.66,417700.0,24.6258,24.6317,24.5844,24.6199,417700.0
2015-02-03 10:30:00,41.66,41.68,41.59,41.62,126500.0,24.6199,24.6317,24.5785,24.5962,126500.0
2015-02-03 10:35:00,41.62,41.63,41.36,41.39,258800.0,24.5962,24.6021,24.4426,24.4603,258800.0
2015-02-03 10:40:00,41.38,41.57,41.38,41.51,136600.0,24.4544,24.5667,24.4544,24.5312,136600.0
2015-02-03 10:45:00,41.51,41.58,41.49,41.52,181500.0,24.5312,24.5726,24.5194,24.5371,181500.0
2015-02-03 10:50:00,41.52,41.55,41.46,41.47,408200.0,24.5371,24.5549,24.5017,24.5076,408200.0
2015-02-03 10:55:00,41.47,41.48,41.34,41.37,134800.0,24.5076,24.5135,24.4307,24.4485,134800.0
2015-02-03 11:00:00,41.36,41.41,41.27,41.28,134300.0,24.4426,24.4721,24.3894,24.3953,134300.0
2015-02-03 11:05:00,41.28,41.29,41.22,41.27,230000.0,24.3953,24.4012,24.3598,24.3894,230000.0
2015-02-03 11:10:00,41.27,41.33,41.22,41.3,136500.0,24.3894,24.4248,24.3598,24.4071,136500.0
2015-02-03 11:15:00,41.31,41.42,41.27,41.42,127700.0,24.413,24.478,24.3894,24.478,127700.0
2015-02-03 11:20:00,41.42,41.5,41.34,41.48,127500.0,24.478,24.5253,24.4307,24.5135,127500.0
2015-02-03 11:25:00,41.49,41.52,41.41,41.45,150600.0,24.5194,24.5371,24.4721,24.4958,150600.0
2015-02-03 11:30:00,41.46,41.53,41.44,41.52,104300.0,24.5017,24.543,24.4898,24.5371,104300.0
2015-02-03 11:35:00,41.52,41.56,41.49,41.5,128400.0,24.5371,24.5608,24.5194,24.5253,128400.0
2015-02-03 11:40:00,41.51,41.65,41.5,41.65,145700.0,24.5312,24.6139,24.5253,24.6139,145700.0
2015-02-03 11:45:00,41.65,41.67,41.55,41.6,129100.0,24.6139,24.6258,24.5549,24.5844,129100.0
2015-02-03 11:50:00,41.6,41.62,41.52,41.52,229500.0,24.5844,24.5962,24.5371,24.5371,229500.0
2015-02-03 11:55:00,41.54,41.56,41.51,41.54,87500.0,24.5489,24.5608,24.5312,24.5489,87500.0
2015-02-03 12:00:00,41.54,41.54,41.46,41.48,172200.0,24.5489,24.5489,24.5017,24.5135,172200.0
2015-02-03 12:05:00,41.48,41.54,41.47,41.52,90400.0,24.5135,24.5489,24.5076,24.5371,90400.0
2015-02-03 12:10:00,41.53,41.62,41.52,41.55,155200.0,24.543,24.5962,24.5371,24.5549,155200.0
2015-02-03 12:15:00,41.56,41.62,41.54,41.61,56300.0,24.5608,24.5962,24.5489,24.5903,56300.0
2015-02-03 12:20:00,41.61,41.62,41.54,41.55,85700.0,24.5903,24.5962,24.5489,24.5549,85700.0
2015-02-03 12:25:00,41.55,41.64,41.52,41.59,78300.0,24.5549,24.608,24.5371,24.5785,78300.0
2015-02-03 12:30:00,41.6,41.62,41.54,41.6,155800.0,24.5844,24.5962,24.5489,24.5844,155800.0
2015-02-03 12:35:00,41.59,41.61,41.56,41.61,86800.0,24.5785,24.5903,24.5608,24.5903,86800.0
2015-02-03 12:40:00,41.61,41.7,41.6,41.7,127200.0,24.5903,24.6435,24.5844,24.6435,127200.0
2015-02-03 12:45:00,41.7,41.71,41.63,41.67,130700.0,24.6435,24.6494,24.6021,24.6258,130700.0
2015-02-03 12:50:00,41.67,41.69,41.61,41.69,111600.0,24.6258,24.6376,24.5903,24.6376,111600.0
2015-02-03 12:55:00,41.69,41.71,41.61,41.65,76900.0,24.6376,24.6494,24.5903,24.6139,76900.0
2015-02-03 13:00:00,41.65,41.71,41.61,41.68,141500.0,24.6139,24.6494,24.5903,24.6317,141500.0
2015-02-03 13:05:00,41.67,41.71,41.65,41.69,113200.0,24.6258,24.6494,24.6139,24.6376,113200.0
2015-02-03 13:10:00,41.68,41.74,41.65,41.7,164200.0,24.6317,24.6671,24.6139,24.6435,164200.0
2015-02-03 13:15:00,41.7,41.77,41.68,41.71,233400.0,24.6435,24.6849,24.6317,24.6494,233400.0
2015-02-03 13:20:00,41.72,41.75,41.68,41.75,191400.0,24.6553,24.673,24.6317,24.673,191400.0
2015-02-03 13:25:00,41.75,41.76,41.7,41.74,133900.0,24.673,24.679,24.6435,24.6671,133900.0
2015-02-03 13:30:00,41.74,41.78,41.71,41.73,306100.0,24.6671,24.6908,24.6494,24.6612,306100.0
2015-02-03 13:35:00,41.73,41.76,41.6,41.61,183900.0,24.6612,24.679,24.5844,24.5903,183900.0
2015-02-03 13:40:00,41.62,41.65,41.59,41.64,151400.0,24.5962,24.6139,24.5785,24.608,151400.0
2015-02-03 13:45:00,41.64,41.65,41.6,41.61,84200.0,24.608,24.6139,24.5844,24.5903,84200.0
2015-02-03 13:50:00,41.62,41.64,41.57,41.62,140300.0,24.5962,24.608,24.5667,24.5962,140300.0
2015-02-03 13:55:00,41.61,41.64,41.57,41.59,151900.0,24.5903,24.608,24.5667,24.5785,151900.0
2015-02-03 14:00:00,41.59,41.61,41.51,41.53,419200.0,24.5785,24.5903,24.5312,24.543,419200.0
2015-02-03 14:05:00,41.53,41.55,41.47,41.47,177400.0,24.543,24.5549,24.5076,24.5076,177400.0
2015-02-03 14:10:00,41.48,41.52,41.38,41.4,143200.0,24.5135,24.5371,24.4544,24.4662,143200.0
2015-02-03 14:15:00,41.4,41.41,41.34,41.34,134600.0,24.4662,24.4721,24.4307,24.4307,134600.0
2015-02-03 14:20:00,41.34,41.37,41.27,41.27,142600.0,24.4307,24.4485,24.3894,24.3894,142600.0
2015-02-03 14:25:00,41.27,41.27,41.18,41.24,207500.0,24.3894,24.3894,24.3362,24.3716,207500.0
2015-02-03 14:30:00,41.23,41.29,41.2,41.22,141100.0,24.3657,24.4012,24.348,24.3598,141100.0
2015-02-03 14:35:00,41.22,41.28,41.17,41.27,172100.0,24.3598,24.3953,24.3303,24.3894,172100.0
2015-02-03 14:40:00,41.27,41.33,41.24,41.3,113800.0,24.3894,24.4248,24.3716,24.4071,113800.0
2015-02-03 14:45:00,41.3,41.31,41.22,41.22,143100.0,24.4071,24.413,24.3598,24.3598,143100.0
2015-02-03 14:50:00,41.22,41.26,41.22,41.23,116500.0,24.3598,24.3835,24.3598,24.3657,116500.0
2015-02-03 14:55:00,41.24,41.29,41.22,41.27,138500.0,24.3716,24.4012,24.3598,24.3894,138500.0
2015-02-03 15:00:00,41.28,41.31,41.24,41.27,107700.0,24.3953,24.413,24.3716,24.3894,107700.0
2015-02-03 15:05:00,41.27,41.28,41.22,41.25,116500.0,24.3894,24.3953,24.3598,24.3776,116500.0
2015-02-03 15:10:00,41.25,41.26,41.18,41.26,164100.0,24.3776,24.3835,24.3362,24.3835,164100.0
2015-02-03 15:15:00,41.26,41.28,41.22,41.24,119500.0,24.3835,24.3953,24.3598,24.3716,119500.0
2015-02-03 15:20:00,41.25,41.33,41.24,41.32,149500.0,24.3776,24.4248,24.3716,24.4189,149500.0
2015-02-03 15:25:00,41.33,41.33,41.26,41.32,212600.0,24.4248,24.4248,24.3835,24.4189,212600.0
2015-02-03 15:30:00,41.33,41.37,41.31,41.34,160600.0,24.4248,24.4485,24.413,24.4307,160600.0
2015-02-03 15:35:00,41.32,41.4,41.32,41.38,195700.0,24.4189,24.4662,24.4189,24.4544,195700.0
2015-02-03 15:40:00,41.38,41.43,41.36,41.42,209400.0,24.4544,24.4839,24.4426,24.478,209400.0
2015-02-03 15:45:00,41.43,41.49,41.42,41.48,263700.0,24.4839,24.5194,24.478,24.5135,263700.0
2015-02-03 15:50:00,41.48,41.52,41.48,41.48,343900.0,24.5135,24.5371,24.5135,24.5135,343900.0
2015-02-03 15:55:00,41.48,41.5,41.45,41.47,623700.0,24.5135,24.5253,24.4958,24.5076,623700.0
2015-02-04 09:30:00,41.26,41.27,41.05,41.08,368500.0,24.3835,24.3894,24.2594,24.2771,368500.0
2015-02-04 09:35:00,41.08,41.22,41.06,41.2,146100.0,24.2771,24.3598,24.2653,24.348,146100.0
2015-02-04 09:40:00,41.19,41.23,41.12,41.18,191300.0,24.3421,24.3657,24.3007,24.3362,191300.0
2015-02-04 09:45:00,41.17,41.19,41.06,41.12,154500.0,24.3303,24.3421,24.2653,24.3007,154500.0
2015-02-04 09:50:00,41.12,41.16,40.93,41.01,211200.0,24.3007,24.3244,24.1884,24.2357,211200.0
2015-02-04 09:55:00,41.01,41.18,40.95,41.16,91100.0,24.2357,24.3362,24.2003,24.3244,91100.0
2015-02-04 10:00:00,41.17,41.32,41.16,41.22,320700.0,24.3303,24.4189,24.3244,24.3598,320700.0
2015-02-04 10:05:00,41.21,41.33,41.19,41.22,230400.0,24.3539,24.4248,24.3421,24.3598,230400.0
2015-02-04 10:10:00,41.21,41.3,41.16,41.23,175100.0,24.3539,24.4071,24.3244,24.3657,175100.0
2015-02-04 10:15:00,41.22,41.25,41.17,41.21,107300.0,24.3598,24.3776,24.3303,24.3539,107300.0
2015-02-04 10:20:00,41.21,41.26,41.19,41.21,190600.0,24.3539,24.3835,24.3421,24.3539,190600.0
2015-02-04 10:25:00,41.21,41.24,41.16,41.22,116000.0,24.3539,24.3716,24.3244,24.3598,116000.0
2015-02-04 10:30:00,41.21,41.21,40.89,41.06,383200.0,24.3539,24.3539,24.1648,24.2653,383200.0
2015-02-04 10:35:00,41.07,41.12,40.94,41.11,124700.0,24.2712,24.3007,24.1944,24.2948,124700.0
2015-02-04 10:40:00,41.12,41.18,41.06,41.16,182600.0,24.3007,24.3362,24.2653,24.3244,182600.0
2015-02-04 10:45:00,41.17,41.25,41.11,41.22,192700.0,24.3303,24.3776,24.2948,24.3598,192700.0
2015-02-04 10:50:00,41.22,41.23,41.15,41.17,167900.0,24.3598,24.3657,24.3185,24.3303,167900.0
2015-02-04 10:55:00,41.17,41.26,41.12,41.21,112100.0,24.3303,24.3835,24.3007,24.3539,112100.0
2015-02-04 11:00:00,41.2,41.2,41.02,41.08,126600.0,24.348,24.348,24.2416,24.2771,126600.0
2015-02-04 11:05:00,41.07,41.13,41.01,41.05,113400.0,24.2712,24.3066,24.2357,24.2594,113400.0
2015-02-04 11:10:00,41.05,41.07,40.95,41.05,116400.0,24.2594,24.2712,24.2003,24.2594,116400.0
2015-02-04 11:15:00,41.04,41.13,41.01,41.02,103200.0,24.2535,24.3066,24.2357,24.2416,103200.0
2015-02-04 11:20:00,41.02,41.11,41.01,41.11,78900.0,24.2416,24.2948,24.2357,24.2948,78900.0
2015-02-04 11:25:00,41.11,41.14,41.02,41.08,117400.0,24.2948,24.3126,24.2416,24.2771,117400.0
2015-02-04 11:30:00,41.08,41.14,41.02,41.09,113100.0,24.2771,24.3126,24.2416,24.283,113100.0
2015-02-04 11:35:00,41.09,41.16,41.08,41.13,108600.0,24.283,24.3244,24.2771,24.3066,108600.0
2015-02-04 11:40:00,41.13,41.18,41.09,41.14,151700.0,24.3066,24.3362,24.283,24.3126,151700.0
2015-02-04 11:45:00,41.14,41.22,41.12,41.2,105400.0,24.3126,24.3598,24.3007,24.348,105400.0
2015-02-04 11:50:00,41.2,41.25,41.15,41.21,116300.0,24.348,24.3776,24.3185,24.3539,116300.0
2015-02-04 11:55:00,41.21,41.22,41.16,41.19,89300.0,24.3539,24.3598,24.3244,24.3421,89300.0
2015-02-04 12:00:00,41.19,41.22,41.15,41.19,88300.0,24.3421,24.3598,24.3185,24.3421,88300.0
2015-02-04 12:05:00,41.19,41.2,41.12,41.13,111100.0,24.3421,24.348,24.3007,24.3066,111100.0
2015-02-04 12:10:00,41.13,41.13,41.03,41.04,135900.0,24.3066,24.3066,24.2475,24.2535,135900.0
2015-02-04 12:15:00,41.03,41.07,41.02,41.03,98700.0,24.2475,24.2712,24.2416,24.2475,98700.0
2015-02-04 12:20:00,41.04,41.11,41.03,41.09,50600.0,24.2535,24.2948,24.2475,24.283,50600.0
2015-02-04 12:25:00,41.09,41.1,40.93,40.94,165700.0,24.283,24.2889,24.1884,24.1944,165700.0
2015-02-04 12:30:00,40.93,41.02,40.93,40.99,78000.0,24.1884,24.2416,24.1884,24.2239,78000.0
2015-02-04 12:35:00,40.99,40.99,40.91,40.95,95000.0,24.2239,24.2239,24.1766,24.2003,95000.0
2015-02-04 12:40:00,40.95,40.95,40.84,40.86,186100.0,24.2003,24.2003,24.1353,24.1471,186100.0
2015-02-04 12:45:00,40.86,40.93,40.84,40.9,66300.0,24.1471,24.1884,24.1353,24.1707,66300.0
2015-02-04 12:50:00,40.9,40.96,40.86,40.87,97900.0,24.1707,24.2062,24.1471,24.153,97900.0
2015-02-04 12:55:00,40.87,40.94,40.87,40.89,130500.0,24.153,24.1944,24.153,24.1648,130500.0
2015-02-04 13:00:00,40.9,40.95,40.88,40.91,144700.0,24.1707,24.2003,24.1589,24.1766,144700.0
2015-02-04 13:05:00,40.91,40.93,40.87,40.91,92500.0,24.1766,24.1884,24.153,24.1766,92500.0
2015-02-04 13:10:00,40.91,40.93,40.87,40.9,98900.0,24.1766,24.1884,24.153,24.1707,98900.0
2015-02-04 13:15:00,40.9,40.92,40.85,40.87,60800.0,24.1707,24.1825,24.1412,24.153,60800.0
2015-02-04 13:20:00,40.86,40.94,40.85,40.93,81700.0,24.1471,24.1944,24.1412,24.1884,81700.0
2015-02-04 13:25:00,40.93,40.93,40.88,40.92,82700.0,24.1884,24.1884,24.1589,24.1825,82700.0
2015-02-04 13:30:00,40.91,40.96,40.88,40.96,83200.0,24.1766,24.2062,24.1589,24.2062,83200.0
2015-02-04 13:35:00,40.96,40.96,40.9,40.95,55600.0,24.2062,24.2062,24.1707,24.2003,55600.0
2015-02-04 13:40:00,40.95,40.96,40.86,40.9,65800.0,24.2003,24.2062,24.1471,24.1707,65800.0
2015-02-04 13:45:00,40.91,40.91,40.86,40.86,52100.0,24.1766,24.1766,24.1471,24.1471,52100.0
2015-02-04 13:50:00,40.87,40.89,40.85,40.87,88100.0,24.153,24.1648,24.1412,24.153,88100.0
2015-02-04 13:55:00,40.87,40.89,40.81,40.84,109300.0,24.153,24.1648,24.1175,24.1353,109300.0
2015-02-04 14:00:00,40.85,40.9,40.84,40.87,82200.0,24.1412,24.1707,24.1353,24.153,82200.0
2015-02-04 14:05:00,40.87,40.89,40.8,40.8,116500.0,24.153,24.1648,24.1116,24.1116,116500.0
2015-02-04 14:10:00,40.81,40.81,40.71,40.73,135000.0,24.1175,24.1175,24.0584,24.0703,135000.0
2015-02-04 14:15:00,40.73,40.81,40.72,40.78,177200.0,24.0703,24.1175,24.0643,24.0998,177200.0
2015-02-04 14:20:00,40.78,40.87,40.77,40.85,130400.0,24.0998,24.153,24.0939,24.1412,130400.0
2015-02-04 14:25:00,40.85,40.92,40.81,40.84,112400.0,24.1412,24.1825,24.1175,24.1353,112400.0
2015-02-04 14:30:00,40.85,40.91,40.83,40.86,117400.0,24.1412,24.1766,24.1294,24.1471,117400.0
2015-02-04 14:35:00,40.86,41.0,40.86,40.99,153700.0,24.1471,24.2298,24.1471,24.2239,153700.0
2015-02-04 14:40:00,41.0,41.01,40.9,40.91,171500.0,24.2298,24.2357,24.1707,24.1766,171500.0
2015-02-04 14:45:00,40.9,40.92,40.87,40.89,140400.0,24.1707,24.1825,24.153,24.1648,140400.0
2015-02-04 14:50:00,40.89,40.93,40.82,40.92,88000.0,24.1648,24.1884,24.1234,24.1825,88000.0
2015-02-04 14:55:00,40.92,40.93,40.86,40.89,79900.0,24.1825,24.1884,24.1471,24.1648,79900.0
2015-02-04 15:00:00,40.88,40.88,40.81,40.85,106500.0,24.1589,24.1589,24.1175,24.1412,106500.0
2015-02-04 15:05:00,40.85,40.9,40.84,40.89,96100.0,24.1412,24.1707,24.1353,24.1648,96100.0
2015-02-04 15:10:00,40.89,40.9,40.86,40.89,78500.0,24.1648,24.1707,24.1471,24.1648,78500.0
2015-02-04 15:15:00,40.89,40.91,40.87,40.89,354100.0,24.1648,24.1766,24.153,24.1648,354100.0
2015-02-04 15:20:00,40.9,40.94,40.88,40.93,162000.0,24.1707,24.1944,24.1589,24.1884,162000.0
2015-02-04 15:25:00,40.93,40.99,40.9,40.98,136900.0,24.1884,24.2239,24.1707,24.218,136900.0
2015-02-04 15:30:00,40.99,41.07,40.98,41.06,297100.0,24.2239,24.2712,24.218,24.2653,297100.0
2015-02-04 15:35:00,41.06,41.06,40.92,40.92,168500.0,24.2653,24.2653,24.1825,24.1825,168500.0
2015-02-04 15:40:00,40.92,40.95,40.77,40.8,271800.0,24.1825,24.2003,24.0939,24.1116,271800.0
2015-02-04 15:45:00,40.81,40.84,40.7,40.82,372800.0,24.1175,24.1353,24.0525,24.1234,372800.0
2015-02-04 15:50:00,40.81,40.83,40.7,40.75,263300.0,24.1175,24.1294,24.0525,24.0821,263300.0
2015-02-04 15:55:00,40.76,40.81,40.73,40.81,495800.0,24.088,24.1175,24.0703,24.1175,495800.0
2015-02-05 09:30:00,41.3,41.47,41.15,41.15,198500.0,24.4071,24.5076,24.3185,24.3185,198500.0
2015-02-05 09:35:00,41.18,41.3,41.09,41.19,108800.0,24.3362,24.4071,24.283,24.3421,108800.0
2015-02-05 09:40:00,41.17,41.26,41.08,41.12,146800.0,24.3303,24.3835,24.2771,24.3007,146800.0
2015-02-05 09:45:00,41.11,41.37,41.1,41.32,107500.0,24.2948,24.4485,24.2889,24.4189,107500.0
2015-02-05 09:50:00,41.32,41.33,41.15,41.17,113200.0,24.4189,24.4248,24.3185,24.3303,113200.0
2015-02-05 09:55:00,41.18,41.32,41.08,41.14,142100.0,24.3362,24.4189,24.2771,24.3126,142100.0
2015-02-05 10:00:00,41.14,41.27,41.11,41.26,104100.0,24.3126,24.3894,24.2948,24.3835,104100.0
2015-02-05 10:05:00,41.25,41.3,41.24,41.26,142000.0,24.3776,24.4071,24.3716,24.3835,142000.0
2015-02-05 10:10:00,41.26,41.3,41.19,41.24,175600.0,24.3835,24.4071,24.3421,24.3716,175600.0
2015-02-05 10:15:00,41.24,41.32,41.23,41.29,131000.0,24.3716,24.4189,24.3657,24.4012,131000.0
2015-02-05 10:20:00,41.3,41.3,41.18,41.25,138000.0,24.4071,24.4071,24.3362,24.3776,138000.0
2015-02-05 10:25:00,41.24,41.27,41.19,41.26,79200.0,24.3716,24.3894,24.3421,24.3835,79200.0
2015-02-05 10:30:00,41.25,41.27,41.16,41.22,112700.0,24.3776,24.3894,24.3244,24.3598,112700.0
2015-02-05 10:35:00,41.23,41.28,41.21,41.25,109300.0,24.3657,24.3953,24.3539,24.3776,109300.0
2015-02-05 10:40:00,41.25,41.29,41.23,41.29,147300.0,24.3776,24.4012,24.3657,24.4012,147300.0
2015-02-05 10:45:00,41.29,41.32,41.27,41.3,112900.0,24.4012,24.4189,24.3894,24.4071,112900.0
2015-02-05 10:50:00,41.3,41.32,41.21,41.23,82900.0,24.4071,24.4189,24.3539,24.3657,82900.0
2015-02-05 10:55:00,41.23,41.31,41.21,41.3,72600.0,24.3657,24.413,24.3539,24.4071,72600.0
2015-02-05 11:00:00,41.29,41.31,41.23,41.3,111900.0,24.4012,24.413,24.3657,24.4071,111900.0
2015-02-05 11:05:00,41.3,41.32,41.28,41.31,126300.0,24.4071,24.4189,24.3953,24.413,126300.0
2015-02-05 11:10:00,41.31,41.32,41.27,41.28,94900.0,24.413,24.4189,24.3894,24.3953,94900.0
2015-02-05 11:15:00,41.28,41.32,41.24,41.26,114400.0,24.3953,24.4189,24.3716,24.3835,114400.0
2015-02-05 11:20:00,41.27,41.33,41.26,41.27,132500.0,24.3894,24.4248,24.3835,24.3894,132500.0
2015-02-05 11:25:00,41.27,41.34,41.27,41.33,162300.0,24.3894,24.4307,24.3894,24.4248,162300.0
2015-02-05 11:30:00,41.33,41.37,41.31,41.37,94000.0,24.4248,24.4485,24.413,24.4485,94000.0
2015-02-05 11:35:00,41.37,41.44,41.36,41.43,152300.0,24.4485,24.4898,24.4426,24.4839,152300.0
2015-02-05 11:40:00,41.43,41.43,41.32,41.39,104400.0,24.4839,24.4839,24.4189,24.4603,104400.0
2015-02-05 11:45:00,41.39,41.45,41.38,41.43,62900.0,24.4603,24.4958,24.4544,24.4839,62900.0
2015-02-05 11:50:00,41.42,41.43,41.35,41.38,112000.0,24.478,24.4839,24.4367,24.4544,112000.0
2015-02-05 11:55:00,41.37,41.41,41.35,41.38,55700.0,24.4485,24.4721,24.4367,24.4544,55700.0
2015-02-05 12:00:00,41.39,41.41,41.35,41.4,83000.0,24.4603,24.4721,24.4367,24.4662,83000.0
2015-02-05 12:05:00,41.4,41.41,41.34,41.36,80200.0,24.4662,24.4721,24.4307,24.4426,80200.0
2015-02-05 12:10:00,41.36,41.38,41.32,41.37,84200.0,24.4426,24.4544,24.4189,24.4485,84200.0
2015-02-05 12:15:00,41.36,41.39,41.32,41.35,62600.0,24.4426,24.4603,24.4189,24.4367,62600.0
2015-02-05 12:20:00,41.34,41.41,41.33,41.4,60300.0,24.4307,24.4721,24.4248,24.4662,60300.0
2015-02-05 12:25:00,41.4,41.42,41.35,41.4,69600.0,24.4662,24.478,24.4367,24.4662,69600.0
2015-02-05 12:30:00,41.4,41.45,41.39,41.45,64200.0,24.4662,24.4958,24.4603,24.4958,64200.0
2015-02-05 12:35:00,41.45,41.49,41.44,41.48,135500.0,24.4958,24.5194,24.4898,24.5135,135500.0
2015-02-05 12:40:00,41.48,41.5,41.46,41.5,155200.0,24.5135,24.5253,24.5017,24.5253,155200.0
2015-02-05 12:45:00,41.5,41.5,41.45,41.45,103800.0,24.5253,24.5253,24.4958,24.4958,103800.0
2015-02-05 12:50:00,41.46,41.48,41.39,41.42,78200.0,24.5017,24.5135,24.4603,24.478,78200.0
2015-02-05 12:55:00,41.42,41.44,41.4,41.44,77600.0,24.478,24.4898,24.4662,24.4898,77600.0
2015-02-05 13:00:00,41.44,41.44,41.36,41.38,76900.0,24.4898,24.4898,24.4426,24.4544,76900.0
2015-02-05 13:05:00,41.38,41.43,41.36,41.42,62500.0,24.4544,24.4839,24.4426,24.478,62500.0
2015-02-05 13:10:00,41.42,41.46,41.41,41.45,46900.0,24.478,24.5017,24.4721,24.4958,46900.0
2015-02-05 13:15:00,41.45,41.49,41.45,41.48,73700.0,24.4958,24.5194,24.4958,24.5135,73700.0
2015-02-05 13:20:00,41.48,41.49,41.44,41.47,111200.0,24.5135,24.5194,24.4898,24.5076,111200.0
2015-02-05 13:25:00,41.48,41.51,41.46,41.51,96600.0,24.5135,24.5312,24.5017,24.5312,96600.0
2015-02-05 13:30:00,41.5,41.52,41.45,41.48,71900.0,24.5253,24.5371,24.4958,24.5135,71900.0
2015-02-05 13:35:00,41.48,41.51,41.45,41.45,143100.0,24.5135,24.5312,24.4958,24.4958,143100.0
2015-02-05 13:40:00,41.45,41.47,41.42,41.47,105400.0,24.4958,24.5076,24.478,24.5076,105400.0
2015-02-05 13:45:00,41.47,41.47,41.42,41.45,59000.0,24.5076,24.5076,24.478,24.4958,59000.0
2015-02-05 13:50:00,41.45,41.5,41.44,41.44,81000.0,24.4958,24.5253,24.4898,24.4898,81000.0
2015-02-05 13:55:00,41.45,41.47,41.36,41.38,160100.0,24.4958,24.5076,24.4426,24.4544,160100.0
2015-02-05 14:00:00,41.38,41.38,41.28,41.33,107000.0,24.4544,24.4544,24.3953,24.4248,107000.0
2015-02-05 14:05:00,41.32,41.42,41.32,41.41,82400.0,24.4189,24.478,24.4189,24.4721,82400.0
2015-02-05 14:10:00,41.41,41.51,41.4,41.47,92700.0,24.4721,24.5312,24.4662,24.5076,92700.0
2015-02-05 14:15:00,41.47,41.51,41.43,41.5,66700.0,24.5076,24.5312,24.4839,24.5253,66700.0
2015-02-05 14:20:00,41.49,41.51,41.44,41.5,58400.0,24.5194,24.5312,24.4898,24.5253,58400.0
2015-02-05 14:25:00,41.49,41.5,41.42,41.47,86400.0,24.5194,24.5253,24.478,24.5076,86400.0
2015-02-05 14:30:00,41.46,41.49,41.44,41.48,76200.0,24.5017,24.5194,24.4898,24.5135,76200.0
2015-02-05 14:35:00,41.48,41.5,41.46,41.48,102000.0,24.5135,24.5253,24.5017,24.5135,102000.0
2015-02-05 14:40:00,41.47,41.48,41.39,41.4,46100.0,24.5076,24.5135,24.4603,24.4662,46100.0
2015-02-05 14:45:00,41.39,41.46,41.36,41.45,136700.0,24.4603,24.5017,24.4426,24.4958,136700.0
2015-02-05 14:50:00,41.45,41.48,41.42,41.46,70400.0,24.4958,24.5135,24.478,24.5017,70400.0
2015-02-05 14:55:00,41.46,41.47,41.41,41.47,48900.0,24.5017,24.5076,24.4721,24.5076,48900.0
2015-02-05 15:00:00,41.47,41.48,41.43,41.45,82300.0,24.5076,24.5135,24.4839,24.4958,82300.0
2015-02-05 15:05:00,41.44,41.49,41.43,41.47,79300.0,24.4898,24.5194,24.4839,24.5076,79300.0
2015-02-05 15:10:00,41.46,41.48,41.44,41.47,66800.0,24.5017,24.5135,24.4898,24.5076,66800.0
2015-02-05 15:15:00,41.47,41.49,41.46,41.48,58700.0,24.5076,24.5194,24.5017,24.5135,58700.0
2015-02-05 15:20:00,41.48,41.5,41.46,41.48,83700.0,24.5135,24.5253,24.5017,24.5135,83700.0
2015-02-05 15:25:00,41.48,41.54,41.46,41.52,129300.0,24.5135,24.5489,24.5017,24.5371,129300.0
2015-02-05 15:30:00,41.52,41.58,41.52,41.58,119300.0,24.5371,24.5726,24.5371,24.5726,119300.0
2015-02-05 15:35:00,41.57,41.59,41.55,41.59,106600.0,24.5667,24.5785,24.5549,24.5785,106600.0
2015-02-05 15:40:00,41.58,41.59,41.52,41.52,191200.0,24.5726,24.5785,24.5371,24.5371,191200.0
2015-02-05 15:45:00,41.53,41.54,41.45,41.45,163500.0,24.543,24.5489,24.4958,24.4958,163500.0
2015-02-05 15:50:00,41.45,41.48,41.45,41.47,163500.0,24.4958,24.5135,24.4958,24.5076,163500.0
2015-02-05 15:55:00,41.47,41.51,41.46,41.48,455100.0,24.5076,24.5312,24.5017,24.5135,455100.0
2015-02-06 09:30:00,41.65,41.74,41.51,41.54,239100.0,24.6139,24.6671,24.5312,24.5489,239100.0
2015-02-06 09:35:00,41.54,41.68,41.47,41.66,86500.0,24.5489,24.6317,24.5076,24.6199,86500.0
2015-02-06 09:40:00,41.65,41.69,41.51,41.63,93300.0,24.6139,24.6376,24.5312,24.6021,93300.0
2015-02-06 09:45:00,41.64,41.65,41.54,41.65,142500.0,24.608,24.6139,24.5489,24.6139,142500.0
2015-02-06 09:50:00,41.64,41.69,41.57,41.67,97000.0,24.608,24.6376,24.5667,24.6258,97000.0
2015-02-06 09:55:00,41.67,41.7,41.62,41.67,71900.0,24.6258,24.6435,24.5962,24.6258,71900.0
2015-02-06 10:00:00,41.66,41.72,41.62,41.63,111000.0,24.6199,24.6553,24.5962,24.6021,111000.0
2015-02-06 10:05:00,41.63,41.67,41.59,41.67,90000.0,24.6021,24.6258,24.5785,24.6258,90000.0
2015-02-06 10:10:00,41.66,41.69,41.64,41.67,56600.0,24.6199,24.6376,24.608,24.6258,56600.0
2015-02-06 10:15:00,41.67,41.7,41.64,41.68,139500.0,24.6258,24.6435,24.608,24.6317,139500.0
2015-02-06 10:20:00,41.67,41.69,41.59,41.67,102400.0,24.6258,24.6376,24.5785,24.6258,102400.0
2015-02-06 10:25:00,41.67,41.67,41.6,41.62,125800.0,24.6258,24.6258,24.5844,24.5962,125800.0
2015-02-06 10:30:00,41.62,41.7,41.61,41.69,46900.0,24.5962,24.6435,24.5903,24.6376,46900.0
2015-02-06 10:35:00,41.7,41.7,41.64,41.66,156500.0,24.6435,24.6435,24.608,24.6199,156500.0
2015-02-06 10:40:00,41.66,41.69,41.63,41.65,93600.0,24.6199,24.6376,24.6021,24.6139,93600.0
2015-02-06 10:45:00,41.64,41.73,41.61,41.71,220600.0,24.608,24.6612,24.5903,24.6494,220600.0
2015-02-06 10:50:00,41.71,41.72,41.64,41.66,70000.0,24.6494,24.6553,24.608,24.6199,70000.0
2015-02-06 10:55:00,41.66,41.68,41.63,41.64,43700.0,24.6199,24.6317,24.6021,24.608,43700.0
2015-02-06 11:00:00,41.65,41.66,41.59,41.61,126200.0,24.6139,24.6199,24.5785,24.5903,126200.0
2015-02-06 11:05:00,41.61,41.65,41.58,41.6,129100.0,24.5903,24.6139,24.5726,24.5844,129100.0
2015-02-06 11:10:00,41.6,41.6,41.54,41.58,74600.0,24.5844,24.5844,24.5489,24.5726,74600.0
2015-02-06 11:15:00,41.58,41.58,41.45,41.46,96400.0,24.5726,24.5726,24.4958,24.5017,96400.0
2015-02-06 11:20:00,41.45,41.53,41.45,41.51,114100.0,24.4958,24.543,24.4958,24.5312,114100.0
2015-02-06 11:25:00,41.52,41.53,41.48,41.48,52900.0,24.5371,24.543,24.5135,24.5135,52900.0
2015-02-06 11:30:00,41.48,41.53,41.45,41.51,75500.0,24.5135,24.543,24.4958,24.5312,75500.0
2015-02-06 11:35:00,41.51,41.51,41.45,41.48,42900.0,24.5312,24.5312,24.4958,24.5135,42900.0
2015-02-06 11:40:00,41.48,41.56,41.48,41.54,123400.0,24.5135,24.5608,24.5135,24.5489,123400.0
2015-02-06 11:45:00,41.54,41.59,41.52,41.57,63400.0,24.5489,24.5785,24.5371,24.5667,63400.0
2015-02-06 11:50:00,41.57,41.61,41.54,41.58,68800.0,24.5667,24.5903,24.5489,24.5726,68800.0
2015-02-06 11:55:00,41.58,41.6,41.56,41.59,60300.0,24.5726,24.5844,24.5608,24.5785,60300.0
2015-02-06 12:00:00,41.59,41.64,41.56,41.59,63500.0,24.5785,24.608,24.5608,24.5785,63500.0
2015-02-06 12:05:00,41.59,41.6,41.53,41.54,45700.0,24.5785,24.5844,24.543,24.5489,45700.0
2015-02-06 12:10:00,41.54,41.55,41.51,41.52,102800.0,24.5489,24.5549,24.5312,24.5371,102800.0
2015-02-06 12:15:00,41.53,41.53,41.46,41.48,70700.0,24.543,24.543,24.5017,24.5135,70700.0
2015-02-06 12:20:00,41.47,41.5,41.46,41.48,72200.0,24.5076,24.5253,24.5017,24.5135,72200.0
2015-02-06 12:25:00,41.47,41.52,41.45,41.51,83900.0,24.5076,24.5371,24.4958,24.5312,83900.0
2015-02-06 12:30:00,41.51,41.58,41.5,41.55,99200.0,24.5312,24.5726,24.5253,24.5549,99200.0
2015-02-06 12:35:00,41.55,41.58,41.53,41.58,78200.0,24.5549,24.5726,24.543,24.5726,78200.0
2015-02-06 12:40:00,41.57,41.58,41.47,41.48,59400.0,24.5667,24.5726,24.5076,24.5135,59400.0
2015-02-06 12:45:00,41.47,41.53,41.44,41.5,86200.0,24.5076,24.543,24.4898,24.5253,86200.0
2015-02-06 12:50:00,41.5,41.52,41.46,41.48,81400.0,24.5253,24.5371,24.5017,24.5135,81400.0
2015-02-06 12:55:00,41.48,41.54,41.47,41.51,88700.0,24.5135,24.5489,24.5076,24.5312,88700.0
2015-02-06 13:00:00,41.51,41.58,41.48,41.55,57900.0,24.5312,24.5726,24.5135,24.5549,57900.0
2015-02-06 13:05:00,41.54,41.55,41.45,41.48,69800.0,24.5489,24.5549,24.4958,24.5135,69800.0
2015-02-06 13:10:00,41.48,41.49,41.42,41.45,71300.0,24.5135,24.5194,24.478,24.4958,71300.0
2015-02-06 13:15:00,41.45,41.5,41.43,41.49,88500.0,24.4958,24.5253,24.4839,24.5194,88500.0
2015-02-06 13:20:00,41.5,41.5,41.43,41.46,59600.0,24.5253,24.5253,24.4839,24.5017,59600.0
2015-02-06 13:25:00,41.47,41.47,41.4,41.41,82000.0,24.5076,24.5076,24.4662,24.4721,82000.0
2015-02-06 13:30:00,41.41,41.43,41.35,41.4,56800.0,24.4721,24.4839,24.4367,24.4662,56800.0
2015-02-06 13:35:00,41.41,41.42,41.37,41.39,49200.0,24.4721,24.478,24.4485,24.4603,49200.0
2015-02-06 13:40:00,41.38,41.48,41.38,41.48,59200.0,24.4544,24.5135,24.4544,24.5135,59200.0
2015-02-06 13:45:00,41.49,41.5,41.44,41.45,113800.0,24.5194,24.5253,24.4898,24.4958,113800.0
2015-02-06 13:50:00,41.45,41.46,41.4,41.43,96600.0,24.4958,24.5017,24.4662,24.4839,96600.0
2015-02-06 13:55:00,41.43,41.49,41.42,41.42,60800.0,24.4839,24.5194,24.478,24.478,60800.0
2015-02-06 14:00:00,41.42,41.43,41.35,41.41,164600.0,24.478,24.4839,24.4367,24.4721,164600.0
2015-02-06 14:05:00,41.41,41.44,41.38,41.4,118300.0,24.4721,24.4898,24.4544,24.4662,118300.0
2015-02-06 14:10:00,41.39,41.4,41.32,41.37,116000.0,24.4603,24.4662,24.4189,24.4485,116000.0
2015-02-06 14:15:00,41.37,41.44,41.36,41.41,31800.0,24.4485,24.4898,24.4426,24.4721,31800.0
2015-02-06 14:20:00,41.41,41.43,41.38,41.43,52800.0,24.4721,24.4839,24.4544,24.4839,52800.0
2015-02-06 14:25:00,41.43,41.44,41.38,41.42,70100.0,24.4839,24.4898,24.4544,24.478,70100.0
2015-02-06 14:30:00,41.42,41.54,41.41,41.52,81200.0,24.478,24.5489,24.4721,24.5371,81200.0
2015-02-06 14:35:00,41.53,41.55,41.5,41.51,47800.0,24.543,24.5549,24.5253,24.5312,47800.0
2015-02-06 14:40:00,41.51,41.51,41.43,41.45,63000.0,24.5312,24.5312,24.4839,24.4958,63000.0
2015-02-06 14:45:00,41.45,41.5,41.43,41.48,61700.0,24.4958,24.5253,24.4839,24.5135,61700.0
2015-02-06 14:50:00,41.48,41.49,41.43,41.46,66900.0,24.5135,24.5194,24.4839,24.5017,66900.0
2015-02-06 14:55:00,41.46,41.48,41.41,41.42,55700.0,24.5017,24.5135,24.4721,24.478,55700.0
2015-02-06 15:00:00,41.42,41.43,41.32,41.36,104500.0,24.478,24.4839,24.4189,24.4426,104500.0
2015-02-06 15:05:00,41.35,41.42,41.35,41.38,82500.0,24.4367,24.478,24.4367,24.4544,82500.0
2015-02-06 15:10:00,41.38,41.41,41.36,41.39,189500.0,24.4544,24.4721,24.4426,24.4603,189500.0
2015-02-06 15:15:00,41.38,41.4,41.33,41.34,61000.0,24.4544,24.4662,24.4248,24.4307,61000.0
2015-02-06 15:20:00,41.34,41.39,41.31,41.37,84000.0,24.4307,24.4603,24.413,24.4485,84000.0
2015-02-06 15:25:00,41.38,41.39,41.3,41.31,64600.0,24.4544,24.4603,24.4071,24.413,64600.0
2015-02-06 15:30:00,41.31,41.39,41.28,41.36,81800.0,24.413,24.4603,24.3953,24.4426,81800.0
2015-02-06 15:35:00,41.36,41.37,41.34,41.36,72600.0,24.4426,24.4485,24.4307,24.4426,72600.0
2015-02-06 15:40:00,41.36,41.39,41.32,41.34,132400.0,24.4426,24.4603,24.4189,24.4307,132400.0
2015-02-06 15:45:00,41.34,41.35,41.32,41.34,92900.0,24.4307,24.4367,24.4189,24.4307,92900.0
2015-02-06 15:50:00,41.34,41.37,41.31,41.37,137300.0,24.4307,24.4485,24.413,24.4485,137300.0
2015-02-06 15:55:00,41.37,41.41,41.33,41.41,259400.0,24.4485,24.4721,24.4248,24.4721,259400.0
2015-02-09 09:30:00,41.43,41.6,41.33,41.39,175300.0,24.4839,24.5844,24.4248,24.4603,175300.0
2015-02-09 09:35:00,41.38,41.58,41.37,41.48,80700.0,24.4544,24.5726,24.4485,24.5135,80700.0
2015-02-09 09:40:00,41.49,41.55,41.39,41.41,113900.0,24.5194,24.5549,24.4603,24.4721,113900.0
2015-02-09 09:45:00,41.41,41.52,41.37,41.43,167600.0,24.4721,24.5371,24.4485,24.4839,167600.0
2015-02-09 09:50:00,41.43,41.51,41.36,41.43,128800.0,24.4839,24.5312,24.4426,24.4839,128800.0
2015-02-09 09:55:00,41.41,41.47,41.36,41.4,119500.0,24.4721,24.5076,24.4426,24.4662,119500.0
2015-02-09 10:00:00,41.4,41.43,41.3,41.31,85300.0,24.4662,24.4839,24.4071,24.413,85300.0
2015-02-09 10:05:00,41.31,41.35,41.2,41.24,99700.0,24.413,24.4367,24.348,24.3716,99700.0
2015-02-09 10:10:00,41.25,41.3,41.2,41.3,57700.0,24.3776,24.4071,24.348,24.4071,57700.0
2015-02-09 10:15:00,41.3,41.46,41.28,41.44,83700.0,24.4071,24.5017,24.3953,24.4898,83700.0
2015-02-09 10:20:00,41.44,41.47,41.4,41.42,51900.0,24.4898,24.5076,24.4662,24.478,51900.0
2015-02-09 10:25:00,41.43,41.46,41.38,41.41,47200.0,24.4839,24.5017,24.4544,24.4721,47200.0
2015-02-09 10:30:00,41.4,41.42,41.31,41.33,193500.0,24.4662,24.478,24.413,24.4248,193500.0
2015-02-09 10:35:00,41.34,41.4,41.28,41.28,56800.0,24.4307,24.4662,24.3953,24.3953,56800.0
2015-02-09 10:40:00,41.29,41.3,41.21,41.22,67900.0,24.4012,24.4071,24.3539,24.3598,67900.0
2015-02-09 10:45:00,41.23,41.26,41.16,41.25,103500.0,24.3657,24.3835,24.3244,24.3776,103500.0
2015-02-09 10:50:00,41.26,41.28,41.17,41.2,43400.0,24.3835,24.3953,24.3303,24.348,43400.0
2015-02-09 10:55:00,41.19,41.22,41.16,41.22,105400.0,24.3421,24.3598,24.3244,24.3598,105400.0
2015-02-09 11:00:00,41.22,41.39,41.22,41.38,80100.0,24.3598,24.4603,24.3598,24.4544,80100.0
2015-02-09 11:05:00,41.38,41.39,41.33,41.34,54300.0,24.4544,24.4603,24.4248,24.4307,54300.0
2015-02-09 11:10:00,41.34,41.38,41.29,41.32,83900.0,24.4307,24.4544,24.4012,24.4189,83900.0
2015-02-09 11:15:00,41.31,41.36,41.26,41.28,64800.0,24.413,24.4426,24.3835,24.3953,64800.0
2015-02-09 11:20:00,41.28,41.36,41.28,41.29,65500.0,24.3953,24.4426,24.3953,24.4012,65500.0
2015-02-09 11:25:00,41.3,41.34,41.26,41.27,143300.0,24.4071,24.4307,24.3835,24.3894,143300.0
2015-02-09 11:30:00,41.27,41.28,41.22,41.24,71000.0,24.3894,24.3953,24.3598,24.3716,71000.0
2015-02-09 11:35:00,41.24,41.3,41.23,41.25,89300.0,24.3716,24.4071,24.3657,24.3776,89300.0
2015-02-09 11:40:00,41.25,41.28,41.21,41.21,64400.0,24.3776,24.3953,24.3539,24.3539,64400.0
2015-02-09 11:45:00,41.21,41.24,41.19,41.23,106200.0,24.3539,24.3716,24.3421,24.3657,106200.0
2015-02-09 11:50:00,41.23,41.31,41.23,41.3,65800.0,24.3657,24.413,24.3657,24.4071,65800.0
2015-02-09 11:55:00,41.3,41.31,41.22,41.23,43700.0,24.4071,24.413,24.3598,24.3657,43700.0
2015-02-09 12:00:00,41.24,41.26,41.2,41.25,75400.0,24.3716,24.3835,24.348,24.3776,75400.0
2015-02-09 12:05:00,41.24,41.28,41.22,41.27,50100.0,24.3716,24.3953,24.3598,24.3894,50100.0
2015-02-09 12:10:00,41.26,41.28,41.23,41.24,40600.0,24.3835,24.3953,24.3657,24.3716,40600.0
2015-02-09 12:15:00,41.24,41.27,41.22,41.23,52200.0,24.3716,24.3894,24.3598,24.3657,52200.0
2015-02-09 12:20:00,41.23,41.27,41.22,41.26,47400.0,24.3657,24.3894,24.3598,24.3835,47400.0
2015-02-09 12:25:00,41.26,41.26,41.23,41.25,197600.0,24.3835,24.3835,24.3657,24.3776,197600.0
2015-02-09 12:30:00,41.24,41.25,41.19,41.25,149500.0,24.3716,24.3776,24.3421,24.3776,149500.0
2015-02-09 12:35:00,41.25,41.26,41.22,41.23,59700.0,24.3776,24.3835,24.3598,24.3657,59700.0
2015-02-09 12:40:00,41.24,41.25,41.2,41.21,40100.0,24.3716,24.3776,24.348,24.3539,40100.0
2015-02-09 12:45:00,41.21,41.24,41.19,41.24,55500.0,24.3539,24.3716,24.3421,24.3716,55500.0
2015-02-09 12:50:00,41.23,41.28,41.21,41.27,66800.0,24.3657,24.3953,24.3539,24.3894,66800.0
2015-02-09 12:55:00,41.27,41.3,41.23,41.25,64300.0,24.3894,24.4071,24.3657,24.3776,64300.0
2015-02-09 13:00:00,41.24,41.31,41.24,41.31,45300.0,24.3716,24.413,24.3716,24.413,45300.0
2015-02-09 13:05:00,41.31,41.34,41.3,41.33,40400.0,24.413,24.4307,24.4071,24.4248,40400.0
2015-02-09 13:10:00,41.33,41.33,41.26,41.27,41200.0,24.4248,24.4248,24.3835,24.3894,41200.0
2015-02-09 13:15:00,41.27,41.33,41.27,41.32,41800.0,24.3894,24.4248,24.3894,24.4189,41800.0
2015-02-09 13:20:00,41.32,41.32,41.26,41.31,59100.0,24.4189,24.4189,24.3835,24.413,59100.0
2015-02-09 13:25:00,41.31,41.34,41.28,41.28,46400.0,24.413,24.4307,24.3953,24.3953,46400.0
2015-02-09 13:30:00,41.28,41.3,41.25,41.28,49500.0,24.3953,24.4071,24.3776,24.3953,49500.0
2015-02-09 13:35:00,41.28,41.31,41.27,41.29,40000.0,24.3953,24.413,24.3894,24.4012,40000.0
2015-02-09 13:40:00,41.28,41.36,41.28,41.31,51500.0,24.3953,24.4426,24.3953,24.413,51500.0
2015-02-09 13:45:00,41.3,41.32,41.27,41.3,61600.0,24.4071,24.4189,24.3894,24.4071,61600.0
2015-02-09 13:50:00,41.3,41.33,41.29,41.33,40600.0,24.4071,24.4248,24.4012,24.4248,40600.0
2015-02-09 13:55:00,41.32,41.37,41.31,41.33,67000.0,24.4189,24.4485,24.413,24.4248,67000.0
2015-02-09 14:00:00,41.33,41.34,41.3,41.33,55600.0,24.4248,24.4307,24.4071,24.4248,55600.0
2015-02-09 14:05:00,41.33,41.33,41.28,41.3,52900.0,24.4248,24.4248,24.3953,24.4071,52900.0
2015-02-09 14:10:00,41.3,41.34,41.26,41.28,38600.0,24.4071,24.4307,24.3835,24.3953,38600.0
2015-02-09 14:15:00,41.29,41.3,41.2,41.21,68200.0,24.4012,24.4071,24.348,24.3539,68200.0
2015-02-09 14:20:00,41.21,41.24,41.17,41.18,52000.0,24.3539,24.3716,24.3303,24.3362,52000.0
2015-02-09 14:25:00,41.18,41.26,41.18,41.24,63400.0,24.3362,24.3835,24.3362,24.3716,63400.0
2015-02-09 14:30:00,41.25,41.26,41.2,41.21,52200.0,24.3776,24.3835,24.348,24.3539,52200.0
2015-02-09 14:35:00,41.22,41.26,41.21,41.23,79100.0,24.3598,24.3835,24.3539,24.3657,79100.0
2015-02-09 14:40:00,41.23,41.25,41.2,41.21,99000.0,24.3657,24.3776,24.348,24.3539,99000.0
2015-02-09 14:45:00,41.2,41.22,41.12,41.13,109000.0,24.348,24.3598,24.3007,24.3066,109000.0
2015-02-09 14:50:00,41.13,41.15,41.08,41.1,61300.0,24.3066,24.3185,24.2771,24.2889,61300.0
2015-02-09 14:55:00,41.09,41.13,41.07,41.07,72800.0,24.283,24.3066,24.2712,24.2712,72800.0
2015-02-09 15:00:00,41.07,41.09,41.05,41.07,93900.0,24.2712,24.283,24.2594,24.2712,93900.0
2015-02-09 15:05:00,41.06,41.06,41.02,41.02,88700.0,24.2653,24.2653,24.2416,24.2416,88700.0
2015-02-09 15:10:00,41.02,41.07,41.02,41.05,72900.0,24.2416,24.2712,24.2416,24.2594,72900.0
2015-02-09 15:15:00,41.05,41.06,41.01,41.01,103900.0,24.2594,24.2653,24.2357,24.2357,103900.0
2015-02-09 15:20:00,41.01,41.11,40.98,41.07,143900.0,24.2357,24.2948,24.218,24.2712,143900.0
2015-02-09 15:25:00,41.08,41.11,41.05,41.09,72700.0,24.2771,24.2948,24.2594,24.283,72700.0
2015-02-09 15:30:00,41.09,41.09,41.02,41.05,136500.0,24.283,24.283,24.2416,24.2594,136500.0
2015-02-09 15:35:00,41.05,41.12,41.03,41.11,146900.0,24.2594,24.3007,24.2475,24.2948,146900.0
2015-02-09 15:40:00,41.11,41.2,41.1,41.17,137900.0,24.2948,24.348,24.2889,24.3303,137900.0
2015-02-09 15:45:00,41.17,41.21,41.15,41.18,190400.0,24.3303,24.3539,24.3185,24.3362,190400.0
2015-02-09 15:50:00,41.19,41.19,41.15,41.16,114200.0,24.3421,24.3421,24.3185,24.3244,114200.0
2015-02-09 15:55:00,41.16,41.22,41.15,41.18,509500.0,24.3244,24.3598,24.3185,24.3362,509500.0
2015-02-10 09:30:00,41.3,41.36,41.1,41.15,215300.0,24.4071,24.4426,24.2889,24.3185,215300.0
2015-02-10 09:35:00,41.15,41.22,41.07,41.1,119200.0,24.3185,24.3598,24.2712,24.2889,119200.0
2015-02-10 09:40:00,41.1,41.17,41.02,41.04,129600.0,24.2889,24.3303,24.2416,24.2535,129600.0
2015-02-10 09:45:00,41.02,41.15,41.01,41.07,142100.0,24.2416,24.3185,24.2357,24.2712,142100.0
2015-02-10 09:50:00,41.08,41.14,41.05,41.07,114800.0,24.2771,24.3126,24.2594,24.2712,114800.0
2015-02-10 09:55:00,41.07,41.1,41.0,41.02,92100.0,24.2712,24.2889,24.2298,24.2416,92100.0
2015-02-10 10:00:00,41.02,41.1,41.02,41.04,101000.0,24.2416,24.2889,24.2416,24.2535,101000.0
2015-02-10 10:05:00,41.05,41.09,41.02,41.05,50900.0,24.2594,24.283,24.2416,24.2594,50900.0
2015-02-10 10:10:00,41.05,41.12,41.04,41.1,68600.0,24.2594,24.3007,24.2535,24.2889,68600.0
2015-02-10 10:15:00,41.1,41.16,41.08,41.1,179500.0,24.2889,24.3244,24.2771,24.2889,179500.0
2015-02-10 10:20:00,41.11,41.14,41.02,41.08,176300.0,24.2948,24.3126,24.2416,24.2771,176300.0
2015-02-10 10:25:00,41.08,41.15,41.05,41.15,82400.0,24.2771,24.3185,24.2594,24.3185,82400.0
2015-02-10 10:30:00,41.15,41.19,41.12,41.18,76400.0,24.3185,24.3421,24.3007,24.3362,76400.0
2015-02-10 10:35:00,41.18,41.2,41.15,41.19,61700.0,24.3362,24.348,24.3185,24.3421,61700.0
2015-02-10 10:40:00,41.19,41.25,41.17,41.18,172600.0,24.3421,24.3776,24.3303,24.3362,172600.0
2015-02-10 10:45:00,41.17,41.19,41.11,41.18,157400.0,24.3303,24.3421,24.2948,24.3362,157400.0
2015-02-10 10:50:00,41.18,41.22,41.15,41.16,91400.0,24.3362,24.3598,24.3185,24.3244,91400.0
2015-02-10 10:55:00,41.16,41.22,41.15,41.22,128800.0,24.3244,24.3598,24.3185,24.3598,128800.0
2015-02-10 11:00:00,41.23,41.23,41.17,41.21,107800.0,24.3657,24.3657,24.3303,24.3539,107800.0
2015-02-10 11:05:00,41.22,41.22,41.18,41.22,88800.0,24.3598,24.3598,24.3362,24.3598,88800.0
2015-02-10 11:10:00,41.22,41.24,41.17,41.17,94800.0,24.3598,24.3716,24.3303,24.3303,94800.0
2015-02-10 11:15:00,41.18,41.26,41.17,41.26,92700.0,24.3362,24.3835,24.3303,24.3835,92700.0
2015-02-10 11:20:00,41.26,41.3,41.22,41.23,108900.0,24.3835,24.4071,24.3598,24.3657,108900.0
2015-02-10 11:25:00,41.23,41.29,41.21,41.29,66600.0,24.3657,24.4012,24.3539,24.4012,66600.0
2015-02-10 11:30:00,41.28,41.3,41.23,41.26,89700.0,24.3953,24.4071,24.3657,24.3835,89700.0
2015-02-10 11:35:00,41.26,41.33,41.25,41.31,81800.0,24.3835,24.4248,24.3776,24.413,81800.0
2015-02-10 11:40:00,41.31,41.35,41.3,41.34,39600.0,24.413,24.4367,24.4071,24.4307,39600.0
2015-02-10 11:45:00,41.34,41.35,41.3,41.35,59000.0,24.4307,24.4367,24.4071,24.4367,59000.0
2015-02-10 11:50:00,41.36,41.39,41.31,41.37,50500.0,24.4426,24.4603,24.413,24.4485,50500.0
2015-02-10 11:55:00,41.36,41.4,41.32,41.34,51900.0,24.4426,24.4662,24.4189,24.4307,51900.0
2015-02-10 12:00:00,41.35,41.35,41.29,41.34,49600.0,24.4367,24.4367,24.4012,24.4307,49600.0
2015-02-10 12:05:00,41.34,41.39,41.32,41.38,43200.0,24.4307,24.4603,24.4189,24.4544,43200.0
2015-02-10 12:10:00,41.38,41.46,41.38,41.42,74700.0,24.4544,24.5017,24.4544,24.478,74700.0
2015-02-10 12:15:00,41.41,41.48,41.4,41.47,37600.0,24.4721,24.5135,24.4662,24.5076,37600.0
2015-02-10 12:20:00,41.47,41.5,41.43,41.44,103900.0,24.5076,24.5253,24.4839,24.4898,103900.0
2015-02-10 12:25:00,41.43,41.44,41.38,41.41,35900.0,24.4839,24.4898,24.4544,24.4721,35900.0
2015-02-10 12:30:00,41.41,41.41,41.35,41.39,58200.0,24.4721,24.4721,24.4367,24.4603,58200.0
2015-02-10 12:35:00,41.41,41.45,41.38,41.45,25000.0,24.4721,24.4958,24.4544,24.4958,25000.0
2015-02-10 12:40:00,41.45,41.47,41.41,41.46,67800.0,24.4958,24.5076,24.4721,24.5017,67800.0
2015-02-10 12:45:00,41.45,41.5,41.43,41.49,23000.0,24.4958,24.5253,24.4839,24.5194,23000.0
2015-02-10 12:50:00,41.49,41.5,41.45,41.46,32800.0,24.5194,24.5253,24.4958,24.5017,32800.0
2015-02-10 12:55:00,41.46,41.5,41.44,41.47,42400.0,24.5017,24.5253,24.4898,24.5076,42400.0
2015-02-10 13:00:00,41.47,41.51,41.46,41.5,60400.0,24.5076,24.5312,24.5017,24.5253,60400.0
2015-02-10 13:05:00,41.51,41.51,41.46,41.47,48800.0,24.5312,24.5312,24.5017,24.5076,48800.0
2015-02-10 13:10:00,41.47,41.51,41.45,41.45,87600.0,24.5076,24.5312,24.4958,24.4958,87600.0
2015-02-10 13:15:00,41.46,41.46,41.41,41.44,66100.0,24.5017,24.5017,24.4721,24.4898,66100.0
2015-02-10 13:20:00,41.44,41.45,41.34,41.36,89200.0,24.4898,24.4958,24.4307,24.4426,89200.0
2015-02-10 13:25:00,41.35,41.36,41.32,41.32,40100.0,24.4367,24.4426,24.4189,24.4189,40100.0
2015-02-10 13:30:00,41.33,41.41,41.32,41.41,59000.0,24.4248,24.4721,24.4189,24.4721,59000.0
2015-02-10 13:35:00,41.4,41.43,41.37,41.39,38600.0,24.4662,24.4839,24.4485,24.4603,38600.0
2015-02-10 13:40:00,41.38,41.38,41.29,41.31,52100.0,24.4544,24.4544,24.4012,24.413,52100.0
2015-02-10 13:45:00,41.3,41.37,41.3,41.34,37800.0,24.4071,24.4485,24.4071,24.4307,37800.0
2015-02-10 13:50:00,41.34,41.38,41.31,41.34,40900.0,24.4307,24.4544,24.413,24.4307,40900.0
2015-02-10 13:55:00,41.34,41.35,41.28,41.29,40600.0,24.4307,24.4367,24.3953,24.4012,40600.0
2015-02-10 14:00:00,41.29,41.33,41.28,41.31,47900.0,24.4012,24.4248,24.3953,24.413,47900.0
2015-02-10 14:05:00,41.32,41.36,41.32,41.34,56100.0,24.4189,24.4426,24.4189,24.4307,56100.0
2015-02-10 14:10:00,41.34,41.35,41.31,41.34,69300.0,24.4307,24.4367,24.413,24.4307,69300.0
2015-02-10 14:15:00,41.34,41.35,41.31,41.34,73400.0,24.4307,24.4367,24.413,24.4307,73400.0
2015-02-10 14:20:00,41.35,41.37,41.34,41.37,56500.0,24.4367,24.4485,24.4307,24.4485,56500.0
2015-02-10 14:25:00,41.37,41.41,41.36,41.41,51000.0,24.4485,24.4721,24.4426,24.4721,51000.0
2015-02-10 14:30:00,41.4,41.47,41.4,41.46,127400.0,24.4662,24.5076,24.4662,24.5017,127400.0
2015-02-10 14:35:00,41.46,41.47,41.38,41.39,102200.0,24.5017,24.5076,24.4544,24.4603,102200.0
2015-02-10 14:40:00,41.39,41.42,41.38,41.38,61600.0,24.4603,24.478,24.4544,24.4544,61600.0
2015-02-10 14:45:00,41.39,41.43,41.37,41.41,52500.0,24.4603,24.4839,24.4485,24.4721,52500.0
2015-02-10 14:50:00,41.41,41.46,41.4,41.44,55000.0,24.4721,24.5017,24.4662,24.4898,55000.0
2015-02-10 14:55:00,41.44,41.51,41.43,41.5,61000.0,24.4898,24.5312,24.4839,24.5253,61000.0
2015-02-10 15:00:00,41.5,41.5,41.45,41.48,66400.0,24.5253,24.5253,24.4958,24.5135,66400.0
2015-02-10 15:05:00,41.48,41.52,41.47,41.51,86200.0,24.5135,24.5371,24.5076,24.5312,86200.0
2015-02-10 15:10:00,41.52,41.52,41.48,41.5,57300.0,24.5371,24.5371,24.5135,24.5253,57300.0
2015-02-10 15:15:00,41.5,41.5,41.46,41.5,83600.0,24.5253,24.5253,24.5017,24.5253,83600.0
2015-02-10 15:20:00,41.5,41.52,41.49,41.5,118900.0,24.5253,24.5371,24.5194,24.5253,118900.0
2015-02-10 15:25:00,41.5,41.57,41.49,41.56,97500.0,24.5253,24.5667,24.5194,24.5608,97500.0
2015-02-10 15:30:00,41.56,41.57,41.51,41.55,113500.0,24.5608,24.5667,24.5312,24.5549,113500.0
2015-02-10 15:35:00,41.55,41.58,41.54,41.55,173000.0,24.5549,24.5726,24.5489,24.5549,173000.0
2015-02-10 15:40:00,41.55,41.56,41.52,41.55,211300.0,24.5549,24.5608,24.5371,24.5549,211300.0
2015-02-10 15:45:00,41.55,41.57,41.5,41.51,136200.0,24.5549,24.5667,24.5253,24.5312,136200.0
2015-02-10 15:50:00,41.51,41.53,41.5,41.51,154100.0,24.5312,24.543,24.5253,24.5312,154100.0
2015-02-10 15:55:00,41.52,41.55,41.5,41.54,444900.0,24.5371,24.5549,24.5253,24.5489,444900.0
2015-02-11 09:30:00,41.38,41.55,41.37,41.51,183500.0,24.4544,24.5549,24.4485,24.5312,183500.0
2015-02-11 09:35:00,41.5,41.59,41.42,41.42,80400.0,24.5253,24.5785,24.478,24.478,80400.0
2015-02-11 09:40:00,41.41,41.48,41.32,41.43,123400.0,24.4721,24.5135,24.4189,24.4839,123400.0
2015-02-11 09:45:00,41.43,41.5,41.43,41.45,94700.0,24.4839,24.5253,24.4839,24.4958,94700.0
2015-02-11 09:50:00,41.45,41.53,41.41,41.52,125000.0,24.4958,24.543,24.4721,24.5371,125000.0
2015-02-11 09:55:00,41.51,41.63,41.49,41.63,124700.0,24.5312,24.6021,24.5194,24.6021,124700.0
2015-02-11 10:00:00,41.63,41.63,41.57,41.59,95500.0,24.6021,24.6021,24.5667,24.5785,95500.0
2015-02-11 10:05:00,41.59,41.65,41.57,41.63,87000.0,24.5785,24.6139,24.5667,24.6021,87000.0
2015-02-11 10:10:00,41.63,41.65,41.58,41.61,89000.0,24.6021,24.6139,24.5726,24.5903,89000.0
2015-02-11 10:15:00,41.61,41.61,41.52,41.57,72400.0,24.5903,24.5903,24.5371,24.5667,72400.0
2015-02-11 10:20:00,41.56,41.58,41.53,41.53,47900.0,24.5608,24.5726,24.543,24.543,47900.0
2015-02-11 10:25:00,41.53,41.54,41.48,41.54,90600.0,24.543,24.5489,24.5135,24.5489,90600.0
2015-02-11 10:30:00,41.54,41.54,41.42,41.45,101100.0,24.5489,24.5489,24.478,24.4958,101100.0
2015-02-11 10:35:00,41.45,41.49,41.41,41.47,126000.0,24.4958,24.5194,24.4721,24.5076,126000.0
2015-02-11 10:40:00,41.46,41.51,41.45,41.47,79900.0,24.5017,24.5312,24.4958,24.5076,79900.0
2015-02-11 10:45:00,41.48,41.53,41.41,41.43,282000.0,24.5135,24.543,24.4721,24.4839,282000.0
2015-02-11 10:50:00,41.43,41.46,41.42,41.43,51100.0,24.4839,24.5017,24.478,24.4839,51100.0
2015-02-11 10:55:00,41.43,41.47,41.41,41.42,78800.0,24.4839,24.5076,24.4721,24.478,78800.0
2015-02-11 11:00:00,41.42,41.46,41.4,41.45,77400.0,24.478,24.5017,24.4662,24.4958,77400.0
2015-02-11 11:05:00,41.45,41.46,41.4,41.42,68700.0,24.4958,24.5017,24.4662,24.478,68700.0
2015-02-11 11:10:00,41.42,41.46,41.41,41.43,85900.0,24.478,24.5017,24.4721,24.4839,85900.0
2015-02-11 11:15:00,41.44,41.45,41.4,41.41,64200.0,24.4898,24.4958,24.4662,24.4721,64200.0
2015-02-11 11:20:00,41.4,41.51,41.4,41.5,56800.0,24.4662,24.5312,24.4662,24.5253,56800.0
2015-02-11 11:25:00,41.5,41.51,41.44,41.46,72200.0,24.5253,24.5312,24.4898,24.5017,72200.0
2015-02-11 11:30:00,41.46,41.46,41.35,41.4,70600.0,24.5017,24.5017,24.4367,24.4662,70600.0
2015-02-11 11:35:00,41.41,41.42,41.35,41.36,48900.0,24.4721,24.478,24.4367,24.4426,48900.0
2015-02-11 11:40:00,41.36,41.36,41.27,41.29,69600.0,24.4426,24.4426,24.3894,24.4012,69600.0
2015-02-11 11:45:00,41.28,41.28,41.22,41.26,96200.0,24.3953,24.3953,24.3598,24.3835,96200.0
2015-02-11 11:50:00,41.27,41.32,41.25,41.3,54100.0,24.3894,24.4189,24.3776,24.4071,54100.0
2015-02-11 11:55:00,41.31,41.32,41.26,41.3,54800.0,24.413,24.4189,24.3835,24.4071,54800.0
2015-02-11 12:00:00,41.3,41.3,41.22,41.29,59900.0,24.4071,24.4071,24.3598,24.4012,59900.0
2015-02-11 12:05:00,41.29,41.34,41.29,41.33,52000.0,24.4012,24.4307,24.4012,24.4248,52000.0
2015-02-11 12:10:00,41.32,41.33,41.27,41.28,35500.0,24.4189,24.4248,24.3894,24.3953,35500.0
2015-02-11 12:15:00,41.28,41.31,41.26,41.31,59600.0,24.3953,24.413,24.3835,24.413,59600.0
2015-02-11 12:20:00,41.31,41.31,41.26,41.27,44100.0,24.413,24.413,24.3835,24.3894,44100.0
2015-02-11 12:25:00,41.27,41.27,41.25,41.26,51300.0,24.3894,24.3894,24.3776,24.3835,51300.0
2015-02-11 12:30:00,41.27,41.31,41.26,41.28,50900.0,24.3894,24.413,24.3835,24.3953,50900.0
2015-02-11 12:35:00,41.28,41.3,41.26,41.29,55400.0,24.3953,24.4071,24.3835,24.4012,55400.0
2015-02-11 12:40:00,41.29,41.29,41.15,41.19,121200.0,24.4012,24.4012,24.3185,24.3421,121200.0
2015-02-11 12:45:00,41.19,41.24,41.19,41.22,34100.0,24.3421,24.3716,24.3421,24.3598,34100.0
2015-02-11 12:50:00,41.22,41.23,41.16,41.22,51400.0,24.3598,24.3657,24.3244,24.3598,51400.0
2015-02-11 12:55:00,41.21,41.23,41.15,41.17,41300.0,24.3539,24.3657,24.3185,24.3303,41300.0
2015-02-11 13:00:00,41.17,41.19,41.12,41.12,68100.0,24.3303,24.3421,24.3007,24.3007,68100.0
2015-02-11 13:05:00,41.13,41.14,41.05,41.1,70400.0,24.3066,24.3126,24.2594,24.2889,70400.0
2015-02-11 13:10:00,41.09,41.13,41.01,41.03,65600.0,24.283,24.3066,24.2357,24.2475,65600.0
2015-02-11 13:15:00,41.04,41.06,41.0,41.02,64300.0,24.2535,24.2653,24.2298,24.2416,64300.0
2015-02-11 13:20:00,41.02,41.08,41.0,41.07,79400.0,24.2416,24.2771,24.2298,24.2712,79400.0
2015-02-11 13:25:00,41.08,41.13,41.06,41.1,75500.0,24.2771,24.3066,24.2653,24.2889,75500.0
2015-02-11 13:30:00,41.1,41.12,41.04,41.05,51600.0,24.2889,24.3007,24.2535,24.2594,51600.0
2015-02-11 13:35:00,41.05,41.09,41.03,41.05,48100.0,24.2594,24.283,24.2475,24.2594,48100.0
2015-02-11 13:40:00,41.05,41.11,41.05,41.05,49400.0,24.2594,24.2948,24.2594,24.2594,49400.0
2015-02-11 13:45:00,41.05,41.07,41.04,41.04,62100.0,24.2594,24.2712,24.2535,24.2535,62100.0
2015-02-11 13:50:00,41.04,41.09,41.03,41.05,59800.0,24.2535,24.283,24.2475,24.2594,59800.0
2015-02-11 13:55:00,41.05,41.23,41.05,41.15,82700.0,24.2594,24.3657,24.2594,24.3185,82700.0
2015-02-11 14:00:00,41.16,41.19,41.08,41.15,49300.0,24.3244,24.3421,24.2771,24.3185,49300.0
2015-02-11 14:05:00,41.15,41.16,41.1,41.13,64200.0,24.3185,24.3244,24.2889,24.3066,64200.0
2015-02-11 14:10:00,41.13,41.18,41.1,41.15,39600.0,24.3066,24.3362,24.2889,24.3185,39600.0
2015-02-11 14:15:00,41.15,41.18,41.1,41.15,49400.0,24.3185,24.3362,24.2889,24.3185,49400.0
2015-02-11 14:20:00,41.14,41.15,41.09,41.12,43200.0,24.3126,24.3185,24.283,24.3007,43200.0
2015-02-11 14:25:00,41.12,41.12,41.03,41.09,120800.0,24.3007,24.3007,24.2475,24.283,120800.0
2015-02-11 14:30:00,41.09,41.14,41.07,41.14,40200.0,24.283,24.3126,24.2712,24.3126,40200.0
2015-02-11 14:35:00,41.14,41.16,41.12,41.16,47600.0,24.3126,24.3244,24.3007,24.3244,47600.0
2015-02-11 14:40:00,41.15,41.21,41.15,41.2,69100.0,24.3185,24.3539,24.3185,24.348,69100.0
2015-02-11 14:45:00,41.2,41.23,41.18,41.21,79400.0,24.348,24.3657,24.3362,24.3539,79400.0
2015-02-11 14:50:00,41.21,41.25,41.2,41.21,56600.0,24.3539,24.3776,24.348,24.3539,56600.0
2015-02-11 14:55:00,41.21,41.23,41.17,41.2,61700.0,24.3539,24.3657,24.3303,24.348,61700.0
2015-02-11 15:00:00,41.2,41.24,41.18,41.24,51900.0,24.348,24.3716,24.3362,24.3716,51900.0
2015-02-11 15:05:00,41.24,41.25,41.21,41.23,71400.0,24.3716,24.3776,24.3539,24.3657,71400.0
2015-02-11 15:10:00,41.22,41.25,41.21,41.24,52800.0,24.3598,24.3776,24.3539,24.3716,52800.0
2015-02-11 15:15:00,41.23,41.24,41.18,41.19,106300.0,24.3657,24.3716,24.3362,24.3421,106300.0
2015-02-11 15:20:00,41.19,41.22,41.18,41.21,115300.0,24.3421,24.3598,24.3362,24.3539,115300.0
2015-02-11 15:25:00,41.21,41.36,41.2,41.32,184700.0,24.3539,24.4426,24.348,24.4189,184700.0
2015-02-11 15:30:00,41.33,41.35,41.22,41.24,106900.0,24.4248,24.4367,24.3598,24.3716,106900.0
2015-02-11 15:35:00,41.23,41.27,41.22,41.27,97300.0,24.3657,24.3894,24.3598,24.3894,97300.0
2015-02-11 15:40:00,41.27,41.29,41.23,41.25,112900.0,24.3894,24.4012,24.3657,24.3776,112900.0
2015-02-11 15:45:00,41.25,41.26,41.19,41.2,168600.0,24.3776,24.3835,24.3421,24.348,168600.0
2015-02-11 15:50:00,41.21,41.22,41.15,41.2,135700.0,24.3539,24.3598,24.3185,24.348,135700.0
2015-02-11 15:55:00,41.2,41.23,41.17,41.2,249300.0,24.348,24.3657,24.3303,24.348,249300.0
2015-02-12 09:30:00,41.56,41.6,41.38,41.48,172800.0,24.5608,24.5844,24.4544,24.5135,172800.0
2015-02-12 09:35:00,41.49,41.5,41.36,41.47,104100.0,24.5194,24.5253,24.4426,24.5076,104100.0
2015-02-12 09:40:00,41.47,41.5,41.33,41.37,123000.0,24.5076,24.5253,24.4248,24.4485,123000.0
2015-02-12 09:45:00,41.36,41.49,41.36,41.48,111700.0,24.4426,24.5194,24.4426,24.5135,111700.0
2015-02-12 09:50:00,41.48,41.58,41.46,41.57,120700.0,24.5135,24.5726,24.5017,24.5667,120700.0
2015-02-12 09:55:00,41.58,41.59,41.53,41.56,106600.0,24.5726,24.5785,24.543,24.5608,106600.0
2015-02-12 10:00:00,41.55,41.57,41.4,41.43,205200.0,24.5549,24.5667,24.4662,24.4839,205200.0
2015-02-12 10:05:00,41.44,41.46,41.38,41.41,102200.0,24.4898,24.5017,24.4544,24.4721,102200.0
2015-02-12 10:10:00,41.41,41.47,41.4,41.44,70100.0,24.4721,24.5076,24.4662,24.4898,70100.0
2015-02-12 10:15:00,41.44,41.45,41.39,41.41,54400.0,24.4898,24.4958,24.4603,24.4721,54400.0
2015-02-12 10:20:00,41.39,41.46,41.38,41.45,53600.0,24.4603,24.5017,24.4544,24.4958,53600.0
2015-02-12 10:25:00,41.46,41.46,41.39,41.42,48000.0,24.5017,24.5017,24.4603,24.478,48000.0
2015-02-12 10:30:00,41.42,41.43,41.37,41.42,52700.0,24.478,24.4839,24.4485,24.478,52700.0
2015-02-12 10:35:00,41.43,41.47,41.42,41.46,53900.0,24.4839,24.5076,24.478,24.5017,53900.0
2015-02-12 10:40:00,41.45,41.5,41.44,41.48,36200.0,24.4958,24.5253,24.4898,24.5135,36200.0
2015-02-12 10:45:00,41.48,41.49,41.44,41.46,54100.0,24.5135,24.5194,24.4898,24.5017,54100.0
2015-02-12 10:50:00,41.47,41.51,41.47,41.5,62400.0,24.5076,24.5312,24.5076,24.5253,62400.0
2015-02-12 10:55:00,41.5,41.52,41.47,41.51,106200.0,24.5253,24.5371,24.5076,24.5312,106200.0
2015-02-12 11:00:00,41.51,41.57,41.5,41.57,72200.0,24.5312,24.5667,24.5253,24.5667,72200.0
2015-02-12 11:05:00,41.57,41.59,41.52,41.53,82100.0,24.5667,24.5785,24.5371,24.543,82100.0
2015-02-12 11:10:00,41.53,41.59,41.52,41.56,95900.0,24.543,24.5785,24.5371,24.5608,95900.0
2015-02-12 11:15:00,41.56,41.63,41.54,41.57,122300.0,24.5608,24.6021,24.5489,24.5667,122300.0
2015-02-12 11:20:00,41.57,41.58,41.51,41.55,45400.0,24.5667,24.5726,24.5312,24.5549,45400.0
2015-02-12 11:25:00,41.56,41.58,41.51,41.53,42600.0,24.5608,24.5726,24.5312,24.543,42600.0
2015-02-12 11:30:00,41.53,41.59,41.52,41.58,53200.0,24.543,24.5785,24.5371,24.5726,53200.0
2015-02-12 11:35:00,41.59,41.6,41.54,41.56,62700.0,24.5785,24.5844,24.5489,24.5608,62700.0
2015-02-12 11:40:00,41.57,41.61,41.55,41.6,40300.0,24.5667,24.5903,24.5549,24.5844,40300.0
2015-02-12 11:45:00,41.61,41.62,41.59,41.6,54600.0,24.5903,24.5962,24.5785,24.5844,54600.0
2015-02-12 11:50:00,41.61,41.63,41.57,41.62,100700.0,24.5903,24.6021,24.5667,24.5962,100700.0
2015-02-12 11:55:00,41.63,41.68,41.62,41.66,73300.0,24.6021,24.6317,24.5962,24.6199,73300.0
2015-02-12 12:00:00,41.66,41.68,41.64,41.66,33200.0,24.6199,24.6317,24.608,24.6199,33200.0
2015-02-12 12:05:00,41.67,41.67,41.59,41.62,44300.0,24.6258,24.6258,24.5785,24.5962,44300.0
2015-02-12 12:10:00,41.62,41.66,41.61,41.62,43400.0,24.5962,24.6199,24.5903,24.5962,43400.0
2015-02-12 12:15:00,41.62,41.66,41.61,41.62,74700.0,24.5962,24.6199,24.5903,24.5962,74700.0
2015-02-12 12:20:00,41.62,41.67,41.59,41.67,51400.0,24.5962,24.6258,24.5785,24.6258,51400.0
2015-02-12 12:25:00,41.66,41.69,41.65,41.67,50100.0,24.6199,24.6376,24.6139,24.6258,50100.0
2015-02-12 12:30:00,41.67,41.69,41.64,41.66,108400.0,24.6258,24.6376,24.608,24.6199,108400.0
2015-02-12 12:35:00,41.67,41.67,41.63,41.64,37100.0,24.6258,24.6258,24.6021,24.608,37100.0
2015-02-12 12:40:00,41.65,41.66,41.59,41.59,60500.0,24.6139,24.6199,24.5785,24.5785,60500.0
2015-02-12 12:45:00,41.58,41.62,41.56,41.62,49400.0,24.5726,24.5962,24.5608,24.5962,49400.0
2015-02-12 12:50:00,41.62,41.64,41.59,41.63,55100.0,24.5962,24.608,24.5785,24.6021,55100.0
2015-02-12 12:55:00,41.62,41.64,41.6,41.62,46200.0,24.5962,24.608,24.5844,24.5962,46200.0
2015-02-12 13:00:00,41.62,41.68,41.62,41.65,42100.0,24.5962,24.6317,24.5962,24.6139,42100.0
2015-02-12 13:05:00,41.66,41.67,41.61,41.62,49500.0,24.6199,24.6258,24.5903,24.5962,49500.0
2015-02-12 13:10:00,41.61,41.68,41.61,41.67,46100.0,24.5903,24.6317,24.5903,24.6258,46100.0
2015-02-12 13:15:00,41.67,41.69,41.62,41.64,67400.0,24.6258,24.6376,24.5962,24.608,67400.0
2015-02-12 13:20:00,41.64,41.69,41.61,41.65,53300.0,24.608,24.6376,24.5903,24.6139,53300.0
2015-02-12 13:25:00,41.65,41.75,41.65,41.74,105500.0,24.6139,24.673,24.6139,24.6671,105500.0
2015-02-12 13:30:00,41.73,41.74,41.69,41.7,85100.0,24.6612,24.6671,24.6376,24.6435,85100.0
2015-02-12 13:35:00,41.7,41.73,41.67,41.7,96200.0,24.6435,24.6612,24.6258,24.6435,96200.0
2015-02-12 13:40:00,41.69,41.72,41.67,41.72,42000.0,24.6376,24.6553,24.6258,24.6553,42000.0
2015-02-12 13:45:00,41.71,41.73,41.64,41.69,137900.0,24.6494,24.6612,24.608,24.6376,137900.0
2015-02-12 13:50:00,41.7,41.71,41.66,41.69,58800.0,24.6435,24.6494,24.6199,24.6376,58800.0
2015-02-12 13:55:00,41.69,41.71,41.67,41.7,61300.0,24.6376,24.6494,24.6258,24.6435,61300.0
2015-02-12 14:00:00,41.7,41.71,41.66,41.66,118400.0,24.6435,24.6494,24.6199,24.6199,118400.0
2015-02-12 14:05:00,41.67,41.75,41.67,41.72,139000.0,24.6258,24.673,24.6258,24.6553,139000.0
2015-02-12 14:10:00,41.71,41.72,41.68,41.7,66500.0,24.6494,24.6553,24.6317,24.6435,66500.0
2015-02-12 14:15:00,41.7,41.71,41.66,41.68,77400.0,24.6435,24.6494,24.6199,24.6317,77400.0
2015-02-12 14:20:00,41.68,41.71,41.64,41.68,87900.0,24.6317,24.6494,24.608,24.6317,87900.0
2015-02-12 14:25:00,41.67,41.71,41.65,41.68,60500.0,24.6258,24.6494,24.6139,24.6317,60500.0
2015-02-12 14:30:00,41.68,41.71,41.65,41.7,64400.0,24.6317,24.6494,24.6139,24.6435,64400.0
2015-02-12 14:35:00,41.69,41.72,41.68,41.71,69800.0,24.6376,24.6553,24.6317,24.6494,69800.0
2015-02-12 14:40:00,41.72,41.75,41.71,41.73,95700.0,24.6553,24.673,24.6494,24.6612,95700.0
2015-02-12 14:45:00,41.74,41.76,41.72,41.75,69000.0,24.6671,24.679,24.6553,24.673,69000.0
2015-02-12 14:50:00,41.75,41.75,41.73,41.74,79800.0,24.673,24.673,24.6612,24.6671,79800.0
2015-02-12 14:55:00,41.74,41.76,41.73,41.75,48400.0,24.6671,24.679,24.6612,24.673,48400.0
2015-02-12 15:00:00,41.73,41.75,41.69,41.72,70000.0,24.6612,24.673,24.6376,24.6553,70000.0
2015-02-12 15:05:00,41.72,41.75,41.71,41.74,64800.0,24.6553,24.673,24.6494,24.6671,64800.0
2015-02-12 15:10:00,41.73,41.75,41.7,41.73,103800.0,24.6612,24.673,24.6435,24.6612,103800.0
2015-02-12 15:15:00,41.73,41.75,41.71,41.73,64500.0,24.6612,24.673,24.6494,24.6612,64500.0
2015-02-12 15:20:00,41.73,41.75,41.72,41.75,50900.0,24.6612,24.673,24.6553,24.673,50900.0
2015-02-12 15:25:00,41.75,41.75,41.72,41.73,109600.0,24.673,24.673,24.6553,24.6612,109600.0
2015-02-12 15:30:00,41.74,41.74,41.68,41.71,77200.0,24.6671,24.6671,24.6317,24.6494,77200.0
2015-02-12 15:35:00,41.71,41.72,41.67,41.69,134400.0,24.6494,24.6553,24.6258,24.6376,134400.0
2015-02-12 15:40:00,41.69,41.74,41.68,41.68,194400.0,24.6376,24.6671,24.6317,24.6317,194400.0
2015-02-12 15:45:00,41.69,41.74,41.68,41.73,148900.0,24.6376,24.6671,24.6317,24.6612,148900.0
2015-02-12 15:50:00,41.74,41.78,41.72,41.76,456200.0,24.6671,24.6908,24.6553,24.679,456200.0
2015-02-12 15:55:00,41.75,41.82,41.74,41.74,787000.0,24.673,24.7144,24.6671,24.6671,787000.0
2015-02-13 09:30:00,41.92,41.95,41.79,41.86,184800.0,24.7735,24.7912,24.6967,24.7381,184800.0
2015-02-13 09:35:00,41.86,41.93,41.85,41.92,144000.0,24.7381,24.7794,24.7321,24.7735,144000.0
2015-02-13 09:40:00,41.92,41.93,41.84,41.87,121300.0,24.7735,24.7794,24.7262,24.744,121300.0
2015-02-13 09:45:00,41.87,41.96,41.86,41.88,99500.0,24.744,24.7971,24.7381,24.7499,99500.0
2015-02-13 09:50:00,41.89,41.97,41.88,41.9,114800.0,24.7558,24.8031,24.7499,24.7617,114800.0
2015-02-13 09:55:00,41.91,41.95,41.9,41.93,54000.0,24.7676,24.7912,24.7617,24.7794,54000.0
2015-02-13 10:00:00,41.92,41.95,41.86,41.94,135900.0,24.7735,24.7912,24.7381,24.7853,135900.0
2015-02-13 10:05:00,41.93,41.97,41.9,41.92,147200.0,24.7794,24.8031,24.7617,24.7735,147200.0
2015-02-13 10:10:00,41.91,41.95,41.88,41.91,81200.0,24.7676,24.7912,24.7499,24.7676,81200.0
2015-02-13 10:15:00,41.91,41.92,41.87,41.89,61700.0,24.7676,24.7735,24.744,24.7558,61700.0
2015-02-13 10:20:00,41.89,41.91,41.84,41.85,100900.0,24.7558,24.7676,24.7262,24.7321,100900.0
2015-02-13 10:25:00,41.85,41.92,41.84,41.91,92800.0,24.7321,24.7735,24.7262,24.7676,92800.0
2015-02-13 10:30:00,41.92,41.94,41.89,41.93,85500.0,24.7735,24.7853,24.7558,24.7794,85500.0
2015-02-13 10:35:00,41.93,41.98,41.92,41.97,98800.0,24.7794,24.809,24.7735,24.8031,98800.0
2015-02-13 10:40:00,41.97,41.98,41.93,41.95,91600.0,24.8031,24.809,24.7794,24.7912,91600.0
2015-02-13 10:45:00,41.96,41.97,41.93,41.96,94700.0,24.7971,24.8031,24.7794,24.7971,94700.0
2015-02-13 10:50:00,41.96,41.98,41.9,41.92,112900.0,24.7971,24.809,24.7617,24.7735,112900.0
2015-02-13 10:55:00,41.92,41.95,41.9,41.9,141600.0,24.7735,24.7912,24.7617,24.7617,141600.0
2015-02-13 11:00:00,41.9,41.91,41.87,41.88,239000.0,24.7617,24.7676,24.744,24.7499,239000.0
2015-02-13 11:05:00,41.89,41.89,41.86,41.87,60700.0,24.7558,24.7558,24.7381,24.744,60700.0
2015-02-13 11:10:00,41.86,41.88,41.81,41.82,110100.0,24.7381,24.7499,24.7085,24.7144,110100.0
2015-02-13 11:15:00,41.82,41.84,41.78,41.82,70900.0,24.7144,24.7262,24.6908,24.7144,70900.0
2015-02-13 11:20:00,41.82,41.84,41.76,41.77,69500.0,24.7144,24.7262,24.679,24.6849,69500.0
2015-02-13 11:25:00,41.77,41.81,41.76,41.77,99000.0,24.6849,24.7085,24.679,24.6849,99000.0
2015-02-13 11:30:00,41.77,41.78,41.73,41.74,80900.0,24.6849,24.6908,24.6612,24.6671,80900.0
2015-02-13 11:35:00,41.73,41.76,41.7,41.75,65000.0,24.6612,24.679,24.6435,24.673,65000.0
2015-02-13 11:40:00,41.75,41.81,41.7,41.8,67600.0,24.673,24.7085,24.6435,24.7026,67600.0
2015-02-13 11:45:00,41.8,41.8,41.75,41.78,38800.0,24.7026,24.7026,24.673,24.6908,38800.0
2015-02-13 11:50:00,41.79,41.8,41.74,41.79,71100.0,24.6967,24.7026,24.6671,24.6967,71100.0
2015-02-13 11:55:00,41.8,41.86,41.78,41.85,86100.0,24.7026,24.7381,24.6908,24.7321,86100.0
2015-02-13 12:00:00,41.85,41.86,41.79,41.83,66100.0,24.7321,24.7381,24.6967,24.7203,66100.0
2015-02-13 12:05:00,41.83,41.85,41.79,41.84,66300.0,24.7203,24.7321,24.6967,24.7262,66300.0
2015-02-13 12:10:00,41.84,41.86,41.82,41.86,58900.0,24.7262,24.7381,24.7144,24.7381,58900.0
2015-02-13 12:15:00,41.86,41.88,41.84,41.85,48300.0,24.7381,24.7499,24.7262,24.7321,48300.0
2015-02-13 12:20:00,41.86,41.89,41.84,41.87,55100.0,24.7381,24.7558,24.7262,24.744,55100.0
2015-02-13 12:25:00,41.87,41.89,41.83,41.87,56000.0,24.744,24.7558,24.7203,24.744,56000.0
2015-02-13 12:30:00,41.86,41.89,41.84,41.87,64500.0,24.7381,24.7558,24.7262,24.744,64500.0
2015-02-13 12:35:00,41.88,41.88,41.84,41.84,40200.0,24.7499,24.7499,24.7262,24.7262,40200.0
2015-02-13 12:40:00,41.84,41.88,41.83,41.85,49400.0,24.7262,24.7499,24.7203,24.7321,49400.0
2015-02-13 12:45:00,41.85,41.87,41.81,41.84,42300.0,24.7321,24.744,24.7085,24.7262,42300.0
2015-02-13 12:50:00,41.84,41.88,41.83,41.88,25500.0,24.7262,24.7499,24.7203,24.7499,25500.0
2015-02-13 12:55:00,41.88,41.89,41.84,41.86,29600.0,24.7499,24.7558,24.7262,24.7381,29600.0
2015-02-13 13:00:00,41.86,41.89,41.84,41.85,49700.0,24.7381,24.7558,24.7262,24.7321,49700.0
2015-02-13 13:05:00,41.85,41.88,41.83,41.85,31300.0,24.7321,24.7499,24.7203,24.7321,31300.0
2015-02-13 13:10:00,41.86,41.89,41.85,41.88,39800.0,24.7381,24.7558,24.7321,24.7499,39800.0
2015-02-13 13:15:00,41.87,41.89,41.81,41.85,41800.0,24.744,24.7558,24.7085,24.7321,41800.0
2015-02-13 13:20:00,41.84,41.86,41.81,41.83,59400.0,24.7262,24.7381,24.7085,24.7203,59400.0
2015-02-13 13:25:00,41.83,41.84,41.76,41.77,44700.0,24.7203,24.7262,24.679,24.6849,44700.0
2015-02-13 13:30:00,41.77,41.79,41.72,41.78,69900.0,24.6849,24.6967,24.6553,24.6908,69900.0
2015-02-13 13:35:00,41.79,41.8,41.72,41.75,67000.0,24.6967,24.7026,24.6553,24.673,67000.0
2015-02-13 13:40:00,41.75,41.78,41.74,41.75,46100.0,24.673,24.6908,24.6671,24.673,46100.0
2015-02-13 13:45:00,41.75,41.77,41.73,41.75,46000.0,24.673,24.6849,24.6612,24.673,46000.0
2015-02-13 13:50:00,41.74,41.79,41.73,41.77,74700.0,24.6671,24.6967,24.6612,24.6849,74700.0
2015-02-13 13:55:00,41.77,41.78,41.74,41.75,40100.0,24.6849,24.6908,24.6671,24.673,40100.0
2015-02-13 14:00:00,41.75,41.81,41.74,41.8,37300.0,24.673,24.7085,24.6671,24.7026,37300.0
2015-02-13 14:05:00,41.8,41.85,41.79,41.84,47300.0,24.7026,24.7321,24.6967,24.7262,47300.0
2015-02-13 14:10:00,41.84,41.87,41.81,41.83,35700.0,24.7262,24.744,24.7085,24.7203,35700.0
2015-02-13 14:15:00,41.84,41.89,41.83,41.87,73700.0,24.7262,24.7558,24.7203,24.744,73700.0
2015-02-13 14:20:00,41.87,41.89,41.85,41.87,54000.0,24.744,24.7558,24.7321,24.744,54000.0
2015-02-13 14:25:00,41.88,41.9,41.86,41.86,49400.0,24.7499,24.7617,24.7381,24.7381,49400.0
2015-02-13 14:30:00,41.86,41.89,41.86,41.87,42600.0,24.7381,24.7558,24.7381,24.744,42600.0
2015-02-13 14:35:00,41.88,41.9,41.87,41.87,58000.0,24.7499,24.7617,24.744,24.744,58000.0
2015-02-13 14:40:00,41.88,41.89,41.85,41.85,53300.0,24.7499,24.7558,24.7321,24.7321,53300.0
2015-02-13 14:45:00,41.86,41.88,41.85,41.88,46200.0,24.7381,24.7499,24.7321,24.7499,46200.0
2015-02-13 14:50:00,41.88,41.89,41.84,41.87,89500.0,24.7499,24.7558,24.7262,24.744,89500.0
2015-02-13 14:55:00,41.87,41.88,41.85,41.87,47600.0,24.744,24.7499,24.7321,24.744,47600.0
2015-02-13 15:00:00,41.86,41.88,41.85,41.88,65100.0,24.7381,24.7499,24.7321,24.7499,65100.0
2015-02-13 15:05:00,41.88,41.91,41.87,41.89,272400.0,24.7499,24.7676,24.744,24.7558,272400.0
2015-02-13 15:10:00,41.89,41.92,41.89,41.91,76500.0,24.7558,24.7735,24.7558,24.7676,76500.0
2015-02-13 15:15:00,41.91,41.92,41.89,41.9,105900.0,24.7676,24.7735,24.7558,24.7617,105900.0
2015-02-13 15:20:00,41.91,41.91,41.88,41.91,74900.0,24.7676,24.7676,24.7499,24.7676,74900.0
2015-02-13 15:25:00,41.91,41.92,41.88,41.9,317300.0,24.7676,24.7735,24.7499,24.7617,317300.0
2015-02-13 15:30:00,41.89,41.92,41.88,41.9,141400.0,24.7558,24.7735,24.7499,24.7617,141400.0
2015-02-13 15:35:00,41.89,41.93,41.89,41.91,90600.0,24.7558,24.7794,24.7558,24.7676,90600.0
2015-02-13 15:40:00,41.92,41.96,41.91,41.94,156000.0,24.7735,24.7971,24.7676,24.7853,156000.0
2015-02-13 15:45:00,41.95,41.96,41.94,41.96,195600.0,24.7912,24.7971,24.7853,24.7971,195600.0
2015-02-13 15:50:00,41.96,41.98,41.95,41.98,368000.0,24.7971,24.809,24.7912,24.809,368000.0
2015-02-13 15:55:00,41.98,41.99,41.95,41.95,600600.0,24.809,24.8149,24.7912,24.7912,600600.0
2015-02-17 09:30:00,41.98,42.04,41.95,41.96,419300.0,24.809,24.8444,24.7912,24.7971,419300.0
2015-02-17 09:35:00,41.95,41.97,41.83,41.84,154700.0,24.7912,24.8031,24.7203,24.7262,154700.0
2015-02-17 09:40:00,41.82,41.88,41.76,41.8,97500.0,24.7144,24.7499,24.679,24.7026,97500.0
2015-02-17 09:45:00,41.81,41.89,41.79,41.84,119700.0,24.7085,24.7558,24.6967,24.7262,119700.0
2015-02-17 09:50:00,41.85,41.9,41.82,41.89,70800.0,24.7321,24.7617,24.7144,24.7558,70800.0
2015-02-17 09:55:00,41.89,41.98,41.86,41.98,62100.0,24.7558,24.809,24.7381,24.809,62100.0
2015-02-17 10:00:00,41.98,41.99,41.9,41.98,139200.0,24.809,24.8149,24.7617,24.809,139200.0
2015-02-17 10:05:00,41.98,42.08,41.97,42.05,143700.0,24.809,24.8681,24.8031,24.8503,143700.0
2015-02-17 10:10:00,42.05,42.05,41.95,41.97,133800.0,24.8503,24.8503,24.7912,24.8031,133800.0
2015-02-17 10:15:00,41.97,41.97,41.91,41.94,76600.0,24.8031,24.8031,24.7676,24.7853,76600.0
2015-02-17 10:20:00,41.94,42.0,41.93,41.99,87700.0,24.7853,24.8208,24.7794,24.8149,87700.0
2015-02-17 10:25:00,41.99,42.0,41.95,42.0,75800.0,24.8149,24.8208,24.7912,24.8208,75800.0
2015-02-17 10:30:00,42.0,42.03,41.97,42.02,115700.0,24.8208,24.8385,24.8031,24.8326,115700.0
2015-02-17 10:35:00,42.02,42.03,41.98,42.0,167900.0,24.8326,24.8385,24.809,24.8208,167900.0
2015-02-17 10:40:00,41.99,42.03,41.97,42.02,170600.0,24.8149,24.8385,24.8031,24.8326,170600.0
2015-02-17 10:45:00,42.01,42.07,41.98,42.06,67800.0,24.8267,24.8622,24.809,24.8562,67800.0
2015-02-17 10:50:00,42.06,42.09,42.03,42.04,130400.0,24.8562,24.874,24.8385,24.8444,130400.0
2015-02-17 10:55:00,42.04,42.06,42.0,42.06,70400.0,24.8444,24.8562,24.8208,24.8562,70400.0
2015-02-17 11:00:00,42.04,42.05,41.98,42.01,106900.0,24.8444,24.8503,24.809,24.8267,106900.0
2015-02-17 11:05:00,42.0,42.03,41.98,42.01,103100.0,24.8208,24.8385,24.809,24.8267,103100.0
2015-02-17 11:10:00,42.01,42.05,41.99,42.02,67800.0,24.8267,24.8503,24.8149,24.8326,67800.0
2015-02-17 11:15:00,42.02,42.05,42.0,42.05,56400.0,24.8326,24.8503,24.8208,24.8503,56400.0
2015-02-17 11:20:00,42.05,42.09,42.03,42.03,55900.0,24.8503,24.874,24.8385,24.8385,55900.0
2015-02-17 11:25:00,42.04,42.04,42.01,42.04,57000.0,24.8444,24.8444,24.8267,24.8444,57000.0
2015-02-17 11:30:00,42.04,42.04,41.99,42.02,89100.0,24.8444,24.8444,24.8149,24.8326,89100.0
2015-02-17 11:35:00,42.01,42.03,41.99,42.02,55300.0,24.8267,24.8385,24.8149,24.8326,55300.0
2015-02-17 11:40:00,42.03,42.05,42.0,42.05,77400.0,24.8385,24.8503,24.8208,24.8503,77400.0
2015-02-17 11:45:00,42.05,42.08,42.03,42.04,43900.0,24.8503,24.8681,24.8385,24.8444,43900.0
2015-02-17 11:50:00,42.04,42.06,42.01,42.02,39300.0,24.8444,24.8562,24.8267,24.8326,39300.0
2015-02-17 11:55:00,42.02,42.04,41.99,42.01,57600.0,24.8326,24.8444,24.8149,24.8267,57600.0
2015-02-17 12:00:00,42.02,42.03,42.0,42.01,52400.0,24.8326,24.8385,24.8208,24.8267,52400.0
2015-02-17 12:05:00,42.02,42.02,41.96,41.99,59800.0,24.8326,24.8326,24.7971,24.8149,59800.0
2015-02-17 12:10:00,41.98,42.0,41.96,41.98,31600.0,24.809,24.8208,24.7971,24.809,31600.0
2015-02-17 12:15:00,41.98,42.0,41.97,41.99,46200.0,24.809,24.8208,24.8031,24.8149,46200.0
2015-02-17 12:20:00,41.98,42.02,41.97,41.97,83200.0,24.809,24.8326,24.8031,24.8031,83200.0
2015-02-17 12:25:00,41.98,42.0,41.95,41.96,48600.0,24.809,24.8208,24.7912,24.7971,48600.0
2015-02-17 12:30:00,41.96,42.05,41.95,42.02,51800.0,24.7971,24.8503,24.7912,24.8326,51800.0
2015-02-17 12:35:00,42.03,42.06,42.01,42.06,69200.0,24.8385,24.8562,24.8267,24.8562,69200.0
2015-02-17 12:40:00,42.06,42.07,42.01,42.04,118900.0,24.8562,24.8622,24.8267,24.8444,118900.0
2015-02-17 12:45:00,42.03,42.06,42.02,42.05,38000.0,24.8385,24.8562,24.8326,24.8503,38000.0
2015-02-17 12:50:00,42.06,42.07,42.04,42.07,64000.0,24.8562,24.8622,24.8444,24.8622,64000.0
2015-02-17 12:55:00,42.07,42.08,42.05,42.07,30600.0,24.8622,24.8681,24.8503,24.8622,30600.0
2015-02-17 13:00:00,42.08,42.09,42.04,42.07,61600.0,24.8681,24.874,24.8444,24.8622,61600.0
2015-02-17 13:05:00,42.07,42.09,42.06,42.08,54100.0,24.8622,24.874,24.8562,24.8681,54100.0
2015-02-17 13:10:00,42.08,42.09,42.06,42.07,49600.0,24.8681,24.874,24.8562,24.8622,49600.0
2015-02-17 13:15:00,42.07,42.1,42.06,42.09,65900.0,24.8622,24.8799,24.8562,24.874,65900.0
2015-02-17 13:20:00,42.08,42.14,42.07,42.13,118500.0,24.8681,24.9035,24.8622,24.8976,118500.0
2015-02-17 13:25:00,42.13,42.18,42.12,42.17,104700.0,24.8976,24.9272,24.8917,24.9213,104700.0
2015-02-17 13:30:00,42.17,42.19,42.13,42.18,100100.0,24.9213,24.9331,24.8976,24.9272,100100.0
2015-02-17 13:35:00,42.18,42.2,42.17,42.19,51800.0,24.9272,24.939,24.9213,24.9331,51800.0
2015-02-17 13:40:00,42.19,42.21,42.18,42.2,62800.0,24.9331,24.9449,24.9272,24.939,62800.0
2015-02-17 13:45:00,42.21,42.22,42.19,42.21,71300.0,24.9449,24.9508,24.9331,24.9449,71300.0
2015-02-17 13:50:00,42.21,42.24,42.2,42.22,73400.0,24.9449,24.9626,24.939,24.9508,73400.0
2015-02-17 13:55:00,42.23,42.25,42.19,42.21,122500.0,24.9567,24.9685,24.9331,24.9449,122500.0
2015-02-17 14:00:00,42.21,42.22,42.16,42.18,105500.0,24.9449,24.9508,24.9153,24.9272,105500.0
2015-02-17 14:05:00,42.18,42.2,42.15,42.17,50000.0,24.9272,24.939,24.9094,24.9213,50000.0
2015-02-17 14:10:00,42.17,42.19,42.16,42.18,44500.0,24.9213,24.9331,24.9153,24.9272,44500.0
2015-02-17 14:15:00,42.18,42.2,42.17,42.2,59900.0,24.9272,24.939,24.9213,24.939,59900.0
2015-02-17 14:20:00,42.19,42.2,42.17,42.19,59100.0,24.9331,24.939,24.9213,24.9331,59100.0
2015-02-17 14:25:00,42.19,42.2,42.15,42.15,54300.0,24.9331,24.939,24.9094,24.9094,54300.0
2015-02-17 14:30:00,42.16,42.17,42.14,42.16,48900.0,24.9153,24.9213,24.9035,24.9153,48900.0
2015-02-17 14:35:00,42.16,42.18,42.16,42.18,36000.0,24.9153,24.9272,24.9153,24.9272,36000.0
2015-02-17 14:40:00,42.17,42.19,42.15,42.18,76800.0,24.9213,24.9331,24.9094,24.9272,76800.0
2015-02-17 14:45:00,42.18,42.19,42.12,42.16,107600.0,24.9272,24.9331,24.8917,24.9153,107600.0
2015-02-17 14:50:00,42.16,42.17,42.11,42.11,95200.0,24.9153,24.9213,24.8858,24.8858,95200.0
2015-02-17 14:55:00,42.12,42.12,42.09,42.1,68300.0,24.8917,24.8917,24.874,24.8799,68300.0
2015-02-17 15:00:00,42.09,42.13,42.09,42.13,107300.0,24.874,24.8976,24.874,24.8976,107300.0
2015-02-17 15:05:00,42.13,42.15,42.11,42.15,73900.0,24.8976,24.9094,24.8858,24.9094,73900.0
2015-02-17 15:10:00,42.15,42.16,42.14,42.15,40900.0,24.9094,24.9153,24.9035,24.9094,40900.0
2015-02-17 15:15:00,42.15,42.15,42.1,42.12,109400.0,24.9094,24.9094,24.8799,24.8917,109400.0
2015-02-17 15:20:00,42.12,42.14,42.09,42.12,86300.0,24.8917,24.9035,24.874,24.8917,86300.0
2015-02-17 15:25:00,42.13,42.13,42.1,42.12,77900.0,24.8976,24.8976,24.8799,24.8917,77900.0
2015-02-17 15:30:00,42.12,42.13,42.09,42.11,159800.0,24.8917,24.8976,24.874,24.8858,159800.0
2015-02-17 15:35:00,42.11,42.11,42.08,42.1,97600.0,24.8858,24.8858,24.8681,24.8799,97600.0
2015-02-17 15:40:00,42.1,42.11,42.08,42.09,83800.0,24.8799,24.8858,24.8681,24.874,83800.0
2015-02-17 15:45:00,42.1,42.1,42.05,42.08,212200.0,24.8799,24.8799,24.8503,24.8681,212200.0
2015-02-17 15:50:00,42.07,42.08,42.07,42.08,170900.0,24.8622,24.8681,24.8622,24.8681,170900.0
2015-02-17 15:55:00,42.07,42.11,42.07,42.08,590400.0,24.8622,24.8858,24.8622,24.8681,590400.0
2015-02-18 09:30:00,41.84,42.1,41.82,41.9,251700.0,24.7262,24.8799,24.7144,24.7617,251700.0
2015-02-18 09:35:00,41.9,41.94,41.8,41.94,72600.0,24.7617,24.7853,24.7026,24.7853,72600.0
2015-02-18 09:40:00,41.94,41.98,41.91,41.94,56400.0,24.7853,24.809,24.7676,24.7853,56400.0
2015-02-18 09:45:00,41.94,42.01,41.91,41.97,60700.0,24.7853,24.8267,24.7676,24.8031,60700.0
2015-02-18 09:50:00,41.99,42.0,41.92,41.93,93400.0,24.8149,24.8208,24.7735,24.7794,93400.0
2015-02-18 09:55:00,41.93,41.97,41.89,41.97,74200.0,24.7794,24.8031,24.7558,24.8031,74200.0
2015-02-18 10:00:00,41.97,42.08,41.95,42.0,304500.0,24.8031,24.8681,24.7912,24.8208,304500.0
2015-02-18 10:05:00,42.01,42.05,41.99,42.05,70700.0,24.8267,24.8503,24.8149,24.8503,70700.0
2015-02-18 10:10:00,42.05,42.05,41.95,41.97,57900.0,24.8503,24.8503,24.7912,24.8031,57900.0
2015-02-18 10:15:00,41.96,41.97,41.92,41.97,63500.0,24.7971,24.8031,24.7735,24.8031,63500.0
2015-02-18 10:20:00,41.97,42.0,41.86,41.91,72900.0,24.8031,24.8208,24.7381,24.7676,72900.0
2015-02-18 10:25:00,41.9,41.94,41.88,41.9,57900.0,24.7617,24.7853,24.7499,24.7617,57900.0
2015-02-18 10:30:00,41.9,41.93,41.88,41.92,56700.0,24.7617,24.7794,24.7499,24.7735,56700.0
2015-02-18 10:35:00,41.91,41.93,41.88,41.88,62500.0,24.7676,24.7794,24.7499,24.7499,62500.0
2015-02-18 10:40:00,41.89,41.95,41.87,41.95,42800.0,24.7558,24.7912,24.744,24.7912,42800.0
2015-02-18 10:45:00,41.95,41.95,41.92,41.94,66200.0,24.7912,24.7912,24.7735,24.7853,66200.0
2015-02-18 10:50:00,41.94,41.95,41.91,41.94,50700.0,24.7853,24.7912,24.7676,24.7853,50700.0
2015-02-18 10:55:00,41.95,41.97,41.92,41.95,79900.0,24.7912,24.8031,24.7735,24.7912,79900.0
2015-02-18 11:00:00,41.94,41.97,41.93,41.93,92400.0,24.7853,24.8031,24.7794,24.7794,92400.0
2015-02-18 11:05:00,41.94,41.97,41.91,41.91,38200.0,24.7853,24.8031,24.7676,24.7676,38200.0
2015-02-18 11:10:00,41.91,41.94,41.9,41.94,35300.0,24.7676,24.7853,24.7617,24.7853,35300.0
2015-02-18 11:15:00,41.94,41.94,41.92,41.92,54300.0,24.7853,24.7853,24.7735,24.7735,54300.0
2015-02-18 11:20:00,41.93,41.96,41.92,41.93,130500.0,24.7794,24.7971,24.7735,24.7794,130500.0
2015-02-18 11:25:00,41.94,41.96,41.93,41.95,36400.0,24.7853,24.7971,24.7794,24.7912,36400.0
2015-02-18 11:30:00,41.95,41.97,41.94,41.95,44000.0,24.7912,24.8031,24.7853,24.7912,44000.0
2015-02-18 11:35:00,41.95,41.98,41.94,41.98,34100.0,24.7912,24.809,24.7853,24.809,34100.0
2015-02-18 11:40:00,41.97,41.97,41.94,41.96,29500.0,24.8031,24.8031,24.7853,24.7971,29500.0
2015-02-18 11:45:00,41.96,41.98,41.93,41.94,53100.0,24.7971,24.809,24.7794,24.7853,53100.0
2015-02-18 11:50:00,41.94,41.99,41.92,41.99,99600.0,24.7853,24.8149,24.7735,24.8149,99600.0
2015-02-18 11:55:00,41.98,42.02,41.97,42.02,61000.0,24.809,24.8326,24.8031,24.8326,61000.0
2015-02-18 12:00:00,42.01,42.02,41.97,42.0,62900.0,24.8267,24.8326,24.8031,24.8208,62900.0
2015-02-18 12:05:00,42.0,42.07,41.99,42.07,47400.0,24.8208,24.8622,24.8149,24.8622,47400.0
2015-02-18 12:10:00,42.07,42.07,42.02,42.03,74800.0,24.8622,24.8622,24.8326,24.8385,74800.0
2015-02-18 12:15:00,42.02,42.06,42.01,42.03,45200.0,24.8326,24.8562,24.8267,24.8385,45200.0
2015-02-18 12:20:00,42.02,42.08,42.01,42.07,36100.0,24.8326,24.8681,24.8267,24.8622,36100.0
2015-02-18 12:25:00,42.07,42.1,42.05,42.09,36700.0,24.8622,24.8799,24.8503,24.874,36700.0
2015-02-18 12:30:00,42.08,42.1,42.06,42.08,52500.0,24.8681,24.8799,24.8562,24.8681,52500.0
2015-02-18 12:35:00,42.09,42.09,42.02,42.05,45500.0,24.874,24.874,24.8326,24.8503,45500.0
2015-02-18 12:40:00,42.05,42.05,42.01,42.03,62700.0,24.8503,24.8503,24.8267,24.8385,62700.0
2015-02-18 12:45:00,42.02,42.08,42.02,42.06,66100.0,24.8326,24.8681,24.8326,24.8562,66100.0
2015-02-18 12:50:00,42.05,42.07,42.02,42.04,49900.0,24.8503,24.8622,24.8326,24.8444,49900.0
2015-02-18 12:55:00,42.03,42.06,42.01,42.03,57000.0,24.8385,24.8562,24.8267,24.8385,57000.0
2015-02-18 13:00:00,42.03,42.1,42.02,42.07,36900.0,24.8385,24.8799,24.8326,24.8622,36900.0
2015-02-18 13:05:00,42.08,42.1,42.06,42.09,66600.0,24.8681,24.8799,24.8562,24.874,66600.0
2015-02-18 13:10:00,42.08,42.11,42.07,42.09,53400.0,24.8681,24.8858,24.8622,24.874,53400.0
2015-02-18 13:15:00,42.08,42.11,42.08,42.1,63000.0,24.8681,24.8858,24.8681,24.8799,63000.0
2015-02-18 13:20:00,42.1,42.1,42.05,42.08,34000.0,24.8799,24.8799,24.8503,24.8681,34000.0
2015-02-18 13:25:00,42.08,42.11,42.06,42.08,45600.0,24.8681,24.8858,24.8562,24.8681,45600.0
2015-02-18 13:30:00,42.08,42.11,42.07,42.11,36400.0,24.8681,24.8858,24.8622,24.8858,36400.0
2015-02-18 13:35:00,42.11,42.11,42.08,42.1,89400.0,24.8858,24.8858,24.8681,24.8799,89400.0
2015-02-18 13:40:00,42.1,42.11,42.09,42.09,31400.0,24.8799,24.8858,24.874,24.874,31400.0
2015-02-18 13:45:00,42.09,42.12,42.08,42.1,67600.0,24.874,24.8917,24.8681,24.8799,67600.0
2015-02-18 13:50:00,42.11,42.13,42.09,42.12,37700.0,24.8858,24.8976,24.874,24.8917,37700.0
2015-02-18 13:55:00,42.12,42.13,42.08,42.09,66400.0,24.8917,24.8976,24.8681,24.874,66400.0
2015-02-18 14:00:00,42.08,42.2,42.08,42.15,118900.0,24.8681,24.939,24.8681,24.9094,118900.0
2015-02-18 14:05:00,42.16,42.22,42.14,42.17,119800.0,24.9153,24.9508,24.9035,24.9213,119800.0
2015-02-18 14:10:00,42.17,42.2,42.16,42.19,50000.0,24.9213,24.939,24.9153,24.9331,50000.0
2015-02-18 14:15:00,42.19,42.2,42.14,42.15,61500.0,24.9331,24.939,24.9035,24.9094,61500.0
2015-02-18 14:20:00,42.15,42.18,42.13,42.15,77000.0,24.9094,24.9272,24.8976,24.9094,77000.0
2015-02-18 14:25:00,42.15,42.16,42.06,42.1,82100.0,24.9094,24.9153,24.8562,24.8799,82100.0
2015-02-18 14:30:00,42.11,42.15,42.1,42.14,121700.0,24.8858,24.9094,24.8799,24.9035,121700.0
2015-02-18 14:35:00,42.13,42.15,42.12,42.13,52600.0,24.8976,24.9094,24.8917,24.8976,52600.0
2015-02-18 14:40:00,42.14,42.14,42.08,42.1,47900.0,24.9035,24.9035,24.8681,24.8799,47900.0
2015-02-18 14:45:00,42.09,42.11,42.07,42.08,47800.0,24.874,24.8858,24.8622,24.8681,47800.0
2015-02-18 14:50:00,42.08,42.13,42.08,42.13,98000.0,24.8681,24.8976,24.8681,24.8976,98000.0
2015-02-18 14:55:00,42.13,42.13,42.08,42.13,60700.0,24.8976,24.8976,24.8681,24.8976,60700.0
2015-02-18 15:00:00,42.13,42.17,42.13,42.15,76600.0,24.8976,24.9213,24.8976,24.9094,76600.0
2015-02-18 15:05:00,42.16,42.19,42.14,42.17,77100.0,24.9153,24.9331,24.9035,24.9213,77100.0
2015-02-18 15:10:00,42.18,42.2,42.17,42.18,60500.0,24.9272,24.939,24.9213,24.9272,60500.0
2015-02-18 15:15:00,42.18,42.21,42.16,42.21,105700.0,24.9272,24.9449,24.9153,24.9449,105700.0
2015-02-18 15:20:00,42.2,42.21,42.17,42.2,54200.0,24.939,24.9449,24.9213,24.939,54200.0
2015-02-18 15:25:00,42.2,42.21,42.18,42.2,79500.0,24.939,24.9449,24.9272,24.939,79500.0
2015-02-18 15:30:00,42.2,42.2,42.14,42.16,127200.0,24.939,24.939,24.9035,24.9153,127200.0
2015-02-18 15:35:00,42.17,42.18,42.14,42.16,119600.0,24.9213,24.9272,24.9035,24.9153,119600.0
2015-02-18 15:40:00,42.15,42.19,42.13,42.14,103300.0,24.9094,24.9331,24.8976,24.9035,103300.0
2015-02-18 15:45:00,42.15,42.18,42.14,42.18,141800.0,24.9094,24.9272,24.9035,24.9272,141800.0
2015-02-18 15:50:00,42.18,42.21,42.17,42.21,174500.0,24.9272,24.9449,24.9213,24.9449,174500.0
2015-02-18 15:55:00,42.2,42.22,42.18,42.2,479400.0,24.939,24.9508,24.9272,24.939,479400.0
2015-02-19 09:30:00,41.77,41.97,41.77,41.81,242900.0,24.6849,24.8031,24.6849,24.7085,242900.0
2015-02-19 09:35:00,41.81,41.91,41.77,41.9,109900.0,24.7085,24.7676,24.6849,24.7617,109900.0
2015-02-19 09:40:00,41.9,41.99,41.84,41.99,103900.0,24.7617,24.8149,24.7262,24.8149,103900.0
2015-02-19 09:45:00,41.98,41.99,41.85,41.86,124400.0,24.809,24.8149,24.7321,24.7381,124400.0
2015-02-19 09:50:00,41.86,41.9,41.81,41.88,69200.0,24.7381,24.7617,24.7085,24.7499,69200.0
2015-02-19 09:55:00,41.87,41.89,41.82,41.88,59700.0,24.744,24.7558,24.7144,24.7499,59700.0
2015-02-19 10:00:00,41.87,41.88,41.8,41.84,48400.0,24.744,24.7499,24.7026,24.7262,48400.0
2015-02-19 10:05:00,41.84,41.91,41.84,41.91,131400.0,24.7262,24.7676,24.7262,24.7676,131400.0
2015-02-19 10:10:00,41.91,41.94,41.89,41.91,81300.0,24.7676,24.7853,24.7558,24.7676,81300.0
2015-02-19 10:15:00,41.91,41.97,41.9,41.95,59700.0,24.7676,24.8031,24.7617,24.7912,59700.0
2015-02-19 10:20:00,41.95,41.97,41.9,41.91,38300.0,24.7912,24.8031,24.7617,24.7676,38300.0
2015-02-19 10:25:00,41.91,41.95,41.88,41.89,58500.0,24.7676,24.7912,24.7499,24.7558,58500.0
2015-02-19 10:30:00,41.88,41.91,41.86,41.88,44300.0,24.7499,24.7676,24.7381,24.7499,44300.0
2015-02-19 10:35:00,41.88,41.97,41.87,41.97,187900.0,24.7499,24.8031,24.744,24.8031,187900.0
2015-02-19 10:40:00,41.98,41.99,41.94,41.96,303400.0,24.809,24.8149,24.7853,24.7971,303400.0
2015-02-19 10:45:00,41.95,41.95,41.85,41.9,70900.0,24.7912,24.7912,24.7321,24.7617,70900.0
2015-02-19 10:50:00,41.9,41.91,41.87,41.9,64500.0,24.7617,24.7676,24.744,24.7617,64500.0
2015-02-19 10:55:00,41.9,41.92,41.87,41.91,64500.0,24.7617,24.7735,24.744,24.7676,64500.0
2015-02-19 11:00:00,41.91,41.96,41.89,41.91,124800.0,24.7676,24.7971,24.7558,24.7676,124800.0
2015-02-19 11:05:00,41.91,41.94,41.88,41.93,76500.0,24.7676,24.7853,24.7499,24.7794,76500.0
2015-02-19 11:10:00,41.93,41.96,41.88,41.93,75000.0,24.7794,24.7971,24.7499,24.7794,75000.0
2015-02-19 11:15:00,41.94,41.95,41.88,41.93,75400.0,24.7853,24.7912,24.7499,24.7794,75400.0
2015-02-19 11:20:00,41.93,41.95,41.92,41.94,62100.0,24.7794,24.7912,24.7735,24.7853,62100.0
2015-02-19 11:25:00,41.95,41.99,41.93,41.97,85900.0,24.7912,24.8149,24.7794,24.8031,85900.0
2015-02-19 11:30:00,41.97,42.05,41.96,42.05,82700.0,24.8031,24.8503,24.7971,24.8503,82700.0
2015-02-19 11:35:00,42.05,42.05,42.01,42.04,68200.0,24.8503,24.8503,24.8267,24.8444,68200.0
2015-02-19 11:40:00,42.05,42.08,42.03,42.08,63800.0,24.8503,24.8681,24.8385,24.8681,63800.0
2015-02-19 11:45:00,42.08,42.13,42.07,42.11,59700.0,24.8681,24.8976,24.8622,24.8858,59700.0
2015-02-19 11:50:00,42.11,42.13,42.0,42.03,82200.0,24.8858,24.8976,24.8208,24.8385,82200.0
2015-02-19 11:55:00,42.04,42.05,42.01,42.01,54300.0,24.8444,24.8503,24.8267,24.8267,54300.0
2015-02-19 12:00:00,42.02,42.02,41.96,41.97,43700.0,24.8326,24.8326,24.7971,24.8031,43700.0
2015-02-19 12:05:00,41.97,42.0,41.93,41.94,54200.0,24.8031,24.8208,24.7794,24.7853,54200.0
2015-02-19 12:10:00,41.94,41.96,41.9,41.91,58200.0,24.7853,24.7971,24.7617,24.7676,58200.0
2015-02-19 12:15:00,41.91,41.92,41.89,41.91,65900.0,24.7676,24.7735,24.7558,24.7676,65900.0
2015-02-19 12:20:00,41.91,41.93,41.87,41.9,76600.0,24.7676,24.7794,24.744,24.7617,76600.0
2015-02-19 12:25:00,41.89,41.95,41.88,41.9,102600.0,24.7558,24.7912,24.7499,24.7617,102600.0
2015-02-19 12:30:00,41.91,41.91,41.86,41.86,50100.0,24.7676,24.7676,24.7381,24.7381,50100.0
2015-02-19 12:35:00,41.85,41.9,41.82,41.89,79800.0,24.7321,24.7617,24.7144,24.7558,79800.0
2015-02-19 12:40:00,41.88,41.92,41.87,41.92,52600.0,24.7499,24.7735,24.744,24.7735,52600.0
2015-02-19 12:45:00,41.92,41.93,41.9,41.93,48700.0,24.7735,24.7794,24.7617,24.7794,48700.0
2015-02-19 12:50:00,41.93,41.94,41.91,41.94,55200.0,24.7794,24.7853,24.7676,24.7853,55200.0
2015-02-19 12:55:00,41.94,41.95,41.92,41.94,79900.0,24.7853,24.7912,24.7735,24.7853,79900.0
2015-02-19 13:00:00,41.94,41.95,41.89,41.9,55700.0,24.7853,24.7912,24.7558,24.7617,55700.0
2015-02-19 13:05:00,41.9,41.92,41.88,41.9,49900.0,24.7617,24.7735,24.7499,24.7617,49900.0
2015-02-19 13:10:00,41.89,41.91,41.86,41.9,67200.0,24.7558,24.7676,24.7381,24.7617,67200.0
2015-02-19 13:15:00,41.9,41.93,41.89,41.91,51000.0,24.7617,24.7794,24.7558,24.7676,51000.0
2015-02-19 13:20:00,41.91,41.95,41.88,41.9,36800.0,24.7676,24.7912,24.7499,24.7617,36800.0
2015-02-19 13:25:00,41.91,41.93,41.88,41.91,40500.0,24.7676,24.7794,24.7499,24.7676,40500.0
2015-02-19 13:30:00,41.92,41.93,41.88,41.91,44400.0,24.7735,24.7794,24.7499,24.7676,44400.0
2015-02-19 13:35:00,41.91,41.94,41.91,41.93,66300.0,24.7676,24.7853,24.7676,24.7794,66300.0
2015-02-19 13:40:00,41.93,41.95,41.92,41.95,33900.0,24.7794,24.7912,24.7735,24.7912,33900.0
2015-02-19 13:45:00,41.95,41.96,41.92,41.95,43600.0,24.7912,24.7971,24.7735,24.7912,43600.0
2015-02-19 13:50:00,41.95,41.98,41.94,41.98,33300.0,24.7912,24.809,24.7853,24.809,33300.0
2015-02-19 13:55:00,41.98,41.98,41.93,41.95,84600.0,24.809,24.809,24.7794,24.7912,84600.0
2015-02-19 14:00:00,41.95,41.96,41.92,41.95,152300.0,24.7912,24.7971,24.7735,24.7912,152300.0
2015-02-19 14:05:00,41.95,41.98,41.94,41.96,48800.0,24.7912,24.809,24.7853,24.7971,48800.0
2015-02-19 14:10:00,41.96,41.97,41.94,41.96,37800.0,24.7971,24.8031,24.7853,24.7971,37800.0
2015-02-19 14:15:00,41.96,41.98,41.94,41.96,63600.0,24.7971,24.809,24.7853,24.7971,63600.0
2015-02-19 14:20:00,41.97,41.98,41.93,41.93,66900.0,24.8031,24.809,24.7794,24.7794,66900.0
2015-02-19 14:25:00,41.94,41.96,41.93,41.94,50100.0,24.7853,24.7971,24.7794,24.7853,50100.0
2015-02-19 14:30:00,41.94,41.94,41.92,41.94,42600.0,24.7853,24.7853,24.7735,24.7853,42600.0
2015-02-19 14:35:00,41.94,41.95,41.92,41.93,74500.0,24.7853,24.7912,24.7735,24.7794,74500.0
2015-02-19 14:40:00,41.92,41.97,41.92,41.97,72400.0,24.7735,24.8031,24.7735,24.8031,72400.0
2015-02-19 14:45:00,41.97,41.97,41.93,41.95,70400.0,24.8031,24.8031,24.7794,24.7912,70400.0
2015-02-19 14:50:00,41.95,41.95,41.92,41.93,55600.0,24.7912,24.7912,24.7735,24.7794,55600.0
2015-02-19 14:55:00,41.93,41.95,41.92,41.94,44100.0,24.7794,24.7912,24.7735,24.7853,44100.0
2015-02-19 15:00:00,41.94,41.97,41.92,41.96,117500.0,24.7853,24.8031,24.7735,24.7971,117500.0
2015-02-19 15:05:00,41.95,41.97,41.95,41.96,82800.0,24.7912,24.8031,24.7912,24.7971,82800.0
2015-02-19 15:10:00,41.96,41.97,41.94,41.97,60300.0,24.7971,24.8031,24.7853,24.8031,60300.0
2015-02-19 15:15:00,41.97,41.97,41.95,41.95,52600.0,24.8031,24.8031,24.7912,24.7912,52600.0
2015-02-19 15:20:00,41.96,41.96,41.95,41.96,129000.0,24.7971,24.7971,24.7912,24.7971,129000.0
2015-02-19 15:25:00,41.96,41.98,41.94,41.98,155100.0,24.7971,24.809,24.7853,24.809,155100.0
2015-02-19 15:30:00,41.98,41.99,41.96,41.98,105500.0,24.809,24.8149,24.7971,24.809,105500.0
2015-02-19 15:35:00,41.98,41.99,41.95,41.95,66500.0,24.809,24.8149,24.7912,24.7912,66500.0
2015-02-19 15:40:00,41.95,42.01,41.95,41.98,283100.0,24.7912,24.8267,24.7912,24.809,283100.0
2015-02-19 15:45:00,41.99,42.01,41.98,42.01,206000.0,24.8149,24.8267,24.809,24.8267,206000.0
2015-02-19 15:50:00,42.0,42.02,41.98,42.01,288500.0,24.8208,24.8326,24.809,24.8267,288500.0
2015-02-19 15:55:00,42.01,42.02,41.99,42.0,466000.0,24.8267,24.8326,24.8149,24.8208,466000.0
2015-02-20 09:30:00,41.88,41.98,41.82,41.89,546400.0,24.7499,24.809,24.7144,24.7558,546400.0
2015-02-20 09:35:00,41.89,42.03,41.89,42.0,102800.0,24.7558,24.8385,24.7558,24.8208,102800.0
2015-02-20 09:40:00,42.0,42.0,41.84,41.89,104500.0,24.8208,24.8208,24.7262,24.7558,104500.0
2015-02-20 09:45:00,41.89,41.95,41.87,41.89,126800.0,24.7558,24.7912,24.744,24.7558,126800.0
2015-02-20 09:50:00,41.88,41.89,41.8,41.81,75600.0,24.7499,24.7558,24.7026,24.7085,75600.0
2015-02-20 09:55:00,41.8,41.86,41.8,41.84,78800.0,24.7026,24.7381,24.7026,24.7262,78800.0
2015-02-20 10:00:00,41.85,41.85,41.75,41.82,123200.0,24.7321,24.7321,24.673,24.7144,123200.0
2015-02-20 10:05:00,41.83,41.85,41.79,41.82,71300.0,24.7203,24.7321,24.6967,24.7144,71300.0
2015-02-20 10:10:00,41.83,41.87,41.78,41.8,114100.0,24.7203,24.744,24.6908,24.7026,114100.0
2015-02-20 10:15:00,41.79,41.84,41.77,41.79,58500.0,24.6967,24.7262,24.6849,24.6967,58500.0
2015-02-20 10:20:00,41.79,41.87,41.79,41.82,87600.0,24.6967,24.744,24.6967,24.7144,87600.0
2015-02-20 10:25:00,41.82,41.82,41.77,41.77,79800.0,24.7144,24.7144,24.6849,24.6849,79800.0
2015-02-20 10:30:00,41.77,41.78,41.69,41.71,129700.0,24.6849,24.6908,24.6376,24.6494,129700.0
2015-02-20 10:35:00,41.7,41.73,41.66,41.72,97500.0,24.6435,24.6612,24.6199,24.6553,97500.0
2015-02-20 10:40:00,41.72,41.76,41.69,41.71,100100.0,24.6553,24.679,24.6376,24.6494,100100.0
2015-02-20 10:45:00,41.71,41.76,41.7,41.76,79800.0,24.6494,24.679,24.6435,24.679,79800.0
2015-02-20 10:50:00,41.76,41.79,41.73,41.75,126300.0,24.679,24.6967,24.6612,24.673,126300.0
2015-02-20 10:55:00,41.76,41.76,41.71,41.74,84900.0,24.679,24.679,24.6494,24.6671,84900.0
2015-02-20 11:00:00,41.75,41.79,41.74,41.78,95900.0,24.673,24.6967,24.6671,24.6908,95900.0
2015-02-20 11:05:00,41.78,41.79,41.75,41.76,74300.0,24.6908,24.6967,24.673,24.679,74300.0
2015-02-20 11:10:00,41.77,41.77,41.72,41.73,103800.0,24.6849,24.6849,24.6553,24.6612,103800.0
2015-02-20 11:15:00,41.73,41.74,41.7,41.71,80800.0,24.6612,24.6671,24.6435,24.6494,80800.0
2015-02-20 11:20:00,41.7,41.71,41.65,41.66,114800.0,24.6435,24.6494,24.6139,24.6199,114800.0
2015-02-20 11:25:00,41.67,41.69,41.64,41.65,131600.0,24.6258,24.6376,24.608,24.6139,131600.0
2015-02-20 11:30:00,41.65,41.66,41.58,41.58,92800.0,24.6139,24.6199,24.5726,24.5726,92800.0
2015-02-20 11:35:00,41.59,41.65,41.58,41.64,112300.0,24.5785,24.6139,24.5726,24.608,112300.0
2015-02-20 11:40:00,41.64,41.69,41.61,41.66,173300.0,24.608,24.6376,24.5903,24.6199,173300.0
2015-02-20 11:45:00,41.66,41.7,41.64,41.69,120400.0,24.6199,24.6435,24.608,24.6376,120400.0
2015-02-20 11:50:00,41.68,41.72,41.67,41.7,274400.0,24.6317,24.6553,24.6258,24.6435,274400.0
2015-02-20 11:55:00,41.69,41.72,41.68,41.7,82800.0,24.6376,24.6553,24.6317,24.6435,82800.0
2015-02-20 12:00:00,41.7,41.72,41.68,41.69,107000.0,24.6435,24.6553,24.6317,24.6376,107000.0
2015-02-20 12:05:00,41.69,41.69,41.65,41.68,44500.0,24.6376,24.6376,24.6139,24.6317,44500.0
2015-02-20 12:10:00,41.68,41.7,41.66,41.68,36000.0,24.6317,24.6435,24.6199,24.6317,36000.0
2015-02-20 12:15:00,41.68,41.72,41.65,41.71,65500.0,24.6317,24.6553,24.6139,24.6494,65500.0
2015-02-20 12:20:00,41.71,41.73,41.68,41.73,30500.0,24.6494,24.6612,24.6317,24.6612,30500.0
2015-02-20 12:25:00,41.73,41.74,41.69,41.69,72000.0,24.6612,24.6671,24.6376,24.6376,72000.0
2015-02-20 12:30:00,41.7,41.73,41.68,41.71,95600.0,24.6435,24.6612,24.6317,24.6494,95600.0
2015-02-20 12:35:00,41.72,41.81,41.71,41.78,130600.0,24.6553,24.7085,24.6494,24.6908,130600.0
2015-02-20 12:40:00,41.77,41.84,41.75,41.8,77800.0,24.6849,24.7262,24.673,24.7026,77800.0
2015-02-20 12:45:00,41.8,41.83,41.78,41.79,40100.0,24.7026,24.7203,24.6908,24.6967,40100.0
2015-02-20 12:50:00,41.79,41.8,41.75,41.76,43300.0,24.6967,24.7026,24.673,24.679,43300.0
2015-02-20 12:55:00,41.76,41.76,41.6,41.62,114300.0,24.679,24.679,24.5844,24.5962,114300.0
2015-02-20 13:00:00,41.63,41.72,41.63,41.69,77600.0,24.6021,24.6553,24.6021,24.6376,77600.0
2015-02-20 13:05:00,41.7,41.73,41.67,41.71,47700.0,24.6435,24.6612,24.6258,24.6494,47700.0
2015-02-20 13:10:00,41.71,41.73,41.68,41.69,62300.0,24.6494,24.6612,24.6317,24.6376,62300.0
2015-02-20 13:15:00,41.7,41.7,41.65,41.66,72600.0,24.6435,24.6435,24.6139,24.6199,72600.0
2015-02-20 13:20:00,41.66,41.69,41.64,41.66,41800.0,24.6199,24.6376,24.608,24.6199,41800.0
2015-02-20 13:25:00,41.65,41.69,41.64,41.66,43900.0,24.6139,24.6376,24.608,24.6199,43900.0
2015-02-20 13:30:00,41.66,41.69,41.64,41.66,63000.0,24.6199,24.6376,24.608,24.6199,63000.0
2015-02-20 13:35:00,41.65,41.71,41.64,41.71,82800.0,24.6139,24.6494,24.608,24.6494,82800.0
2015-02-20 13:40:00,41.71,41.73,41.69,41.7,53600.0,24.6494,24.6612,24.6376,24.6435,53600.0
2015-02-20 13:45:00,41.71,41.74,41.7,41.72,52800.0,24.6494,24.6671,24.6435,24.6553,52800.0
2015-02-20 13:50:00,41.72,41.74,41.71,41.72,43700.0,24.6553,24.6671,24.6494,24.6553,43700.0
2015-02-20 13:55:00,41.73,41.76,41.7,41.75,82500.0,24.6612,24.679,24.6435,24.673,82500.0
2015-02-20 14:00:00,41.76,41.77,41.74,41.77,74700.0,24.679,24.6849,24.6671,24.6849,74700.0
2015-02-20 14:05:00,41.77,41.79,41.72,41.73,93600.0,24.6849,24.6967,24.6553,24.6612,93600.0
2015-02-20 14:10:00,41.74,41.75,41.7,41.73,52600.0,24.6671,24.673,24.6435,24.6612,52600.0
2015-02-20 14:15:00,41.73,41.73,41.7,41.72,53000.0,24.6612,24.6612,24.6435,24.6553,53000.0
2015-02-20 14:20:00,41.72,41.76,41.71,41.75,44600.0,24.6553,24.679,24.6494,24.673,44600.0
2015-02-20 14:25:00,41.74,41.76,41.72,41.76,58000.0,24.6671,24.679,24.6553,24.679,58000.0
2015-02-20 14:30:00,41.76,41.79,41.74,41.79,76400.0,24.679,24.6967,24.6671,24.6967,76400.0
2015-02-20 14:35:00,41.78,41.8,41.78,41.79,46900.0,24.6908,24.7026,24.6908,24.6967,46900.0
2015-02-20 14:40:00,41.79,41.79,41.76,41.76,61600.0,24.6967,24.6967,24.679,24.679,61600.0
2015-02-20 14:45:00,41.77,41.81,41.76,41.8,86400.0,24.6849,24.7085,24.679,24.7026,86400.0
2015-02-20 14:50:00,41.8,41.82,41.78,41.8,75600.0,24.7026,24.7144,24.6908,24.7026,75600.0
2015-02-20 14:55:00,41.8,41.86,41.79,41.84,107000.0,24.7026,24.7381,24.6967,24.7262,107000.0
2015-02-20 15:00:00,41.85,41.88,41.84,41.87,118300.0,24.7321,24.7499,24.7262,24.744,118300.0
2015-02-20 15:05:00,41.87,41.9,41.85,41.9,85000.0,24.744,24.7617,24.7321,24.7617,85000.0
2015-02-20 15:10:00,41.9,41.92,41.87,41.89,101400.0,24.7617,24.7735,24.744,24.7558,101400.0
2015-02-20 15:15:00,41.88,41.89,41.85,41.88,73500.0,24.7499,24.7558,24.7321,24.7499,73500.0
2015-02-20 15:20:00,41.88,41.9,41.86,41.9,69400.0,24.7499,24.7617,24.7381,24.7617,69400.0
2015-02-20 15:25:00,41.9,41.92,41.87,41.91,92600.0,24.7617,24.7735,24.744,24.7676,92600.0
2015-02-20 15:30:00,41.91,41.94,41.88,41.92,177000.0,24.7676,24.7853,24.7499,24.7735,177000.0
2015-02-20 15:35:00,41.92,41.93,41.87,41.89,285500.0,24.7735,24.7794,24.744,24.7558,285500.0
2015-02-20 15:40:00,41.89,41.93,41.88,41.9,157300.0,24.7558,24.7794,24.7499,24.7617,157300.0
2015-02-20 15:45:00,41.91,41.92,41.86,41.88,292600.0,24.7676,24.7735,24.7381,24.7499,292600.0
2015-02-20 15:50:00,41.88,41.89,41.83,41.84,340600.0,24.7499,24.7558,24.7203,24.7262,340600.0
2015-02-20 15:55:00,41.84,41.87,41.83,41.87,599400.0,24.7262,24.744,24.7203,24.744,599400.0
2015-02-23 09:30:00,41.72,41.78,41.66,41.77,178200.0,24.6553,24.6908,24.6199,24.6849,178200.0
2015-02-23 09:35:00,41.77,41.84,41.74,41.79,64000.0,24.6849,24.7262,24.6671,24.6967,64000.0
2015-02-23 09:40:00,41.78,41.79,41.68,41.71,83400.0,24.6908,24.6967,24.6317,24.6494,83400.0
2015-02-23 09:45:00,41.71,41.75,41.68,41.72,173300.0,24.6494,24.673,24.6317,24.6553,173300.0
2015-02-23 09:50:00,41.72,41.72,41.64,41.64,108500.0,24.6553,24.6553,24.608,24.608,108500.0
2015-02-23 09:55:00,41.64,41.74,41.62,41.74,85600.0,24.608,24.6671,24.5962,24.6671,85600.0
2015-02-23 10:00:00,41.74,41.82,41.73,41.81,87200.0,24.6671,24.7144,24.6612,24.7085,87200.0
2015-02-23 10:05:00,41.81,41.82,41.76,41.76,93100.0,24.7085,24.7144,24.679,24.679,93100.0
2015-02-23 10:10:00,41.76,41.77,41.73,41.76,82000.0,24.679,24.6849,24.6612,24.679,82000.0
2015-02-23 10:15:00,41.76,41.77,41.71,41.75,65900.0,24.679,24.6849,24.6494,24.673,65900.0
2015-02-23 10:20:00,41.75,41.82,41.73,41.8,62500.0,24.673,24.7144,24.6612,24.7026,62500.0
2015-02-23 10:25:00,41.79,41.87,41.79,41.84,94500.0,24.6967,24.744,24.6967,24.7262,94500.0
2015-02-23 10:30:00,41.85,41.89,41.85,41.88,79100.0,24.7321,24.7558,24.7321,24.7499,79100.0
2015-02-23 10:35:00,41.89,41.92,41.84,41.88,91600.0,24.7558,24.7735,24.7262,24.7499,91600.0
2015-02-23 10:40:00,41.89,41.89,41.83,41.84,131400.0,24.7558,24.7558,24.7203,24.7262,131400.0
2015-02-23 10:45:00,41.85,41.85,41.81,41.83,42800.0,24.7321,24.7321,24.7085,24.7203,42800.0
2015-02-23 10:50:00,41.84,41.89,41.83,41.88,69900.0,24.7262,24.7558,24.7203,24.7499,69900.0
2015-02-23 10:55:00,41.89,41.92,41.86,41.87,30300.0,24.7558,24.7735,24.7381,24.744,30300.0
2015-02-23 11:00:00,41.87,41.91,41.86,41.89,56600.0,24.744,24.7676,24.7381,24.7558,56600.0
2015-02-23 11:05:00,41.89,41.9,41.87,41.9,59500.0,24.7558,24.7617,24.744,24.7617,59500.0
2015-02-23 11:10:00,41.89,41.9,41.87,41.88,40400.0,24.7558,24.7617,24.744,24.7499,40400.0
2015-02-23 11:15:00,41.89,41.9,41.87,41.88,41300.0,24.7558,24.7617,24.744,24.7499,41300.0
2015-02-23 11:20:00,41.89,41.91,41.87,41.9,60400.0,24.7558,24.7676,24.744,24.7617,60400.0
2015-02-23 11:25:00,41.9,41.95,41.89,41.94,67000.0,24.7617,24.7912,24.7558,24.7853,67000.0
2015-02-23 11:30:00,41.93,41.95,41.91,41.92,51700.0,24.7794,24.7912,24.7676,24.7735,51700.0
2015-02-23 11:35:00,41.93,41.94,41.91,41.92,46000.0,24.7794,24.7853,24.7676,24.7735,46000.0
2015-02-23 11:40:00,41.93,41.95,41.91,41.94,30000.0,24.7794,24.7912,24.7676,24.7853,30000.0
2015-02-23 11:45:00,41.94,41.98,41.93,41.95,48300.0,24.7853,24.809,24.7794,24.7912,48300.0
2015-02-23 11:50:00,41.96,41.97,41.93,41.94,33500.0,24.7971,24.8031,24.7794,24.7853,33500.0
2015-02-23 11:55:00,41.94,41.95,41.86,41.87,67900.0,24.7853,24.7912,24.7381,24.744,67900.0
2015-02-23 12:00:00,41.87,41.88,41.85,41.85,43500.0,24.744,24.7499,24.7321,24.7321,43500.0
2015-02-23 12:05:00,41.86,41.88,41.85,41.87,33200.0,24.7381,24.7499,24.7321,24.744,33200.0
2015-02-23 12:10:00,41.88,41.88,41.83,41.84,28200.0,24.7499,24.7499,24.7203,24.7262,28200.0
2015-02-23 12:15:00,41.84,41.85,41.82,41.84,48300.0,24.7262,24.7321,24.7144,24.7262,48300.0
2015-02-23 12:20:00,41.84,41.85,41.81,41.84,46800.0,24.7262,24.7321,24.7085,24.7262,46800.0
2015-02-23 12:25:00,41.84,41.84,41.79,41.79,77100.0,24.7262,24.7262,24.6967,24.6967,77100.0
2015-02-23 12:30:00,41.8,41.86,41.8,41.84,38000.0,24.7026,24.7381,24.7026,24.7262,38000.0
2015-02-23 12:35:00,41.84,41.84,41.8,41.82,44800.0,24.7262,24.7262,24.7026,24.7144,44800.0
2015-02-23 12:40:00,41.81,41.84,41.8,41.81,45600.0,24.7085,24.7262,24.7026,24.7085,45600.0
2015-02-23 12:45:00,41.82,41.83,41.77,41.81,61900.0,24.7144,24.7203,24.6849,24.7085,61900.0
2015-02-23 12:50:00,41.81,41.86,41.79,41.84,56200.0,24.7085,24.7381,24.6967,24.7262,56200.0
2015-02-23 12:55:00,41.84,41.86,41.82,41.83,55200.0,24.7262,24.7381,24.7144,24.7203,55200.0
2015-02-23 13:00:00,41.83,41.86,41.81,41.83,69700.0,24.7203,24.7381,24.7085,24.7203,69700.0
2015-02-23 13:05:00,41.83,41.83,41.8,41.8,47300.0,24.7203,24.7203,24.7026,24.7026,47300.0
2015-02-23 13:10:00,41.81,41.83,41.79,41.8,49200.0,24.7085,24.7203,24.6967,24.7026,49200.0
2015-02-23 13:15:00,41.8,41.84,41.79,41.81,55600.0,24.7026,24.7262,24.6967,24.7085,55600.0
2015-02-23 13:20:00,41.82,41.85,41.81,41.83,89300.0,24.7144,24.7321,24.7085,24.7203,89300.0
2015-02-23 13:25:00,41.82,41.85,41.82,41.84,26600.0,24.7144,24.7321,24.7144,24.7262,26600.0
2015-02-23 13:30:00,41.84,42.03,41.83,41.93,211700.0,24.7262,24.8385,24.7203,24.7794,211700.0
2015-02-23 13:35:00,41.92,41.96,41.9,41.94,101400.0,24.7735,24.7971,24.7617,24.7853,101400.0
2015-02-23 13:40:00,41.95,42.0,41.9,41.92,147300.0,24.7912,24.8208,24.7617,24.7735,147300.0
2015-02-23 13:45:00,41.92,41.94,41.85,41.86,112200.0,24.7735,24.7853,24.7321,24.7381,112200.0
2015-02-23 13:50:00,41.87,41.88,41.84,41.85,87800.0,24.744,24.7499,24.7262,24.7321,87800.0
2015-02-23 13:55:00,41.86,41.91,41.85,41.91,48600.0,24.7381,24.7676,24.7321,24.7676,48600.0
2015-02-23 14:00:00,41.91,41.92,41.87,41.87,80100.0,24.7676,24.7735,24.744,24.744,80100.0
2015-02-23 14:05:00,41.88,41.94,41.87,41.91,68300.0,24.7499,24.7853,24.744,24.7676,68300.0
2015-02-23 14:10:00,41.92,41.95,41.91,41.91,64100.0,24.7735,24.7912,24.7676,24.7676,64100.0
2015-02-23 14:15:00,41.92,41.92,41.88,41.88,67100.0,24.7735,24.7735,24.7499,24.7499,67100.0
2015-02-23 14:20:00,41.89,41.95,41.88,41.94,91200.0,24.7558,24.7912,24.7499,24.7853,91200.0
2015-02-23 14:25:00,41.95,41.96,41.9,41.93,45100.0,24.7912,24.7971,24.7617,24.7794,45100.0
2015-02-23 14:30:00,41.93,41.94,41.86,41.87,134800.0,24.7794,24.7853,24.7381,24.744,134800.0
2015-02-23 14:35:00,41.87,41.9,41.85,41.86,71700.0,24.744,24.7617,24.7321,24.7381,71700.0
2015-02-23 14:40:00,41.87,41.88,41.83,41.85,88600.0,24.744,24.7499,24.7203,24.7321,88600.0
2015-02-23 14:45:00,41.84,41.88,41.81,41.86,126600.0,24.7262,24.7499,24.7085,24.7381,126600.0
2015-02-23 14:50:00,41.86,41.89,41.85,41.89,64400.0,24.7381,24.7558,24.7321,24.7558,64400.0
2015-02-23 14:55:00,41.89,41.91,41.88,41.89,93400.0,24.7558,24.7676,24.7499,24.7558,93400.0
2015-02-23 15:00:00,41.89,41.9,41.82,41.83,119800.0,24.7558,24.7617,24.7144,24.7203,119800.0
2015-02-23 15:05:00,41.82,41.85,41.82,41.84,83100.0,24.7144,24.7321,24.7144,24.7262,83100.0
2015-02-23 15:10:00,41.84,41.9,41.83,41.9,104100.0,24.7262,24.7617,24.7203,24.7617,104100.0
2015-02-23 15:15:00,41.9,41.93,41.89,41.93,81600.0,24.7617,24.7794,24.7558,24.7794,81600.0
2015-02-23 15:20:00,41.93,41.95,41.92,41.95,85600.0,24.7794,24.7912,24.7735,24.7912,85600.0
2015-02-23 15:25:00,41.95,41.97,41.93,41.97,110100.0,24.7912,24.8031,24.7794,24.8031,110100.0
2015-02-23 15:30:00,41.97,41.99,41.96,41.96,97400.0,24.8031,24.8149,24.7971,24.7971,97400.0
2015-02-23 15:35:00,41.97,42.01,41.96,42.0,203600.0,24.8031,24.8267,24.7971,24.8208,203600.0
2015-02-23 15:40:00,42.0,42.02,41.99,42.01,112500.0,24.8208,24.8326,24.8149,24.8267,112500.0
2015-02-23 15:45:00,42.01,42.02,42.0,42.01,157100.0,24.8267,24.8326,24.8208,24.8267,157100.0
2015-02-23 15:50:00,42.01,42.03,42.0,42.03,125900.0,24.8267,24.8385,24.8208,24.8385,125900.0
2015-02-23 15:55:00,42.03,42.03,42.0,42.01,435400.0,24.8385,24.8385,24.8208,24.8267,435400.0
2015-02-24 09:30:00,42.03,42.04,41.86,41.86,215000.0,24.8385,24.8444,24.7381,24.7381,215000.0
2015-02-24 09:35:00,41.87,41.97,41.86,41.96,85200.0,24.744,24.8031,24.7381,24.7971,85200.0
2015-02-24 09:40:00,41.96,42.0,41.92,42.0,87500.0,24.7971,24.8208,24.7735,24.8208,87500.0
2015-02-24 09:45:00,42.0,42.03,41.93,41.93,88100.0,24.8208,24.8385,24.7794,24.7794,88100.0
2015-02-24 09:50:00,41.94,41.98,41.94,41.97,76800.0,24.7853,24.809,24.7853,24.8031,76800.0
2015-02-24 09:55:00,41.96,42.03,41.95,41.99,137900.0,24.7971,24.8385,24.7912,24.8149,137900.0
2015-02-24 10:00:00,42.0,42.03,41.97,41.99,126700.0,24.8208,24.8385,24.8031,24.8149,126700.0
2015-02-24 10:05:00,42.0,42.1,41.99,42.09,109700.0,24.8208,24.8799,24.8149,24.874,109700.0
2015-02-24 10:10:00,42.1,42.12,42.03,42.12,104200.0,24.8799,24.8917,24.8385,24.8917,104200.0
2015-02-24 10:15:00,42.12,42.15,42.09,42.15,99600.0,24.8917,24.9094,24.874,24.9094,99600.0
2015-02-24 10:20:00,42.14,42.2,42.14,42.18,118700.0,24.9035,24.939,24.9035,24.9272,118700.0
2015-02-24 10:25:00,42.18,42.25,42.17,42.23,98000.0,24.9272,24.9685,24.9213,24.9567,98000.0
2015-02-24 10:30:00,42.24,42.29,42.21,42.22,181800.0,24.9626,24.9922,24.9449,24.9508,181800.0
2015-02-24 10:35:00,42.22,42.22,42.15,42.19,191300.0,24.9508,24.9508,24.9094,24.9331,191300.0
2015-02-24 10:40:00,42.18,42.22,42.17,42.2,77500.0,24.9272,24.9508,24.9213,24.939,77500.0
2015-02-24 10:45:00,42.2,42.22,42.18,42.21,123300.0,24.939,24.9508,24.9272,24.9449,123300.0
2015-02-24 10:50:00,42.22,42.22,42.2,42.2,20700.0,24.9508,24.9508,24.939,24.939,20700.0
2015-02-24 10:55:00,42.21,42.24,42.2,42.22,107200.0,24.9449,24.9626,24.939,24.9508,107200.0
2015-02-24 11:00:00,42.23,42.25,42.22,42.25,70900.0,24.9567,24.9685,24.9508,24.9685,70900.0
2015-02-24 11:05:00,42.25,42.26,42.24,42.26,115400.0,24.9685,24.9744,24.9626,24.9744,115400.0
2015-02-24 11:10:00,42.26,42.33,42.25,42.32,141800.0,24.9744,25.0158,24.9685,25.0099,141800.0
2015-02-24 11:15:00,42.31,42.33,42.27,42.27,86500.0,25.004,25.0158,24.9803,24.9803,86500.0
2015-02-24 11:20:00,42.28,42.29,42.23,42.24,55700.0,24.9863,24.9922,24.9567,24.9626,55700.0
2015-02-24 11:25:00,42.25,42.26,42.21,42.23,81300.0,24.9685,24.9744,24.9449,24.9567,81300.0
2015-02-24 11:30:00,42.23,42.26,42.22,42.25,53500.0,24.9567,24.9744,24.9508,24.9685,53500.0
2015-02-24 11:35:00,42.24,42.28,42.23,42.26,73900.0,24.9626,24.9863,24.9567,24.9744,73900.0
2015-02-24 11:40:00,42.26,42.3,42.25,42.3,52000.0,24.9744,24.9981,24.9685,24.9981,52000.0
2015-02-24 11:45:00,42.29,42.3,42.24,42.25,57200.0,24.9922,24.9981,24.9626,24.9685,57200.0
2015-02-24 11:50:00,42.25,42.25,42.2,42.25,198100.0,24.9685,24.9685,24.939,24.9685,198100.0
2015-02-24 11:55:00,42.25,42.27,42.24,42.27,105600.0,24.9685,24.9803,24.9626,24.9803,105600.0
2015-02-24 12:00:00,42.26,42.27,42.23,42.23,103400.0,24.9744,24.9803,24.9567,24.9567,103400.0
2015-02-24 12:05:00,42.23,42.3,42.23,42.28,97400.0,24.9567,24.9981,24.9567,24.9863,97400.0
2015-02-24 12:10:00,42.27,42.29,42.24,42.29,54800.0,24.9803,24.9922,24.9626,24.9922,54800.0
2015-02-24 12:15:00,42.29,42.31,42.27,42.28,70300.0,24.9922,25.004,24.9803,24.9863,70300.0
2015-02-24 12:20:00,42.28,42.3,42.27,42.3,79400.0,24.9863,24.9981,24.9803,24.9981,79400.0
2015-02-24 12:25:00,42.29,42.31,42.27,42.31,53800.0,24.9922,25.004,24.9803,25.004,53800.0
2015-02-24 12:30:00,42.3,42.31,42.2,42.21,134500.0,24.9981,25.004,24.939,24.9449,134500.0
2015-02-24 12:35:00,42.21,42.24,42.2,42.23,57600.0,24.9449,24.9626,24.939,24.9567,57600.0
2015-02-24 12:40:00,42.22,42.25,42.22,42.25,47000.0,24.9508,24.9685,24.9508,24.9685,47000.0
2015-02-24 12:45:00,42.25,42.25,42.22,42.23,45300.0,24.9685,24.9685,24.9508,24.9567,45300.0
2015-02-24 12:50:00,42.23,42.24,42.22,42.23,47100.0,24.9567,24.9626,24.9508,24.9567,47100.0
2015-02-24 12:55:00,42.24,42.28,42.23,42.28,49300.0,24.9626,24.9863,24.9567,24.9863,49300.0
2015-02-24 13:00:00,42.27,42.28,42.25,42.26,62200.0,24.9803,24.9863,24.9685,24.9744,62200.0
2015-02-24 13:05:00,42.27,42.27,42.24,42.25,41900.0,24.9803,24.9803,24.9626,24.9685,41900.0
2015-02-24 13:10:00,42.26,42.29,42.24,42.24,107800.0,24.9744,24.9922,24.9626,24.9626,107800.0
2015-02-24 13:15:00,42.24,42.26,42.23,42.24,44500.0,24.9626,24.9744,24.9567,24.9626,44500.0
2015-02-24 13:20:00,42.25,42.25,42.2,42.22,105600.0,24.9685,24.9685,24.939,24.9508,105600.0
2015-02-24 13:25:00,42.22,42.22,42.2,42.22,40100.0,24.9508,24.9508,24.939,24.9508,40100.0
2015-02-24 13:30:00,42.22,42.23,42.21,42.23,42400.0,24.9508,24.9567,24.9449,24.9567,42400.0
2015-02-24 13:35:00,42.22,42.26,42.22,42.25,48800.0,24.9508,24.9744,24.9508,24.9685,48800.0
2015-02-24 13:40:00,42.26,42.28,42.25,42.27,48800.0,24.9744,24.9863,24.9685,24.9803,48800.0
2015-02-24 13:45:00,42.28,42.3,42.28,42.3,59000.0,24.9863,24.9981,24.9863,24.9981,59000.0
2015-02-24 13:50:00,42.3,42.3,42.24,42.29,151700.0,24.9981,24.9981,24.9626,24.9922,151700.0
2015-02-24 13:55:00,42.29,42.29,42.25,42.26,67500.0,24.9922,24.9922,24.9685,24.9744,67500.0
2015-02-24 14:00:00,42.25,42.27,42.23,42.25,64300.0,24.9685,24.9803,24.9567,24.9685,64300.0
2015-02-24 14:05:00,42.24,42.25,42.14,42.17,121400.0,24.9626,24.9685,24.9035,24.9213,121400.0
2015-02-24 14:10:00,42.16,42.17,42.14,42.15,51400.0,24.9153,24.9213,24.9035,24.9094,51400.0
2015-02-24 14:15:00,42.16,42.18,42.15,42.17,47900.0,24.9153,24.9272,24.9094,24.9213,47900.0
2015-02-24 14:20:00,42.18,42.19,42.16,42.19,82000.0,24.9272,24.9331,24.9153,24.9331,82000.0
2015-02-24 14:25:00,42.19,42.19,42.16,42.16,99900.0,24.9331,24.9331,24.9153,24.9153,99900.0
2015-02-24 14:30:00,42.15,42.16,42.1,42.11,59600.0,24.9094,24.9153,24.8799,24.8858,59600.0
2015-02-24 14:35:00,42.11,42.14,42.1,42.14,75900.0,24.8858,24.9035,24.8799,24.9035,75900.0
2015-02-24 14:40:00,42.14,42.15,42.13,42.15,52500.0,24.9035,24.9094,24.8976,24.9094,52500.0
2015-02-24 14:45:00,42.14,42.15,42.11,42.12,48800.0,24.9035,24.9094,24.8858,24.8917,48800.0
2015-02-24 14:50:00,42.11,42.15,42.11,42.15,64600.0,24.8858,24.9094,24.8858,24.9094,64600.0
2015-02-24 14:55:00,42.15,42.15,42.13,42.15,47000.0,24.9094,24.9094,24.8976,24.9094,47000.0
2015-02-24 15:00:00,42.15,42.18,42.14,42.18,76200.0,24.9094,24.9272,24.9035,24.9272,76200.0
2015-02-24 15:05:00,42.18,42.21,42.18,42.21,89300.0,24.9272,24.9449,24.9272,24.9449,89300.0
2015-02-24 15:10:00,42.21,42.22,42.2,42.22,63000.0,24.9449,24.9508,24.939,24.9508,63000.0
2015-02-24 15:15:00,42.22,42.24,42.21,42.23,90800.0,24.9508,24.9626,24.9449,24.9567,90800.0
2015-02-24 15:20:00,42.24,42.24,42.22,42.23,62400.0,24.9626,24.9626,24.9508,24.9567,62400.0
2015-02-24 15:25:00,42.23,42.23,42.21,42.21,51900.0,24.9567,24.9567,24.9449,24.9449,51900.0
2015-02-24 15:30:00,42.21,42.23,42.21,42.22,108700.0,24.9449,24.9567,24.9449,24.9508,108700.0
2015-02-24 15:35:00,42.22,42.24,42.21,42.21,108800.0,24.9508,24.9626,24.9449,24.9449,108800.0
2015-02-24 15:40:00,42.21,42.23,42.17,42.17,97800.0,24.9449,24.9567,24.9213,24.9213,97800.0
2015-02-24 15:45:00,42.17,42.18,42.16,42.16,149500.0,24.9213,24.9272,24.9153,24.9153,149500.0
2015-02-24 15:50:00,42.17,42.17,42.14,42.14,165400.0,24.9213,24.9213,24.9035,24.9035,165400.0
2015-02-24 15:55:00,42.15,42.19,42.14,42.18,259200.0,24.9094,24.9331,24.9035,24.9272,259200.0
2015-02-25 09:30:00,42.17,42.25,42.12,42.25,129100.0,24.9213,24.9685,24.8917,24.9685,129100.0
2015-02-25 09:35:00,42.24,42.25,42.18,42.22,76300.0,24.9626,24.9685,24.9272,24.9508,76300.0
2015-02-25 09:40:00,42.22,42.23,42.14,42.16,98500.0,24.9508,24.9567,24.9035,24.9153,98500.0
2015-02-25 09:45:00,42.16,42.17,42.13,42.17,125700.0,24.9153,24.9213,24.8976,24.9213,125700.0
2015-02-25 09:50:00,42.17,42.21,42.14,42.16,74500.0,24.9213,24.9449,24.9035,24.9153,74500.0
2015-02-25 09:55:00,42.16,42.21,42.13,42.15,83500.0,24.9153,24.9449,24.8976,24.9094,83500.0
2015-02-25 10:00:00,42.16,42.2,42.15,42.17,79600.0,24.9153,24.939,24.9094,24.9213,79600.0
2015-02-25 10:05:00,42.18,42.24,42.14,42.24,107300.0,24.9272,24.9626,24.9035,24.9626,107300.0
2015-02-25 10:10:00,42.24,42.29,42.22,42.25,116600.0,24.9626,24.9922,24.9508,24.9685,116600.0
2015-02-25 10:15:00,42.25,42.25,42.19,42.24,59000.0,24.9685,24.9685,24.9331,24.9626,59000.0
2015-02-25 10:20:00,42.23,42.23,42.18,42.2,103700.0,24.9567,24.9567,24.9272,24.939,103700.0
2015-02-25 10:25:00,42.2,42.22,42.18,42.19,36600.0,24.939,24.9508,24.9272,24.9331,36600.0
2015-02-25 10:30:00,42.2,42.25,42.15,42.18,91400.0,24.939,24.9685,24.9094,24.9272,91400.0
2015-02-25 10:35:00,42.19,42.22,42.17,42.19,58800.0,24.9331,24.9508,24.9213,24.9331,58800.0
2015-02-25 10:40:00,42.2,42.22,42.18,42.2,121200.0,24.939,24.9508,24.9272,24.939,121200.0
2015-02-25 10:45:00,42.2,42.21,42.15,42.17,67700.0,24.939,24.9449,24.9094,24.9213,67700.0
2015-02-25 10:50:00,42.17,42.2,42.16,42.16,57200.0,24.9213,24.939,24.9153,24.9153,57200.0
2015-02-25 10:55:00,42.16,42.23,42.16,42.23,93400.0,24.9153,24.9567,24.9153,24.9567,93400.0
2015-02-25 11:00:00,42.22,42.23,42.18,42.21,51700.0,24.9508,24.9567,24.9272,24.9449,51700.0
2015-02-25 11:05:00,42.21,42.22,42.18,42.2,59600.0,24.9449,24.9508,24.9272,24.939,59600.0
2015-02-25 11:10:00,42.2,42.23,42.18,42.21,36300.0,24.939,24.9567,24.9272,24.9449,36300.0
2015-02-25 11:15:00,42.21,42.24,42.2,42.24,55300.0,24.9449,24.9626,24.939,24.9626,55300.0
2015-02-25 11:20:00,42.23,42.25,42.22,42.23,64800.0,24.9567,24.9685,24.9508,24.9567,64800.0
2015-02-25 11:25:00,42.24,42.25,42.2,42.21,124300.0,24.9626,24.9685,24.939,24.9449,124300.0
2015-02-25 11:30:00,42.21,42.23,42.14,42.17,101600.0,24.9449,24.9567,24.9035,24.9213,101600.0
2015-02-25 11:35:00,42.18,42.22,42.17,42.18,27200.0,24.9272,24.9508,24.9213,24.9272,27200.0
2015-02-25 11:40:00,42.19,42.21,42.17,42.19,43500.0,24.9331,24.9449,24.9213,24.9331,43500.0
2015-02-25 11:45:00,42.2,42.23,42.19,42.2,64400.0,24.939,24.9567,24.9331,24.939,64400.0
2015-02-25 11:50:00,42.2,42.23,42.19,42.23,84300.0,24.939,24.9567,24.9331,24.9567,84300.0
2015-02-25 11:55:00,42.23,42.25,42.22,42.24,39200.0,24.9567,24.9685,24.9508,24.9626,39200.0
2015-02-25 12:00:00,42.24,42.26,42.22,42.24,85100.0,24.9626,24.9744,24.9508,24.9626,85100.0
2015-02-25 12:05:00,42.24,42.26,42.23,42.24,32000.0,24.9626,24.9744,24.9567,24.9626,32000.0
2015-02-25 12:10:00,42.24,42.26,42.21,42.24,45000.0,24.9626,24.9744,24.9449,24.9626,45000.0
2015-02-25 12:15:00,42.23,42.26,42.23,42.26,87100.0,24.9567,24.9744,24.9567,24.9744,87100.0
2015-02-25 12:20:00,42.25,42.27,42.22,42.26,52900.0,24.9685,24.9803,24.9508,24.9744,52900.0
2015-02-25 12:25:00,42.27,42.29,42.25,42.27,73100.0,24.9803,24.9922,24.9685,24.9803,73100.0
2015-02-25 12:30:00,42.27,42.29,42.25,42.28,75800.0,24.9803,24.9922,24.9685,24.9863,75800.0
2015-02-25 12:35:00,42.28,42.31,42.25,42.31,98600.0,24.9863,25.004,24.9685,25.004,98600.0
2015-02-25 12:40:00,42.31,42.31,42.24,42.28,134600.0,25.004,25.004,24.9626,24.9863,134600.0
2015-02-25 12:45:00,42.28,42.28,42.21,42.22,64700.0,24.9863,24.9863,24.9449,24.9508,64700.0
2015-02-25 12:50:00,42.22,42.23,42.18,42.2,47200.0,24.9508,24.9567,24.9272,24.939,47200.0
2015-02-25 12:55:00,42.2,42.21,42.18,42.21,40200.0,24.939,24.9449,24.9272,24.9449,40200.0
2015-02-25 13:00:00,42.21,42.23,42.19,42.23,36700.0,24.9449,24.9567,24.9331,24.9567,36700.0
2015-02-25 13:05:00,42.23,42.23,42.18,42.19,60500.0,24.9567,24.9567,24.9272,24.9331,60500.0
2015-02-25 13:10:00,42.2,42.22,42.17,42.19,60800.0,24.939,24.9508,24.9213,24.9331,60800.0
2015-02-25 13:15:00,42.19,42.2,42.17,42.2,32700.0,24.9331,24.939,24.9213,24.939,32700.0
2015-02-25 13:20:00,42.2,42.2,42.16,42.16,34500.0,24.939,24.939,24.9153,24.9153,34500.0
2015-02-25 13:25:00,42.16,42.17,42.14,42.14,111600.0,24.9153,24.9213,24.9035,24.9035,111600.0
2015-02-25 13:30:00,42.15,42.19,42.14,42.17,97000.0,24.9094,24.9331,24.9035,24.9213,97000.0
2015-02-25 13:35:00,42.18,42.19,42.16,42.18,42500.0,24.9272,24.9331,24.9153,24.9272,42500.0
2015-02-25 13:40:00,42.18,42.18,42.14,42.15,49900.0,24.9272,24.9272,24.9035,24.9094,49900.0
2015-02-25 13:45:00,42.14,42.18,42.14,42.16,49700.0,24.9035,24.9272,24.9035,24.9153,49700.0
2015-02-25 13:50:00,42.16,42.19,42.14,42.18,85200.0,24.9153,24.9331,24.9035,24.9272,85200.0
2015-02-25 13:55:00,42.18,42.2,42.15,42.19,56900.0,24.9272,24.939,24.9094,24.9331,56900.0
2015-02-25 14:00:00,42.19,42.2,42.15,42.16,113600.0,24.9331,24.939,24.9094,24.9153,113600.0
2015-02-25 14:05:00,42.16,42.19,42.15,42.16,90700.0,24.9153,24.9331,24.9094,24.9153,90700.0
2015-02-25 14:10:00,42.16,42.19,42.12,42.13,91700.0,24.9153,24.9331,24.8917,24.8976,91700.0
2015-02-25 14:15:00,42.12,42.13,42.07,42.09,81200.0,24.8917,24.8976,24.8622,24.874,81200.0
2015-02-25 14:20:00,42.09,42.1,42.06,42.08,72400.0,24.874,24.8799,24.8562,24.8681,72400.0
2015-02-25 14:25:00,42.09,42.1,42.07,42.09,75400.0,24.874,24.8799,24.8622,24.874,75400.0
2015-02-25 14:30:00,42.09,42.13,42.08,42.11,97700.0,24.874,24.8976,24.8681,24.8858,97700.0
2015-02-25 14:35:00,42.11,42.12,42.06,42.07,64500.0,24.8858,24.8917,24.8562,24.8622,64500.0
2015-02-25 14:40:00,42.06,42.07,42.02,42.02,92900.0,24.8562,24.8622,24.8326,24.8326,92900.0
2015-02-25 14:45:00,42.03,42.07,42.02,42.05,63300.0,24.8385,24.8622,24.8326,24.8503,63300.0
2015-02-25 14:50:00,42.04,42.08,42.02,42.07,73200.0,24.8444,24.8681,24.8326,24.8622,73200.0
2015-02-25 14:55:00,42.07,42.11,42.06,42.08,139300.0,24.8622,24.8858,24.8562,24.8681,139300.0
2015-02-25 15:00:00,42.08,42.09,42.04,42.05,89200.0,24.8681,24.874,24.8444,24.8503,89200.0
2015-02-25 15:05:00,42.05,42.08,42.04,42.08,60100.0,24.8503,24.8681,24.8444,24.8681,60100.0
2015-02-25 15:10:00,42.08,42.11,42.07,42.11,71100.0,24.8681,24.8858,24.8622,24.8858,71100.0
2015-02-25 15:15:00,42.11,42.16,42.1,42.14,121800.0,24.8858,24.9153,24.8799,24.9035,121800.0
2015-02-25 15:20:00,42.14,42.16,42.11,42.15,79000.0,24.9035,24.9153,24.8858,24.9094,79000.0
2015-02-25 15:25:00,42.15,42.16,42.11,42.12,112700.0,24.9094,24.9153,24.8858,24.8917,112700.0
2015-02-25 15:30:00,42.12,42.14,42.11,42.11,89800.0,24.8917,24.9035,24.8858,24.8858,89800.0
2015-02-25 15:35:00,42.11,42.15,42.11,42.11,67100.0,24.8858,24.9094,24.8858,24.8858,67100.0
2015-02-25 15:40:00,42.11,42.16,42.11,42.15,97000.0,24.8858,24.9153,24.8858,24.9094,97000.0
2015-02-25 15:45:00,42.15,42.17,42.09,42.11,216600.0,24.9094,24.9213,24.874,24.8858,216600.0
2015-02-25 15:50:00,42.11,42.13,42.09,42.11,137700.0,24.8858,24.8976,24.874,24.8858,137700.0
2015-02-25 15:55:00,42.11,42.12,42.07,42.09,185100.0,24.8858,24.8917,24.8622,24.874,185100.0
2015-02-26 09:30:00,42.0,42.03,41.95,41.98,160000.0,24.8208,24.8385,24.7912,24.809,160000.0
2015-02-26 09:35:00,41.98,41.98,41.91,41.93,81400.0,24.809,24.809,24.7676,24.7794,81400.0
2015-02-26 09:40:00,41.92,41.95,41.87,41.93,65700.0,24.7735,24.7912,24.744,24.7794,65700.0
2015-02-26 09:45:00,41.93,41.93,41.72,41.72,100900.0,24.7794,24.7794,24.6553,24.6553,100900.0
2015-02-26 09:50:00,41.72,41.77,41.7,41.76,93300.0,24.6553,24.6849,24.6435,24.679,93300.0
2015-02-26 09:55:00,41.76,41.77,41.63,41.64,135500.0,24.679,24.6849,24.6021,24.608,135500.0
2015-02-26 10:00:00,41.65,41.72,41.65,41.7,74500.0,24.6139,24.6553,24.6139,24.6435,74500.0
2015-02-26 10:05:00,41.69,41.72,41.67,41.68,74000.0,24.6376,24.6553,24.6258,24.6317,74000.0
2015-02-26 10:10:00,41.69,41.69,41.63,41.68,101700.0,24.6376,24.6376,24.6021,24.6317,101700.0
2015-02-26 10:15:00,41.67,41.67,41.61,41.63,102400.0,24.6258,24.6258,24.5903,24.6021,102400.0
2015-02-26 10:20:00,41.62,41.65,41.62,41.63,57000.0,24.5962,24.6139,24.5962,24.6021,57000.0
2015-02-26 10:25:00,41.65,41.65,41.61,41.63,85900.0,24.6139,24.6139,24.5903,24.6021,85900.0
2015-02-26 10:30:00,41.64,41.65,41.55,41.55,84900.0,24.608,24.6139,24.5549,24.5549,84900.0
2015-02-26 10:35:00,41.56,41.61,41.55,41.58,135600.0,24.5608,24.5903,24.5549,24.5726,135600.0
2015-02-26 10:40:00,41.58,41.59,41.55,41.55,56500.0,24.5726,24.5785,24.5549,24.5549,56500.0
2015-02-26 10:45:00,41.55,41.59,41.53,41.54,85300.0,24.5549,24.5785,24.543,24.5489,85300.0
2015-02-26 10:50:00,41.55,41.56,41.52,41.52,79900.0,24.5549,24.5608,24.5371,24.5371,79900.0
2015-02-26 10:55:00,41.52,41.56,41.52,41.55,91300.0,24.5371,24.5608,24.5371,24.5549,91300.0
2015-02-26 11:00:00,41.55,41.58,41.54,41.57,77900.0,24.5549,24.5726,24.5489,24.5667,77900.0
2015-02-26 11:05:00,41.57,41.64,41.56,41.6,92200.0,24.5667,24.608,24.5608,24.5844,92200.0
2015-02-26 11:10:00,41.6,41.64,41.57,41.63,137300.0,24.5844,24.608,24.5667,24.6021,137300.0
2015-02-26 11:15:00,41.63,41.65,41.59,41.59,84300.0,24.6021,24.6139,24.5785,24.5785,84300.0
2015-02-26 11:20:00,41.59,41.62,41.56,41.57,69100.0,24.5785,24.5962,24.5608,24.5667,69100.0
2015-02-26 11:25:00,41.57,41.58,41.53,41.54,74200.0,24.5667,24.5726,24.543,24.5489,74200.0
2015-02-26 11:30:00,41.55,41.58,41.53,41.58,98800.0,24.5549,24.5726,24.543,24.5726,98800.0
2015-02-26 11:35:00,41.58,41.6,41.57,41.58,44800.0,24.5726,24.5844,24.5667,24.5726,44800.0
2015-02-26 11:40:00,41.57,41.59,41.55,41.57,59600.0,24.5667,24.5785,24.5549,24.5667,59600.0
2015-02-26 11:45:00,41.57,41.58,41.53,41.54,38800.0,24.5667,24.5726,24.543,24.5489,38800.0
2015-02-26 11:50:00,41.54,41.57,41.53,41.57,28500.0,24.5489,24.5667,24.543,24.5667,28500.0
2015-02-26 11:55:00,41.57,41.58,41.55,41.58,50400.0,24.5667,24.5726,24.5549,24.5726,50400.0
2015-02-26 12:00:00,41.58,41.59,41.56,41.58,67800.0,24.5726,24.5785,24.5608,24.5726,67800.0
2015-02-26 12:05:00,41.58,41.59,41.55,41.57,63700.0,24.5726,24.5785,24.5549,24.5667,63700.0
2015-02-26 12:10:00,41.57,41.57,41.54,41.56,54800.0,24.5667,24.5667,24.5489,24.5608,54800.0
2015-02-26 12:15:00,41.55,41.56,41.52,41.53,99500.0,24.5549,24.5608,24.5371,24.543,99500.0
2015-02-26 12:20:00,41.53,41.56,41.52,41.55,59200.0,24.543,24.5608,24.5371,24.5549,59200.0
2015-02-26 12:25:00,41.55,41.59,41.54,41.55,157200.0,24.5549,24.5785,24.5489,24.5549,157200.0
2015-02-26 12:30:00,41.55,41.59,41.54,41.57,92600.0,24.5549,24.5785,24.5489,24.5667,92600.0
2015-02-26 12:35:00,41.56,41.61,41.54,41.59,82300.0,24.5608,24.5903,24.5489,24.5785,82300.0
2015-02-26 12:40:00,41.6,41.6,41.57,41.58,47900.0,24.5844,24.5844,24.5667,24.5726,47900.0
2015-02-26 12:45:00,41.59,41.61,41.58,41.61,68900.0,24.5785,24.5903,24.5726,24.5903,68900.0
2015-02-26 12:50:00,41.61,41.62,41.6,41.62,50700.0,24.5903,24.5962,24.5844,24.5962,50700.0
2015-02-26 12:55:00,41.62,41.62,41.6,41.6,67000.0,24.5962,24.5962,24.5844,24.5844,67000.0
2015-02-26 13:00:00,41.61,41.62,41.59,41.59,55900.0,24.5903,24.5962,24.5785,24.5785,55900.0
2015-02-26 13:05:00,41.59,41.6,41.56,41.57,71700.0,24.5785,24.5844,24.5608,24.5667,71700.0
2015-02-26 13:10:00,41.58,41.58,41.55,41.55,44600.0,24.5726,24.5726,24.5549,24.5549,44600.0
2015-02-26 13:15:00,41.55,41.56,41.52,41.53,58000.0,24.5549,24.5608,24.5371,24.543,58000.0
2015-02-26 13:20:00,41.53,41.53,41.43,41.44,277500.0,24.543,24.543,24.4839,24.4898,277500.0
2015-02-26 13:25:00,41.44,41.44,41.36,41.38,186800.0,24.4898,24.4898,24.4426,24.4544,186800.0
2015-02-26 13:30:00,41.38,41.4,41.35,41.4,147600.0,24.4544,24.4662,24.4367,24.4662,147600.0
2015-02-26 13:35:00,41.39,41.43,41.39,41.43,150600.0,24.4603,24.4839,24.4603,24.4839,150600.0
2015-02-26 13:40:00,41.43,41.43,41.41,41.41,95100.0,24.4839,24.4839,24.4721,24.4721,95100.0
2015-02-26 13:45:00,41.41,41.41,41.37,41.41,120900.0,24.4721,24.4721,24.4485,24.4721,120900.0
2015-02-26 13:50:00,41.41,41.41,41.35,41.37,152500.0,24.4721,24.4721,24.4367,24.4485,152500.0
2015-02-26 13:55:00,41.37,41.38,41.3,41.31,190300.0,24.4485,24.4544,24.4071,24.413,190300.0
2015-02-26 14:00:00,41.31,41.32,41.26,41.26,124400.0,24.413,24.4189,24.3835,24.3835,124400.0
2015-02-26 14:05:00,41.26,41.27,41.21,41.22,151200.0,24.3835,24.3894,24.3539,24.3598,151200.0
2015-02-26 14:10:00,41.21,41.22,41.14,41.15,163800.0,24.3539,24.3598,24.3126,24.3185,163800.0
2015-02-26 14:15:00,41.14,41.18,41.11,41.13,205300.0,24.3126,24.3362,24.2948,24.3066,205300.0
2015-02-26 14:20:00,41.13,41.2,41.11,41.2,223600.0,24.3066,24.348,24.2948,24.348,223600.0
2015-02-26 14:25:00,41.21,41.21,41.11,41.12,134000.0,24.3539,24.3539,24.2948,24.3007,134000.0
2015-02-26 14:30:00,41.12,41.14,41.1,41.11,131100.0,24.3007,24.3126,24.2889,24.2948,131100.0
2015-02-26 14:35:00,41.11,41.14,41.04,41.14,210100.0,24.2948,24.3126,24.2535,24.3126,210100.0
2015-02-26 14:40:00,41.14,41.2,41.12,41.12,104700.0,24.3126,24.348,24.3007,24.3007,104700.0
2015-02-26 14:45:00,41.12,41.14,41.06,41.09,158400.0,24.3007,24.3126,24.2653,24.283,158400.0
2015-02-26 14:50:00,41.08,41.09,41.02,41.05,201800.0,24.2771,24.283,24.2416,24.2594,201800.0
2015-02-26 14:55:00,41.05,41.06,41.01,41.04,124800.0,24.2594,24.2653,24.2357,24.2535,124800.0
2015-02-26 15:00:00,41.04,41.09,41.03,41.04,234000.0,24.2535,24.283,24.2475,24.2535,234000.0
2015-02-26 15:05:00,41.05,41.06,41.03,41.04,144100.0,24.2594,24.2653,24.2475,24.2535,144100.0
2015-02-26 15:10:00,41.04,41.09,41.02,41.07,160700.0,24.2535,24.283,24.2416,24.2712,160700.0
2015-02-26 15:15:00,41.07,41.08,41.04,41.08,152100.0,24.2712,24.2771,24.2535,24.2771,152100.0
2015-02-26 15:20:00,41.08,41.1,41.06,41.08,151100.0,24.2771,24.2889,24.2653,24.2771,151100.0
2015-02-26 15:25:00,41.08,41.09,41.06,41.09,111100.0,24.2771,24.283,24.2653,24.283,111100.0
2015-02-26 15:30:00,41.09,41.12,41.07,41.12,174300.0,24.283,24.3007,24.2712,24.3007,174300.0
2015-02-26 15:35:00,41.13,41.15,41.12,41.15,199700.0,24.3066,24.3185,24.3007,24.3185,199700.0
2015-02-26 15:40:00,41.15,41.25,41.14,41.23,272500.0,24.3185,24.3776,24.3126,24.3657,272500.0
2015-02-26 15:45:00,41.24,41.26,41.22,41.25,267400.0,24.3716,24.3835,24.3598,24.3776,267400.0
2015-02-26 15:50:00,41.24,41.28,41.21,41.27,328800.0,24.3716,24.3953,24.3539,24.3894,328800.0
2015-02-26 15:55:00,41.27,41.28,41.18,41.22,528700.0,24.3894,24.3953,24.3362,24.3598,528700.0
2015-02-27 09:30:00,41.23,41.37,41.11,41.15,199100.0,24.3657,24.4485,24.2948,24.3185,199100.0
2015-02-27 09:35:00,41.14,41.26,41.08,41.1,90200.0,24.3126,24.3835,24.2771,24.2889,90200.0
2015-02-27 09:40:00,41.09,41.19,41.07,41.09,85000.0,24.283,24.3421,24.2712,24.283,85000.0
2015-02-27 09:45:00,41.1,41.1,40.93,40.95,280800.0,24.2889,24.2889,24.1884,24.2003,280800.0
2015-02-27 09:50:00,40.96,40.97,40.91,40.95,97600.0,24.2062,24.2121,24.1766,24.2003,97600.0
2015-02-27 09:55:00,40.95,40.97,40.93,40.93,104600.0,24.2003,24.2121,24.1884,24.1884,104600.0
2015-02-27 10:00:00,40.93,40.98,40.91,40.91,110900.0,24.1884,24.218,24.1766,24.1766,110900.0
2015-02-27 10:05:00,40.92,40.95,40.89,40.9,136500.0,24.1825,24.2003,24.1648,24.1707,136500.0
2015-02-27 10:10:00,40.89,40.97,40.89,40.92,143400.0,24.1648,24.2121,24.1648,24.1825,143400.0
2015-02-27 10:15:00,40.91,40.93,40.86,40.87,100200.0,24.1766,24.1884,24.1471,24.153,100200.0
2015-02-27 10:20:00,40.87,40.87,40.81,40.86,106100.0,24.153,24.153,24.1175,24.1471,106100.0
2015-02-27 10:25:00,40.87,40.97,40.84,40.93,94300.0,24.153,24.2121,24.1353,24.1884,94300.0
2015-02-27 10:30:00,40.94,41.0,40.93,41.0,96300.0,24.1944,24.2298,24.1884,24.2298,96300.0
2015-02-27 10:35:00,41.0,41.05,40.99,41.03,68200.0,24.2298,24.2594,24.2239,24.2475,68200.0
2015-02-27 10:40:00,41.02,41.08,41.02,41.08,91500.0,24.2416,24.2771,24.2416,24.2771,91500.0
2015-02-27 10:45:00,41.08,41.11,41.04,41.11,101100.0,24.2771,24.2948,24.2535,24.2948,101100.0
2015-02-27 10:50:00,41.11,41.12,41.08,41.12,107400.0,24.2948,24.3007,24.2771,24.3007,107400.0
2015-02-27 10:55:00,41.12,41.19,41.12,41.15,102200.0,24.3007,24.3421,24.3007,24.3185,102200.0
2015-02-27 11:00:00,41.15,41.17,41.12,41.16,104000.0,24.3185,24.3303,24.3007,24.3244,104000.0
2015-02-27 11:05:00,41.16,41.18,41.14,41.18,73700.0,24.3244,24.3362,24.3126,24.3362,73700.0
2015-02-27 11:10:00,41.18,41.23,41.15,41.23,142300.0,24.3362,24.3657,24.3185,24.3657,142300.0
2015-02-27 11:15:00,41.22,41.25,41.21,41.23,55500.0,24.3598,24.3776,24.3539,24.3657,55500.0
2015-02-27 11:20:00,41.23,41.23,41.18,41.22,69100.0,24.3657,24.3657,24.3362,24.3598,69100.0
2015-02-27 11:25:00,41.22,41.22,41.19,41.21,92900.0,24.3598,24.3598,24.3421,24.3539,92900.0
2015-02-27 11:30:00,41.21,41.3,41.19,41.3,147700.0,24.3539,24.4071,24.3421,24.4071,147700.0
2015-02-27 11:35:00,41.3,41.33,41.29,41.31,28800.0,24.4071,24.4248,24.4012,24.413,28800.0
2015-02-27 11:40:00,41.31,41.31,41.25,41.25,61700.0,24.413,24.413,24.3776,24.3776,61700.0
2015-02-27 11:45:00,41.25,41.26,41.21,41.21,46800.0,24.3776,24.3835,24.3539,24.3539,46800.0
2015-02-27 11:50:00,41.21,41.23,41.19,41.2,85400.0,24.3539,24.3657,24.3421,24.348,85400.0
2015-02-27 11:55:00,41.19,41.22,41.19,41.22,48300.0,24.3421,24.3598,24.3421,24.3598,48300.0
2015-02-27 12:00:00,41.22,41.22,41.19,41.21,40300.0,24.3598,24.3598,24.3421,24.3539,40300.0
2015-02-27 12:05:00,41.22,41.25,41.21,41.24,39300.0,24.3598,24.3776,24.3539,24.3716,39300.0
2015-02-27 12:10:00,41.25,41.27,41.23,41.27,49800.0,24.3776,24.3894,24.3657,24.3894,49800.0
2015-02-27 12:15:00,41.26,41.28,41.24,41.24,46100.0,24.3835,24.3953,24.3716,24.3716,46100.0
2015-02-27 12:20:00,41.25,41.25,41.21,41.25,121500.0,24.3776,24.3776,24.3539,24.3776,121500.0
2015-02-27 12:25:00,41.25,41.25,41.21,41.21,43200.0,24.3776,24.3776,24.3539,24.3539,43200.0
2015-02-27 12:30:00,41.21,41.23,41.21,41.23,58100.0,24.3539,24.3657,24.3539,24.3657,58100.0
2015-02-27 12:35:00,41.22,41.28,41.22,41.27,52900.0,24.3598,24.3953,24.3598,24.3894,52900.0
2015-02-27 12:40:00,41.27,41.3,41.25,41.29,122100.0,24.3894,24.4071,24.3776,24.4012,122100.0
2015-02-27 12:45:00,41.29,41.32,41.29,41.31,61700.0,24.4012,24.4189,24.4012,24.413,61700.0
2015-02-27 12:50:00,41.3,41.33,41.28,41.3,55900.0,24.4071,24.4248,24.3953,24.4071,55900.0
2015-02-27 12:55:00,41.31,41.33,41.3,41.31,38600.0,24.413,24.4248,24.4071,24.413,38600.0
2015-02-27 13:00:00,41.31,41.33,41.29,41.3,75300.0,24.413,24.4248,24.4012,24.4071,75300.0
2015-02-27 13:05:00,41.31,41.32,41.3,41.31,35300.0,24.413,24.4189,24.4071,24.413,35300.0
2015-02-27 13:10:00,41.3,41.33,41.3,41.32,49100.0,24.4071,24.4248,24.4071,24.4189,49100.0
2015-02-27 13:15:00,41.31,41.31,41.25,41.25,57600.0,24.413,24.413,24.3776,24.3776,57600.0
2015-02-27 13:20:00,41.25,41.29,41.25,41.28,46800.0,24.3776,24.4012,24.3776,24.3953,46800.0
2015-02-27 13:25:00,41.27,41.28,41.24,41.28,41700.0,24.3894,24.3953,24.3716,24.3953,41700.0
2015-02-27 13:30:00,41.28,41.29,41.25,41.27,67000.0,24.3953,24.4012,24.3776,24.3894,67000.0
2015-02-27 13:35:00,41.27,41.29,41.24,41.28,61100.0,24.3894,24.4012,24.3716,24.3953,61100.0
2015-02-27 13:40:00,41.28,41.29,41.26,41.29,39900.0,24.3953,24.4012,24.3835,24.4012,39900.0
2015-02-27 13:45:00,41.29,41.31,41.27,41.29,59800.0,24.4012,24.413,24.3894,24.4012,59800.0
2015-02-27 13:50:00,41.29,41.31,41.28,41.3,73300.0,24.4012,24.413,24.3953,24.4071,73300.0
2015-02-27 13:55:00,41.29,41.31,41.27,41.27,58400.0,24.4012,24.413,24.3894,24.3894,58400.0
2015-02-27 14:00:00,41.27,41.29,41.25,41.25,50700.0,24.3894,24.4012,24.3776,24.3776,50700.0
2015-02-27 14:05:00,41.26,41.28,41.25,41.25,48500.0,24.3835,24.3953,24.3776,24.3776,48500.0
2015-02-27 14:10:00,41.25,41.27,41.23,41.25,78300.0,24.3776,24.3894,24.3657,24.3776,78300.0
2015-02-27 14:15:00,41.25,41.26,41.23,41.23,31500.0,24.3776,24.3835,24.3657,24.3657,31500.0
2015-02-27 14:20:00,41.23,41.28,41.23,41.26,99600.0,24.3657,24.3953,24.3657,24.3835,99600.0
2015-02-27 14:25:00,41.26,41.27,41.2,41.2,81800.0,24.3835,24.3894,24.348,24.348,81800.0
2015-02-27 14:30:00,41.21,41.21,41.16,41.18,61700.0,24.3539,24.3539,24.3244,24.3362,61700.0
2015-02-27 14:35:00,41.18,41.18,41.12,41.12,92200.0,24.3362,24.3362,24.3007,24.3007,92200.0
2015-02-27 14:40:00,41.12,41.13,41.1,41.11,63500.0,24.3007,24.3066,24.2889,24.2948,63500.0
2015-02-27 14:45:00,41.1,41.11,41.06,41.06,145500.0,24.2889,24.2948,24.2653,24.2653,145500.0
2015-02-27 14:50:00,41.07,41.07,41.04,41.05,198500.0,24.2712,24.2712,24.2535,24.2594,198500.0
2015-02-27 14:55:00,41.05,41.05,41.01,41.02,89000.0,24.2594,24.2594,24.2357,24.2416,89000.0
2015-02-27 15:00:00,41.02,41.02,40.96,40.96,267400.0,24.2416,24.2416,24.2062,24.2062,267400.0
2015-02-27 15:05:00,40.96,40.98,40.95,40.96,132200.0,24.2062,24.218,24.2003,24.2062,132200.0
2015-02-27 15:10:00,40.96,41.0,40.94,40.97,141700.0,24.2062,24.2298,24.1944,24.2121,141700.0
2015-02-27 15:15:00,40.97,41.02,40.94,40.99,197400.0,24.2121,24.2416,24.1944,24.2239,197400.0
2015-02-27 15:20:00,40.99,41.04,40.99,41.04,216300.0,24.2239,24.2535,24.2239,24.2535,216300.0
2015-02-27 15:25:00,41.04,41.05,41.02,41.04,100800.0,24.2535,24.2594,24.2416,24.2535,100800.0
2015-02-27 15:30:00,41.04,41.06,41.01,41.03,117500.0,24.2535,24.2653,24.2357,24.2475,117500.0
2015-02-27 15:35:00,41.02,41.03,40.99,41.01,175400.0,24.2416,24.2475,24.2239,24.2357,175400.0
2015-02-27 15:40:00,41.02,41.02,41.0,41.0,149700.0,24.2416,24.2416,24.2298,24.2298,149700.0
2015-02-27 15:45:00,41.01,41.06,41.0,41.04,236000.0,24.2357,24.2653,24.2298,24.2535,236000.0
2015-02-27 15:50:00,41.04,41.06,41.02,41.04,274700.0,24.2535,24.2653,24.2416,24.2535,274700.0
2015-02-27 15:55:00,41.04,41.05,41.02,41.02,564800.0,24.2535,24.2594,24.2416,24.2416,564800.0
2015-03-02 09:30:00,41.02,41.1,40.96,41.07,201900.0,24.2416,24.2889,24.2062,24.2712,201900.0
2015-03-02 09:35:00,41.06,41.1,41.02,41.1,88500.0,24.2653,24.2889,24.2416,24.2889,88500.0
2015-03-02 09:40:00,41.1,41.12,41.04,41.09,105100.0,24.2889,24.3007,24.2535,24.283,105100.0
2015-03-02 09:45:00,41.09,41.15,41.08,41.13,78500.0,24.283,24.3185,24.2771,24.3066,78500.0
2015-03-02 09:50:00,41.12,41.12,40.98,41.01,173600.0,24.3007,24.3007,24.218,24.2357,173600.0
2015-03-02 09:55:00,41.01,41.03,40.96,40.98,99000.0,24.2357,24.2475,24.2062,24.218,99000.0
2015-03-02 10:00:00,40.99,41.12,40.98,41.1,88900.0,24.2239,24.3007,24.218,24.2889,88900.0
2015-03-02 10:05:00,41.1,41.17,41.06,41.16,71600.0,24.2889,24.3303,24.2653,24.3244,71600.0
2015-03-02 10:10:00,41.16,41.28,41.14,41.14,167600.0,24.3244,24.3953,24.3126,24.3126,167600.0
2015-03-02 10:15:00,41.14,41.18,41.11,41.13,133500.0,24.3126,24.3362,24.2948,24.3066,133500.0
2015-03-02 10:20:00,41.12,41.14,41.1,41.12,50300.0,24.3007,24.3126,24.2889,24.3007,50300.0
2015-03-02 10:25:00,41.11,41.15,41.1,41.11,69700.0,24.2948,24.3185,24.2889,24.2948,69700.0
2015-03-02 10:30:00,41.11,41.12,41.05,41.05,61400.0,24.2948,24.3007,24.2594,24.2594,61400.0
2015-03-02 10:35:00,41.06,41.06,40.95,40.95,92600.0,24.2653,24.2653,24.2003,24.2003,92600.0
2015-03-02 10:40:00,40.96,41.02,40.95,41.0,90100.0,24.2062,24.2416,24.2003,24.2298,90100.0
2015-03-02 10:45:00,40.99,41.03,40.97,40.98,63700.0,24.2239,24.2475,24.2121,24.218,63700.0
2015-03-02 10:50:00,40.97,41.04,40.97,41.0,101300.0,24.2121,24.2535,24.2121,24.2298,101300.0
2015-03-02 10:55:00,41.0,41.02,40.98,41.02,74800.0,24.2298,24.2416,24.218,24.2416,74800.0
2015-03-02 11:00:00,41.01,41.03,40.96,41.0,122300.0,24.2357,24.2475,24.2062,24.2298,122300.0
2015-03-02 11:05:00,41.0,41.01,40.96,40.99,124800.0,24.2298,24.2357,24.2062,24.2239,124800.0
2015-03-02 11:10:00,40.99,41.0,40.96,40.96,106100.0,24.2239,24.2298,24.2062,24.2062,106100.0
2015-03-02 11:15:00,40.97,41.04,40.96,41.03,63400.0,24.2121,24.2535,24.2062,24.2475,63400.0
2015-03-02 11:20:00,41.04,41.09,41.03,41.09,61800.0,24.2535,24.283,24.2475,24.283,61800.0
2015-03-02 11:25:00,41.09,41.1,41.05,41.05,50100.0,24.283,24.2889,24.2594,24.2594,50100.0
2015-03-02 11:30:00,41.05,41.1,41.05,41.09,70900.0,24.2594,24.2889,24.2594,24.283,70900.0
2015-03-02 11:35:00,41.09,41.11,41.05,41.05,133600.0,24.283,24.2948,24.2594,24.2594,133600.0
2015-03-02 11:40:00,41.06,41.07,41.02,41.03,106700.0,24.2653,24.2712,24.2416,24.2475,106700.0
2015-03-02 11:45:00,41.03,41.07,41.02,41.07,73900.0,24.2475,24.2712,24.2416,24.2712,73900.0
2015-03-02 11:50:00,41.06,41.07,41.02,41.02,77100.0,24.2653,24.2712,24.2416,24.2416,77100.0
2015-03-02 11:55:00,41.02,41.06,41.0,41.02,79400.0,24.2416,24.2653,24.2298,24.2416,79400.0
2015-03-02 12:00:00,41.01,41.03,40.97,40.97,64300.0,24.2357,24.2475,24.2121,24.2121,64300.0
2015-03-02 12:05:00,40.97,40.99,40.95,40.98,91400.0,24.2121,24.2239,24.2003,24.218,91400.0
2015-03-02 12:10:00,40.99,40.99,40.96,40.96,59200.0,24.2239,24.2239,24.2062,24.2062,59200.0
2015-03-02 12:15:00,40.97,41.0,40.96,41.0,91300.0,24.2121,24.2298,24.2062,24.2298,91300.0
2015-03-02 12:20:00,40.99,40.99,40.93,40.94,121900.0,24.2239,24.2239,24.1884,24.1944,121900.0
2015-03-02 12:25:00,40.93,41.0,40.93,40.96,116600.0,24.1884,24.2298,24.1884,24.2062,116600.0
2015-03-02 12:30:00,40.97,40.99,40.96,40.97,51400.0,24.2121,24.2239,24.2062,24.2121,51400.0
2015-03-02 12:35:00,40.97,40.99,40.96,40.96,151100.0,24.2121,24.2239,24.2062,24.2062,151100.0
2015-03-02 12:40:00,40.96,40.96,40.9,40.91,67400.0,24.2062,24.2062,24.1707,24.1766,67400.0
2015-03-02 12:45:00,40.91,40.93,40.9,40.91,74500.0,24.1766,24.1884,24.1707,24.1766,74500.0
2015-03-02 12:50:00,40.91,40.95,40.91,40.91,75200.0,24.1766,24.2003,24.1766,24.1766,75200.0
2015-03-02 12:55:00,40.91,40.92,40.9,40.91,60800.0,24.1766,24.1825,24.1707,24.1766,60800.0
2015-03-02 13:00:00,40.91,40.92,40.9,40.91,82800.0,24.1766,24.1825,24.1707,24.1766,82800.0
2015-03-02 13:05:00,40.91,40.92,40.89,40.89,89300.0,24.1766,24.1825,24.1648,24.1648,89300.0
2015-03-02 13:10:00,40.9,40.91,40.89,40.89,58900.0,24.1707,24.1766,24.1648,24.1648,58900.0
2015-03-02 13:15:00,40.89,40.92,40.85,40.88,99100.0,24.1648,24.1825,24.1412,24.1589,99100.0
2015-03-02 13:20:00,40.88,40.89,40.83,40.84,89500.0,24.1589,24.1648,24.1294,24.1353,89500.0
2015-03-02 13:25:00,40.84,40.89,40.83,40.86,86000.0,24.1353,24.1648,24.1294,24.1471,86000.0
2015-03-02 13:30:00,40.86,40.89,40.83,40.88,138600.0,24.1471,24.1648,24.1294,24.1589,138600.0
2015-03-02 13:35:00,40.89,40.91,40.87,40.89,88700.0,24.1648,24.1766,24.153,24.1648,88700.0
2015-03-02 13:40:00,40.89,40.92,40.87,40.91,168000.0,24.1648,24.1825,24.153,24.1766,168000.0
2015-03-02 13:45:00,40.91,40.92,40.88,40.89,115900.0,24.1766,24.1825,24.1589,24.1648,115900.0
2015-03-02 13:50:00,40.9,40.93,40.89,40.93,67900.0,24.1707,24.1884,24.1648,24.1884,67900.0
2015-03-02 13:55:00,40.93,40.93,40.89,40.9,151700.0,24.1884,24.1884,24.1648,24.1707,151700.0
2015-03-02 14:00:00,40.9,40.9,40.88,40.89,56300.0,24.1707,24.1707,24.1589,24.1648,56300.0
2015-03-02 14:05:00,40.88,40.89,40.86,40.87,193100.0,24.1589,24.1648,24.1471,24.153,193100.0
2015-03-02 14:10:00,40.86,40.88,40.82,40.87,356500.0,24.1471,24.1589,24.1234,24.153,356500.0
2015-03-02 14:15:00,40.87,40.89,40.87,40.88,96600.0,24.153,24.1648,24.153,24.1589,96600.0
2015-03-02 14:20:00,40.88,40.9,40.87,40.88,85100.0,24.1589,24.1707,24.153,24.1589,85100.0
2015-03-02 14:25:00,40.89,40.9,40.87,40.87,68700.0,24.1648,24.1707,24.153,24.153,68700.0
2015-03-02 14:30:00,40.87,40.89,40.86,40.89,276000.0,24.153,24.1648,24.1471,24.1648,276000.0
2015-03-02 14:35:00,40.89,40.91,40.88,40.91,165600.0,24.1648,24.1766,24.1589,24.1766,165600.0
2015-03-02 14:40:00,40.91,40.91,40.88,40.89,113400.0,24.1766,24.1766,24.1589,24.1648,113400.0
2015-03-02 14:45:00,40.9,40.91,40.88,40.88,145200.0,24.1707,24.1766,24.1589,24.1589,145200.0
2015-03-02 14:50:00,40.89,40.89,40.87,40.87,42700.0,24.1648,24.1648,24.153,24.153,42700.0
2015-03-02 14:55:00,40.87,40.88,40.86,40.86,118500.0,24.153,24.1589,24.1471,24.1471,118500.0
2015-03-02 15:00:00,40.86,40.87,40.83,40.83,88600.0,24.1471,24.153,24.1294,24.1294,88600.0
2015-03-02 15:05:00,40.84,40.84,40.79,40.8,140000.0,24.1353,24.1353,24.1057,24.1116,140000.0
2015-03-02 15:10:00,40.8,40.83,40.79,40.82,128300.0,24.1116,24.1294,24.1057,24.1234,128300.0
2015-03-02 15:15:00,40.82,40.82,40.81,40.81,51300.0,24.1234,24.1234,24.1175,24.1175,51300.0
2015-03-02 15:20:00,40.82,40.82,40.8,40.81,131100.0,24.1234,24.1234,24.1116,24.1175,131100.0
2015-03-02 15:25:00,40.81,40.82,40.81,40.82,56700.0,24.1175,24.1234,24.1175,24.1234,56700.0
2015-03-02 15:30:00,40.82,40.82,40.8,40.8,168200.0,24.1234,24.1234,24.1116,24.1116,168200.0
2015-03-02 15:35:00,40.8,40.87,40.8,40.87,162400.0,24.1116,24.153,24.1116,24.153,162400.0
2015-03-02 15:40:00,40.87,40.89,40.84,40.89,137700.0,24.153,24.1648,24.1353,24.1648,137700.0
2015-03-02 15:45:00,40.89,40.91,40.88,40.9,197200.0,24.1648,24.1766,24.1589,24.1707,197200.0
2015-03-02 15:50:00,40.9,40.9,40.83,40.83,377000.0,24.1707,24.1707,24.1294,24.1294,377000.0
2015-03-02 15:55:00,40.84,40.84,40.77,40.81,456200.0,24.1353,24.1353,24.0939,24.1175,456200.0
2015-03-03 09:30:00,40.95,41.0,40.83,40.87,178200.0,24.2003,24.2298,24.1294,24.153,178200.0
2015-03-03 09:35:00,40.86,40.87,40.79,40.8,97500.0,24.1471,24.153,24.1057,24.1116,97500.0
2015-03-03 09:40:00,40.8,40.8,40.57,40.62,191400.0,24.1116,24.1116,23.9757,24.0052,191400.0
2015-03-03 09:45:00,40.62,40.65,40.57,40.62,93700.0,24.0052,24.023,23.9757,24.0052,93700.0
2015-03-03 09:50:00,40.62,40.62,40.55,40.57,136100.0,24.0052,24.0052,23.9639,23.9757,136100.0
2015-03-03 09:55:00,40.58,40.62,40.57,40.61,59100.0,23.9816,24.0052,23.9757,23.9993,59100.0
2015-03-03 10:00:00,40.61,40.67,40.59,40.66,74900.0,23.9993,24.0348,23.9875,24.0289,74900.0
2015-03-03 10:05:00,40.67,40.7,40.65,40.68,113700.0,24.0348,24.0525,24.023,24.0407,113700.0
2015-03-03 10:10:00,40.68,40.69,40.52,40.55,242900.0,24.0407,24.0466,23.9462,23.9639,242900.0
2015-03-03 10:15:00,40.55,40.66,40.53,40.65,117000.0,23.9639,24.0289,23.9521,24.023,117000.0
2015-03-03 10:20:00,40.65,40.7,40.63,40.67,69600.0,24.023,24.0525,24.0112,24.0348,69600.0
2015-03-03 10:25:00,40.67,40.75,40.66,40.71,81800.0,24.0348,24.0821,24.0289,24.0584,81800.0
2015-03-03 10:30:00,40.72,40.76,40.67,40.74,106600.0,24.0643,24.088,24.0348,24.0762,106600.0
2015-03-03 10:35:00,40.74,40.77,40.7,40.72,71000.0,24.0762,24.0939,24.0525,24.0643,71000.0
2015-03-03 10:40:00,40.73,40.77,40.72,40.77,94200.0,24.0703,24.0939,24.0643,24.0939,94200.0
2015-03-03 10:45:00,40.77,40.84,40.75,40.83,250600.0,24.0939,24.1353,24.0821,24.1294,250600.0
2015-03-03 10:50:00,40.84,40.85,40.81,40.84,104500.0,24.1353,24.1412,24.1175,24.1353,104500.0
2015-03-03 10:55:00,40.85,40.86,40.8,40.81,135400.0,24.1412,24.1471,24.1116,24.1175,135400.0
2015-03-03 11:00:00,40.81,40.85,40.77,40.85,171400.0,24.1175,24.1412,24.0939,24.1412,171400.0
2015-03-03 11:05:00,40.85,40.85,40.8,40.81,73600.0,24.1412,24.1412,24.1116,24.1175,73600.0
2015-03-03 11:10:00,40.82,40.84,40.8,40.81,93200.0,24.1234,24.1353,24.1116,24.1175,93200.0
2015-03-03 11:15:00,40.82,40.87,40.81,40.85,93100.0,24.1234,24.153,24.1175,24.1412,93100.0
2015-03-03 11:20:00,40.85,40.89,40.84,40.87,122300.0,24.1412,24.1648,24.1353,24.153,122300.0
2015-03-03 11:25:00,40.87,40.89,40.83,40.87,64700.0,24.153,24.1648,24.1294,24.153,64700.0
2015-03-03 11:30:00,40.87,40.87,40.8,40.81,96300.0,24.153,24.153,24.1116,24.1175,96300.0
2015-03-03 11:35:00,40.81,40.85,40.81,40.84,46900.0,24.1175,24.1412,24.1175,24.1353,46900.0
2015-03-03 11:40:00,40.83,40.84,40.79,40.82,75800.0,24.1294,24.1353,24.1057,24.1234,75800.0
2015-03-03 11:45:00,40.83,40.88,40.82,40.86,49700.0,24.1294,24.1589,24.1234,24.1471,49700.0
2015-03-03 11:50:00,40.85,40.9,40.83,40.89,71200.0,24.1412,24.1707,24.1294,24.1648,71200.0
2015-03-03 11:55:00,40.89,40.97,40.88,40.95,60200.0,24.1648,24.2121,24.1589,24.2003,60200.0
2015-03-03 12:00:00,40.96,40.97,40.92,40.97,71900.0,24.2062,24.2121,24.1825,24.2121,71900.0
2015-03-03 12:05:00,40.97,40.99,40.94,40.98,61900.0,24.2121,24.2239,24.1944,24.218,61900.0
2015-03-03 12:10:00,40.99,41.04,40.98,41.04,53200.0,24.2239,24.2535,24.218,24.2535,53200.0
2015-03-03 12:15:00,41.04,41.12,41.03,41.1,73200.0,24.2535,24.3007,24.2475,24.2889,73200.0
2015-03-03 12:20:00,41.1,41.14,41.09,41.14,49600.0,24.2889,24.3126,24.283,24.3126,49600.0
2015-03-03 12:25:00,41.14,41.14,41.07,41.09,75800.0,24.3126,24.3126,24.2712,24.283,75800.0
2015-03-03 12:30:00,41.09,41.13,41.09,41.13,41700.0,24.283,24.3066,24.283,24.3066,41700.0
2015-03-03 12:35:00,41.13,41.19,41.12,41.16,52600.0,24.3066,24.3421,24.3007,24.3244,52600.0
2015-03-03 12:40:00,41.18,41.19,41.16,41.18,37400.0,24.3362,24.3421,24.3244,24.3362,37400.0
2015-03-03 12:45:00,41.18,41.18,41.13,41.14,53900.0,24.3362,24.3362,24.3066,24.3126,53900.0
2015-03-03 12:50:00,41.14,41.17,41.13,41.17,28400.0,24.3126,24.3303,24.3066,24.3303,28400.0
2015-03-03 12:55:00,41.16,41.17,41.12,41.12,113100.0,24.3244,24.3303,24.3007,24.3007,113100.0
2015-03-03 13:00:00,41.12,41.14,41.1,41.1,53300.0,24.3007,24.3126,24.2889,24.2889,53300.0
2015-03-03 13:05:00,41.11,41.12,41.09,41.12,27700.0,24.2948,24.3007,24.283,24.3007,27700.0
2015-03-03 13:10:00,41.11,41.13,41.11,41.13,28000.0,24.2948,24.3066,24.2948,24.3066,28000.0
2015-03-03 13:15:00,41.13,41.13,41.09,41.09,51000.0,24.3066,24.3066,24.283,24.283,51000.0
2015-03-03 13:20:00,41.09,41.13,41.08,41.12,29100.0,24.283,24.3066,24.2771,24.3007,29100.0
2015-03-03 13:25:00,41.13,41.16,41.12,41.15,38500.0,24.3066,24.3244,24.3007,24.3185,38500.0
2015-03-03 13:30:00,41.15,41.17,41.14,41.15,41700.0,24.3185,24.3303,24.3126,24.3185,41700.0
2015-03-03 13:35:00,41.15,41.15,41.08,41.08,42400.0,24.3185,24.3185,24.2771,24.2771,42400.0
2015-03-03 13:40:00,41.08,41.11,41.06,41.1,44900.0,24.2771,24.2948,24.2653,24.2889,44900.0
2015-03-03 13:45:00,41.1,41.15,41.09,41.15,46800.0,24.2889,24.3185,24.283,24.3185,46800.0
2015-03-03 13:50:00,41.14,41.2,41.14,41.2,47200.0,24.3126,24.348,24.3126,24.348,47200.0
2015-03-03 13:55:00,41.2,41.2,41.13,41.15,40900.0,24.348,24.348,24.3066,24.3185,40900.0
2015-03-03 14:00:00,41.15,41.19,41.15,41.16,48500.0,24.3185,24.3421,24.3185,24.3244,48500.0
2015-03-03 14:05:00,41.16,41.19,41.13,41.19,129000.0,24.3244,24.3421,24.3066,24.3421,129000.0
2015-03-03 14:10:00,41.19,41.19,41.16,41.16,73300.0,24.3421,24.3421,24.3244,24.3244,73300.0
2015-03-03 14:15:00,41.16,41.19,41.09,41.12,153100.0,24.3244,24.3421,24.283,24.3007,153100.0
2015-03-03 14:20:00,41.12,41.15,41.11,41.15,27600.0,24.3007,24.3185,24.2948,24.3185,27600.0
2015-03-03 14:25:00,41.15,41.17,41.14,41.17,26900.0,24.3185,24.3303,24.3126,24.3303,26900.0
2015-03-03 14:30:00,41.17,41.19,41.14,41.14,45200.0,24.3303,24.3421,24.3126,24.3126,45200.0
2015-03-03 14:35:00,41.14,41.15,41.12,41.14,47700.0,24.3126,24.3185,24.3007,24.3126,47700.0
2015-03-03 14:40:00,41.14,41.15,41.07,41.07,70800.0,24.3126,24.3185,24.2712,24.2712,70800.0
2015-03-03 14:45:00,41.08,41.08,41.02,41.04,97300.0,24.2771,24.2771,24.2416,24.2535,97300.0
2015-03-03 14:50:00,41.04,41.04,41.01,41.03,53200.0,24.2535,24.2535,24.2357,24.2475,53200.0
2015-03-03 14:55:00,41.04,41.07,41.03,41.07,45300.0,24.2535,24.2712,24.2475,24.2712,45300.0
2015-03-03 15:00:00,41.07,41.11,41.03,41.11,99500.0,24.2712,24.2948,24.2475,24.2948,99500.0
2015-03-03 15:05:00,41.11,41.12,41.08,41.09,57000.0,24.2948,24.3007,24.2771,24.283,57000.0
2015-03-03 15:10:00,41.1,41.1,41.02,41.03,81800.0,24.2889,24.2889,24.2416,24.2475,81800.0
2015-03-03 15:15:00,41.03,41.04,41.01,41.03,75100.0,24.2475,24.2535,24.2357,24.2475,75100.0
2015-03-03 15:20:00,41.02,41.1,41.01,41.09,59400.0,24.2416,24.2889,24.2357,24.283,59400.0
2015-03-03 15:25:00,41.09,41.12,41.09,41.09,133200.0,24.283,24.3007,24.283,24.283,133200.0
2015-03-03 15:30:00,41.09,41.13,41.08,41.13,94400.0,24.283,24.3066,24.2771,24.3066,94400.0
2015-03-03 15:35:00,41.12,41.13,41.1,41.11,134000.0,24.3007,24.3066,24.2889,24.2948,134000.0
2015-03-03 15:40:00,41.12,41.13,41.07,41.1,152200.0,24.3007,24.3066,24.2712,24.2889,152200.0
2015-03-03 15:45:00,41.1,41.1,41.05,41.08,134700.0,24.2889,24.2889,24.2594,24.2771,134700.0
2015-03-03 15:50:00,41.08,41.08,41.03,41.03,150600.0,24.2771,24.2771,24.2475,24.2475,150600.0
2015-03-03 15:55:00,41.04,41.09,41.03,41.09,276400.0,24.2535,24.283,24.2475,24.283,276400.0
2015-03-04 09:30:00,41.01,41.01,40.77,40.81,122300.0,24.2357,24.2357,24.0939,24.1175,122300.0
2015-03-04 09:35:00,40.81,40.84,40.75,40.83,87800.0,24.1175,24.1353,24.0821,24.1294,87800.0
2015-03-04 09:40:00,40.82,40.89,40.81,40.85,91900.0,24.1234,24.1648,24.1175,24.1412,91900.0
2015-03-04 09:45:00,40.85,40.92,40.82,40.88,77500.0,24.1412,24.1825,24.1234,24.1589,77500.0
2015-03-04 09:50:00,40.88,40.88,40.8,40.8,91300.0,24.1589,24.1589,24.1116,24.1116,91300.0
2015-03-04 09:55:00,40.81,40.86,40.8,40.86,63100.0,24.1175,24.1471,24.1116,24.1471,63100.0
2015-03-04 10:00:00,40.86,40.98,40.83,40.91,112000.0,24.1471,24.218,24.1294,24.1766,112000.0
2015-03-04 10:05:00,40.91,40.93,40.8,40.8,112600.0,24.1766,24.1884,24.1116,24.1116,112600.0
2015-03-04 10:10:00,40.8,40.8,40.69,40.79,180400.0,24.1116,24.1116,24.0466,24.1057,180400.0
2015-03-04 10:15:00,40.79,40.81,40.77,40.81,54000.0,24.1057,24.1175,24.0939,24.1175,54000.0
2015-03-04 10:20:00,40.81,40.88,40.8,40.85,83300.0,24.1175,24.1589,24.1116,24.1412,83300.0
2015-03-04 10:25:00,40.86,40.89,40.81,40.81,71100.0,24.1471,24.1648,24.1175,24.1175,71100.0
2015-03-04 10:30:00,40.81,40.85,40.75,40.85,184200.0,24.1175,24.1412,24.0821,24.1412,184200.0
2015-03-04 10:35:00,40.86,40.86,40.78,40.82,162300.0,24.1471,24.1471,24.0998,24.1234,162300.0
2015-03-04 10:40:00,40.82,40.88,40.82,40.87,71600.0,24.1234,24.1589,24.1234,24.153,71600.0
2015-03-04 10:45:00,40.87,40.87,40.79,40.81,112900.0,24.153,24.153,24.1057,24.1175,112900.0
2015-03-04 10:50:00,40.8,40.84,40.79,40.82,71700.0,24.1116,24.1353,24.1057,24.1234,71700.0
2015-03-04 10:55:00,40.81,40.85,40.8,40.85,87500.0,24.1175,24.1412,24.1116,24.1412,87500.0
2015-03-04 11:00:00,40.85,40.85,40.8,40.8,95400.0,24.1412,24.1412,24.1116,24.1116,95400.0
2015-03-04 11:05:00,40.81,40.86,40.8,40.85,111600.0,24.1175,24.1471,24.1116,24.1412,111600.0
2015-03-04 11:10:00,40.85,40.85,40.8,40.84,93200.0,24.1412,24.1412,24.1116,24.1353,93200.0
2015-03-04 11:15:00,40.84,40.85,40.81,40.82,63800.0,24.1353,24.1412,24.1175,24.1234,63800.0
2015-03-04 11:20:00,40.82,40.85,40.8,40.82,78400.0,24.1234,24.1412,24.1116,24.1234,78400.0
2015-03-04 11:25:00,40.82,40.84,40.8,40.8,44100.0,24.1234,24.1353,24.1116,24.1116,44100.0
2015-03-04 11:30:00,40.81,40.85,40.8,40.84,52900.0,24.1175,24.1412,24.1116,24.1353,52900.0
2015-03-04 11:35:00,40.85,40.86,40.83,40.84,53800.0,24.1412,24.1471,24.1294,24.1353,53800.0
2015-03-04 11:40:00,40.83,40.85,40.82,40.85,49700.0,24.1294,24.1412,24.1234,24.1412,49700.0
2015-03-04 11:45:00,40.84,40.85,40.83,40.84,34900.0,24.1353,24.1412,24.1294,24.1353,34900.0
2015-03-04 11:50:00,40.84,40.85,40.81,40.83,81600.0,24.1353,24.1412,24.1175,24.1294,81600.0
2015-03-04 11:55:00,40.83,40.84,40.8,40.81,108600.0,24.1294,24.1353,24.1116,24.1175,108600.0
2015-03-04 12:00:00,40.82,40.82,40.79,40.81,48800.0,24.1234,24.1234,24.1057,24.1175,48800.0
2015-03-04 12:05:00,40.8,40.81,40.77,40.78,54900.0,24.1116,24.1175,24.0939,24.0998,54900.0
2015-03-04 12:10:00,40.78,40.79,40.76,40.79,91800.0,24.0998,24.1057,24.088,24.1057,91800.0
2015-03-04 12:15:00,40.78,40.83,40.77,40.79,67900.0,24.0998,24.1294,24.0939,24.1057,67900.0
2015-03-04 12:20:00,40.79,40.82,40.78,40.81,36300.0,24.1057,24.1234,24.0998,24.1175,36300.0
2015-03-04 12:25:00,40.82,40.83,40.79,40.8,37300.0,24.1234,24.1294,24.1057,24.1116,37300.0
2015-03-04 12:30:00,40.8,40.84,40.79,40.84,51700.0,24.1116,24.1353,24.1057,24.1353,51700.0
2015-03-04 12:35:00,40.84,40.87,40.83,40.84,56900.0,24.1353,24.153,24.1294,24.1353,56900.0
2015-03-04 12:40:00,40.83,40.87,40.83,40.86,46200.0,24.1294,24.153,24.1294,24.1471,46200.0
2015-03-04 12:45:00,40.87,40.89,40.85,40.85,42500.0,24.153,24.1648,24.1412,24.1412,42500.0
2015-03-04 12:50:00,40.85,40.87,40.84,40.84,49000.0,24.1412,24.153,24.1353,24.1353,49000.0
2015-03-04 12:55:00,40.85,40.88,40.84,40.87,66400.0,24.1412,24.1589,24.1353,24.153,66400.0
2015-03-04 13:00:00,40.86,40.89,40.86,40.87,45600.0,24.1471,24.1648,24.1471,24.153,45600.0
2015-03-04 13:05:00,40.87,40.87,40.85,40.86,29900.0,24.153,24.153,24.1412,24.1471,29900.0
2015-03-04 13:10:00,40.86,40.87,40.83,40.84,70400.0,24.1471,24.153,24.1294,24.1353,70400.0
2015-03-04 13:15:00,40.84,40.85,40.82,40.82,41000.0,24.1353,24.1412,24.1234,24.1234,41000.0
2015-03-04 13:20:00,40.82,40.86,40.82,40.84,39900.0,24.1234,24.1471,24.1234,24.1353,39900.0
2015-03-04 13:25:00,40.84,40.86,40.84,40.85,53300.0,24.1353,24.1471,24.1353,24.1412,53300.0
2015-03-04 13:30:00,40.86,40.89,40.85,40.88,72100.0,24.1471,24.1648,24.1412,24.1589,72100.0
2015-03-04 13:35:00,40.88,40.89,40.85,40.86,51300.0,24.1589,24.1648,24.1412,24.1471,51300.0
2015-03-04 13:40:00,40.87,40.87,40.84,40.85,30900.0,24.153,24.153,24.1353,24.1412,30900.0
2015-03-04 13:45:00,40.84,40.85,40.8,40.81,81700.0,24.1353,24.1412,24.1116,24.1175,81700.0
2015-03-04 13:50:00,40.81,40.82,40.77,40.81,115100.0,24.1175,24.1234,24.0939,24.1175,115100.0
2015-03-04 13:55:00,40.81,40.82,40.78,40.79,48500.0,24.1175,24.1234,24.0998,24.1057,48500.0
2015-03-04 14:00:00,40.79,40.83,40.78,40.81,78600.0,24.1057,24.1294,24.0998,24.1175,78600.0
2015-03-04 14:05:00,40.81,40.85,40.79,40.83,92300.0,24.1175,24.1412,24.1057,24.1294,92300.0
2015-03-04 14:10:00,40.83,40.85,40.8,40.82,83800.0,24.1294,24.1412,24.1116,24.1234,83800.0
2015-03-04 14:15:00,40.82,40.85,40.8,40.82,68600.0,24.1234,24.1412,24.1116,24.1234,68600.0
2015-03-04 14:20:00,40.82,40.86,40.81,40.84,105500.0,24.1234,24.1471,24.1175,24.1353,105500.0
2015-03-04 14:25:00,40.84,40.85,40.84,40.84,38700.0,24.1353,24.1412,24.1353,24.1353,38700.0
2015-03-04 14:30:00,40.84,40.85,40.83,40.85,67700.0,24.1353,24.1412,24.1294,24.1412,67700.0
2015-03-04 14:35:00,40.84,40.86,40.81,40.83,59500.0,24.1353,24.1471,24.1175,24.1294,59500.0
2015-03-04 14:40:00,40.83,40.87,40.82,40.87,81200.0,24.1294,24.153,24.1234,24.153,81200.0
2015-03-04 14:45:00,40.87,40.88,40.85,40.88,57400.0,24.153,24.1589,24.1412,24.1589,57400.0
2015-03-04 14:50:00,40.88,40.88,40.85,40.86,87100.0,24.1589,24.1589,24.1412,24.1471,87100.0
2015-03-04 14:55:00,40.85,40.88,40.85,40.87,60800.0,24.1412,24.1589,24.1412,24.153,60800.0
2015-03-04 15:00:00,40.88,40.88,40.85,40.87,60600.0,24.1589,24.1589,24.1412,24.153,60600.0
2015-03-04 15:05:00,40.86,40.87,40.81,40.85,103100.0,24.1471,24.153,24.1175,24.1412,103100.0
2015-03-04 15:10:00,40.85,40.88,40.85,40.88,59700.0,24.1412,24.1589,24.1412,24.1589,59700.0
2015-03-04 15:15:00,40.88,40.92,40.87,40.92,99700.0,24.1589,24.1825,24.153,24.1825,99700.0
2015-03-04 15:20:00,40.91,40.96,40.91,40.96,130300.0,24.1766,24.2062,24.1766,24.2062,130300.0
2015-03-04 15:25:00,40.96,40.99,40.94,40.99,154800.0,24.2062,24.2239,24.1944,24.2239,154800.0
2015-03-04 15:30:00,40.99,41.03,40.99,41.01,136200.0,24.2239,24.2475,24.2239,24.2357,136200.0
2015-03-04 15:35:00,41.01,41.03,41.0,41.02,145600.0,24.2357,24.2475,24.2298,24.2416,145600.0
2015-03-04 15:40:00,41.02,41.04,40.99,41.04,159900.0,24.2416,24.2535,24.2239,24.2535,159900.0
2015-03-04 15:45:00,41.03,41.06,41.03,41.05,196300.0,24.2475,24.2653,24.2475,24.2594,196300.0
2015-03-04 15:50:00,41.05,41.07,41.03,41.03,256400.0,24.2594,24.2712,24.2475,24.2475,256400.0
2015-03-04 15:55:00,41.04,41.04,41.02,41.04,373600.0,24.2535,24.2535,24.2416,24.2535,373600.0
2015-03-05 09:30:00,40.93,41.19,40.92,40.95,203200.0,24.1884,24.3421,24.1825,24.2003,203200.0
2015-03-05 09:35:00,40.96,41.05,40.9,40.99,67200.0,24.2062,24.2594,24.1707,24.2239,67200.0
2015-03-05 09:40:00,40.98,40.98,40.89,40.9,46300.0,24.218,24.218,24.1648,24.1707,46300.0
2015-03-05 09:45:00,40.89,40.98,40.89,40.97,52300.0,24.1648,24.218,24.1648,24.2121,52300.0
2015-03-05 09:50:00,40.98,41.02,40.93,41.01,69400.0,24.218,24.2416,24.1884,24.2357,69400.0
2015-03-05 09:55:00,41.01,41.06,41.0,41.05,52500.0,24.2357,24.2653,24.2298,24.2594,52500.0
2015-03-05 10:00:00,41.04,41.05,40.92,40.96,52800.0,24.2535,24.2594,24.1825,24.2062,52800.0
2015-03-05 10:05:00,40.96,40.98,40.93,40.94,41800.0,24.2062,24.218,24.1884,24.1944,41800.0
2015-03-05 10:10:00,40.95,40.99,40.95,40.98,44500.0,24.2003,24.2239,24.2003,24.218,44500.0
2015-03-05 10:15:00,40.98,40.98,40.93,40.96,64900.0,24.218,24.218,24.1884,24.2062,64900.0
2015-03-05 10:20:00,40.96,40.98,40.91,40.94,114000.0,24.2062,24.218,24.1766,24.1944,114000.0
2015-03-05 10:25:00,40.94,40.96,40.87,40.87,115200.0,24.1944,24.2062,24.153,24.153,115200.0
2015-03-05 10:30:00,40.87,40.89,40.86,40.87,44600.0,24.153,24.1648,24.1471,24.153,44600.0
2015-03-05 10:35:00,40.87,40.91,40.87,40.9,78600.0,24.153,24.1766,24.153,24.1707,78600.0
2015-03-05 10:40:00,40.91,40.92,40.88,40.89,29900.0,24.1766,24.1825,24.1589,24.1648,29900.0
2015-03-05 10:45:00,40.89,40.9,40.86,40.87,47200.0,24.1648,24.1707,24.1471,24.153,47200.0
2015-03-05 10:50:00,40.87,40.89,40.86,40.89,54800.0,24.153,24.1648,24.1471,24.1648,54800.0
2015-03-05 10:55:00,40.89,40.91,40.87,40.89,49800.0,24.1648,24.1766,24.153,24.1648,49800.0
2015-03-05 11:00:00,40.89,40.9,40.86,40.87,47300.0,24.1648,24.1707,24.1471,24.153,47300.0
2015-03-05 11:05:00,40.88,40.89,40.82,40.85,60800.0,24.1589,24.1648,24.1234,24.1412,60800.0
2015-03-05 11:10:00,40.85,40.86,40.81,40.85,101400.0,24.1412,24.1471,24.1175,24.1412,101400.0
2015-03-05 11:15:00,40.84,40.88,40.84,40.86,57500.0,24.1353,24.1589,24.1353,24.1471,57500.0
2015-03-05 11:20:00,40.86,40.89,40.83,40.84,97700.0,24.1471,24.1648,24.1294,24.1353,97700.0
2015-03-05 11:25:00,40.84,40.85,40.81,40.82,81800.0,24.1353,24.1412,24.1175,24.1234,81800.0
2015-03-05 11:30:00,40.82,40.83,40.78,40.79,165500.0,24.1234,24.1294,24.0998,24.1057,165500.0
2015-03-05 11:35:00,40.79,40.81,40.78,40.8,52400.0,24.1057,24.1175,24.0998,24.1116,52400.0
2015-03-05 11:40:00,40.8,40.81,40.79,40.81,59800.0,24.1116,24.1175,24.1057,24.1175,59800.0
2015-03-05 11:45:00,40.81,40.84,40.79,40.84,48500.0,24.1175,24.1353,24.1057,24.1353,48500.0
2015-03-05 11:50:00,40.84,40.87,40.83,40.87,30500.0,24.1353,24.153,24.1294,24.153,30500.0
2015-03-05 11:55:00,40.87,40.9,40.86,40.89,44500.0,24.153,24.1707,24.1471,24.1648,44500.0
2015-03-05 12:00:00,40.89,40.92,40.88,40.91,50700.0,24.1648,24.1825,24.1589,24.1766,50700.0
2015-03-05 12:05:00,40.92,40.95,40.9,40.94,39300.0,24.1825,24.2003,24.1707,24.1944,39300.0
2015-03-05 12:10:00,40.94,40.95,40.91,40.91,35200.0,24.1944,24.2003,24.1766,24.1766,35200.0
2015-03-05 12:15:00,40.91,40.93,40.9,40.93,27000.0,24.1766,24.1884,24.1707,24.1884,27000.0
2015-03-05 12:20:00,40.93,40.95,40.91,40.95,48500.0,24.1884,24.2003,24.1766,24.2003,48500.0
2015-03-05 12:25:00,40.95,40.95,40.93,40.93,37300.0,24.2003,24.2003,24.1884,24.1884,37300.0
2015-03-05 12:30:00,40.94,40.97,40.93,40.96,41100.0,24.1944,24.2121,24.1884,24.2062,41100.0
2015-03-05 12:35:00,40.97,40.98,40.96,40.97,32900.0,24.2121,24.218,24.2062,24.2121,32900.0
2015-03-05 12:40:00,40.98,41.0,40.96,40.99,52200.0,24.218,24.2298,24.2062,24.2239,52200.0
2015-03-05 12:45:00,41.0,41.0,40.96,40.97,47400.0,24.2298,24.2298,24.2062,24.2121,47400.0
2015-03-05 12:50:00,40.96,40.97,40.93,40.94,63200.0,24.2062,24.2121,24.1884,24.1944,63200.0
2015-03-05 12:55:00,40.94,40.95,40.89,40.89,71900.0,24.1944,24.2003,24.1648,24.1648,71900.0
2015-03-05 13:00:00,40.89,40.92,40.89,40.92,24800.0,24.1648,24.1825,24.1648,24.1825,24800.0
2015-03-05 13:05:00,40.92,40.95,40.91,40.94,41300.0,24.1825,24.2003,24.1766,24.1944,41300.0
2015-03-05 13:10:00,40.95,40.97,40.94,40.95,36600.0,24.2003,24.2121,24.1944,24.2003,36600.0
2015-03-05 13:15:00,40.96,40.99,40.95,40.98,31500.0,24.2062,24.2239,24.2003,24.218,31500.0
2015-03-05 13:20:00,40.98,41.0,40.95,40.99,47700.0,24.218,24.2298,24.2003,24.2239,47700.0
2015-03-05 13:25:00,41.0,41.0,40.99,40.99,21500.0,24.2298,24.2298,24.2239,24.2239,21500.0
2015-03-05 13:30:00,41.0,41.0,40.95,40.95,58600.0,24.2298,24.2298,24.2003,24.2003,58600.0
2015-03-05 13:35:00,40.95,40.96,40.93,40.94,46000.0,24.2003,24.2062,24.1884,24.1944,46000.0
2015-03-05 13:40:00,40.94,40.95,40.9,40.92,51800.0,24.1944,24.2003,24.1707,24.1825,51800.0
2015-03-05 13:45:00,40.92,40.93,40.91,40.93,30900.0,24.1825,24.1884,24.1766,24.1884,30900.0
2015-03-05 13:50:00,40.92,40.95,40.92,40.94,48500.0,24.1825,24.2003,24.1825,24.1944,48500.0
2015-03-05 13:55:00,40.94,40.94,40.91,40.93,41900.0,24.1944,24.1944,24.1766,24.1884,41900.0
2015-03-05 14:00:00,40.93,40.95,40.92,40.92,84200.0,24.1884,24.2003,24.1825,24.1825,84200.0
2015-03-05 14:05:00,40.92,40.94,40.91,40.92,53700.0,24.1825,24.1944,24.1766,24.1825,53700.0
2015-03-05 14:10:00,40.92,40.92,40.9,40.9,36700.0,24.1825,24.1825,24.1707,24.1707,36700.0
2015-03-05 14:15:00,40.91,40.92,40.88,40.89,32100.0,24.1766,24.1825,24.1589,24.1648,32100.0
2015-03-05 14:20:00,40.89,40.9,40.86,40.86,59000.0,24.1648,24.1707,24.1471,24.1471,59000.0
2015-03-05 14:25:00,40.87,40.87,40.84,40.84,37700.0,24.153,24.153,24.1353,24.1353,37700.0
2015-03-05 14:30:00,40.85,40.88,40.85,40.88,50500.0,24.1412,24.1589,24.1412,24.1589,50500.0
2015-03-05 14:35:00,40.88,40.88,40.86,40.88,37100.0,24.1589,24.1589,24.1471,24.1589,37100.0
2015-03-05 14:40:00,40.88,40.89,40.84,40.85,56000.0,24.1589,24.1648,24.1353,24.1412,56000.0
2015-03-05 14:45:00,40.85,40.87,40.85,40.85,32100.0,24.1412,24.153,24.1412,24.1412,32100.0
2015-03-05 14:50:00,40.86,40.92,40.85,40.91,52100.0,24.1471,24.1825,24.1412,24.1766,52100.0
2015-03-05 14:55:00,40.91,40.92,40.89,40.9,37100.0,24.1766,24.1825,24.1648,24.1707,37100.0
2015-03-05 15:00:00,40.91,40.91,40.87,40.89,38300.0,24.1766,24.1766,24.153,24.1648,38300.0
2015-03-05 15:05:00,40.9,40.9,40.87,40.89,43000.0,24.1707,24.1707,24.153,24.1648,43000.0
2015-03-05 15:10:00,40.88,40.9,40.87,40.89,41300.0,24.1589,24.1707,24.153,24.1648,41300.0
2015-03-05 15:15:00,40.89,40.9,40.87,40.88,51400.0,24.1648,24.1707,24.153,24.1589,51400.0
2015-03-05 15:20:00,40.87,40.9,40.87,40.89,55300.0,24.153,24.1707,24.153,24.1648,55300.0
2015-03-05 15:25:00,40.89,40.91,40.88,40.9,50000.0,24.1648,24.1766,24.1589,24.1707,50000.0
2015-03-05 15:30:00,40.9,40.9,40.84,40.86,87700.0,24.1707,24.1707,24.1353,24.1471,87700.0
2015-03-05 15:35:00,40.86,40.89,40.86,40.89,47300.0,24.1471,24.1648,24.1471,24.1648,47300.0
2015-03-05 15:40:00,40.88,40.93,40.88,40.91,167900.0,24.1589,24.1884,24.1589,24.1766,167900.0
2015-03-05 15:45:00,40.92,40.93,40.88,40.88,223700.0,24.1825,24.1884,24.1589,24.1589,223700.0
2015-03-05 15:50:00,40.89,40.9,40.87,40.87,150000.0,24.1648,24.1707,24.153,24.153,150000.0
2015-03-05 15:55:00,40.88,40.9,40.84,40.84,203500.0,24.1589,24.1707,24.1353,24.1353,203500.0
2015-03-06 09:30:00,40.64,40.76,40.57,40.59,169500.0,24.0171,24.088,23.9757,23.9875,169500.0
2015-03-06 09:35:00,40.59,40.64,40.51,40.57,124800.0,23.9875,24.0171,23.9402,23.9757,124800.0
2015-03-06 09:40:00,40.58,40.61,40.54,40.55,79800.0,23.9816,23.9993,23.958,23.9639,79800.0
2015-03-06 09:45:00,40.55,40.56,40.4,40.42,237600.0,23.9639,23.9698,23.8752,23.8871,237600.0
2015-03-06 09:50:00,40.43,40.46,40.33,40.4,222500.0,23.893,23.9107,23.8339,23.8752,222500.0
2015-03-06 09:55:00,40.4,40.48,40.4,40.43,86000.0,23.8752,23.9225,23.8752,23.893,86000.0
2015-03-06 10:00:00,40.43,40.49,40.43,40.48,112600.0,23.893,23.9284,23.893,23.9225,112600.0
2015-03-06 10:05:00,40.47,40.54,40.46,40.5,86600.0,23.9166,23.958,23.9107,23.9343,86600.0
2015-03-06 10:10:00,40.51,40.58,40.51,40.51,62300.0,23.9402,23.9816,23.9402,23.9402,62300.0
2015-03-06 10:15:00,40.52,40.55,40.49,40.54,56100.0,23.9462,23.9639,23.9284,23.958,56100.0
2015-03-06 10:20:00,40.54,40.56,40.5,40.56,43700.0,23.958,23.9698,23.9343,23.9698,43700.0
2015-03-06 10:25:00,40.57,40.6,40.54,40.58,82000.0,23.9757,23.9934,23.958,23.9816,82000.0
2015-03-06 10:30:00,40.57,40.57,40.48,40.48,83300.0,23.9757,23.9757,23.9225,23.9225,83300.0
2015-03-06 10:35:00,40.48,40.5,40.46,40.47,50900.0,23.9225,23.9343,23.9107,23.9166,50900.0
2015-03-06 10:40:00,40.47,40.5,40.46,40.5,63400.0,23.9166,23.9343,23.9107,23.9343,63400.0
2015-03-06 10:45:00,40.49,40.5,40.46,40.47,69900.0,23.9284,23.9343,23.9107,23.9166,69900.0
2015-03-06 10:50:00,40.47,40.49,40.45,40.47,118000.0,23.9166,23.9284,23.9048,23.9166,118000.0
2015-03-06 10:55:00,40.48,40.52,40.46,40.5,85300.0,23.9225,23.9462,23.9107,23.9343,85300.0
2015-03-06 11:00:00,40.49,40.51,40.46,40.49,88300.0,23.9284,23.9402,23.9107,23.9284,88300.0
2015-03-06 11:05:00,40.49,40.51,40.45,40.46,97600.0,23.9284,23.9402,23.9048,23.9107,97600.0
2015-03-06 11:10:00,40.46,40.48,40.44,40.47,73200.0,23.9107,23.9225,23.8989,23.9166,73200.0
2015-03-06 11:15:00,40.46,40.48,40.44,40.46,69700.0,23.9107,23.9225,23.8989,23.9107,69700.0
2015-03-06 11:20:00,40.46,40.49,40.41,40.45,125200.0,23.9107,23.9284,23.8811,23.9048,125200.0
2015-03-06 11:25:00,40.45,40.52,40.44,40.47,63600.0,23.9048,23.9462,23.8989,23.9166,63600.0
2015-03-06 11:30:00,40.47,40.49,40.42,40.45,119200.0,23.9166,23.9284,23.8871,23.9048,119200.0
2015-03-06 11:35:00,40.45,40.46,40.43,40.45,79800.0,23.9048,23.9107,23.893,23.9048,79800.0
2015-03-06 11:40:00,40.46,40.48,40.41,40.42,90600.0,23.9107,23.9225,23.8811,23.8871,90600.0
2015-03-06 11:45:00,40.41,40.44,40.38,40.4,108500.0,23.8811,23.8989,23.8634,23.8752,108500.0
2015-03-06 11:50:00,40.39,40.43,40.37,40.42,79000.0,23.8693,23.893,23.8575,23.8871,79000.0
2015-03-06 11:55:00,40.43,40.43,40.39,40.42,55700.0,23.893,23.893,23.8693,23.8871,55700.0
2015-03-06 12:00:00,40.43,40.45,40.4,40.41,53400.0,23.893,23.9048,23.8752,23.8811,53400.0
2015-03-06 12:05:00,40.41,40.46,40.41,40.44,46100.0,23.8811,23.9107,23.8811,23.8989,46100.0
2015-03-06 12:10:00,40.44,40.47,40.39,40.42,81500.0,23.8989,23.9166,23.8693,23.8871,81500.0
2015-03-06 12:15:00,40.41,40.42,40.33,40.33,155900.0,23.8811,23.8871,23.8339,23.8339,155900.0
2015-03-06 12:20:00,40.33,40.34,40.26,40.28,101600.0,23.8339,23.8398,23.7925,23.8043,101600.0
2015-03-06 12:25:00,40.27,40.3,40.25,40.28,105000.0,23.7984,23.8161,23.7866,23.8043,105000.0
2015-03-06 12:30:00,40.27,40.3,40.26,40.3,55500.0,23.7984,23.8161,23.7925,23.8161,55500.0
2015-03-06 12:35:00,40.29,40.33,40.27,40.31,57200.0,23.8102,23.8339,23.7984,23.822,57200.0
2015-03-06 12:40:00,40.31,40.35,40.31,40.34,35300.0,23.822,23.8457,23.822,23.8398,35300.0
2015-03-06 12:45:00,40.35,40.36,40.32,40.36,89600.0,23.8457,23.8516,23.828,23.8516,89600.0
2015-03-06 12:50:00,40.35,40.36,40.29,40.3,61900.0,23.8457,23.8516,23.8102,23.8161,61900.0
2015-03-06 12:55:00,40.3,40.3,40.26,40.27,61200.0,23.8161,23.8161,23.7925,23.7984,61200.0
2015-03-06 13:00:00,40.27,40.31,40.26,40.27,79200.0,23.7984,23.822,23.7925,23.7984,79200.0
2015-03-06 13:05:00,40.27,40.31,40.25,40.29,163700.0,23.7984,23.822,23.7866,23.8102,163700.0
2015-03-06 13:10:00,40.3,40.33,40.29,40.33,37000.0,23.8161,23.8339,23.8102,23.8339,37000.0
2015-03-06 13:15:00,40.33,40.34,40.31,40.34,53800.0,23.8339,23.8398,23.822,23.8398,53800.0
2015-03-06 13:20:00,40.33,40.35,40.28,40.29,55000.0,23.8339,23.8457,23.8043,23.8102,55000.0
2015-03-06 13:25:00,40.29,40.32,40.27,40.32,110000.0,23.8102,23.828,23.7984,23.828,110000.0
2015-03-06 13:30:00,40.32,40.34,40.31,40.33,127600.0,23.828,23.8398,23.822,23.8339,127600.0
2015-03-06 13:35:00,40.33,40.35,40.31,40.32,111500.0,23.8339,23.8457,23.822,23.828,111500.0
2015-03-06 13:40:00,40.33,40.36,40.31,40.34,72600.0,23.8339,23.8516,23.822,23.8398,72600.0
2015-03-06 13:45:00,40.34,40.34,40.3,40.34,54400.0,23.8398,23.8398,23.8161,23.8398,54400.0
2015-03-06 13:50:00,40.34,40.39,40.32,40.36,70800.0,23.8398,23.8693,23.828,23.8516,70800.0
2015-03-06 13:55:00,40.36,40.43,40.36,40.42,47900.0,23.8516,23.893,23.8516,23.8871,47900.0
2015-03-06 14:00:00,40.41,40.49,40.41,40.47,62800.0,23.8811,23.9284,23.8811,23.9166,62800.0
2015-03-06 14:05:00,40.48,40.5,40.45,40.47,75300.0,23.9225,23.9343,23.9048,23.9166,75300.0
2015-03-06 14:10:00,40.47,40.5,40.46,40.47,51000.0,23.9166,23.9343,23.9107,23.9166,51000.0
2015-03-06 14:15:00,40.48,40.5,40.44,40.46,61100.0,23.9225,23.9343,23.8989,23.9107,61100.0
2015-03-06 14:20:00,40.46,40.47,40.33,40.37,89100.0,23.9107,23.9166,23.8339,23.8575,89100.0
2015-03-06 14:25:00,40.37,40.39,40.34,40.36,40000.0,23.8575,23.8693,23.8398,23.8516,40000.0
2015-03-06 14:30:00,40.36,40.37,40.33,40.34,42200.0,23.8516,23.8575,23.8339,23.8398,42200.0
2015-03-06 14:35:00,40.35,40.35,40.27,40.28,76500.0,23.8457,23.8457,23.7984,23.8043,76500.0
2015-03-06 14:40:00,40.28,40.3,40.25,40.26,56900.0,23.8043,23.8161,23.7866,23.7925,56900.0
2015-03-06 14:45:00,40.26,40.3,40.26,40.29,70400.0,23.7925,23.8161,23.7925,23.8102,70400.0
2015-03-06 14:50:00,40.29,40.31,40.27,40.28,93500.0,23.8102,23.822,23.7984,23.8043,93500.0
2015-03-06 14:55:00,40.29,40.34,40.28,40.3,72900.0,23.8102,23.8398,23.8043,23.8161,72900.0
2015-03-06 15:00:00,40.3,40.41,40.29,40.41,116800.0,23.8161,23.8811,23.8102,23.8811,116800.0
2015-03-06 15:05:00,40.41,40.42,40.36,40.39,83300.0,23.8811,23.8871,23.8516,23.8693,83300.0
2015-03-06 15:10:00,40.39,40.4,40.35,40.38,63900.0,23.8693,23.8752,23.8457,23.8634,63900.0
2015-03-06 15:15:00,40.38,40.39,40.34,40.39,92500.0,23.8634,23.8693,23.8398,23.8693,92500.0
2015-03-06 15:20:00,40.38,40.42,40.37,40.42,88300.0,23.8634,23.8871,23.8575,23.8871,88300.0
2015-03-06 15:25:00,40.42,40.42,40.36,40.37,101800.0,23.8871,23.8871,23.8516,23.8575,101800.0
2015-03-06 15:30:00,40.37,40.42,40.35,40.38,207500.0,23.8575,23.8871,23.8457,23.8634,207500.0
2015-03-06 15:35:00,40.37,40.38,40.34,40.37,104900.0,23.8575,23.8634,23.8398,23.8575,104900.0
2015-03-06 15:40:00,40.37,40.38,40.33,40.36,146400.0,23.8575,23.8634,23.8339,23.8516,146400.0
2015-03-06 15:45:00,40.36,40.38,40.33,40.37,156200.0,23.8516,23.8634,23.8339,23.8575,156200.0
2015-03-06 15:50:00,40.37,40.41,40.37,40.39,183500.0,23.8575,23.8811,23.8575,23.8693,183500.0
2015-03-06 15:55:00,40.39,40.41,40.34,40.4,556100.0,23.8693,23.8811,23.8398,23.8752,556100.0
2015-03-09 09:30:00,40.31,40.4,40.28,40.33,195300.0,23.822,23.8752,23.8043,23.8339,195300.0
2015-03-09 09:35:00,40.34,40.39,40.31,40.34,137700.0,23.8398,23.8693,23.822,23.8398,137700.0
2015-03-09 09:40:00,40.34,40.35,40.25,40.25,119500.0,23.8398,23.8457,23.7866,23.7866,119500.0
2015-03-09 09:45:00,40.25,40.25,40.15,40.19,162400.0,23.7866,23.7866,23.7275,23.7511,162400.0
2015-03-09 09:50:00,40.19,40.23,40.17,40.19,111500.0,23.7511,23.7748,23.7393,23.7511,111500.0
2015-03-09 09:55:00,40.19,40.21,40.1,40.11,147200.0,23.7511,23.7629,23.6979,23.7039,147200.0
2015-03-09 10:00:00,40.11,40.24,40.1,40.23,235800.0,23.7039,23.7807,23.6979,23.7748,235800.0
2015-03-09 10:05:00,40.23,40.37,40.22,40.37,148000.0,23.7748,23.8575,23.7689,23.8575,148000.0
2015-03-09 10:10:00,40.37,40.49,40.36,40.48,219000.0,23.8575,23.9284,23.8516,23.9225,219000.0
2015-03-09 10:15:00,40.49,40.49,40.41,40.48,187800.0,23.9284,23.9284,23.8811,23.9225,187800.0
2015-03-09 10:20:00,40.47,40.53,40.47,40.51,89000.0,23.9166,23.9521,23.9166,23.9402,89000.0
2015-03-09 10:25:00,40.51,40.51,40.42,40.44,100100.0,23.9402,23.9402,23.8871,23.8989,100100.0
2015-03-09 10:30:00,40.45,40.47,40.4,40.47,111100.0,23.9048,23.9166,23.8752,23.9166,111100.0
2015-03-09 10:35:00,40.47,40.48,40.37,40.37,153000.0,23.9166,23.9225,23.8575,23.8575,153000.0
2015-03-09 10:40:00,40.38,40.47,40.34,40.45,151400.0,23.8634,23.9166,23.8398,23.9048,151400.0
2015-03-09 10:45:00,40.44,40.45,40.41,40.43,76700.0,23.8989,23.9048,23.8811,23.893,76700.0
2015-03-09 10:50:00,40.43,40.44,40.4,40.42,100900.0,23.893,23.8989,23.8752,23.8871,100900.0
2015-03-09 10:55:00,40.42,40.42,40.35,40.35,229900.0,23.8871,23.8871,23.8457,23.8457,229900.0
2015-03-09 11:00:00,40.35,40.38,40.33,40.36,139200.0,23.8457,23.8634,23.8339,23.8516,139200.0
2015-03-09 11:05:00,40.36,40.41,40.35,40.39,88200.0,23.8516,23.8811,23.8457,23.8693,88200.0
2015-03-09 11:10:00,40.38,40.43,40.37,40.43,55200.0,23.8634,23.893,23.8575,23.893,55200.0
2015-03-09 11:15:00,40.43,40.48,40.42,40.48,87800.0,23.893,23.9225,23.8871,23.9225,87800.0
2015-03-09 11:20:00,40.48,40.48,40.4,40.41,82900.0,23.9225,23.9225,23.8752,23.8811,82900.0
2015-03-09 11:25:00,40.41,40.42,40.35,40.37,133800.0,23.8811,23.8871,23.8457,23.8575,133800.0
2015-03-09 11:30:00,40.38,40.38,40.33,40.34,75700.0,23.8634,23.8634,23.8339,23.8398,75700.0
2015-03-09 11:35:00,40.33,40.36,40.31,40.34,109100.0,23.8339,23.8516,23.822,23.8398,109100.0
2015-03-09 11:40:00,40.34,40.34,40.3,40.3,105700.0,23.8398,23.8398,23.8161,23.8161,105700.0
2015-03-09 11:45:00,40.31,40.31,40.26,40.29,116700.0,23.822,23.822,23.7925,23.8102,116700.0
2015-03-09 11:50:00,40.28,40.29,40.21,40.24,275500.0,23.8043,23.8102,23.7629,23.7807,275500.0
2015-03-09 11:55:00,40.24,40.25,40.2,40.21,72500.0,23.7807,23.7866,23.757,23.7629,72500.0
2015-03-09 12:00:00,40.21,40.23,40.13,40.13,98100.0,23.7629,23.7748,23.7157,23.7157,98100.0
2015-03-09 12:05:00,40.14,40.15,40.11,40.11,60300.0,23.7216,23.7275,23.7039,23.7039,60300.0
2015-03-09 12:10:00,40.11,40.14,40.07,40.08,107300.0,23.7039,23.7216,23.6802,23.6861,107300.0
2015-03-09 12:15:00,40.07,40.11,40.03,40.1,181300.0,23.6802,23.7039,23.6566,23.6979,181300.0
2015-03-09 12:20:00,40.11,40.15,40.09,40.15,54000.0,23.7039,23.7275,23.692,23.7275,54000.0
2015-03-09 12:25:00,40.14,40.14,40.11,40.13,34000.0,23.7216,23.7216,23.7039,23.7157,34000.0
2015-03-09 12:30:00,40.13,40.15,40.11,40.13,47600.0,23.7157,23.7275,23.7039,23.7157,47600.0
2015-03-09 12:35:00,40.13,40.18,40.13,40.16,51700.0,23.7157,23.7452,23.7157,23.7334,51700.0
2015-03-09 12:40:00,40.16,40.18,40.15,40.16,40600.0,23.7334,23.7452,23.7275,23.7334,40600.0
2015-03-09 12:45:00,40.16,40.21,40.16,40.2,53200.0,23.7334,23.7629,23.7334,23.757,53200.0
2015-03-09 12:50:00,40.2,40.21,40.16,40.18,57200.0,23.757,23.7629,23.7334,23.7452,57200.0
2015-03-09 12:55:00,40.18,40.2,40.14,40.14,54000.0,23.7452,23.757,23.7216,23.7216,54000.0
2015-03-09 13:00:00,40.15,40.15,40.12,40.14,42100.0,23.7275,23.7275,23.7098,23.7216,42100.0
2015-03-09 13:05:00,40.13,40.16,40.12,40.15,60800.0,23.7157,23.7334,23.7098,23.7275,60800.0
2015-03-09 13:10:00,40.14,40.15,40.11,40.12,31900.0,23.7216,23.7275,23.7039,23.7098,31900.0
2015-03-09 13:15:00,40.12,40.13,40.09,40.1,57600.0,23.7098,23.7157,23.692,23.6979,57600.0
2015-03-09 13:20:00,40.1,40.13,40.09,40.12,65000.0,23.6979,23.7157,23.692,23.7098,65000.0
2015-03-09 13:25:00,40.12,40.13,40.1,40.12,64800.0,23.7098,23.7157,23.6979,23.7098,64800.0
2015-03-09 13:30:00,40.12,40.15,40.11,40.13,66000.0,23.7098,23.7275,23.7039,23.7157,66000.0
2015-03-09 13:35:00,40.14,40.15,40.12,40.15,37700.0,23.7216,23.7275,23.7098,23.7275,37700.0
2015-03-09 13:40:00,40.15,40.19,40.14,40.16,71000.0,23.7275,23.7511,23.7216,23.7334,71000.0
2015-03-09 13:45:00,40.16,40.2,40.16,40.2,40800.0,23.7334,23.757,23.7334,23.757,40800.0
2015-03-09 13:50:00,40.2,40.21,40.16,40.19,71500.0,23.757,23.7629,23.7334,23.7511,71500.0
2015-03-09 13:55:00,40.18,40.21,40.17,40.21,56300.0,23.7452,23.7629,23.7393,23.7629,56300.0
2015-03-09 14:00:00,40.21,40.22,40.18,40.19,75900.0,23.7629,23.7689,23.7452,23.7511,75900.0
2015-03-09 14:05:00,40.19,40.21,40.17,40.17,46000.0,23.7511,23.7629,23.7393,23.7393,46000.0
2015-03-09 14:10:00,40.18,40.19,40.16,40.18,56000.0,23.7452,23.7511,23.7334,23.7452,56000.0
2015-03-09 14:15:00,40.18,40.19,40.17,40.19,42700.0,23.7452,23.7511,23.7393,23.7511,42700.0
2015-03-09 14:20:00,40.18,40.19,40.17,40.19,62700.0,23.7452,23.7511,23.7393,23.7511,62700.0
2015-03-09 14:25:00,40.18,40.19,40.13,40.15,65000.0,23.7452,23.7511,23.7157,23.7275,65000.0
2015-03-09 14:30:00,40.16,40.16,40.12,40.14,118300.0,23.7334,23.7334,23.7098,23.7216,118300.0
2015-03-09 14:35:00,40.13,40.15,40.11,40.14,50400.0,23.7157,23.7275,23.7039,23.7216,50400.0
2015-03-09 14:40:00,40.14,40.15,40.11,40.12,41700.0,23.7216,23.7275,23.7039,23.7098,41700.0
2015-03-09 14:45:00,40.12,40.19,40.11,40.19,64200.0,23.7098,23.7511,23.7039,23.7511,64200.0
2015-03-09 14:50:00,40.18,40.21,40.13,40.14,69200.0,23.7452,23.7629,23.7157,23.7216,69200.0
2015-03-09 14:55:00,40.14,40.16,40.11,40.11,100200.0,23.7216,23.7334,23.7039,23.7039,100200.0
2015-03-09 15:00:00,40.11,40.13,40.1,40.1,44500.0,23.7039,23.7157,23.6979,23.6979,44500.0
2015-03-09 15:05:00,40.11,40.12,40.09,40.11,90100.0,23.7039,23.7098,23.692,23.7039,90100.0
2015-03-09 15:10:00,40.1,40.16,40.1,40.15,104300.0,23.6979,23.7334,23.6979,23.7275,104300.0
2015-03-09 15:15:00,40.15,40.15,40.1,40.1,80800.0,23.7275,23.7275,23.6979,23.6979,80800.0
2015-03-09 15:20:00,40.11,40.13,40.09,40.1,102800.0,23.7039,23.7157,23.692,23.6979,102800.0
2015-03-09 15:25:00,40.1,40.13,40.1,40.11,106300.0,23.6979,23.7157,23.6979,23.7039,106300.0
2015-03-09 15:30:00,40.1,40.15,40.1,40.14,90600.0,23.6979,23.7275,23.6979,23.7216,90600.0
2015-03-09 15:35:00,40.14,40.14,40.09,40.11,82200.0,23.7216,23.7216,23.692,23.7039,82200.0
2015-03-09 15:40:00,40.11,40.12,40.07,40.07,168300.0,23.7039,23.7098,23.6802,23.6802,168300.0
2015-03-09 15:45:00,40.08,40.11,40.07,40.11,234900.0,23.6861,23.7039,23.6802,23.7039,234900.0
2015-03-09 15:50:00,40.11,40.12,40.06,40.09,214700.0,23.7039,23.7098,23.6743,23.692,214700.0
2015-03-09 15:55:00,40.1,40.11,40.08,40.08,331800.0,23.6979,23.7039,23.6861,23.6861,331800.0
2015-03-10 09:30:00,39.85,40.0,39.68,39.95,858200.0,23.5502,23.6388,23.4497,23.6093,858200.0
2015-03-10 09:35:00,39.96,39.97,39.89,39.93,165200.0,23.6152,23.6211,23.5738,23.5975,165200.0
2015-03-10 09:40:00,39.92,39.96,39.83,39.85,245800.0,23.5916,23.6152,23.5384,23.5502,245800.0
2015-03-10 09:45:00,39.86,39.94,39.84,39.91,127900.0,23.5561,23.6034,23.5443,23.5857,127900.0
2015-03-10 09:50:00,39.9,40.07,39.9,40.07,171300.0,23.5797,23.6802,23.5797,23.6802,171300.0
2015-03-10 09:55:00,40.07,40.08,40.01,40.03,91300.0,23.6802,23.6861,23.6448,23.6566,91300.0
2015-03-10 10:00:00,40.03,40.13,40.02,40.13,145500.0,23.6566,23.7157,23.6507,23.7157,145500.0
2015-03-10 10:05:00,40.12,40.15,40.08,40.14,93900.0,23.7098,23.7275,23.6861,23.7216,93900.0
2015-03-10 10:10:00,40.14,40.19,40.12,40.17,152300.0,23.7216,23.7511,23.7098,23.7393,152300.0
2015-03-10 10:15:00,40.17,40.17,40.06,40.1,192400.0,23.7393,23.7393,23.6743,23.6979,192400.0
2015-03-10 10:20:00,40.09,40.17,40.08,40.1,82400.0,23.692,23.7393,23.6861,23.6979,82400.0
2015-03-10 10:25:00,40.1,40.15,40.08,40.14,68100.0,23.6979,23.7275,23.6861,23.7216,68100.0
2015-03-10 10:30:00,40.15,40.15,40.08,40.12,88700.0,23.7275,23.7275,23.6861,23.7098,88700.0
2015-03-10 10:35:00,40.12,40.16,40.06,40.11,267300.0,23.7098,23.7334,23.6743,23.7039,267300.0
2015-03-10 10:40:00,40.11,40.17,40.1,40.15,162800.0,23.7039,23.7393,23.6979,23.7275,162800.0
2015-03-10 10:45:00,40.15,40.21,40.14,40.18,151700.0,23.7275,23.7629,23.7216,23.7452,151700.0
2015-03-10 10:50:00,40.18,40.2,40.17,40.2,83200.0,23.7452,23.757,23.7393,23.757,83200.0
2015-03-10 10:55:00,40.2,40.24,40.19,40.22,76100.0,23.757,23.7807,23.7511,23.7689,76100.0
2015-03-10 11:00:00,40.22,40.23,40.2,40.22,64700.0,23.7689,23.7748,23.757,23.7689,64700.0
2015-03-10 11:05:00,40.22,40.23,40.2,40.2,56900.0,23.7689,23.7748,23.757,23.757,56900.0
2015-03-10 11:10:00,40.2,40.23,40.18,40.19,88400.0,23.757,23.7748,23.7452,23.7511,88400.0
2015-03-10 11:15:00,40.2,40.22,40.18,40.22,60300.0,23.757,23.7689,23.7452,23.7689,60300.0
2015-03-10 11:20:00,40.22,40.23,40.2,40.22,45500.0,23.7689,23.7748,23.757,23.7689,45500.0
2015-03-10 11:25:00,40.21,40.24,40.2,40.22,92000.0,23.7629,23.7807,23.757,23.7689,92000.0
2015-03-10 11:30:00,40.22,40.22,40.2,40.2,155800.0,23.7689,23.7689,23.757,23.757,155800.0
2015-03-10 11:35:00,40.21,40.22,40.15,40.17,76900.0,23.7629,23.7689,23.7275,23.7393,76900.0
2015-03-10 11:40:00,40.16,40.21,40.16,40.19,141700.0,23.7334,23.7629,23.7334,23.7511,141700.0
2015-03-10 11:45:00,40.2,40.2,40.17,40.18,115900.0,23.757,23.757,23.7393,23.7452,115900.0
2015-03-10 11:50:00,40.17,40.21,40.16,40.18,101400.0,23.7393,23.7629,23.7334,23.7452,101400.0
2015-03-10 11:55:00,40.17,40.21,40.12,40.12,66000.0,23.7393,23.7629,23.7098,23.7098,66000.0
2015-03-10 12:00:00,40.12,40.12,40.06,40.07,123200.0,23.7098,23.7098,23.6743,23.6802,123200.0
2015-03-10 12:05:00,40.07,40.12,40.07,40.11,83600.0,23.6802,23.7098,23.6802,23.7039,83600.0
2015-03-10 12:10:00,40.11,40.14,40.1,40.12,43200.0,23.7039,23.7216,23.6979,23.7098,43200.0
2015-03-10 12:15:00,40.12,40.14,40.09,40.11,102700.0,23.7098,23.7216,23.692,23.7039,102700.0
2015-03-10 12:20:00,40.1,40.11,40.07,40.08,148900.0,23.6979,23.7039,23.6802,23.6861,148900.0
2015-03-10 12:25:00,40.08,40.1,40.07,40.09,71900.0,23.6861,23.6979,23.6802,23.692,71900.0
2015-03-10 12:30:00,40.09,40.12,40.07,40.11,76000.0,23.692,23.7098,23.6802,23.7039,76000.0
2015-03-10 12:35:00,40.1,40.13,40.09,40.12,30800.0,23.6979,23.7157,23.692,23.7098,30800.0
2015-03-10 12:40:00,40.13,40.16,40.11,40.16,46100.0,23.7157,23.7334,23.7039,23.7334,46100.0
2015-03-10 12:45:00,40.16,40.16,40.12,40.13,48100.0,23.7334,23.7334,23.7098,23.7157,48100.0
2015-03-10 12:50:00,40.12,40.15,40.11,40.11,27100.0,23.7098,23.7275,23.7039,23.7039,27100.0
2015-03-10 12:55:00,40.12,40.17,40.11,40.16,70200.0,23.7098,23.7393,23.7039,23.7334,70200.0
2015-03-10 13:00:00,40.16,40.2,40.15,40.19,64900.0,23.7334,23.757,23.7275,23.7511,64900.0
2015-03-10 13:05:00,40.18,40.21,40.18,40.19,36600.0,23.7452,23.7629,23.7452,23.7511,36600.0
2015-03-10 13:10:00,40.18,40.22,40.17,40.18,43900.0,23.7452,23.7689,23.7393,23.7452,43900.0
2015-03-10 13:15:00,40.17,40.21,40.16,40.21,35300.0,23.7393,23.7629,23.7334,23.7629,35300.0
2015-03-10 13:20:00,40.21,40.24,40.19,40.2,52700.0,23.7629,23.7807,23.7511,23.757,52700.0
2015-03-10 13:25:00,40.19,40.23,40.19,40.21,36000.0,23.7511,23.7748,23.7511,23.7629,36000.0
2015-03-10 13:30:00,40.2,40.21,40.17,40.19,115100.0,23.757,23.7629,23.7393,23.7511,115100.0
2015-03-10 13:35:00,40.19,40.21,40.17,40.2,51900.0,23.7511,23.7629,23.7393,23.757,51900.0
2015-03-10 13:40:00,40.2,40.22,40.17,40.22,75900.0,23.757,23.7689,23.7393,23.7689,75900.0
2015-03-10 13:45:00,40.22,40.24,40.2,40.23,40700.0,23.7689,23.7807,23.757,23.7748,40700.0
2015-03-10 13:50:00,40.23,40.24,40.19,40.2,50700.0,23.7748,23.7807,23.7511,23.757,50700.0
2015-03-10 13:55:00,40.2,40.22,40.17,40.2,50900.0,23.757,23.7689,23.7393,23.757,50900.0
2015-03-10 14:00:00,40.2,40.22,40.18,40.2,37600.0,23.757,23.7689,23.7452,23.757,37600.0
2015-03-10 14:05:00,40.2,40.25,40.2,40.25,48000.0,23.757,23.7866,23.757,23.7866,48000.0
2015-03-10 14:10:00,40.24,40.25,40.16,40.18,70500.0,23.7807,23.7866,23.7334,23.7452,70500.0
2015-03-10 14:15:00,40.18,40.21,40.16,40.17,61000.0,23.7452,23.7629,23.7334,23.7393,61000.0
2015-03-10 14:20:00,40.17,40.18,40.14,40.16,79300.0,23.7393,23.7452,23.7216,23.7334,79300.0
2015-03-10 14:25:00,40.16,40.21,40.15,40.21,78700.0,23.7334,23.7629,23.7275,23.7629,78700.0
2015-03-10 14:30:00,40.21,40.22,40.19,40.21,51500.0,23.7629,23.7689,23.7511,23.7629,51500.0
2015-03-10 14:35:00,40.21,40.23,40.2,40.22,81200.0,23.7629,23.7748,23.757,23.7689,81200.0
2015-03-10 14:40:00,40.22,40.24,40.2,40.23,105900.0,23.7689,23.7807,23.757,23.7748,105900.0
2015-03-10 14:45:00,40.23,40.24,40.19,40.2,60300.0,23.7748,23.7807,23.7511,23.757,60300.0
2015-03-10 14:50:00,40.21,40.22,40.18,40.19,53200.0,23.7629,23.7689,23.7452,23.7511,53200.0
2015-03-10 14:55:00,40.19,40.19,40.15,40.16,104500.0,23.7511,23.7511,23.7275,23.7334,104500.0
2015-03-10 15:00:00,40.16,40.22,40.16,40.19,97600.0,23.7334,23.7689,23.7334,23.7511,97600.0
2015-03-10 15:05:00,40.18,40.21,40.17,40.2,53700.0,23.7452,23.7629,23.7393,23.757,53700.0
2015-03-10 15:10:00,40.2,40.2,40.17,40.17,49100.0,23.757,23.757,23.7393,23.7393,49100.0
2015-03-10 15:15:00,40.17,40.2,40.16,40.2,56000.0,23.7393,23.757,23.7334,23.757,56000.0
2015-03-10 15:20:00,40.2,40.2,40.18,40.2,84300.0,23.757,23.757,23.7452,23.757,84300.0
2015-03-10 15:25:00,40.2,40.2,40.14,40.15,99700.0,23.757,23.757,23.7216,23.7275,99700.0
2015-03-10 15:30:00,40.16,40.17,40.11,40.15,106800.0,23.7334,23.7393,23.7039,23.7275,106800.0
2015-03-10 15:35:00,40.15,40.18,40.14,40.16,53700.0,23.7275,23.7452,23.7216,23.7334,53700.0
2015-03-10 15:40:00,40.16,40.19,40.15,40.18,80400.0,23.7334,23.7511,23.7275,23.7452,80400.0
2015-03-10 15:45:00,40.17,40.19,40.14,40.18,205400.0,23.7393,23.7511,23.7216,23.7452,205400.0
2015-03-10 15:50:00,40.18,40.2,40.17,40.18,151600.0,23.7452,23.757,23.7393,23.7452,151600.0
2015-03-10 15:55:00,40.18,40.19,40.1,40.12,521800.0,23.7452,23.7511,23.6979,23.7098,521800.0
2015-03-11 09:30:00,40.02,40.1,39.87,39.88,232800.0,23.6507,23.6979,23.562,23.5679,232800.0
2015-03-11 09:35:00,39.89,39.93,39.86,39.9,66300.0,23.5738,23.5975,23.5561,23.5797,66300.0
2015-03-11 09:40:00,39.91,39.97,39.9,39.93,96000.0,23.5857,23.6211,23.5797,23.5975,96000.0
2015-03-11 09:45:00,39.93,39.94,39.89,39.91,85200.0,23.5975,23.6034,23.5738,23.5857,85200.0
2015-03-11 09:50:00,39.91,39.91,39.8,39.8,85600.0,23.5857,23.5857,23.5207,23.5207,85600.0
2015-03-11 09:55:00,39.8,39.88,39.8,39.85,158700.0,23.5207,23.5679,23.5207,23.5502,158700.0
2015-03-11 10:00:00,39.85,39.9,39.81,39.84,124400.0,23.5502,23.5797,23.5266,23.5443,124400.0
2015-03-11 10:05:00,39.84,39.85,39.81,39.82,68600.0,23.5443,23.5502,23.5266,23.5325,68600.0
2015-03-11 10:10:00,39.82,39.85,39.81,39.83,138400.0,23.5325,23.5502,23.5266,23.5384,138400.0
2015-03-11 10:15:00,39.83,39.85,39.82,39.83,64300.0,23.5384,23.5502,23.5325,23.5384,64300.0
2015-03-11 10:20:00,39.83,39.85,39.83,39.85,124900.0,23.5384,23.5502,23.5384,23.5502,124900.0
2015-03-11 10:25:00,39.84,39.85,39.84,39.85,71000.0,23.5443,23.5502,23.5443,23.5502,71000.0
2015-03-11 10:30:00,39.84,39.85,39.8,39.82,182400.0,23.5443,23.5502,23.5207,23.5325,182400.0
2015-03-11 10:35:00,39.82,39.84,39.77,39.78,179400.0,23.5325,23.5443,23.5029,23.5088,179400.0
2015-03-11 10:40:00,39.78,39.78,39.7,39.74,142700.0,23.5088,23.5088,23.4616,23.4852,142700.0
2015-03-11 10:45:00,39.75,39.75,39.73,39.74,169000.0,23.4911,23.4911,23.4793,23.4852,169000.0
2015-03-11 10:50:00,39.75,39.84,39.74,39.84,61600.0,23.4911,23.5443,23.4852,23.5443,61600.0
2015-03-11 10:55:00,39.84,39.85,39.79,39.81,43600.0,23.5443,23.5502,23.5147,23.5266,43600.0
2015-03-11 11:00:00,39.8,39.84,39.79,39.82,91700.0,23.5207,23.5443,23.5147,23.5325,91700.0
2015-03-11 11:05:00,39.81,39.85,39.8,39.85,66600.0,23.5266,23.5502,23.5207,23.5502,66600.0
2015-03-11 11:10:00,39.84,39.89,39.83,39.84,84900.0,23.5443,23.5738,23.5384,23.5443,84900.0
2015-03-11 11:15:00,39.84,39.87,39.82,39.84,59000.0,23.5443,23.562,23.5325,23.5443,59000.0
2015-03-11 11:20:00,39.85,39.89,39.83,39.86,35900.0,23.5502,23.5738,23.5384,23.5561,35900.0
2015-03-11 11:25:00,39.86,39.93,39.86,39.92,51700.0,23.5561,23.5975,23.5561,23.5916,51700.0
2015-03-11 11:30:00,39.91,39.93,39.89,39.91,41200.0,23.5857,23.5975,23.5738,23.5857,41200.0
2015-03-11 11:35:00,39.9,39.92,39.88,39.91,65000.0,23.5797,23.5916,23.5679,23.5857,65000.0
2015-03-11 11:40:00,39.9,39.95,39.89,39.92,70200.0,23.5797,23.6093,23.5738,23.5916,70200.0
2015-03-11 11:45:00,39.93,39.96,39.9,39.93,44400.0,23.5975,23.6152,23.5797,23.5975,44400.0
2015-03-11 11:50:00,39.92,39.93,39.9,39.9,40100.0,23.5916,23.5975,23.5797,23.5797,40100.0
2015-03-11 11:55:00,39.91,39.92,39.9,39.9,39400.0,23.5857,23.5916,23.5797,23.5797,39400.0
2015-03-11 12:00:00,39.91,39.93,39.88,39.91,56600.0,23.5857,23.5975,23.5679,23.5857,56600.0
2015-03-11 12:05:00,39.91,39.92,39.87,39.89,118200.0,23.5857,23.5916,23.562,23.5738,118200.0
2015-03-11 12:10:00,39.89,39.94,39.88,39.92,83400.0,23.5738,23.6034,23.5679,23.5916,83400.0
2015-03-11 12:15:00,39.93,39.95,39.9,39.91,77000.0,23.5975,23.6093,23.5797,23.5857,77000.0
2015-03-11 12:20:00,39.92,39.93,39.88,39.89,73700.0,23.5916,23.5975,23.5679,23.5738,73700.0
2015-03-11 12:25:00,39.89,39.9,39.88,39.9,55300.0,23.5738,23.5797,23.5679,23.5797,55300.0
2015-03-11 12:30:00,39.9,39.92,39.88,39.91,67100.0,23.5797,23.5916,23.5679,23.5857,67100.0
2015-03-11 12:35:00,39.9,39.93,39.88,39.93,41500.0,23.5797,23.5975,23.5679,23.5975,41500.0
2015-03-11 12:40:00,39.93,39.96,39.91,39.93,43800.0,23.5975,23.6152,23.5857,23.5975,43800.0
2015-03-11 12:45:00,39.93,39.94,39.89,39.92,32200.0,23.5975,23.6034,23.5738,23.5916,32200.0
2015-03-11 12:50:00,39.92,39.93,39.89,39.91,28800.0,23.5916,23.5975,23.5738,23.5857,28800.0
2015-03-11 12:55:00,39.92,39.92,39.88,39.89,41100.0,23.5916,23.5916,23.5679,23.5738,41100.0
2015-03-11 13:00:00,39.89,39.9,39.87,39.88,67200.0,23.5738,23.5797,23.562,23.5679,67200.0
2015-03-11 13:05:00,39.88,39.91,39.88,39.89,124500.0,23.5679,23.5857,23.5679,23.5738,124500.0
2015-03-11 13:10:00,39.9,39.9,39.86,39.88,96300.0,23.5797,23.5797,23.5561,23.5679,96300.0
2015-03-11 13:15:00,39.88,39.88,39.81,39.83,81100.0,23.5679,23.5679,23.5266,23.5384,81100.0
2015-03-11 13:20:00,39.83,39.84,39.81,39.81,37500.0,23.5384,23.5443,23.5266,23.5266,37500.0
2015-03-11 13:25:00,39.81,39.82,39.77,39.8,62000.0,23.5266,23.5325,23.5029,23.5207,62000.0
2015-03-11 13:30:00,39.8,39.8,39.73,39.76,136500.0,23.5207,23.5207,23.4793,23.497,136500.0
2015-03-11 13:35:00,39.77,39.78,39.75,39.78,58000.0,23.5029,23.5088,23.4911,23.5088,58000.0
2015-03-11 13:40:00,39.77,39.79,39.75,39.76,44100.0,23.5029,23.5147,23.4911,23.497,44100.0
2015-03-11 13:45:00,39.76,39.77,39.72,39.74,87100.0,23.497,23.5029,23.4734,23.4852,87100.0
2015-03-11 13:50:00,39.75,39.78,39.74,39.77,51300.0,23.4911,23.5088,23.4852,23.5029,51300.0
2015-03-11 13:55:00,39.77,39.81,39.75,39.81,66400.0,23.5029,23.5266,23.4911,23.5266,66400.0
2015-03-11 14:00:00,39.81,39.86,39.79,39.85,75700.0,23.5266,23.5561,23.5147,23.5502,75700.0
2015-03-11 14:05:00,39.85,39.87,39.8,39.81,43100.0,23.5502,23.562,23.5207,23.5266,43100.0
2015-03-11 14:10:00,39.81,39.83,39.79,39.82,67800.0,23.5266,23.5384,23.5147,23.5325,67800.0
2015-03-11 14:15:00,39.83,39.88,39.81,39.85,58900.0,23.5384,23.5679,23.5266,23.5502,58900.0
2015-03-11 14:20:00,39.85,39.87,39.82,39.85,36700.0,23.5502,23.562,23.5325,23.5502,36700.0
2015-03-11 14:25:00,39.84,39.87,39.81,39.82,45500.0,23.5443,23.562,23.5266,23.5325,45500.0
2015-03-11 14:30:00,39.83,39.86,39.82,39.84,62800.0,23.5384,23.5561,23.5325,23.5443,62800.0
2015-03-11 14:35:00,39.84,39.88,39.82,39.86,58400.0,23.5443,23.5679,23.5325,23.5561,58400.0
2015-03-11 14:40:00,39.87,39.87,39.81,39.87,56100.0,23.562,23.562,23.5266,23.562,56100.0
2015-03-11 14:45:00,39.86,39.89,39.85,39.87,65300.0,23.5561,23.5738,23.5502,23.562,65300.0
2015-03-11 14:50:00,39.86,39.89,39.86,39.89,47000.0,23.5561,23.5738,23.5561,23.5738,47000.0
2015-03-11 14:55:00,39.88,39.89,39.87,39.89,32500.0,23.5679,23.5738,23.562,23.5738,32500.0
2015-03-11 15:00:00,39.88,39.89,39.87,39.88,59100.0,23.5679,23.5738,23.562,23.5679,59100.0
2015-03-11 15:05:00,39.87,39.88,39.83,39.84,74200.0,23.562,23.5679,23.5384,23.5443,74200.0
2015-03-11 15:10:00,39.85,39.85,39.81,39.82,94800.0,23.5502,23.5502,23.5266,23.5325,94800.0
2015-03-11 15:15:00,39.82,39.84,39.81,39.83,71600.0,23.5325,23.5443,23.5266,23.5384,71600.0
2015-03-11 15:20:00,39.84,39.84,39.81,39.82,112300.0,23.5443,23.5443,23.5266,23.5325,112300.0
2015-03-11 15:25:00,39.82,39.85,39.81,39.84,154100.0,23.5325,23.5502,23.5266,23.5443,154100.0
2015-03-11 15:30:00,39.84,39.86,39.83,39.84,209900.0,23.5443,23.5561,23.5384,23.5443,209900.0
2015-03-11 15:35:00,39.85,39.86,39.84,39.85,119600.0,23.5502,23.5561,23.5443,23.5502,119600.0
2015-03-11 15:40:00,39.85,39.85,39.79,39.82,165700.0,23.5502,23.5502,23.5147,23.5325,165700.0
2015-03-11 15:45:00,39.82,39.84,39.78,39.8,151600.0,23.5325,23.5443,23.5088,23.5207,151600.0
2015-03-11 15:50:00,39.79,39.81,39.77,39.79,247800.0,23.5147,23.5266,23.5029,23.5147,247800.0
2015-03-11 15:55:00,39.8,39.82,39.78,39.81,769700.0,23.5207,23.5325,23.5088,23.5266,769700.0
2015-03-12 09:30:00,39.93,39.93,39.76,39.77,139500.0,23.5975,23.5975,23.497,23.5029,139500.0
2015-03-12 09:35:00,39.77,39.77,39.68,39.73,83600.0,23.5029,23.5029,23.4497,23.4793,83600.0
2015-03-12 09:40:00,39.74,39.78,39.72,39.75,53200.0,23.4852,23.5088,23.4734,23.4911,53200.0
2015-03-12 09:45:00,39.74,39.76,39.7,39.71,121400.0,23.4852,23.497,23.4616,23.4675,121400.0
2015-03-12 09:50:00,39.71,39.72,39.63,39.63,110100.0,23.4675,23.4734,23.4202,23.4202,110100.0
2015-03-12 09:55:00,39.64,39.64,39.56,39.57,137800.0,23.4261,23.4261,23.3788,23.3847,137800.0
2015-03-12 10:00:00,39.58,39.69,39.57,39.67,96800.0,23.3906,23.4556,23.3847,23.4438,96800.0
2015-03-12 10:05:00,39.66,39.66,39.58,39.59,211900.0,23.4379,23.4379,23.3906,23.3965,211900.0
2015-03-12 10:10:00,39.59,39.65,39.57,39.64,145400.0,23.3965,23.432,23.3847,23.4261,145400.0
2015-03-12 10:15:00,39.64,39.66,39.62,39.63,66700.0,23.4261,23.4379,23.4143,23.4202,66700.0
2015-03-12 10:20:00,39.63,39.69,39.63,39.67,57600.0,23.4202,23.4556,23.4202,23.4438,57600.0
2015-03-12 10:25:00,39.66,39.67,39.62,39.64,50300.0,23.4379,23.4438,23.4143,23.4261,50300.0
2015-03-12 10:30:00,39.64,39.68,39.63,39.65,61400.0,23.4261,23.4497,23.4202,23.432,61400.0
2015-03-12 10:35:00,39.65,39.66,39.62,39.64,50300.0,23.432,23.4379,23.4143,23.4261,50300.0
2015-03-12 10:40:00,39.64,39.67,39.62,39.63,79200.0,23.4261,23.4438,23.4143,23.4202,79200.0
2015-03-12 10:45:00,39.64,39.64,39.6,39.6,67300.0,23.4261,23.4261,23.4025,23.4025,67300.0
2015-03-12 10:50:00,39.61,39.65,39.6,39.63,87800.0,23.4084,23.432,23.4025,23.4202,87800.0
2015-03-12 10:55:00,39.63,39.65,39.61,39.61,70600.0,23.4202,23.432,23.4084,23.4084,70600.0
2015-03-12 11:00:00,39.62,39.62,39.57,39.59,53900.0,23.4143,23.4143,23.3847,23.3965,53900.0
2015-03-12 11:05:00,39.58,39.6,39.57,39.59,80200.0,23.3906,23.4025,23.3847,23.3965,80200.0
2015-03-12 11:10:00,39.59,39.63,39.58,39.62,79800.0,23.3965,23.4202,23.3906,23.4143,79800.0
2015-03-12 11:15:00,39.62,39.69,39.61,39.66,116300.0,23.4143,23.4556,23.4084,23.4379,116300.0
2015-03-12 11:20:00,39.66,39.69,39.64,39.65,112600.0,23.4379,23.4556,23.4261,23.432,112600.0
2015-03-12 11:25:00,39.65,39.67,39.64,39.66,66700.0,23.432,23.4438,23.4261,23.4379,66700.0
2015-03-12 11:30:00,39.67,39.7,39.65,39.69,86400.0,23.4438,23.4616,23.432,23.4556,86400.0
2015-03-12 11:35:00,39.69,39.71,39.66,39.68,71600.0,23.4556,23.4675,23.4379,23.4497,71600.0
2015-03-12 11:40:00,39.68,39.68,39.63,39.66,94300.0,23.4497,23.4497,23.4202,23.4379,94300.0
2015-03-12 11:45:00,39.66,39.69,39.65,39.69,122600.0,23.4379,23.4556,23.432,23.4556,122600.0
2015-03-12 11:50:00,39.69,39.73,39.68,39.71,97600.0,23.4556,23.4793,23.4497,23.4675,97600.0
2015-03-12 11:55:00,39.72,39.73,39.69,39.72,56700.0,23.4734,23.4793,23.4556,23.4734,56700.0
2015-03-12 12:00:00,39.7,39.72,39.69,39.72,41000.0,23.4616,23.4734,23.4556,23.4734,41000.0
2015-03-12 12:05:00,39.72,39.72,39.69,39.72,70000.0,23.4734,23.4734,23.4556,23.4734,70000.0
2015-03-12 12:10:00,39.71,39.75,39.71,39.73,92800.0,23.4675,23.4911,23.4675,23.4793,92800.0
2015-03-12 12:15:00,39.74,39.76,39.72,39.75,70800.0,23.4852,23.497,23.4734,23.4911,70800.0
2015-03-12 12:20:00,39.74,39.76,39.74,39.75,63800.0,23.4852,23.497,23.4852,23.4911,63800.0
2015-03-12 12:25:00,39.75,39.77,39.74,39.76,54400.0,23.4911,23.5029,23.4852,23.497,54400.0
2015-03-12 12:30:00,39.76,39.78,39.74,39.78,66900.0,23.497,23.5088,23.4852,23.5088,66900.0
2015-03-12 12:35:00,39.78,39.78,39.73,39.75,132100.0,23.5088,23.5088,23.4793,23.4911,132100.0
2015-03-12 12:40:00,39.75,39.75,39.73,39.74,82900.0,23.4911,23.4911,23.4793,23.4852,82900.0
2015-03-12 12:45:00,39.74,39.74,39.72,39.73,64700.0,23.4852,23.4852,23.4734,23.4793,64700.0
2015-03-12 12:50:00,39.73,39.75,39.73,39.75,79000.0,23.4793,23.4911,23.4793,23.4911,79000.0
2015-03-12 12:55:00,39.75,39.76,39.74,39.76,77500.0,23.4911,23.497,23.4852,23.497,77500.0
2015-03-12 13:00:00,39.76,39.77,39.74,39.74,31000.0,23.497,23.5029,23.4852,23.4852,31000.0
2015-03-12 13:05:00,39.74,39.76,39.74,39.75,35500.0,23.4852,23.497,23.4852,23.4911,35500.0
2015-03-12 13:10:00,39.75,39.78,39.75,39.76,59000.0,23.4911,23.5088,23.4911,23.497,59000.0
2015-03-12 13:15:00,39.76,39.77,39.75,39.76,40200.0,23.497,23.5029,23.4911,23.497,40200.0
2015-03-12 13:20:00,39.75,39.77,39.74,39.75,74000.0,23.4911,23.5029,23.4852,23.4911,74000.0
2015-03-12 13:25:00,39.75,39.77,39.74,39.76,68400.0,23.4911,23.5029,23.4852,23.497,68400.0
2015-03-12 13:30:00,39.77,39.78,39.74,39.77,52400.0,23.5029,23.5088,23.4852,23.5029,52400.0
2015-03-12 13:35:00,39.77,39.77,39.74,39.74,40600.0,23.5029,23.5029,23.4852,23.4852,40600.0
2015-03-12 13:40:00,39.75,39.77,39.74,39.76,37000.0,23.4911,23.5029,23.4852,23.497,37000.0
2015-03-12 13:45:00,39.75,39.77,39.74,39.77,35300.0,23.4911,23.5029,23.4852,23.5029,35300.0
2015-03-12 13:50:00,39.77,39.78,39.76,39.77,32500.0,23.5029,23.5088,23.497,23.5029,32500.0
2015-03-12 13:55:00,39.76,39.77,39.74,39.76,70700.0,23.497,23.5029,23.4852,23.497,70700.0
2015-03-12 14:00:00,39.76,39.77,39.74,39.76,77200.0,23.497,23.5029,23.4852,23.497,77200.0
2015-03-12 14:05:00,39.76,39.79,39.76,39.78,36900.0,23.497,23.5147,23.497,23.5088,36900.0
2015-03-12 14:10:00,39.79,39.8,39.78,39.78,42500.0,23.5147,23.5207,23.5088,23.5088,42500.0
2015-03-12 14:15:00,39.78,39.8,39.78,39.8,34500.0,23.5088,23.5207,23.5088,23.5207,34500.0
2015-03-12 14:20:00,39.79,39.8,39.77,39.78,35700.0,23.5147,23.5207,23.5029,23.5088,35700.0
2015-03-12 14:25:00,39.79,39.79,39.74,39.76,42800.0,23.5147,23.5147,23.4852,23.497,42800.0
2015-03-12 14:30:00,39.76,39.77,39.74,39.75,55400.0,23.497,23.5029,23.4852,23.4911,55400.0
2015-03-12 14:35:00,39.74,39.75,39.74,39.75,82300.0,23.4852,23.4911,23.4852,23.4911,82300.0
2015-03-12 14:40:00,39.74,39.76,39.73,39.75,104900.0,23.4852,23.497,23.4793,23.4911,104900.0
2015-03-12 14:45:00,39.75,39.76,39.74,39.75,85900.0,23.4911,23.497,23.4852,23.4911,85900.0
2015-03-12 14:50:00,39.74,39.76,39.74,39.75,108000.0,23.4852,23.497,23.4852,23.4911,108000.0
2015-03-12 14:55:00,39.75,39.78,39.74,39.77,42800.0,23.4911,23.5088,23.4852,23.5029,42800.0
2015-03-12 15:00:00,39.77,39.78,39.76,39.77,38400.0,23.5029,23.5088,23.497,23.5029,38400.0
2015-03-12 15:05:00,39.77,39.78,39.75,39.76,61200.0,23.5029,23.5088,23.4911,23.497,61200.0
2015-03-12 15:10:00,39.76,39.77,39.75,39.75,97200.0,23.497,23.5029,23.4911,23.4911,97200.0
2015-03-12 15:15:00,39.76,39.77,39.75,39.76,117400.0,23.497,23.5029,23.4911,23.497,117400.0
2015-03-12 15:20:00,39.76,39.76,39.75,39.76,67200.0,23.497,23.497,23.4911,23.497,67200.0
2015-03-12 15:25:00,39.76,39.77,39.74,39.77,119000.0,23.497,23.5029,23.4852,23.5029,119000.0
2015-03-12 15:30:00,39.77,39.77,39.74,39.75,137100.0,23.5029,23.5029,23.4852,23.4911,137100.0
2015-03-12 15:35:00,39.75,39.76,39.74,39.76,98800.0,23.4911,23.497,23.4852,23.497,98800.0
2015-03-12 15:40:00,39.76,39.77,39.74,39.75,152400.0,23.497,23.5029,23.4852,23.4911,152400.0
2015-03-12 15:45:00,39.76,39.78,39.75,39.76,114500.0,23.497,23.5088,23.4911,23.497,114500.0
2015-03-12 15:50:00,39.76,39.76,39.74,39.75,133100.0,23.497,23.497,23.4852,23.4911,133100.0
2015-03-12 15:55:00,39.75,39.78,39.72,39.78,493200.0,23.4911,23.5088,23.4734,23.5088,493200.0
2015-03-13 09:30:00,39.54,39.59,39.5,39.52,324200.0,23.367,23.3965,23.3434,23.3552,324200.0
2015-03-13 09:35:00,39.52,39.53,39.45,39.48,337600.0,23.3552,23.3611,23.3138,23.3315,337600.0
2015-03-13 09:40:00,39.48,39.55,39.46,39.51,135000.0,23.3315,23.3729,23.3197,23.3493,135000.0
2015-03-13 09:45:00,39.51,39.61,39.5,39.59,121300.0,23.3493,23.4084,23.3434,23.3965,121300.0
2015-03-13 09:50:00,39.59,39.7,39.58,39.66,77600.0,23.3965,23.4616,23.3906,23.4379,77600.0
2015-03-13 09:55:00,39.66,39.67,39.5,39.52,59100.0,23.4379,23.4438,23.3434,23.3552,59100.0
2015-03-13 10:00:00,39.53,39.57,39.48,39.51,85300.0,23.3611,23.3847,23.3315,23.3493,85300.0
2015-03-13 10:05:00,39.51,39.52,39.48,39.48,102900.0,23.3493,23.3552,23.3315,23.3315,102900.0
2015-03-13 10:10:00,39.49,39.52,39.46,39.48,113500.0,23.3374,23.3552,23.3197,23.3315,113500.0
2015-03-13 10:15:00,39.48,39.52,39.48,39.5,61200.0,23.3315,23.3552,23.3315,23.3434,61200.0
2015-03-13 10:20:00,39.5,39.52,39.48,39.5,70800.0,23.3434,23.3552,23.3315,23.3434,70800.0
2015-03-13 10:25:00,39.5,39.52,39.46,39.52,116200.0,23.3434,23.3552,23.3197,23.3552,116200.0
2015-03-13 10:30:00,39.52,39.56,39.5,39.56,139700.0,23.3552,23.3788,23.3434,23.3788,139700.0
2015-03-13 10:35:00,39.56,39.69,39.55,39.68,362100.0,23.3788,23.4556,23.3729,23.4497,362100.0
2015-03-13 10:40:00,39.69,39.77,39.69,39.77,350500.0,23.4556,23.5029,23.4556,23.5029,350500.0
2015-03-13 10:45:00,39.77,39.77,39.69,39.69,77900.0,23.5029,23.5029,23.4556,23.4556,77900.0
2015-03-13 10:50:00,39.69,39.69,39.62,39.64,85000.0,23.4556,23.4556,23.4143,23.4261,85000.0
2015-03-13 10:55:00,39.64,39.65,39.58,39.59,47200.0,23.4261,23.432,23.3906,23.3965,47200.0
2015-03-13 11:00:00,39.6,39.63,39.56,39.63,69200.0,23.4025,23.4202,23.3788,23.4202,69200.0
2015-03-13 11:05:00,39.63,39.69,39.62,39.69,60600.0,23.4202,23.4556,23.4143,23.4556,60600.0
2015-03-13 11:10:00,39.68,39.79,39.68,39.77,113300.0,23.4497,23.5147,23.4497,23.5029,113300.0
2015-03-13 11:15:00,39.78,39.78,39.64,39.64,61800.0,23.5088,23.5088,23.4261,23.4261,61800.0
2015-03-13 11:20:00,39.64,39.66,39.6,39.62,86100.0,23.4261,23.4379,23.4025,23.4143,86100.0
2015-03-13 11:25:00,39.62,39.62,39.57,39.59,64300.0,23.4143,23.4143,23.3847,23.3965,64300.0
2015-03-13 11:30:00,39.59,39.64,39.57,39.64,98900.0,23.3965,23.4261,23.3847,23.4261,98900.0
2015-03-13 11:35:00,39.65,39.66,39.62,39.66,48100.0,23.432,23.4379,23.4143,23.4379,48100.0
2015-03-13 11:40:00,39.65,39.66,39.63,39.64,34700.0,23.432,23.4379,23.4202,23.4261,34700.0
2015-03-13 11:45:00,39.64,39.64,39.57,39.6,66500.0,23.4261,23.4261,23.3847,23.4025,66500.0
2015-03-13 11:50:00,39.6,39.63,39.58,39.63,58000.0,23.4025,23.4202,23.3906,23.4202,58000.0
2015-03-13 11:55:00,39.63,39.71,39.61,39.7,127100.0,23.4202,23.4675,23.4084,23.4616,127100.0
2015-03-13 12:00:00,39.7,39.72,39.58,39.62,88900.0,23.4616,23.4734,23.3906,23.4143,88900.0
2015-03-13 12:05:00,39.61,39.63,39.59,39.62,57600.0,23.4084,23.4202,23.3965,23.4143,57600.0
2015-03-13 12:10:00,39.62,39.63,39.6,39.61,36200.0,23.4143,23.4202,23.4025,23.4084,36200.0
2015-03-13 12:15:00,39.61,39.63,39.59,39.6,45000.0,23.4084,23.4202,23.3965,23.4025,45000.0
2015-03-13 12:20:00,39.6,39.65,39.6,39.63,35500.0,23.4025,23.432,23.4025,23.4202,35500.0
2015-03-13 12:25:00,39.63,39.64,39.61,39.61,44300.0,23.4202,23.4261,23.4084,23.4084,44300.0
2015-03-13 12:30:00,39.62,39.68,39.61,39.68,48400.0,23.4143,23.4497,23.4084,23.4497,48400.0
2015-03-13 12:35:00,39.68,39.72,39.67,39.69,50900.0,23.4497,23.4734,23.4438,23.4556,50900.0
2015-03-13 12:40:00,39.7,39.74,39.69,39.73,26600.0,23.4616,23.4852,23.4556,23.4793,26600.0
2015-03-13 12:45:00,39.73,39.74,39.69,39.71,45700.0,23.4793,23.4852,23.4556,23.4675,45700.0
2015-03-13 12:50:00,39.72,39.76,39.7,39.74,37000.0,23.4734,23.497,23.4616,23.4852,37000.0
2015-03-13 12:55:00,39.74,39.76,39.72,39.72,26800.0,23.4852,23.497,23.4734,23.4734,26800.0
2015-03-13 13:00:00,39.73,39.73,39.67,39.71,43900.0,23.4793,23.4793,23.4438,23.4675,43900.0
2015-03-13 13:05:00,39.71,39.73,39.7,39.73,27800.0,23.4675,23.4793,23.4616,23.4793,27800.0
2015-03-13 13:10:00,39.73,39.75,39.72,39.74,21400.0,23.4793,23.4911,23.4734,23.4852,21400.0
2015-03-13 13:15:00,39.74,39.74,39.71,39.72,25300.0,23.4852,23.4852,23.4675,23.4734,25300.0
2015-03-13 13:20:00,39.72,39.74,39.66,39.69,59500.0,23.4734,23.4852,23.4379,23.4556,59500.0
2015-03-13 13:25:00,39.69,39.69,39.64,39.65,52500.0,23.4556,23.4556,23.4261,23.432,52500.0
2015-03-13 13:30:00,39.65,39.67,39.61,39.61,50600.0,23.432,23.4438,23.4084,23.4084,50600.0
2015-03-13 13:35:00,39.62,39.66,39.61,39.66,35300.0,23.4143,23.4379,23.4084,23.4379,35300.0
2015-03-13 13:40:00,39.67,39.68,39.64,39.68,30200.0,23.4438,23.4497,23.4261,23.4497,30200.0
2015-03-13 13:45:00,39.68,39.7,39.65,39.69,46300.0,23.4497,23.4616,23.432,23.4556,46300.0
2015-03-13 13:50:00,39.69,39.74,39.67,39.74,46000.0,23.4556,23.4852,23.4438,23.4852,46000.0
2015-03-13 13:55:00,39.73,39.76,39.72,39.74,80000.0,23.4793,23.497,23.4734,23.4852,80000.0
2015-03-13 14:00:00,39.75,39.75,39.68,39.71,35200.0,23.4911,23.4911,23.4497,23.4675,35200.0
2015-03-13 14:05:00,39.7,39.71,39.66,39.66,35000.0,23.4616,23.4675,23.4379,23.4379,35000.0
2015-03-13 14:10:00,39.66,39.68,39.64,39.65,43200.0,23.4379,23.4497,23.4261,23.432,43200.0
2015-03-13 14:15:00,39.66,39.68,39.64,39.67,36800.0,23.4379,23.4497,23.4261,23.4438,36800.0
2015-03-13 14:20:00,39.68,39.69,39.64,39.64,26800.0,23.4497,23.4556,23.4261,23.4261,26800.0
2015-03-13 14:25:00,39.64,39.66,39.61,39.65,43400.0,23.4261,23.4379,23.4084,23.432,43400.0
2015-03-13 14:30:00,39.65,39.67,39.64,39.66,21600.0,23.432,23.4438,23.4261,23.4379,21600.0
2015-03-13 14:35:00,39.66,39.67,39.62,39.65,57900.0,23.4379,23.4438,23.4143,23.432,57900.0
2015-03-13 14:40:00,39.65,39.66,39.6,39.6,102500.0,23.432,23.4379,23.4025,23.4025,102500.0
2015-03-13 14:45:00,39.61,39.63,39.6,39.6,69600.0,23.4084,23.4202,23.4025,23.4025,69600.0
2015-03-13 14:50:00,39.61,39.63,39.6,39.62,46300.0,23.4084,23.4202,23.4025,23.4143,46300.0
2015-03-13 14:55:00,39.61,39.69,39.61,39.68,86600.0,23.4084,23.4556,23.4084,23.4497,86600.0
2015-03-13 15:00:00,39.68,39.69,39.64,39.66,72200.0,23.4497,23.4556,23.4261,23.4379,72200.0
2015-03-13 15:05:00,39.66,39.67,39.63,39.65,84900.0,23.4379,23.4438,23.4202,23.432,84900.0
2015-03-13 15:10:00,39.65,39.67,39.64,39.65,58200.0,23.432,23.4438,23.4261,23.432,58200.0
2015-03-13 15:15:00,39.66,39.69,39.64,39.64,71800.0,23.4379,23.4556,23.4261,23.4261,71800.0
2015-03-13 15:20:00,39.65,39.71,39.64,39.7,146200.0,23.432,23.4675,23.4261,23.4616,146200.0
2015-03-13 15:25:00,39.69,39.81,39.69,39.8,397800.0,23.4556,23.5266,23.4556,23.5207,397800.0
2015-03-13 15:30:00,39.8,39.83,39.78,39.79,215700.0,23.5207,23.5384,23.5088,23.5147,215700.0
2015-03-13 15:35:00,39.79,39.82,39.78,39.8,137600.0,23.5147,23.5325,23.5088,23.5207,137600.0
2015-03-13 15:40:00,39.8,39.86,39.79,39.83,163900.0,23.5207,23.5561,23.5147,23.5384,163900.0
2015-03-13 15:45:00,39.83,39.84,39.79,39.79,151600.0,23.5384,23.5443,23.5147,23.5147,151600.0
2015-03-13 15:50:00,39.8,39.9,39.79,39.9,195500.0,23.5207,23.5797,23.5147,23.5797,195500.0
2015-03-13 15:55:00,39.9,39.96,39.88,39.91,369800.0,23.5797,23.6152,23.5679,23.5857,369800.0
2015-03-16 09:30:00,39.78,39.9,39.72,39.78,250200.0,23.5088,23.5797,23.4734,23.5088,250200.0
2015-03-16 09:35:00,39.79,39.95,39.78,39.92,121100.0,23.5147,23.6093,23.5088,23.5916,121100.0
2015-03-16 09:40:00,39.92,39.97,39.91,39.91,70400.0,23.5916,23.6211,23.5857,23.5857,70400.0
2015-03-16 09:45:00,39.92,39.95,39.9,39.95,59600.0,23.5916,23.6093,23.5797,23.6093,59600.0
2015-03-16 09:50:00,39.95,40.0,39.94,39.98,74100.0,23.6093,23.6388,23.6034,23.627,74100.0
2015-03-16 09:55:00,39.98,40.18,39.97,40.17,311100.0,23.627,23.7452,23.6211,23.7393,311100.0
2015-03-16 10:00:00,40.17,40.22,40.13,40.17,141100.0,23.7393,23.7689,23.7157,23.7393,141100.0
2015-03-16 10:05:00,40.18,40.27,40.15,40.26,205800.0,23.7452,23.7984,23.7275,23.7925,205800.0
2015-03-16 10:10:00,40.25,40.29,40.19,40.28,196600.0,23.7866,23.8102,23.7511,23.8043,196600.0
2015-03-16 10:15:00,40.28,40.3,40.25,40.28,91400.0,23.8043,23.8161,23.7866,23.8043,91400.0
2015-03-16 10:20:00,40.27,40.29,40.21,40.21,116400.0,23.7984,23.8102,23.7629,23.7629,116400.0
2015-03-16 10:25:00,40.21,40.23,40.19,40.21,120700.0,23.7629,23.7748,23.7511,23.7629,120700.0
2015-03-16 10:30:00,40.22,40.22,40.12,40.12,159800.0,23.7689,23.7689,23.7098,23.7098,159800.0
2015-03-16 10:35:00,40.13,40.23,40.12,40.21,142900.0,23.7157,23.7748,23.7098,23.7629,142900.0
2015-03-16 10:40:00,40.21,40.23,40.2,40.21,98200.0,23.7629,23.7748,23.757,23.7629,98200.0
2015-03-16 10:45:00,40.21,40.21,40.18,40.21,59100.0,23.7629,23.7629,23.7452,23.7629,59100.0
2015-03-16 10:50:00,40.21,40.24,40.19,40.21,107200.0,23.7629,23.7807,23.7511,23.7629,107200.0
2015-03-16 10:55:00,40.21,40.21,40.15,40.16,109100.0,23.7629,23.7629,23.7275,23.7334,109100.0
2015-03-16 11:00:00,40.17,40.19,40.15,40.18,83200.0,23.7393,23.7511,23.7275,23.7452,83200.0
2015-03-16 11:05:00,40.19,40.21,40.18,40.21,149800.0,23.7511,23.7629,23.7452,23.7629,149800.0
2015-03-16 11:10:00,40.2,40.25,40.2,40.23,104000.0,23.757,23.7866,23.757,23.7748,104000.0
2015-03-16 11:15:00,40.23,40.28,40.22,40.27,63000.0,23.7748,23.8043,23.7689,23.7984,63000.0
2015-03-16 11:20:00,40.27,40.31,40.27,40.3,89000.0,23.7984,23.822,23.7984,23.8161,89000.0
2015-03-16 11:25:00,40.31,40.35,40.31,40.33,120000.0,23.822,23.8457,23.822,23.8339,120000.0
2015-03-16 11:30:00,40.34,40.38,40.34,40.35,90200.0,23.8398,23.8634,23.8398,23.8457,90200.0
2015-03-16 11:35:00,40.35,40.37,40.34,40.36,92100.0,23.8457,23.8575,23.8398,23.8516,92100.0
2015-03-16 11:40:00,40.36,40.36,40.31,40.31,92800.0,23.8516,23.8516,23.822,23.822,92800.0
2015-03-16 11:45:00,40.31,40.36,40.3,40.35,91700.0,23.822,23.8516,23.8161,23.8457,91700.0
2015-03-16 11:50:00,40.36,40.41,40.36,40.37,116800.0,23.8516,23.8811,23.8516,23.8575,116800.0
2015-03-16 11:55:00,40.37,40.41,40.37,40.4,105900.0,23.8575,23.8811,23.8575,23.8752,105900.0
2015-03-16 12:00:00,40.39,40.39,40.34,40.35,123600.0,23.8693,23.8693,23.8398,23.8457,123600.0
2015-03-16 12:05:00,40.35,40.39,40.33,40.34,165200.0,23.8457,23.8693,23.8339,23.8398,165200.0
2015-03-16 12:10:00,40.34,40.35,40.3,40.3,62300.0,23.8398,23.8457,23.8161,23.8161,62300.0
2015-03-16 12:15:00,40.3,40.32,40.28,40.29,149900.0,23.8161,23.828,23.8043,23.8102,149900.0
2015-03-16 12:20:00,40.29,40.32,40.28,40.32,98800.0,23.8102,23.828,23.8043,23.828,98800.0
2015-03-16 12:25:00,40.31,40.32,40.29,40.31,97700.0,23.822,23.828,23.8102,23.822,97700.0
2015-03-16 12:30:00,40.3,40.31,40.25,40.3,142400.0,23.8161,23.822,23.7866,23.8161,142400.0
2015-03-16 12:35:00,40.3,40.32,40.3,40.31,80900.0,23.8161,23.828,23.8161,23.822,80900.0
2015-03-16 12:40:00,40.3,40.31,40.28,40.28,173300.0,23.8161,23.822,23.8043,23.8043,173300.0
2015-03-16 12:45:00,40.29,40.35,40.28,40.33,62800.0,23.8102,23.8457,23.8043,23.8339,62800.0
2015-03-16 12:50:00,40.34,40.39,40.34,40.38,45400.0,23.8398,23.8693,23.8398,23.8634,45400.0
2015-03-16 12:55:00,40.39,40.46,40.38,40.46,70000.0,23.8693,23.9107,23.8634,23.9107,70000.0
2015-03-16 13:00:00,40.45,40.48,40.43,40.45,140900.0,23.9048,23.9225,23.893,23.9048,140900.0
2015-03-16 13:05:00,40.44,40.47,40.43,40.46,103900.0,23.8989,23.9166,23.893,23.9107,103900.0
2015-03-16 13:10:00,40.46,40.51,40.45,40.5,83700.0,23.9107,23.9402,23.9048,23.9343,83700.0
2015-03-16 13:15:00,40.5,40.53,40.49,40.5,47300.0,23.9343,23.9521,23.9284,23.9343,47300.0
2015-03-16 13:20:00,40.5,40.5,40.43,40.47,154400.0,23.9343,23.9343,23.893,23.9166,154400.0
2015-03-16 13:25:00,40.47,40.48,40.46,40.47,29600.0,23.9166,23.9225,23.9107,23.9166,29600.0
2015-03-16 13:30:00,40.48,40.5,40.44,40.45,84700.0,23.9225,23.9343,23.8989,23.9048,84700.0
2015-03-16 13:35:00,40.45,40.46,40.44,40.45,53300.0,23.9048,23.9107,23.8989,23.9048,53300.0
2015-03-16 13:40:00,40.45,40.5,40.44,40.5,44300.0,23.9048,23.9343,23.8989,23.9343,44300.0
2015-03-16 13:45:00,40.5,40.51,40.49,40.49,51600.0,23.9343,23.9402,23.9284,23.9284,51600.0
2015-03-16 13:50:00,40.5,40.51,40.48,40.49,68100.0,23.9343,23.9402,23.9225,23.9284,68100.0
2015-03-16 13:55:00,40.49,40.49,40.3,40.37,251500.0,23.9284,23.9284,23.8161,23.8575,251500.0
2015-03-16 14:00:00,40.36,40.42,40.36,40.41,75000.0,23.8516,23.8871,23.8516,23.8811,75000.0
2015-03-16 14:05:00,40.42,40.45,40.41,40.44,93500.0,23.8871,23.9048,23.8811,23.8989,93500.0
2015-03-16 14:10:00,40.45,40.45,40.43,40.44,63200.0,23.9048,23.9048,23.893,23.8989,63200.0
2015-03-16 14:15:00,40.44,40.48,40.44,40.47,90900.0,23.8989,23.9225,23.8989,23.9166,90900.0
2015-03-16 14:20:00,40.48,40.51,40.47,40.5,84600.0,23.9225,23.9402,23.9166,23.9343,84600.0
2015-03-16 14:25:00,40.5,40.52,40.49,40.51,35900.0,23.9343,23.9462,23.9284,23.9402,35900.0
2015-03-16 14:30:00,40.52,40.56,40.51,40.55,76100.0,23.9462,23.9698,23.9402,23.9639,76100.0
2015-03-16 14:35:00,40.55,40.56,40.51,40.52,93900.0,23.9639,23.9698,23.9402,23.9462,93900.0
2015-03-16 14:40:00,40.53,40.56,40.52,40.55,74500.0,23.9521,23.9698,23.9462,23.9639,74500.0
2015-03-16 14:45:00,40.54,40.56,40.52,40.52,108100.0,23.958,23.9698,23.9462,23.9462,108100.0
2015-03-16 14:50:00,40.52,40.57,40.51,40.56,86900.0,23.9462,23.9757,23.9402,23.9698,86900.0
2015-03-16 14:55:00,40.57,40.6,40.57,40.59,62200.0,23.9757,23.9934,23.9757,23.9875,62200.0
2015-03-16 15:00:00,40.59,40.66,40.58,40.66,193700.0,23.9875,24.0289,23.9816,24.0289,193700.0
2015-03-16 15:05:00,40.66,40.69,40.65,40.68,90900.0,24.0289,24.0466,24.023,24.0407,90900.0
2015-03-16 15:10:00,40.69,40.76,40.68,40.74,133000.0,24.0466,24.088,24.0407,24.0762,133000.0
2015-03-16 15:15:00,40.74,40.75,40.59,40.59,242200.0,24.0762,24.0821,23.9875,23.9875,242200.0
2015-03-16 15:20:00,40.59,40.6,40.55,40.56,143400.0,23.9875,23.9934,23.9639,23.9698,143400.0
2015-03-16 15:25:00,40.55,40.63,40.55,40.63,128900.0,23.9639,24.0112,23.9639,24.0112,128900.0
2015-03-16 15:30:00,40.62,40.63,40.58,40.59,149700.0,24.0052,24.0112,23.9816,23.9875,149700.0
2015-03-16 15:35:00,40.59,40.6,40.52,40.54,355100.0,23.9875,23.9934,23.9462,23.958,355100.0
2015-03-16 15:40:00,40.54,40.6,40.54,40.59,245900.0,23.958,23.9934,23.958,23.9875,245900.0
2015-03-16 15:45:00,40.6,40.62,40.57,40.61,364100.0,23.9934,24.0052,23.9757,23.9993,364100.0
2015-03-16 15:50:00,40.61,40.63,40.6,40.63,153400.0,23.9993,24.0112,23.9934,24.0112,153400.0
2015-03-16 15:55:00,40.62,40.63,40.6,40.62,453900.0,24.0052,24.0112,23.9934,24.0052,453900.0
2015-03-17 09:30:00,40.61,40.67,40.51,40.56,200000.0,23.9993,24.0348,23.9402,23.9698,200000.0
2015-03-17 09:35:00,40.55,40.61,40.55,40.6,79000.0,23.9639,23.9993,23.9639,23.9934,79000.0
2015-03-17 09:40:00,40.59,40.61,40.55,40.55,105800.0,23.9875,23.9993,23.9639,23.9639,105800.0
2015-03-17 09:45:00,40.55,40.56,40.44,40.45,183700.0,23.9639,23.9698,23.8989,23.9048,183700.0
2015-03-17 09:50:00,40.45,40.46,40.4,40.41,74600.0,23.9048,23.9107,23.8752,23.8811,74600.0
2015-03-17 09:55:00,40.41,40.48,40.41,40.46,109300.0,23.8811,23.9225,23.8811,23.9107,109300.0
2015-03-17 10:00:00,40.46,40.46,40.39,40.41,167100.0,23.9107,23.9107,23.8693,23.8811,167100.0
2015-03-17 10:05:00,40.41,40.43,40.36,40.38,112800.0,23.8811,23.893,23.8516,23.8634,112800.0
2015-03-17 10:10:00,40.37,40.39,40.35,40.37,134900.0,23.8575,23.8693,23.8457,23.8575,134900.0
2015-03-17 10:15:00,40.37,40.38,40.31,40.34,85400.0,23.8575,23.8634,23.822,23.8398,85400.0
2015-03-17 10:20:00,40.34,40.34,40.28,40.29,109500.0,23.8398,23.8398,23.8043,23.8102,109500.0
2015-03-17 10:25:00,40.29,40.39,40.28,40.39,71200.0,23.8102,23.8693,23.8043,23.8693,71200.0
2015-03-17 10:30:00,40.4,40.42,40.33,40.34,91900.0,23.8752,23.8871,23.8339,23.8398,91900.0
2015-03-17 10:35:00,40.34,40.34,40.27,40.31,105200.0,23.8398,23.8398,23.7984,23.822,105200.0
2015-03-17 10:40:00,40.31,40.33,40.29,40.31,67900.0,23.822,23.8339,23.8102,23.822,67900.0
2015-03-17 10:45:00,40.32,40.34,40.31,40.34,55700.0,23.828,23.8398,23.822,23.8398,55700.0
2015-03-17 10:50:00,40.33,40.39,40.31,40.39,80100.0,23.8339,23.8693,23.822,23.8693,80100.0
2015-03-17 10:55:00,40.38,40.39,40.36,40.39,53900.0,23.8634,23.8693,23.8516,23.8693,53900.0
2015-03-17 11:00:00,40.38,40.39,40.32,40.32,83200.0,23.8634,23.8693,23.828,23.828,83200.0
2015-03-17 11:05:00,40.33,40.33,40.3,40.32,55700.0,23.8339,23.8339,23.8161,23.828,55700.0
2015-03-17 11:10:00,40.32,40.36,40.3,40.36,81400.0,23.828,23.8516,23.8161,23.8516,81400.0
2015-03-17 11:15:00,40.36,40.37,40.31,40.35,86400.0,23.8516,23.8575,23.822,23.8457,86400.0
2015-03-17 11:20:00,40.35,40.39,40.32,40.39,80000.0,23.8457,23.8693,23.828,23.8693,80000.0
2015-03-17 11:25:00,40.39,40.44,40.38,40.44,53300.0,23.8693,23.8989,23.8634,23.8989,53300.0
2015-03-17 11:30:00,40.43,40.45,40.39,40.4,68400.0,23.893,23.9048,23.8693,23.8752,68400.0
2015-03-17 11:35:00,40.39,40.4,40.37,40.38,48800.0,23.8693,23.8752,23.8575,23.8634,48800.0
2015-03-17 11:40:00,40.37,40.46,40.35,40.46,85100.0,23.8575,23.9107,23.8457,23.9107,85100.0
2015-03-17 11:45:00,40.46,40.49,40.45,40.47,99400.0,23.9107,23.9284,23.9048,23.9166,99400.0
2015-03-17 11:50:00,40.47,40.5,40.46,40.5,69900.0,23.9166,23.9343,23.9107,23.9343,69900.0
2015-03-17 11:55:00,40.5,40.54,40.49,40.54,76400.0,23.9343,23.958,23.9284,23.958,76400.0
2015-03-17 12:00:00,40.53,40.54,40.49,40.5,80600.0,23.9521,23.958,23.9284,23.9343,80600.0
2015-03-17 12:05:00,40.5,40.52,40.49,40.51,59800.0,23.9343,23.9462,23.9284,23.9402,59800.0
2015-03-17 12:10:00,40.5,40.51,40.43,40.45,70100.0,23.9343,23.9402,23.893,23.9048,70100.0
2015-03-17 12:15:00,40.45,40.47,40.42,40.46,33300.0,23.9048,23.9166,23.8871,23.9107,33300.0
2015-03-17 12:20:00,40.46,40.5,40.45,40.46,56500.0,23.9107,23.9343,23.9048,23.9107,56500.0
2015-03-17 12:25:00,40.46,40.49,40.45,40.46,87600.0,23.9107,23.9284,23.9048,23.9107,87600.0
2015-03-17 12:30:00,40.45,40.49,40.45,40.49,52300.0,23.9048,23.9284,23.9048,23.9284,52300.0
2015-03-17 12:35:00,40.49,40.5,40.48,40.49,94800.0,23.9284,23.9343,23.9225,23.9284,94800.0
2015-03-17 12:40:00,40.49,40.5,40.47,40.49,174300.0,23.9284,23.9343,23.9166,23.9284,174300.0
2015-03-17 12:45:00,40.49,40.49,40.46,40.48,54600.0,23.9284,23.9284,23.9107,23.9225,54600.0
2015-03-17 12:50:00,40.48,40.5,40.47,40.48,57900.0,23.9225,23.9343,23.9166,23.9225,57900.0
2015-03-17 12:55:00,40.47,40.5,40.46,40.49,71100.0,23.9166,23.9343,23.9107,23.9284,71100.0
2015-03-17 13:00:00,40.49,40.49,40.47,40.48,50200.0,23.9284,23.9284,23.9166,23.9225,50200.0
2015-03-17 13:05:00,40.48,40.5,40.47,40.48,113200.0,23.9225,23.9343,23.9166,23.9225,113200.0
2015-03-17 13:10:00,40.48,40.5,40.47,40.48,63900.0,23.9225,23.9343,23.9166,23.9225,63900.0
2015-03-17 13:15:00,40.48,40.5,40.47,40.5,84300.0,23.9225,23.9343,23.9166,23.9343,84300.0
2015-03-17 13:20:00,40.5,40.54,40.48,40.53,86700.0,23.9343,23.958,23.9225,23.9521,86700.0
2015-03-17 13:25:00,40.54,40.55,40.53,40.55,47700.0,23.958,23.9639,23.9521,23.9639,47700.0
2015-03-17 13:30:00,40.55,40.64,40.54,40.62,294100.0,23.9639,24.0171,23.958,24.0052,294100.0
2015-03-17 13:35:00,40.62,40.68,40.61,40.66,83900.0,24.0052,24.0407,23.9993,24.0289,83900.0
2015-03-17 13:40:00,40.66,40.67,40.64,40.65,56500.0,24.0289,24.0348,24.0171,24.023,56500.0
2015-03-17 13:45:00,40.65,40.67,40.62,40.63,81800.0,24.023,24.0348,24.0052,24.0112,81800.0
2015-03-17 13:50:00,40.63,40.64,40.61,40.63,51800.0,24.0112,24.0171,23.9993,24.0112,51800.0
2015-03-17 13:55:00,40.62,40.72,40.61,40.72,84300.0,24.0052,24.0643,23.9993,24.0643,84300.0
2015-03-17 14:00:00,40.72,40.78,40.71,40.77,108400.0,24.0643,24.0998,24.0584,24.0939,108400.0
2015-03-17 14:05:00,40.78,40.78,40.74,40.75,129300.0,24.0998,24.0998,24.0762,24.0821,129300.0
2015-03-17 14:10:00,40.75,40.78,40.74,40.77,164200.0,24.0821,24.0998,24.0762,24.0939,164200.0
2015-03-17 14:15:00,40.77,40.78,40.74,40.75,110200.0,24.0939,24.0998,24.0762,24.0821,110200.0
2015-03-17 14:20:00,40.75,40.79,40.72,40.73,115900.0,24.0821,24.1057,24.0643,24.0703,115900.0
2015-03-17 14:25:00,40.72,40.74,40.67,40.69,85100.0,24.0643,24.0762,24.0348,24.0466,85100.0
2015-03-17 14:30:00,40.68,40.69,40.65,40.66,91700.0,24.0407,24.0466,24.023,24.0289,91700.0
2015-03-17 14:35:00,40.66,40.66,40.6,40.63,78900.0,24.0289,24.0289,23.9934,24.0112,78900.0
2015-03-17 14:40:00,40.62,40.7,40.61,40.7,83800.0,24.0052,24.0525,23.9993,24.0525,83800.0
2015-03-17 14:45:00,40.7,40.74,40.7,40.7,115900.0,24.0525,24.0762,24.0525,24.0525,115900.0
2015-03-17 14:50:00,40.69,40.7,40.67,40.69,83400.0,24.0466,24.0525,24.0348,24.0466,83400.0
2015-03-17 14:55:00,40.69,40.7,40.66,40.68,88700.0,24.0466,24.0525,24.0289,24.0407,88700.0
2015-03-17 15:00:00,40.68,40.74,40.65,40.74,86000.0,24.0407,24.0762,24.023,24.0762,86000.0
2015-03-17 15:05:00,40.74,40.78,40.73,40.78,122800.0,24.0762,24.0998,24.0703,24.0998,122800.0
2015-03-17 15:10:00,40.77,40.8,40.73,40.75,94500.0,24.0939,24.1116,24.0703,24.0821,94500.0
2015-03-17 15:15:00,40.74,40.76,40.71,40.76,93900.0,24.0762,24.088,24.0584,24.088,93900.0
2015-03-17 15:20:00,40.76,40.83,40.75,40.79,247200.0,24.088,24.1294,24.0821,24.1057,247200.0
2015-03-17 15:25:00,40.79,40.8,40.77,40.79,101600.0,24.1057,24.1116,24.0939,24.1057,101600.0
2015-03-17 15:30:00,40.79,40.81,40.78,40.81,212800.0,24.1057,24.1175,24.0998,24.1175,212800.0
2015-03-17 15:35:00,40.8,40.81,40.77,40.79,151200.0,24.1116,24.1175,24.0939,24.1057,151200.0
2015-03-17 15:40:00,40.8,40.8,40.77,40.8,225500.0,24.1116,24.1116,24.0939,24.1116,225500.0
2015-03-17 15:45:00,40.8,40.85,40.79,40.83,247500.0,24.1116,24.1412,24.1057,24.1294,247500.0
2015-03-17 15:50:00,40.83,40.87,40.81,40.87,349100.0,24.1294,24.153,24.1175,24.153,349100.0
2015-03-17 15:55:00,40.87,40.88,40.81,40.83,572100.0,24.153,24.1589,24.1175,24.1294,572100.0
2015-03-18 09:30:00,40.98,40.98,40.77,40.89,183600.0,24.218,24.218,24.0939,24.1648,183600.0
2015-03-18 09:35:00,40.89,40.96,40.88,40.94,118900.0,24.1648,24.2062,24.1589,24.1944,118900.0
2015-03-18 09:40:00,40.94,40.96,40.91,40.94,128100.0,24.1944,24.2062,24.1766,24.1944,128100.0
2015-03-18 09:45:00,40.93,40.95,40.93,40.93,68800.0,24.1884,24.2003,24.1884,24.1884,68800.0
2015-03-18 09:50:00,40.93,40.96,40.91,40.96,135300.0,24.1884,24.2062,24.1766,24.2062,135300.0
2015-03-18 09:55:00,40.95,40.96,40.92,40.93,145100.0,24.2003,24.2062,24.1825,24.1884,145100.0
2015-03-18 10:00:00,40.93,40.96,40.92,40.95,142500.0,24.1884,24.2062,24.1825,24.2003,142500.0
2015-03-18 10:05:00,40.96,40.99,40.95,40.98,121200.0,24.2062,24.2239,24.2003,24.218,121200.0
2015-03-18 10:10:00,40.98,41.0,40.97,41.0,166300.0,24.218,24.2298,24.2121,24.2298,166300.0
2015-03-18 10:15:00,41.0,41.0,40.99,41.0,85600.0,24.2298,24.2298,24.2239,24.2298,85600.0
2015-03-18 10:20:00,41.0,41.04,40.99,41.02,197900.0,24.2298,24.2535,24.2239,24.2416,197900.0
2015-03-18 10:25:00,41.02,41.05,40.96,40.98,107900.0,24.2416,24.2594,24.2062,24.218,107900.0
2015-03-18 10:30:00,40.98,41.02,40.92,40.93,127600.0,24.218,24.2416,24.1825,24.1884,127600.0
2015-03-18 10:35:00,40.94,40.96,40.92,40.94,79500.0,24.1944,24.2062,24.1825,24.1944,79500.0
2015-03-18 10:40:00,40.95,40.98,40.94,40.98,60500.0,24.2003,24.218,24.1944,24.218,60500.0
2015-03-18 10:45:00,40.97,41.03,40.96,41.03,105100.0,24.2121,24.2475,24.2062,24.2475,105100.0
2015-03-18 10:50:00,41.02,41.04,40.99,41.0,61200.0,24.2416,24.2535,24.2239,24.2298,61200.0
2015-03-18 10:55:00,41.0,41.03,41.0,41.03,43100.0,24.2298,24.2475,24.2298,24.2475,43100.0
2015-03-18 11:00:00,41.03,41.04,41.02,41.03,55600.0,24.2475,24.2535,24.2416,24.2475,55600.0
2015-03-18 11:05:00,41.03,41.05,41.02,41.05,58600.0,24.2475,24.2594,24.2416,24.2594,58600.0
2015-03-18 11:10:00,41.05,41.05,41.02,41.02,134600.0,24.2594,24.2594,24.2416,24.2416,134600.0
2015-03-18 11:15:00,41.02,41.03,41.01,41.02,57200.0,24.2416,24.2475,24.2357,24.2416,57200.0
2015-03-18 11:20:00,41.02,41.03,40.99,41.0,51800.0,24.2416,24.2475,24.2239,24.2298,51800.0
2015-03-18 11:25:00,41.0,41.01,40.99,41.01,86300.0,24.2298,24.2357,24.2239,24.2357,86300.0
2015-03-18 11:30:00,41.01,41.03,41.0,41.02,50100.0,24.2357,24.2475,24.2298,24.2416,50100.0
2015-03-18 11:35:00,41.03,41.05,41.02,41.05,60400.0,24.2475,24.2594,24.2416,24.2594,60400.0
2015-03-18 11:40:00,41.05,41.06,41.04,41.06,69700.0,24.2594,24.2653,24.2535,24.2653,69700.0
2015-03-18 11:45:00,41.05,41.09,41.05,41.07,146200.0,24.2594,24.283,24.2594,24.2712,146200.0
2015-03-18 11:50:00,41.06,41.09,41.05,41.07,61200.0,24.2653,24.283,24.2594,24.2712,61200.0
2015-03-18 11:55:00,41.06,41.12,41.06,41.09,97200.0,24.2653,24.3007,24.2653,24.283,97200.0
2015-03-18 12:00:00,41.1,41.14,41.1,41.13,150900.0,24.2889,24.3126,24.2889,24.3066,150900.0
2015-03-18 12:05:00,41.14,41.18,41.13,41.16,77600.0,24.3126,24.3362,24.3066,24.3244,77600.0
2015-03-18 12:10:00,41.16,41.19,41.15,41.19,112400.0,24.3244,24.3421,24.3185,24.3421,112400.0
2015-03-18 12:15:00,41.18,41.2,41.18,41.19,78500.0,24.3362,24.348,24.3362,24.3421,78500.0
2015-03-18 12:20:00,41.19,41.19,41.14,41.18,73700.0,24.3421,24.3421,24.3126,24.3362,73700.0
2015-03-18 12:25:00,41.18,41.18,41.15,41.16,58400.0,24.3362,24.3362,24.3185,24.3244,58400.0
2015-03-18 12:30:00,41.16,41.18,41.15,41.17,57600.0,24.3244,24.3362,24.3185,24.3303,57600.0
2015-03-18 12:35:00,41.17,41.19,41.16,41.18,37300.0,24.3303,24.3421,24.3244,24.3362,37300.0
2015-03-18 12:40:00,41.17,41.19,41.17,41.18,36400.0,24.3303,24.3421,24.3303,24.3362,36400.0
2015-03-18 12:45:00,41.17,41.18,41.17,41.18,26900.0,24.3303,24.3362,24.3303,24.3362,26900.0
2015-03-18 12:50:00,41.17,41.19,41.17,41.19,30000.0,24.3303,24.3421,24.3303,24.3421,30000.0
2015-03-18 12:55:00,41.18,41.19,41.12,41.13,90100.0,24.3362,24.3421,24.3007,24.3066,90100.0
2015-03-18 13:00:00,41.13,41.14,41.1,41.12,92700.0,24.3066,24.3126,24.2889,24.3007,92700.0
2015-03-18 13:05:00,41.13,41.13,41.06,41.08,66100.0,24.3066,24.3066,24.2653,24.2771,66100.0
2015-03-18 13:10:00,41.09,41.09,41.05,41.07,64000.0,24.283,24.283,24.2594,24.2712,64000.0
2015-03-18 13:15:00,41.07,41.09,41.06,41.09,47600.0,24.2712,24.283,24.2653,24.283,47600.0
2015-03-18 13:20:00,41.08,41.08,41.05,41.07,41300.0,24.2771,24.2771,24.2594,24.2712,41300.0
2015-03-18 13:25:00,41.06,41.08,41.06,41.07,67700.0,24.2653,24.2771,24.2653,24.2712,67700.0
2015-03-18 13:30:00,41.08,41.09,41.04,41.06,79500.0,24.2771,24.283,24.2535,24.2653,79500.0
2015-03-18 13:35:00,41.05,41.08,41.0,41.01,63500.0,24.2594,24.2771,24.2298,24.2357,63500.0
2015-03-18 13:40:00,41.01,41.05,41.0,41.02,87000.0,24.2357,24.2594,24.2298,24.2416,87000.0
2015-03-18 13:45:00,41.02,41.06,41.01,41.05,52100.0,24.2416,24.2653,24.2357,24.2594,52100.0
2015-03-18 13:50:00,41.04,41.07,41.04,41.04,91900.0,24.2535,24.2712,24.2535,24.2535,91900.0
2015-03-18 13:55:00,41.04,41.07,41.03,41.06,50300.0,24.2535,24.2712,24.2475,24.2653,50300.0
2015-03-18 14:00:00,41.06,41.42,40.95,41.37,413200.0,24.2653,24.478,24.2003,24.4485,413200.0
2015-03-18 14:05:00,41.37,41.42,41.28,41.37,257200.0,24.4485,24.478,24.3953,24.4485,257200.0
2015-03-18 14:10:00,41.36,41.49,41.36,41.44,262200.0,24.4426,24.5194,24.4426,24.4898,262200.0
2015-03-18 14:15:00,41.44,41.5,41.4,41.48,239000.0,24.4898,24.5253,24.4662,24.5135,239000.0
2015-03-18 14:20:00,41.48,41.56,41.44,41.54,205500.0,24.5135,24.5608,24.4898,24.5489,205500.0
2015-03-18 14:25:00,41.55,41.56,41.44,41.5,120800.0,24.5549,24.5608,24.4898,24.5253,120800.0
2015-03-18 14:30:00,41.5,41.58,41.45,41.55,245200.0,24.5253,24.5726,24.4958,24.5549,245200.0
2015-03-18 14:35:00,41.54,41.59,41.53,41.55,112200.0,24.5489,24.5785,24.543,24.5549,112200.0
2015-03-18 14:40:00,41.56,41.62,41.54,41.58,147200.0,24.5608,24.5962,24.5489,24.5726,147200.0
2015-03-18 14:45:00,41.58,41.58,41.45,41.5,145900.0,24.5726,24.5726,24.4958,24.5253,145900.0
2015-03-18 14:50:00,41.49,41.56,41.46,41.54,194000.0,24.5194,24.5608,24.5017,24.5489,194000.0
2015-03-18 14:55:00,41.55,41.62,41.53,41.61,226400.0,24.5549,24.5962,24.543,24.5903,226400.0
2015-03-18 15:00:00,41.6,41.69,41.56,41.68,348300.0,24.5844,24.6376,24.5608,24.6317,348300.0
2015-03-18 15:05:00,41.69,41.69,41.65,41.66,195400.0,24.6376,24.6376,24.6139,24.6199,195400.0
2015-03-18 15:10:00,41.66,41.78,41.66,41.77,279900.0,24.6199,24.6908,24.6199,24.6849,279900.0
2015-03-18 15:15:00,41.77,41.82,41.75,41.75,211200.0,24.6849,24.7144,24.673,24.673,211200.0
2015-03-18 15:20:00,41.75,41.76,41.7,41.74,193900.0,24.673,24.679,24.6435,24.6671,193900.0
2015-03-18 15:25:00,41.74,41.74,41.69,41.69,107900.0,24.6671,24.6671,24.6376,24.6376,107900.0
2015-03-18 15:30:00,41.7,41.7,41.68,41.7,113700.0,24.6435,24.6435,24.6317,24.6435,113700.0
2015-03-18 15:35:00,41.7,41.71,41.58,41.59,177100.0,24.6435,24.6494,24.5726,24.5785,177100.0
2015-03-18 15:40:00,41.59,41.6,41.54,41.55,210200.0,24.5785,24.5844,24.5489,24.5549,210200.0
2015-03-18 15:45:00,41.56,41.56,41.47,41.48,322700.0,24.5608,24.5608,24.5076,24.5135,322700.0
2015-03-18 15:50:00,41.47,41.53,41.47,41.52,408600.0,24.5076,24.543,24.5076,24.5371,408600.0
2015-03-18 15:55:00,41.51,41.57,41.5,41.55,720700.0,24.5312,24.5667,24.5253,24.5549,720700.0
2015-03-19 09:30:00,41.48,41.6,41.29,41.6,285700.0,24.5135,24.5844,24.4012,24.5844,285700.0
2015-03-19 09:35:00,41.58,41.6,41.46,41.47,103000.0,24.5726,24.5844,24.5017,24.5076,103000.0
2015-03-19 09:40:00,41.47,41.48,41.4,41.41,158500.0,24.5076,24.5135,24.4662,24.4721,158500.0
2015-03-19 09:45:00,41.4,41.41,41.29,41.3,156300.0,24.4662,24.4721,24.4012,24.4071,156300.0
2015-03-19 09:50:00,41.3,41.43,41.26,41.41,169700.0,24.4071,24.4839,24.3835,24.4721,169700.0
2015-03-19 09:55:00,41.42,41.46,41.41,41.45,102800.0,24.478,24.5017,24.4721,24.4958,102800.0
2015-03-19 10:00:00,41.45,41.53,41.44,41.52,68000.0,24.4958,24.543,24.4898,24.5371,68000.0
2015-03-19 10:05:00,41.52,41.52,41.49,41.49,82500.0,24.5371,24.5371,24.5194,24.5194,82500.0
2015-03-19 10:10:00,41.49,41.6,41.47,41.58,106400.0,24.5194,24.5844,24.5076,24.5726,106400.0
2015-03-19 10:15:00,41.59,41.63,41.58,41.63,135800.0,24.5785,24.6021,24.5726,24.6021,135800.0
2015-03-19 10:20:00,41.62,41.65,41.6,41.62,98900.0,24.5962,24.6139,24.5844,24.5962,98900.0
2015-03-19 10:25:00,41.62,41.66,41.61,41.66,64300.0,24.5962,24.6199,24.5903,24.6199,64300.0
2015-03-19 10:30:00,41.65,41.66,41.59,41.63,94400.0,24.6139,24.6199,24.5785,24.6021,94400.0
2015-03-19 10:35:00,41.63,41.63,41.56,41.56,114400.0,24.6021,24.6021,24.5608,24.5608,114400.0
2015-03-19 10:40:00,41.57,41.57,41.51,41.52,107400.0,24.5667,24.5667,24.5312,24.5371,107400.0
2015-03-19 10:45:00,41.52,41.55,41.5,41.51,87100.0,24.5371,24.5549,24.5253,24.5312,87100.0
2015-03-19 10:50:00,41.52,41.57,41.51,41.56,51800.0,24.5371,24.5667,24.5312,24.5608,51800.0
2015-03-19 10:55:00,41.56,41.58,41.55,41.57,113100.0,24.5608,24.5726,24.5549,24.5667,113100.0
2015-03-19 11:00:00,41.57,41.57,41.54,41.56,65100.0,24.5667,24.5667,24.5489,24.5608,65100.0
2015-03-19 11:05:00,41.55,41.58,41.53,41.55,107200.0,24.5549,24.5726,24.543,24.5549,107200.0
2015-03-19 11:10:00,41.54,41.56,41.51,41.55,56500.0,24.5489,24.5608,24.5312,24.5549,56500.0
2015-03-19 11:15:00,41.56,41.62,41.56,41.61,64300.0,24.5608,24.5962,24.5608,24.5903,64300.0
2015-03-19 11:20:00,41.62,41.64,41.6,41.61,57400.0,24.5962,24.608,24.5844,24.5903,57400.0
2015-03-19 11:25:00,41.62,41.63,41.57,41.58,63100.0,24.5962,24.6021,24.5667,24.5726,63100.0
2015-03-19 11:30:00,41.57,41.58,41.47,41.5,67200.0,24.5667,24.5726,24.5076,24.5253,67200.0
2015-03-19 11:35:00,41.49,41.51,41.47,41.49,54800.0,24.5194,24.5312,24.5076,24.5194,54800.0
2015-03-19 11:40:00,41.49,41.5,41.44,41.46,55900.0,24.5194,24.5253,24.4898,24.5017,55900.0
2015-03-19 11:45:00,41.46,41.46,41.42,41.42,64300.0,24.5017,24.5017,24.478,24.478,64300.0
2015-03-19 11:50:00,41.42,41.42,41.41,41.41,38400.0,24.478,24.478,24.4721,24.4721,38400.0
2015-03-19 11:55:00,41.42,41.42,41.41,41.41,55800.0,24.478,24.478,24.4721,24.4721,55800.0
2015-03-19 12:00:00,41.42,41.49,41.41,41.49,85800.0,24.478,24.5194,24.4721,24.5194,85800.0
2015-03-19 12:05:00,41.49,41.52,41.48,41.49,91700.0,24.5194,24.5371,24.5135,24.5194,91700.0
2015-03-19 12:10:00,41.5,41.51,41.47,41.5,55200.0,24.5253,24.5312,24.5076,24.5253,55200.0
2015-03-19 12:15:00,41.5,41.51,41.45,41.48,88000.0,24.5253,24.5312,24.4958,24.5135,88000.0
2015-03-19 12:20:00,41.48,41.49,41.43,41.47,53400.0,24.5135,24.5194,24.4839,24.5076,53400.0
2015-03-19 12:25:00,41.47,41.49,41.45,41.46,69900.0,24.5076,24.5194,24.4958,24.5017,69900.0
2015-03-19 12:30:00,41.45,41.48,41.45,41.46,61300.0,24.4958,24.5135,24.4958,24.5017,61300.0
2015-03-19 12:35:00,41.45,41.46,41.39,41.41,58700.0,24.4958,24.5017,24.4603,24.4721,58700.0
2015-03-19 12:40:00,41.41,41.45,41.41,41.44,62400.0,24.4721,24.4958,24.4721,24.4898,62400.0
2015-03-19 12:45:00,41.44,41.47,41.41,41.44,53100.0,24.4898,24.5076,24.4721,24.4898,53100.0
2015-03-19 12:50:00,41.45,41.46,41.42,41.45,43700.0,24.4958,24.5017,24.478,24.4958,43700.0
2015-03-19 12:55:00,41.46,41.47,41.45,41.45,42100.0,24.5017,24.5076,24.4958,24.4958,42100.0
2015-03-19 13:00:00,41.45,41.47,41.43,41.43,87500.0,24.4958,24.5076,24.4839,24.4839,87500.0
2015-03-19 13:05:00,41.44,41.47,41.43,41.47,43400.0,24.4898,24.5076,24.4839,24.5076,43400.0
2015-03-19 13:10:00,41.47,41.48,41.46,41.48,46400.0,24.5076,24.5135,24.5017,24.5135,46400.0
2015-03-19 13:15:00,41.47,41.49,41.47,41.48,48300.0,24.5076,24.5194,24.5076,24.5135,48300.0
2015-03-19 13:20:00,41.48,41.49,41.45,41.45,94800.0,24.5135,24.5194,24.4958,24.4958,94800.0
2015-03-19 13:25:00,41.46,41.51,41.45,41.5,40100.0,24.5017,24.5312,24.4958,24.5253,40100.0
2015-03-19 13:30:00,41.5,41.51,41.49,41.5,36300.0,24.5253,24.5312,24.5194,24.5253,36300.0
2015-03-19 13:35:00,41.5,41.5,41.44,41.48,57900.0,24.5253,24.5253,24.4898,24.5135,57900.0
2015-03-19 13:40:00,41.47,41.51,41.47,41.5,42700.0,24.5076,24.5312,24.5076,24.5253,42700.0
2015-03-19 13:45:00,41.5,41.51,41.49,41.5,70800.0,24.5253,24.5312,24.5194,24.5253,70800.0
2015-03-19 13:50:00,41.5,41.52,41.48,41.51,93500.0,24.5253,24.5371,24.5135,24.5312,93500.0
2015-03-19 13:55:00,41.51,41.53,41.5,41.5,91100.0,24.5312,24.543,24.5253,24.5253,91100.0
2015-03-19 14:00:00,41.5,41.54,41.5,41.52,94500.0,24.5253,24.5489,24.5253,24.5371,94500.0
2015-03-19 14:05:00,41.52,41.59,41.51,41.58,62500.0,24.5371,24.5785,24.5312,24.5726,62500.0
2015-03-19 14:10:00,41.58,41.6,41.56,41.56,82700.0,24.5726,24.5844,24.5608,24.5608,82700.0
2015-03-19 14:15:00,41.57,41.58,41.52,41.55,48900.0,24.5667,24.5726,24.5371,24.5549,48900.0
2015-03-19 14:20:00,41.55,41.55,41.51,41.55,42200.0,24.5549,24.5549,24.5312,24.5549,42200.0
2015-03-19 14:25:00,41.54,41.57,41.54,41.55,69000.0,24.5489,24.5667,24.5489,24.5549,69000.0
2015-03-19 14:30:00,41.54,41.57,41.53,41.55,67900.0,24.5489,24.5667,24.543,24.5549,67900.0
2015-03-19 14:35:00,41.56,41.57,41.54,41.56,70100.0,24.5608,24.5667,24.5489,24.5608,70100.0
2015-03-19 14:40:00,41.55,41.58,41.54,41.55,86100.0,24.5549,24.5726,24.5489,24.5549,86100.0
2015-03-19 14:45:00,41.55,41.56,41.54,41.56,93000.0,24.5549,24.5608,24.5489,24.5608,93000.0
2015-03-19 14:50:00,41.56,41.6,41.53,41.53,100000.0,24.5608,24.5844,24.543,24.543,100000.0
2015-03-19 14:55:00,41.54,41.59,41.53,41.59,30900.0,24.5489,24.5785,24.543,24.5785,30900.0
2015-03-19 15:00:00,41.59,41.6,41.56,41.59,78000.0,24.5785,24.5844,24.5608,24.5785,78000.0
2015-03-19 15:05:00,41.59,41.59,41.55,41.56,87100.0,24.5785,24.5785,24.5549,24.5608,87100.0
2015-03-19 15:10:00,41.56,41.57,41.54,41.57,86500.0,24.5608,24.5667,24.5489,24.5667,86500.0
2015-03-19 15:15:00,41.56,41.56,41.53,41.54,126300.0,24.5608,24.5608,24.543,24.5489,126300.0
2015-03-19 15:20:00,41.53,41.54,41.49,41.49,85400.0,24.543,24.5489,24.5194,24.5194,85400.0
2015-03-19 15:25:00,41.5,41.56,41.49,41.56,81300.0,24.5253,24.5608,24.5194,24.5608,81300.0
2015-03-19 15:30:00,41.55,41.59,41.54,41.58,98100.0,24.5549,24.5785,24.5489,24.5726,98100.0
2015-03-19 15:35:00,41.58,41.6,41.55,41.58,108400.0,24.5726,24.5844,24.5549,24.5726,108400.0
2015-03-19 15:40:00,41.59,41.59,41.5,41.51,164400.0,24.5785,24.5785,24.5253,24.5312,164400.0
2015-03-19 15:45:00,41.51,41.56,41.51,41.56,149900.0,24.5312,24.5608,24.5312,24.5608,149900.0
2015-03-19 15:50:00,41.55,41.57,41.55,41.56,169700.0,24.5549,24.5667,24.5549,24.5608,169700.0
2015-03-19 15:55:00,41.57,41.57,41.52,41.52,466800.0,24.5667,24.5667,24.5371,24.5371,466800.0
2015-03-20 09:30:00,41.52,41.83,41.49,41.82,1802400.0,24.5371,24.7203,24.5194,24.7144,1802400.0
2015-03-20 09:35:00,41.83,41.86,41.72,41.72,152900.0,24.7203,24.7381,24.6553,24.6553,152900.0
2015-03-20 09:40:00,41.73,41.83,41.73,41.77,140500.0,24.6612,24.7203,24.6612,24.6849,140500.0
2015-03-20 09:45:00,41.77,41.78,41.73,41.77,123900.0,24.6849,24.6908,24.6612,24.6849,123900.0
2015-03-20 09:50:00,41.76,41.77,41.66,41.68,126200.0,24.679,24.6849,24.6199,24.6317,126200.0
2015-03-20 09:55:00,41.68,41.7,41.65,41.65,130000.0,24.6317,24.6435,24.6139,24.6139,130000.0
2015-03-20 10:00:00,41.65,41.7,41.61,41.69,103400.0,24.6139,24.6435,24.5903,24.6376,103400.0
2015-03-20 10:05:00,41.7,41.8,41.69,41.78,145200.0,24.6435,24.7026,24.6376,24.6908,145200.0
2015-03-20 10:10:00,41.79,41.83,41.78,41.8,154000.0,24.6967,24.7203,24.6908,24.7026,154000.0
2015-03-20 10:15:00,41.8,41.81,41.74,41.8,170300.0,24.7026,24.7085,24.6671,24.7026,170300.0
2015-03-20 10:20:00,41.8,41.8,41.77,41.77,72200.0,24.7026,24.7026,24.6849,24.6849,72200.0
2015-03-20 10:25:00,41.77,41.81,41.77,41.79,77300.0,24.6849,24.7085,24.6849,24.6967,77300.0
2015-03-20 10:30:00,41.78,41.85,41.76,41.85,104000.0,24.6908,24.7321,24.679,24.7321,104000.0
2015-03-20 10:35:00,41.85,41.88,41.82,41.84,168100.0,24.7321,24.7499,24.7144,24.7262,168100.0
2015-03-20 10:40:00,41.84,41.87,41.82,41.86,142800.0,24.7262,24.744,24.7144,24.7381,142800.0
2015-03-20 10:45:00,41.86,41.89,41.85,41.88,59400.0,24.7381,24.7558,24.7321,24.7499,59400.0
2015-03-20 10:50:00,41.89,41.9,41.88,41.89,66400.0,24.7558,24.7617,24.7499,24.7558,66400.0
2015-03-20 10:55:00,41.88,41.89,41.87,41.88,64000.0,24.7499,24.7558,24.744,24.7499,64000.0
2015-03-20 11:00:00,41.88,41.9,41.87,41.89,71200.0,24.7499,24.7617,24.744,24.7558,71200.0
2015-03-20 11:05:00,41.9,41.91,41.84,41.85,193200.0,24.7617,24.7676,24.7262,24.7321,193200.0
2015-03-20 11:10:00,41.84,41.88,41.82,41.84,173300.0,24.7262,24.7499,24.7144,24.7262,173300.0
2015-03-20 11:15:00,41.85,41.9,41.84,41.9,105900.0,24.7321,24.7617,24.7262,24.7617,105900.0
2015-03-20 11:20:00,41.9,41.97,41.89,41.97,68700.0,24.7617,24.8031,24.7558,24.8031,68700.0
2015-03-20 11:25:00,41.97,41.98,41.96,41.96,77400.0,24.8031,24.809,24.7971,24.7971,77400.0
2015-03-20 11:30:00,41.96,41.96,41.92,41.92,67200.0,24.7971,24.7971,24.7735,24.7735,67200.0
2015-03-20 11:35:00,41.92,41.95,41.92,41.92,88300.0,24.7735,24.7912,24.7735,24.7735,88300.0
2015-03-20 11:40:00,41.92,41.93,41.89,41.9,71500.0,24.7735,24.7794,24.7558,24.7617,71500.0
2015-03-20 11:45:00,41.9,41.91,41.85,41.86,107400.0,24.7617,24.7676,24.7321,24.7381,107400.0
2015-03-20 11:50:00,41.85,41.88,41.85,41.85,64000.0,24.7321,24.7499,24.7321,24.7321,64000.0
2015-03-20 11:55:00,41.86,41.87,41.85,41.87,54400.0,24.7381,24.744,24.7321,24.744,54400.0
2015-03-20 12:00:00,41.86,41.88,41.85,41.85,127600.0,24.7381,24.7499,24.7321,24.7321,127600.0
2015-03-20 12:05:00,41.85,41.87,41.85,41.87,52000.0,24.7321,24.744,24.7321,24.744,52000.0
2015-03-20 12:10:00,41.87,41.87,41.85,41.87,68200.0,24.744,24.744,24.7321,24.744,68200.0
2015-03-20 12:15:00,41.87,41.87,41.85,41.85,61500.0,24.744,24.744,24.7321,24.7321,61500.0
2015-03-20 12:20:00,41.86,41.87,41.85,41.87,55100.0,24.7381,24.744,24.7321,24.744,55100.0
2015-03-20 12:25:00,41.86,41.88,41.85,41.86,55200.0,24.7381,24.7499,24.7321,24.7381,55200.0
2015-03-20 12:30:00,41.86,41.87,41.85,41.86,78200.0,24.7381,24.744,24.7321,24.7381,78200.0
2015-03-20 12:35:00,41.86,41.86,41.8,41.81,95800.0,24.7381,24.7381,24.7026,24.7085,95800.0
2015-03-20 12:40:00,41.8,41.8,41.77,41.8,119300.0,24.7026,24.7026,24.6849,24.7026,119300.0
2015-03-20 12:45:00,41.8,41.82,41.79,41.81,57900.0,24.7026,24.7144,24.6967,24.7085,57900.0
2015-03-20 12:50:00,41.82,41.85,41.8,41.85,64100.0,24.7144,24.7321,24.7026,24.7321,64100.0
2015-03-20 12:55:00,41.85,41.89,41.84,41.88,48200.0,24.7321,24.7558,24.7262,24.7499,48200.0
2015-03-20 13:00:00,41.89,41.91,41.88,41.91,72600.0,24.7558,24.7676,24.7499,24.7676,72600.0
2015-03-20 13:05:00,41.91,41.92,41.89,41.9,55200.0,24.7676,24.7735,24.7558,24.7617,55200.0
2015-03-20 13:10:00,41.9,41.91,41.87,41.88,74200.0,24.7617,24.7676,24.744,24.7499,74200.0
2015-03-20 13:15:00,41.88,41.92,41.87,41.89,112400.0,24.7499,24.7735,24.744,24.7558,112400.0
2015-03-20 13:20:00,41.89,41.91,41.88,41.91,32000.0,24.7558,24.7676,24.7499,24.7676,32000.0
2015-03-20 13:25:00,41.9,41.91,41.9,41.91,60400.0,24.7617,24.7676,24.7617,24.7676,60400.0
2015-03-20 13:30:00,41.91,41.92,41.88,41.89,84100.0,24.7676,24.7735,24.7499,24.7558,84100.0
2015-03-20 13:35:00,41.89,41.89,41.88,41.88,39300.0,24.7558,24.7558,24.7499,24.7499,39300.0
2015-03-20 13:40:00,41.89,41.9,41.88,41.9,80000.0,24.7558,24.7617,24.7499,24.7617,80000.0
2015-03-20 13:45:00,41.9,41.93,41.89,41.91,79800.0,24.7617,24.7794,24.7558,24.7676,79800.0
2015-03-20 13:50:00,41.92,41.94,41.91,41.93,96800.0,24.7735,24.7853,24.7676,24.7794,96800.0
2015-03-20 13:55:00,41.93,41.94,41.92,41.94,56400.0,24.7794,24.7853,24.7735,24.7853,56400.0
2015-03-20 14:00:00,41.94,41.95,41.92,41.94,118100.0,24.7853,24.7912,24.7735,24.7853,118100.0
2015-03-20 14:05:00,41.94,41.98,41.93,41.98,114800.0,24.7853,24.809,24.7794,24.809,114800.0
2015-03-20 14:10:00,41.98,41.98,41.92,41.94,75100.0,24.809,24.809,24.7735,24.7853,75100.0
2015-03-20 14:15:00,41.94,41.96,41.92,41.96,195700.0,24.7853,24.7971,24.7735,24.7971,195700.0
2015-03-20 14:20:00,41.95,41.98,41.95,41.97,93500.0,24.7912,24.809,24.7912,24.8031,93500.0
2015-03-20 14:25:00,41.97,41.98,41.95,41.97,76400.0,24.8031,24.809,24.7912,24.8031,76400.0
2015-03-20 14:30:00,41.97,41.97,41.95,41.96,96200.0,24.8031,24.8031,24.7912,24.7971,96200.0
2015-03-20 14:35:00,41.96,41.97,41.96,41.96,66000.0,24.7971,24.8031,24.7971,24.7971,66000.0
2015-03-20 14:40:00,41.97,41.98,41.95,41.96,95600.0,24.8031,24.809,24.7912,24.7971,95600.0
2015-03-20 14:45:00,41.96,41.97,41.95,41.97,80900.0,24.7971,24.8031,24.7912,24.8031,80900.0
2015-03-20 14:50:00,41.96,41.97,41.95,41.97,94000.0,24.7971,24.8031,24.7912,24.8031,94000.0
2015-03-20 14:55:00,41.97,41.98,41.96,41.96,85300.0,24.8031,24.809,24.7971,24.7971,85300.0
2015-03-20 15:00:00,41.97,41.97,41.95,41.97,93000.0,24.8031,24.8031,24.7912,24.8031,93000.0
2015-03-20 15:05:00,41.97,41.98,41.96,41.97,98000.0,24.8031,24.809,24.7971,24.8031,98000.0
2015-03-20 15:10:00,41.97,42.0,41.96,41.98,145100.0,24.8031,24.8208,24.7971,24.809,145100.0
2015-03-20 15:15:00,41.99,42.0,41.97,41.97,205100.0,24.8149,24.8208,24.8031,24.8031,205100.0
2015-03-20 15:20:00,41.98,41.98,41.92,41.96,163200.0,24.809,24.809,24.7735,24.7971,163200.0
2015-03-20 15:25:00,41.96,41.97,41.94,41.95,80000.0,24.7971,24.8031,24.7853,24.7912,80000.0
2015-03-20 15:30:00,41.95,41.97,41.94,41.96,135900.0,24.7912,24.8031,24.7853,24.7971,135900.0
2015-03-20 15:35:00,41.96,41.97,41.95,41.97,189800.0,24.7971,24.8031,24.7912,24.8031,189800.0
2015-03-20 15:40:00,41.97,41.97,41.95,41.96,201400.0,24.8031,24.8031,24.7912,24.7971,201400.0
2015-03-20 15:45:00,41.97,42.02,41.96,42.02,703000.0,24.8031,24.8326,24.7971,24.8326,703000.0
2015-03-20 15:50:00,42.02,42.07,42.01,42.04,791100.0,24.8326,24.8622,24.8267,24.8444,791100.0
2015-03-20 15:55:00,42.04,42.08,42.0,42.07,2059000.0,24.8444,24.8681,24.8208,24.8622,2059000.0
2015-03-23 09:30:00,42.02,42.12,41.93,41.96,201000.0,24.8326,24.8917,24.7794,24.7971,201000.0
2015-03-23 09:35:00,41.97,42.02,41.85,41.91,145100.0,24.8031,24.8326,24.7321,24.7676,145100.0
2015-03-23 09:40:00,41.91,41.95,41.85,41.88,92300.0,24.7676,24.7912,24.7321,24.7499,92300.0
2015-03-23 09:45:00,41.89,41.91,41.82,41.84,132300.0,24.7558,24.7676,24.7144,24.7262,132300.0
2015-03-23 09:50:00,41.82,41.9,41.81,41.87,170200.0,24.7144,24.7617,24.7085,24.744,170200.0
2015-03-23 09:55:00,41.87,41.95,41.84,41.85,174400.0,24.744,24.7912,24.7262,24.7321,174400.0
2015-03-23 10:00:00,41.86,41.88,41.77,41.77,120600.0,24.7381,24.7499,24.6849,24.6849,120600.0
2015-03-23 10:05:00,41.77,41.82,41.75,41.82,129600.0,24.6849,24.7144,24.673,24.7144,129600.0
2015-03-23 10:10:00,41.82,41.91,41.82,41.9,80100.0,24.7144,24.7676,24.7144,24.7617,80100.0
2015-03-23 10:15:00,41.9,41.95,41.87,41.91,70500.0,24.7617,24.7912,24.744,24.7676,70500.0
2015-03-23 10:20:00,41.93,41.93,41.9,41.93,81600.0,24.7794,24.7794,24.7617,24.7794,81600.0
2015-03-23 10:25:00,41.93,41.96,41.92,41.92,67700.0,24.7794,24.7971,24.7735,24.7735,67700.0
2015-03-23 10:30:00,41.93,41.94,41.88,41.91,67200.0,24.7794,24.7853,24.7499,24.7676,67200.0
2015-03-23 10:35:00,41.92,41.94,41.88,41.94,62400.0,24.7735,24.7853,24.7499,24.7853,62400.0
2015-03-23 10:40:00,41.93,41.94,41.91,41.93,51000.0,24.7794,24.7853,24.7676,24.7794,51000.0
2015-03-23 10:45:00,41.93,41.95,41.91,41.93,74300.0,24.7794,24.7912,24.7676,24.7794,74300.0
2015-03-23 10:50:00,41.93,41.95,41.92,41.93,62700.0,24.7794,24.7912,24.7735,24.7794,62700.0
2015-03-23 10:55:00,41.92,41.93,41.86,41.86,94600.0,24.7735,24.7794,24.7381,24.7381,94600.0
2015-03-23 11:00:00,41.87,41.9,41.85,41.89,94900.0,24.744,24.7617,24.7321,24.7558,94900.0
2015-03-23 11:05:00,41.89,41.94,41.87,41.93,78000.0,24.7558,24.7853,24.744,24.7794,78000.0
2015-03-23 11:10:00,41.94,42.0,41.94,41.98,134200.0,24.7853,24.8208,24.7853,24.809,134200.0
2015-03-23 11:15:00,41.97,42.0,41.96,41.98,98600.0,24.8031,24.8208,24.7971,24.809,98600.0
2015-03-23 11:20:00,41.98,42.02,41.98,42.01,103600.0,24.809,24.8326,24.809,24.8267,103600.0
2015-03-23 11:25:00,42.01,42.04,42.0,42.03,75700.0,24.8267,24.8444,24.8208,24.8385,75700.0
2015-03-23 11:30:00,42.04,42.06,41.97,41.97,126700.0,24.8444,24.8562,24.8031,24.8031,126700.0
2015-03-23 11:35:00,41.98,42.0,41.95,41.98,71200.0,24.809,24.8208,24.7912,24.809,71200.0
2015-03-23 11:40:00,41.98,41.98,41.93,41.97,95600.0,24.809,24.809,24.7794,24.8031,95600.0
2015-03-23 11:45:00,41.97,41.99,41.94,41.95,78500.0,24.8031,24.8149,24.7853,24.7912,78500.0
2015-03-23 11:50:00,41.95,41.97,41.94,41.97,46700.0,24.7912,24.8031,24.7853,24.8031,46700.0
2015-03-23 11:55:00,41.96,42.05,41.96,42.05,103600.0,24.7971,24.8503,24.7971,24.8503,103600.0
2015-03-23 12:00:00,42.05,42.1,42.03,42.1,58100.0,24.8503,24.8799,24.8385,24.8799,58100.0
2015-03-23 12:05:00,42.1,42.13,42.08,42.12,82900.0,24.8799,24.8976,24.8681,24.8917,82900.0
2015-03-23 12:10:00,42.12,42.13,42.1,42.12,44000.0,24.8917,24.8976,24.8799,24.8917,44000.0
2015-03-23 12:15:00,42.12,42.13,42.11,42.11,71500.0,24.8917,24.8976,24.8858,24.8858,71500.0
2015-03-23 12:20:00,42.12,42.14,42.1,42.13,82700.0,24.8917,24.9035,24.8799,24.8976,82700.0
2015-03-23 12:25:00,42.13,42.14,42.11,42.11,73500.0,24.8976,24.9035,24.8858,24.8858,73500.0
2015-03-23 12:30:00,42.12,42.16,42.11,42.16,61300.0,24.8917,24.9153,24.8858,24.9153,61300.0
2015-03-23 12:35:00,42.16,42.18,42.15,42.16,57700.0,24.9153,24.9272,24.9094,24.9153,57700.0
2015-03-23 12:40:00,42.16,42.25,42.16,42.23,127400.0,24.9153,24.9685,24.9153,24.9567,127400.0
2015-03-23 12:45:00,42.24,42.27,42.23,42.23,114700.0,24.9626,24.9803,24.9567,24.9567,114700.0
2015-03-23 12:50:00,42.24,42.26,42.23,42.24,38100.0,24.9626,24.9744,24.9567,24.9626,38100.0
2015-03-23 12:55:00,42.25,42.25,42.17,42.17,62400.0,24.9685,24.9685,24.9213,24.9213,62400.0
2015-03-23 13:00:00,42.17,42.18,42.1,42.11,75800.0,24.9213,24.9272,24.8799,24.8858,75800.0
2015-03-23 13:05:00,42.11,42.14,42.08,42.13,72200.0,24.8858,24.9035,24.8681,24.8976,72200.0
2015-03-23 13:10:00,42.13,42.13,42.1,42.1,41800.0,24.8976,24.8976,24.8799,24.8799,41800.0
2015-03-23 13:15:00,42.1,42.11,42.05,42.05,39600.0,24.8799,24.8858,24.8503,24.8503,39600.0
2015-03-23 13:20:00,42.05,42.07,42.03,42.06,55100.0,24.8503,24.8622,24.8385,24.8562,55100.0
2015-03-23 13:25:00,42.06,42.13,42.06,42.1,75500.0,24.8562,24.8976,24.8562,24.8799,75500.0
2015-03-23 13:30:00,42.11,42.14,42.1,42.14,59300.0,24.8858,24.9035,24.8799,24.9035,59300.0
2015-03-23 13:35:00,42.14,42.15,42.13,42.14,46800.0,24.9035,24.9094,24.8976,24.9035,46800.0
2015-03-23 13:40:00,42.13,42.17,42.13,42.16,78300.0,24.8976,24.9213,24.8976,24.9153,78300.0
2015-03-23 13:45:00,42.16,42.17,42.14,42.14,62600.0,24.9153,24.9213,24.9035,24.9035,62600.0
2015-03-23 13:50:00,42.14,42.15,42.13,42.13,35500.0,24.9035,24.9094,24.8976,24.8976,35500.0
2015-03-23 13:55:00,42.13,42.16,42.13,42.16,92300.0,24.8976,24.9153,24.8976,24.9153,92300.0
2015-03-23 14:00:00,42.15,42.2,42.15,42.18,91700.0,24.9094,24.939,24.9094,24.9272,91700.0
2015-03-23 14:05:00,42.18,42.19,42.17,42.19,84500.0,24.9272,24.9331,24.9213,24.9331,84500.0
2015-03-23 14:10:00,42.19,42.2,42.17,42.18,74800.0,24.9331,24.939,24.9213,24.9272,74800.0
2015-03-23 14:15:00,42.19,42.2,42.17,42.2,66600.0,24.9331,24.939,24.9213,24.939,66600.0
2015-03-23 14:20:00,42.2,42.23,42.18,42.23,84300.0,24.939,24.9567,24.9272,24.9567,84300.0
2015-03-23 14:25:00,42.22,42.23,42.21,42.22,59200.0,24.9508,24.9567,24.9449,24.9508,59200.0
2015-03-23 14:30:00,42.21,42.22,42.19,42.22,70700.0,24.9449,24.9508,24.9331,24.9508,70700.0
2015-03-23 14:35:00,42.22,42.25,42.21,42.24,121700.0,24.9508,24.9685,24.9449,24.9626,121700.0
2015-03-23 14:40:00,42.24,42.29,42.23,42.29,153700.0,24.9626,24.9922,24.9567,24.9922,153700.0
2015-03-23 14:45:00,42.29,42.29,42.23,42.23,104000.0,24.9922,24.9922,24.9567,24.9567,104000.0
2015-03-23 14:50:00,42.23,42.26,42.22,42.25,54200.0,24.9567,24.9744,24.9508,24.9685,54200.0
2015-03-23 14:55:00,42.24,42.25,42.24,42.25,53800.0,24.9626,24.9685,24.9626,24.9685,53800.0
2015-03-23 15:00:00,42.25,42.28,42.24,42.26,66200.0,24.9685,24.9863,24.9626,24.9744,66200.0
2015-03-23 15:05:00,42.27,42.28,42.24,42.27,122500.0,24.9803,24.9863,24.9626,24.9803,122500.0
2015-03-23 15:10:00,42.27,42.28,42.26,42.27,76600.0,24.9803,24.9863,24.9744,24.9803,76600.0
2015-03-23 15:15:00,42.27,42.28,42.25,42.28,89800.0,24.9803,24.9863,24.9685,24.9863,89800.0
2015-03-23 15:20:00,42.27,42.28,42.27,42.28,58400.0,24.9803,24.9863,24.9803,24.9863,58400.0
2015-03-23 15:25:00,42.27,42.3,42.27,42.29,100400.0,24.9803,24.9981,24.9803,24.9922,100400.0
2015-03-23 15:30:00,42.28,42.29,42.26,42.27,99400.0,24.9863,24.9922,24.9744,24.9803,99400.0
2015-03-23 15:35:00,42.27,42.27,42.24,42.24,139700.0,24.9803,24.9803,24.9626,24.9626,139700.0
2015-03-23 15:40:00,42.24,42.25,42.22,42.23,133200.0,24.9626,24.9685,24.9508,24.9567,133200.0
2015-03-23 15:45:00,42.23,42.23,42.21,42.22,192700.0,24.9567,24.9567,24.9449,24.9508,192700.0
2015-03-23 15:50:00,42.23,42.24,42.21,42.23,201300.0,24.9567,24.9626,24.9449,24.9567,201300.0
2015-03-23 15:55:00,42.24,42.25,42.14,42.14,409000.0,24.9626,24.9685,24.9035,24.9035,409000.0
2015-03-24 09:30:00,42.25,42.25,41.9,41.91,318100.0,24.9685,24.9685,24.7617,24.7676,318100.0
2015-03-24 09:35:00,41.9,41.93,41.84,41.91,192000.0,24.7617,24.7794,24.7262,24.7676,192000.0
2015-03-24 09:40:00,41.9,42.0,41.89,41.94,110500.0,24.7617,24.8208,24.7558,24.7853,110500.0
2015-03-24 09:45:00,41.96,41.96,41.85,41.86,85300.0,24.7971,24.7971,24.7321,24.7381,85300.0
2015-03-24 09:50:00,41.86,41.9,41.78,41.89,151200.0,24.7381,24.7617,24.6908,24.7558,151200.0
2015-03-24 09:55:00,41.9,42.04,41.89,42.01,86400.0,24.7617,24.8444,24.7558,24.8267,86400.0
2015-03-24 10:00:00,42.02,42.05,41.95,41.99,55700.0,24.8326,24.8503,24.7912,24.8149,55700.0
2015-03-24 10:05:00,41.98,42.04,41.97,42.0,72700.0,24.809,24.8444,24.8031,24.8208,72700.0
2015-03-24 10:10:00,42.0,42.01,41.93,41.94,97800.0,24.8208,24.8267,24.7794,24.7853,97800.0
2015-03-24 10:15:00,41.94,41.96,41.92,41.94,93500.0,24.7853,24.7971,24.7735,24.7853,93500.0
2015-03-24 10:20:00,41.95,41.96,41.84,41.87,108200.0,24.7912,24.7971,24.7262,24.744,108200.0
2015-03-24 10:25:00,41.88,41.9,41.85,41.86,62900.0,24.7499,24.7617,24.7321,24.7381,62900.0
2015-03-24 10:30:00,41.86,41.87,41.84,41.86,93500.0,24.7381,24.744,24.7262,24.7381,93500.0
2015-03-24 10:35:00,41.86,41.88,41.84,41.85,64100.0,24.7381,24.7499,24.7262,24.7321,64100.0
2015-03-24 10:40:00,41.86,41.86,41.77,41.77,82200.0,24.7381,24.7381,24.6849,24.6849,82200.0
2015-03-24 10:45:00,41.76,41.77,41.74,41.75,86200.0,24.679,24.6849,24.6671,24.673,86200.0
2015-03-24 10:50:00,41.76,41.79,41.74,41.76,54500.0,24.679,24.6967,24.6671,24.679,54500.0
2015-03-24 10:55:00,41.77,41.82,41.76,41.82,64700.0,24.6849,24.7144,24.679,24.7144,64700.0
2015-03-24 11:00:00,41.82,41.85,41.78,41.84,79800.0,24.7144,24.7321,24.6908,24.7262,79800.0
2015-03-24 11:05:00,41.84,41.89,41.84,41.86,100800.0,24.7262,24.7558,24.7262,24.7381,100800.0
2015-03-24 11:10:00,41.86,41.89,41.85,41.88,53300.0,24.7381,24.7558,24.7321,24.7499,53300.0
2015-03-24 11:15:00,41.89,41.94,41.88,41.92,108600.0,24.7558,24.7853,24.7499,24.7735,108600.0
2015-03-24 11:20:00,41.92,41.95,41.91,41.92,41100.0,24.7735,24.7912,24.7676,24.7735,41100.0
2015-03-24 11:25:00,41.92,41.92,41.88,41.89,42000.0,24.7735,24.7735,24.7499,24.7558,42000.0
2015-03-24 11:30:00,41.9,41.93,41.89,41.92,48600.0,24.7617,24.7794,24.7558,24.7735,48600.0
2015-03-24 11:35:00,41.92,41.94,41.89,41.9,42300.0,24.7735,24.7853,24.7558,24.7617,42300.0
2015-03-24 11:40:00,41.9,41.92,41.88,41.9,50700.0,24.7617,24.7735,24.7499,24.7617,50700.0
2015-03-24 11:45:00,41.89,41.9,41.86,41.88,70800.0,24.7558,24.7617,24.7381,24.7499,70800.0
2015-03-24 11:50:00,41.88,41.9,41.86,41.89,68500.0,24.7499,24.7617,24.7381,24.7558,68500.0
2015-03-24 11:55:00,41.89,41.9,41.86,41.86,42500.0,24.7558,24.7617,24.7381,24.7381,42500.0
2015-03-24 12:00:00,41.85,41.88,41.83,41.87,79200.0,24.7321,24.7499,24.7203,24.744,79200.0
2015-03-24 12:05:00,41.87,41.9,41.87,41.9,46700.0,24.744,24.7617,24.744,24.7617,46700.0
2015-03-24 12:10:00,41.9,41.9,41.87,41.88,70200.0,24.7617,24.7617,24.744,24.7499,70200.0
2015-03-24 12:15:00,41.88,41.89,41.85,41.86,27200.0,24.7499,24.7558,24.7321,24.7381,27200.0
2015-03-24 12:20:00,41.86,41.87,41.84,41.87,87800.0,24.7381,24.744,24.7262,24.744,87800.0
2015-03-24 12:25:00,41.86,41.87,41.82,41.83,49400.0,24.7381,24.744,24.7144,24.7203,49400.0
2015-03-24 12:30:00,41.83,41.84,41.77,41.78,56000.0,24.7203,24.7262,24.6849,24.6908,56000.0
2015-03-24 12:35:00,41.79,41.81,41.77,41.78,39400.0,24.6967,24.7085,24.6849,24.6908,39400.0
2015-03-24 12:40:00,41.77,41.81,41.75,41.76,45000.0,24.6849,24.7085,24.673,24.679,45000.0
2015-03-24 12:45:00,41.76,41.79,41.72,41.73,69000.0,24.679,24.6967,24.6553,24.6612,69000.0
2015-03-24 12:50:00,41.72,41.76,41.72,41.74,65400.0,24.6553,24.679,24.6553,24.6671,65400.0
2015-03-24 12:55:00,41.75,41.76,41.7,41.7,55200.0,24.673,24.679,24.6435,24.6435,55200.0
2015-03-24 13:00:00,41.71,41.75,41.69,41.7,58600.0,24.6494,24.673,24.6376,24.6435,58600.0
2015-03-24 13:05:00,41.7,41.74,41.69,41.74,28000.0,24.6435,24.6671,24.6376,24.6671,28000.0
2015-03-24 13:10:00,41.74,41.74,41.69,41.71,53600.0,24.6671,24.6671,24.6376,24.6494,53600.0
2015-03-24 13:15:00,41.71,41.71,41.65,41.66,56900.0,24.6494,24.6494,24.6139,24.6199,56900.0
2015-03-24 13:20:00,41.66,41.68,41.63,41.64,34500.0,24.6199,24.6317,24.6021,24.608,34500.0
2015-03-24 13:25:00,41.63,41.64,41.53,41.56,104000.0,24.6021,24.608,24.543,24.5608,104000.0
2015-03-24 13:30:00,41.55,41.58,41.53,41.55,51300.0,24.5549,24.5726,24.543,24.5549,51300.0
2015-03-24 13:35:00,41.54,41.57,41.53,41.55,69200.0,24.5489,24.5667,24.543,24.5549,69200.0
2015-03-24 13:40:00,41.56,41.6,41.55,41.55,84700.0,24.5608,24.5844,24.5549,24.5549,84700.0
2015-03-24 13:45:00,41.55,41.62,41.53,41.61,84200.0,24.5549,24.5962,24.543,24.5903,84200.0
2015-03-24 13:50:00,41.61,41.67,41.6,41.62,71400.0,24.5903,24.6258,24.5844,24.5962,71400.0
2015-03-24 13:55:00,41.63,41.68,41.59,41.59,81300.0,24.6021,24.6317,24.5785,24.5785,81300.0
2015-03-24 14:00:00,41.59,41.6,41.54,41.56,39800.0,24.5785,24.5844,24.5489,24.5608,39800.0
2015-03-24 14:05:00,41.55,41.56,41.53,41.56,72600.0,24.5549,24.5608,24.543,24.5608,72600.0
2015-03-24 14:10:00,41.56,41.59,41.53,41.54,64500.0,24.5608,24.5785,24.543,24.5489,64500.0
2015-03-24 14:15:00,41.54,41.56,41.48,41.5,107700.0,24.5489,24.5608,24.5135,24.5253,107700.0
2015-03-24 14:20:00,41.49,41.54,41.48,41.54,61800.0,24.5194,24.5489,24.5135,24.5489,61800.0
2015-03-24 14:25:00,41.53,41.55,41.51,41.54,62200.0,24.543,24.5549,24.5312,24.5489,62200.0
2015-03-24 14:30:00,41.53,41.54,41.51,41.51,75500.0,24.543,24.5489,24.5312,24.5312,75500.0
2015-03-24 14:35:00,41.51,41.53,41.5,41.52,47200.0,24.5312,24.543,24.5253,24.5371,47200.0
2015-03-24 14:40:00,41.52,41.52,41.49,41.51,116000.0,24.5371,24.5371,24.5194,24.5312,116000.0
2015-03-24 14:45:00,41.52,41.52,41.45,41.46,124100.0,24.5371,24.5371,24.4958,24.5017,124100.0
2015-03-24 14:50:00,41.46,41.46,41.39,41.4,133600.0,24.5017,24.5017,24.4603,24.4662,133600.0
2015-03-24 14:55:00,41.39,41.4,41.34,41.37,175400.0,24.4603,24.4662,24.4307,24.4485,175400.0
2015-03-24 15:00:00,41.38,41.44,41.37,41.38,137900.0,24.4544,24.4898,24.4485,24.4544,137900.0
2015-03-24 15:05:00,41.38,41.41,41.36,41.41,174000.0,24.4544,24.4721,24.4426,24.4721,174000.0
2015-03-24 15:10:00,41.4,41.41,41.36,41.36,136200.0,24.4662,24.4721,24.4426,24.4426,136200.0
2015-03-24 15:15:00,41.36,41.37,41.34,41.37,118600.0,24.4426,24.4485,24.4307,24.4485,118600.0
2015-03-24 15:20:00,41.36,41.36,41.28,41.3,245400.0,24.4426,24.4426,24.3953,24.4071,245400.0
2015-03-24 15:25:00,41.3,41.32,41.26,41.26,130600.0,24.4071,24.4189,24.3835,24.3835,130600.0
2015-03-24 15:30:00,41.26,41.27,41.21,41.25,352300.0,24.3835,24.3894,24.3539,24.3776,352300.0
2015-03-24 15:35:00,41.24,41.27,41.23,41.26,296500.0,24.3716,24.3894,24.3657,24.3835,296500.0
2015-03-24 15:40:00,41.26,41.29,41.24,41.24,240300.0,24.3835,24.4012,24.3716,24.3716,240300.0
2015-03-24 15:45:00,41.25,41.28,41.24,41.24,317400.0,24.3776,24.3953,24.3716,24.3716,317400.0
2015-03-24 15:50:00,41.25,41.27,41.24,41.25,228800.0,24.3776,24.3894,24.3716,24.3776,228800.0
2015-03-24 15:55:00,41.25,41.26,41.2,41.21,618400.0,24.3776,24.3835,24.348,24.3539,618400.0
2015-03-25 09:30:00,41.5,41.68,41.38,41.61,214700.0,24.5253,24.6317,24.4544,24.5903,214700.0
2015-03-25 09:35:00,41.6,41.62,41.42,41.47,151400.0,24.5844,24.5962,24.478,24.5076,151400.0
2015-03-25 09:40:00,41.44,41.48,41.28,41.3,145000.0,24.4898,24.5135,24.3953,24.4071,145000.0
2015-03-25 09:45:00,41.3,41.31,41.23,41.26,127300.0,24.4071,24.413,24.3657,24.3835,127300.0
2015-03-25 09:50:00,41.25,41.36,41.25,41.36,162700.0,24.3776,24.4426,24.3776,24.4426,162700.0
2015-03-25 09:55:00,41.36,41.4,41.36,41.39,121800.0,24.4426,24.4662,24.4426,24.4603,121800.0
2015-03-25 10:00:00,41.39,41.4,41.27,41.3,242200.0,24.4603,24.4662,24.3894,24.4071,242200.0
2015-03-25 10:05:00,41.3,41.4,41.29,41.4,68100.0,24.4071,24.4662,24.4012,24.4662,68100.0
2015-03-25 10:10:00,41.4,41.4,41.35,41.37,113400.0,24.4662,24.4662,24.4367,24.4485,113400.0
2015-03-25 10:15:00,41.37,41.37,41.31,41.34,128500.0,24.4485,24.4485,24.413,24.4307,128500.0
2015-03-25 10:20:00,41.35,41.35,41.26,41.32,103400.0,24.4367,24.4367,24.3835,24.4189,103400.0
2015-03-25 10:25:00,41.32,41.33,41.3,41.31,76700.0,24.4189,24.4248,24.4071,24.413,76700.0
2015-03-25 10:30:00,41.3,41.31,41.22,41.29,113000.0,24.4071,24.413,24.3598,24.4012,113000.0
2015-03-25 10:35:00,41.28,41.37,41.28,41.33,89300.0,24.3953,24.4485,24.3953,24.4248,89300.0
2015-03-25 10:40:00,41.33,41.35,41.25,41.35,87200.0,24.4248,24.4367,24.3776,24.4367,87200.0
2015-03-25 10:45:00,41.35,41.35,41.27,41.31,82600.0,24.4367,24.4367,24.3894,24.413,82600.0
2015-03-25 10:50:00,41.31,41.35,41.3,41.35,97000.0,24.413,24.4367,24.4071,24.4367,97000.0
2015-03-25 10:55:00,41.34,41.35,41.28,41.29,115900.0,24.4307,24.4367,24.3953,24.4012,115900.0
2015-03-25 11:00:00,41.29,41.35,41.27,41.34,77700.0,24.4012,24.4367,24.3894,24.4307,77700.0
2015-03-25 11:05:00,41.34,41.4,41.34,41.38,93700.0,24.4307,24.4662,24.4307,24.4544,93700.0
2015-03-25 11:10:00,41.38,41.39,41.33,41.38,72200.0,24.4544,24.4603,24.4248,24.4544,72200.0
2015-03-25 11:15:00,41.38,41.4,41.32,41.35,99700.0,24.4544,24.4662,24.4189,24.4367,99700.0
2015-03-25 11:20:00,41.35,41.38,41.34,41.38,103200.0,24.4367,24.4544,24.4307,24.4544,103200.0
2015-03-25 11:25:00,41.37,41.41,41.37,41.39,80600.0,24.4485,24.4721,24.4485,24.4603,80600.0
2015-03-25 11:30:00,41.39,41.41,41.35,41.37,184000.0,24.4603,24.4721,24.4367,24.4485,184000.0
2015-03-25 11:35:00,41.38,41.4,41.29,41.29,105100.0,24.4544,24.4662,24.4012,24.4012,105100.0
2015-03-25 11:40:00,41.29,41.3,41.24,41.25,116300.0,24.4012,24.4071,24.3716,24.3776,116300.0
2015-03-25 11:45:00,41.25,41.25,41.2,41.25,100300.0,24.3776,24.3776,24.348,24.3776,100300.0
2015-03-25 11:50:00,41.26,41.3,41.26,41.29,74100.0,24.3835,24.4071,24.3835,24.4012,74100.0
2015-03-25 11:55:00,41.3,41.31,41.25,41.29,119400.0,24.4071,24.413,24.3776,24.4012,119400.0
2015-03-25 12:00:00,41.3,41.34,41.27,41.3,88300.0,24.4071,24.4307,24.3894,24.4071,88300.0
2015-03-25 12:05:00,41.3,41.34,41.28,41.28,66900.0,24.4071,24.4307,24.3953,24.3953,66900.0
2015-03-25 12:10:00,41.27,41.33,41.27,41.33,34500.0,24.3894,24.4248,24.3894,24.4248,34500.0
2015-03-25 12:15:00,41.33,41.35,41.32,41.34,58900.0,24.4248,24.4367,24.4189,24.4307,58900.0
2015-03-25 12:20:00,41.34,41.36,41.26,41.27,106200.0,24.4307,24.4426,24.3835,24.3894,106200.0
2015-03-25 12:25:00,41.27,41.33,41.26,41.3,64800.0,24.3894,24.4248,24.3835,24.4071,64800.0
2015-03-25 12:30:00,41.3,41.31,41.26,41.28,72900.0,24.4071,24.413,24.3835,24.3953,72900.0
2015-03-25 12:35:00,41.28,41.29,41.24,41.25,69000.0,24.3953,24.4012,24.3716,24.3776,69000.0
2015-03-25 12:40:00,41.26,41.26,41.22,41.25,86300.0,24.3835,24.3835,24.3598,24.3776,86300.0
2015-03-25 12:45:00,41.25,41.29,41.23,41.25,135300.0,24.3776,24.4012,24.3657,24.3776,135300.0
2015-03-25 12:50:00,41.25,41.25,41.21,41.22,76500.0,24.3776,24.3776,24.3539,24.3598,76500.0
2015-03-25 12:55:00,41.21,41.23,41.2,41.22,89500.0,24.3539,24.3657,24.348,24.3598,89500.0
2015-03-25 13:00:00,41.22,41.24,41.21,41.24,40600.0,24.3598,24.3716,24.3539,24.3716,40600.0
2015-03-25 13:05:00,41.23,41.24,41.21,41.23,42200.0,24.3657,24.3716,24.3539,24.3657,42200.0
2015-03-25 13:10:00,41.24,41.24,41.15,41.17,80600.0,24.3716,24.3716,24.3185,24.3303,80600.0
2015-03-25 13:15:00,41.18,41.19,41.15,41.16,53500.0,24.3362,24.3421,24.3185,24.3244,53500.0
2015-03-25 13:20:00,41.15,41.21,41.15,41.2,57400.0,24.3185,24.3539,24.3185,24.348,57400.0
2015-03-25 13:25:00,41.21,41.25,41.2,41.25,87100.0,24.3539,24.3776,24.348,24.3776,87100.0
2015-03-25 13:30:00,41.25,41.25,41.22,41.24,119800.0,24.3776,24.3776,24.3598,24.3716,119800.0
2015-03-25 13:35:00,41.24,41.25,41.22,41.25,56200.0,24.3716,24.3776,24.3598,24.3776,56200.0
2015-03-25 13:40:00,41.24,41.26,41.24,41.25,94500.0,24.3716,24.3835,24.3716,24.3776,94500.0
2015-03-25 13:45:00,41.25,41.25,41.24,41.25,53300.0,24.3776,24.3776,24.3716,24.3776,53300.0
2015-03-25 13:50:00,41.25,41.28,41.24,41.27,100900.0,24.3776,24.3953,24.3716,24.3894,100900.0
2015-03-25 13:55:00,41.27,41.29,41.26,41.29,70600.0,24.3894,24.4012,24.3835,24.4012,70600.0
2015-03-25 14:00:00,41.29,41.29,41.24,41.27,78100.0,24.4012,24.4012,24.3716,24.3894,78100.0
2015-03-25 14:05:00,41.27,41.29,41.25,41.25,49100.0,24.3894,24.4012,24.3776,24.3776,49100.0
2015-03-25 14:10:00,41.26,41.33,41.25,41.3,101000.0,24.3835,24.4248,24.3776,24.4071,101000.0
2015-03-25 14:15:00,41.3,41.37,41.3,41.37,75300.0,24.4071,24.4485,24.4071,24.4485,75300.0
2015-03-25 14:20:00,41.36,41.39,41.35,41.39,86500.0,24.4426,24.4603,24.4367,24.4603,86500.0
2015-03-25 14:25:00,41.39,41.39,41.37,41.39,57600.0,24.4603,24.4603,24.4485,24.4603,57600.0
2015-03-25 14:30:00,41.39,41.39,41.35,41.37,57400.0,24.4603,24.4603,24.4367,24.4485,57400.0
2015-03-25 14:35:00,41.37,41.37,41.34,41.34,63000.0,24.4485,24.4485,24.4307,24.4307,63000.0
2015-03-25 14:40:00,41.34,41.35,41.32,41.33,51600.0,24.4307,24.4367,24.4189,24.4248,51600.0
2015-03-25 14:45:00,41.33,41.36,41.31,41.36,59100.0,24.4248,24.4426,24.413,24.4426,59100.0
2015-03-25 14:50:00,41.36,41.46,41.36,41.46,134800.0,24.4426,24.5017,24.4426,24.5017,134800.0
2015-03-25 14:55:00,41.46,41.46,41.39,41.39,98800.0,24.5017,24.5017,24.4603,24.4603,98800.0
2015-03-25 15:00:00,41.4,41.4,41.31,41.32,122500.0,24.4662,24.4662,24.413,24.4189,122500.0
2015-03-25 15:05:00,41.32,41.32,41.27,41.27,86800.0,24.4189,24.4189,24.3894,24.3894,86800.0
2015-03-25 15:10:00,41.28,41.31,41.26,41.3,75700.0,24.3953,24.413,24.3835,24.4071,75700.0
2015-03-25 15:15:00,41.29,41.3,41.27,41.27,67600.0,24.4012,24.4071,24.3894,24.3894,67600.0
2015-03-25 15:20:00,41.27,41.29,41.24,41.26,124200.0,24.3894,24.4012,24.3716,24.3835,124200.0
2015-03-25 15:25:00,41.26,41.27,41.23,41.23,54900.0,24.3835,24.3894,24.3657,24.3657,54900.0
2015-03-25 15:30:00,41.24,41.26,41.21,41.23,145300.0,24.3716,24.3835,24.3539,24.3657,145300.0
2015-03-25 15:35:00,41.23,41.24,41.21,41.23,88300.0,24.3657,24.3716,24.3539,24.3657,88300.0
2015-03-25 15:40:00,41.23,41.24,41.18,41.21,171000.0,24.3657,24.3716,24.3362,24.3539,171000.0
2015-03-25 15:45:00,41.21,41.21,41.15,41.16,176400.0,24.3539,24.3539,24.3185,24.3244,176400.0
2015-03-25 15:50:00,41.15,41.16,41.12,41.14,247600.0,24.3185,24.3244,24.3007,24.3126,247600.0
2015-03-25 15:55:00,41.14,41.17,41.12,41.13,574000.0,24.3126,24.3303,24.3007,24.3066,574000.0
2015-03-26 09:30:00,41.5,41.59,41.46,41.48,193300.0,24.5253,24.5785,24.5017,24.5135,193300.0
2015-03-26 09:35:00,41.48,41.5,41.21,41.28,135800.0,24.5135,24.5253,24.3539,24.3953,135800.0
2015-03-26 09:40:00,41.28,41.45,41.26,41.44,88000.0,24.3953,24.4958,24.3835,24.4898,88000.0
2015-03-26 09:45:00,41.45,41.49,41.42,41.43,80600.0,24.4958,24.5194,24.478,24.4839,80600.0
2015-03-26 09:50:00,41.42,41.44,41.34,41.4,54600.0,24.478,24.4898,24.4307,24.4662,54600.0
2015-03-26 09:55:00,41.4,41.4,41.3,41.35,106400.0,24.4662,24.4662,24.4071,24.4367,106400.0
2015-03-26 10:00:00,41.34,41.36,41.29,41.34,82100.0,24.4307,24.4426,24.4012,24.4307,82100.0
2015-03-26 10:05:00,41.33,41.37,41.25,41.25,66400.0,24.4248,24.4485,24.3776,24.3776,66400.0
2015-03-26 10:10:00,41.25,41.28,41.22,41.25,70700.0,24.3776,24.3953,24.3598,24.3776,70700.0
2015-03-26 10:15:00,41.23,41.24,41.16,41.19,66900.0,24.3657,24.3716,24.3244,24.3421,66900.0
2015-03-26 10:20:00,41.2,41.27,41.2,41.25,61800.0,24.348,24.3894,24.348,24.3776,61800.0
2015-03-26 10:25:00,41.25,41.32,41.24,41.3,104100.0,24.3776,24.4189,24.3716,24.4071,104100.0
2015-03-26 10:30:00,41.3,41.3,41.23,41.25,87200.0,24.4071,24.4071,24.3657,24.3776,87200.0
2015-03-26 10:35:00,41.26,41.27,41.2,41.2,88400.0,24.3835,24.3894,24.348,24.348,88400.0
2015-03-26 10:40:00,41.2,41.28,41.19,41.26,71300.0,24.348,24.3953,24.3421,24.3835,71300.0
2015-03-26 10:45:00,41.26,41.29,41.18,41.21,49100.0,24.3835,24.4012,24.3362,24.3539,49100.0
2015-03-26 10:50:00,41.22,41.25,41.16,41.16,48500.0,24.3598,24.3776,24.3244,24.3244,48500.0
2015-03-26 10:55:00,41.16,41.2,41.13,41.19,72500.0,24.3244,24.348,24.3066,24.3421,72500.0
2015-03-26 11:00:00,41.19,41.19,41.13,41.16,87900.0,24.3421,24.3421,24.3066,24.3244,87900.0
2015-03-26 11:05:00,41.17,41.21,41.14,41.19,67200.0,24.3303,24.3539,24.3126,24.3421,67200.0
2015-03-26 11:10:00,41.18,41.19,41.11,41.12,111400.0,24.3362,24.3421,24.2948,24.3007,111400.0
2015-03-26 11:15:00,41.13,41.15,41.11,41.12,84500.0,24.3066,24.3185,24.2948,24.3007,84500.0
2015-03-26 11:20:00,41.12,41.17,41.1,41.17,56700.0,24.3007,24.3303,24.2889,24.3303,56700.0
2015-03-26 11:25:00,41.16,41.2,41.13,41.17,50600.0,24.3244,24.348,24.3066,24.3303,50600.0
2015-03-26 11:30:00,41.18,41.25,41.14,41.25,67600.0,24.3362,24.3776,24.3126,24.3776,67600.0
2015-03-26 11:35:00,41.25,41.25,41.18,41.19,73100.0,24.3776,24.3776,24.3362,24.3421,73100.0
2015-03-26 11:40:00,41.19,41.22,41.18,41.2,74400.0,24.3421,24.3598,24.3362,24.348,74400.0
2015-03-26 11:45:00,41.2,41.24,41.2,41.23,48700.0,24.348,24.3716,24.348,24.3657,48700.0
2015-03-26 11:50:00,41.23,41.26,41.2,41.26,65500.0,24.3657,24.3835,24.348,24.3835,65500.0
2015-03-26 11:55:00,41.26,41.35,41.25,41.34,56400.0,24.3835,24.4367,24.3776,24.4307,56400.0
2015-03-26 12:00:00,41.34,41.35,41.3,41.3,84200.0,24.4307,24.4367,24.4071,24.4071,84200.0
2015-03-26 12:05:00,41.3,41.31,41.25,41.3,71800.0,24.4071,24.413,24.3776,24.4071,71800.0
2015-03-26 12:10:00,41.3,41.38,41.29,41.37,92300.0,24.4071,24.4544,24.4012,24.4485,92300.0
2015-03-26 12:15:00,41.37,41.39,41.33,41.37,66100.0,24.4485,24.4603,24.4248,24.4485,66100.0
2015-03-26 12:20:00,41.36,41.38,41.3,41.33,61100.0,24.4426,24.4544,24.4071,24.4248,61100.0
2015-03-26 12:25:00,41.33,41.38,41.32,41.33,50000.0,24.4248,24.4544,24.4189,24.4248,50000.0
2015-03-26 12:30:00,41.33,41.34,41.31,41.33,49600.0,24.4248,24.4307,24.413,24.4248,49600.0
2015-03-26 12:35:00,41.32,41.34,41.29,41.33,44300.0,24.4189,24.4307,24.4012,24.4248,44300.0
2015-03-26 12:40:00,41.32,41.34,41.3,41.33,38800.0,24.4189,24.4307,24.4071,24.4248,38800.0
2015-03-26 12:45:00,41.33,41.37,41.33,41.37,39700.0,24.4248,24.4485,24.4248,24.4485,39700.0
2015-03-26 12:50:00,41.37,41.45,41.37,41.44,52400.0,24.4485,24.4958,24.4485,24.4898,52400.0
2015-03-26 12:55:00,41.44,41.44,41.39,41.42,36900.0,24.4898,24.4898,24.4603,24.478,36900.0
2015-03-26 13:00:00,41.42,41.43,41.38,41.4,47200.0,24.478,24.4839,24.4544,24.4662,47200.0
2015-03-26 13:05:00,41.39,41.39,41.35,41.37,45200.0,24.4603,24.4603,24.4367,24.4485,45200.0
2015-03-26 13:10:00,41.38,41.41,41.34,41.37,62000.0,24.4544,24.4721,24.4307,24.4485,62000.0
2015-03-26 13:15:00,41.37,41.38,41.33,41.37,25500.0,24.4485,24.4544,24.4248,24.4485,25500.0
2015-03-26 13:20:00,41.37,41.4,41.34,41.39,54700.0,24.4485,24.4662,24.4307,24.4603,54700.0
2015-03-26 13:25:00,41.39,41.45,41.38,41.44,53100.0,24.4603,24.4958,24.4544,24.4898,53100.0
2015-03-26 13:30:00,41.45,41.48,41.42,41.46,41300.0,24.4958,24.5135,24.478,24.5017,41300.0
2015-03-26 13:35:00,41.46,41.47,41.44,41.44,38400.0,24.5017,24.5076,24.4898,24.4898,38400.0
2015-03-26 13:40:00,41.45,41.47,41.42,41.44,87900.0,24.4958,24.5076,24.478,24.4898,87900.0
2015-03-26 13:45:00,41.44,41.46,41.41,41.44,67400.0,24.4898,24.5017,24.4721,24.4898,67400.0
2015-03-26 13:50:00,41.44,41.48,41.43,41.47,39400.0,24.4898,24.5135,24.4839,24.5076,39400.0
2015-03-26 13:55:00,41.48,41.5,41.46,41.48,65800.0,24.5135,24.5253,24.5017,24.5135,65800.0
2015-03-26 14:00:00,41.48,41.53,41.48,41.52,88200.0,24.5135,24.543,24.5135,24.5371,88200.0
2015-03-26 14:05:00,41.52,41.53,41.49,41.5,62200.0,24.5371,24.543,24.5194,24.5253,62200.0
2015-03-26 14:10:00,41.51,41.52,41.45,41.47,94900.0,24.5312,24.5371,24.4958,24.5076,94900.0
2015-03-26 14:15:00,41.48,41.5,41.45,41.48,38300.0,24.5135,24.5253,24.4958,24.5135,38300.0
2015-03-26 14:20:00,41.49,41.51,41.46,41.49,66600.0,24.5194,24.5312,24.5017,24.5194,66600.0
2015-03-26 14:25:00,41.48,41.49,41.43,41.43,45200.0,24.5135,24.5194,24.4839,24.4839,45200.0
2015-03-26 14:30:00,41.43,41.44,41.39,41.42,74400.0,24.4839,24.4898,24.4603,24.478,74400.0
2015-03-26 14:35:00,41.43,41.45,41.4,41.41,40000.0,24.4839,24.4958,24.4662,24.4721,40000.0
2015-03-26 14:40:00,41.41,41.45,41.4,41.43,49400.0,24.4721,24.4958,24.4662,24.4839,49400.0
2015-03-26 14:45:00,41.43,41.45,41.38,41.39,48900.0,24.4839,24.4958,24.4544,24.4603,48900.0
2015-03-26 14:50:00,41.39,41.39,41.33,41.37,55100.0,24.4603,24.4603,24.4248,24.4485,55100.0
2015-03-26 14:55:00,41.37,41.38,41.3,41.3,76400.0,24.4485,24.4544,24.4071,24.4071,76400.0
2015-03-26 15:00:00,41.29,41.38,41.29,41.35,147800.0,24.4012,24.4544,24.4012,24.4367,147800.0
2015-03-26 15:05:00,41.34,41.39,41.33,41.39,36600.0,24.4307,24.4603,24.4248,24.4603,36600.0
2015-03-26 15:10:00,41.39,41.4,41.31,41.31,61800.0,24.4603,24.4662,24.413,24.413,61800.0
2015-03-26 15:15:00,41.31,41.36,41.3,41.3,54600.0,24.413,24.4426,24.4071,24.4071,54600.0
2015-03-26 15:20:00,41.31,41.33,41.29,41.3,51900.0,24.413,24.4248,24.4012,24.4071,51900.0
2015-03-26 15:25:00,41.31,41.36,41.3,41.35,100400.0,24.413,24.4426,24.4071,24.4367,100400.0
2015-03-26 15:30:00,41.36,41.41,41.32,41.4,96200.0,24.4426,24.4721,24.4189,24.4662,96200.0
2015-03-26 15:35:00,41.39,41.41,41.32,41.32,95700.0,24.4603,24.4721,24.4189,24.4189,95700.0
2015-03-26 15:40:00,41.33,41.34,41.29,41.31,81800.0,24.4248,24.4307,24.4012,24.413,81800.0
2015-03-26 15:45:00,41.32,41.37,41.31,41.34,105900.0,24.4189,24.4485,24.413,24.4307,105900.0
2015-03-26 15:50:00,41.34,41.35,41.3,41.32,119800.0,24.4307,24.4367,24.4071,24.4189,119800.0
2015-03-26 15:55:00,41.31,41.34,41.27,41.29,333300.0,24.413,24.4307,24.3894,24.4012,333300.0
2015-03-27 09:30:00,41.21,41.35,41.12,41.34,170300.0,24.3539,24.4367,24.3007,24.4307,170300.0
2015-03-27 09:35:00,41.34,41.38,41.28,41.37,122300.0,24.4307,24.4544,24.3953,24.4485,122300.0
2015-03-27 09:40:00,41.36,41.38,41.26,41.29,102800.0,24.4426,24.4544,24.3835,24.4012,102800.0
2015-03-27 09:45:00,41.29,41.33,41.26,41.32,68600.0,24.4012,24.4248,24.3835,24.4189,68600.0
2015-03-27 09:50:00,41.32,41.32,41.26,41.27,50700.0,24.4189,24.4189,24.3835,24.3894,50700.0
2015-03-27 09:55:00,41.27,41.27,41.21,41.27,49800.0,24.3894,24.3894,24.3539,24.3894,49800.0
2015-03-27 10:00:00,41.25,41.31,41.2,41.3,66100.0,24.3776,24.413,24.348,24.4071,66100.0
2015-03-27 10:05:00,41.3,41.39,41.28,41.38,108700.0,24.4071,24.4603,24.3953,24.4544,108700.0
2015-03-27 10:10:00,41.37,41.42,41.25,41.33,93200.0,24.4485,24.478,24.3776,24.4248,93200.0
2015-03-27 10:15:00,41.33,41.34,41.25,41.31,91500.0,24.4248,24.4307,24.3776,24.413,91500.0
2015-03-27 10:20:00,41.31,41.37,41.29,41.34,66500.0,24.413,24.4485,24.4012,24.4307,66500.0
2015-03-27 10:25:00,41.34,41.44,41.33,41.43,32200.0,24.4307,24.4898,24.4248,24.4839,32200.0
2015-03-27 10:30:00,41.43,41.44,41.32,41.32,55500.0,24.4839,24.4898,24.4189,24.4189,55500.0
2015-03-27 10:35:00,41.32,41.42,41.31,41.39,51900.0,24.4189,24.478,24.413,24.4603,51900.0
2015-03-27 10:40:00,41.39,41.43,41.38,41.42,42500.0,24.4603,24.4839,24.4544,24.478,42500.0
2015-03-27 10:45:00,41.41,41.5,41.41,41.48,43700.0,24.4721,24.5253,24.4721,24.5135,43700.0
2015-03-27 10:50:00,41.48,41.54,41.48,41.51,41000.0,24.5135,24.5489,24.5135,24.5312,41000.0
2015-03-27 10:55:00,41.52,41.58,41.51,41.58,62900.0,24.5371,24.5726,24.5312,24.5726,62900.0
2015-03-27 11:00:00,41.58,41.58,41.48,41.48,87500.0,24.5726,24.5726,24.5135,24.5135,87500.0
2015-03-27 11:05:00,41.48,41.51,41.44,41.44,58600.0,24.5135,24.5312,24.4898,24.4898,58600.0
2015-03-27 11:10:00,41.44,41.48,41.4,41.47,56500.0,24.4898,24.5135,24.4662,24.5076,56500.0
2015-03-27 11:15:00,41.48,41.48,41.41,41.45,60400.0,24.5135,24.5135,24.4721,24.4958,60400.0
2015-03-27 11:20:00,41.45,41.51,41.44,41.48,39000.0,24.4958,24.5312,24.4898,24.5135,39000.0
2015-03-27 11:25:00,41.48,41.51,41.47,41.51,33700.0,24.5135,24.5312,24.5076,24.5312,33700.0
2015-03-27 11:30:00,41.51,41.54,41.49,41.51,42900.0,24.5312,24.5489,24.5194,24.5312,42900.0
2015-03-27 11:35:00,41.51,41.52,41.48,41.5,69900.0,24.5312,24.5371,24.5135,24.5253,69900.0
2015-03-27 11:40:00,41.5,41.51,41.41,41.41,74300.0,24.5253,24.5312,24.4721,24.4721,74300.0
2015-03-27 11:45:00,41.41,41.49,41.41,41.48,40200.0,24.4721,24.5194,24.4721,24.5135,40200.0
2015-03-27 11:50:00,41.47,41.5,41.46,41.48,35800.0,24.5076,24.5253,24.5017,24.5135,35800.0
2015-03-27 11:55:00,41.48,41.5,41.44,41.48,47600.0,24.5135,24.5253,24.4898,24.5135,47600.0
2015-03-27 12:00:00,41.48,41.49,41.4,41.41,56700.0,24.5135,24.5194,24.4662,24.4721,56700.0
2015-03-27 12:05:00,41.41,41.45,41.4,41.45,33000.0,24.4721,24.4958,24.4662,24.4958,33000.0
2015-03-27 12:10:00,41.45,41.49,41.43,41.46,37300.0,24.4958,24.5194,24.4839,24.5017,37300.0
2015-03-27 12:15:00,41.46,41.5,41.45,41.47,50000.0,24.5017,24.5253,24.4958,24.5076,50000.0
2015-03-27 12:20:00,41.46,41.49,41.45,41.47,48800.0,24.5017,24.5194,24.4958,24.5076,48800.0
2015-03-27 12:25:00,41.47,41.51,41.45,41.48,55500.0,24.5076,24.5312,24.4958,24.5135,55500.0
2015-03-27 12:30:00,41.48,41.53,41.47,41.48,77100.0,24.5135,24.543,24.5076,24.5135,77100.0
2015-03-27 12:35:00,41.48,41.51,41.47,41.5,38100.0,24.5135,24.5312,24.5076,24.5253,38100.0
2015-03-27 12:40:00,41.5,41.52,41.46,41.47,31700.0,24.5253,24.5371,24.5017,24.5076,31700.0
2015-03-27 12:45:00,41.47,41.49,41.44,41.45,51500.0,24.5076,24.5194,24.4898,24.4958,51500.0
2015-03-27 12:50:00,41.46,41.5,41.45,41.47,38000.0,24.5017,24.5253,24.4958,24.5076,38000.0
2015-03-27 12:55:00,41.47,41.49,41.45,41.48,32500.0,24.5076,24.5194,24.4958,24.5135,32500.0
2015-03-27 13:00:00,41.49,41.5,41.47,41.49,28600.0,24.5194,24.5253,24.5076,24.5194,28600.0
2015-03-27 13:05:00,41.5,41.5,41.45,41.46,38900.0,24.5253,24.5253,24.4958,24.5017,38900.0
2015-03-27 13:10:00,41.46,41.47,41.45,41.45,28600.0,24.5017,24.5076,24.4958,24.4958,28600.0
2015-03-27 13:15:00,41.46,41.47,41.44,41.46,36600.0,24.5017,24.5076,24.4898,24.5017,36600.0
2015-03-27 13:20:00,41.47,41.47,41.45,41.47,26100.0,24.5076,24.5076,24.4958,24.5076,26100.0
2015-03-27 13:25:00,41.47,41.5,41.45,41.46,30900.0,24.5076,24.5253,24.4958,24.5017,30900.0
2015-03-27 13:30:00,41.46,41.46,41.41,41.43,58400.0,24.5017,24.5017,24.4721,24.4839,58400.0
2015-03-27 13:35:00,41.43,41.47,41.42,41.45,52100.0,24.4839,24.5076,24.478,24.4958,52100.0
2015-03-27 13:40:00,41.45,41.49,41.43,41.48,30400.0,24.4958,24.5194,24.4839,24.5135,30400.0
2015-03-27 13:45:00,41.48,41.49,41.43,41.45,44400.0,24.5135,24.5194,24.4839,24.4958,44400.0
2015-03-27 13:50:00,41.45,41.45,41.42,41.43,39600.0,24.4958,24.4958,24.478,24.4839,39600.0
2015-03-27 13:55:00,41.43,41.46,41.4,41.42,82300.0,24.4839,24.5017,24.4662,24.478,82300.0
2015-03-27 14:00:00,41.42,41.45,41.41,41.43,64000.0,24.478,24.4958,24.4721,24.4839,64000.0
2015-03-27 14:05:00,41.43,41.43,41.4,41.43,35700.0,24.4839,24.4839,24.4662,24.4839,35700.0
2015-03-27 14:10:00,41.43,41.44,41.39,41.41,69000.0,24.4839,24.4898,24.4603,24.4721,69000.0
2015-03-27 14:15:00,41.4,41.41,41.36,41.37,61400.0,24.4662,24.4721,24.4426,24.4485,61400.0
2015-03-27 14:20:00,41.36,41.45,41.35,41.42,43900.0,24.4426,24.4958,24.4367,24.478,43900.0
2015-03-27 14:25:00,41.41,41.42,41.37,41.4,39900.0,24.4721,24.478,24.4485,24.4662,39900.0
2015-03-27 14:30:00,41.4,41.42,41.39,41.4,55900.0,24.4662,24.478,24.4603,24.4662,55900.0
2015-03-27 14:35:00,41.39,41.4,41.36,41.36,29000.0,24.4603,24.4662,24.4426,24.4426,29000.0
2015-03-27 14:40:00,41.37,41.37,41.35,41.35,47100.0,24.4485,24.4485,24.4367,24.4367,47100.0
2015-03-27 14:45:00,41.35,41.36,41.33,41.34,37400.0,24.4367,24.4426,24.4248,24.4307,37400.0
2015-03-27 14:50:00,41.34,41.35,41.33,41.33,40700.0,24.4307,24.4367,24.4248,24.4248,40700.0
2015-03-27 14:55:00,41.34,41.35,41.31,41.35,53800.0,24.4307,24.4367,24.413,24.4367,53800.0
2015-03-27 15:00:00,41.35,41.36,41.33,41.33,86500.0,24.4367,24.4426,24.4248,24.4248,86500.0
2015-03-27 15:05:00,41.33,41.36,41.3,41.32,65700.0,24.4248,24.4426,24.4071,24.4189,65700.0
2015-03-27 15:10:00,41.32,41.34,41.3,41.3,65100.0,24.4189,24.4307,24.4071,24.4071,65100.0
2015-03-27 15:15:00,41.3,41.33,41.27,41.3,105000.0,24.4071,24.4248,24.3894,24.4071,105000.0
2015-03-27 15:20:00,41.3,41.31,41.29,41.29,73300.0,24.4071,24.413,24.4012,24.4012,73300.0
2015-03-27 15:25:00,41.3,41.32,41.29,41.32,56100.0,24.4071,24.4189,24.4012,24.4189,56100.0
2015-03-27 15:30:00,41.32,41.32,41.27,41.29,94100.0,24.4189,24.4189,24.3894,24.4012,94100.0
2015-03-27 15:35:00,41.29,41.33,41.26,41.3,113100.0,24.4012,24.4248,24.3835,24.4071,113100.0
2015-03-27 15:40:00,41.3,41.33,41.27,41.29,108800.0,24.4071,24.4248,24.3894,24.4012,108800.0
2015-03-27 15:45:00,41.29,41.31,41.23,41.27,230600.0,24.4012,24.413,24.3657,24.3894,230600.0
2015-03-27 15:50:00,41.27,41.29,41.25,41.26,206000.0,24.3894,24.4012,24.3776,24.3835,206000.0
2015-03-27 15:55:00,41.26,41.29,41.23,41.26,738200.0,24.3835,24.4012,24.3657,24.3835,738200.0
2015-03-30 09:30:00,41.96,42.05,41.83,41.86,644400.0,24.7971,24.8503,24.7203,24.7381,644400.0
2015-03-30 09:35:00,41.85,41.94,41.76,41.79,248200.0,24.7321,24.7853,24.679,24.6967,248200.0
2015-03-30 09:40:00,41.8,41.98,41.79,41.96,245700.0,24.7026,24.809,24.6967,24.7971,245700.0
2015-03-30 09:45:00,41.96,42.02,41.94,42.0,216900.0,24.7971,24.8326,24.7853,24.8208,216900.0
2015-03-30 09:50:00,42.01,42.03,41.97,41.98,204200.0,24.8267,24.8385,24.8031,24.809,204200.0
2015-03-30 09:55:00,41.97,42.04,41.94,42.04,141300.0,24.8031,24.8444,24.7853,24.8444,141300.0
2015-03-30 10:00:00,42.04,42.09,41.97,42.09,232600.0,24.8444,24.874,24.8031,24.874,232600.0
2015-03-30 10:05:00,42.09,42.1,41.99,42.01,167400.0,24.874,24.8799,24.8149,24.8267,167400.0
2015-03-30 10:10:00,42.01,42.05,41.97,42.05,153800.0,24.8267,24.8503,24.8031,24.8503,153800.0
2015-03-30 10:15:00,42.06,42.1,42.04,42.1,158700.0,24.8562,24.8799,24.8444,24.8799,158700.0
2015-03-30 10:20:00,42.1,42.11,42.05,42.08,108300.0,24.8799,24.8858,24.8503,24.8681,108300.0
2015-03-30 10:25:00,42.08,42.11,42.02,42.02,126100.0,24.8681,24.8858,24.8326,24.8326,126100.0
2015-03-30 10:30:00,42.03,42.05,42.0,42.04,114500.0,24.8385,24.8503,24.8208,24.8444,114500.0
2015-03-30 10:35:00,42.03,42.04,41.97,42.03,98600.0,24.8385,24.8444,24.8031,24.8385,98600.0
2015-03-30 10:40:00,42.03,42.05,42.01,42.04,117900.0,24.8385,24.8503,24.8267,24.8444,117900.0
2015-03-30 10:45:00,42.04,42.07,42.02,42.07,122600.0,24.8444,24.8622,24.8326,24.8622,122600.0
2015-03-30 10:50:00,42.07,42.09,42.06,42.08,106300.0,24.8622,24.874,24.8562,24.8681,106300.0
2015-03-30 10:55:00,42.08,42.09,42.03,42.06,111100.0,24.8681,24.874,24.8385,24.8562,111100.0
2015-03-30 11:00:00,42.06,42.06,42.0,42.05,122900.0,24.8562,24.8562,24.8208,24.8503,122900.0
2015-03-30 11:05:00,42.04,42.07,42.02,42.07,131700.0,24.8444,24.8622,24.8326,24.8622,131700.0
2015-03-30 11:10:00,42.07,42.09,42.05,42.09,181800.0,24.8622,24.874,24.8503,24.874,181800.0
2015-03-30 11:15:00,42.09,42.09,42.06,42.07,137200.0,24.874,24.874,24.8562,24.8622,137200.0
2015-03-30 11:20:00,42.07,42.1,42.06,42.1,143700.0,24.8622,24.8799,24.8562,24.8799,143700.0
2015-03-30 11:25:00,42.1,42.1,42.05,42.08,117800.0,24.8799,24.8799,24.8503,24.8681,117800.0
2015-03-30 11:30:00,42.08,42.09,42.06,42.08,122300.0,24.8681,24.874,24.8562,24.8681,122300.0
2015-03-30 11:35:00,42.08,42.1,42.06,42.08,135300.0,24.8681,24.8799,24.8562,24.8681,135300.0
2015-03-30 11:40:00,42.09,42.11,42.07,42.1,139900.0,24.874,24.8858,24.8622,24.8799,139900.0
2015-03-30 11:45:00,42.1,42.11,42.08,42.09,138400.0,24.8799,24.8858,24.8681,24.874,138400.0
2015-03-30 11:50:00,42.09,42.11,42.06,42.08,121600.0,24.874,24.8858,24.8562,24.8681,121600.0
2015-03-30 11:55:00,42.09,42.11,42.08,42.09,119200.0,24.874,24.8858,24.8681,24.874,119200.0
2015-03-30 12:00:00,42.1,42.1,42.08,42.09,110900.0,24.8799,24.8799,24.8681,24.874,110900.0
2015-03-30 12:05:00,42.09,42.15,42.09,42.13,147900.0,24.874,24.9094,24.874,24.8976,147900.0
2015-03-30 12:10:00,42.14,42.18,42.13,42.17,166000.0,24.9035,24.9272,24.8976,24.9213,166000.0
2015-03-30 12:15:00,42.17,42.2,42.15,42.16,148500.0,24.9213,24.939,24.9094,24.9153,148500.0
2015-03-30 12:20:00,42.15,42.16,42.11,42.12,128400.0,24.9094,24.9153,24.8858,24.8917,128400.0
2015-03-30 12:25:00,42.12,42.12,42.08,42.09,68900.0,24.8917,24.8917,24.8681,24.874,68900.0
2015-03-30 12:30:00,42.09,42.14,42.08,42.14,70300.0,24.874,24.9035,24.8681,24.9035,70300.0
2015-03-30 12:35:00,42.15,42.17,42.13,42.15,117500.0,24.9094,24.9213,24.8976,24.9094,117500.0
2015-03-30 12:40:00,42.15,42.17,42.12,42.16,117200.0,24.9094,24.9213,24.8917,24.9153,117200.0
2015-03-30 12:45:00,42.17,42.19,42.16,42.18,59700.0,24.9213,24.9331,24.9153,24.9272,59700.0
2015-03-30 12:50:00,42.19,42.19,42.14,42.15,60400.0,24.9331,24.9331,24.9035,24.9094,60400.0
2015-03-30 12:55:00,42.14,42.15,42.12,42.13,54800.0,24.9035,24.9094,24.8917,24.8976,54800.0
2015-03-30 13:00:00,42.14,42.14,42.1,42.11,62300.0,24.9035,24.9035,24.8799,24.8858,62300.0
2015-03-30 13:05:00,42.12,42.19,42.12,42.18,107600.0,24.8917,24.9331,24.8917,24.9272,107600.0
2015-03-30 13:10:00,42.18,42.18,42.16,42.18,43400.0,24.9272,24.9272,24.9153,24.9272,43400.0
2015-03-30 13:15:00,42.18,42.18,42.14,42.15,88100.0,24.9272,24.9272,24.9035,24.9094,88100.0
2015-03-30 13:20:00,42.15,42.16,42.11,42.12,80100.0,24.9094,24.9153,24.8858,24.8917,80100.0
2015-03-30 13:25:00,42.11,42.18,42.11,42.18,67300.0,24.8858,24.9272,24.8858,24.9272,67300.0
2015-03-30 13:30:00,42.18,42.19,42.16,42.17,83900.0,24.9272,24.9331,24.9153,24.9213,83900.0
2015-03-30 13:35:00,42.16,42.17,42.13,42.16,80100.0,24.9153,24.9213,24.8976,24.9153,80100.0
2015-03-30 13:40:00,42.16,42.17,42.1,42.15,56800.0,24.9153,24.9213,24.8799,24.9094,56800.0
2015-03-30 13:45:00,42.15,42.17,42.11,42.12,48200.0,24.9094,24.9213,24.8858,24.8917,48200.0
2015-03-30 13:50:00,42.13,42.14,42.09,42.11,76000.0,24.8976,24.9035,24.874,24.8858,76000.0
2015-03-30 13:55:00,42.11,42.17,42.1,42.14,51600.0,24.8858,24.9213,24.8799,24.9035,51600.0
2015-03-30 14:00:00,42.14,42.16,42.13,42.16,63600.0,24.9035,24.9153,24.8976,24.9153,63600.0
2015-03-30 14:05:00,42.15,42.16,42.13,42.15,62900.0,24.9094,24.9153,24.8976,24.9094,62900.0
2015-03-30 14:10:00,42.14,42.15,42.08,42.09,160800.0,24.9035,24.9094,24.8681,24.874,160800.0
2015-03-30 14:15:00,42.09,42.12,42.08,42.08,79500.0,24.874,24.8917,24.8681,24.8681,79500.0
2015-03-30 14:20:00,42.09,42.13,42.08,42.11,129500.0,24.874,24.8976,24.8681,24.8858,129500.0
2015-03-30 14:25:00,42.12,42.12,42.09,42.1,83300.0,24.8917,24.8917,24.874,24.8799,83300.0
2015-03-30 14:30:00,42.1,42.12,42.09,42.09,83200.0,24.8799,24.8917,24.874,24.874,83200.0
2015-03-30 14:35:00,42.11,42.14,42.1,42.14,45100.0,24.8858,24.9035,24.8799,24.9035,45100.0
2015-03-30 14:40:00,42.14,42.16,42.13,42.16,85600.0,24.9035,24.9153,24.8976,24.9153,85600.0
2015-03-30 14:45:00,42.16,42.16,42.12,42.16,154500.0,24.9153,24.9153,24.8917,24.9153,154500.0
2015-03-30 14:50:00,42.16,42.21,42.15,42.2,108800.0,24.9153,24.9449,24.9094,24.939,108800.0
2015-03-30 14:55:00,42.2,42.2,42.17,42.18,91500.0,24.939,24.939,24.9213,24.9272,91500.0
2015-03-30 15:00:00,42.18,42.19,42.13,42.14,72500.0,24.9272,24.9331,24.8976,24.9035,72500.0
2015-03-30 15:05:00,42.13,42.17,42.13,42.16,85900.0,24.8976,24.9213,24.8976,24.9153,85900.0
2015-03-30 15:10:00,42.16,42.17,42.12,42.12,74000.0,24.9153,24.9213,24.8917,24.8917,74000.0
2015-03-30 15:15:00,42.12,42.16,42.1,42.16,119000.0,24.8917,24.9153,24.8799,24.9153,119000.0
2015-03-30 15:20:00,42.16,42.17,42.13,42.14,124100.0,24.9153,24.9213,24.8976,24.9035,124100.0
2015-03-30 15:25:00,42.15,42.16,42.14,42.15,127500.0,24.9094,24.9153,24.9035,24.9094,127500.0
2015-03-30 15:30:00,42.14,42.15,42.11,42.12,157900.0,24.9035,24.9094,24.8858,24.8917,157900.0
2015-03-30 15:35:00,42.12,42.13,42.09,42.09,181000.0,24.8917,24.8976,24.874,24.874,181000.0
2015-03-30 15:40:00,42.09,42.12,42.09,42.12,145500.0,24.874,24.8917,24.874,24.8917,145500.0
2015-03-30 15:45:00,42.12,42.13,42.06,42.07,227100.0,24.8917,24.8976,24.8562,24.8622,227100.0
2015-03-30 15:50:00,42.07,42.09,42.06,42.08,243200.0,24.8622,24.874,24.8562,24.8681,243200.0
2015-03-30 15:55:00,42.08,42.09,42.06,42.07,357100.0,24.8681,24.874,24.8562,24.8622,357100.0
2015-03-31 09:30:00,41.88,42.04,41.72,41.96,251500.0,24.7499,24.8444,24.6553,24.7971,251500.0
2015-03-31 09:35:00,41.95,42.06,41.94,42.02,72400.0,24.7912,24.8562,24.7853,24.8326,72400.0
2015-03-31 09:40:00,42.03,42.04,41.92,41.99,46600.0,24.8385,24.8444,24.7735,24.8149,46600.0
2015-03-31 09:45:00,41.99,42.01,41.92,41.97,90500.0,24.8149,24.8267,24.7735,24.8031,90500.0
2015-03-31 09:50:00,41.97,42.05,41.96,42.05,84100.0,24.8031,24.8503,24.7971,24.8503,84100.0
2015-03-31 09:55:00,42.05,42.15,42.05,42.11,55200.0,24.8503,24.9094,24.8503,24.8858,55200.0
2015-03-31 10:00:00,42.11,42.15,42.08,42.13,72500.0,24.8858,24.9094,24.8681,24.8976,72500.0
2015-03-31 10:05:00,42.13,42.2,42.13,42.17,67600.0,24.8976,24.939,24.8976,24.9213,67600.0
2015-03-31 10:10:00,42.17,42.19,42.13,42.16,70900.0,24.9213,24.9331,24.8976,24.9153,70900.0
2015-03-31 10:15:00,42.16,42.22,42.15,42.2,83800.0,24.9153,24.9508,24.9094,24.939,83800.0
2015-03-31 10:20:00,42.19,42.21,42.11,42.14,126200.0,24.9331,24.9449,24.8858,24.9035,126200.0
2015-03-31 10:25:00,42.14,42.21,42.14,42.21,110400.0,24.9035,24.9449,24.9035,24.9449,110400.0
2015-03-31 10:30:00,42.2,42.25,42.2,42.24,77500.0,24.939,24.9685,24.939,24.9626,77500.0
2015-03-31 10:35:00,42.24,42.25,42.21,42.24,75800.0,24.9626,24.9685,24.9449,24.9626,75800.0
2015-03-31 10:40:00,42.25,42.25,42.24,42.25,37800.0,24.9685,24.9685,24.9626,24.9685,37800.0
2015-03-31 10:45:00,42.25,42.29,42.21,42.22,113200.0,24.9685,24.9922,24.9449,24.9508,113200.0
2015-03-31 10:50:00,42.22,42.24,42.18,42.19,32900.0,24.9508,24.9626,24.9272,24.9331,32900.0
2015-03-31 10:55:00,42.18,42.21,42.15,42.16,63100.0,24.9272,24.9449,24.9094,24.9153,63100.0
2015-03-31 11:00:00,42.16,42.2,42.15,42.18,53700.0,24.9153,24.939,24.9094,24.9272,53700.0
2015-03-31 11:05:00,42.19,42.21,42.18,42.19,49500.0,24.9331,24.9449,24.9272,24.9331,49500.0
2015-03-31 11:10:00,42.19,42.22,42.19,42.21,56400.0,24.9331,24.9508,24.9331,24.9449,56400.0
2015-03-31 11:15:00,42.21,42.21,42.17,42.17,37600.0,24.9449,24.9449,24.9213,24.9213,37600.0
2015-03-31 11:20:00,42.18,42.18,42.15,42.17,36200.0,24.9272,24.9272,24.9094,24.9213,36200.0
2015-03-31 11:25:00,42.17,42.21,42.17,42.19,65000.0,24.9213,24.9449,24.9213,24.9331,65000.0
2015-03-31 11:30:00,42.19,42.19,42.11,42.12,54700.0,24.9331,24.9331,24.8858,24.8917,54700.0
2015-03-31 11:35:00,42.12,42.14,42.11,42.14,25500.0,24.8917,24.9035,24.8858,24.9035,25500.0
2015-03-31 11:40:00,42.13,42.14,42.1,42.1,64700.0,24.8976,24.9035,24.8799,24.8799,64700.0
2015-03-31 11:45:00,42.11,42.11,42.09,42.1,51000.0,24.8858,24.8858,24.874,24.8799,51000.0
2015-03-31 11:50:00,42.11,42.15,42.1,42.1,54300.0,24.8858,24.9094,24.8799,24.8799,54300.0
2015-03-31 11:55:00,42.1,42.14,42.1,42.14,16300.0,24.8799,24.9035,24.8799,24.9035,16300.0
2015-03-31 12:00:00,42.14,42.14,42.07,42.09,60600.0,24.9035,24.9035,24.8622,24.874,60600.0
2015-03-31 12:05:00,42.09,42.11,42.08,42.1,28600.0,24.874,24.8858,24.8681,24.8799,28600.0
2015-03-31 12:10:00,42.1,42.1,42.05,42.08,29000.0,24.8799,24.8799,24.8503,24.8681,29000.0
2015-03-31 12:15:00,42.08,42.13,42.08,42.09,31700.0,24.8681,24.8976,24.8681,24.874,31700.0
2015-03-31 12:20:00,42.09,42.12,42.09,42.12,38900.0,24.874,24.8917,24.874,24.8917,38900.0
2015-03-31 12:25:00,42.11,42.13,42.1,42.13,40600.0,24.8858,24.8976,24.8799,24.8976,40600.0
2015-03-31 12:30:00,42.12,42.13,42.09,42.09,40400.0,24.8917,24.8976,24.874,24.874,40400.0
2015-03-31 12:35:00,42.1,42.13,42.1,42.13,28500.0,24.8799,24.8976,24.8799,24.8976,28500.0
2015-03-31 12:40:00,42.13,42.13,42.12,42.12,23700.0,24.8976,24.8976,24.8917,24.8917,23700.0
2015-03-31 12:45:00,42.13,42.13,42.08,42.11,45800.0,24.8976,24.8976,24.8681,24.8858,45800.0
2015-03-31 12:50:00,42.11,42.12,42.1,42.12,15200.0,24.8858,24.8917,24.8799,24.8917,15200.0
2015-03-31 12:55:00,42.11,42.12,42.08,42.08,28000.0,24.8858,24.8917,24.8681,24.8681,28000.0
2015-03-31 13:00:00,42.08,42.12,42.08,42.11,43400.0,24.8681,24.8917,24.8681,24.8858,43400.0
2015-03-31 13:05:00,42.11,42.11,42.09,42.11,25000.0,24.8858,24.8858,24.874,24.8858,25000.0
2015-03-31 13:10:00,42.11,42.11,42.08,42.1,37200.0,24.8858,24.8858,24.8681,24.8799,37200.0
2015-03-31 13:15:00,42.1,42.11,42.08,42.1,25000.0,24.8799,24.8858,24.8681,24.8799,25000.0
2015-03-31 13:20:00,42.09,42.11,42.08,42.11,31600.0,24.874,24.8858,24.8681,24.8858,31600.0
2015-03-31 13:25:00,42.11,42.11,42.09,42.09,19600.0,24.8858,24.8858,24.874,24.874,19600.0
2015-03-31 13:30:00,42.09,42.15,42.09,42.14,34600.0,24.874,24.9094,24.874,24.9035,34600.0
2015-03-31 13:35:00,42.14,42.15,42.13,42.13,27100.0,24.9035,24.9094,24.8976,24.8976,27100.0
2015-03-31 13:40:00,42.14,42.16,42.13,42.14,71600.0,24.9035,24.9153,24.8976,24.9035,71600.0
2015-03-31 13:45:00,42.13,42.14,42.1,42.11,55800.0,24.8976,24.9035,24.8799,24.8858,55800.0
2015-03-31 13:50:00,42.11,42.14,42.1,42.12,39500.0,24.8858,24.9035,24.8799,24.8917,39500.0
2015-03-31 13:55:00,42.12,42.13,42.1,42.11,48400.0,24.8917,24.8976,24.8799,24.8858,48400.0
2015-03-31 14:00:00,42.12,42.14,42.11,42.12,56400.0,24.8917,24.9035,24.8858,24.8917,56400.0
2015-03-31 14:05:00,42.12,42.15,42.12,42.15,43900.0,24.8917,24.9094,24.8917,24.9094,43900.0
2015-03-31 14:10:00,42.15,42.15,42.11,42.11,82200.0,24.9094,24.9094,24.8858,24.8858,82200.0
2015-03-31 14:15:00,42.12,42.12,42.07,42.08,39900.0,24.8917,24.8917,24.8622,24.8681,39900.0
2015-03-31 14:20:00,42.07,42.08,42.05,42.07,43700.0,24.8622,24.8681,24.8503,24.8622,43700.0
2015-03-31 14:25:00,42.07,42.07,42.03,42.04,39600.0,24.8622,24.8622,24.8385,24.8444,39600.0
2015-03-31 14:30:00,42.03,42.04,41.96,42.0,142400.0,24.8385,24.8444,24.7971,24.8208,142400.0
2015-03-31 14:35:00,42.0,42.03,41.99,42.02,52700.0,24.8208,24.8385,24.8149,24.8326,52700.0
2015-03-31 14:40:00,42.03,42.03,42.0,42.01,27200.0,24.8385,24.8385,24.8208,24.8267,27200.0
2015-03-31 14:45:00,42.0,42.01,41.94,41.97,73900.0,24.8208,24.8267,24.7853,24.8031,73900.0
2015-03-31 14:50:00,41.97,42.0,41.97,41.98,26600.0,24.8031,24.8208,24.8031,24.809,26600.0
2015-03-31 14:55:00,41.98,42.01,41.97,41.99,60500.0,24.809,24.8267,24.8031,24.8149,60500.0
2015-03-31 15:00:00,42.0,42.0,41.94,41.95,77500.0,24.8208,24.8208,24.7853,24.7912,77500.0
2015-03-31 15:05:00,41.95,41.95,41.9,41.91,62300.0,24.7912,24.7912,24.7617,24.7676,62300.0
2015-03-31 15:10:00,41.91,41.92,41.87,41.87,58400.0,24.7676,24.7735,24.744,24.744,58400.0
2015-03-31 15:15:00,41.87,41.87,41.81,41.81,64900.0,24.744,24.744,24.7085,24.7085,64900.0
2015-03-31 15:20:00,41.82,41.85,41.78,41.79,118800.0,24.7144,24.7321,24.6908,24.6967,118800.0
2015-03-31 15:25:00,41.8,41.82,41.79,41.81,42600.0,24.7026,24.7144,24.6967,24.7085,42600.0
2015-03-31 15:30:00,41.81,41.82,41.75,41.78,92400.0,24.7085,24.7144,24.673,24.6908,92400.0
2015-03-31 15:35:00,41.78,41.84,41.78,41.84,107300.0,24.6908,24.7262,24.6908,24.7262,107300.0
2015-03-31 15:40:00,41.84,41.86,41.81,41.82,155800.0,24.7262,24.7381,24.7085,24.7144,155800.0
2015-03-31 15:45:00,41.83,41.95,41.83,41.94,289400.0,24.7203,24.7912,24.7203,24.7853,289400.0
2015-03-31 15:50:00,41.95,41.97,41.92,41.95,318600.0,24.7912,24.8031,24.7735,24.7912,318600.0
2015-03-31 15:55:00,41.95,42.18,41.94,42.04,2147100.0,24.7912,24.9272,24.7853,24.8444,2147100.0
2015-04-01 09:30:00,42.45,42.45,42.26,42.29,323700.0,25.0867,25.0867,24.9744,24.9922,323700.0
2015-04-01 09:35:00,42.26,42.27,42.05,42.08,129200.0,24.9744,24.9803,24.8503,24.8681,129200.0
2015-04-01 09:40:00,42.08,42.23,42.07,42.15,136800.0,24.8681,24.9567,24.8622,24.9094,136800.0
2015-04-01 09:45:00,42.14,42.31,42.13,42.24,157400.0,24.9035,25.004,24.8976,24.9626,157400.0
2015-04-01 09:50:00,42.23,42.23,42.09,42.11,122000.0,24.9567,24.9567,24.874,24.8858,122000.0
2015-04-01 09:55:00,42.1,42.14,42.04,42.12,86100.0,24.8799,24.9035,24.8444,24.8917,86100.0
2015-04-01 10:00:00,42.11,42.13,42.08,42.08,67200.0,24.8858,24.8976,24.8681,24.8681,67200.0
2015-04-01 10:05:00,42.08,42.1,42.01,42.06,101400.0,24.8681,24.8799,24.8267,24.8562,101400.0
2015-04-01 10:10:00,42.06,42.13,42.03,42.03,117300.0,24.8562,24.8976,24.8385,24.8385,117300.0
2015-04-01 10:15:00,42.03,42.07,41.98,42.05,112700.0,24.8385,24.8622,24.809,24.8503,112700.0
2015-04-01 10:20:00,42.06,42.14,42.05,42.11,93900.0,24.8562,24.9035,24.8503,24.8858,93900.0
2015-04-01 10:25:00,42.11,42.16,42.1,42.1,44400.0,24.8858,24.9153,24.8799,24.8799,44400.0
2015-04-01 10:30:00,42.11,42.18,42.11,42.12,120600.0,24.8858,24.9272,24.8858,24.8917,120600.0
2015-04-01 10:35:00,42.12,42.17,42.1,42.15,83600.0,24.8917,24.9213,24.8799,24.9094,83600.0
2015-04-01 10:40:00,42.14,42.19,42.12,42.19,95600.0,24.9035,24.9331,24.8917,24.9331,95600.0
2015-04-01 10:45:00,42.19,42.27,42.16,42.27,87900.0,24.9331,24.9803,24.9153,24.9803,87900.0
2015-04-01 10:50:00,42.27,42.29,42.23,42.28,102000.0,24.9803,24.9922,24.9567,24.9863,102000.0
2015-04-01 10:55:00,42.27,42.28,42.24,42.24,54400.0,24.9803,24.9863,24.9626,24.9626,54400.0
2015-04-01 11:00:00,42.24,42.27,42.2,42.25,81500.0,24.9626,24.9803,24.939,24.9685,81500.0
2015-04-01 11:05:00,42.25,42.27,42.23,42.27,76900.0,24.9685,24.9803,24.9567,24.9803,76900.0
2015-04-01 11:10:00,42.27,42.32,42.25,42.32,79900.0,24.9803,25.0099,24.9685,25.0099,79900.0
2015-04-01 11:15:00,42.32,42.33,42.28,42.31,66400.0,25.0099,25.0158,24.9863,25.004,66400.0
2015-04-01 11:20:00,42.31,42.32,42.23,42.23,57700.0,25.004,25.0099,24.9567,24.9567,57700.0
2015-04-01 11:25:00,42.23,42.23,42.18,42.2,78700.0,24.9567,24.9567,24.9272,24.939,78700.0
2015-04-01 11:30:00,42.19,42.2,42.15,42.15,59800.0,24.9331,24.939,24.9094,24.9094,59800.0
2015-04-01 11:35:00,42.15,42.21,42.14,42.21,109600.0,24.9094,24.9449,24.9035,24.9449,109600.0
2015-04-01 11:40:00,42.21,42.22,42.18,42.19,34200.0,24.9449,24.9508,24.9272,24.9331,34200.0
2015-04-01 11:45:00,42.19,42.22,42.19,42.2,58300.0,24.9331,24.9508,24.9331,24.939,58300.0
2015-04-01 11:50:00,42.19,42.2,42.17,42.19,88000.0,24.9331,24.939,24.9213,24.9331,88000.0
2015-04-01 11:55:00,42.18,42.19,42.16,42.16,54400.0,24.9272,24.9331,24.9153,24.9153,54400.0
2015-04-01 12:00:00,42.16,42.17,42.08,42.09,62000.0,24.9153,24.9213,24.8681,24.874,62000.0
2015-04-01 12:05:00,42.09,42.09,42.04,42.07,66200.0,24.874,24.874,24.8444,24.8622,66200.0
2015-04-01 12:10:00,42.07,42.09,42.04,42.06,56800.0,24.8622,24.874,24.8444,24.8562,56800.0
2015-04-01 12:15:00,42.05,42.07,42.03,42.04,56800.0,24.8503,24.8622,24.8385,24.8444,56800.0
2015-04-01 12:20:00,42.05,42.06,42.03,42.06,94400.0,24.8503,24.8562,24.8385,24.8562,94400.0
2015-04-01 12:25:00,42.06,42.1,42.06,42.09,46500.0,24.8562,24.8799,24.8562,24.874,46500.0
2015-04-01 12:30:00,42.08,42.1,42.06,42.09,41300.0,24.8681,24.8799,24.8562,24.874,41300.0
2015-04-01 12:35:00,42.09,42.1,42.07,42.08,27800.0,24.874,24.8799,24.8622,24.8681,27800.0
2015-04-01 12:40:00,42.09,42.1,42.06,42.08,47000.0,24.874,24.8799,24.8562,24.8681,47000.0
2015-04-01 12:45:00,42.07,42.08,42.03,42.05,72200.0,24.8622,24.8681,24.8385,24.8503,72200.0
2015-04-01 12:50:00,42.04,42.1,42.04,42.1,49800.0,24.8444,24.8799,24.8444,24.8799,49800.0
2015-04-01 12:55:00,42.1,42.15,42.1,42.13,68200.0,24.8799,24.9094,24.8799,24.8976,68200.0
2015-04-01 13:00:00,42.13,42.15,42.09,42.09,42300.0,24.8976,24.9094,24.874,24.874,42300.0
2015-04-01 13:05:00,42.09,42.11,42.07,42.09,39300.0,24.874,24.8858,24.8622,24.874,39300.0
2015-04-01 13:10:00,42.09,42.14,42.09,42.13,44800.0,24.874,24.9035,24.874,24.8976,44800.0
2015-04-01 13:15:00,42.14,42.16,42.12,42.15,46600.0,24.9035,24.9153,24.8917,24.9094,46600.0
2015-04-01 13:20:00,42.14,42.15,42.1,42.12,32900.0,24.9035,24.9094,24.8799,24.8917,32900.0
2015-04-01 13:25:00,42.11,42.12,42.08,42.09,41800.0,24.8858,24.8917,24.8681,24.874,41800.0
2015-04-01 13:30:00,42.1,42.11,42.06,42.06,43200.0,24.8799,24.8858,24.8562,24.8562,43200.0
2015-04-01 13:35:00,42.06,42.07,42.03,42.05,53300.0,24.8562,24.8622,24.8385,24.8503,53300.0
2015-04-01 13:40:00,42.04,42.08,42.03,42.05,121800.0,24.8444,24.8681,24.8385,24.8503,121800.0
2015-04-01 13:45:00,42.06,42.11,42.03,42.09,109600.0,24.8562,24.8858,24.8385,24.874,109600.0
2015-04-01 13:50:00,42.09,42.13,42.09,42.1,50100.0,24.874,24.8976,24.874,24.8799,50100.0
2015-04-01 13:55:00,42.1,42.13,42.05,42.05,52400.0,24.8799,24.8976,24.8503,24.8503,52400.0
2015-04-01 14:00:00,42.06,42.08,42.02,42.03,55000.0,24.8562,24.8681,24.8326,24.8385,55000.0
2015-04-01 14:05:00,42.03,42.05,42.0,42.03,130300.0,24.8385,24.8503,24.8208,24.8385,130300.0
2015-04-01 14:10:00,42.03,42.06,41.99,41.99,73800.0,24.8385,24.8562,24.8149,24.8149,73800.0
2015-04-01 14:15:00,41.99,42.0,41.96,41.98,99000.0,24.8149,24.8208,24.7971,24.809,99000.0
2015-04-01 14:20:00,41.97,42.01,41.96,41.98,82700.0,24.8031,24.8267,24.7971,24.809,82700.0
2015-04-01 14:25:00,41.97,41.98,41.95,41.96,87200.0,24.8031,24.809,24.7912,24.7971,87200.0
2015-04-01 14:30:00,41.96,41.98,41.93,41.98,53000.0,24.7971,24.809,24.7794,24.809,53000.0
2015-04-01 14:35:00,41.98,42.0,41.96,41.99,48100.0,24.809,24.8208,24.7971,24.8149,48100.0
2015-04-01 14:40:00,41.99,42.01,41.98,42.0,107000.0,24.8149,24.8267,24.809,24.8208,107000.0
2015-04-01 14:45:00,42.0,42.04,41.97,42.02,97300.0,24.8208,24.8444,24.8031,24.8326,97300.0
2015-04-01 14:50:00,42.02,42.03,41.98,41.98,48000.0,24.8326,24.8385,24.809,24.809,48000.0
2015-04-01 14:55:00,41.98,42.01,41.96,41.96,112100.0,24.809,24.8267,24.7971,24.7971,112100.0
2015-04-01 15:00:00,41.96,41.98,41.95,41.96,108000.0,24.7971,24.809,24.7912,24.7971,108000.0
2015-04-01 15:05:00,41.97,41.97,41.9,41.92,124500.0,24.8031,24.8031,24.7617,24.7735,124500.0
2015-04-01 15:10:00,41.93,41.96,41.92,41.95,58700.0,24.7794,24.7971,24.7735,24.7912,58700.0
2015-04-01 15:15:00,41.95,41.97,41.93,41.94,121800.0,24.7912,24.8031,24.7794,24.7853,121800.0
2015-04-01 15:20:00,41.94,41.96,41.93,41.96,135600.0,24.7853,24.7971,24.7794,24.7971,135600.0
2015-04-01 15:25:00,41.95,41.97,41.95,41.97,127800.0,24.7912,24.8031,24.7912,24.8031,127800.0
2015-04-01 15:30:00,41.96,41.97,41.92,41.96,147000.0,24.7971,24.8031,24.7735,24.7971,147000.0
2015-04-01 15:35:00,41.96,42.0,41.96,41.97,174800.0,24.7971,24.8208,24.7971,24.8031,174800.0
2015-04-01 15:40:00,41.96,41.97,41.9,41.92,153700.0,24.7971,24.8031,24.7617,24.7735,153700.0
2015-04-01 15:45:00,41.91,41.92,41.89,41.89,184300.0,24.7676,24.7735,24.7558,24.7558,184300.0
2015-04-01 15:50:00,41.9,41.91,41.86,41.87,256400.0,24.7617,24.7676,24.7381,24.744,256400.0
2015-04-01 15:55:00,41.87,41.93,41.87,41.92,415800.0,24.744,24.7794,24.744,24.7735,415800.0
2015-04-02 09:30:00,41.81,41.9,41.73,41.89,145000.0,24.7085,24.7617,24.6612,24.7558,145000.0
2015-04-02 09:35:00,41.89,41.9,41.75,41.82,57600.0,24.7558,24.7617,24.673,24.7144,57600.0
2015-04-02 09:40:00,41.82,41.89,41.8,41.81,70600.0,24.7144,24.7558,24.7026,24.7085,70600.0
2015-04-02 09:45:00,41.82,41.92,41.81,41.9,63400.0,24.7144,24.7735,24.7085,24.7617,63400.0
2015-04-02 09:50:00,41.9,41.97,41.89,41.95,60900.0,24.7617,24.8031,24.7558,24.7912,60900.0
2015-04-02 09:55:00,41.95,41.99,41.93,41.97,50300.0,24.7912,24.8149,24.7794,24.8031,50300.0
2015-04-02 10:00:00,41.97,41.99,41.94,41.97,66300.0,24.8031,24.8149,24.7853,24.8031,66300.0
2015-04-02 10:05:00,41.96,42.0,41.96,41.98,58500.0,24.7971,24.8208,24.7971,24.809,58500.0
2015-04-02 10:10:00,41.98,41.99,41.92,41.92,57600.0,24.809,24.8149,24.7735,24.7735,57600.0
2015-04-02 10:15:00,41.92,41.96,41.91,41.94,69900.0,24.7735,24.7971,24.7676,24.7853,69900.0
2015-04-02 10:20:00,41.94,41.96,41.93,41.95,47700.0,24.7853,24.7971,24.7794,24.7912,47700.0
2015-04-02 10:25:00,41.95,41.97,41.9,41.91,75600.0,24.7912,24.8031,24.7617,24.7676,75600.0
2015-04-02 10:30:00,41.92,41.92,41.89,41.89,70500.0,24.7735,24.7735,24.7558,24.7558,70500.0
2015-04-02 10:35:00,41.89,41.9,41.86,41.86,75300.0,24.7558,24.7617,24.7381,24.7381,75300.0
2015-04-02 10:40:00,41.86,41.86,41.81,41.81,63100.0,24.7381,24.7381,24.7085,24.7085,63100.0
2015-04-02 10:45:00,41.81,41.85,41.79,41.84,73400.0,24.7085,24.7321,24.6967,24.7262,73400.0
2015-04-02 10:50:00,41.84,41.85,41.82,41.84,70100.0,24.7262,24.7321,24.7144,24.7262,70100.0
2015-04-02 10:55:00,41.83,41.87,41.83,41.87,63300.0,24.7203,24.744,24.7203,24.744,63300.0
2015-04-02 11:00:00,41.87,41.91,41.85,41.91,43900.0,24.744,24.7676,24.7321,24.7676,43900.0
2015-04-02 11:05:00,41.91,41.91,41.88,41.91,55200.0,24.7676,24.7676,24.7499,24.7676,55200.0
2015-04-02 11:10:00,41.91,41.91,41.87,41.87,67400.0,24.7676,24.7676,24.744,24.744,67400.0
2015-04-02 11:15:00,41.88,41.9,41.87,41.9,49500.0,24.7499,24.7617,24.744,24.7617,49500.0
2015-04-02 11:20:00,41.89,41.9,41.86,41.89,40400.0,24.7558,24.7617,24.7381,24.7558,40400.0
2015-04-02 11:25:00,41.89,41.9,41.83,41.86,55100.0,24.7558,24.7617,24.7203,24.7381,55100.0
2015-04-02 11:30:00,41.85,41.9,41.84,41.89,50300.0,24.7321,24.7617,24.7262,24.7558,50300.0
2015-04-02 11:35:00,41.9,41.9,41.85,41.85,34500.0,24.7617,24.7617,24.7321,24.7321,34500.0
2015-04-02 11:40:00,41.85,41.86,41.84,41.85,41700.0,24.7321,24.7381,24.7262,24.7321,41700.0
2015-04-02 11:45:00,41.86,41.87,41.83,41.85,43600.0,24.7381,24.744,24.7203,24.7321,43600.0
2015-04-02 11:50:00,41.85,41.86,41.81,41.82,35500.0,24.7321,24.7381,24.7085,24.7144,35500.0
2015-04-02 11:55:00,41.81,41.85,41.8,41.85,35100.0,24.7085,24.7321,24.7026,24.7321,35100.0
2015-04-02 12:00:00,41.84,41.84,41.8,41.8,36000.0,24.7262,24.7262,24.7026,24.7026,36000.0
2015-04-02 12:05:00,41.81,41.81,41.76,41.78,83300.0,24.7085,24.7085,24.679,24.6908,83300.0
2015-04-02 12:10:00,41.78,41.78,41.75,41.75,43000.0,24.6908,24.6908,24.673,24.673,43000.0
2015-04-02 12:15:00,41.76,41.77,41.73,41.75,192700.0,24.679,24.6849,24.6612,24.673,192700.0
2015-04-02 12:20:00,41.76,41.78,41.74,41.77,78500.0,24.679,24.6908,24.6671,24.6849,78500.0
2015-04-02 12:25:00,41.77,41.79,41.74,41.75,58600.0,24.6849,24.6967,24.6671,24.673,58600.0
2015-04-02 12:30:00,41.75,41.75,41.72,41.73,46500.0,24.673,24.673,24.6553,24.6612,46500.0
2015-04-02 12:35:00,41.72,41.76,41.72,41.76,34400.0,24.6553,24.679,24.6553,24.679,34400.0
2015-04-02 12:40:00,41.76,41.78,41.75,41.77,50800.0,24.679,24.6908,24.673,24.6849,50800.0
2015-04-02 12:45:00,41.77,41.79,41.76,41.79,37400.0,24.6849,24.6967,24.679,24.6967,37400.0
2015-04-02 12:50:00,41.78,41.8,41.77,41.8,31300.0,24.6908,24.7026,24.6849,24.7026,31300.0
2015-04-02 12:55:00,41.8,41.8,41.75,41.77,37000.0,24.7026,24.7026,24.673,24.6849,37000.0
2015-04-02 13:00:00,41.77,41.77,41.72,41.73,53500.0,24.6849,24.6849,24.6553,24.6612,53500.0
2015-04-02 13:05:00,41.73,41.74,41.71,41.72,25900.0,24.6612,24.6671,24.6494,24.6553,25900.0
2015-04-02 13:10:00,41.72,41.76,41.71,41.76,33000.0,24.6553,24.679,24.6494,24.679,33000.0
2015-04-02 13:15:00,41.76,41.78,41.74,41.75,67900.0,24.679,24.6908,24.6671,24.673,67900.0
2015-04-02 13:20:00,41.75,41.75,41.72,41.73,24300.0,24.673,24.673,24.6553,24.6612,24300.0
2015-04-02 13:25:00,41.73,41.74,41.69,41.7,40700.0,24.6612,24.6671,24.6376,24.6435,40700.0
2015-04-02 13:30:00,41.7,41.72,41.66,41.67,75700.0,24.6435,24.6553,24.6199,24.6258,75700.0
2015-04-02 13:35:00,41.68,41.7,41.67,41.69,53400.0,24.6317,24.6435,24.6258,24.6376,53400.0
2015-04-02 13:40:00,41.69,41.7,41.62,41.63,100600.0,24.6376,24.6435,24.5962,24.6021,100600.0
2015-04-02 13:45:00,41.63,41.64,41.57,41.62,139700.0,24.6021,24.608,24.5667,24.5962,139700.0
2015-04-02 13:50:00,41.62,41.71,41.62,41.69,104800.0,24.5962,24.6494,24.5962,24.6376,104800.0
2015-04-02 13:55:00,41.68,41.71,41.62,41.63,49400.0,24.6317,24.6494,24.5962,24.6021,49400.0
2015-04-02 14:00:00,41.63,41.66,41.59,41.6,148500.0,24.6021,24.6199,24.5785,24.5844,148500.0
2015-04-02 14:05:00,41.59,41.64,41.57,41.62,61700.0,24.5785,24.608,24.5667,24.5962,61700.0
2015-04-02 14:10:00,41.61,41.62,41.59,41.61,36600.0,24.5903,24.5962,24.5785,24.5903,36600.0
2015-04-02 14:15:00,41.6,41.68,41.59,41.67,82900.0,24.5844,24.6317,24.5785,24.6258,82900.0
2015-04-02 14:20:00,41.68,41.68,41.59,41.61,94900.0,24.6317,24.6317,24.5785,24.5903,94900.0
2015-04-02 14:25:00,41.61,41.63,41.59,41.59,56100.0,24.5903,24.6021,24.5785,24.5785,56100.0
2015-04-02 14:30:00,41.6,41.63,41.58,41.63,66500.0,24.5844,24.6021,24.5726,24.6021,66500.0
2015-04-02 14:35:00,41.63,41.63,41.59,41.61,49100.0,24.6021,24.6021,24.5785,24.5903,49100.0
2015-04-02 14:40:00,41.61,41.62,41.57,41.58,53500.0,24.5903,24.5962,24.5667,24.5726,53500.0
2015-04-02 14:45:00,41.58,41.62,41.56,41.59,82500.0,24.5726,24.5962,24.5608,24.5785,82500.0
2015-04-02 14:50:00,41.59,41.63,41.58,41.6,52500.0,24.5785,24.6021,24.5726,24.5844,52500.0
2015-04-02 14:55:00,41.6,41.63,41.59,41.61,51100.0,24.5844,24.6021,24.5785,24.5903,51100.0
2015-04-02 15:00:00,41.61,41.63,41.59,41.63,47400.0,24.5903,24.6021,24.5785,24.6021,47400.0
2015-04-02 15:05:00,41.63,41.64,41.6,41.64,58100.0,24.6021,24.608,24.5844,24.608,58100.0
2015-04-02 15:10:00,41.63,41.65,41.59,41.6,85800.0,24.6021,24.6139,24.5785,24.5844,85800.0
2015-04-02 15:15:00,41.6,41.62,41.59,41.59,149500.0,24.5844,24.5962,24.5785,24.5785,149500.0
2015-04-02 15:20:00,41.6,41.62,41.59,41.61,48800.0,24.5844,24.5962,24.5785,24.5903,48800.0
2015-04-02 15:25:00,41.62,41.64,41.6,41.63,91000.0,24.5962,24.608,24.5844,24.6021,91000.0
2015-04-02 15:30:00,41.63,41.67,41.61,41.64,111100.0,24.6021,24.6258,24.5903,24.608,111100.0
2015-04-02 15:35:00,41.64,41.7,41.64,41.7,98400.0,24.608,24.6435,24.608,24.6435,98400.0
2015-04-02 15:40:00,41.7,41.71,41.68,41.7,83000.0,24.6435,24.6494,24.6317,24.6435,83000.0
2015-04-02 15:45:00,41.7,41.75,41.7,41.74,116600.0,24.6435,24.673,24.6435,24.6671,116600.0
2015-04-02 15:50:00,41.73,41.77,41.72,41.75,105000.0,24.6612,24.6849,24.6553,24.673,105000.0
2015-04-02 15:55:00,41.75,41.78,41.71,41.71,218000.0,24.673,24.6908,24.6494,24.6494,218000.0
2015-04-06 09:30:00,41.71,41.74,41.59,41.68,174800.0,24.6494,24.6671,24.5785,24.6317,174800.0
2015-04-06 09:35:00,41.67,41.68,41.6,41.67,74500.0,24.6258,24.6317,24.5844,24.6258,74500.0
2015-04-06 09:40:00,41.67,41.79,41.67,41.75,58900.0,24.6258,24.6967,24.6258,24.673,58900.0
2015-04-06 09:45:00,41.76,41.9,41.74,41.87,106300.0,24.679,24.7617,24.6671,24.744,106300.0
2015-04-06 09:50:00,41.88,41.89,41.75,41.78,46300.0,24.7499,24.7558,24.673,24.6908,46300.0
2015-04-06 09:55:00,41.78,41.8,41.75,41.79,62300.0,24.6908,24.7026,24.673,24.6967,62300.0
2015-04-06 10:00:00,41.79,41.89,41.79,41.85,55700.0,24.6967,24.7558,24.6967,24.7321,55700.0
2015-04-06 10:05:00,41.86,41.92,41.85,41.91,67000.0,24.7381,24.7735,24.7321,24.7676,67000.0
2015-04-06 10:10:00,41.9,41.95,41.9,41.94,66200.0,24.7617,24.7912,24.7617,24.7853,66200.0
2015-04-06 10:15:00,41.94,41.96,41.91,41.96,64100.0,24.7853,24.7971,24.7676,24.7971,64100.0
2015-04-06 10:20:00,41.96,42.03,41.95,41.99,109000.0,24.7971,24.8385,24.7912,24.8149,109000.0
2015-04-06 10:25:00,42.0,42.02,41.97,42.0,36400.0,24.8208,24.8326,24.8031,24.8208,36400.0
2015-04-06 10:30:00,42.01,42.09,42.01,42.07,63600.0,24.8267,24.874,24.8267,24.8622,63600.0
2015-04-06 10:35:00,42.08,42.1,42.06,42.07,32100.0,24.8681,24.8799,24.8562,24.8622,32100.0
2015-04-06 10:40:00,42.07,42.08,42.0,42.01,38000.0,24.8622,24.8681,24.8208,24.8267,38000.0
2015-04-06 10:45:00,42.01,42.02,41.97,41.98,76400.0,24.8267,24.8326,24.8031,24.809,76400.0
2015-04-06 10:50:00,41.99,42.0,41.97,41.99,49900.0,24.8149,24.8208,24.8031,24.8149,49900.0
2015-04-06 10:55:00,42.0,42.01,41.97,41.99,47400.0,24.8208,24.8267,24.8031,24.8149,47400.0
2015-04-06 11:00:00,41.99,42.02,41.97,42.0,45600.0,24.8149,24.8326,24.8031,24.8208,45600.0
2015-04-06 11:05:00,41.99,42.0,41.96,41.97,68900.0,24.8149,24.8208,24.7971,24.8031,68900.0
2015-04-06 11:10:00,41.97,41.99,41.94,41.95,32200.0,24.8031,24.8149,24.7853,24.7912,32200.0
2015-04-06 11:15:00,41.95,41.98,41.94,41.97,36100.0,24.7912,24.809,24.7853,24.8031,36100.0
2015-04-06 11:20:00,41.96,41.97,41.96,41.96,41600.0,24.7971,24.8031,24.7971,24.7971,41600.0
2015-04-06 11:25:00,41.97,41.98,41.95,41.97,64300.0,24.8031,24.809,24.7912,24.8031,64300.0
2015-04-06 11:30:00,41.97,41.97,41.96,41.97,27100.0,24.8031,24.8031,24.7971,24.8031,27100.0
2015-04-06 11:35:00,41.97,41.97,41.94,41.96,23900.0,24.8031,24.8031,24.7853,24.7971,23900.0
2015-04-06 11:40:00,41.96,41.99,41.95,41.98,62700.0,24.7971,24.8149,24.7912,24.809,62700.0
2015-04-06 11:45:00,41.98,42.0,41.96,41.96,52900.0,24.809,24.8208,24.7971,24.7971,52900.0
2015-04-06 11:50:00,41.97,42.0,41.95,41.98,59600.0,24.8031,24.8208,24.7912,24.809,59600.0
2015-04-06 11:55:00,41.99,42.0,41.96,41.99,34600.0,24.8149,24.8208,24.7971,24.8149,34600.0
2015-04-06 12:00:00,41.99,42.0,41.97,42.0,20700.0,24.8149,24.8208,24.8031,24.8208,20700.0
2015-04-06 12:05:00,41.99,42.01,41.97,41.98,66400.0,24.8149,24.8267,24.8031,24.809,66400.0
2015-04-06 12:10:00,41.98,42.0,41.97,41.99,30600.0,24.809,24.8208,24.8031,24.8149,30600.0
2015-04-06 12:15:00,42.0,42.0,41.96,41.97,44300.0,24.8208,24.8208,24.7971,24.8031,44300.0
2015-04-06 12:20:00,41.97,42.01,41.96,42.0,127100.0,24.8031,24.8267,24.7971,24.8208,127100.0
2015-04-06 12:25:00,42.0,42.01,41.96,41.97,45900.0,24.8208,24.8267,24.7971,24.8031,45900.0
2015-04-06 12:30:00,41.97,42.0,41.96,41.99,47000.0,24.8031,24.8208,24.7971,24.8149,47000.0
2015-04-06 12:35:00,41.98,42.02,41.98,42.02,30100.0,24.809,24.8326,24.809,24.8326,30100.0
2015-04-06 12:40:00,42.02,42.03,42.0,42.01,31800.0,24.8326,24.8385,24.8208,24.8267,31800.0
2015-04-06 12:45:00,42.01,42.03,42.01,42.02,42800.0,24.8267,24.8385,24.8267,24.8326,42800.0
2015-04-06 12:50:00,42.01,42.04,42.0,42.04,31200.0,24.8267,24.8444,24.8208,24.8444,31200.0
2015-04-06 12:55:00,42.04,42.05,42.02,42.04,36600.0,24.8444,24.8503,24.8326,24.8444,36600.0
2015-04-06 13:00:00,42.04,42.05,42.01,42.04,34600.0,24.8444,24.8503,24.8267,24.8444,34600.0
2015-04-06 13:05:00,42.04,42.08,42.02,42.06,58000.0,24.8444,24.8681,24.8326,24.8562,58000.0
2015-04-06 13:10:00,42.06,42.12,42.06,42.11,93100.0,24.8562,24.8917,24.8562,24.8858,93100.0
2015-04-06 13:15:00,42.11,42.11,42.06,42.09,51200.0,24.8858,24.8858,24.8562,24.874,51200.0
2015-04-06 13:20:00,42.09,42.11,42.08,42.11,33700.0,24.874,24.8858,24.8681,24.8858,33700.0
2015-04-06 13:25:00,42.11,42.11,42.09,42.1,48600.0,24.8858,24.8858,24.874,24.8799,48600.0
2015-04-06 13:30:00,42.1,42.11,42.09,42.09,23600.0,24.8799,24.8858,24.874,24.874,23600.0
2015-04-06 13:35:00,42.09,42.13,42.09,42.12,47400.0,24.874,24.8976,24.874,24.8917,47400.0
2015-04-06 13:40:00,42.12,42.12,42.08,42.08,34300.0,24.8917,24.8917,24.8681,24.8681,34300.0
2015-04-06 13:45:00,42.08,42.09,42.06,42.08,31300.0,24.8681,24.874,24.8562,24.8681,31300.0
2015-04-06 13:50:00,42.08,42.08,42.06,42.07,36700.0,24.8681,24.8681,24.8562,24.8622,36700.0
2015-04-06 13:55:00,42.06,42.07,42.03,42.06,56700.0,24.8562,24.8622,24.8385,24.8562,56700.0
2015-04-06 14:00:00,42.06,42.07,42.05,42.05,22300.0,24.8562,24.8622,24.8503,24.8503,22300.0
2015-04-06 14:05:00,42.06,42.07,42.03,42.04,32100.0,24.8562,24.8622,24.8385,24.8444,32100.0
2015-04-06 14:10:00,42.05,42.05,42.03,42.04,49400.0,24.8503,24.8503,24.8385,24.8444,49400.0
2015-04-06 14:15:00,42.04,42.07,42.03,42.05,37400.0,24.8444,24.8622,24.8385,24.8503,37400.0
2015-04-06 14:20:00,42.06,42.09,42.05,42.06,58200.0,24.8562,24.874,24.8503,24.8562,58200.0
2015-04-06 14:25:00,42.05,42.08,42.04,42.08,67100.0,24.8503,24.8681,24.8444,24.8681,67100.0
2015-04-06 14:30:00,42.08,42.09,42.06,42.09,61700.0,24.8681,24.874,24.8562,24.874,61700.0
2015-04-06 14:35:00,42.08,42.1,42.08,42.09,26700.0,24.8681,24.8799,24.8681,24.874,26700.0
2015-04-06 14:40:00,42.09,42.11,42.08,42.11,40000.0,24.874,24.8858,24.8681,24.8858,40000.0
2015-04-06 14:45:00,42.11,42.15,42.11,42.14,76100.0,24.8858,24.9094,24.8858,24.9035,76100.0
2015-04-06 14:50:00,42.14,42.14,42.12,42.13,27400.0,24.9035,24.9035,24.8917,24.8976,27400.0
2015-04-06 14:55:00,42.13,42.15,42.09,42.11,90100.0,24.8976,24.9094,24.874,24.8858,90100.0
2015-04-06 15:00:00,42.11,42.12,42.1,42.11,53800.0,24.8858,24.8917,24.8799,24.8858,53800.0
2015-04-06 15:05:00,42.11,42.11,42.04,42.05,68700.0,24.8858,24.8858,24.8444,24.8503,68700.0
2015-04-06 15:10:00,42.05,42.06,42.04,42.04,27600.0,24.8503,24.8562,24.8444,24.8444,27600.0
2015-04-06 15:15:00,42.05,42.06,42.01,42.02,62600.0,24.8503,24.8562,24.8267,24.8326,62600.0
2015-04-06 15:20:00,42.02,42.03,42.01,42.02,24100.0,24.8326,24.8385,24.8267,24.8326,24100.0
2015-04-06 15:25:00,42.02,42.02,41.99,41.99,57400.0,24.8326,24.8326,24.8149,24.8149,57400.0
2015-04-06 15:30:00,42.0,42.02,41.98,42.0,94700.0,24.8208,24.8326,24.809,24.8208,94700.0
2015-04-06 15:35:00,42.0,42.0,41.98,41.98,27300.0,24.8208,24.8208,24.809,24.809,27300.0
2015-04-06 15:40:00,41.98,41.99,41.96,41.98,73200.0,24.809,24.8149,24.7971,24.809,73200.0
2015-04-06 15:45:00,41.98,41.99,41.97,41.97,168700.0,24.809,24.8149,24.8031,24.8031,168700.0
2015-04-06 15:50:00,41.98,41.98,41.96,41.97,157100.0,24.809,24.809,24.7971,24.8031,157100.0
2015-04-06 15:55:00,41.98,41.98,41.97,41.98,240500.0,24.809,24.809,24.8031,24.809,240500.0
2015-04-07 09:30:00,41.98,41.98,41.9,41.96,151400.0,24.809,24.809,24.7617,24.7971,151400.0
2015-04-07 09:35:00,41.95,41.98,41.88,41.91,73200.0,24.7912,24.809,24.7499,24.7676,73200.0
2015-04-07 09:40:00,41.92,41.98,41.91,41.95,69800.0,24.7735,24.809,24.7676,24.7912,69800.0
2015-04-07 09:45:00,41.95,42.03,41.95,42.01,85300.0,24.7912,24.8385,24.7912,24.8267,85300.0
2015-04-07 09:50:00,42.01,42.02,41.97,42.0,111300.0,24.8267,24.8326,24.8031,24.8208,111300.0
2015-04-07 09:55:00,42.0,42.01,41.98,42.0,58000.0,24.8208,24.8267,24.809,24.8208,58000.0
2015-04-07 10:00:00,42.0,42.01,41.95,41.96,99700.0,24.8208,24.8267,24.7912,24.7971,99700.0
2015-04-07 10:05:00,41.96,42.01,41.96,41.99,117500.0,24.7971,24.8267,24.7971,24.8149,117500.0
2015-04-07 10:10:00,42.0,42.03,41.99,42.01,102500.0,24.8208,24.8385,24.8149,24.8267,102500.0
2015-04-07 10:15:00,42.01,42.08,42.0,42.05,114500.0,24.8267,24.8681,24.8208,24.8503,114500.0
2015-04-07 10:20:00,42.05,42.06,42.04,42.05,78800.0,24.8503,24.8562,24.8444,24.8503,78800.0
2015-04-07 10:25:00,42.05,42.08,42.04,42.06,86700.0,24.8503,24.8681,24.8444,24.8562,86700.0
2015-04-07 10:30:00,42.06,42.07,42.02,42.06,115400.0,24.8562,24.8622,24.8326,24.8562,115400.0
2015-04-07 10:35:00,42.06,42.1,42.05,42.07,41500.0,24.8562,24.8799,24.8503,24.8622,41500.0
2015-04-07 10:40:00,42.08,42.1,42.08,42.09,28000.0,24.8681,24.8799,24.8681,24.874,28000.0
2015-04-07 10:45:00,42.09,42.14,42.08,42.11,41600.0,24.874,24.9035,24.8681,24.8858,41600.0
2015-04-07 10:50:00,42.11,42.15,42.09,42.12,107400.0,24.8858,24.9094,24.874,24.8917,107400.0
2015-04-07 10:55:00,42.11,42.14,42.11,42.14,72200.0,24.8858,24.9035,24.8858,24.9035,72200.0
2015-04-07 11:00:00,42.14,42.16,42.11,42.12,66300.0,24.9035,24.9153,24.8858,24.8917,66300.0
2015-04-07 11:05:00,42.11,42.13,42.1,42.11,81400.0,24.8858,24.8976,24.8799,24.8858,81400.0
2015-04-07 11:10:00,42.11,42.14,42.11,42.13,35100.0,24.8858,24.9035,24.8858,24.8976,35100.0
2015-04-07 11:15:00,42.13,42.21,42.12,42.17,301100.0,24.8976,24.9449,24.8917,24.9213,301100.0
2015-04-07 11:20:00,42.18,42.18,42.13,42.14,47000.0,24.9272,24.9272,24.8976,24.9035,47000.0
2015-04-07 11:25:00,42.14,42.19,42.13,42.19,29600.0,24.9035,24.9331,24.8976,24.9331,29600.0
2015-04-07 11:30:00,42.19,42.21,42.15,42.17,96600.0,24.9331,24.9449,24.9094,24.9213,96600.0
2015-04-07 11:35:00,42.16,42.18,42.1,42.1,96200.0,24.9153,24.9272,24.8799,24.8799,96200.0
2015-04-07 11:40:00,42.1,42.11,42.06,42.08,61500.0,24.8799,24.8858,24.8562,24.8681,61500.0
2015-04-07 11:45:00,42.08,42.11,42.07,42.1,63300.0,24.8681,24.8858,24.8622,24.8799,63300.0
2015-04-07 11:50:00,42.09,42.1,42.08,42.1,36500.0,24.874,24.8799,24.8681,24.8799,36500.0
2015-04-07 11:55:00,42.09,42.1,42.06,42.07,30200.0,24.874,24.8799,24.8562,24.8622,30200.0
2015-04-07 12:00:00,42.07,42.07,42.01,42.02,113600.0,24.8622,24.8622,24.8267,24.8326,113600.0
2015-04-07 12:05:00,42.01,42.03,42.0,42.01,44600.0,24.8267,24.8385,24.8208,24.8267,44600.0
2015-04-07 12:10:00,42.0,42.02,41.98,42.01,149500.0,24.8208,24.8326,24.809,24.8267,149500.0
2015-04-07 12:15:00,42.01,42.01,41.96,41.96,46400.0,24.8267,24.8267,24.7971,24.7971,46400.0
2015-04-07 12:20:00,41.96,42.01,41.96,41.99,39000.0,24.7971,24.8267,24.7971,24.8149,39000.0
2015-04-07 12:25:00,41.99,42.0,41.97,41.99,32000.0,24.8149,24.8208,24.8031,24.8149,32000.0
2015-04-07 12:30:00,41.99,42.04,41.98,42.04,20300.0,24.8149,24.8444,24.809,24.8444,20300.0
2015-04-07 12:35:00,42.03,42.09,42.02,42.08,27200.0,24.8385,24.874,24.8326,24.8681,27200.0
2015-04-07 12:40:00,42.07,42.09,42.05,42.06,26400.0,24.8622,24.874,24.8503,24.8562,26400.0
2015-04-07 12:45:00,42.07,42.08,42.04,42.05,47400.0,24.8622,24.8681,24.8444,24.8503,47400.0
2015-04-07 12:50:00,42.05,42.06,42.04,42.06,19800.0,24.8503,24.8562,24.8444,24.8562,19800.0
2015-04-07 12:55:00,42.05,42.07,42.03,42.05,97300.0,24.8503,24.8622,24.8385,24.8503,97300.0
2015-04-07 13:00:00,42.04,42.06,42.01,42.02,39900.0,24.8444,24.8562,24.8267,24.8326,39900.0
2015-04-07 13:05:00,42.02,42.03,42.0,42.0,33300.0,24.8326,24.8385,24.8208,24.8208,33300.0
2015-04-07 13:10:00,42.01,42.01,41.97,42.0,38200.0,24.8267,24.8267,24.8031,24.8208,38200.0
2015-04-07 13:15:00,41.99,42.01,41.99,42.01,27900.0,24.8149,24.8267,24.8149,24.8267,27900.0
2015-04-07 13:20:00,42.01,42.01,41.98,42.0,70700.0,24.8267,24.8267,24.809,24.8208,70700.0
2015-04-07 13:25:00,42.0,42.02,41.99,42.02,78900.0,24.8208,24.8326,24.8149,24.8326,78900.0
2015-04-07 13:30:00,42.02,42.03,42.02,42.02,124300.0,24.8326,24.8385,24.8326,24.8326,124300.0
2015-04-07 13:35:00,42.02,42.06,42.01,42.05,91800.0,24.8326,24.8562,24.8267,24.8503,91800.0
2015-04-07 13:40:00,42.05,42.06,42.04,42.04,31300.0,24.8503,24.8562,24.8444,24.8444,31300.0
2015-04-07 13:45:00,42.05,42.05,41.99,42.0,29800.0,24.8503,24.8503,24.8149,24.8208,29800.0
2015-04-07 13:50:00,42.0,42.0,41.97,41.97,18400.0,24.8208,24.8208,24.8031,24.8031,18400.0
2015-04-07 13:55:00,41.97,42.0,41.95,42.0,61900.0,24.8031,24.8208,24.7912,24.8208,61900.0
2015-04-07 14:00:00,42.0,42.03,41.98,42.01,119800.0,24.8208,24.8385,24.809,24.8267,119800.0
2015-04-07 14:05:00,42.02,42.03,41.98,41.98,31700.0,24.8326,24.8385,24.809,24.809,31700.0
2015-04-07 14:10:00,41.98,42.01,41.94,42.0,81700.0,24.809,24.8267,24.7853,24.8208,81700.0
2015-04-07 14:15:00,41.99,42.02,41.98,42.02,35900.0,24.8149,24.8326,24.809,24.8326,35900.0
2015-04-07 14:20:00,42.01,42.02,41.97,41.99,52600.0,24.8267,24.8326,24.8031,24.8149,52600.0
2015-04-07 14:25:00,42.0,42.02,41.99,42.01,41800.0,24.8208,24.8326,24.8149,24.8267,41800.0
2015-04-07 14:30:00,42.02,42.02,41.95,41.97,154000.0,24.8326,24.8326,24.7912,24.8031,154000.0
2015-04-07 14:35:00,41.98,42.01,41.97,42.01,34400.0,24.809,24.8267,24.8031,24.8267,34400.0
2015-04-07 14:40:00,42.0,42.02,42.0,42.01,42000.0,24.8208,24.8326,24.8208,24.8267,42000.0
2015-04-07 14:45:00,42.01,42.02,42.01,42.02,19400.0,24.8267,24.8326,24.8267,24.8326,19400.0
2015-04-07 14:50:00,42.02,42.03,42.01,42.02,29700.0,24.8326,24.8385,24.8267,24.8326,29700.0
2015-04-07 14:55:00,42.02,42.02,42.0,42.02,54800.0,24.8326,24.8326,24.8208,24.8326,54800.0
2015-04-07 15:00:00,42.02,42.03,42.0,42.03,54800.0,24.8326,24.8385,24.8208,24.8385,54800.0
2015-04-07 15:05:00,42.02,42.04,42.02,42.04,33200.0,24.8326,24.8444,24.8326,24.8444,33200.0
2015-04-07 15:10:00,42.03,42.05,42.02,42.04,48400.0,24.8385,24.8503,24.8326,24.8444,48400.0
2015-04-07 15:15:00,42.05,42.05,42.03,42.05,48200.0,24.8503,24.8503,24.8385,24.8503,48200.0
2015-04-07 15:20:00,42.05,42.05,41.99,42.0,94200.0,24.8503,24.8503,24.8149,24.8208,94200.0
2015-04-07 15:25:00,42.0,42.02,42.0,42.02,37200.0,24.8208,24.8326,24.8208,24.8326,37200.0
2015-04-07 15:30:00,42.02,42.03,42.01,42.02,53600.0,24.8326,24.8385,24.8267,24.8326,53600.0
2015-04-07 15:35:00,42.03,42.03,41.98,41.99,114200.0,24.8385,24.8385,24.809,24.8149,114200.0
2015-04-07 15:40:00,42.0,42.0,41.97,42.0,114800.0,24.8208,24.8208,24.8031,24.8208,114800.0
2015-04-07 15:45:00,42.0,42.0,41.98,42.0,122700.0,24.8208,24.8208,24.809,24.8208,122700.0
2015-04-07 15:50:00,42.0,42.0,41.95,41.98,203100.0,24.8208,24.8208,24.7912,24.809,203100.0
2015-04-07 15:55:00,41.98,42.01,41.97,41.98,326400.0,24.809,24.8267,24.8031,24.809,326400.0
2015-04-08 09:30:00,41.81,42.0,41.75,41.94,153600.0,24.7085,24.8208,24.673,24.7853,153600.0
2015-04-08 09:35:00,41.94,41.99,41.89,41.98,63200.0,24.7853,24.8149,24.7558,24.809,63200.0
2015-04-08 09:40:00,41.98,42.0,41.94,41.99,53000.0,24.809,24.8208,24.7853,24.8149,53000.0
2015-04-08 09:45:00,41.99,42.15,41.99,42.14,147600.0,24.8149,24.9094,24.8149,24.9035,147600.0
2015-04-08 09:50:00,42.14,42.15,42.05,42.07,41800.0,24.9035,24.9094,24.8503,24.8622,41800.0
2015-04-08 09:55:00,42.07,42.14,42.07,42.11,185900.0,24.8622,24.9035,24.8622,24.8858,185900.0
2015-04-08 10:00:00,42.12,42.15,42.11,42.13,113500.0,24.8917,24.9094,24.8858,24.8976,113500.0
2015-04-08 10:05:00,42.13,42.15,42.12,42.13,61300.0,24.8976,24.9094,24.8917,24.8976,61300.0
2015-04-08 10:10:00,42.13,42.14,42.06,42.09,74400.0,24.8976,24.9035,24.8562,24.874,74400.0
2015-04-08 10:15:00,42.08,42.14,42.05,42.14,71700.0,24.8681,24.9035,24.8503,24.9035,71700.0
2015-04-08 10:20:00,42.13,42.15,42.12,42.15,50400.0,24.8976,24.9094,24.8917,24.9094,50400.0
2015-04-08 10:25:00,42.15,42.17,42.09,42.1,79100.0,24.9094,24.9213,24.874,24.8799,79100.0
2015-04-08 10:30:00,42.1,42.11,42.05,42.07,62900.0,24.8799,24.8858,24.8503,24.8622,62900.0
2015-04-08 10:35:00,42.08,42.08,42.0,42.0,91200.0,24.8681,24.8681,24.8208,24.8208,91200.0
2015-04-08 10:40:00,42.0,42.0,41.89,41.98,162800.0,24.8208,24.8208,24.7558,24.809,162800.0
2015-04-08 10:45:00,41.98,41.98,41.93,41.96,111600.0,24.809,24.809,24.7794,24.7971,111600.0
2015-04-08 10:50:00,41.97,42.03,41.96,42.02,87100.0,24.8031,24.8385,24.7971,24.8326,87100.0
2015-04-08 10:55:00,42.02,42.07,42.01,42.02,85700.0,24.8326,24.8622,24.8267,24.8326,85700.0
2015-04-08 11:00:00,42.02,42.1,42.01,42.1,67100.0,24.8326,24.8799,24.8267,24.8799,67100.0
2015-04-08 11:05:00,42.1,42.12,42.09,42.11,62500.0,24.8799,24.8917,24.874,24.8858,62500.0
2015-04-08 11:10:00,42.11,42.14,42.1,42.13,66100.0,24.8858,24.9035,24.8799,24.8976,66100.0
2015-04-08 11:15:00,42.14,42.18,42.12,42.18,103000.0,24.9035,24.9272,24.8917,24.9272,103000.0
2015-04-08 11:20:00,42.18,42.25,42.17,42.25,183800.0,24.9272,24.9685,24.9213,24.9685,183800.0
2015-04-08 11:25:00,42.25,42.25,42.15,42.15,93100.0,24.9685,24.9685,24.9094,24.9094,93100.0
2015-04-08 11:30:00,42.15,42.18,42.14,42.16,69500.0,24.9094,24.9272,24.9035,24.9153,69500.0
2015-04-08 11:35:00,42.15,42.25,42.15,42.22,95700.0,24.9094,24.9685,24.9094,24.9508,95700.0
2015-04-08 11:40:00,42.22,42.29,42.2,42.23,240400.0,24.9508,24.9922,24.939,24.9567,240400.0
2015-04-08 11:45:00,42.23,42.26,42.23,42.26,63900.0,24.9567,24.9744,24.9567,24.9744,63900.0
2015-04-08 11:50:00,42.26,42.27,42.25,42.25,67400.0,24.9744,24.9803,24.9685,24.9685,67400.0
2015-04-08 11:55:00,42.26,42.26,42.18,42.23,50200.0,24.9744,24.9744,24.9272,24.9567,50200.0
2015-04-08 12:00:00,42.22,42.25,42.21,42.23,87000.0,24.9508,24.9685,24.9449,24.9567,87000.0
2015-04-08 12:05:00,42.23,42.25,42.2,42.21,58200.0,24.9567,24.9685,24.939,24.9449,58200.0
2015-04-08 12:10:00,42.22,42.23,42.21,42.22,27800.0,24.9508,24.9567,24.9449,24.9508,27800.0
2015-04-08 12:15:00,42.23,42.26,42.22,42.25,70500.0,24.9567,24.9744,24.9508,24.9685,70500.0
2015-04-08 12:20:00,42.26,42.26,42.23,42.25,44200.0,24.9744,24.9744,24.9567,24.9685,44200.0
2015-04-08 12:25:00,42.26,42.26,42.25,42.26,23700.0,24.9744,24.9744,24.9685,24.9744,23700.0
2015-04-08 12:30:00,42.25,42.27,42.25,42.26,111700.0,24.9685,24.9803,24.9685,24.9744,111700.0
2015-04-08 12:35:00,42.25,42.26,42.2,42.24,43400.0,24.9685,24.9744,24.939,24.9626,43400.0
2015-04-08 12:40:00,42.24,42.26,42.23,42.26,26200.0,24.9626,24.9744,24.9567,24.9744,26200.0
2015-04-08 12:45:00,42.26,42.3,42.25,42.29,59300.0,24.9744,24.9981,24.9685,24.9922,59300.0
2015-04-08 12:50:00,42.29,42.3,42.27,42.3,37200.0,24.9922,24.9981,24.9803,24.9981,37200.0
2015-04-08 12:55:00,42.29,42.31,42.29,42.31,58100.0,24.9922,25.004,24.9922,25.004,58100.0
2015-04-08 13:00:00,42.3,42.32,42.29,42.32,61000.0,24.9981,25.0099,24.9922,25.0099,61000.0
2015-04-08 13:05:00,42.32,42.35,42.31,42.35,45200.0,25.0099,25.0276,25.004,25.0276,45200.0
2015-04-08 13:10:00,42.34,42.38,42.34,42.36,109800.0,25.0217,25.0454,25.0217,25.0335,109800.0
2015-04-08 13:15:00,42.35,42.35,42.27,42.28,39900.0,25.0276,25.0276,24.9803,24.9863,39900.0
2015-04-08 13:20:00,42.28,42.3,42.27,42.28,40000.0,24.9863,24.9981,24.9803,24.9863,40000.0
2015-04-08 13:25:00,42.29,42.3,42.27,42.29,152400.0,24.9922,24.9981,24.9803,24.9922,152400.0
2015-04-08 13:30:00,42.29,42.29,42.26,42.26,29900.0,24.9922,24.9922,24.9744,24.9744,29900.0
2015-04-08 13:35:00,42.26,42.27,42.25,42.27,45200.0,24.9744,24.9803,24.9685,24.9803,45200.0
2015-04-08 13:40:00,42.27,42.3,42.26,42.3,38900.0,24.9803,24.9981,24.9744,24.9981,38900.0
2015-04-08 13:45:00,42.3,42.3,42.26,42.3,41100.0,24.9981,24.9981,24.9744,24.9981,41100.0
2015-04-08 13:50:00,42.3,42.33,42.29,42.32,64600.0,24.9981,25.0158,24.9922,25.0099,64600.0
2015-04-08 13:55:00,42.32,42.33,42.3,42.33,48500.0,25.0099,25.0158,24.9981,25.0158,48500.0
2015-04-08 14:00:00,42.33,42.33,42.22,42.24,135000.0,25.0158,25.0158,24.9508,24.9626,135000.0
2015-04-08 14:05:00,42.23,42.3,42.16,42.16,69800.0,24.9567,24.9981,24.9153,24.9153,69800.0
2015-04-08 14:10:00,42.16,42.3,42.16,42.28,101300.0,24.9153,24.9981,24.9153,24.9863,101300.0
2015-04-08 14:15:00,42.27,42.36,42.27,42.31,183900.0,24.9803,25.0335,24.9803,25.004,183900.0
2015-04-08 14:20:00,42.31,42.36,42.26,42.26,60800.0,25.004,25.0335,24.9744,24.9744,60800.0
2015-04-08 14:25:00,42.26,42.28,42.24,42.25,45100.0,24.9744,24.9863,24.9626,24.9685,45100.0
2015-04-08 14:30:00,42.25,42.26,42.23,42.25,63000.0,24.9685,24.9744,24.9567,24.9685,63000.0
2015-04-08 14:35:00,42.26,42.3,42.24,42.29,96700.0,24.9744,24.9981,24.9626,24.9922,96700.0
2015-04-08 14:40:00,42.28,42.29,42.2,42.22,82100.0,24.9863,24.9922,24.939,24.9508,82100.0
2015-04-08 14:45:00,42.22,42.23,42.19,42.19,49900.0,24.9508,24.9567,24.9331,24.9331,49900.0
2015-04-08 14:50:00,42.19,42.23,42.15,42.16,102700.0,24.9331,24.9567,24.9094,24.9153,102700.0
2015-04-08 14:55:00,42.17,42.21,42.15,42.19,69700.0,24.9213,24.9449,24.9094,24.9331,69700.0
2015-04-08 15:00:00,42.19,42.2,42.17,42.19,106500.0,24.9331,24.939,24.9213,24.9331,106500.0
2015-04-08 15:05:00,42.18,42.19,42.14,42.14,52700.0,24.9272,24.9331,24.9035,24.9035,52700.0
2015-04-08 15:10:00,42.14,42.16,42.06,42.09,98300.0,24.9035,24.9153,24.8562,24.874,98300.0
2015-04-08 15:15:00,42.09,42.12,42.07,42.07,74300.0,24.874,24.8917,24.8622,24.8622,74300.0
2015-04-08 15:20:00,42.08,42.08,42.04,42.06,76800.0,24.8681,24.8681,24.8444,24.8562,76800.0
2015-04-08 15:25:00,42.06,42.1,42.05,42.06,70600.0,24.8562,24.8799,24.8503,24.8562,70600.0
2015-04-08 15:30:00,42.06,42.08,42.05,42.07,107500.0,24.8562,24.8681,24.8503,24.8622,107500.0
2015-04-08 15:35:00,42.06,42.09,42.05,42.08,63200.0,24.8562,24.874,24.8503,24.8681,63200.0
2015-04-08 15:40:00,42.08,42.1,42.06,42.07,124800.0,24.8681,24.8799,24.8562,24.8622,124800.0
2015-04-08 15:45:00,42.08,42.09,42.05,42.05,104600.0,24.8681,24.874,24.8503,24.8503,104600.0
2015-04-08 15:50:00,42.05,42.07,42.05,42.05,102300.0,24.8503,24.8622,24.8503,24.8503,102300.0
2015-04-08 15:55:00,42.06,42.06,42.02,42.04,275100.0,24.8562,24.8562,24.8326,24.8444,275100.0
2015-04-09 09:30:00,41.96,42.21,41.96,42.15,125000.0,24.7971,24.9449,24.7971,24.9094,125000.0
2015-04-09 09:35:00,42.16,42.25,42.15,42.15,57300.0,24.9153,24.9685,24.9094,24.9094,57300.0
2015-04-09 09:40:00,42.15,42.18,42.12,42.16,41500.0,24.9094,24.9272,24.8917,24.9153,41500.0
2015-04-09 09:45:00,42.16,42.26,42.16,42.21,68600.0,24.9153,24.9744,24.9153,24.9449,68600.0
2015-04-09 09:50:00,42.21,42.21,42.11,42.12,70400.0,24.9449,24.9449,24.8858,24.8917,70400.0
2015-04-09 09:55:00,42.12,42.12,42.08,42.1,29800.0,24.8917,24.8917,24.8681,24.8799,29800.0
2015-04-09 10:00:00,42.1,42.14,42.07,42.09,78900.0,24.8799,24.9035,24.8622,24.874,78900.0
2015-04-09 10:05:00,42.08,42.09,42.03,42.05,60300.0,24.8681,24.874,24.8385,24.8503,60300.0
2015-04-09 10:10:00,42.04,42.1,42.02,42.09,51600.0,24.8444,24.8799,24.8326,24.874,51600.0
2015-04-09 10:15:00,42.09,42.13,42.08,42.1,63000.0,24.874,24.8976,24.8681,24.8799,63000.0
2015-04-09 10:20:00,42.1,42.15,42.05,42.13,57200.0,24.8799,24.9094,24.8503,24.8976,57200.0
2015-04-09 10:25:00,42.13,42.15,42.11,42.15,39000.0,24.8976,24.9094,24.8858,24.9094,39000.0
2015-04-09 10:30:00,42.15,42.15,42.03,42.09,54100.0,24.9094,24.9094,24.8385,24.874,54100.0
2015-04-09 10:35:00,42.08,42.09,42.0,42.02,46100.0,24.8681,24.874,24.8208,24.8326,46100.0
2015-04-09 10:40:00,42.01,42.02,41.96,41.98,62000.0,24.8267,24.8326,24.7971,24.809,62000.0
2015-04-09 10:45:00,41.98,42.06,41.95,42.03,39100.0,24.809,24.8562,24.7912,24.8385,39100.0
2015-04-09 10:50:00,42.03,42.08,42.0,42.06,25900.0,24.8385,24.8681,24.8208,24.8562,25900.0
2015-04-09 10:55:00,42.07,42.12,42.05,42.12,43900.0,24.8622,24.8917,24.8503,24.8917,43900.0
2015-04-09 11:00:00,42.11,42.12,42.05,42.06,53600.0,24.8858,24.8917,24.8503,24.8562,53600.0
2015-04-09 11:05:00,42.05,42.08,42.03,42.06,27600.0,24.8503,24.8681,24.8385,24.8562,27600.0
2015-04-09 11:10:00,42.07,42.07,42.02,42.02,41700.0,24.8622,24.8622,24.8326,24.8326,41700.0
2015-04-09 11:15:00,42.02,42.03,41.99,42.01,72600.0,24.8326,24.8385,24.8149,24.8267,72600.0
2015-04-09 11:20:00,42.01,42.03,41.97,42.02,46800.0,24.8267,24.8385,24.8031,24.8326,46800.0
2015-04-09 11:25:00,42.02,42.04,42.01,42.04,32300.0,24.8326,24.8444,24.8267,24.8444,32300.0
2015-04-09 11:30:00,42.03,42.05,42.01,42.05,25800.0,24.8385,24.8503,24.8267,24.8503,25800.0
2015-04-09 11:35:00,42.06,42.07,42.02,42.03,91900.0,24.8562,24.8622,24.8326,24.8385,91900.0
2015-04-09 11:40:00,42.03,42.03,41.99,42.02,90400.0,24.8385,24.8385,24.8149,24.8326,90400.0
2015-04-09 11:45:00,42.03,42.06,42.03,42.06,22600.0,24.8385,24.8562,24.8385,24.8562,22600.0
2015-04-09 11:50:00,42.06,42.08,42.05,42.05,35200.0,24.8562,24.8681,24.8503,24.8503,35200.0
2015-04-09 11:55:00,42.05,42.08,42.0,42.01,92500.0,24.8503,24.8681,24.8208,24.8267,92500.0
2015-04-09 12:00:00,42.02,42.02,41.99,42.02,50800.0,24.8326,24.8326,24.8149,24.8326,50800.0
2015-04-09 12:05:00,42.02,42.02,42.0,42.02,32400.0,24.8326,24.8326,24.8208,24.8326,32400.0
2015-04-09 12:10:00,42.01,42.02,41.99,42.02,38400.0,24.8267,24.8326,24.8149,24.8326,38400.0
2015-04-09 12:15:00,42.02,42.02,42.01,42.02,27400.0,24.8326,24.8326,24.8267,24.8326,27400.0
2015-04-09 12:20:00,42.01,42.03,41.99,42.0,158900.0,24.8267,24.8385,24.8149,24.8208,158900.0
2015-04-09 12:25:00,42.0,42.02,41.99,42.01,62000.0,24.8208,24.8326,24.8149,24.8267,62000.0
2015-04-09 12:30:00,42.02,42.04,42.0,42.01,38000.0,24.8326,24.8444,24.8208,24.8267,38000.0
2015-04-09 12:35:00,42.02,42.08,42.01,42.08,171800.0,24.8326,24.8681,24.8267,24.8681,171800.0
2015-04-09 12:40:00,42.07,42.08,42.02,42.06,93500.0,24.8622,24.8681,24.8326,24.8562,93500.0
2015-04-09 12:45:00,42.05,42.08,42.05,42.07,61500.0,24.8503,24.8681,24.8503,24.8622,61500.0
2015-04-09 12:50:00,42.07,42.07,42.04,42.05,43400.0,24.8622,24.8622,24.8444,24.8503,43400.0
2015-04-09 12:55:00,42.05,42.08,42.02,42.06,145800.0,24.8503,24.8681,24.8326,24.8562,145800.0
2015-04-09 13:00:00,42.06,42.08,42.03,42.04,41500.0,24.8562,24.8681,24.8385,24.8444,41500.0
2015-04-09 13:05:00,42.04,42.05,41.98,42.0,79000.0,24.8444,24.8503,24.809,24.8208,79000.0
2015-04-09 13:10:00,42.0,42.0,41.97,42.0,69400.0,24.8208,24.8208,24.8031,24.8208,69400.0
2015-04-09 13:15:00,42.0,42.0,41.95,41.97,67700.0,24.8208,24.8208,24.7912,24.8031,67700.0
2015-04-09 13:20:00,41.97,41.97,41.92,41.97,56800.0,24.8031,24.8031,24.7735,24.8031,56800.0
2015-04-09 13:25:00,41.97,41.97,41.95,41.96,53000.0,24.8031,24.8031,24.7912,24.7971,53000.0
2015-04-09 13:30:00,41.97,41.99,41.95,41.95,128500.0,24.8031,24.8149,24.7912,24.7912,128500.0
2015-04-09 13:35:00,41.96,41.98,41.94,41.96,91300.0,24.7971,24.809,24.7853,24.7971,91300.0
2015-04-09 13:40:00,41.97,42.0,41.96,41.99,67100.0,24.8031,24.8208,24.7971,24.8149,67100.0
2015-04-09 13:45:00,42.0,42.01,41.99,42.0,110100.0,24.8208,24.8267,24.8149,24.8208,110100.0
2015-04-09 13:50:00,42.0,42.0,41.99,42.0,58900.0,24.8208,24.8208,24.8149,24.8208,58900.0
2015-04-09 13:55:00,42.0,42.0,41.99,42.0,49800.0,24.8208,24.8208,24.8149,24.8208,49800.0
2015-04-09 14:00:00,42.0,42.04,41.99,42.04,84400.0,24.8208,24.8444,24.8149,24.8444,84400.0
2015-04-09 14:05:00,42.03,42.07,42.02,42.06,71200.0,24.8385,24.8622,24.8326,24.8562,71200.0
2015-04-09 14:10:00,42.06,42.08,42.06,42.08,52100.0,24.8562,24.8681,24.8562,24.8681,52100.0
2015-04-09 14:15:00,42.08,42.1,42.07,42.1,74800.0,24.8681,24.8799,24.8622,24.8799,74800.0
2015-04-09 14:20:00,42.09,42.1,42.06,42.09,61200.0,24.874,24.8799,24.8562,24.874,61200.0
2015-04-09 14:25:00,42.1,42.13,42.06,42.07,158800.0,24.8799,24.8976,24.8562,24.8622,158800.0
2015-04-09 14:30:00,42.07,42.1,42.05,42.09,103900.0,24.8622,24.8799,24.8503,24.874,103900.0
2015-04-09 14:35:00,42.1,42.1,42.09,42.1,94200.0,24.8799,24.8799,24.874,24.8799,94200.0
2015-04-09 14:40:00,42.1,42.1,42.09,42.1,55200.0,24.8799,24.8799,24.874,24.8799,55200.0
2015-04-09 14:45:00,42.1,42.1,42.09,42.09,59600.0,24.8799,24.8799,24.874,24.874,59600.0
2015-04-09 14:50:00,42.1,42.1,42.09,42.1,92900.0,24.8799,24.8799,24.874,24.8799,92900.0
2015-04-09 14:55:00,42.1,42.1,42.07,42.08,147600.0,24.8799,24.8799,24.8622,24.8681,147600.0
2015-04-09 15:00:00,42.08,42.1,42.06,42.1,113900.0,24.8681,24.8799,24.8562,24.8799,113900.0
2015-04-09 15:05:00,42.1,42.11,42.07,42.1,83200.0,24.8799,24.8858,24.8622,24.8799,83200.0
2015-04-09 15:10:00,42.1,42.15,42.1,42.15,211300.0,24.8799,24.9094,24.8799,24.9094,211300.0
2015-04-09 15:15:00,42.14,42.16,42.1,42.16,104600.0,24.9035,24.9153,24.8799,24.9153,104600.0
2015-04-09 15:20:00,42.16,42.19,42.15,42.18,99600.0,24.9153,24.9331,24.9094,24.9272,99600.0
2015-04-09 15:25:00,42.18,42.23,42.18,42.23,119600.0,24.9272,24.9567,24.9272,24.9567,119600.0
2015-04-09 15:30:00,42.23,42.24,42.18,42.19,127600.0,24.9567,24.9626,24.9272,24.9331,127600.0
2015-04-09 15:35:00,42.19,42.22,42.18,42.21,124300.0,24.9331,24.9508,24.9272,24.9449,124300.0
2015-04-09 15:40:00,42.22,42.25,42.22,42.23,148500.0,24.9508,24.9685,24.9508,24.9567,148500.0
2015-04-09 15:45:00,42.23,42.25,42.22,42.25,218300.0,24.9567,24.9685,24.9508,24.9685,218300.0
2015-04-09 15:50:00,42.25,42.29,42.24,42.29,321300.0,24.9685,24.9922,24.9626,24.9922,321300.0
2015-04-09 15:55:00,42.29,42.35,42.28,42.33,607200.0,24.9922,25.0276,24.9863,25.0158,607200.0
2015-04-10 09:30:00,42.36,42.4,42.25,42.26,175300.0,25.0335,25.0572,24.9685,24.9744,175300.0
2015-04-10 09:35:00,42.26,42.33,42.25,42.29,78000.0,24.9744,25.0158,24.9685,24.9922,78000.0
2015-04-10 09:40:00,42.3,42.39,42.27,42.37,195200.0,24.9981,25.0513,24.9803,25.0394,195200.0
2015-04-10 09:45:00,42.37,42.46,42.37,42.41,236800.0,25.0394,25.0926,25.0394,25.0631,236800.0
2015-04-10 09:50:00,42.42,42.43,42.38,42.41,145200.0,25.069,25.0749,25.0454,25.0631,145200.0
2015-04-10 09:55:00,42.41,42.46,42.41,42.43,116900.0,25.0631,25.0926,25.0631,25.0749,116900.0
2015-04-10 10:00:00,42.43,42.52,42.43,42.44,261400.0,25.0749,25.1281,25.0749,25.0808,261400.0
2015-04-10 10:05:00,42.45,42.54,42.45,42.53,247600.0,25.0867,25.1399,25.0867,25.134,247600.0
2015-04-10 10:10:00,42.53,42.53,42.47,42.48,110600.0,25.134,25.134,25.0985,25.1045,110600.0
2015-04-10 10:15:00,42.48,42.52,42.44,42.51,255100.0,25.1045,25.1281,25.0808,25.1222,255100.0
2015-04-10 10:20:00,42.5,42.54,42.47,42.48,315900.0,25.1163,25.1399,25.0985,25.1045,315900.0
2015-04-10 10:25:00,42.49,42.55,42.46,42.55,216100.0,25.1104,25.1458,25.0926,25.1458,216100.0
2015-04-10 10:30:00,42.55,42.58,42.54,42.56,200100.0,25.1458,25.1636,25.1399,25.1517,200100.0
2015-04-10 10:35:00,42.55,42.68,42.52,42.67,338600.0,25.1458,25.2226,25.1281,25.2167,338600.0
2015-04-10 10:40:00,42.67,42.67,42.61,42.63,89900.0,25.2167,25.2167,25.1813,25.1931,89900.0
2015-04-10 10:45:00,42.63,42.64,42.58,42.61,86800.0,25.1931,25.199,25.1636,25.1813,86800.0
2015-04-10 10:50:00,42.61,42.72,42.61,42.72,281300.0,25.1813,25.2463,25.1813,25.2463,281300.0
2015-04-10 10:55:00,42.72,42.72,42.69,42.7,146900.0,25.2463,25.2463,25.2286,25.2345,146900.0
2015-04-10 11:00:00,42.69,42.74,42.66,42.67,226400.0,25.2286,25.2581,25.2108,25.2167,226400.0
2015-04-10 11:05:00,42.68,42.76,42.67,42.73,137100.0,25.2226,25.2699,25.2167,25.2522,137100.0
2015-04-10 11:10:00,42.73,42.74,42.7,42.72,84700.0,25.2522,25.2581,25.2345,25.2463,84700.0
2015-04-10 11:15:00,42.72,42.75,42.71,42.71,52500.0,25.2463,25.264,25.2404,25.2404,52500.0
2015-04-10 11:20:00,42.71,42.75,42.7,42.75,120300.0,25.2404,25.264,25.2345,25.264,120300.0
2015-04-10 11:25:00,42.74,42.77,42.74,42.75,148500.0,25.2581,25.2758,25.2581,25.264,148500.0
2015-04-10 11:30:00,42.75,42.76,42.67,42.73,107800.0,25.264,25.2699,25.2167,25.2522,107800.0
2015-04-10 11:35:00,42.73,42.76,42.72,42.76,60100.0,25.2522,25.2699,25.2463,25.2699,60100.0
2015-04-10 11:40:00,42.75,42.76,42.74,42.75,61300.0,25.264,25.2699,25.2581,25.264,61300.0
2015-04-10 11:45:00,42.75,42.75,42.73,42.73,52400.0,25.264,25.264,25.2522,25.2522,52400.0
2015-04-10 11:50:00,42.73,42.74,42.68,42.71,247500.0,25.2522,25.2581,25.2226,25.2404,247500.0
2015-04-10 11:55:00,42.7,42.73,42.69,42.72,183500.0,25.2345,25.2522,25.2286,25.2463,183500.0
2015-04-10 12:00:00,42.73,42.75,42.71,42.72,74800.0,25.2522,25.264,25.2404,25.2463,74800.0
2015-04-10 12:05:00,42.72,42.76,42.71,42.76,98500.0,25.2463,25.2699,25.2404,25.2699,98500.0
2015-04-10 12:10:00,42.76,42.79,42.75,42.77,71100.0,25.2699,25.2877,25.264,25.2758,71100.0
2015-04-10 12:15:00,42.78,42.78,42.74,42.76,87300.0,25.2817,25.2817,25.2581,25.2699,87300.0
2015-04-10 12:20:00,42.75,42.76,42.7,42.75,230300.0,25.264,25.2699,25.2345,25.264,230300.0
2015-04-10 12:25:00,42.75,42.77,42.73,42.75,97000.0,25.264,25.2758,25.2522,25.264,97000.0
2015-04-10 12:30:00,42.75,42.76,42.74,42.75,35600.0,25.264,25.2699,25.2581,25.264,35600.0
2015-04-10 12:35:00,42.75,42.78,42.74,42.77,60800.0,25.264,25.2817,25.2581,25.2758,60800.0
2015-04-10 12:40:00,42.77,42.78,42.74,42.77,33000.0,25.2758,25.2817,25.2581,25.2758,33000.0
2015-04-10 12:45:00,42.77,42.82,42.75,42.8,208900.0,25.2758,25.3054,25.264,25.2936,208900.0
2015-04-10 12:50:00,42.79,42.85,42.79,42.82,126400.0,25.2877,25.3231,25.2877,25.3054,126400.0
2015-04-10 12:55:00,42.81,42.81,42.77,42.77,147800.0,25.2995,25.2995,25.2758,25.2758,147800.0
2015-04-10 13:00:00,42.77,42.78,42.76,42.77,40000.0,25.2758,25.2817,25.2699,25.2758,40000.0
2015-04-10 13:05:00,42.77,42.78,42.74,42.74,100100.0,25.2758,25.2817,25.2581,25.2581,100100.0
2015-04-10 13:10:00,42.75,42.76,42.73,42.75,130400.0,25.264,25.2699,25.2522,25.264,130400.0
2015-04-10 13:15:00,42.75,42.77,42.74,42.77,82300.0,25.264,25.2758,25.2581,25.2758,82300.0
2015-04-10 13:20:00,42.77,42.77,42.76,42.77,56700.0,25.2758,25.2758,25.2699,25.2758,56700.0
2015-04-10 13:25:00,42.77,42.79,42.76,42.79,110500.0,25.2758,25.2877,25.2699,25.2877,110500.0
2015-04-10 13:30:00,42.78,42.82,42.77,42.79,110000.0,25.2817,25.3054,25.2758,25.2877,110000.0
2015-04-10 13:35:00,42.79,42.83,42.78,42.8,57900.0,25.2877,25.3113,25.2817,25.2936,57900.0
2015-04-10 13:40:00,42.81,42.82,42.8,42.8,41000.0,25.2995,25.3054,25.2936,25.2936,41000.0
2015-04-10 13:45:00,42.8,42.83,42.8,42.8,86100.0,25.2936,25.3113,25.2936,25.2936,86100.0
2015-04-10 13:50:00,42.81,42.81,42.77,42.8,77400.0,25.2995,25.2995,25.2758,25.2936,77400.0
2015-04-10 13:55:00,42.8,42.82,42.8,42.81,52400.0,25.2936,25.3054,25.2936,25.2995,52400.0
2015-04-10 14:00:00,42.81,42.82,42.8,42.81,64300.0,25.2995,25.3054,25.2936,25.2995,64300.0
2015-04-10 14:05:00,42.8,42.82,42.8,42.81,47300.0,25.2936,25.3054,25.2936,25.2995,47300.0
2015-04-10 14:10:00,42.82,42.84,42.81,42.84,85700.0,25.3054,25.3172,25.2995,25.3172,85700.0
2015-04-10 14:15:00,42.83,42.84,42.81,42.83,86900.0,25.3113,25.3172,25.2995,25.3113,86900.0
2015-04-10 14:20:00,42.82,42.84,42.8,42.81,97200.0,25.3054,25.3172,25.2936,25.2995,97200.0
2015-04-10 14:25:00,42.81,42.84,42.81,42.84,50900.0,25.2995,25.3172,25.2995,25.3172,50900.0
2015-04-10 14:30:00,42.84,42.84,42.81,42.82,75100.0,25.3172,25.3172,25.2995,25.3054,75100.0
2015-04-10 14:35:00,42.82,42.82,42.8,42.82,55000.0,25.3054,25.3054,25.2936,25.3054,55000.0
2015-04-10 14:40:00,42.81,42.83,42.78,42.82,79900.0,25.2995,25.3113,25.2817,25.3054,79900.0
2015-04-10 14:45:00,42.83,42.84,42.8,42.82,100000.0,25.3113,25.3172,25.2936,25.3054,100000.0
2015-04-10 14:50:00,42.82,42.84,42.8,42.84,80500.0,25.3054,25.3172,25.2936,25.3172,80500.0
2015-04-10 14:55:00,42.84,42.85,42.82,42.84,58900.0,25.3172,25.3231,25.3054,25.3172,58900.0
2015-04-10 15:00:00,42.84,42.84,42.81,42.83,51000.0,25.3172,25.3172,25.2995,25.3113,51000.0
2015-04-10 15:05:00,42.84,42.85,42.83,42.84,63500.0,25.3172,25.3231,25.3113,25.3172,63500.0
2015-04-10 15:10:00,42.84,42.85,42.84,42.84,74400.0,25.3172,25.3231,25.3172,25.3172,74400.0
2015-04-10 15:15:00,42.84,42.85,42.84,42.84,96200.0,25.3172,25.3231,25.3172,25.3172,96200.0
2015-04-10 15:20:00,42.84,42.86,42.84,42.86,150900.0,25.3172,25.329,25.3172,25.329,150900.0
2015-04-10 15:25:00,42.86,42.86,42.84,42.86,133100.0,25.329,25.329,25.3172,25.329,133100.0
2015-04-10 15:30:00,42.85,42.87,42.85,42.87,284100.0,25.3231,25.3349,25.3231,25.3349,284100.0
2015-04-10 15:35:00,42.86,42.88,42.85,42.88,182200.0,25.329,25.3408,25.3231,25.3408,182200.0
2015-04-10 15:40:00,42.87,42.89,42.87,42.89,249800.0,25.3349,25.3468,25.3349,25.3468,249800.0
2015-04-10 15:45:00,42.89,42.91,42.88,42.91,428300.0,25.3468,25.3586,25.3408,25.3586,428300.0
2015-04-10 15:50:00,42.91,42.93,42.9,42.92,385700.0,25.3586,25.3704,25.3527,25.3645,385700.0
2015-04-10 15:55:00,42.92,42.95,42.89,42.95,827800.0,25.3645,25.3822,25.3468,25.3822,827800.0
2015-04-13 09:30:00,42.92,43.0,42.92,42.92,271500.0,25.3645,25.4118,25.3645,25.3645,271500.0
2015-04-13 09:35:00,42.92,42.96,42.84,42.95,181000.0,25.3645,25.3881,25.3172,25.3822,181000.0
2015-04-13 09:40:00,42.96,42.98,42.95,42.97,107000.0,25.3881,25.3999,25.3822,25.394,107000.0
2015-04-13 09:45:00,42.97,42.97,42.92,42.92,103800.0,25.394,25.394,25.3645,25.3645,103800.0
2015-04-13 09:50:00,42.92,42.98,42.92,42.97,146500.0,25.3645,25.3999,25.3645,25.394,146500.0
2015-04-13 09:55:00,42.97,42.98,42.94,42.95,39100.0,25.394,25.3999,25.3763,25.3822,39100.0
2015-04-13 10:00:00,42.96,42.96,42.88,42.9,194300.0,25.3881,25.3881,25.3408,25.3527,194300.0
2015-04-13 10:05:00,42.89,42.89,42.87,42.89,59500.0,25.3468,25.3468,25.3349,25.3468,59500.0
2015-04-13 10:10:00,42.88,42.96,42.88,42.96,168400.0,25.3408,25.3881,25.3408,25.3881,168400.0
2015-04-13 10:15:00,42.96,42.96,42.93,42.95,129600.0,25.3881,25.3881,25.3704,25.3822,129600.0
2015-04-13 10:20:00,42.95,43.0,42.94,42.99,70500.0,25.3822,25.4118,25.3763,25.4058,70500.0
2015-04-13 10:25:00,43.0,43.03,42.93,42.97,284000.0,25.4118,25.4295,25.3704,25.394,284000.0
2015-04-13 10:30:00,42.97,42.98,42.95,42.96,103800.0,25.394,25.3999,25.3822,25.3881,103800.0
2015-04-13 10:35:00,42.97,42.97,42.92,42.93,66300.0,25.394,25.394,25.3645,25.3704,66300.0
2015-04-13 10:40:00,42.92,42.94,42.89,42.89,46500.0,25.3645,25.3763,25.3468,25.3468,46500.0
2015-04-13 10:45:00,42.89,42.9,42.87,42.87,123600.0,25.3468,25.3527,25.3349,25.3349,123600.0
2015-04-13 10:50:00,42.88,42.88,42.86,42.88,83200.0,25.3408,25.3408,25.329,25.3408,83200.0
2015-04-13 10:55:00,42.87,42.91,42.86,42.87,109100.0,25.3349,25.3586,25.329,25.3349,109100.0
2015-04-13 11:00:00,42.87,42.88,42.85,42.85,51100.0,25.3349,25.3408,25.3231,25.3231,51100.0
2015-04-13 11:05:00,42.85,42.89,42.84,42.89,70700.0,25.3231,25.3468,25.3172,25.3468,70700.0
2015-04-13 11:10:00,42.89,42.94,42.86,42.94,183300.0,25.3468,25.3763,25.329,25.3763,183300.0
2015-04-13 11:15:00,42.94,42.98,42.93,42.97,74800.0,25.3763,25.3999,25.3704,25.394,74800.0
2015-04-13 11:20:00,42.97,43.03,42.96,43.0,115900.0,25.394,25.4295,25.3881,25.4118,115900.0
2015-04-13 11:25:00,43.01,43.01,42.98,42.98,74900.0,25.4177,25.4177,25.3999,25.3999,74900.0
2015-04-13 11:30:00,42.98,43.03,42.98,43.02,89500.0,25.3999,25.4295,25.3999,25.4236,89500.0
2015-04-13 11:35:00,43.02,43.04,43.02,43.03,38400.0,25.4236,25.4354,25.4236,25.4295,38400.0
2015-04-13 11:40:00,43.04,43.05,43.02,43.05,59800.0,25.4354,25.4413,25.4236,25.4413,59800.0
2015-04-13 11:45:00,43.05,43.07,43.04,43.06,113100.0,25.4413,25.4531,25.4354,25.4472,113100.0
2015-04-13 11:50:00,43.06,43.07,43.04,43.05,104100.0,25.4472,25.4531,25.4354,25.4413,104100.0
2015-04-13 11:55:00,43.04,43.05,43.03,43.05,70900.0,25.4354,25.4413,25.4295,25.4413,70900.0
2015-04-13 12:00:00,43.05,43.08,43.04,43.06,101800.0,25.4413,25.459,25.4354,25.4472,101800.0
2015-04-13 12:05:00,43.06,43.07,43.05,43.05,62600.0,25.4472,25.4531,25.4413,25.4413,62600.0
2015-04-13 12:10:00,43.05,43.06,43.0,43.0,56200.0,25.4413,25.4472,25.4118,25.4118,56200.0
2015-04-13 12:15:00,43.01,43.02,42.93,42.96,118300.0,25.4177,25.4236,25.3704,25.3881,118300.0
2015-04-13 12:20:00,42.95,42.99,42.92,42.93,142600.0,25.3822,25.4058,25.3645,25.3704,142600.0
2015-04-13 12:25:00,42.94,42.98,42.93,42.96,47900.0,25.3763,25.3999,25.3704,25.3881,47900.0
2015-04-13 12:30:00,42.97,43.0,42.94,42.96,71400.0,25.394,25.4118,25.3763,25.3881,71400.0
2015-04-13 12:35:00,42.97,42.99,42.95,42.96,59100.0,25.394,25.4058,25.3822,25.3881,59100.0
2015-04-13 12:40:00,42.97,42.97,42.92,42.93,43600.0,25.394,25.394,25.3645,25.3704,43600.0
2015-04-13 12:45:00,42.93,42.95,42.88,42.88,84400.0,25.3704,25.3822,25.3408,25.3408,84400.0
2015-04-13 12:50:00,42.89,42.91,42.89,42.9,42200.0,25.3468,25.3586,25.3468,25.3527,42200.0
2015-04-13 12:55:00,42.9,42.91,42.88,42.91,41900.0,25.3527,25.3586,25.3408,25.3586,41900.0
2015-04-13 13:00:00,42.91,42.91,42.89,42.9,63300.0,25.3586,25.3586,25.3468,25.3527,63300.0
2015-04-13 13:05:00,42.9,42.94,42.9,42.94,122300.0,25.3527,25.3763,25.3527,25.3763,122300.0
2015-04-13 13:10:00,42.94,42.95,42.93,42.95,137300.0,25.3763,25.3822,25.3704,25.3822,137300.0
2015-04-13 13:15:00,42.95,42.99,42.94,42.99,72100.0,25.3822,25.4058,25.3763,25.4058,72100.0
2015-04-13 13:20:00,42.99,43.0,42.95,42.97,117600.0,25.4058,25.4118,25.3822,25.394,117600.0
2015-04-13 13:25:00,42.96,43.01,42.96,43.0,117100.0,25.3881,25.4177,25.3881,25.4118,117100.0
2015-04-13 13:30:00,43.0,43.01,43.0,43.01,14900.0,25.4118,25.4177,25.4118,25.4177,14900.0
2015-04-13 13:35:00,43.01,43.04,43.0,43.02,75400.0,25.4177,25.4354,25.4118,25.4236,75400.0
2015-04-13 13:40:00,43.02,43.02,42.98,43.0,129000.0,25.4236,25.4236,25.3999,25.4118,129000.0
2015-04-13 13:45:00,43.0,43.0,42.99,43.0,93800.0,25.4118,25.4118,25.4058,25.4118,93800.0
2015-04-13 13:50:00,43.0,43.0,42.99,42.99,40200.0,25.4118,25.4118,25.4058,25.4058,40200.0
2015-04-13 13:55:00,43.0,43.01,42.99,43.0,86200.0,25.4118,25.4177,25.4058,25.4118,86200.0
2015-04-13 14:00:00,43.0,43.01,42.99,43.01,44900.0,25.4118,25.4177,25.4058,25.4177,44900.0
2015-04-13 14:05:00,43.01,43.02,43.0,43.01,44900.0,25.4177,25.4236,25.4118,25.4177,44900.0
2015-04-13 14:10:00,43.0,43.06,43.0,43.04,169000.0,25.4118,25.4472,25.4118,25.4354,169000.0
2015-04-13 14:15:00,43.04,43.08,43.04,43.05,161400.0,25.4354,25.459,25.4354,25.4413,161400.0
2015-04-13 14:20:00,43.05,43.06,43.04,43.05,64500.0,25.4413,25.4472,25.4354,25.4413,64500.0
2015-04-13 14:25:00,43.05,43.06,43.04,43.05,78700.0,25.4413,25.4472,25.4354,25.4413,78700.0
2015-04-13 14:30:00,43.06,43.1,43.04,43.05,159900.0,25.4472,25.4709,25.4354,25.4413,159900.0
2015-04-13 14:35:00,43.05,43.11,43.05,43.1,123100.0,25.4413,25.4768,25.4413,25.4709,123100.0
2015-04-13 14:40:00,43.09,43.1,43.07,43.07,50900.0,25.4649,25.4709,25.4531,25.4531,50900.0
2015-04-13 14:45:00,43.08,43.08,43.01,43.02,68200.0,25.459,25.459,25.4177,25.4236,68200.0
2015-04-13 14:50:00,43.02,43.05,43.0,43.04,104200.0,25.4236,25.4413,25.4118,25.4354,104200.0
2015-04-13 14:55:00,43.04,43.04,43.02,43.04,105900.0,25.4354,25.4354,25.4236,25.4354,105900.0
2015-04-13 15:00:00,43.04,43.04,43.01,43.04,151900.0,25.4354,25.4354,25.4177,25.4354,151900.0
2015-04-13 15:05:00,43.04,43.09,43.03,43.09,54600.0,25.4354,25.4649,25.4295,25.4649,54600.0
2015-04-13 15:10:00,43.09,43.1,43.06,43.07,93500.0,25.4649,25.4709,25.4472,25.4531,93500.0
2015-04-13 15:15:00,43.07,43.07,42.98,42.99,126600.0,25.4531,25.4531,25.3999,25.4058,126600.0
2015-04-13 15:20:00,42.98,42.99,42.92,42.93,100000.0,25.3999,25.4058,25.3645,25.3704,100000.0
2015-04-13 15:25:00,42.92,43.0,42.92,42.99,181200.0,25.3645,25.4118,25.3645,25.4058,181200.0
2015-04-13 15:30:00,42.99,43.0,42.97,42.99,155600.0,25.4058,25.4118,25.394,25.4058,155600.0
2015-04-13 15:35:00,42.98,43.0,42.98,42.99,126000.0,25.3999,25.4118,25.3999,25.4058,126000.0
2015-04-13 15:40:00,42.99,42.99,42.93,42.95,178800.0,25.4058,25.4058,25.3704,25.3822,178800.0
2015-04-13 15:45:00,42.95,42.96,42.92,42.94,163200.0,25.3822,25.3881,25.3645,25.3763,163200.0
2015-04-13 15:50:00,42.94,42.94,42.92,42.92,215100.0,25.3763,25.3763,25.3645,25.3645,215100.0
2015-04-13 15:55:00,42.93,43.0,42.92,42.98,691600.0,25.3704,25.4118,25.3645,25.3999,691600.0
2015-04-14 09:30:00,42.97,43.1,42.95,43.0,238600.0,25.394,25.4709,25.3822,25.4118,238600.0
2015-04-14 09:35:00,43.0,43.09,42.91,42.92,63900.0,25.4118,25.4649,25.3586,25.3645,63900.0
2015-04-14 09:40:00,42.94,42.98,42.9,42.98,115700.0,25.3763,25.3999,25.3527,25.3999,115700.0
2015-04-14 09:45:00,42.98,43.0,42.92,42.97,107200.0,25.3999,25.4118,25.3645,25.394,107200.0
2015-04-14 09:50:00,42.97,42.98,42.92,42.96,88300.0,25.394,25.3999,25.3645,25.3881,88300.0
2015-04-14 09:55:00,42.96,42.97,42.92,42.93,78100.0,25.3881,25.394,25.3645,25.3704,78100.0
2015-04-14 10:00:00,42.94,42.96,42.92,42.93,121300.0,25.3763,25.3881,25.3645,25.3704,121300.0
2015-04-14 10:05:00,42.93,42.94,42.87,42.92,68800.0,25.3704,25.3763,25.3349,25.3645,68800.0
2015-04-14 10:10:00,42.91,42.94,42.87,42.89,86600.0,25.3586,25.3763,25.3349,25.3468,86600.0
2015-04-14 10:15:00,42.89,42.9,42.86,42.87,118800.0,25.3468,25.3527,25.329,25.3349,118800.0
2015-04-14 10:20:00,42.87,42.9,42.86,42.87,58300.0,25.3349,25.3527,25.329,25.3349,58300.0
2015-04-14 10:25:00,42.88,42.91,42.87,42.91,81400.0,25.3408,25.3586,25.3349,25.3586,81400.0
2015-04-14 10:30:00,42.91,42.94,42.88,42.89,62900.0,25.3586,25.3763,25.3408,25.3468,62900.0
2015-04-14 10:35:00,42.89,42.94,42.88,42.93,55400.0,25.3468,25.3763,25.3408,25.3704,55400.0
2015-04-14 10:40:00,42.94,42.96,42.91,42.95,87600.0,25.3763,25.3881,25.3586,25.3822,87600.0
2015-04-14 10:45:00,42.96,42.97,42.92,42.94,106200.0,25.3881,25.394,25.3645,25.3763,106200.0
2015-04-14 10:50:00,42.93,42.94,42.88,42.89,62000.0,25.3704,25.3763,25.3408,25.3468,62000.0
2015-04-14 10:55:00,42.89,42.89,42.87,42.88,63300.0,25.3468,25.3468,25.3349,25.3408,63300.0
2015-04-14 11:00:00,42.88,42.92,42.84,42.92,157000.0,25.3408,25.3645,25.3172,25.3645,157000.0
2015-04-14 11:05:00,42.91,42.96,42.9,42.95,70500.0,25.3586,25.3881,25.3527,25.3822,70500.0
2015-04-14 11:10:00,42.96,42.97,42.92,42.95,93300.0,25.3881,25.394,25.3645,25.3822,93300.0
2015-04-14 11:15:00,42.95,42.97,42.94,42.94,61100.0,25.3822,25.394,25.3763,25.3763,61100.0
2015-04-14 11:20:00,42.94,42.95,42.91,42.91,62000.0,25.3763,25.3822,25.3586,25.3586,62000.0
2015-04-14 11:25:00,42.91,42.92,42.87,42.89,120900.0,25.3586,25.3645,25.3349,25.3468,120900.0
2015-04-14 11:30:00,42.89,42.92,42.89,42.9,63100.0,25.3468,25.3645,25.3468,25.3527,63100.0
2015-04-14 11:35:00,42.91,42.94,42.91,42.94,71400.0,25.3586,25.3763,25.3586,25.3763,71400.0
2015-04-14 11:40:00,42.94,42.96,42.93,42.96,58300.0,25.3763,25.3881,25.3704,25.3881,58300.0
2015-04-14 11:45:00,42.96,42.96,42.92,42.95,116000.0,25.3881,25.3881,25.3645,25.3822,116000.0
2015-04-14 11:50:00,42.94,42.95,42.94,42.95,59800.0,25.3763,25.3822,25.3763,25.3822,59800.0
2015-04-14 11:55:00,42.95,42.95,42.94,42.95,50300.0,25.3822,25.3822,25.3763,25.3822,50300.0
2015-04-14 12:00:00,42.95,42.95,42.92,42.92,52500.0,25.3822,25.3822,25.3645,25.3645,52500.0
2015-04-14 12:05:00,42.93,42.95,42.92,42.95,64200.0,25.3704,25.3822,25.3645,25.3822,64200.0
2015-04-14 12:10:00,42.95,42.95,42.91,42.95,60400.0,25.3822,25.3822,25.3586,25.3822,60400.0
2015-04-14 12:15:00,42.95,42.95,42.92,42.93,55200.0,25.3822,25.3822,25.3645,25.3704,55200.0
2015-04-14 12:20:00,42.93,42.98,42.92,42.97,251000.0,25.3704,25.3999,25.3645,25.394,251000.0
2015-04-14 12:25:00,42.97,42.98,42.96,42.97,120500.0,25.394,25.3999,25.3881,25.394,120500.0
2015-04-14 12:30:00,42.97,43.0,42.96,43.0,87100.0,25.394,25.4118,25.3881,25.4118,87100.0
2015-04-14 12:35:00,43.0,43.04,42.99,43.04,55100.0,25.4118,25.4354,25.4058,25.4354,55100.0
2015-04-14 12:40:00,43.04,43.06,43.03,43.06,190400.0,25.4354,25.4472,25.4295,25.4472,190400.0
2015-04-14 12:45:00,43.06,43.09,43.06,43.07,50700.0,25.4472,25.4649,25.4472,25.4531,50700.0
2015-04-14 12:50:00,43.07,43.09,43.05,43.09,75000.0,25.4531,25.4649,25.4413,25.4649,75000.0
2015-04-14 12:55:00,43.09,43.1,43.07,43.07,35900.0,25.4649,25.4709,25.4531,25.4531,35900.0
2015-04-14 13:00:00,43.07,43.09,43.04,43.09,77400.0,25.4531,25.4649,25.4354,25.4649,77400.0
2015-04-14 13:05:00,43.09,43.09,43.07,43.08,39800.0,25.4649,25.4649,25.4531,25.459,39800.0
2015-04-14 13:10:00,43.07,43.08,43.05,43.06,35500.0,25.4531,25.459,25.4413,25.4472,35500.0
2015-04-14 13:15:00,43.06,43.08,43.05,43.07,67700.0,25.4472,25.459,25.4413,25.4531,67700.0
2015-04-14 13:20:00,43.07,43.09,43.06,43.07,48200.0,25.4531,25.4649,25.4472,25.4531,48200.0
2015-04-14 13:25:00,43.07,43.07,43.05,43.06,28900.0,25.4531,25.4531,25.4413,25.4472,28900.0
2015-04-14 13:30:00,43.06,43.1,43.05,43.08,56800.0,25.4472,25.4709,25.4413,25.459,56800.0
2015-04-14 13:35:00,43.09,43.09,43.04,43.05,72200.0,25.4649,25.4649,25.4354,25.4413,72200.0
2015-04-14 13:40:00,43.05,43.06,43.04,43.06,52800.0,25.4413,25.4472,25.4354,25.4472,52800.0
2015-04-14 13:45:00,43.05,43.07,43.02,43.02,69300.0,25.4413,25.4531,25.4236,25.4236,69300.0
2015-04-14 13:50:00,43.02,43.04,43.02,43.03,61500.0,25.4236,25.4354,25.4236,25.4295,61500.0
2015-04-14 13:55:00,43.03,43.04,43.02,43.03,32200.0,25.4295,25.4354,25.4236,25.4295,32200.0
2015-04-14 14:00:00,43.03,43.03,43.0,43.01,82400.0,25.4295,25.4295,25.4118,25.4177,82400.0
2015-04-14 14:05:00,43.01,43.02,43.0,43.02,61500.0,25.4177,25.4236,25.4118,25.4236,61500.0
2015-04-14 14:10:00,43.02,43.02,42.97,42.98,87000.0,25.4236,25.4236,25.394,25.3999,87000.0
2015-04-14 14:15:00,42.97,43.02,42.97,43.0,65900.0,25.394,25.4236,25.394,25.4118,65900.0
2015-04-14 14:20:00,42.99,43.02,42.97,42.97,37300.0,25.4058,25.4236,25.394,25.394,37300.0
2015-04-14 14:25:00,42.98,43.01,42.97,43.01,47400.0,25.3999,25.4177,25.394,25.4177,47400.0
2015-04-14 14:30:00,43.01,43.02,42.99,42.99,64200.0,25.4177,25.4236,25.4058,25.4058,64200.0
2015-04-14 14:35:00,42.99,43.0,42.98,42.98,46900.0,25.4058,25.4118,25.3999,25.3999,46900.0
2015-04-14 14:40:00,42.98,43.04,42.98,43.03,74600.0,25.3999,25.4354,25.3999,25.4295,74600.0
2015-04-14 14:45:00,43.04,43.04,43.03,43.04,81100.0,25.4354,25.4354,25.4295,25.4354,81100.0
2015-04-14 14:50:00,43.03,43.04,43.02,43.03,72100.0,25.4295,25.4354,25.4236,25.4295,72100.0
2015-04-14 14:55:00,43.03,43.03,43.02,43.03,67400.0,25.4295,25.4295,25.4236,25.4295,67400.0
2015-04-14 15:00:00,43.02,43.04,43.01,43.02,99200.0,25.4236,25.4354,25.4177,25.4236,99200.0
2015-04-14 15:05:00,43.02,43.03,42.99,43.0,227900.0,25.4236,25.4295,25.4058,25.4118,227900.0
2015-04-14 15:10:00,43.0,43.02,42.99,43.02,54800.0,25.4118,25.4236,25.4058,25.4236,54800.0
2015-04-14 15:15:00,43.02,43.04,43.01,43.04,52600.0,25.4236,25.4354,25.4177,25.4354,52600.0
2015-04-14 15:20:00,43.03,43.04,43.03,43.04,71200.0,25.4295,25.4354,25.4295,25.4354,71200.0
2015-04-14 15:25:00,43.04,43.04,43.03,43.03,74700.0,25.4354,25.4354,25.4295,25.4295,74700.0
2015-04-14 15:30:00,43.04,43.05,43.03,43.04,114900.0,25.4354,25.4413,25.4295,25.4354,114900.0
2015-04-14 15:35:00,43.05,43.07,43.04,43.07,107800.0,25.4413,25.4531,25.4354,25.4531,107800.0
2015-04-14 15:40:00,43.07,43.09,43.05,43.05,151800.0,25.4531,25.4649,25.4413,25.4413,151800.0
2015-04-14 15:45:00,43.05,43.07,43.03,43.04,205800.0,25.4413,25.4531,25.4295,25.4354,205800.0
2015-04-14 15:50:00,43.04,43.06,43.0,43.05,455200.0,25.4354,25.4472,25.4118,25.4413,455200.0
2015-04-14 15:55:00,43.04,43.04,43.01,43.01,438800.0,25.4354,25.4354,25.4177,25.4177,438800.0
2015-04-15 09:30:00,43.04,43.19,43.04,43.14,219800.0,25.4354,25.524,25.4354,25.4945,219800.0
2015-04-15 09:35:00,43.14,43.15,43.07,43.08,90800.0,25.4945,25.5004,25.4531,25.459,90800.0
2015-04-15 09:40:00,43.08,43.14,43.06,43.12,80000.0,25.459,25.4945,25.4472,25.4827,80000.0
2015-04-15 09:45:00,43.12,43.15,43.09,43.13,181200.0,25.4827,25.5004,25.4649,25.4886,181200.0
2015-04-15 09:50:00,43.14,43.16,43.12,43.14,121200.0,25.4945,25.5063,25.4827,25.4945,121200.0
2015-04-15 09:55:00,43.14,43.14,43.09,43.11,81600.0,25.4945,25.4945,25.4649,25.4768,81600.0
2015-04-15 10:00:00,43.11,43.13,43.08,43.12,106600.0,25.4768,25.4886,25.459,25.4827,106600.0
2015-04-15 10:05:00,43.12,43.13,43.07,43.09,74500.0,25.4827,25.4886,25.4531,25.4649,74500.0
2015-04-15 10:10:00,43.08,43.1,43.06,43.09,107500.0,25.459,25.4709,25.4472,25.4649,107500.0
2015-04-15 10:15:00,43.09,43.13,43.08,43.13,104900.0,25.4649,25.4886,25.459,25.4886,104900.0
2015-04-15 10:20:00,43.13,43.15,43.12,43.14,99300.0,25.4886,25.5004,25.4827,25.4945,99300.0
2015-04-15 10:25:00,43.15,43.16,43.1,43.12,108500.0,25.5004,25.5063,25.4709,25.4827,108500.0
2015-04-15 10:30:00,43.13,43.19,43.12,43.19,222500.0,25.4886,25.524,25.4827,25.524,222500.0
2015-04-15 10:35:00,43.19,43.25,43.17,43.24,130800.0,25.524,25.5595,25.5122,25.5536,130800.0
2015-04-15 10:40:00,43.24,43.31,43.23,43.29,172400.0,25.5536,25.595,25.5477,25.5831,172400.0
2015-04-15 10:45:00,43.3,43.31,43.26,43.29,62600.0,25.589,25.595,25.5654,25.5831,62600.0
2015-04-15 10:50:00,43.29,43.32,43.28,43.32,121100.0,25.5831,25.6009,25.5772,25.6009,121100.0
2015-04-15 10:55:00,43.31,43.33,43.29,43.32,212100.0,25.595,25.6068,25.5831,25.6009,212100.0
2015-04-15 11:00:00,43.32,43.33,43.26,43.29,151000.0,25.6009,25.6068,25.5654,25.5831,151000.0
2015-04-15 11:05:00,43.3,43.3,43.25,43.27,209000.0,25.589,25.589,25.5595,25.5713,209000.0
2015-04-15 11:10:00,43.27,43.28,43.25,43.27,56700.0,25.5713,25.5772,25.5595,25.5713,56700.0
2015-04-15 11:15:00,43.27,43.27,43.2,43.25,149900.0,25.5713,25.5713,25.53,25.5595,149900.0
2015-04-15 11:20:00,43.25,43.27,43.25,43.27,87500.0,25.5595,25.5713,25.5595,25.5713,87500.0
2015-04-15 11:25:00,43.27,43.3,43.26,43.3,157600.0,25.5713,25.589,25.5654,25.589,157600.0
2015-04-15 11:30:00,43.3,43.3,43.28,43.29,49900.0,25.589,25.589,25.5772,25.5831,49900.0
2015-04-15 11:35:00,43.29,43.3,43.26,43.27,86000.0,25.5831,25.589,25.5654,25.5713,86000.0
2015-04-15 11:40:00,43.26,43.29,43.25,43.26,59300.0,25.5654,25.5831,25.5595,25.5654,59300.0
2015-04-15 11:45:00,43.26,43.27,43.23,43.23,52600.0,25.5654,25.5713,25.5477,25.5477,52600.0
2015-04-15 11:50:00,43.23,43.24,43.18,43.19,87100.0,25.5477,25.5536,25.5181,25.524,87100.0
2015-04-15 11:55:00,43.18,43.22,43.18,43.21,47800.0,25.5181,25.5418,25.5181,25.5359,47800.0
2015-04-15 12:00:00,43.21,43.22,43.18,43.2,93500.0,25.5359,25.5418,25.5181,25.53,93500.0
2015-04-15 12:05:00,43.19,43.22,43.18,43.22,54100.0,25.524,25.5418,25.5181,25.5418,54100.0
2015-04-15 12:10:00,43.22,43.23,43.19,43.21,31000.0,25.5418,25.5477,25.524,25.5359,31000.0
2015-04-15 12:15:00,43.2,43.23,43.2,43.21,30300.0,25.53,25.5477,25.53,25.5359,30300.0
2015-04-15 12:20:00,43.22,43.23,43.19,43.19,81500.0,25.5418,25.5477,25.524,25.524,81500.0
2015-04-15 12:25:00,43.2,43.21,43.16,43.17,48700.0,25.53,25.5359,25.5063,25.5122,48700.0
2015-04-15 12:30:00,43.16,43.18,43.16,43.18,61900.0,25.5063,25.5181,25.5063,25.5181,61900.0
2015-04-15 12:35:00,43.18,43.18,43.15,43.17,49100.0,25.5181,25.5181,25.5004,25.5122,49100.0
2015-04-15 12:40:00,43.16,43.17,43.15,43.17,19000.0,25.5063,25.5122,25.5004,25.5122,19000.0
2015-04-15 12:45:00,43.17,43.18,43.15,43.15,42600.0,25.5122,25.5181,25.5004,25.5004,42600.0
2015-04-15 12:50:00,43.16,43.18,43.15,43.18,30900.0,25.5063,25.5181,25.5004,25.5181,30900.0
2015-04-15 12:55:00,43.17,43.19,43.16,43.18,35600.0,25.5122,25.524,25.5063,25.5181,35600.0
2015-04-15 13:00:00,43.17,43.19,43.16,43.16,35400.0,25.5122,25.524,25.5063,25.5063,35400.0
2015-04-15 13:05:00,43.17,43.17,43.15,43.15,36200.0,25.5122,25.5122,25.5004,25.5004,36200.0
2015-04-15 13:10:00,43.15,43.16,43.13,43.16,52000.0,25.5004,25.5063,25.4886,25.5063,52000.0
2015-04-15 13:15:00,43.16,43.17,43.14,43.16,43400.0,25.5063,25.5122,25.4945,25.5063,43400.0
2015-04-15 13:20:00,43.16,43.18,43.15,43.17,27000.0,25.5063,25.5181,25.5004,25.5122,27000.0
2015-04-15 13:25:00,43.17,43.25,43.16,43.25,186400.0,25.5122,25.5595,25.5063,25.5595,186400.0
2015-04-15 13:30:00,43.25,43.26,43.22,43.26,76000.0,25.5595,25.5654,25.5418,25.5654,76000.0
2015-04-15 13:35:00,43.26,43.26,43.21,43.21,56700.0,25.5654,25.5654,25.5359,25.5359,56700.0
2015-04-15 13:40:00,43.21,43.26,43.21,43.25,47000.0,25.5359,25.5654,25.5359,25.5595,47000.0
2015-04-15 13:45:00,43.25,43.27,43.24,43.27,65200.0,25.5595,25.5713,25.5536,25.5713,65200.0
2015-04-15 13:50:00,43.27,43.27,43.22,43.22,38500.0,25.5713,25.5713,25.5418,25.5418,38500.0
2015-04-15 13:55:00,43.22,43.23,43.19,43.22,64400.0,25.5418,25.5477,25.524,25.5418,64400.0
2015-04-15 14:00:00,43.22,43.23,43.2,43.21,50300.0,25.5418,25.5477,25.53,25.5359,50300.0
2015-04-15 14:05:00,43.22,43.26,43.22,43.24,87000.0,25.5418,25.5654,25.5418,25.5536,87000.0
2015-04-15 14:10:00,43.24,43.29,43.24,43.29,79800.0,25.5536,25.5831,25.5536,25.5831,79800.0
2015-04-15 14:15:00,43.29,43.3,43.27,43.28,76300.0,25.5831,25.589,25.5713,25.5772,76300.0
2015-04-15 14:20:00,43.28,43.28,43.26,43.27,122600.0,25.5772,25.5772,25.5654,25.5713,122600.0
2015-04-15 14:25:00,43.27,43.27,43.24,43.26,102800.0,25.5713,25.5713,25.5536,25.5654,102800.0
2015-04-15 14:30:00,43.26,43.27,43.24,43.24,44300.0,25.5654,25.5713,25.5536,25.5536,44300.0
2015-04-15 14:35:00,43.24,43.25,43.2,43.21,70600.0,25.5536,25.5595,25.53,25.5359,70600.0
2015-04-15 14:40:00,43.21,43.22,43.19,43.19,78100.0,25.5359,25.5418,25.524,25.524,78100.0
2015-04-15 14:45:00,43.19,43.25,43.18,43.24,99500.0,25.524,25.5595,25.5181,25.5536,99500.0
2015-04-15 14:50:00,43.24,43.27,43.23,43.26,285500.0,25.5536,25.5713,25.5477,25.5654,285500.0
2015-04-15 14:55:00,43.27,43.39,43.26,43.38,282400.0,25.5713,25.6422,25.5654,25.6363,282400.0
2015-04-15 15:00:00,43.38,43.44,43.37,43.39,440100.0,25.6363,25.6718,25.6304,25.6422,440100.0
2015-04-15 15:05:00,43.39,43.39,43.35,43.37,193700.0,25.6422,25.6422,25.6186,25.6304,193700.0
2015-04-15 15:10:00,43.37,43.41,43.36,43.39,192900.0,25.6304,25.6541,25.6245,25.6422,192900.0
2015-04-15 15:15:00,43.38,43.43,43.38,43.41,409700.0,25.6363,25.6659,25.6363,25.6541,409700.0
2015-04-15 15:20:00,43.41,43.43,43.4,43.43,127500.0,25.6541,25.6659,25.6481,25.6659,127500.0
2015-04-15 15:25:00,43.43,43.48,43.42,43.47,130800.0,25.6659,25.6954,25.66,25.6895,130800.0
2015-04-15 15:30:00,43.48,43.5,43.47,43.47,123500.0,25.6954,25.7072,25.6895,25.6895,123500.0
2015-04-15 15:35:00,43.48,43.48,43.43,43.43,129600.0,25.6954,25.6954,25.6659,25.6659,129600.0
2015-04-15 15:40:00,43.44,43.47,43.43,43.45,239600.0,25.6718,25.6895,25.6659,25.6777,239600.0
2015-04-15 15:45:00,43.46,43.5,43.44,43.5,352500.0,25.6836,25.7072,25.6718,25.7072,352500.0
2015-04-15 15:50:00,43.49,43.51,43.47,43.5,420700.0,25.7013,25.7132,25.6895,25.7072,420700.0
2015-04-15 15:55:00,43.5,43.5,43.39,43.46,837500.0,25.7072,25.7072,25.6422,25.6836,837500.0
2015-04-16 09:30:00,43.32,43.49,43.13,43.13,300100.0,25.6009,25.7013,25.4886,25.4886,300100.0
2015-04-16 09:35:00,43.14,43.18,43.02,43.07,172100.0,25.4945,25.5181,25.4236,25.4531,172100.0
2015-04-16 09:40:00,43.07,43.24,43.05,43.19,164500.0,25.4531,25.5536,25.4413,25.524,164500.0
2015-04-16 09:45:00,43.18,43.5,43.15,43.48,206000.0,25.5181,25.7072,25.5004,25.6954,206000.0
2015-04-16 09:50:00,43.49,43.69,43.46,43.61,197700.0,25.7013,25.8195,25.6836,25.7723,197700.0
2015-04-16 09:55:00,43.61,43.68,43.55,43.61,217800.0,25.7723,25.8136,25.7368,25.7723,217800.0
2015-04-16 10:00:00,43.61,43.63,43.54,43.58,206600.0,25.7723,25.7841,25.7309,25.7545,206600.0
2015-04-16 10:05:00,43.58,43.59,43.46,43.51,251600.0,25.7545,25.7604,25.6836,25.7132,251600.0
2015-04-16 10:10:00,43.49,43.6,43.49,43.5,94200.0,25.7013,25.7663,25.7013,25.7072,94200.0
2015-04-16 10:15:00,43.51,43.53,43.49,43.52,138700.0,25.7132,25.725,25.7013,25.7191,138700.0
2015-04-16 10:20:00,43.52,43.57,43.51,43.52,139000.0,25.7191,25.7486,25.7132,25.7191,139000.0
2015-04-16 10:25:00,43.52,43.59,43.52,43.58,130600.0,25.7191,25.7604,25.7191,25.7545,130600.0
2015-04-16 10:30:00,43.58,43.64,43.57,43.64,86000.0,25.7545,25.79,25.7486,25.79,86000.0
2015-04-16 10:35:00,43.64,43.7,43.63,43.63,245100.0,25.79,25.8254,25.7841,25.7841,245100.0
2015-04-16 10:40:00,43.63,43.65,43.59,43.62,89500.0,25.7841,25.7959,25.7604,25.7782,89500.0
2015-04-16 10:45:00,43.62,43.66,43.57,43.66,277600.0,25.7782,25.8018,25.7486,25.8018,277600.0
2015-04-16 10:50:00,43.65,43.74,43.62,43.64,145500.0,25.7959,25.8491,25.7782,25.79,145500.0
2015-04-16 10:55:00,43.64,43.73,43.61,43.64,227100.0,25.79,25.8432,25.7723,25.79,227100.0
2015-04-16 11:00:00,43.65,43.69,43.58,43.68,181900.0,25.7959,25.8195,25.7545,25.8136,181900.0
2015-04-16 11:05:00,43.67,43.67,43.6,43.64,186900.0,25.8077,25.8077,25.7663,25.79,186900.0
2015-04-16 11:10:00,43.64,43.73,43.63,43.71,361100.0,25.79,25.8432,25.7841,25.8313,361100.0
2015-04-16 11:15:00,43.72,43.81,43.71,43.77,403900.0,25.8373,25.8904,25.8313,25.8668,403900.0
2015-04-16 11:20:00,43.78,43.8,43.67,43.69,312100.0,25.8727,25.8845,25.8077,25.8195,312100.0
2015-04-16 11:25:00,43.69,43.69,43.58,43.6,119600.0,25.8195,25.8195,25.7545,25.7663,119600.0
2015-04-16 11:30:00,43.6,43.7,43.6,43.65,113500.0,25.7663,25.8254,25.7663,25.7959,113500.0
2015-04-16 11:35:00,43.65,43.67,43.61,43.66,89700.0,25.7959,25.8077,25.7723,25.8018,89700.0
2015-04-16 11:40:00,43.66,43.67,43.62,43.65,79800.0,25.8018,25.8077,25.7782,25.7959,79800.0
2015-04-16 11:45:00,43.65,43.67,43.6,43.67,113700.0,25.7959,25.8077,25.7663,25.8077,113700.0
2015-04-16 11:50:00,43.66,43.67,43.6,43.66,49700.0,25.8018,25.8077,25.7663,25.8018,49700.0
2015-04-16 11:55:00,43.65,43.69,43.64,43.69,27500.0,25.7959,25.8195,25.79,25.8195,27500.0
2015-04-16 12:00:00,43.69,43.72,43.67,43.67,81400.0,25.8195,25.8373,25.8077,25.8077,81400.0
2015-04-16 12:05:00,43.66,43.73,43.65,43.73,47600.0,25.8018,25.8432,25.7959,25.8432,47600.0
2015-04-16 12:10:00,43.73,43.75,43.7,43.73,74900.0,25.8432,25.855,25.8254,25.8432,74900.0
2015-04-16 12:15:00,43.73,43.78,43.73,43.74,166200.0,25.8432,25.8727,25.8432,25.8491,166200.0
2015-04-16 12:20:00,43.74,43.75,43.73,43.74,78300.0,25.8491,25.855,25.8432,25.8491,78300.0
2015-04-16 12:25:00,43.74,43.78,43.71,43.78,119500.0,25.8491,25.8727,25.8313,25.8727,119500.0
2015-04-16 12:30:00,43.77,43.9,43.73,43.89,287200.0,25.8668,25.9436,25.8432,25.9377,287200.0
2015-04-16 12:35:00,43.89,43.9,43.83,43.86,88400.0,25.9377,25.9436,25.9023,25.92,88400.0
2015-04-16 12:40:00,43.87,43.94,43.85,43.91,127400.0,25.9259,25.9673,25.9141,25.9495,127400.0
2015-04-16 12:45:00,43.92,43.94,43.88,43.92,112900.0,25.9555,25.9673,25.9318,25.9555,112900.0
2015-04-16 12:50:00,43.92,43.92,43.88,43.92,104300.0,25.9555,25.9555,25.9318,25.9555,104300.0
2015-04-16 12:55:00,43.92,43.93,43.87,43.93,72200.0,25.9555,25.9614,25.9259,25.9614,72200.0
2015-04-16 13:00:00,43.92,43.93,43.9,43.92,57200.0,25.9555,25.9614,25.9436,25.9555,57200.0
2015-04-16 13:05:00,43.92,43.93,43.83,43.87,71600.0,25.9555,25.9614,25.9023,25.9259,71600.0
2015-04-16 13:10:00,43.86,43.9,43.84,43.88,40200.0,25.92,25.9436,25.9082,25.9318,40200.0
2015-04-16 13:15:00,43.89,43.93,43.88,43.93,99700.0,25.9377,25.9614,25.9318,25.9614,99700.0
2015-04-16 13:20:00,43.93,43.95,43.91,43.94,62100.0,25.9614,25.9732,25.9495,25.9673,62100.0
2015-04-16 13:25:00,43.94,43.97,43.92,43.94,95700.0,25.9673,25.985,25.9555,25.9673,95700.0
2015-04-16 13:30:00,43.95,43.99,43.93,43.99,106100.0,25.9732,25.9968,25.9614,25.9968,106100.0
2015-04-16 13:35:00,43.98,44.0,43.97,44.0,115700.0,25.9909,26.0027,25.985,26.0027,115700.0
2015-04-16 13:40:00,44.0,44.0,43.99,44.0,68800.0,26.0027,26.0027,25.9968,26.0027,68800.0
2015-04-16 13:45:00,43.99,44.05,43.99,44.04,178700.0,25.9968,26.0323,25.9968,26.0264,178700.0
2015-04-16 13:50:00,44.04,44.09,44.01,44.01,118900.0,26.0264,26.0559,26.0086,26.0086,118900.0
2015-04-16 13:55:00,44.01,44.04,44.01,44.01,56500.0,26.0086,26.0264,26.0086,26.0086,56500.0
2015-04-16 14:00:00,44.02,44.06,44.01,44.02,85300.0,26.0145,26.0382,26.0086,26.0145,85300.0
2015-04-16 14:05:00,44.02,44.05,44.0,44.01,174300.0,26.0145,26.0323,26.0027,26.0086,174300.0
2015-04-16 14:10:00,44.02,44.02,43.96,43.98,79100.0,26.0145,26.0145,25.9791,25.9909,79100.0
2015-04-16 14:15:00,43.99,44.0,43.94,43.95,123900.0,25.9968,26.0027,25.9673,25.9732,123900.0
2015-04-16 14:20:00,43.94,43.99,43.93,43.99,150200.0,25.9673,25.9968,25.9614,25.9968,150200.0
2015-04-16 14:25:00,44.0,44.03,43.99,44.02,126700.0,26.0027,26.0205,25.9968,26.0145,126700.0
2015-04-16 14:30:00,44.03,44.03,44.0,44.02,85100.0,26.0205,26.0205,26.0027,26.0145,85100.0
2015-04-16 14:35:00,44.02,44.07,44.02,44.04,299900.0,26.0145,26.0441,26.0145,26.0264,299900.0
2015-04-16 14:40:00,44.04,44.05,44.0,44.04,99500.0,26.0264,26.0323,26.0027,26.0264,99500.0
2015-04-16 14:45:00,44.04,44.05,43.99,44.01,149600.0,26.0264,26.0323,25.9968,26.0086,149600.0
2015-04-16 14:50:00,44.0,44.04,44.0,44.03,132200.0,26.0027,26.0264,26.0027,26.0205,132200.0
2015-04-16 14:55:00,44.02,44.07,44.02,44.04,135800.0,26.0145,26.0441,26.0145,26.0264,135800.0
2015-04-16 15:00:00,44.04,44.05,44.0,44.01,145300.0,26.0264,26.0323,26.0027,26.0086,145300.0
2015-04-16 15:05:00,44.01,44.03,44.0,44.01,123400.0,26.0086,26.0205,26.0027,26.0086,123400.0
2015-04-16 15:10:00,44.02,44.04,43.96,44.0,192200.0,26.0145,26.0264,25.9791,26.0027,192200.0
2015-04-16 15:15:00,44.0,44.02,43.97,44.0,284100.0,26.0027,26.0145,25.985,26.0027,284100.0
2015-04-16 15:20:00,44.0,44.0,43.93,43.93,128400.0,26.0027,26.0027,25.9614,25.9614,128400.0
2015-04-16 15:25:00,43.94,43.94,43.83,43.86,193200.0,25.9673,25.9673,25.9023,25.92,193200.0
2015-04-16 15:30:00,43.86,43.87,43.85,43.87,203200.0,25.92,25.9259,25.9141,25.9259,203200.0
2015-04-16 15:35:00,43.87,43.89,43.86,43.88,118300.0,25.9259,25.9377,25.92,25.9318,118300.0
2015-04-16 15:40:00,43.88,43.88,43.78,43.78,206100.0,25.9318,25.9318,25.8727,25.8727,206100.0
2015-04-16 15:45:00,43.79,43.8,43.65,43.66,566400.0,25.8786,25.8845,25.7959,25.8018,566400.0
2015-04-16 15:50:00,43.66,43.68,43.65,43.66,334600.0,25.8018,25.8136,25.7959,25.8018,334600.0
2015-04-16 15:55:00,43.66,43.68,43.6,43.67,800200.0,25.8018,25.8136,25.7663,25.8077,800200.0
2015-04-17 09:30:00,43.4,43.48,43.32,43.41,745500.0,25.6481,25.6954,25.6009,25.6541,745500.0
2015-04-17 09:35:00,43.43,43.54,43.42,43.52,197900.0,25.6659,25.7309,25.66,25.7191,197900.0
2015-04-17 09:40:00,43.52,43.57,43.43,43.46,187400.0,25.7191,25.7486,25.6659,25.6836,187400.0
2015-04-17 09:45:00,43.45,43.51,43.33,43.36,465700.0,25.6777,25.7132,25.6068,25.6245,465700.0
2015-04-17 09:50:00,43.35,43.54,43.33,43.54,163100.0,25.6186,25.7309,25.6068,25.7309,163100.0
2015-04-17 09:55:00,43.55,43.67,43.52,43.65,218700.0,25.7368,25.8077,25.7191,25.7959,218700.0
2015-04-17 10:00:00,43.65,43.75,43.64,43.7,199900.0,25.7959,25.855,25.79,25.8254,199900.0
2015-04-17 10:05:00,43.7,43.72,43.66,43.72,119600.0,25.8254,25.8373,25.8018,25.8373,119600.0
2015-04-17 10:10:00,43.72,43.79,43.66,43.79,170000.0,25.8373,25.8786,25.8018,25.8786,170000.0
2015-04-17 10:15:00,43.79,43.9,43.78,43.87,320300.0,25.8786,25.9436,25.8727,25.9259,320300.0
2015-04-17 10:20:00,43.88,43.96,43.87,43.9,203900.0,25.9318,25.9791,25.9259,25.9436,203900.0
2015-04-17 10:25:00,43.89,43.9,43.83,43.86,179600.0,25.9377,25.9436,25.9023,25.92,179600.0
2015-04-17 10:30:00,43.86,43.87,43.79,43.81,111300.0,25.92,25.9259,25.8786,25.8904,111300.0
2015-04-17 10:35:00,43.81,43.92,43.79,43.86,156300.0,25.8904,25.9555,25.8786,25.92,156300.0
2015-04-17 10:40:00,43.86,43.9,43.83,43.88,87700.0,25.92,25.9436,25.9023,25.9318,87700.0
2015-04-17 10:45:00,43.88,43.95,43.86,43.86,138500.0,25.9318,25.9732,25.92,25.92,138500.0
2015-04-17 10:50:00,43.86,43.87,43.77,43.77,143400.0,25.92,25.9259,25.8668,25.8668,143400.0
2015-04-17 10:55:00,43.78,43.81,43.73,43.73,144100.0,25.8727,25.8904,25.8432,25.8432,144100.0
2015-04-17 11:00:00,43.73,43.75,43.6,43.62,162300.0,25.8432,25.855,25.7663,25.7782,162300.0
2015-04-17 11:05:00,43.61,43.63,43.6,43.62,114000.0,25.7723,25.7841,25.7663,25.7782,114000.0
2015-04-17 11:10:00,43.62,43.7,43.62,43.66,86500.0,25.7782,25.8254,25.7782,25.8018,86500.0
2015-04-17 11:15:00,43.66,43.78,43.65,43.73,127600.0,25.8018,25.8727,25.7959,25.8432,127600.0
2015-04-17 11:20:00,43.73,43.84,43.72,43.83,69900.0,25.8432,25.9082,25.8373,25.9023,69900.0
2015-04-17 11:25:00,43.83,43.83,43.75,43.78,75000.0,25.9023,25.9023,25.855,25.8727,75000.0
2015-04-17 11:30:00,43.77,43.85,43.76,43.85,73700.0,25.8668,25.9141,25.8609,25.9141,73700.0
2015-04-17 11:35:00,43.86,43.88,43.78,43.81,136200.0,25.92,25.9318,25.8727,25.8904,136200.0
2015-04-17 11:40:00,43.81,43.83,43.76,43.78,67000.0,25.8904,25.9023,25.8609,25.8727,67000.0
2015-04-17 11:45:00,43.78,43.88,43.77,43.88,84000.0,25.8727,25.9318,25.8668,25.9318,84000.0
2015-04-17 11:50:00,43.88,43.9,43.83,43.85,128500.0,25.9318,25.9436,25.9023,25.9141,128500.0
2015-04-17 11:55:00,43.85,43.85,43.78,43.78,96100.0,25.9141,25.9141,25.8727,25.8727,96100.0
2015-04-17 12:00:00,43.78,43.8,43.76,43.77,89000.0,25.8727,25.8845,25.8609,25.8668,89000.0
2015-04-17 12:05:00,43.77,43.77,43.72,43.77,158700.0,25.8668,25.8668,25.8373,25.8668,158700.0
2015-04-17 12:10:00,43.77,43.82,43.76,43.82,67100.0,25.8668,25.8964,25.8609,25.8964,67100.0
2015-04-17 12:15:00,43.82,43.9,43.81,43.88,145500.0,25.8964,25.9436,25.8904,25.9318,145500.0
2015-04-17 12:20:00,43.88,43.89,43.84,43.84,50900.0,25.9318,25.9377,25.9082,25.9082,50900.0
2015-04-17 12:25:00,43.85,43.88,43.8,43.81,53700.0,25.9141,25.9318,25.8845,25.8904,53700.0
2015-04-17 12:30:00,43.8,43.81,43.78,43.79,57400.0,25.8845,25.8904,25.8727,25.8786,57400.0
2015-04-17 12:35:00,43.79,43.9,43.78,43.88,160900.0,25.8786,25.9436,25.8727,25.9318,160900.0
2015-04-17 12:40:00,43.89,43.92,43.86,43.87,50000.0,25.9377,25.9555,25.92,25.9259,50000.0
2015-04-17 12:45:00,43.87,43.87,43.82,43.84,60400.0,25.9259,25.9259,25.8964,25.9082,60400.0
2015-04-17 12:50:00,43.84,43.84,43.77,43.8,102700.0,25.9082,25.9082,25.8668,25.8845,102700.0
2015-04-17 12:55:00,43.8,43.85,43.79,43.84,82000.0,25.8845,25.9141,25.8786,25.9082,82000.0
2015-04-17 13:00:00,43.84,43.95,43.83,43.95,151700.0,25.9082,25.9732,25.9023,25.9732,151700.0
2015-04-17 13:05:00,43.95,43.97,43.9,43.91,90500.0,25.9732,25.985,25.9436,25.9495,90500.0
2015-04-17 13:10:00,43.91,43.98,43.91,43.97,101000.0,25.9495,25.9909,25.9495,25.985,101000.0
2015-04-17 13:15:00,43.98,44.0,43.97,44.0,172500.0,25.9909,26.0027,25.985,26.0027,172500.0
2015-04-17 13:20:00,44.0,44.0,43.95,43.96,131300.0,26.0027,26.0027,25.9732,25.9791,131300.0
2015-04-17 13:25:00,43.96,43.96,43.87,43.93,133900.0,25.9791,25.9791,25.9259,25.9614,133900.0
2015-04-17 13:30:00,43.92,43.99,43.9,43.96,226100.0,25.9555,25.9968,25.9436,25.9791,226100.0
2015-04-17 13:35:00,43.96,43.98,43.95,43.97,37500.0,25.9791,25.9909,25.9732,25.985,37500.0
2015-04-17 13:40:00,43.97,43.99,43.96,43.98,100200.0,25.985,25.9968,25.9791,25.9909,100200.0
2015-04-17 13:45:00,43.97,43.99,43.94,43.99,82900.0,25.985,25.9968,25.9673,25.9968,82900.0
2015-04-17 13:50:00,44.0,44.0,43.91,43.93,154400.0,26.0027,26.0027,25.9495,25.9614,154400.0
2015-04-17 13:55:00,43.93,43.93,43.85,43.86,145500.0,25.9614,25.9614,25.9141,25.92,145500.0
2015-04-17 14:00:00,43.86,43.86,43.79,43.79,154000.0,25.92,25.92,25.8786,25.8786,154000.0
2015-04-17 14:05:00,43.79,43.8,43.7,43.7,171400.0,25.8786,25.8845,25.8254,25.8254,171400.0
2015-04-17 14:10:00,43.71,43.75,43.7,43.73,140200.0,25.8313,25.855,25.8254,25.8432,140200.0
2015-04-17 14:15:00,43.73,43.8,43.68,43.79,148000.0,25.8432,25.8845,25.8136,25.8786,148000.0
2015-04-17 14:20:00,43.78,43.79,43.75,43.78,37500.0,25.8727,25.8786,25.855,25.8727,37500.0
2015-04-17 14:25:00,43.77,43.79,43.74,43.75,100400.0,25.8668,25.8786,25.8491,25.855,100400.0
2015-04-17 14:30:00,43.75,43.76,43.7,43.73,101900.0,25.855,25.8609,25.8254,25.8432,101900.0
2015-04-17 14:35:00,43.74,43.79,43.72,43.77,84100.0,25.8491,25.8786,25.8373,25.8668,84100.0
2015-04-17 14:40:00,43.78,43.83,43.77,43.83,59500.0,25.8727,25.9023,25.8668,25.9023,59500.0
2015-04-17 14:45:00,43.83,43.88,43.78,43.78,137800.0,25.9023,25.9318,25.8727,25.8727,137800.0
2015-04-17 14:50:00,43.78,43.79,43.75,43.77,89700.0,25.8727,25.8786,25.855,25.8668,89700.0
2015-04-17 14:55:00,43.77,43.79,43.75,43.79,85100.0,25.8668,25.8786,25.855,25.8786,85100.0
2015-04-17 15:00:00,43.79,43.83,43.77,43.81,176100.0,25.8786,25.9023,25.8668,25.8904,176100.0
2015-04-17 15:05:00,43.8,43.82,43.74,43.75,166900.0,25.8845,25.8964,25.8491,25.855,166900.0
2015-04-17 15:10:00,43.75,43.79,43.74,43.78,92200.0,25.855,25.8786,25.8491,25.8727,92200.0
2015-04-17 15:15:00,43.77,43.79,43.73,43.76,217700.0,25.8668,25.8786,25.8432,25.8609,217700.0
2015-04-17 15:20:00,43.76,43.77,43.73,43.77,115800.0,25.8609,25.8668,25.8432,25.8668,115800.0
2015-04-17 15:25:00,43.77,43.88,43.76,43.87,144700.0,25.8668,25.9318,25.8609,25.9259,144700.0
2015-04-17 15:30:00,43.87,43.96,43.86,43.96,157400.0,25.9259,25.9791,25.92,25.9791,157400.0
2015-04-17 15:35:00,43.95,43.98,43.91,43.92,126600.0,25.9732,25.9909,25.9495,25.9555,126600.0
2015-04-17 15:40:00,43.91,43.93,43.86,43.88,142400.0,25.9495,25.9614,25.92,25.9318,142400.0
2015-04-17 15:45:00,43.87,43.91,43.85,43.9,183000.0,25.9259,25.9495,25.9141,25.9436,183000.0
2015-04-17 15:50:00,43.9,43.91,43.88,43.89,139200.0,25.9436,25.9495,25.9318,25.9377,139200.0
2015-04-17 15:55:00,43.88,43.93,43.86,43.93,674500.0,25.9318,25.9614,25.92,25.9614,674500.0
2015-04-20 09:30:00,44.02,44.4,44.02,44.25,266400.0,26.0145,26.2391,26.0145,26.1505,266400.0
2015-04-20 09:35:00,44.26,44.31,44.13,44.15,159900.0,26.1564,26.1859,26.0796,26.0914,159900.0
2015-04-20 09:40:00,44.15,44.24,44.13,44.14,145400.0,26.0914,26.1446,26.0796,26.0855,145400.0
2015-04-20 09:45:00,44.14,44.14,44.02,44.08,294900.0,26.0855,26.0855,26.0145,26.05,294900.0
2015-04-20 09:50:00,44.07,44.1,43.95,44.0,169500.0,26.0441,26.0618,25.9732,26.0027,169500.0
2015-04-20 09:55:00,43.99,44.03,43.96,43.98,156400.0,25.9968,26.0205,25.9791,25.9909,156400.0
2015-04-20 10:00:00,43.98,43.99,43.94,43.96,144800.0,25.9909,25.9968,25.9673,25.9791,144800.0
2015-04-20 10:05:00,43.96,43.98,43.93,43.94,104300.0,25.9791,25.9909,25.9614,25.9673,104300.0
2015-04-20 10:10:00,43.94,43.96,43.85,43.89,168300.0,25.9673,25.9791,25.9141,25.9377,168300.0
2015-04-20 10:15:00,43.89,43.93,43.85,43.88,87600.0,25.9377,25.9614,25.9141,25.9318,87600.0
2015-04-20 10:20:00,43.88,43.88,43.82,43.85,227900.0,25.9318,25.9318,25.8964,25.9141,227900.0
2015-04-20 10:25:00,43.85,43.91,43.83,43.87,119400.0,25.9141,25.9495,25.9023,25.9259,119400.0
2015-04-20 10:30:00,43.87,43.88,43.78,43.78,163200.0,25.9259,25.9318,25.8727,25.8727,163200.0
2015-04-20 10:35:00,43.78,43.81,43.78,43.79,254100.0,25.8727,25.8904,25.8727,25.8786,254100.0
2015-04-20 10:40:00,43.79,43.81,43.72,43.72,217900.0,25.8786,25.8904,25.8373,25.8373,217900.0
2015-04-20 10:45:00,43.72,43.77,43.7,43.73,190600.0,25.8373,25.8668,25.8254,25.8432,190600.0
2015-04-20 10:50:00,43.73,43.76,43.71,43.73,128000.0,25.8432,25.8609,25.8313,25.8432,128000.0
2015-04-20 10:55:00,43.74,43.87,43.73,43.86,185700.0,25.8491,25.9259,25.8432,25.92,185700.0
2015-04-20 11:00:00,43.86,43.89,43.85,43.88,69300.0,25.92,25.9377,25.9141,25.9318,69300.0
2015-04-20 11:05:00,43.89,43.94,43.87,43.91,96400.0,25.9377,25.9673,25.9259,25.9495,96400.0
2015-04-20 11:10:00,43.92,43.92,43.85,43.86,135600.0,25.9555,25.9555,25.9141,25.92,135600.0
2015-04-20 11:15:00,43.86,43.9,43.86,43.9,78100.0,25.92,25.9436,25.92,25.9436,78100.0
2015-04-20 11:20:00,43.89,43.9,43.86,43.89,45300.0,25.9377,25.9436,25.92,25.9377,45300.0
2015-04-20 11:25:00,43.9,43.92,43.88,43.88,76300.0,25.9436,25.9555,25.9318,25.9318,76300.0
2015-04-20 11:30:00,43.89,43.89,43.83,43.85,94900.0,25.9377,25.9377,25.9023,25.9141,94900.0
2015-04-20 11:35:00,43.84,43.86,43.84,43.85,59400.0,25.9082,25.92,25.9082,25.9141,59400.0
2015-04-20 11:40:00,43.86,43.86,43.83,43.85,87800.0,25.92,25.92,25.9023,25.9141,87800.0
2015-04-20 11:45:00,43.84,43.85,43.82,43.84,74800.0,25.9082,25.9141,25.8964,25.9082,74800.0
2015-04-20 11:50:00,43.84,43.84,43.82,43.84,54900.0,25.9082,25.9082,25.8964,25.9082,54900.0
2015-04-20 11:55:00,43.84,43.88,43.83,43.87,137900.0,25.9082,25.9318,25.9023,25.9259,137900.0
2015-04-20 12:00:00,43.87,43.87,43.86,43.87,35900.0,25.9259,25.9259,25.92,25.9259,35900.0
2015-04-20 12:05:00,43.87,43.88,43.85,43.88,74800.0,25.9259,25.9318,25.9141,25.9318,74800.0
2015-04-20 12:10:00,43.88,43.88,43.87,43.88,47700.0,25.9318,25.9318,25.9259,25.9318,47700.0
2015-04-20 12:15:00,43.87,43.88,43.84,43.86,94200.0,25.9259,25.9318,25.9082,25.92,94200.0
2015-04-20 12:20:00,43.85,43.86,43.83,43.84,109200.0,25.9141,25.92,25.9023,25.9082,109200.0
2015-04-20 12:25:00,43.84,43.87,43.84,43.87,59500.0,25.9082,25.9259,25.9082,25.9259,59500.0
2015-04-20 12:30:00,43.87,43.87,43.86,43.86,51200.0,25.9259,25.9259,25.92,25.92,51200.0
2015-04-20 12:35:00,43.87,43.87,43.84,43.85,108500.0,25.9259,25.9259,25.9082,25.9141,108500.0
2015-04-20 12:40:00,43.85,43.85,43.84,43.84,56500.0,25.9141,25.9141,25.9082,25.9082,56500.0
2015-04-20 12:45:00,43.85,43.85,43.77,43.79,93400.0,25.9141,25.9141,25.8668,25.8786,93400.0
2015-04-20 12:50:00,43.79,43.81,43.78,43.8,97900.0,25.8786,25.8904,25.8727,25.8845,97900.0
2015-04-20 12:55:00,43.8,43.81,43.79,43.8,99700.0,25.8845,25.8904,25.8786,25.8845,99700.0
2015-04-20 13:00:00,43.81,43.81,43.78,43.79,70000.0,25.8904,25.8904,25.8727,25.8786,70000.0
2015-04-20 13:05:00,43.78,43.79,43.76,43.77,91200.0,25.8727,25.8786,25.8609,25.8668,91200.0
2015-04-20 13:10:00,43.77,43.8,43.77,43.79,63800.0,25.8668,25.8845,25.8668,25.8786,63800.0
2015-04-20 13:15:00,43.79,43.8,43.73,43.73,136900.0,25.8786,25.8845,25.8432,25.8432,136900.0
2015-04-20 13:20:00,43.74,43.74,43.68,43.7,165200.0,25.8491,25.8491,25.8136,25.8254,165200.0
2015-04-20 13:25:00,43.7,43.71,43.69,43.69,40900.0,25.8254,25.8313,25.8195,25.8195,40900.0
2015-04-20 13:30:00,43.69,43.71,43.69,43.7,94000.0,25.8195,25.8313,25.8195,25.8254,94000.0
2015-04-20 13:35:00,43.7,43.71,43.65,43.68,156900.0,25.8254,25.8313,25.7959,25.8136,156900.0
2015-04-20 13:40:00,43.67,43.7,43.67,43.68,43000.0,25.8077,25.8254,25.8077,25.8136,43000.0
2015-04-20 13:45:00,43.68,43.68,43.61,43.61,102600.0,25.8136,25.8136,25.7723,25.7723,102600.0
2015-04-20 13:50:00,43.62,43.63,43.61,43.63,61200.0,25.7782,25.7841,25.7723,25.7841,61200.0
2015-04-20 13:55:00,43.63,43.63,43.53,43.53,111700.0,25.7841,25.7841,25.725,25.725,111700.0
2015-04-20 14:00:00,43.53,43.61,43.49,43.6,333900.0,25.725,25.7723,25.7013,25.7663,333900.0
2015-04-20 14:05:00,43.6,43.61,43.53,43.55,148800.0,25.7663,25.7723,25.725,25.7368,148800.0
2015-04-20 14:10:00,43.55,43.57,43.54,43.55,101700.0,25.7368,25.7486,25.7309,25.7368,101700.0
2015-04-20 14:15:00,43.55,43.58,43.55,43.58,56300.0,25.7368,25.7545,25.7368,25.7545,56300.0
2015-04-20 14:20:00,43.57,43.62,43.56,43.61,99500.0,25.7486,25.7782,25.7427,25.7723,99500.0
2015-04-20 14:25:00,43.62,43.62,43.57,43.6,91700.0,25.7782,25.7782,25.7486,25.7663,91700.0
2015-04-20 14:30:00,43.6,43.6,43.57,43.58,54000.0,25.7663,25.7663,25.7486,25.7545,54000.0
2015-04-20 14:35:00,43.57,43.58,43.52,43.55,74500.0,25.7486,25.7545,25.7191,25.7368,74500.0
2015-04-20 14:40:00,43.54,43.6,43.54,43.59,52300.0,25.7309,25.7663,25.7309,25.7604,52300.0
2015-04-20 14:45:00,43.6,43.6,43.55,43.56,140700.0,25.7663,25.7663,25.7368,25.7427,140700.0
2015-04-20 14:50:00,43.56,43.59,43.56,43.58,65400.0,25.7427,25.7604,25.7427,25.7545,65400.0
2015-04-20 14:55:00,43.58,43.62,43.57,43.62,69600.0,25.7545,25.7782,25.7486,25.7782,69600.0
2015-04-20 15:00:00,43.62,43.64,43.61,43.62,60600.0,25.7782,25.79,25.7723,25.7782,60600.0
2015-04-20 15:05:00,43.61,43.72,43.61,43.71,172100.0,25.7723,25.8373,25.7723,25.8313,172100.0
2015-04-20 15:10:00,43.71,43.78,43.7,43.77,122900.0,25.8313,25.8727,25.8254,25.8668,122900.0
2015-04-20 15:15:00,43.78,43.86,43.75,43.75,209400.0,25.8727,25.92,25.855,25.855,209400.0
2015-04-20 15:20:00,43.76,43.76,43.72,43.73,119900.0,25.8609,25.8609,25.8373,25.8432,119900.0
2015-04-20 15:25:00,43.74,43.74,43.72,43.73,71400.0,25.8491,25.8491,25.8373,25.8432,71400.0
2015-04-20 15:30:00,43.73,43.74,43.57,43.66,475000.0,25.8432,25.8491,25.7486,25.8018,475000.0
2015-04-20 15:35:00,43.65,43.68,43.64,43.65,137400.0,25.7959,25.8136,25.79,25.7959,137400.0
2015-04-20 15:40:00,43.65,43.68,43.64,43.67,136500.0,25.7959,25.8136,25.79,25.8077,136500.0
2015-04-20 15:45:00,43.66,43.68,43.65,43.65,185100.0,25.8018,25.8136,25.7959,25.7959,185100.0
2015-04-20 15:50:00,43.66,43.66,43.64,43.66,165300.0,25.8018,25.8018,25.79,25.8018,165300.0
2015-04-20 15:55:00,43.66,43.71,43.64,43.7,479300.0,25.8018,25.8313,25.79,25.8254,479300.0
2015-04-21 09:30:00,43.76,43.84,43.66,43.82,148000.0,25.8609,25.9082,25.8018,25.8964,148000.0
2015-04-21 09:35:00,43.82,43.97,43.81,43.95,177900.0,25.8964,25.985,25.8904,25.9732,177900.0
2015-04-21 09:40:00,43.94,44.05,43.93,43.98,235400.0,25.9673,26.0323,25.9614,25.9909,235400.0
2015-04-21 09:45:00,43.98,43.99,43.89,43.91,193100.0,25.9909,25.9968,25.9377,25.9495,193100.0
2015-04-21 09:50:00,43.92,43.95,43.9,43.91,98500.0,25.9555,25.9732,25.9436,25.9495,98500.0
2015-04-21 09:55:00,43.91,43.97,43.91,43.92,123300.0,25.9495,25.985,25.9495,25.9555,123300.0
2015-04-21 10:00:00,43.92,43.95,43.89,43.91,140300.0,25.9555,25.9732,25.9377,25.9495,140300.0
2015-04-21 10:05:00,43.92,43.93,43.85,43.93,111600.0,25.9555,25.9614,25.9141,25.9614,111600.0
2015-04-21 10:10:00,43.93,43.93,43.83,43.84,93000.0,25.9614,25.9614,25.9023,25.9082,93000.0
2015-04-21 10:15:00,43.84,43.92,43.83,43.88,127900.0,25.9082,25.9555,25.9023,25.9318,127900.0
2015-04-21 10:20:00,43.88,43.94,43.85,43.9,97300.0,25.9318,25.9673,25.9141,25.9436,97300.0
2015-04-21 10:25:00,43.9,43.9,43.87,43.87,66400.0,25.9436,25.9436,25.9259,25.9259,66400.0
2015-04-21 10:30:00,43.88,43.89,43.83,43.85,92600.0,25.9318,25.9377,25.9023,25.9141,92600.0
2015-04-21 10:35:00,43.85,43.87,43.83,43.86,68300.0,25.9141,25.9259,25.9023,25.92,68300.0
2015-04-21 10:40:00,43.86,43.86,43.75,43.77,77900.0,25.92,25.92,25.855,25.8668,77900.0
2015-04-21 10:45:00,43.77,43.82,43.77,43.78,57600.0,25.8668,25.8964,25.8668,25.8727,57600.0
2015-04-21 10:50:00,43.78,43.8,43.76,43.78,48200.0,25.8727,25.8845,25.8609,25.8727,48200.0
2015-04-21 10:55:00,43.78,43.79,43.74,43.75,64300.0,25.8727,25.8786,25.8491,25.855,64300.0
2015-04-21 11:00:00,43.74,43.82,43.72,43.82,89400.0,25.8491,25.8964,25.8373,25.8964,89400.0
2015-04-21 11:05:00,43.81,43.86,43.81,43.86,42300.0,25.8904,25.92,25.8904,25.92,42300.0
2015-04-21 11:10:00,43.86,43.86,43.79,43.82,39800.0,25.92,25.92,25.8786,25.8964,39800.0
2015-04-21 11:15:00,43.82,43.84,43.77,43.78,73000.0,25.8964,25.9082,25.8668,25.8727,73000.0
2015-04-21 11:20:00,43.78,43.81,43.77,43.8,63900.0,25.8727,25.8904,25.8668,25.8845,63900.0
2015-04-21 11:25:00,43.8,43.81,43.75,43.76,102400.0,25.8845,25.8904,25.855,25.8609,102400.0
2015-04-21 11:30:00,43.75,43.76,43.71,43.73,110800.0,25.855,25.8609,25.8313,25.8432,110800.0
2015-04-21 11:35:00,43.73,43.75,43.7,43.72,55600.0,25.8432,25.855,25.8254,25.8373,55600.0
2015-04-21 11:40:00,43.7,43.72,43.65,43.68,94100.0,25.8254,25.8373,25.7959,25.8136,94100.0
2015-04-21 11:45:00,43.68,43.68,43.56,43.57,83000.0,25.8136,25.8136,25.7427,25.7486,83000.0
2015-04-21 11:50:00,43.58,43.63,43.57,43.62,152700.0,25.7545,25.7841,25.7486,25.7782,152700.0
2015-04-21 11:55:00,43.63,43.7,43.62,43.7,69500.0,25.7841,25.8254,25.7782,25.8254,69500.0
2015-04-21 12:00:00,43.7,43.7,43.58,43.62,78700.0,25.8254,25.8254,25.7545,25.7782,78700.0
2015-04-21 12:05:00,43.62,43.7,43.62,43.7,71600.0,25.7782,25.8254,25.7782,25.8254,71600.0
2015-04-21 12:10:00,43.7,43.71,43.68,43.7,115800.0,25.8254,25.8313,25.8136,25.8254,115800.0
2015-04-21 12:15:00,43.7,43.72,43.69,43.7,64600.0,25.8254,25.8373,25.8195,25.8254,64600.0
2015-04-21 12:20:00,43.7,43.7,43.62,43.64,39900.0,25.8254,25.8254,25.7782,25.79,39900.0
2015-04-21 12:25:00,43.64,43.66,43.62,43.62,37300.0,25.79,25.8018,25.7782,25.7782,37300.0
2015-04-21 12:30:00,43.62,43.67,43.62,43.67,48900.0,25.7782,25.8077,25.7782,25.8077,48900.0
2015-04-21 12:35:00,43.66,43.67,43.64,43.65,53400.0,25.8018,25.8077,25.79,25.7959,53400.0
2015-04-21 12:40:00,43.65,43.65,43.62,43.64,55700.0,25.7959,25.7959,25.7782,25.79,55700.0
2015-04-21 12:45:00,43.63,43.65,43.63,43.65,30400.0,25.7841,25.7959,25.7841,25.7959,30400.0
2015-04-21 12:50:00,43.64,43.66,43.63,43.63,62700.0,25.79,25.8018,25.7841,25.7841,62700.0
2015-04-21 12:55:00,43.63,43.66,43.62,43.65,62900.0,25.7841,25.8018,25.7782,25.7959,62900.0
2015-04-21 13:00:00,43.66,43.69,43.64,43.68,48000.0,25.8018,25.8195,25.79,25.8136,48000.0
2015-04-21 13:05:00,43.68,43.71,43.67,43.71,43100.0,25.8136,25.8313,25.8077,25.8313,43100.0
2015-04-21 13:10:00,43.71,43.77,43.69,43.76,110300.0,25.8313,25.8668,25.8195,25.8609,110300.0
2015-04-21 13:15:00,43.77,43.82,43.76,43.81,138200.0,25.8668,25.8964,25.8609,25.8904,138200.0
2015-04-21 13:20:00,43.82,43.82,43.79,43.82,80200.0,25.8964,25.8964,25.8786,25.8964,80200.0
2015-04-21 13:25:00,43.82,43.82,43.77,43.78,94100.0,25.8964,25.8964,25.8668,25.8727,94100.0
2015-04-21 13:30:00,43.77,43.83,43.77,43.82,148500.0,25.8668,25.9023,25.8668,25.8964,148500.0
2015-04-21 13:35:00,43.82,43.83,43.79,43.8,71100.0,25.8964,25.9023,25.8786,25.8845,71100.0
2015-04-21 13:40:00,43.8,43.82,43.79,43.8,45800.0,25.8845,25.8964,25.8786,25.8845,45800.0
2015-04-21 13:45:00,43.8,43.83,43.8,43.82,88700.0,25.8845,25.9023,25.8845,25.8964,88700.0
2015-04-21 13:50:00,43.82,43.82,43.78,43.78,100800.0,25.8964,25.8964,25.8727,25.8727,100800.0
2015-04-21 13:55:00,43.79,43.8,43.78,43.79,92600.0,25.8786,25.8845,25.8727,25.8786,92600.0
2015-04-21 14:00:00,43.79,43.79,43.75,43.76,99900.0,25.8786,25.8786,25.855,25.8609,99900.0
2015-04-21 14:05:00,43.76,43.78,43.72,43.77,86000.0,25.8609,25.8727,25.8373,25.8668,86000.0
2015-04-21 14:10:00,43.77,43.78,43.74,43.75,37800.0,25.8668,25.8727,25.8491,25.855,37800.0
2015-04-21 14:15:00,43.74,43.78,43.71,43.74,112000.0,25.8491,25.8727,25.8313,25.8491,112000.0
2015-04-21 14:20:00,43.73,43.78,43.72,43.76,83700.0,25.8432,25.8727,25.8373,25.8609,83700.0
2015-04-21 14:25:00,43.75,43.8,43.74,43.8,63200.0,25.855,25.8845,25.8491,25.8845,63200.0
2015-04-21 14:30:00,43.79,43.8,43.74,43.74,41900.0,25.8786,25.8845,25.8491,25.8491,41900.0
2015-04-21 14:35:00,43.74,43.75,43.71,43.72,35000.0,25.8491,25.855,25.8313,25.8373,35000.0
2015-04-21 14:40:00,43.71,43.72,43.68,43.69,42500.0,25.8313,25.8373,25.8136,25.8195,42500.0
2015-04-21 14:45:00,43.69,43.77,43.68,43.77,80000.0,25.8195,25.8668,25.8136,25.8668,80000.0
2015-04-21 14:50:00,43.77,43.77,43.75,43.77,28200.0,25.8668,25.8668,25.855,25.8668,28200.0
2015-04-21 14:55:00,43.77,43.78,43.73,43.77,65200.0,25.8668,25.8727,25.8432,25.8668,65200.0
2015-04-21 15:00:00,43.77,43.77,43.72,43.72,44100.0,25.8668,25.8668,25.8373,25.8373,44100.0
2015-04-21 15:05:00,43.73,43.75,43.71,43.75,47600.0,25.8432,25.855,25.8313,25.855,47600.0
2015-04-21 15:10:00,43.75,43.75,43.72,43.73,57900.0,25.855,25.855,25.8373,25.8432,57900.0
2015-04-21 15:15:00,43.73,43.74,43.72,43.72,68900.0,25.8432,25.8491,25.8373,25.8373,68900.0
2015-04-21 15:20:00,43.73,43.73,43.67,43.68,181300.0,25.8432,25.8432,25.8077,25.8136,181300.0
2015-04-21 15:25:00,43.68,43.68,43.61,43.65,128100.0,25.8136,25.8136,25.7723,25.7959,128100.0
2015-04-21 15:30:00,43.64,43.65,43.6,43.63,112600.0,25.79,25.7959,25.7663,25.7841,112600.0
2015-04-21 15:35:00,43.63,43.65,43.62,43.65,104700.0,25.7841,25.7959,25.7782,25.7959,104700.0
2015-04-21 15:40:00,43.65,43.67,43.63,43.64,95900.0,25.7959,25.8077,25.7841,25.79,95900.0
2015-04-21 15:45:00,43.64,43.64,43.6,43.63,191800.0,25.79,25.79,25.7663,25.7841,191800.0
2015-04-21 15:50:00,43.63,43.64,43.6,43.61,146600.0,25.7841,25.79,25.7663,25.7723,146600.0
2015-04-21 15:55:00,43.61,43.63,43.6,43.62,385600.0,25.7723,25.7841,25.7663,25.7782,385600.0
2015-04-22 09:30:00,43.76,43.87,43.66,43.67,264300.0,25.8609,25.9259,25.8018,25.8077,264300.0
2015-04-22 09:35:00,43.67,43.68,43.61,43.65,107300.0,25.8077,25.8136,25.7723,25.7959,107300.0
2015-04-22 09:40:00,43.65,43.73,43.61,43.67,117200.0,25.7959,25.8432,25.7723,25.8077,117200.0
2015-04-22 09:45:00,43.67,43.7,43.61,43.64,94700.0,25.8077,25.8254,25.7723,25.79,94700.0
2015-04-22 09:50:00,43.64,43.72,43.63,43.69,83000.0,25.79,25.8373,25.7841,25.8195,83000.0
2015-04-22 09:55:00,43.69,43.69,43.61,43.67,80100.0,25.8195,25.8195,25.7723,25.8077,80100.0
2015-04-22 10:00:00,43.67,43.68,43.57,43.59,148000.0,25.8077,25.8136,25.7486,25.7604,148000.0
2015-04-22 10:05:00,43.59,43.6,43.51,43.52,67100.0,25.7604,25.7663,25.7132,25.7191,67100.0
2015-04-22 10:10:00,43.52,43.53,43.44,43.5,111800.0,25.7191,25.725,25.6718,25.7072,111800.0
2015-04-22 10:15:00,43.5,43.5,43.4,43.41,74900.0,25.7072,25.7072,25.6481,25.6541,74900.0
2015-04-22 10:20:00,43.41,43.49,43.4,43.46,55800.0,25.6541,25.7013,25.6481,25.6836,55800.0
2015-04-22 10:25:00,43.46,43.54,43.43,43.52,81400.0,25.6836,25.7309,25.6659,25.7191,81400.0
2015-04-22 10:30:00,43.52,43.62,43.52,43.57,121300.0,25.7191,25.7782,25.7191,25.7486,121300.0
2015-04-22 10:35:00,43.56,43.56,43.5,43.54,47100.0,25.7427,25.7427,25.7072,25.7309,47100.0
2015-04-22 10:40:00,43.53,43.66,43.52,43.62,49200.0,25.725,25.8018,25.7191,25.7782,49200.0
2015-04-22 10:45:00,43.63,43.64,43.57,43.58,50500.0,25.7841,25.79,25.7486,25.7545,50500.0
2015-04-22 10:50:00,43.58,43.6,43.55,43.6,56200.0,25.7545,25.7663,25.7368,25.7663,56200.0
2015-04-22 10:55:00,43.6,43.63,43.58,43.63,55900.0,25.7663,25.7841,25.7545,25.7841,55900.0
2015-04-22 11:00:00,43.62,43.65,43.59,43.6,99500.0,25.7782,25.7959,25.7604,25.7663,99500.0
2015-04-22 11:05:00,43.61,43.62,43.59,43.59,52300.0,25.7723,25.7782,25.7604,25.7604,52300.0
2015-04-22 11:10:00,43.58,43.62,43.58,43.61,70200.0,25.7545,25.7782,25.7545,25.7723,70200.0
2015-04-22 11:15:00,43.61,43.62,43.59,43.61,49300.0,25.7723,25.7782,25.7604,25.7723,49300.0
2015-04-22 11:20:00,43.6,43.62,43.57,43.58,48100.0,25.7663,25.7782,25.7486,25.7545,48100.0
2015-04-22 11:25:00,43.59,43.61,43.57,43.6,58600.0,25.7604,25.7723,25.7486,25.7663,58600.0
2015-04-22 11:30:00,43.6,43.65,43.59,43.61,69900.0,25.7663,25.7959,25.7604,25.7723,69900.0
2015-04-22 11:35:00,43.62,43.76,43.61,43.72,220900.0,25.7782,25.8609,25.7723,25.8373,220900.0
2015-04-22 11:40:00,43.72,43.74,43.68,43.7,97200.0,25.8373,25.8491,25.8136,25.8254,97200.0
2015-04-22 11:45:00,43.7,43.79,43.69,43.79,57600.0,25.8254,25.8786,25.8195,25.8786,57600.0
2015-04-22 11:50:00,43.79,43.83,43.77,43.83,176200.0,25.8786,25.9023,25.8668,25.9023,176200.0
2015-04-22 11:55:00,43.83,43.91,43.83,43.91,97100.0,25.9023,25.9495,25.9023,25.9495,97100.0
2015-04-22 12:00:00,43.91,43.92,43.9,43.91,72000.0,25.9495,25.9555,25.9436,25.9495,72000.0
2015-04-22 12:05:00,43.91,43.91,43.87,43.9,51900.0,25.9495,25.9495,25.9259,25.9436,51900.0
2015-04-22 12:10:00,43.89,43.91,43.87,43.9,46300.0,25.9377,25.9495,25.9259,25.9436,46300.0
2015-04-22 12:15:00,43.9,43.92,43.88,43.91,37700.0,25.9436,25.9555,25.9318,25.9495,37700.0
2015-04-22 12:20:00,43.91,43.99,43.91,43.96,55000.0,25.9495,25.9968,25.9495,25.9791,55000.0
2015-04-22 12:25:00,43.95,43.97,43.93,43.94,25900.0,25.9732,25.985,25.9614,25.9673,25900.0
2015-04-22 12:30:00,43.94,43.97,43.93,43.97,35200.0,25.9673,25.985,25.9614,25.985,35200.0
2015-04-22 12:35:00,43.96,43.98,43.95,43.97,52800.0,25.9791,25.9909,25.9732,25.985,52800.0
2015-04-22 12:40:00,43.97,44.03,43.96,44.03,59900.0,25.985,26.0205,25.9791,26.0205,59900.0
2015-04-22 12:45:00,44.02,44.05,43.98,44.0,68700.0,26.0145,26.0323,25.9909,26.0027,68700.0
2015-04-22 12:50:00,43.99,44.09,43.99,44.08,75300.0,25.9968,26.0559,25.9968,26.05,75300.0
2015-04-22 12:55:00,44.08,44.1,44.07,44.08,55100.0,26.05,26.0618,26.0441,26.05,55100.0
2015-04-22 13:00:00,44.08,44.08,44.01,44.06,47200.0,26.05,26.05,26.0086,26.0382,47200.0
2015-04-22 13:05:00,44.06,44.08,44.05,44.06,52900.0,26.0382,26.05,26.0323,26.0382,52900.0
2015-04-22 13:10:00,44.06,44.06,43.99,44.01,45600.0,26.0382,26.0382,25.9968,26.0086,45600.0
2015-04-22 13:15:00,44.01,44.06,44.01,44.06,57500.0,26.0086,26.0382,26.0086,26.0382,57500.0
2015-04-22 13:20:00,44.06,44.1,44.06,44.09,50400.0,26.0382,26.0618,26.0382,26.0559,50400.0
2015-04-22 13:25:00,44.09,44.12,44.08,44.11,76800.0,26.0559,26.0736,26.05,26.0677,76800.0
2015-04-22 13:30:00,44.12,44.16,44.1,44.15,104200.0,26.0736,26.0973,26.0618,26.0914,104200.0
2015-04-22 13:35:00,44.15,44.16,44.12,44.13,45900.0,26.0914,26.0973,26.0736,26.0796,45900.0
2015-04-22 13:40:00,44.12,44.17,44.11,44.15,46000.0,26.0736,26.1032,26.0677,26.0914,46000.0
2015-04-22 13:45:00,44.15,44.18,44.13,44.16,46400.0,26.0914,26.1091,26.0796,26.0973,46400.0
2015-04-22 13:50:00,44.17,44.18,44.15,44.16,49800.0,26.1032,26.1091,26.0914,26.0973,49800.0
2015-04-22 13:55:00,44.16,44.18,44.15,44.18,44200.0,26.0973,26.1091,26.0914,26.1091,44200.0
2015-04-22 14:00:00,44.18,44.18,44.15,44.16,105900.0,26.1091,26.1091,26.0914,26.0973,105900.0
2015-04-22 14:05:00,44.16,44.2,44.15,44.18,63400.0,26.0973,26.1209,26.0914,26.1091,63400.0
2015-04-22 14:10:00,44.18,44.19,44.12,44.14,83300.0,26.1091,26.115,26.0736,26.0855,83300.0
2015-04-22 14:15:00,44.14,44.14,44.1,44.1,38300.0,26.0855,26.0855,26.0618,26.0618,38300.0
2015-04-22 14:20:00,44.11,44.11,44.08,44.1,53900.0,26.0677,26.0677,26.05,26.0618,53900.0
2015-04-22 14:25:00,44.11,44.16,44.1,44.15,69900.0,26.0677,26.0973,26.0618,26.0914,69900.0
2015-04-22 14:30:00,44.15,44.17,44.15,44.16,55900.0,26.0914,26.1032,26.0914,26.0973,55900.0
2015-04-22 14:35:00,44.16,44.18,44.15,44.17,69600.0,26.0973,26.1091,26.0914,26.1032,69600.0
2015-04-22 14:40:00,44.17,44.18,44.15,44.17,53700.0,26.1032,26.1091,26.0914,26.1032,53700.0
2015-04-22 14:45:00,44.17,44.17,44.15,44.16,74500.0,26.1032,26.1032,26.0914,26.0973,74500.0
2015-04-22 14:50:00,44.15,44.16,44.11,44.12,90100.0,26.0914,26.0973,26.0677,26.0736,90100.0
2015-04-22 14:55:00,44.12,44.13,44.1,44.11,81100.0,26.0736,26.0796,26.0618,26.0677,81100.0
2015-04-22 15:00:00,44.11,44.11,44.05,44.06,110200.0,26.0677,26.0677,26.0323,26.0382,110200.0
2015-04-22 15:05:00,44.06,44.07,44.04,44.05,86600.0,26.0382,26.0441,26.0264,26.0323,86600.0
2015-04-22 15:10:00,44.06,44.11,44.05,44.11,87900.0,26.0382,26.0677,26.0323,26.0677,87900.0
2015-04-22 15:15:00,44.1,44.13,44.07,44.11,104000.0,26.0618,26.0796,26.0441,26.0677,104000.0
2015-04-22 15:20:00,44.11,44.13,44.1,44.13,68300.0,26.0677,26.0796,26.0618,26.0796,68300.0
2015-04-22 15:25:00,44.13,44.14,44.12,44.14,54500.0,26.0796,26.0855,26.0736,26.0855,54500.0
2015-04-22 15:30:00,44.14,44.15,44.11,44.12,113200.0,26.0855,26.0914,26.0677,26.0736,113200.0
2015-04-22 15:35:00,44.13,44.13,44.05,44.06,111300.0,26.0796,26.0796,26.0323,26.0382,111300.0
2015-04-22 15:40:00,44.06,44.1,44.05,44.08,142900.0,26.0382,26.0618,26.0323,26.05,142900.0
2015-04-22 15:45:00,44.08,44.1,44.07,44.08,124600.0,26.05,26.0618,26.0441,26.05,124600.0
2015-04-22 15:50:00,44.08,44.08,44.06,44.07,149900.0,26.05,26.05,26.0382,26.0441,149900.0
2015-04-22 15:55:00,44.06,44.07,44.05,44.06,383900.0,26.0382,26.0441,26.0323,26.0382,383900.0
2015-04-23 09:30:00,44.14,44.32,44.1,44.23,223600.0,26.0855,26.1918,26.0618,26.1387,223600.0
2015-04-23 09:35:00,44.24,44.27,44.1,44.23,103800.0,26.1446,26.1623,26.0618,26.1387,103800.0
2015-04-23 09:40:00,44.23,44.29,44.19,44.29,131600.0,26.1387,26.1741,26.115,26.1741,131600.0
2015-04-23 09:45:00,44.28,44.32,44.25,44.29,220300.0,26.1682,26.1918,26.1505,26.1741,220300.0
2015-04-23 09:50:00,44.28,44.35,44.28,44.31,172700.0,26.1682,26.2096,26.1682,26.1859,172700.0
2015-04-23 09:55:00,44.31,44.39,44.3,44.38,161500.0,26.1859,26.2332,26.18,26.2273,161500.0
2015-04-23 10:00:00,44.38,44.49,44.38,44.44,229900.0,26.2273,26.2923,26.2273,26.2628,229900.0
2015-04-23 10:05:00,44.45,44.48,44.44,44.46,247900.0,26.2687,26.2864,26.2628,26.2746,247900.0
2015-04-23 10:10:00,44.46,44.47,44.43,44.43,151800.0,26.2746,26.2805,26.2568,26.2568,151800.0
2015-04-23 10:15:00,44.44,44.44,44.34,44.35,184600.0,26.2628,26.2628,26.2037,26.2096,184600.0
2015-04-23 10:20:00,44.36,44.41,44.34,44.37,105900.0,26.2155,26.245,26.2037,26.2214,105900.0
2015-04-23 10:25:00,44.37,44.39,44.35,44.35,53000.0,26.2214,26.2332,26.2096,26.2096,53000.0
2015-04-23 10:30:00,44.36,44.44,44.35,44.42,91300.0,26.2155,26.2628,26.2096,26.2509,91300.0
2015-04-23 10:35:00,44.4,44.41,44.35,44.38,73600.0,26.2391,26.245,26.2096,26.2273,73600.0
2015-04-23 10:40:00,44.38,44.4,44.34,44.37,69000.0,26.2273,26.2391,26.2037,26.2214,69000.0
2015-04-23 10:45:00,44.37,44.41,44.35,44.35,110500.0,26.2214,26.245,26.2096,26.2096,110500.0
2015-04-23 10:50:00,44.35,44.41,44.35,44.41,89000.0,26.2096,26.245,26.2096,26.245,89000.0
2015-04-23 10:55:00,44.41,44.41,44.38,44.4,62700.0,26.245,26.245,26.2273,26.2391,62700.0
2015-04-23 11:00:00,44.41,44.44,44.39,44.41,126500.0,26.245,26.2628,26.2332,26.245,126500.0
2015-04-23 11:05:00,44.4,44.49,44.4,44.48,57200.0,26.2391,26.2923,26.2391,26.2864,57200.0
2015-04-23 11:10:00,44.48,44.52,44.47,44.52,165500.0,26.2864,26.31,26.2805,26.31,165500.0
2015-04-23 11:15:00,44.51,44.54,44.51,44.53,118500.0,26.3041,26.3219,26.3041,26.3159,118500.0
2015-04-23 11:20:00,44.53,44.55,44.51,44.54,127500.0,26.3159,26.3278,26.3041,26.3219,127500.0
2015-04-23 11:25:00,44.54,44.55,44.52,44.55,130000.0,26.3219,26.3278,26.31,26.3278,130000.0
2015-04-23 11:30:00,44.55,44.55,44.49,44.49,79400.0,26.3278,26.3278,26.2923,26.2923,79400.0
2015-04-23 11:35:00,44.5,44.53,44.48,44.5,85200.0,26.2982,26.3159,26.2864,26.2982,85200.0
2015-04-23 11:40:00,44.5,44.5,44.43,44.44,157900.0,26.2982,26.2982,26.2568,26.2628,157900.0
2015-04-23 11:45:00,44.44,44.45,44.43,44.44,112500.0,26.2628,26.2687,26.2568,26.2628,112500.0
2015-04-23 11:50:00,44.44,44.51,44.43,44.5,120600.0,26.2628,26.3041,26.2568,26.2982,120600.0
2015-04-23 11:55:00,44.51,44.52,44.44,44.45,79600.0,26.3041,26.31,26.2628,26.2687,79600.0
2015-04-23 12:00:00,44.45,44.5,44.44,44.5,125300.0,26.2687,26.2982,26.2628,26.2982,125300.0
2015-04-23 12:05:00,44.5,44.53,44.49,44.53,141200.0,26.2982,26.3159,26.2923,26.3159,141200.0
2015-04-23 12:10:00,44.53,44.54,44.51,44.52,107100.0,26.3159,26.3219,26.3041,26.31,107100.0
2015-04-23 12:15:00,44.52,44.52,44.5,44.51,94300.0,26.31,26.31,26.2982,26.3041,94300.0
2015-04-23 12:20:00,44.5,44.52,44.5,44.51,85800.0,26.2982,26.31,26.2982,26.3041,85800.0
2015-04-23 12:25:00,44.5,44.51,44.48,44.51,75300.0,26.2982,26.3041,26.2864,26.3041,75300.0
2015-04-23 12:30:00,44.51,44.52,44.49,44.5,126800.0,26.3041,26.31,26.2923,26.2982,126800.0
2015-04-23 12:35:00,44.5,44.52,44.48,44.52,143800.0,26.2982,26.31,26.2864,26.31,143800.0
2015-04-23 12:40:00,44.52,44.53,44.49,44.49,158100.0,26.31,26.3159,26.2923,26.2923,158100.0
2015-04-23 12:45:00,44.49,44.52,44.49,44.5,92800.0,26.2923,26.31,26.2923,26.2982,92800.0
2015-04-23 12:50:00,44.5,44.51,44.49,44.51,50400.0,26.2982,26.3041,26.2923,26.3041,50400.0
2015-04-23 12:55:00,44.51,44.55,44.5,44.54,136000.0,26.3041,26.3278,26.2982,26.3219,136000.0
2015-04-23 13:00:00,44.54,44.56,44.49,44.5,115400.0,26.3219,26.3337,26.2923,26.2982,115400.0
2015-04-23 13:05:00,44.5,44.5,44.48,44.49,38900.0,26.2982,26.2982,26.2864,26.2923,38900.0
2015-04-23 13:10:00,44.5,44.52,44.49,44.5,114100.0,26.2982,26.31,26.2923,26.2982,114100.0
2015-04-23 13:15:00,44.5,44.51,44.47,44.5,159200.0,26.2982,26.3041,26.2805,26.2982,159200.0
2015-04-23 13:20:00,44.5,44.5,44.45,44.46,112800.0,26.2982,26.2982,26.2687,26.2746,112800.0
2015-04-23 13:25:00,44.46,44.47,44.45,44.45,185900.0,26.2746,26.2805,26.2687,26.2687,185900.0
2015-04-23 13:30:00,44.46,44.47,44.45,44.46,121600.0,26.2746,26.2805,26.2687,26.2746,121600.0
2015-04-23 13:35:00,44.46,44.47,44.44,44.47,129000.0,26.2746,26.2805,26.2628,26.2805,129000.0
2015-04-23 13:40:00,44.47,44.47,44.45,44.45,107300.0,26.2805,26.2805,26.2687,26.2687,107300.0
2015-04-23 13:45:00,44.46,44.5,44.45,44.49,62700.0,26.2746,26.2982,26.2687,26.2923,62700.0
2015-04-23 13:50:00,44.5,44.55,44.46,44.54,260600.0,26.2982,26.3278,26.2746,26.3219,260600.0
2015-04-23 13:55:00,44.55,44.58,44.54,44.58,51700.0,26.3278,26.3455,26.3219,26.3455,51700.0
2015-04-23 14:00:00,44.57,44.58,44.53,44.53,96400.0,26.3396,26.3455,26.3159,26.3159,96400.0
2015-04-23 14:05:00,44.53,44.56,44.52,44.55,148100.0,26.3159,26.3337,26.31,26.3278,148100.0
2015-04-23 14:10:00,44.54,44.56,44.5,44.5,58000.0,26.3219,26.3337,26.2982,26.2982,58000.0
2015-04-23 14:15:00,44.51,44.55,44.5,44.51,56800.0,26.3041,26.3278,26.2982,26.3041,56800.0
2015-04-23 14:20:00,44.52,44.55,44.5,44.55,82900.0,26.31,26.3278,26.2982,26.3278,82900.0
2015-04-23 14:25:00,44.55,44.56,44.53,44.54,52100.0,26.3278,26.3337,26.3159,26.3219,52100.0
2015-04-23 14:30:00,44.53,44.54,44.52,44.53,66000.0,26.3159,26.3219,26.31,26.3159,66000.0
2015-04-23 14:35:00,44.52,44.56,44.52,44.55,115000.0,26.31,26.3337,26.31,26.3278,115000.0
2015-04-23 14:40:00,44.56,44.61,44.55,44.6,364800.0,26.3337,26.3632,26.3278,26.3573,364800.0
2015-04-23 14:45:00,44.6,44.61,44.59,44.61,137200.0,26.3573,26.3632,26.3514,26.3632,137200.0
2015-04-23 14:50:00,44.61,44.62,44.6,44.61,58800.0,26.3632,26.3691,26.3573,26.3632,58800.0
2015-04-23 14:55:00,44.61,44.65,44.6,44.64,108800.0,26.3632,26.3869,26.3573,26.381,108800.0
2015-04-23 15:00:00,44.64,44.65,44.61,44.64,128200.0,26.381,26.3869,26.3632,26.381,128200.0
2015-04-23 15:05:00,44.65,44.65,44.59,44.64,207600.0,26.3869,26.3869,26.3514,26.381,207600.0
2015-04-23 15:10:00,44.64,44.67,44.6,44.6,165700.0,26.381,26.3987,26.3573,26.3573,165700.0
2015-04-23 15:15:00,44.61,44.64,44.6,44.63,99300.0,26.3632,26.381,26.3573,26.375,99300.0
2015-04-23 15:20:00,44.63,44.67,44.59,44.61,172200.0,26.375,26.3987,26.3514,26.3632,172200.0
2015-04-23 15:25:00,44.6,44.62,44.59,44.61,67800.0,26.3573,26.3691,26.3514,26.3632,67800.0
2015-04-23 15:30:00,44.61,44.62,44.56,44.57,149800.0,26.3632,26.3691,26.3337,26.3396,149800.0
2015-04-23 15:35:00,44.57,44.63,44.57,44.61,108200.0,26.3396,26.375,26.3396,26.3632,108200.0
2015-04-23 15:40:00,44.61,44.64,44.61,44.62,259500.0,26.3632,26.381,26.3632,26.3691,259500.0
2015-04-23 15:45:00,44.63,44.64,44.59,44.61,260500.0,26.375,26.381,26.3514,26.3632,260500.0
2015-04-23 15:50:00,44.6,44.64,44.59,44.6,283300.0,26.3573,26.381,26.3514,26.3573,283300.0
2015-04-23 15:55:00,44.61,44.61,44.57,44.58,231000.0,26.3632,26.3632,26.3396,26.3455,231000.0
2015-04-24 09:30:00,44.71,44.71,44.57,44.59,186200.0,26.4223,26.4223,26.3396,26.3514,186200.0
2015-04-24 09:35:00,44.58,44.7,44.56,44.59,113900.0,26.3455,26.4164,26.3337,26.3514,113900.0
2015-04-24 09:40:00,44.6,44.61,44.47,44.5,158900.0,26.3573,26.3632,26.2805,26.2982,158900.0
2015-04-24 09:45:00,44.48,44.5,44.46,44.49,77300.0,26.2864,26.2982,26.2746,26.2923,77300.0
2015-04-24 09:50:00,44.48,44.54,44.46,44.47,85900.0,26.2864,26.3219,26.2746,26.2805,85900.0
2015-04-24 09:55:00,44.46,44.46,44.33,44.38,181500.0,26.2746,26.2746,26.1978,26.2273,181500.0
2015-04-24 10:00:00,44.38,44.44,44.35,44.36,92300.0,26.2273,26.2628,26.2096,26.2155,92300.0
2015-04-24 10:05:00,44.36,44.36,44.29,44.32,124900.0,26.2155,26.2155,26.1741,26.1918,124900.0
2015-04-24 10:10:00,44.32,44.38,44.32,44.38,56400.0,26.1918,26.2273,26.1918,26.2273,56400.0
2015-04-24 10:15:00,44.37,44.38,44.33,44.33,74200.0,26.2214,26.2273,26.1978,26.1978,74200.0
2015-04-24 10:20:00,44.34,44.34,44.27,44.3,68200.0,26.2037,26.2037,26.1623,26.18,68200.0
2015-04-24 10:25:00,44.29,44.3,44.25,44.27,76300.0,26.1741,26.18,26.1505,26.1623,76300.0
2015-04-24 10:30:00,44.27,44.33,44.27,44.33,78400.0,26.1623,26.1978,26.1623,26.1978,78400.0
2015-04-24 10:35:00,44.33,44.33,44.29,44.32,38900.0,26.1978,26.1978,26.1741,26.1918,38900.0
2015-04-24 10:40:00,44.33,44.33,44.28,44.33,58700.0,26.1978,26.1978,26.1682,26.1978,58700.0
2015-04-24 10:45:00,44.32,44.41,44.29,44.4,143300.0,26.1918,26.245,26.1741,26.2391,143300.0
2015-04-24 10:50:00,44.4,44.42,44.36,44.37,65700.0,26.2391,26.2509,26.2155,26.2214,65700.0
2015-04-24 10:55:00,44.37,44.37,44.33,44.34,70000.0,26.2214,26.2214,26.1978,26.2037,70000.0
2015-04-24 11:00:00,44.34,44.37,44.33,44.37,82100.0,26.2037,26.2214,26.1978,26.2214,82100.0
2015-04-24 11:05:00,44.37,44.4,44.36,44.39,37600.0,26.2214,26.2391,26.2155,26.2332,37600.0
2015-04-24 11:10:00,44.39,44.43,44.38,44.41,56000.0,26.2332,26.2568,26.2273,26.245,56000.0
2015-04-24 11:15:00,44.41,44.42,44.37,44.4,88300.0,26.245,26.2509,26.2214,26.2391,88300.0
2015-04-24 11:20:00,44.4,44.4,44.36,44.37,72300.0,26.2391,26.2391,26.2155,26.2214,72300.0
2015-04-24 11:25:00,44.37,44.37,44.33,44.34,53300.0,26.2214,26.2214,26.1978,26.2037,53300.0
2015-04-24 11:30:00,44.35,44.44,44.33,44.43,87900.0,26.2096,26.2628,26.1978,26.2568,87900.0
2015-04-24 11:35:00,44.44,44.44,44.39,44.39,46000.0,26.2628,26.2628,26.2332,26.2332,46000.0
2015-04-24 11:40:00,44.4,44.41,44.37,44.38,61000.0,26.2391,26.245,26.2214,26.2273,61000.0
2015-04-24 11:45:00,44.39,44.42,44.38,44.42,46000.0,26.2332,26.2509,26.2273,26.2509,46000.0
2015-04-24 11:50:00,44.41,44.42,44.37,44.4,48600.0,26.245,26.2509,26.2214,26.2391,48600.0
2015-04-24 11:55:00,44.39,44.42,44.38,44.4,28800.0,26.2332,26.2509,26.2273,26.2391,28800.0
2015-04-24 12:00:00,44.4,44.43,44.4,44.42,35900.0,26.2391,26.2568,26.2391,26.2509,35900.0
2015-04-24 12:05:00,44.41,44.43,44.39,44.42,54300.0,26.245,26.2568,26.2332,26.2509,54300.0
2015-04-24 12:10:00,44.42,44.46,44.41,44.45,33600.0,26.2509,26.2746,26.245,26.2687,33600.0
2015-04-24 12:15:00,44.45,44.47,44.44,44.47,17500.0,26.2687,26.2805,26.2628,26.2805,17500.0
2015-04-24 12:20:00,44.47,44.49,44.46,44.48,26900.0,26.2805,26.2923,26.2746,26.2864,26900.0
2015-04-24 12:25:00,44.47,44.48,44.44,44.47,37800.0,26.2805,26.2864,26.2628,26.2805,37800.0
2015-04-24 12:30:00,44.48,44.51,44.46,44.5,110400.0,26.2864,26.3041,26.2746,26.2982,110400.0
2015-04-24 12:35:00,44.5,44.5,44.43,44.43,51800.0,26.2982,26.2982,26.2568,26.2568,51800.0
2015-04-24 12:40:00,44.44,44.44,44.4,44.41,26900.0,26.2628,26.2628,26.2391,26.245,26900.0
2015-04-24 12:45:00,44.41,44.43,44.39,44.39,37600.0,26.245,26.2568,26.2332,26.2332,37600.0
2015-04-24 12:50:00,44.4,44.42,44.39,44.42,29500.0,26.2391,26.2509,26.2332,26.2509,29500.0
2015-04-24 12:55:00,44.42,44.43,44.4,44.41,17600.0,26.2509,26.2568,26.2391,26.245,17600.0
2015-04-24 13:00:00,44.42,44.43,44.39,44.4,37600.0,26.2509,26.2568,26.2332,26.2391,37600.0
2015-04-24 13:05:00,44.39,44.42,44.38,44.4,74000.0,26.2332,26.2509,26.2273,26.2391,74000.0
2015-04-24 13:10:00,44.4,44.4,44.35,44.37,56500.0,26.2391,26.2391,26.2096,26.2214,56500.0
2015-04-24 13:15:00,44.37,44.37,44.35,44.35,58000.0,26.2214,26.2214,26.2096,26.2096,58000.0
2015-04-24 13:20:00,44.35,44.37,44.35,44.36,34500.0,26.2096,26.2214,26.2096,26.2155,34500.0
2015-04-24 13:25:00,44.36,44.37,44.35,44.36,61300.0,26.2155,26.2214,26.2096,26.2155,61300.0
2015-04-24 13:30:00,44.36,44.39,44.35,44.35,112200.0,26.2155,26.2332,26.2096,26.2096,112200.0
2015-04-24 13:35:00,44.35,44.36,44.32,44.33,71800.0,26.2096,26.2155,26.1918,26.1978,71800.0
2015-04-24 13:40:00,44.33,44.36,44.33,44.36,23400.0,26.1978,26.2155,26.1978,26.2155,23400.0
2015-04-24 13:45:00,44.36,44.36,44.34,44.35,33600.0,26.2155,26.2155,26.2037,26.2096,33600.0
2015-04-24 13:50:00,44.35,44.35,44.32,44.34,41300.0,26.2096,26.2096,26.1918,26.2037,41300.0
2015-04-24 13:55:00,44.34,44.35,44.3,44.31,23100.0,26.2037,26.2096,26.18,26.1859,23100.0
2015-04-24 14:00:00,44.31,44.33,44.3,44.32,43600.0,26.1859,26.1978,26.18,26.1918,43600.0
2015-04-24 14:05:00,44.31,44.33,44.3,44.3,23100.0,26.1859,26.1978,26.18,26.18,23100.0
2015-04-24 14:10:00,44.3,44.32,44.3,44.31,14600.0,26.18,26.1918,26.18,26.1859,14600.0
2015-04-24 14:15:00,44.32,44.33,44.3,44.31,61200.0,26.1918,26.1978,26.18,26.1859,61200.0
2015-04-24 14:20:00,44.32,44.32,44.31,44.31,47000.0,26.1918,26.1918,26.1859,26.1859,47000.0
2015-04-24 14:25:00,44.31,44.32,44.25,44.26,148500.0,26.1859,26.1918,26.1505,26.1564,148500.0
2015-04-24 14:30:00,44.26,44.3,44.25,44.29,53800.0,26.1564,26.18,26.1505,26.1741,53800.0
2015-04-24 14:35:00,44.3,44.3,44.27,44.3,52400.0,26.18,26.18,26.1623,26.18,52400.0
2015-04-24 14:40:00,44.29,44.31,44.28,44.3,82600.0,26.1741,26.1859,26.1682,26.18,82600.0
2015-04-24 14:45:00,44.3,44.32,44.25,44.26,106400.0,26.18,26.1918,26.1505,26.1564,106400.0
2015-04-24 14:50:00,44.26,44.28,44.21,44.26,121800.0,26.1564,26.1682,26.1268,26.1564,121800.0
2015-04-24 14:55:00,44.26,44.31,44.25,44.29,36800.0,26.1564,26.1859,26.1505,26.1741,36800.0
2015-04-24 15:00:00,44.29,44.34,44.28,44.3,51500.0,26.1741,26.2037,26.1682,26.18,51500.0
2015-04-24 15:05:00,44.29,44.3,44.28,44.28,83700.0,26.1741,26.18,26.1682,26.1682,83700.0
2015-04-24 15:10:00,44.29,44.35,44.29,44.34,110900.0,26.1741,26.2096,26.1741,26.2037,110900.0
2015-04-24 15:15:00,44.34,44.36,44.33,44.35,87800.0,26.2037,26.2155,26.1978,26.2096,87800.0
2015-04-24 15:20:00,44.35,44.4,44.35,44.38,76600.0,26.2096,26.2391,26.2096,26.2273,76600.0
2015-04-24 15:25:00,44.38,44.39,44.35,44.35,78600.0,26.2273,26.2332,26.2096,26.2096,78600.0
2015-04-24 15:30:00,44.35,44.36,44.31,44.31,66900.0,26.2096,26.2155,26.1859,26.1859,66900.0
2015-04-24 15:35:00,44.31,44.32,44.29,44.29,151700.0,26.1859,26.1918,26.1741,26.1741,151700.0
2015-04-24 15:40:00,44.3,44.32,44.29,44.32,114200.0,26.18,26.1918,26.1741,26.1918,114200.0
2015-04-24 15:45:00,44.32,44.36,44.31,44.35,104300.0,26.1918,26.2155,26.1859,26.2096,104300.0
2015-04-24 15:50:00,44.36,44.36,44.34,44.36,126000.0,26.2155,26.2155,26.2037,26.2155,126000.0
2015-04-24 15:55:00,44.36,44.36,44.34,44.34,218700.0,26.2155,26.2155,26.2037,26.2037,218700.0
2015-04-27 09:30:00,44.45,44.52,44.26,44.29,155400.0,26.2687,26.31,26.1564,26.1741,155400.0
2015-04-27 09:35:00,44.3,44.37,44.25,44.34,50500.0,26.18,26.2214,26.1505,26.2037,50500.0
2015-04-27 09:40:00,44.34,44.34,44.29,44.3,67800.0,26.2037,26.2037,26.1741,26.18,67800.0
2015-04-27 09:45:00,44.3,44.38,44.29,44.35,69800.0,26.18,26.2273,26.1741,26.2096,69800.0
2015-04-27 09:50:00,44.35,44.38,44.31,44.32,65000.0,26.2096,26.2273,26.1859,26.1918,65000.0
2015-04-27 09:55:00,44.33,44.38,44.33,44.34,35200.0,26.1978,26.2273,26.1978,26.2037,35200.0
2015-04-27 10:00:00,44.35,44.39,44.33,44.34,57800.0,26.2096,26.2332,26.1978,26.2037,57800.0
2015-04-27 10:05:00,44.34,44.36,44.3,44.3,78400.0,26.2037,26.2155,26.18,26.18,78400.0
2015-04-27 10:10:00,44.31,44.32,44.27,44.29,112500.0,26.1859,26.1918,26.1623,26.1741,112500.0
2015-04-27 10:15:00,44.3,44.3,44.26,44.3,61100.0,26.18,26.18,26.1564,26.18,61100.0
2015-04-27 10:20:00,44.3,44.32,44.28,44.29,53800.0,26.18,26.1918,26.1682,26.1741,53800.0
2015-04-27 10:25:00,44.3,44.32,44.29,44.32,29800.0,26.18,26.1918,26.1741,26.1918,29800.0
2015-04-27 10:30:00,44.32,44.34,44.3,44.32,50800.0,26.1918,26.2037,26.18,26.1918,50800.0
2015-04-27 10:35:00,44.31,44.32,44.28,44.31,34000.0,26.1859,26.1918,26.1682,26.1859,34000.0
2015-04-27 10:40:00,44.3,44.32,44.28,44.29,38200.0,26.18,26.1918,26.1682,26.1741,38200.0
2015-04-27 10:45:00,44.29,44.31,44.21,44.23,105700.0,26.1741,26.1859,26.1268,26.1387,105700.0
2015-04-27 10:50:00,44.23,44.26,44.21,44.23,72300.0,26.1387,26.1564,26.1268,26.1387,72300.0
2015-04-27 10:55:00,44.23,44.24,44.18,44.2,89600.0,26.1387,26.1446,26.1091,26.1209,89600.0
2015-04-27 11:00:00,44.2,44.22,44.15,44.17,70700.0,26.1209,26.1327,26.0914,26.1032,70700.0
2015-04-27 11:05:00,44.17,44.17,44.13,44.14,70300.0,26.1032,26.1032,26.0796,26.0855,70300.0
2015-04-27 11:10:00,44.13,44.2,44.13,44.17,44100.0,26.0796,26.1209,26.0796,26.1032,44100.0
2015-04-27 11:15:00,44.16,44.18,44.1,44.12,56000.0,26.0973,26.1091,26.0618,26.0736,56000.0
2015-04-27 11:20:00,44.12,44.12,44.08,44.09,73400.0,26.0736,26.0736,26.05,26.0559,73400.0
2015-04-27 11:25:00,44.08,44.1,44.05,44.08,138500.0,26.05,26.0618,26.0323,26.05,138500.0
2015-04-27 11:30:00,44.08,44.1,44.06,44.1,72200.0,26.05,26.0618,26.0382,26.0618,72200.0
2015-04-27 11:35:00,44.11,44.14,44.09,44.12,33300.0,26.0677,26.0855,26.0559,26.0736,33300.0
2015-04-27 11:40:00,44.12,44.15,44.1,44.15,51300.0,26.0736,26.0914,26.0618,26.0914,51300.0
2015-04-27 11:45:00,44.15,44.17,44.12,44.13,51500.0,26.0914,26.1032,26.0736,26.0796,51500.0
2015-04-27 11:50:00,44.12,44.18,44.12,44.16,39900.0,26.0736,26.1091,26.0736,26.0973,39900.0
2015-04-27 11:55:00,44.16,44.18,44.14,44.14,42200.0,26.0973,26.1091,26.0855,26.0855,42200.0
2015-04-27 12:00:00,44.14,44.16,44.13,44.14,36700.0,26.0855,26.0973,26.0796,26.0855,36700.0
2015-04-27 12:05:00,44.14,44.16,44.13,44.15,74400.0,26.0855,26.0973,26.0796,26.0914,74400.0
2015-04-27 12:10:00,44.14,44.15,44.1,44.11,71200.0,26.0855,26.0914,26.0618,26.0677,71200.0
2015-04-27 12:15:00,44.1,44.11,44.07,44.07,50000.0,26.0618,26.0677,26.0441,26.0441,50000.0
2015-04-27 12:20:00,44.06,44.08,44.05,44.08,67300.0,26.0382,26.05,26.0323,26.05,67300.0
2015-04-27 12:25:00,44.08,44.09,44.03,44.04,48000.0,26.05,26.0559,26.0205,26.0264,48000.0
2015-04-27 12:30:00,44.04,44.09,44.04,44.05,59300.0,26.0264,26.0559,26.0264,26.0323,59300.0
2015-04-27 12:35:00,44.05,44.06,44.0,44.01,68000.0,26.0323,26.0382,26.0027,26.0086,68000.0
2015-04-27 12:40:00,44.01,44.01,43.94,43.95,120900.0,26.0086,26.0086,25.9673,25.9732,120900.0
2015-04-27 12:45:00,43.95,43.96,43.93,43.95,59000.0,25.9732,25.9791,25.9614,25.9732,59000.0
2015-04-27 12:50:00,43.95,43.96,43.91,43.95,67600.0,25.9732,25.9791,25.9495,25.9732,67600.0
2015-04-27 12:55:00,43.95,44.02,43.94,44.01,40600.0,25.9732,26.0145,25.9673,26.0086,40600.0
2015-04-27 13:00:00,44.01,44.06,43.99,44.04,47000.0,26.0086,26.0382,25.9968,26.0264,47000.0
2015-04-27 13:05:00,44.05,44.06,44.01,44.01,42600.0,26.0323,26.0382,26.0086,26.0086,42600.0
2015-04-27 13:10:00,44.01,44.03,44.0,44.02,31900.0,26.0086,26.0205,26.0027,26.0145,31900.0
2015-04-27 13:15:00,44.03,44.06,44.0,44.04,43700.0,26.0205,26.0382,26.0027,26.0264,43700.0
2015-04-27 13:20:00,44.04,44.04,44.0,44.01,31500.0,26.0264,26.0264,26.0027,26.0086,31500.0
2015-04-27 13:25:00,44.01,44.07,44.0,44.05,80200.0,26.0086,26.0441,26.0027,26.0323,80200.0
2015-04-27 13:30:00,44.05,44.09,44.04,44.08,52300.0,26.0323,26.0559,26.0264,26.05,52300.0
2015-04-27 13:35:00,44.07,44.09,44.06,44.09,49500.0,26.0441,26.0559,26.0382,26.0559,49500.0
2015-04-27 13:40:00,44.09,44.11,44.08,44.08,52300.0,26.0559,26.0677,26.05,26.05,52300.0
2015-04-27 13:45:00,44.09,44.1,44.06,44.08,47500.0,26.0559,26.0618,26.0382,26.05,47500.0
2015-04-27 13:50:00,44.08,44.09,44.05,44.08,29600.0,26.05,26.0559,26.0323,26.05,29600.0
2015-04-27 13:55:00,44.07,44.09,44.07,44.08,34400.0,26.0441,26.0559,26.0441,26.05,34400.0
2015-04-27 14:00:00,44.09,44.11,44.08,44.1,39500.0,26.0559,26.0677,26.05,26.0618,39500.0
2015-04-27 14:05:00,44.11,44.11,44.09,44.1,28100.0,26.0677,26.0677,26.0559,26.0618,28100.0
2015-04-27 14:10:00,44.1,44.1,44.07,44.08,39500.0,26.0618,26.0618,26.0441,26.05,39500.0
2015-04-27 14:15:00,44.08,44.09,44.06,44.09,53000.0,26.05,26.0559,26.0382,26.0559,53000.0
2015-04-27 14:20:00,44.09,44.12,44.08,44.09,24300.0,26.0559,26.0736,26.05,26.0559,24300.0
2015-04-27 14:25:00,44.1,44.13,44.09,44.11,26300.0,26.0618,26.0796,26.0559,26.0677,26300.0
2015-04-27 14:30:00,44.11,44.12,44.08,44.12,42100.0,26.0677,26.0736,26.05,26.0736,42100.0
2015-04-27 14:35:00,44.12,44.15,44.11,44.12,75100.0,26.0736,26.0914,26.0677,26.0736,75100.0
2015-04-27 14:40:00,44.12,44.13,44.11,44.13,36100.0,26.0736,26.0796,26.0677,26.0796,36100.0
2015-04-27 14:45:00,44.13,44.15,44.11,44.15,39200.0,26.0796,26.0914,26.0677,26.0914,39200.0
2015-04-27 14:50:00,44.14,44.16,44.13,44.15,39400.0,26.0855,26.0973,26.0796,26.0914,39400.0
2015-04-27 14:55:00,44.15,44.16,44.12,44.13,45000.0,26.0914,26.0973,26.0736,26.0796,45000.0
2015-04-27 15:00:00,44.13,44.14,44.11,44.14,70100.0,26.0796,26.0855,26.0677,26.0855,70100.0
2015-04-27 15:05:00,44.14,44.18,44.13,44.16,86400.0,26.0855,26.1091,26.0796,26.0973,86400.0
2015-04-27 15:10:00,44.16,44.18,44.14,44.14,38400.0,26.0973,26.1091,26.0855,26.0855,38400.0
2015-04-27 15:15:00,44.14,44.17,44.13,44.13,109700.0,26.0855,26.1032,26.0796,26.0796,109700.0
2015-04-27 15:20:00,44.14,44.14,44.12,44.14,63000.0,26.0855,26.0855,26.0736,26.0855,63000.0
2015-04-27 15:25:00,44.14,44.15,44.12,44.13,53700.0,26.0855,26.0914,26.0736,26.0796,53700.0
2015-04-27 15:30:00,44.14,44.15,44.1,44.12,85100.0,26.0855,26.0914,26.0618,26.0736,85100.0
2015-04-27 15:35:00,44.12,44.14,44.1,44.13,89100.0,26.0736,26.0855,26.0618,26.0796,89100.0
2015-04-27 15:40:00,44.13,44.14,44.1,44.13,75600.0,26.0796,26.0855,26.0618,26.0796,75600.0
2015-04-27 15:45:00,44.13,44.13,44.02,44.04,235200.0,26.0796,26.0796,26.0145,26.0264,235200.0
2015-04-27 15:50:00,44.04,44.06,44.01,44.02,192200.0,26.0264,26.0382,26.0086,26.0145,192200.0
2015-04-27 15:55:00,44.02,44.12,44.0,44.1,564000.0,26.0145,26.0736,26.0027,26.0618,564000.0
2015-04-28 09:30:00,43.6,43.7,43.46,43.46,231900.0,26.0526,26.1124,25.969,25.969,231900.0
2015-04-28 09:35:00,43.46,43.54,43.41,43.52,147900.0,25.969,26.0168,25.9391,26.0048,147900.0
2015-04-28 09:40:00,43.52,43.63,43.51,43.54,208500.0,26.0048,26.0706,25.9989,26.0168,208500.0
2015-04-28 09:45:00,43.54,43.54,43.41,43.47,288900.0,26.0168,26.0168,25.9391,25.975,288900.0
2015-04-28 09:50:00,43.47,43.51,43.46,43.49,73100.0,25.975,25.9989,25.969,25.9869,73100.0
2015-04-28 09:55:00,43.48,43.52,43.48,43.5,139000.0,25.9809,26.0048,25.9809,25.9929,139000.0
2015-04-28 10:00:00,43.5,43.53,43.39,43.4,117800.0,25.9929,26.0108,25.9272,25.9331,117800.0
2015-04-28 10:05:00,43.4,43.43,43.37,43.39,104800.0,25.9331,25.9511,25.9152,25.9272,104800.0
2015-04-28 10:10:00,43.39,43.4,43.25,43.29,94600.0,25.9272,25.9331,25.8435,25.8674,94600.0
2015-04-28 10:15:00,43.28,43.36,43.28,43.31,112100.0,25.8614,25.9092,25.8614,25.8793,112100.0
2015-04-28 10:20:00,43.3,43.4,43.3,43.39,139900.0,25.8734,25.9331,25.8734,25.9272,139900.0
2015-04-28 10:25:00,43.39,43.42,43.37,43.38,74400.0,25.9272,25.9451,25.9152,25.9212,74400.0
2015-04-28 10:30:00,43.38,43.4,43.31,43.33,90300.0,25.9212,25.9331,25.8793,25.8913,90300.0
2015-04-28 10:35:00,43.33,43.34,43.3,43.32,71100.0,25.8913,25.8973,25.8734,25.8853,71100.0
2015-04-28 10:40:00,43.32,43.33,43.25,43.27,92300.0,25.8853,25.8913,25.8435,25.8554,92300.0
2015-04-28 10:45:00,43.27,43.28,43.25,43.26,49300.0,25.8554,25.8614,25.8435,25.8495,49300.0
2015-04-28 10:50:00,43.26,43.3,43.26,43.27,108400.0,25.8495,25.8734,25.8495,25.8554,108400.0
2015-04-28 10:55:00,43.28,43.29,43.26,43.27,35700.0,25.8614,25.8674,25.8495,25.8554,35700.0
2015-04-28 11:00:00,43.27,43.31,43.25,43.31,46200.0,25.8554,25.8793,25.8435,25.8793,46200.0
2015-04-28 11:05:00,43.3,43.34,43.28,43.34,76600.0,25.8734,25.8973,25.8614,25.8973,76600.0
2015-04-28 11:10:00,43.34,43.37,43.33,43.34,50100.0,25.8973,25.9152,25.8913,25.8973,50100.0
2015-04-28 11:15:00,43.34,43.35,43.29,43.31,44200.0,25.8973,25.9032,25.8674,25.8793,44200.0
2015-04-28 11:20:00,43.32,43.33,43.28,43.29,36700.0,25.8853,25.8913,25.8614,25.8674,36700.0
2015-04-28 11:25:00,43.3,43.35,43.29,43.3,45500.0,25.8734,25.9032,25.8674,25.8734,45500.0
2015-04-28 11:30:00,43.3,43.32,43.28,43.32,57500.0,25.8734,25.8853,25.8614,25.8853,57500.0
2015-04-28 11:35:00,43.31,43.37,43.31,43.32,94600.0,25.8793,25.9152,25.8793,25.8853,94600.0
2015-04-28 11:40:00,43.32,43.33,43.25,43.26,64400.0,25.8853,25.8913,25.8435,25.8495,64400.0
2015-04-28 11:45:00,43.26,43.29,43.26,43.29,53700.0,25.8495,25.8674,25.8495,25.8674,53700.0
2015-04-28 11:50:00,43.28,43.3,43.26,43.29,29700.0,25.8614,25.8734,25.8495,25.8674,29700.0
2015-04-28 11:55:00,43.28,43.3,43.27,43.3,29800.0,25.8614,25.8734,25.8554,25.8734,29800.0
2015-04-28 12:00:00,43.29,43.3,43.27,43.28,61100.0,25.8674,25.8734,25.8554,25.8614,61100.0
2015-04-28 12:05:00,43.28,43.3,43.27,43.3,33100.0,25.8614,25.8734,25.8554,25.8734,33100.0
2015-04-28 12:10:00,43.29,43.3,43.25,43.26,42800.0,25.8674,25.8734,25.8435,25.8495,42800.0
2015-04-28 12:15:00,43.25,43.28,43.25,43.26,34900.0,25.8435,25.8614,25.8435,25.8495,34900.0
2015-04-28 12:20:00,43.26,43.31,43.26,43.29,45300.0,25.8495,25.8793,25.8495,25.8674,45300.0
2015-04-28 12:25:00,43.28,43.29,43.27,43.28,26400.0,25.8614,25.8674,25.8554,25.8614,26400.0
2015-04-28 12:30:00,43.28,43.3,43.27,43.3,100600.0,25.8614,25.8734,25.8554,25.8734,100600.0
2015-04-28 12:35:00,43.28,43.29,43.25,43.25,101600.0,25.8614,25.8674,25.8435,25.8435,101600.0
2015-04-28 12:40:00,43.26,43.29,43.25,43.29,29700.0,25.8495,25.8674,25.8435,25.8674,29700.0
2015-04-28 12:45:00,43.29,43.29,43.23,43.23,79000.0,25.8674,25.8674,25.8315,25.8315,79000.0
2015-04-28 12:50:00,43.24,43.27,43.23,43.26,45500.0,25.8375,25.8554,25.8315,25.8495,45500.0
2015-04-28 12:55:00,43.26,43.3,43.25,43.27,111300.0,25.8495,25.8734,25.8435,25.8554,111300.0
2015-04-28 13:00:00,43.28,43.29,43.25,43.25,60700.0,25.8614,25.8674,25.8435,25.8435,60700.0
2015-04-28 13:05:00,43.26,43.26,43.17,43.18,101500.0,25.8495,25.8495,25.7957,25.8017,101500.0
2015-04-28 13:10:00,43.18,43.2,43.18,43.19,50700.0,25.8017,25.8136,25.8017,25.8076,50700.0
2015-04-28 13:15:00,43.19,43.21,43.16,43.16,92200.0,25.8076,25.8196,25.7897,25.7897,92200.0
2015-04-28 13:20:00,43.15,43.17,43.12,43.13,108000.0,25.7837,25.7957,25.7658,25.7718,108000.0
2015-04-28 13:25:00,43.14,43.15,43.09,43.14,107400.0,25.7778,25.7837,25.7479,25.7778,107400.0
2015-04-28 13:30:00,43.14,43.16,43.13,43.14,71900.0,25.7778,25.7897,25.7718,25.7778,71900.0
2015-04-28 13:35:00,43.14,43.16,43.13,43.14,101800.0,25.7778,25.7897,25.7718,25.7778,101800.0
2015-04-28 13:40:00,43.14,43.16,43.12,43.15,61200.0,25.7778,25.7897,25.7658,25.7837,61200.0
2015-04-28 13:45:00,43.15,43.16,43.12,43.15,89200.0,25.7837,25.7897,25.7658,25.7837,89200.0
2015-04-28 13:50:00,43.15,43.16,43.13,43.14,86700.0,25.7837,25.7897,25.7718,25.7778,86700.0
2015-04-28 13:55:00,43.14,43.14,43.12,43.13,40700.0,25.7778,25.7778,25.7658,25.7718,40700.0
2015-04-28 14:00:00,43.13,43.15,43.09,43.14,98300.0,25.7718,25.7837,25.7479,25.7778,98300.0
2015-04-28 14:05:00,43.14,43.16,43.13,43.15,48300.0,25.7778,25.7897,25.7718,25.7837,48300.0
2015-04-28 14:10:00,43.14,43.16,43.14,43.14,73900.0,25.7778,25.7897,25.7778,25.7778,73900.0
2015-04-28 14:15:00,43.14,43.16,43.13,43.14,74700.0,25.7778,25.7897,25.7718,25.7778,74700.0
2015-04-28 14:20:00,43.14,43.15,43.13,43.13,44200.0,25.7778,25.7837,25.7718,25.7718,44200.0
2015-04-28 14:25:00,43.14,43.16,43.11,43.13,74700.0,25.7778,25.7897,25.7598,25.7718,74700.0
2015-04-28 14:30:00,43.11,43.15,43.11,43.15,44700.0,25.7598,25.7837,25.7598,25.7837,44700.0
2015-04-28 14:35:00,43.14,43.15,43.14,43.15,20900.0,25.7778,25.7837,25.7778,25.7837,20900.0
2015-04-28 14:40:00,43.15,43.16,43.14,43.15,159800.0,25.7837,25.7897,25.7778,25.7837,159800.0
2015-04-28 14:45:00,43.14,43.16,43.14,43.15,265400.0,25.7778,25.7897,25.7778,25.7837,265400.0
2015-04-28 14:50:00,43.15,43.16,43.12,43.13,297700.0,25.7837,25.7897,25.7658,25.7718,297700.0
2015-04-28 14:55:00,43.13,43.14,43.12,43.13,341200.0,25.7718,25.7778,25.7658,25.7718,341200.0
2015-04-28 15:00:00,43.12,43.13,43.12,43.12,82100.0,25.7658,25.7718,25.7658,25.7658,82100.0
2015-04-28 15:05:00,43.13,43.14,43.12,43.14,72100.0,25.7718,25.7778,25.7658,25.7778,72100.0
2015-04-28 15:10:00,43.14,43.14,43.13,43.14,83600.0,25.7778,25.7778,25.7718,25.7778,83600.0
2015-04-28 15:15:00,43.14,43.16,43.12,43.12,161300.0,25.7778,25.7897,25.7658,25.7658,161300.0
2015-04-28 15:20:00,43.12,43.14,43.12,43.14,119100.0,25.7658,25.7778,25.7658,25.7778,119100.0
2015-04-28 15:25:00,43.14,43.14,43.13,43.14,67000.0,25.7778,25.7778,25.7718,25.7778,67000.0
2015-04-28 15:30:00,43.14,43.16,43.13,43.14,233300.0,25.7778,25.7897,25.7718,25.7778,233300.0
2015-04-28 15:35:00,43.13,43.14,43.13,43.13,89700.0,25.7718,25.7778,25.7718,25.7718,89700.0
2015-04-28 15:40:00,43.14,43.14,43.1,43.11,203000.0,25.7778,25.7778,25.7539,25.7598,203000.0
2015-04-28 15:45:00,43.11,43.12,43.08,43.09,390400.0,25.7598,25.7658,25.7419,25.7479,390400.0
2015-04-28 15:50:00,43.1,43.11,43.09,43.09,327800.0,25.7539,25.7598,25.7479,25.7479,327800.0
2015-04-28 15:55:00,43.09,43.2,43.09,43.19,519400.0,25.7479,25.8136,25.7479,25.8076,519400.0
2015-04-29 09:30:00,43.15,43.2,43.06,43.07,165300.0,25.7837,25.8136,25.73,25.7359,165300.0
2015-04-29 09:35:00,43.07,43.15,43.07,43.13,51400.0,25.7359,25.7837,25.7359,25.7718,51400.0
2015-04-29 09:40:00,43.14,43.19,43.12,43.18,142000.0,25.7778,25.8076,25.7658,25.8017,142000.0
2015-04-29 09:45:00,43.17,43.21,43.1,43.11,40300.0,25.7957,25.8196,25.7539,25.7598,40300.0
2015-04-29 09:50:00,43.11,43.13,43.02,43.04,93700.0,25.7598,25.7718,25.7061,25.718,93700.0
2015-04-29 09:55:00,43.04,43.06,42.94,42.99,186500.0,25.718,25.73,25.6583,25.6881,186500.0
2015-04-29 10:00:00,43.0,43.05,42.94,42.96,103200.0,25.6941,25.724,25.6583,25.6702,103200.0
2015-04-29 10:05:00,42.95,42.97,42.9,42.91,133700.0,25.6642,25.6762,25.6344,25.6403,133700.0
2015-04-29 10:10:00,42.91,42.92,42.85,42.89,167300.0,25.6403,25.6463,25.6045,25.6284,167300.0
2015-04-29 10:15:00,42.89,42.98,42.88,42.97,131800.0,25.6284,25.6822,25.6224,25.6762,131800.0
2015-04-29 10:20:00,42.97,42.98,42.87,42.88,89700.0,25.6762,25.6822,25.6164,25.6224,89700.0
2015-04-29 10:25:00,42.87,42.91,42.86,42.88,114900.0,25.6164,25.6403,25.6105,25.6224,114900.0
2015-04-29 10:30:00,42.89,43.0,42.87,42.96,186400.0,25.6284,25.6941,25.6164,25.6702,186400.0
2015-04-29 10:35:00,42.96,42.96,42.89,42.95,77400.0,25.6702,25.6702,25.6284,25.6642,77400.0
2015-04-29 10:40:00,42.94,43.0,42.92,42.99,98700.0,25.6583,25.6941,25.6463,25.6881,98700.0
2015-04-29 10:45:00,42.99,43.0,42.96,42.98,153600.0,25.6881,25.6941,25.6702,25.6822,153600.0
2015-04-29 10:50:00,42.97,43.0,42.97,42.98,111900.0,25.6762,25.6941,25.6762,25.6822,111900.0
2015-04-29 10:55:00,42.99,42.99,42.86,42.87,117600.0,25.6881,25.6881,25.6105,25.6164,117600.0
2015-04-29 11:00:00,42.87,42.93,42.86,42.88,156500.0,25.6164,25.6523,25.6105,25.6224,156500.0
2015-04-29 11:05:00,42.88,42.92,42.85,42.91,117100.0,25.6224,25.6463,25.6045,25.6403,117100.0
2015-04-29 11:10:00,42.91,42.92,42.77,42.78,203500.0,25.6403,25.6463,25.5567,25.5627,203500.0
2015-04-29 11:15:00,42.79,42.86,42.78,42.85,57700.0,25.5686,25.6105,25.5627,25.6045,57700.0
2015-04-29 11:20:00,42.85,42.91,42.83,42.89,89500.0,25.6045,25.6403,25.5925,25.6284,89500.0
2015-04-29 11:25:00,42.89,42.9,42.85,42.88,63100.0,25.6284,25.6344,25.6045,25.6224,63100.0
2015-04-29 11:30:00,42.88,42.91,42.87,42.88,110400.0,25.6224,25.6403,25.6164,25.6224,110400.0
2015-04-29 11:35:00,42.87,42.89,42.83,42.84,132600.0,25.6164,25.6284,25.5925,25.5985,132600.0
2015-04-29 11:40:00,42.84,42.88,42.83,42.83,47900.0,25.5985,25.6224,25.5925,25.5925,47900.0
2015-04-29 11:45:00,42.84,42.85,42.83,42.84,72300.0,25.5985,25.6045,25.5925,25.5985,72300.0
2015-04-29 11:50:00,42.83,42.89,42.83,42.89,28500.0,25.5925,25.6284,25.5925,25.6284,28500.0
2015-04-29 11:55:00,42.89,42.91,42.86,42.88,106100.0,25.6284,25.6403,25.6105,25.6224,106100.0
2015-04-29 12:00:00,42.88,42.9,42.86,42.9,77500.0,25.6224,25.6344,25.6105,25.6344,77500.0
2015-04-29 12:05:00,42.89,42.91,42.88,42.89,93900.0,25.6284,25.6403,25.6224,25.6284,93900.0
2015-04-29 12:10:00,42.88,42.9,42.85,42.88,95500.0,25.6224,25.6344,25.6045,25.6224,95500.0
2015-04-29 12:15:00,42.88,42.9,42.85,42.86,36900.0,25.6224,25.6344,25.6045,25.6105,36900.0
2015-04-29 12:20:00,42.87,42.91,42.86,42.88,82500.0,25.6164,25.6403,25.6105,25.6224,82500.0
2015-04-29 12:25:00,42.89,42.91,42.87,42.9,31800.0,25.6284,25.6403,25.6164,25.6344,31800.0
2015-04-29 12:30:00,42.89,42.9,42.86,42.89,83600.0,25.6284,25.6344,25.6105,25.6284,83600.0
2015-04-29 12:35:00,42.89,42.91,42.86,42.87,91400.0,25.6284,25.6403,25.6105,25.6164,91400.0
2015-04-29 12:40:00,42.88,42.9,42.86,42.89,112900.0,25.6224,25.6344,25.6105,25.6284,112900.0
2015-04-29 12:45:00,42.89,42.97,42.89,42.97,84500.0,25.6284,25.6762,25.6284,25.6762,84500.0
2015-04-29 12:50:00,42.97,42.99,42.93,42.94,76300.0,25.6762,25.6881,25.6523,25.6583,76300.0
2015-04-29 12:55:00,42.94,42.96,42.92,42.94,186700.0,25.6583,25.6702,25.6463,25.6583,186700.0
2015-04-29 13:00:00,42.95,42.99,42.94,42.95,236800.0,25.6642,25.6881,25.6583,25.6642,236800.0
2015-04-29 13:05:00,42.96,42.96,42.93,42.95,58600.0,25.6702,25.6702,25.6523,25.6642,58600.0
2015-04-29 13:10:00,42.94,42.96,42.91,42.94,39000.0,25.6583,25.6702,25.6403,25.6583,39000.0
2015-04-29 13:15:00,42.94,42.96,42.93,42.95,37900.0,25.6583,25.6702,25.6523,25.6642,37900.0
2015-04-29 13:20:00,42.95,42.98,42.93,42.95,66700.0,25.6642,25.6822,25.6523,25.6642,66700.0
2015-04-29 13:25:00,42.95,42.97,42.94,42.95,35200.0,25.6642,25.6762,25.6583,25.6642,35200.0
2015-04-29 13:30:00,42.96,42.97,42.9,42.91,63700.0,25.6702,25.6762,25.6344,25.6403,63700.0
2015-04-29 13:35:00,42.91,42.96,42.89,42.95,89200.0,25.6403,25.6702,25.6284,25.6642,89200.0
2015-04-29 13:40:00,42.96,42.99,42.94,42.98,65200.0,25.6702,25.6881,25.6583,25.6822,65200.0
2015-04-29 13:45:00,42.99,42.99,42.96,42.98,154400.0,25.6881,25.6881,25.6702,25.6822,154400.0
2015-04-29 13:50:00,42.98,43.0,42.97,42.99,139200.0,25.6822,25.6941,25.6762,25.6881,139200.0
2015-04-29 13:55:00,42.98,43.01,42.95,42.98,145900.0,25.6822,25.7001,25.6642,25.6822,145900.0
2015-04-29 14:00:00,42.98,43.02,42.89,42.98,154500.0,25.6822,25.7061,25.6284,25.6822,154500.0
2015-04-29 14:05:00,42.98,43.02,42.89,42.93,81700.0,25.6822,25.7061,25.6284,25.6523,81700.0
2015-04-29 14:10:00,42.93,42.96,42.87,42.91,84800.0,25.6523,25.6702,25.6164,25.6403,84800.0
2015-04-29 14:15:00,42.91,43.02,42.9,42.99,86700.0,25.6403,25.7061,25.6344,25.6881,86700.0
2015-04-29 14:20:00,42.99,43.0,42.97,42.97,104700.0,25.6881,25.6941,25.6762,25.6762,104700.0
2015-04-29 14:25:00,42.98,43.0,42.97,43.0,77900.0,25.6822,25.6941,25.6762,25.6941,77900.0
2015-04-29 14:30:00,43.0,43.05,42.96,43.01,188300.0,25.6941,25.724,25.6702,25.7001,188300.0
2015-04-29 14:35:00,43.01,43.04,42.99,43.02,169800.0,25.7001,25.718,25.6881,25.7061,169800.0
2015-04-29 14:40:00,43.04,43.08,43.02,43.08,77000.0,25.718,25.7419,25.7061,25.7419,77000.0
2015-04-29 14:45:00,43.08,43.1,43.05,43.07,125600.0,25.7419,25.7539,25.724,25.7359,125600.0
2015-04-29 14:50:00,43.07,43.1,43.05,43.1,56900.0,25.7359,25.7539,25.724,25.7539,56900.0
2015-04-29 14:55:00,43.1,43.12,43.09,43.11,84400.0,25.7539,25.7658,25.7479,25.7598,84400.0
2015-04-29 15:00:00,43.11,43.11,43.03,43.05,294600.0,25.7598,25.7598,25.712,25.724,294600.0
2015-04-29 15:05:00,43.05,43.07,42.99,43.06,84800.0,25.724,25.7359,25.6881,25.73,84800.0
2015-04-29 15:10:00,43.07,43.1,43.03,43.1,69400.0,25.7359,25.7539,25.712,25.7539,69400.0
2015-04-29 15:15:00,43.1,43.1,43.06,43.09,101800.0,25.7539,25.7539,25.73,25.7479,101800.0
2015-04-29 15:20:00,43.09,43.1,43.08,43.08,67300.0,25.7479,25.7539,25.7419,25.7419,67300.0
2015-04-29 15:25:00,43.09,43.09,43.05,43.09,94700.0,25.7479,25.7479,25.724,25.7479,94700.0
2015-04-29 15:30:00,43.09,43.1,43.08,43.1,135900.0,25.7479,25.7539,25.7419,25.7539,135900.0
2015-04-29 15:35:00,43.1,43.11,43.05,43.05,145000.0,25.7539,25.7598,25.724,25.724,145000.0
2015-04-29 15:40:00,43.06,43.06,43.02,43.05,124600.0,25.73,25.73,25.7061,25.724,124600.0
2015-04-29 15:45:00,43.06,43.11,43.06,43.08,150700.0,25.73,25.7598,25.73,25.7419,150700.0
2015-04-29 15:50:00,43.08,43.1,43.08,43.1,74100.0,25.7419,25.7539,25.7419,25.7539,74100.0
2015-04-29 15:55:00,43.1,43.12,43.06,43.06,686900.0,25.7539,25.7658,25.73,25.73,686900.0
2015-04-30 09:30:00,43.17,43.19,43.03,43.07,172300.0,25.7957,25.8076,25.712,25.7359,172300.0
2015-04-30 09:35:00,43.07,43.11,42.98,43.0,75700.0,25.7359,25.7598,25.6822,25.6941,75700.0
2015-04-30 09:40:00,43.01,43.11,42.98,43.04,108100.0,25.7001,25.7598,25.6822,25.718,108100.0
2015-04-30 09:45:00,43.04,43.05,42.96,42.98,64100.0,25.718,25.724,25.6702,25.6822,64100.0
2015-04-30 09:50:00,42.97,42.97,42.84,42.91,114200.0,25.6762,25.6762,25.5985,25.6403,114200.0
2015-04-30 09:55:00,42.92,42.95,42.86,42.91,184200.0,25.6463,25.6642,25.6105,25.6403,184200.0
2015-04-30 10:00:00,42.91,42.93,42.83,42.84,199900.0,25.6403,25.6523,25.5925,25.5985,199900.0
2015-04-30 10:05:00,42.84,42.85,42.8,42.82,156500.0,25.5985,25.6045,25.5746,25.5866,156500.0
2015-04-30 10:10:00,42.81,42.87,42.79,42.83,64500.0,25.5806,25.6164,25.5686,25.5925,64500.0
2015-04-30 10:15:00,42.83,42.91,42.8,42.91,92600.0,25.5925,25.6403,25.5746,25.6403,92600.0
2015-04-30 10:20:00,42.9,42.91,42.83,42.84,183500.0,25.6344,25.6403,25.5925,25.5985,183500.0
2015-04-30 10:25:00,42.84,42.86,42.82,42.85,59200.0,25.5985,25.6105,25.5866,25.6045,59200.0
2015-04-30 10:30:00,42.84,42.88,42.82,42.87,83800.0,25.5985,25.6224,25.5866,25.6164,83800.0
2015-04-30 10:35:00,42.87,42.92,42.86,42.92,81000.0,25.6164,25.6463,25.6105,25.6463,81000.0
2015-04-30 10:40:00,42.92,42.93,42.87,42.89,44000.0,25.6463,25.6523,25.6164,25.6284,44000.0
2015-04-30 10:45:00,42.89,42.96,42.88,42.96,38600.0,25.6284,25.6702,25.6224,25.6702,38600.0
2015-04-30 10:50:00,42.94,42.95,42.9,42.92,53700.0,25.6583,25.6642,25.6344,25.6463,53700.0
2015-04-30 10:55:00,42.91,42.97,42.89,42.95,50200.0,25.6403,25.6762,25.6284,25.6642,50200.0
2015-04-30 11:00:00,42.95,43.01,42.94,43.01,119400.0,25.6642,25.7001,25.6583,25.7001,119400.0
2015-04-30 11:05:00,43.01,43.03,42.97,42.99,93300.0,25.7001,25.712,25.6762,25.6881,93300.0
2015-04-30 11:10:00,42.99,43.03,42.99,43.0,74800.0,25.6881,25.712,25.6881,25.6941,74800.0
2015-04-30 11:15:00,43.0,43.01,42.97,42.99,49600.0,25.6941,25.7001,25.6762,25.6881,49600.0
2015-04-30 11:20:00,42.98,43.06,42.98,43.04,46900.0,25.6822,25.73,25.6822,25.718,46900.0
2015-04-30 11:25:00,43.03,43.08,43.02,43.07,116200.0,25.712,25.7419,25.7061,25.7359,116200.0
2015-04-30 11:30:00,43.07,43.1,43.03,43.05,96200.0,25.7359,25.7539,25.712,25.724,96200.0
2015-04-30 11:35:00,43.05,43.1,43.03,43.09,81600.0,25.724,25.7539,25.712,25.7479,81600.0
2015-04-30 11:40:00,43.1,43.13,43.08,43.12,122400.0,25.7539,25.7718,25.7419,25.7658,122400.0
2015-04-30 11:45:00,43.11,43.13,43.09,43.11,293200.0,25.7598,25.7718,25.7479,25.7598,293200.0
2015-04-30 11:50:00,43.11,43.14,43.09,43.14,66500.0,25.7598,25.7778,25.7479,25.7778,66500.0
2015-04-30 11:55:00,43.14,43.14,43.08,43.1,56800.0,25.7778,25.7778,25.7419,25.7539,56800.0
2015-04-30 12:00:00,43.1,43.11,43.07,43.09,60600.0,25.7539,25.7598,25.7359,25.7479,60600.0
2015-04-30 12:05:00,43.08,43.1,43.04,43.08,74200.0,25.7419,25.7539,25.718,25.7419,74200.0
2015-04-30 12:10:00,43.08,43.1,43.07,43.1,25100.0,25.7419,25.7539,25.7359,25.7539,25100.0
2015-04-30 12:15:00,43.09,43.1,43.07,43.08,59000.0,25.7479,25.7539,25.7359,25.7419,59000.0
2015-04-30 12:20:00,43.09,43.09,43.04,43.05,49000.0,25.7479,25.7479,25.718,25.724,49000.0
2015-04-30 12:25:00,43.05,43.05,43.0,43.01,43900.0,25.724,25.724,25.6941,25.7001,43900.0
2015-04-30 12:30:00,43.01,43.02,42.94,43.0,100300.0,25.7001,25.7061,25.6583,25.6941,100300.0
2015-04-30 12:35:00,43.0,43.0,42.92,42.93,73000.0,25.6941,25.6941,25.6463,25.6523,73000.0
2015-04-30 12:40:00,42.93,42.97,42.92,42.97,167900.0,25.6523,25.6762,25.6463,25.6762,167900.0
2015-04-30 12:45:00,42.97,42.99,42.95,42.98,64500.0,25.6762,25.6881,25.6642,25.6822,64500.0
2015-04-30 12:50:00,42.97,42.99,42.9,42.91,79800.0,25.6762,25.6881,25.6344,25.6403,79800.0
2015-04-30 12:55:00,42.91,42.97,42.9,42.96,64200.0,25.6403,25.6762,25.6344,25.6702,64200.0
2015-04-30 13:00:00,42.96,43.0,42.94,43.0,28500.0,25.6702,25.6941,25.6583,25.6941,28500.0
2015-04-30 13:05:00,43.0,43.02,42.97,42.98,48900.0,25.6941,25.7061,25.6762,25.6822,48900.0
2015-04-30 13:10:00,42.99,43.01,42.98,43.0,105300.0,25.6881,25.7001,25.6822,25.6941,105300.0
2015-04-30 13:15:00,43.0,43.0,42.94,42.97,87900.0,25.6941,25.6941,25.6583,25.6762,87900.0
2015-04-30 13:20:00,42.99,43.02,42.96,43.0,27200.0,25.6881,25.7061,25.6702,25.6941,27200.0
2015-04-30 13:25:00,43.0,43.0,42.98,43.0,39100.0,25.6941,25.6941,25.6822,25.6941,39100.0
2015-04-30 13:30:00,42.99,43.03,42.98,43.02,25000.0,25.6881,25.712,25.6822,25.7061,25000.0
2015-04-30 13:35:00,43.02,43.03,42.98,42.98,37600.0,25.7061,25.712,25.6822,25.6822,37600.0
2015-04-30 13:40:00,42.98,43.04,42.98,43.04,98300.0,25.6822,25.718,25.6822,25.718,98300.0
2015-04-30 13:45:00,43.04,43.04,42.99,42.99,53100.0,25.718,25.718,25.6881,25.6881,53100.0
2015-04-30 13:50:00,42.98,43.0,42.96,42.98,32100.0,25.6822,25.6941,25.6702,25.6822,32100.0
2015-04-30 13:55:00,42.98,43.02,42.96,42.98,32700.0,25.6822,25.7061,25.6702,25.6822,32700.0
2015-04-30 14:00:00,42.98,43.01,42.96,43.01,47500.0,25.6822,25.7001,25.6702,25.7001,47500.0
2015-04-30 14:05:00,43.01,43.03,42.99,43.02,33500.0,25.7001,25.712,25.6881,25.7061,33500.0
2015-04-30 14:10:00,43.02,43.04,43.01,43.02,34400.0,25.7061,25.718,25.7001,25.7061,34400.0
2015-04-30 14:15:00,43.02,43.02,42.97,42.99,49300.0,25.7061,25.7061,25.6762,25.6881,49300.0
2015-04-30 14:20:00,42.99,43.01,42.92,42.93,68600.0,25.6881,25.7001,25.6463,25.6523,68600.0
2015-04-30 14:25:00,42.93,42.96,42.92,42.94,56800.0,25.6523,25.6702,25.6463,25.6583,56800.0
2015-04-30 14:30:00,42.93,42.95,42.89,42.91,76400.0,25.6523,25.6642,25.6284,25.6403,76400.0
2015-04-30 14:35:00,42.91,42.93,42.88,42.91,62100.0,25.6403,25.6523,25.6224,25.6403,62100.0
2015-04-30 14:40:00,42.91,42.93,42.89,42.92,70700.0,25.6403,25.6523,25.6284,25.6463,70700.0
2015-04-30 14:45:00,42.92,42.92,42.87,42.89,83500.0,25.6463,25.6463,25.6164,25.6284,83500.0
2015-04-30 14:50:00,42.89,42.91,42.87,42.89,40100.0,25.6284,25.6403,25.6164,25.6284,40100.0
2015-04-30 14:55:00,42.89,42.89,42.8,42.81,151100.0,25.6284,25.6284,25.5746,25.5806,151100.0
2015-04-30 15:00:00,42.81,42.83,42.72,42.77,200000.0,25.5806,25.5925,25.5268,25.5567,200000.0
2015-04-30 15:05:00,42.76,42.81,42.76,42.77,112500.0,25.5507,25.5806,25.5507,25.5567,112500.0
2015-04-30 15:10:00,42.77,42.78,42.74,42.74,69300.0,25.5567,25.5627,25.5388,25.5388,69300.0
2015-04-30 15:15:00,42.75,42.82,42.74,42.8,98800.0,25.5447,25.5866,25.5388,25.5746,98800.0
2015-04-30 15:20:00,42.8,42.86,42.8,42.8,97400.0,25.5746,25.6105,25.5746,25.5746,97400.0
2015-04-30 15:25:00,42.81,42.81,42.75,42.79,122800.0,25.5806,25.5806,25.5447,25.5686,122800.0
2015-04-30 15:30:00,42.79,42.85,42.76,42.84,90800.0,25.5686,25.6045,25.5507,25.5985,90800.0
2015-04-30 15:35:00,42.83,42.87,42.8,42.84,101900.0,25.5925,25.6164,25.5746,25.5985,101900.0
2015-04-30 15:40:00,42.84,42.85,42.77,42.81,206400.0,25.5985,25.6045,25.5567,25.5806,206400.0
2015-04-30 15:45:00,42.81,42.9,42.8,42.89,138200.0,25.5806,25.6344,25.5746,25.6284,138200.0
2015-04-30 15:50:00,42.88,42.92,42.88,42.9,111400.0,25.6224,25.6463,25.6224,25.6344,111400.0
2015-04-30 15:55:00,42.9,42.95,42.89,42.94,273500.0,25.6344,25.6642,25.6284,25.6583,273500.0
2015-05-01 09:30:00,43.01,43.15,43.0,43.06,129600.0,25.7001,25.7837,25.6941,25.73,129600.0
2015-05-01 09:35:00,43.06,43.11,43.02,43.09,73800.0,25.73,25.7598,25.7061,25.7479,73800.0
2015-05-01 09:40:00,43.1,43.12,43.04,43.1,87300.0,25.7539,25.7658,25.718,25.7539,87300.0
2015-05-01 09:45:00,43.1,43.1,43.01,43.04,63100.0,25.7539,25.7539,25.7001,25.718,63100.0
2015-05-01 09:50:00,43.04,43.07,42.98,43.01,123200.0,25.718,25.7359,25.6822,25.7001,123200.0
2015-05-01 09:55:00,43.01,43.01,42.95,42.99,114400.0,25.7001,25.7001,25.6642,25.6881,114400.0
2015-05-01 10:00:00,42.99,43.08,42.97,43.03,94000.0,25.6881,25.7419,25.6762,25.712,94000.0
2015-05-01 10:05:00,43.03,43.04,42.99,43.01,55200.0,25.712,25.718,25.6881,25.7001,55200.0
2015-05-01 10:10:00,43.01,43.02,42.94,42.94,71300.0,25.7001,25.7061,25.6583,25.6583,71300.0
2015-05-01 10:15:00,42.93,42.99,42.9,42.98,41400.0,25.6523,25.6881,25.6344,25.6822,41400.0
2015-05-01 10:20:00,42.98,43.0,42.89,42.91,201500.0,25.6822,25.6941,25.6284,25.6403,201500.0
2015-05-01 10:25:00,42.91,42.93,42.85,42.87,46100.0,25.6403,25.6523,25.6045,25.6164,46100.0
2015-05-01 10:30:00,42.87,42.93,42.85,42.88,32500.0,25.6164,25.6523,25.6045,25.6224,32500.0
2015-05-01 10:35:00,42.88,42.9,42.84,42.88,54900.0,25.6224,25.6344,25.5985,25.6224,54900.0
2015-05-01 10:40:00,42.88,42.89,42.79,42.82,59500.0,25.6224,25.6284,25.5686,25.5866,59500.0
2015-05-01 10:45:00,42.82,42.87,42.81,42.84,40000.0,25.5866,25.6164,25.5806,25.5985,40000.0
2015-05-01 10:50:00,42.84,42.88,42.82,42.85,46100.0,25.5985,25.6224,25.5866,25.6045,46100.0
2015-05-01 10:55:00,42.85,42.85,42.8,42.83,53300.0,25.6045,25.6045,25.5746,25.5925,53300.0
2015-05-01 11:00:00,42.83,42.87,42.8,42.81,53100.0,25.5925,25.6164,25.5746,25.5806,53100.0
2015-05-01 11:05:00,42.81,42.85,42.78,42.79,51200.0,25.5806,25.6045,25.5627,25.5686,51200.0
2015-05-01 11:10:00,42.8,42.84,42.78,42.78,49900.0,25.5746,25.5985,25.5627,25.5627,49900.0
2015-05-01 11:15:00,42.78,42.79,42.75,42.78,58600.0,25.5627,25.5686,25.5447,25.5627,58600.0
2015-05-01 11:20:00,42.78,42.85,42.77,42.84,35300.0,25.5627,25.6045,25.5567,25.5985,35300.0
2015-05-01 11:25:00,42.84,42.93,42.83,42.93,32000.0,25.5985,25.6523,25.5925,25.6523,32000.0
2015-05-01 11:30:00,42.93,42.96,42.89,42.95,55200.0,25.6523,25.6702,25.6284,25.6642,55200.0
2015-05-01 11:35:00,42.95,42.98,42.9,42.95,42800.0,25.6642,25.6822,25.6344,25.6642,42800.0
2015-05-01 11:40:00,42.95,42.96,42.83,42.83,60600.0,25.6642,25.6702,25.5925,25.5925,60600.0
2015-05-01 11:45:00,42.83,42.83,42.8,42.82,96400.0,25.5925,25.5925,25.5746,25.5866,96400.0
2015-05-01 11:50:00,42.82,42.9,42.81,42.88,81500.0,25.5866,25.6344,25.5806,25.6224,81500.0
2015-05-01 11:55:00,42.89,42.97,42.88,42.9,95500.0,25.6284,25.6762,25.6224,25.6344,95500.0
2015-05-01 12:00:00,42.9,42.9,42.85,42.88,31600.0,25.6344,25.6344,25.6045,25.6224,31600.0
2015-05-01 12:05:00,42.87,42.92,42.86,42.92,24400.0,25.6164,25.6463,25.6105,25.6463,24400.0
2015-05-01 12:10:00,42.93,42.95,42.91,42.95,34900.0,25.6523,25.6642,25.6403,25.6642,34900.0
2015-05-01 12:15:00,42.94,42.96,42.92,42.92,45200.0,25.6583,25.6702,25.6463,25.6463,45200.0
2015-05-01 12:20:00,42.93,42.96,42.9,42.96,31900.0,25.6523,25.6702,25.6344,25.6702,31900.0
2015-05-01 12:25:00,42.96,42.97,42.93,42.96,15600.0,25.6702,25.6762,25.6523,25.6702,15600.0
2015-05-01 12:30:00,42.97,42.98,42.95,42.97,17200.0,25.6762,25.6822,25.6642,25.6762,17200.0
2015-05-01 12:35:00,42.96,42.98,42.93,42.96,31600.0,25.6702,25.6822,25.6523,25.6702,31600.0
2015-05-01 12:40:00,42.96,42.99,42.93,42.97,28200.0,25.6702,25.6881,25.6523,25.6762,28200.0
2015-05-01 12:45:00,42.97,43.03,42.96,43.03,45600.0,25.6762,25.712,25.6702,25.712,45600.0
2015-05-01 12:50:00,43.03,43.06,43.03,43.04,41900.0,25.712,25.73,25.712,25.718,41900.0
2015-05-01 12:55:00,43.04,43.07,43.03,43.07,60400.0,25.718,25.7359,25.712,25.7359,60400.0
2015-05-01 13:00:00,43.07,43.1,43.04,43.1,47100.0,25.7359,25.7539,25.718,25.7539,47100.0
2015-05-01 13:05:00,43.1,43.1,43.07,43.08,48900.0,25.7539,25.7539,25.7359,25.7419,48900.0
2015-05-01 13:10:00,43.07,43.08,43.04,43.05,30000.0,25.7359,25.7419,25.718,25.724,30000.0
2015-05-01 13:15:00,43.05,43.07,43.04,43.05,66900.0,25.724,25.7359,25.718,25.724,66900.0
2015-05-01 13:20:00,43.05,43.05,43.0,43.0,51500.0,25.724,25.724,25.6941,25.6941,51500.0
2015-05-01 13:25:00,43.0,43.01,42.96,42.98,47600.0,25.6941,25.7001,25.6702,25.6822,47600.0
2015-05-01 13:30:00,42.97,42.98,42.96,42.96,16400.0,25.6762,25.6822,25.6702,25.6702,16400.0
2015-05-01 13:35:00,42.96,42.98,42.96,42.97,33400.0,25.6702,25.6822,25.6702,25.6762,33400.0
2015-05-01 13:40:00,42.96,42.97,42.95,42.95,53700.0,25.6702,25.6762,25.6642,25.6642,53700.0
2015-05-01 13:45:00,42.96,42.99,42.95,42.99,23200.0,25.6702,25.6881,25.6642,25.6881,23200.0
2015-05-01 13:50:00,42.99,43.02,42.98,42.99,97000.0,25.6881,25.7061,25.6822,25.6881,97000.0
2015-05-01 13:55:00,42.99,43.01,42.97,43.01,35200.0,25.6881,25.7001,25.6762,25.7001,35200.0
2015-05-01 14:00:00,43.01,43.03,42.99,43.01,42600.0,25.7001,25.712,25.6881,25.7001,42600.0
2015-05-01 14:05:00,43.02,43.05,43.01,43.03,81200.0,25.7061,25.724,25.7001,25.712,81200.0
2015-05-01 14:10:00,43.04,43.06,43.03,43.04,37700.0,25.718,25.73,25.712,25.718,37700.0
2015-05-01 14:15:00,43.04,43.04,43.0,43.02,39700.0,25.718,25.718,25.6941,25.7061,39700.0
2015-05-01 14:20:00,43.02,43.04,43.0,43.03,46300.0,25.7061,25.718,25.6941,25.712,46300.0
2015-05-01 14:25:00,43.03,43.08,43.02,43.08,56100.0,25.712,25.7419,25.7061,25.7419,56100.0
2015-05-01 14:30:00,43.07,43.08,43.05,43.06,39300.0,25.7359,25.7419,25.724,25.73,39300.0
2015-05-01 14:35:00,43.06,43.12,43.05,43.11,99800.0,25.73,25.7658,25.724,25.7598,99800.0
2015-05-01 14:40:00,43.12,43.12,43.1,43.1,82100.0,25.7658,25.7658,25.7539,25.7539,82100.0
2015-05-01 14:45:00,43.11,43.11,43.1,43.1,97900.0,25.7598,25.7598,25.7539,25.7539,97900.0
2015-05-01 14:50:00,43.1,43.12,43.1,43.12,54700.0,25.7539,25.7658,25.7539,25.7658,54700.0
2015-05-01 14:55:00,43.12,43.14,43.11,43.13,36700.0,25.7658,25.7778,25.7598,25.7718,36700.0
2015-05-01 15:00:00,43.13,43.13,43.1,43.11,20500.0,25.7718,25.7718,25.7539,25.7598,20500.0
2015-05-01 15:05:00,43.1,43.14,43.1,43.13,41000.0,25.7539,25.7778,25.7539,25.7718,41000.0
2015-05-01 15:10:00,43.13,43.14,43.1,43.1,29300.0,25.7718,25.7778,25.7539,25.7539,29300.0
2015-05-01 15:15:00,43.1,43.14,43.1,43.13,64800.0,25.7539,25.7778,25.7539,25.7718,64800.0
2015-05-01 15:20:00,43.14,43.14,43.09,43.11,95200.0,25.7778,25.7778,25.7479,25.7598,95200.0
2015-05-01 15:25:00,43.11,43.11,43.06,43.08,95600.0,25.7598,25.7598,25.73,25.7419,95600.0
2015-05-01 15:30:00,43.08,43.11,43.07,43.08,76400.0,25.7419,25.7598,25.7359,25.7419,76400.0
2015-05-01 15:35:00,43.08,43.09,43.06,43.07,72600.0,25.7419,25.7479,25.73,25.7359,72600.0
2015-05-01 15:40:00,43.07,43.1,43.05,43.05,321600.0,25.7359,25.7539,25.724,25.724,321600.0
2015-05-01 15:45:00,43.06,43.09,43.06,43.06,147700.0,25.73,25.7479,25.73,25.73,147700.0
2015-05-01 15:50:00,43.07,43.09,43.06,43.09,259700.0,25.7359,25.7479,25.73,25.7479,259700.0
2015-05-01 15:55:00,43.09,43.13,43.07,43.12,282600.0,25.7479,25.7718,25.7359,25.7658,282600.0
2015-05-04 09:30:00,43.24,43.3,43.2,43.21,126000.0,25.8375,25.8734,25.8136,25.8196,126000.0
2015-05-04 09:35:00,43.21,43.26,43.2,43.22,55200.0,25.8196,25.8495,25.8136,25.8256,55200.0
2015-05-04 09:40:00,43.22,43.34,43.22,43.3,80400.0,25.8256,25.8973,25.8256,25.8734,80400.0
2015-05-04 09:45:00,43.3,43.31,43.23,43.25,93900.0,25.8734,25.8793,25.8315,25.8435,93900.0
2015-05-04 09:50:00,43.24,43.26,43.21,43.25,73900.0,25.8375,25.8495,25.8196,25.8435,73900.0
2015-05-04 09:55:00,43.25,43.27,43.24,43.27,122900.0,25.8435,25.8554,25.8375,25.8554,122900.0
2015-05-04 10:00:00,43.25,43.29,43.25,43.26,194700.0,25.8435,25.8674,25.8435,25.8495,194700.0
2015-05-04 10:05:00,43.26,43.28,43.25,43.26,48700.0,25.8495,25.8614,25.8435,25.8495,48700.0
2015-05-04 10:10:00,43.26,43.27,43.25,43.27,31100.0,25.8495,25.8554,25.8435,25.8554,31100.0
2015-05-04 10:15:00,43.26,43.3,43.26,43.3,86000.0,25.8495,25.8734,25.8495,25.8734,86000.0
2015-05-04 10:20:00,43.3,43.3,43.25,43.26,66000.0,25.8734,25.8734,25.8435,25.8495,66000.0
2015-05-04 10:25:00,43.25,43.26,43.2,43.23,64100.0,25.8435,25.8495,25.8136,25.8315,64100.0
2015-05-04 10:30:00,43.24,43.25,43.2,43.22,54100.0,25.8375,25.8435,25.8136,25.8256,54100.0
2015-05-04 10:35:00,43.23,43.24,43.16,43.17,29100.0,25.8315,25.8375,25.7897,25.7957,29100.0
2015-05-04 10:40:00,43.17,43.18,43.15,43.17,31400.0,25.7957,25.8017,25.7837,25.7957,31400.0
2015-05-04 10:45:00,43.17,43.2,43.16,43.19,32700.0,25.7957,25.8136,25.7897,25.8076,32700.0
2015-05-04 10:50:00,43.19,43.19,43.16,43.16,41200.0,25.8076,25.8076,25.7897,25.7897,41200.0
2015-05-04 10:55:00,43.16,43.19,43.15,43.17,59300.0,25.7897,25.8076,25.7837,25.7957,59300.0
2015-05-04 11:00:00,43.17,43.19,43.15,43.16,42500.0,25.7957,25.8076,25.7837,25.7897,42500.0
2015-05-04 11:05:00,43.16,43.17,43.13,43.13,56000.0,25.7897,25.7957,25.7718,25.7718,56000.0
2015-05-04 11:10:00,43.14,43.14,43.09,43.09,62200.0,25.7778,25.7778,25.7479,25.7479,62200.0
2015-05-04 11:15:00,43.09,43.11,43.06,43.06,42000.0,25.7479,25.7598,25.73,25.73,42000.0
2015-05-04 11:20:00,43.07,43.11,43.06,43.08,95400.0,25.7359,25.7598,25.73,25.7419,95400.0
2015-05-04 11:25:00,43.08,43.11,43.07,43.1,61000.0,25.7419,25.7598,25.7359,25.7539,61000.0
2015-05-04 11:30:00,43.09,43.11,43.07,43.07,29100.0,25.7479,25.7598,25.7359,25.7359,29100.0
2015-05-04 11:35:00,43.07,43.09,43.07,43.08,36700.0,25.7359,25.7479,25.7359,25.7419,36700.0
2015-05-04 11:40:00,43.07,43.08,43.05,43.05,50400.0,25.7359,25.7419,25.724,25.724,50400.0
2015-05-04 11:45:00,43.06,43.06,43.05,43.05,53900.0,25.73,25.73,25.724,25.724,53900.0
2015-05-04 11:50:00,43.05,43.06,43.02,43.05,62000.0,25.724,25.73,25.7061,25.724,62000.0
2015-05-04 11:55:00,43.04,43.07,43.03,43.04,54200.0,25.718,25.7359,25.712,25.718,54200.0
2015-05-04 12:00:00,43.05,43.08,43.04,43.08,87300.0,25.724,25.7419,25.718,25.7419,87300.0
2015-05-04 12:05:00,43.08,43.08,43.05,43.05,42100.0,25.7419,25.7419,25.724,25.724,42100.0
2015-05-04 12:10:00,43.05,43.06,43.0,43.05,67500.0,25.724,25.73,25.6941,25.724,67500.0
2015-05-04 12:15:00,43.05,43.06,43.03,43.05,38900.0,25.724,25.73,25.712,25.724,38900.0
2015-05-04 12:20:00,43.05,43.05,43.01,43.03,34300.0,25.724,25.724,25.7001,25.712,34300.0
2015-05-04 12:25:00,43.03,43.06,43.02,43.04,23400.0,25.712,25.73,25.7061,25.718,23400.0
2015-05-04 12:30:00,43.05,43.06,43.02,43.04,39800.0,25.724,25.73,25.7061,25.718,39800.0
2015-05-04 12:35:00,43.03,43.04,43.02,43.02,33000.0,25.712,25.718,25.7061,25.7061,33000.0
2015-05-04 12:40:00,43.02,43.03,43.0,43.01,36700.0,25.7061,25.712,25.6941,25.7001,36700.0
2015-05-04 12:45:00,43.02,43.02,42.96,42.97,61000.0,25.7061,25.7061,25.6702,25.6762,61000.0
2015-05-04 12:50:00,42.97,42.98,42.95,42.97,25000.0,25.6762,25.6822,25.6642,25.6762,25000.0
2015-05-04 12:55:00,42.96,42.97,42.94,42.95,32300.0,25.6702,25.6762,25.6583,25.6642,32300.0
2015-05-04 13:00:00,42.95,42.95,42.91,42.93,54700.0,25.6642,25.6642,25.6403,25.6523,54700.0
2015-05-04 13:05:00,42.91,42.92,42.88,42.92,83300.0,25.6403,25.6463,25.6224,25.6463,83300.0
2015-05-04 13:10:00,42.91,42.92,42.88,42.91,29900.0,25.6403,25.6463,25.6224,25.6403,29900.0
2015-05-04 13:15:00,42.91,42.92,42.9,42.91,31400.0,25.6403,25.6463,25.6344,25.6403,31400.0
2015-05-04 13:20:00,42.91,42.92,42.88,42.89,41300.0,25.6403,25.6463,25.6224,25.6284,41300.0
2015-05-04 13:25:00,42.89,42.91,42.87,42.88,43100.0,25.6284,25.6403,25.6164,25.6224,43100.0
2015-05-04 13:30:00,42.88,42.9,42.87,42.87,38500.0,25.6224,25.6344,25.6164,25.6164,38500.0
2015-05-04 13:35:00,42.87,42.88,42.85,42.86,48900.0,25.6164,25.6224,25.6045,25.6105,48900.0
2015-05-04 13:40:00,42.87,42.9,42.86,42.89,27800.0,25.6164,25.6344,25.6105,25.6284,27800.0
2015-05-04 13:45:00,42.88,42.89,42.86,42.87,35300.0,25.6224,25.6284,25.6105,25.6164,35300.0
2015-05-04 13:50:00,42.86,42.89,42.85,42.89,44500.0,25.6105,25.6284,25.6045,25.6284,44500.0
2015-05-04 13:55:00,42.88,42.9,42.88,42.89,29200.0,25.6224,25.6344,25.6224,25.6284,29200.0
2015-05-04 14:00:00,42.89,42.92,42.89,42.91,23700.0,25.6284,25.6463,25.6284,25.6403,23700.0
2015-05-04 14:05:00,42.9,42.92,42.89,42.91,27600.0,25.6344,25.6463,25.6284,25.6403,27600.0
2015-05-04 14:10:00,42.92,42.93,42.89,42.91,70600.0,25.6463,25.6523,25.6284,25.6403,70600.0
2015-05-04 14:15:00,42.91,42.93,42.9,42.9,37200.0,25.6403,25.6523,25.6344,25.6344,37200.0
2015-05-04 14:20:00,42.91,42.91,42.89,42.9,24100.0,25.6403,25.6403,25.6284,25.6344,24100.0
2015-05-04 14:25:00,42.91,42.95,42.9,42.95,52000.0,25.6403,25.6642,25.6344,25.6642,52000.0
2015-05-04 14:30:00,42.94,42.95,42.91,42.91,33500.0,25.6583,25.6642,25.6403,25.6403,33500.0
2015-05-04 14:35:00,42.92,42.92,42.9,42.91,54800.0,25.6463,25.6463,25.6344,25.6403,54800.0
2015-05-04 14:40:00,42.92,42.93,42.89,42.91,62800.0,25.6463,25.6523,25.6284,25.6403,62800.0
2015-05-04 14:45:00,42.92,42.92,42.88,42.88,64300.0,25.6463,25.6463,25.6224,25.6224,64300.0
2015-05-04 14:50:00,42.89,42.89,42.87,42.87,27600.0,25.6284,25.6284,25.6164,25.6164,27600.0
2015-05-04 14:55:00,42.87,42.88,42.84,42.84,122000.0,25.6164,25.6224,25.5985,25.5985,122000.0
2015-05-04 15:00:00,42.85,42.86,42.84,42.85,74500.0,25.6045,25.6105,25.5985,25.6045,74500.0
2015-05-04 15:05:00,42.85,42.85,42.83,42.84,57000.0,25.6045,25.6045,25.5925,25.5985,57000.0
2015-05-04 15:10:00,42.84,42.86,42.83,42.86,87800.0,25.5985,25.6105,25.5925,25.6105,87800.0
2015-05-04 15:15:00,42.85,42.88,42.84,42.88,62400.0,25.6045,25.6224,25.5985,25.6224,62400.0
2015-05-04 15:20:00,42.87,42.91,42.87,42.88,53500.0,25.6164,25.6403,25.6164,25.6224,53500.0
2015-05-04 15:25:00,42.88,42.9,42.87,42.89,91100.0,25.6224,25.6344,25.6164,25.6284,91100.0
2015-05-04 15:30:00,42.9,42.9,42.86,42.87,74300.0,25.6344,25.6344,25.6105,25.6164,74300.0
2015-05-04 15:35:00,42.87,42.92,42.86,42.91,137500.0,25.6164,25.6463,25.6105,25.6403,137500.0
2015-05-04 15:40:00,42.91,42.92,42.83,42.84,277000.0,25.6403,25.6463,25.5925,25.5985,277000.0
2015-05-04 15:45:00,42.84,42.84,42.81,42.81,127100.0,25.5985,25.5985,25.5806,25.5806,127100.0
2015-05-04 15:50:00,42.82,42.82,42.81,42.81,120600.0,25.5866,25.5866,25.5806,25.5806,120600.0
2015-05-04 15:55:00,42.82,42.86,42.81,42.81,665900.0,25.5866,25.6105,25.5806,25.5806,665900.0
2015-05-05 09:30:00,42.96,42.98,42.82,42.87,111600.0,25.6702,25.6822,25.5866,25.6164,111600.0
2015-05-05 09:35:00,42.88,42.97,42.88,42.88,41900.0,25.6224,25.6762,25.6224,25.6224,41900.0
2015-05-05 09:40:00,42.9,42.99,42.89,42.96,35800.0,25.6344,25.6881,25.6284,25.6702,35800.0
2015-05-05 09:45:00,42.96,42.98,42.87,42.89,74100.0,25.6702,25.6822,25.6164,25.6284,74100.0
2015-05-05 09:50:00,42.88,42.95,42.86,42.92,35300.0,25.6224,25.6642,25.6105,25.6463,35300.0
2015-05-05 09:55:00,42.92,42.94,42.9,42.92,34900.0,25.6463,25.6583,25.6344,25.6463,34900.0
2015-05-05 10:00:00,42.92,42.92,42.85,42.87,54900.0,25.6463,25.6463,25.6045,25.6164,54900.0
2015-05-05 10:05:00,42.87,42.88,42.83,42.87,46300.0,25.6164,25.6224,25.5925,25.6164,46300.0
2015-05-05 10:10:00,42.87,42.87,42.81,42.84,61000.0,25.6164,25.6164,25.5806,25.5985,61000.0
2015-05-05 10:15:00,42.84,42.85,42.8,42.84,62600.0,25.5985,25.6045,25.5746,25.5985,62600.0
2015-05-05 10:20:00,42.84,42.88,42.82,42.88,34400.0,25.5985,25.6224,25.5866,25.6224,34400.0
2015-05-05 10:25:00,42.88,42.92,42.87,42.88,48100.0,25.6224,25.6463,25.6164,25.6224,48100.0
2015-05-05 10:30:00,42.88,42.89,42.86,42.86,31000.0,25.6224,25.6284,25.6105,25.6105,31000.0
2015-05-05 10:35:00,42.86,42.91,42.85,42.88,35400.0,25.6105,25.6403,25.6045,25.6224,35400.0
2015-05-05 10:40:00,42.88,42.89,42.85,42.89,32500.0,25.6224,25.6284,25.6045,25.6284,32500.0
2015-05-05 10:45:00,42.89,42.92,42.89,42.91,50700.0,25.6284,25.6463,25.6284,25.6403,50700.0
2015-05-05 10:50:00,42.91,42.92,42.85,42.86,54800.0,25.6403,25.6463,25.6045,25.6105,54800.0
2015-05-05 10:55:00,42.85,42.87,42.84,42.85,51300.0,25.6045,25.6164,25.5985,25.6045,51300.0
2015-05-05 11:00:00,42.84,42.84,42.75,42.75,75100.0,25.5985,25.5985,25.5447,25.5447,75100.0
2015-05-05 11:05:00,42.76,42.76,42.72,42.74,48400.0,25.5507,25.5507,25.5268,25.5388,48400.0
2015-05-05 11:10:00,42.73,42.74,42.72,42.73,36000.0,25.5328,25.5388,25.5268,25.5328,36000.0
2015-05-05 11:15:00,42.73,42.73,42.68,42.69,77200.0,25.5328,25.5328,25.5029,25.5089,77200.0
2015-05-05 11:20:00,42.68,42.69,42.65,42.66,68700.0,25.5029,25.5089,25.485,25.4909,68700.0
2015-05-05 11:25:00,42.66,42.69,42.65,42.66,41000.0,25.4909,25.5089,25.485,25.4909,41000.0
2015-05-05 11:30:00,42.66,42.67,42.61,42.63,61100.0,25.4909,25.4969,25.4611,25.473,61100.0
2015-05-05 11:35:00,42.62,42.63,42.6,42.6,53000.0,25.467,25.473,25.4551,25.4551,53000.0
2015-05-05 11:40:00,42.6,42.61,42.57,42.6,84000.0,25.4551,25.4611,25.4372,25.4551,84000.0
2015-05-05 11:45:00,42.6,42.62,42.59,42.61,62400.0,25.4551,25.467,25.4491,25.4611,62400.0
2015-05-05 11:50:00,42.61,42.61,42.58,42.59,47200.0,25.4611,25.4611,25.4431,25.4491,47200.0
2015-05-05 11:55:00,42.58,42.64,42.58,42.64,59800.0,25.4431,25.479,25.4431,25.479,59800.0
2015-05-05 12:00:00,42.64,42.7,42.64,42.67,65600.0,25.479,25.5149,25.479,25.4969,65600.0
2015-05-05 12:05:00,42.66,42.7,42.65,42.69,48900.0,25.4909,25.5149,25.485,25.5089,48900.0
2015-05-05 12:10:00,42.69,42.72,42.69,42.72,62900.0,25.5089,25.5268,25.5089,25.5268,62900.0
2015-05-05 12:15:00,42.72,42.73,42.71,42.72,32300.0,25.5268,25.5328,25.5208,25.5268,32300.0
2015-05-05 12:20:00,42.72,42.77,42.71,42.76,35000.0,25.5268,25.5567,25.5208,25.5507,35000.0
2015-05-05 12:25:00,42.77,42.81,42.77,42.8,45400.0,25.5567,25.5806,25.5567,25.5746,45400.0
2015-05-05 12:30:00,42.8,42.81,42.77,42.77,40400.0,25.5746,25.5806,25.5567,25.5567,40400.0
2015-05-05 12:35:00,42.77,42.79,42.73,42.73,20600.0,25.5567,25.5686,25.5328,25.5328,20600.0
2015-05-05 12:40:00,42.74,42.74,42.67,42.69,40700.0,25.5388,25.5388,25.4969,25.5089,40700.0
2015-05-05 12:45:00,42.7,42.71,42.66,42.7,73300.0,25.5149,25.5208,25.4909,25.5149,73300.0
2015-05-05 12:50:00,42.71,42.79,42.7,42.76,142100.0,25.5208,25.5686,25.5149,25.5507,142100.0
2015-05-05 12:55:00,42.75,42.76,42.7,42.7,88000.0,25.5447,25.5507,25.5149,25.5149,88000.0
2015-05-05 13:00:00,42.71,42.72,42.64,42.65,47500.0,25.5208,25.5268,25.479,25.485,47500.0
2015-05-05 13:05:00,42.64,42.65,42.61,42.62,32300.0,25.479,25.485,25.4611,25.467,32300.0
2015-05-05 13:10:00,42.61,42.63,42.59,42.6,44100.0,25.4611,25.473,25.4491,25.4551,44100.0
2015-05-05 13:15:00,42.6,42.63,42.59,42.62,50900.0,25.4551,25.473,25.4491,25.467,50900.0
2015-05-05 13:20:00,42.62,42.66,42.59,42.65,67200.0,25.467,25.4909,25.4491,25.485,67200.0
2015-05-05 13:25:00,42.64,42.69,42.63,42.68,28600.0,25.479,25.5089,25.473,25.5029,28600.0
2015-05-05 13:30:00,42.69,42.74,42.65,42.69,92000.0,25.5089,25.5388,25.485,25.5089,92000.0
2015-05-05 13:35:00,42.69,42.81,42.66,42.79,143100.0,25.5089,25.5806,25.4909,25.5686,143100.0
2015-05-05 13:40:00,42.79,42.79,42.74,42.75,53900.0,25.5686,25.5686,25.5388,25.5447,53900.0
2015-05-05 13:45:00,42.75,42.78,42.74,42.76,50500.0,25.5447,25.5627,25.5388,25.5507,50500.0
2015-05-05 13:50:00,42.77,42.79,42.76,42.77,70600.0,25.5567,25.5686,25.5507,25.5567,70600.0
2015-05-05 13:55:00,42.77,42.78,42.74,42.78,27900.0,25.5567,25.5627,25.5388,25.5627,27900.0
2015-05-05 14:00:00,42.77,42.78,42.73,42.75,58200.0,25.5567,25.5627,25.5328,25.5447,58200.0
2015-05-05 14:05:00,42.75,42.79,42.72,42.78,77800.0,25.5447,25.5686,25.5268,25.5627,77800.0
2015-05-05 14:10:00,42.77,42.8,42.76,42.79,82900.0,25.5567,25.5746,25.5507,25.5686,82900.0
2015-05-05 14:15:00,42.79,42.82,42.77,42.82,48800.0,25.5686,25.5866,25.5567,25.5866,48800.0
2015-05-05 14:20:00,42.82,42.82,42.79,42.81,57900.0,25.5866,25.5866,25.5686,25.5806,57900.0
2015-05-05 14:25:00,42.81,42.82,42.76,42.77,70300.0,25.5806,25.5866,25.5507,25.5567,70300.0
2015-05-05 14:30:00,42.77,42.79,42.76,42.79,28500.0,25.5567,25.5686,25.5507,25.5686,28500.0
2015-05-05 14:35:00,42.79,42.81,42.77,42.78,47200.0,25.5686,25.5806,25.5567,25.5627,47200.0
2015-05-05 14:40:00,42.78,42.78,42.71,42.73,69900.0,25.5627,25.5627,25.5208,25.5328,69900.0
2015-05-05 14:45:00,42.73,42.74,42.71,42.71,46700.0,25.5328,25.5388,25.5208,25.5208,46700.0
2015-05-05 14:50:00,42.71,42.72,42.68,42.68,37700.0,25.5208,25.5268,25.5029,25.5029,37700.0
2015-05-05 14:55:00,42.67,42.7,42.67,42.69,47600.0,25.4969,25.5149,25.4969,25.5089,47600.0
2015-05-05 15:00:00,42.69,42.7,42.66,42.7,60700.0,25.5089,25.5149,25.4909,25.5149,60700.0
2015-05-05 15:05:00,42.7,42.71,42.67,42.68,75000.0,25.5149,25.5208,25.4969,25.5029,75000.0
2015-05-05 15:10:00,42.68,42.71,42.67,42.68,63200.0,25.5029,25.5208,25.4969,25.5029,63200.0
2015-05-05 15:15:00,42.68,42.69,42.66,42.66,59000.0,25.5029,25.5089,25.4909,25.4909,59000.0
2015-05-05 15:20:00,42.66,42.69,42.65,42.68,52800.0,25.4909,25.5089,25.485,25.5029,52800.0
2015-05-05 15:25:00,42.68,42.7,42.68,42.69,47600.0,25.5029,25.5149,25.5029,25.5089,47600.0
2015-05-05 15:30:00,42.69,42.75,42.68,42.73,72700.0,25.5089,25.5447,25.5029,25.5328,72700.0
2015-05-05 15:35:00,42.73,42.78,42.72,42.77,81000.0,25.5328,25.5627,25.5268,25.5567,81000.0
2015-05-05 15:40:00,42.77,42.77,42.71,42.73,65100.0,25.5567,25.5567,25.5208,25.5328,65100.0
2015-05-05 15:45:00,42.73,42.73,42.7,42.7,129500.0,25.5328,25.5328,25.5149,25.5149,129500.0
2015-05-05 15:50:00,42.71,42.71,42.66,42.66,157300.0,25.5208,25.5208,25.4909,25.4909,157300.0
2015-05-05 15:55:00,42.67,42.69,42.65,42.66,435800.0,25.4969,25.5089,25.485,25.4909,435800.0
2015-05-06 09:30:00,42.81,42.94,42.79,42.85,129600.0,25.5806,25.6583,25.5686,25.6045,129600.0
2015-05-06 09:35:00,42.84,42.85,42.67,42.69,49800.0,25.5985,25.6045,25.4969,25.5089,49800.0
2015-05-06 09:40:00,42.69,42.77,42.67,42.71,76400.0,25.5089,25.5567,25.4969,25.5208,76400.0
2015-05-06 09:45:00,42.72,42.76,42.68,42.69,57900.0,25.5268,25.5507,25.5029,25.5089,57900.0
2015-05-06 09:50:00,42.68,42.69,42.61,42.64,65300.0,25.5029,25.5089,25.4611,25.479,65300.0
2015-05-06 09:55:00,42.63,42.72,42.6,42.71,76900.0,25.473,25.5268,25.4551,25.5208,76900.0
2015-05-06 10:00:00,42.7,42.71,42.58,42.61,59800.0,25.5149,25.5208,25.4431,25.4611,59800.0
2015-05-06 10:05:00,42.6,42.62,42.54,42.55,89700.0,25.4551,25.467,25.4192,25.4252,89700.0
2015-05-06 10:10:00,42.55,42.55,42.51,42.55,104300.0,25.4252,25.4252,25.4013,25.4252,104300.0
2015-05-06 10:15:00,42.55,42.62,42.51,42.61,76100.0,25.4252,25.467,25.4013,25.4611,76100.0
2015-05-06 10:20:00,42.62,42.66,42.61,42.65,155200.0,25.467,25.4909,25.4611,25.485,155200.0
2015-05-06 10:25:00,42.66,42.71,42.65,42.68,57100.0,25.4909,25.5208,25.485,25.5029,57100.0
2015-05-06 10:30:00,42.68,42.75,42.64,42.66,91400.0,25.5029,25.5447,25.479,25.4909,91400.0
2015-05-06 10:35:00,42.65,42.67,42.59,42.61,53000.0,25.485,25.4969,25.4491,25.4611,53000.0
2015-05-06 10:40:00,42.6,42.68,42.59,42.66,52500.0,25.4551,25.5029,25.4491,25.4909,52500.0
2015-05-06 10:45:00,42.66,42.76,42.66,42.72,44000.0,25.4909,25.5507,25.4909,25.5268,44000.0
2015-05-06 10:50:00,42.73,42.73,42.66,42.71,36500.0,25.5328,25.5328,25.4909,25.5208,36500.0
2015-05-06 10:55:00,42.71,42.72,42.63,42.64,78600.0,25.5208,25.5268,25.473,25.479,78600.0
2015-05-06 11:00:00,42.64,42.67,42.6,42.6,22900.0,25.479,25.4969,25.4551,25.4551,22900.0
2015-05-06 11:05:00,42.61,42.66,42.58,42.64,56400.0,25.4611,25.4909,25.4431,25.479,56400.0
2015-05-06 11:10:00,42.64,42.65,42.59,42.62,36800.0,25.479,25.485,25.4491,25.467,36800.0
2015-05-06 11:15:00,42.61,42.65,42.6,42.64,60700.0,25.4611,25.485,25.4551,25.479,60700.0
2015-05-06 11:20:00,42.65,42.65,42.58,42.58,25600.0,25.485,25.485,25.4431,25.4431,25600.0
2015-05-06 11:25:00,42.59,42.66,42.58,42.65,47400.0,25.4491,25.4909,25.4431,25.485,47400.0
2015-05-06 11:30:00,42.64,42.67,42.6,42.63,57800.0,25.479,25.4969,25.4551,25.473,57800.0
2015-05-06 11:35:00,42.63,42.64,42.6,42.6,53400.0,25.473,25.479,25.4551,25.4551,53400.0
2015-05-06 11:40:00,42.6,42.67,42.6,42.66,64200.0,25.4551,25.4969,25.4551,25.4909,64200.0
2015-05-06 11:45:00,42.66,42.69,42.65,42.68,55400.0,25.4909,25.5089,25.485,25.5029,55400.0
2015-05-06 11:50:00,42.68,42.7,42.67,42.69,36900.0,25.5029,25.5149,25.4969,25.5089,36900.0
2015-05-06 11:55:00,42.7,42.7,42.64,42.65,61000.0,25.5149,25.5149,25.479,25.485,61000.0
2015-05-06 12:00:00,42.66,42.69,42.62,42.67,64500.0,25.4909,25.5089,25.467,25.4969,64500.0
2015-05-06 12:05:00,42.67,42.67,42.61,42.63,40600.0,25.4969,25.4969,25.4611,25.473,40600.0
2015-05-06 12:10:00,42.62,42.66,42.6,42.62,47000.0,25.467,25.4909,25.4551,25.467,47000.0
2015-05-06 12:15:00,42.61,42.65,42.59,42.64,28300.0,25.4611,25.485,25.4491,25.479,28300.0
2015-05-06 12:20:00,42.64,42.65,42.59,42.59,32700.0,25.479,25.485,25.4491,25.4491,32700.0
2015-05-06 12:25:00,42.6,42.61,42.57,42.59,62800.0,25.4551,25.4611,25.4372,25.4491,62800.0
2015-05-06 12:30:00,42.59,42.6,42.58,42.59,36100.0,25.4491,25.4551,25.4431,25.4491,36100.0
2015-05-06 12:35:00,42.59,42.65,42.58,42.62,61100.0,25.4491,25.485,25.4431,25.467,61100.0
2015-05-06 12:40:00,42.62,42.64,42.59,42.59,46100.0,25.467,25.479,25.4491,25.4491,46100.0
2015-05-06 12:45:00,42.59,42.63,42.57,42.63,52700.0,25.4491,25.473,25.4372,25.473,52700.0
2015-05-06 12:50:00,42.63,42.63,42.53,42.53,30700.0,25.473,25.473,25.4133,25.4133,30700.0
2015-05-06 12:55:00,42.54,42.58,42.53,42.54,42700.0,25.4192,25.4431,25.4133,25.4192,42700.0
2015-05-06 13:00:00,42.54,42.55,42.52,42.53,73700.0,25.4192,25.4252,25.4073,25.4133,73700.0
2015-05-06 13:05:00,42.52,42.57,42.52,42.57,24100.0,25.4073,25.4372,25.4073,25.4372,24100.0
2015-05-06 13:10:00,42.57,42.58,42.55,42.57,40700.0,25.4372,25.4431,25.4252,25.4372,40700.0
2015-05-06 13:15:00,42.57,42.62,42.57,42.62,46400.0,25.4372,25.467,25.4372,25.467,46400.0
2015-05-06 13:20:00,42.61,42.63,42.6,42.62,43200.0,25.4611,25.473,25.4551,25.467,43200.0
2015-05-06 13:25:00,42.61,42.62,42.59,42.59,31300.0,25.4611,25.467,25.4491,25.4491,31300.0
2015-05-06 13:30:00,42.58,42.6,42.55,42.57,67700.0,25.4431,25.4551,25.4252,25.4372,67700.0
2015-05-06 13:35:00,42.57,42.62,42.54,42.62,84200.0,25.4372,25.467,25.4192,25.467,84200.0
2015-05-06 13:40:00,42.62,42.64,42.61,42.62,80700.0,25.467,25.479,25.4611,25.467,80700.0
2015-05-06 13:45:00,42.62,42.63,42.59,42.61,84500.0,25.467,25.473,25.4491,25.4611,84500.0
2015-05-06 13:50:00,42.61,42.63,42.59,42.6,64800.0,25.4611,25.473,25.4491,25.4551,64800.0
2015-05-06 13:55:00,42.6,42.63,42.6,42.61,29700.0,25.4551,25.473,25.4551,25.4611,29700.0
2015-05-06 14:00:00,42.61,42.62,42.59,42.59,55800.0,25.4611,25.467,25.4491,25.4491,55800.0
2015-05-06 14:05:00,42.6,42.62,42.59,42.62,25600.0,25.4551,25.467,25.4491,25.467,25600.0
2015-05-06 14:10:00,42.61,42.63,42.59,42.62,62800.0,25.4611,25.473,25.4491,25.467,62800.0
2015-05-06 14:15:00,42.61,42.62,42.59,42.62,36000.0,25.4611,25.467,25.4491,25.467,36000.0
2015-05-06 14:20:00,42.62,42.62,42.6,42.61,30100.0,25.467,25.467,25.4551,25.4611,30100.0
2015-05-06 14:25:00,42.61,42.61,42.56,42.6,45300.0,25.4611,25.4611,25.4312,25.4551,45300.0
2015-05-06 14:30:00,42.59,42.6,42.56,42.57,55000.0,25.4491,25.4551,25.4312,25.4372,55000.0
2015-05-06 14:35:00,42.56,42.58,42.54,42.57,91100.0,25.4312,25.4431,25.4192,25.4372,91100.0
2015-05-06 14:40:00,42.56,42.58,42.54,42.57,110600.0,25.4312,25.4431,25.4192,25.4372,110600.0
2015-05-06 14:45:00,42.56,42.58,42.53,42.58,61000.0,25.4312,25.4431,25.4133,25.4431,61000.0
2015-05-06 14:50:00,42.57,42.59,42.56,42.58,43200.0,25.4372,25.4491,25.4312,25.4431,43200.0
2015-05-06 14:55:00,42.57,42.59,42.56,42.59,60700.0,25.4372,25.4491,25.4312,25.4491,60700.0
2015-05-06 15:00:00,42.59,42.6,42.56,42.58,107300.0,25.4491,25.4551,25.4312,25.4431,107300.0
2015-05-06 15:05:00,42.57,42.58,42.55,42.58,66200.0,25.4372,25.4431,25.4252,25.4431,66200.0
2015-05-06 15:10:00,42.59,42.59,42.56,42.58,117500.0,25.4491,25.4491,25.4312,25.4431,117500.0
2015-05-06 15:15:00,42.57,42.58,42.53,42.56,111400.0,25.4372,25.4431,25.4133,25.4312,111400.0
2015-05-06 15:20:00,42.55,42.57,42.54,42.56,81400.0,25.4252,25.4372,25.4192,25.4312,81400.0
2015-05-06 15:25:00,42.57,42.59,42.54,42.59,76300.0,25.4372,25.4491,25.4192,25.4491,76300.0
2015-05-06 15:30:00,42.58,42.6,42.53,42.53,118100.0,25.4431,25.4551,25.4133,25.4133,118100.0
2015-05-06 15:35:00,42.53,42.62,42.53,42.62,198800.0,25.4133,25.467,25.4133,25.467,198800.0
2015-05-06 15:40:00,42.62,42.63,42.59,42.61,151500.0,25.467,25.473,25.4491,25.4611,151500.0
2015-05-06 15:45:00,42.6,42.65,42.6,42.65,109000.0,25.4551,25.485,25.4551,25.485,109000.0
2015-05-06 15:50:00,42.65,42.66,42.62,42.63,172900.0,25.485,25.4909,25.467,25.473,172900.0
2015-05-06 15:55:00,42.63,42.69,42.62,42.69,254700.0,25.473,25.5089,25.467,25.5089,254700.0
2015-05-07 09:30:00,42.52,42.66,42.49,42.54,168300.0,25.4073,25.4909,25.3894,25.4192,168300.0
2015-05-07 09:35:00,42.55,42.58,42.43,42.44,98000.0,25.4252,25.4431,25.3535,25.3595,98000.0
2015-05-07 09:40:00,42.44,42.51,42.4,42.5,97500.0,25.3595,25.4013,25.3356,25.3953,97500.0
2015-05-07 09:45:00,42.53,42.53,42.4,42.44,92500.0,25.4133,25.4133,25.3356,25.3595,92500.0
2015-05-07 09:50:00,42.42,42.44,42.35,42.36,164700.0,25.3475,25.3595,25.3057,25.3117,164700.0
2015-05-07 09:55:00,42.34,42.37,42.3,42.35,107400.0,25.2997,25.3177,25.2758,25.3057,107400.0
2015-05-07 10:00:00,42.35,42.4,42.33,42.37,70000.0,25.3057,25.3356,25.2938,25.3177,70000.0
2015-05-07 10:05:00,42.37,42.55,42.36,42.46,137100.0,25.3177,25.4252,25.3117,25.3714,137100.0
2015-05-07 10:10:00,42.47,42.51,42.43,42.44,138100.0,25.3774,25.4013,25.3535,25.3595,138100.0
2015-05-07 10:15:00,42.44,42.5,42.41,42.49,76100.0,25.3595,25.3953,25.3416,25.3894,76100.0
2015-05-07 10:20:00,42.49,42.51,42.46,42.5,52300.0,25.3894,25.4013,25.3714,25.3953,52300.0
2015-05-07 10:25:00,42.49,42.53,42.44,42.45,60200.0,25.3894,25.4133,25.3595,25.3655,60200.0
2015-05-07 10:30:00,42.45,42.47,42.43,42.45,68800.0,25.3655,25.3774,25.3535,25.3655,68800.0
2015-05-07 10:35:00,42.45,42.52,42.44,42.52,62700.0,25.3655,25.4073,25.3595,25.4073,62700.0
2015-05-07 10:40:00,42.52,42.59,42.52,42.58,67900.0,25.4073,25.4491,25.4073,25.4431,67900.0
2015-05-07 10:45:00,42.59,42.6,42.57,42.59,30600.0,25.4491,25.4551,25.4372,25.4491,30600.0
2015-05-07 10:50:00,42.58,42.66,42.58,42.62,88500.0,25.4431,25.4909,25.4431,25.467,88500.0
2015-05-07 10:55:00,42.63,42.66,42.62,42.65,53300.0,25.473,25.4909,25.467,25.485,53300.0
2015-05-07 11:00:00,42.65,42.72,42.62,42.71,88500.0,25.485,25.5268,25.467,25.5208,88500.0
2015-05-07 11:05:00,42.71,42.71,42.67,42.67,52900.0,25.5208,25.5208,25.4969,25.4969,52900.0
2015-05-07 11:10:00,42.67,42.75,42.67,42.72,61300.0,25.4969,25.5447,25.4969,25.5268,61300.0
2015-05-07 11:15:00,42.73,42.76,42.71,42.75,52700.0,25.5328,25.5507,25.5208,25.5447,52700.0
2015-05-07 11:20:00,42.75,42.79,42.73,42.79,59900.0,25.5447,25.5686,25.5328,25.5686,59900.0
2015-05-07 11:25:00,42.78,42.82,42.78,42.8,69400.0,25.5627,25.5866,25.5627,25.5746,69400.0
2015-05-07 11:30:00,42.81,42.82,42.77,42.78,57000.0,25.5806,25.5866,25.5567,25.5627,57000.0
2015-05-07 11:35:00,42.78,42.84,42.77,42.84,60500.0,25.5627,25.5985,25.5567,25.5985,60500.0
2015-05-07 11:40:00,42.83,42.92,42.83,42.91,82700.0,25.5925,25.6463,25.5925,25.6403,82700.0
2015-05-07 11:45:00,42.92,42.93,42.88,42.89,79600.0,25.6463,25.6523,25.6224,25.6284,79600.0
2015-05-07 11:50:00,42.89,42.9,42.88,42.89,63700.0,25.6284,25.6344,25.6224,25.6284,63700.0
2015-05-07 11:55:00,42.89,42.9,42.87,42.89,44200.0,25.6284,25.6344,25.6164,25.6284,44200.0
2015-05-07 12:00:00,42.89,42.92,42.88,42.91,145800.0,25.6284,25.6463,25.6224,25.6403,145800.0
2015-05-07 12:05:00,42.92,42.92,42.89,42.89,73900.0,25.6463,25.6463,25.6284,25.6284,73900.0
2015-05-07 12:10:00,42.9,42.92,42.89,42.91,40500.0,25.6344,25.6463,25.6284,25.6403,40500.0
2015-05-07 12:15:00,42.91,42.95,42.91,42.95,57900.0,25.6403,25.6642,25.6403,25.6642,57900.0
2015-05-07 12:20:00,42.95,42.95,42.92,42.93,115100.0,25.6642,25.6642,25.6463,25.6523,115100.0
2015-05-07 12:25:00,42.92,42.93,42.88,42.89,138500.0,25.6463,25.6523,25.6224,25.6284,138500.0
2015-05-07 12:30:00,42.88,42.89,42.86,42.88,70500.0,25.6224,25.6284,25.6105,25.6224,70500.0
2015-05-07 12:35:00,42.88,42.9,42.87,42.89,191600.0,25.6224,25.6344,25.6164,25.6284,191600.0
2015-05-07 12:40:00,42.89,42.91,42.89,42.9,52000.0,25.6284,25.6403,25.6284,25.6344,52000.0
2015-05-07 12:45:00,42.9,42.93,42.89,42.93,52400.0,25.6344,25.6523,25.6284,25.6523,52400.0
2015-05-07 12:50:00,42.93,42.95,42.92,42.92,60600.0,25.6523,25.6642,25.6463,25.6463,60600.0
2015-05-07 12:55:00,42.92,42.95,42.91,42.95,29100.0,25.6463,25.6642,25.6403,25.6642,29100.0
2015-05-07 13:00:00,42.94,42.95,42.92,42.93,47900.0,25.6583,25.6642,25.6463,25.6523,47900.0
2015-05-07 13:05:00,42.93,42.93,42.91,42.91,37800.0,25.6523,25.6523,25.6403,25.6403,37800.0
2015-05-07 13:10:00,42.92,42.93,42.91,42.93,42100.0,25.6463,25.6523,25.6403,25.6523,42100.0
2015-05-07 13:15:00,42.93,42.93,42.91,42.93,40000.0,25.6523,25.6523,25.6403,25.6523,40000.0
2015-05-07 13:20:00,42.93,42.94,42.91,42.93,63600.0,25.6523,25.6583,25.6403,25.6523,63600.0
2015-05-07 13:25:00,42.93,42.94,42.91,42.93,50100.0,25.6523,25.6583,25.6403,25.6523,50100.0
2015-05-07 13:30:00,42.93,42.99,42.93,42.99,90100.0,25.6523,25.6881,25.6523,25.6881,90100.0
2015-05-07 13:35:00,42.99,43.03,42.98,42.99,146800.0,25.6881,25.712,25.6822,25.6881,146800.0
2015-05-07 13:40:00,43.0,43.01,42.97,42.98,54400.0,25.6941,25.7001,25.6762,25.6822,54400.0
2015-05-07 13:45:00,42.98,42.98,42.93,42.93,31100.0,25.6822,25.6822,25.6523,25.6523,31100.0
2015-05-07 13:50:00,42.94,42.94,42.91,42.92,40300.0,25.6583,25.6583,25.6403,25.6463,40300.0
2015-05-07 13:55:00,42.91,42.92,42.88,42.88,66600.0,25.6403,25.6463,25.6224,25.6224,66600.0
2015-05-07 14:00:00,42.89,42.9,42.85,42.87,74900.0,25.6284,25.6344,25.6045,25.6164,74900.0
2015-05-07 14:05:00,42.86,42.87,42.81,42.81,85200.0,25.6105,25.6164,25.5806,25.5806,85200.0
2015-05-07 14:10:00,42.81,42.81,42.78,42.79,36000.0,25.5806,25.5806,25.5627,25.5686,36000.0
2015-05-07 14:15:00,42.78,42.81,42.78,42.79,59900.0,25.5627,25.5806,25.5627,25.5686,59900.0
2015-05-07 14:20:00,42.78,42.8,42.75,42.76,68300.0,25.5627,25.5746,25.5447,25.5507,68300.0
2015-05-07 14:25:00,42.77,42.78,42.75,42.78,61900.0,25.5567,25.5627,25.5447,25.5627,61900.0
2015-05-07 14:30:00,42.78,42.79,42.75,42.76,57400.0,25.5627,25.5686,25.5447,25.5507,57400.0
2015-05-07 14:35:00,42.76,42.76,42.75,42.76,24400.0,25.5507,25.5507,25.5447,25.5507,24400.0
2015-05-07 14:40:00,42.76,42.76,42.75,42.75,23000.0,25.5507,25.5507,25.5447,25.5447,23000.0
2015-05-07 14:45:00,42.76,42.76,42.73,42.74,81800.0,25.5507,25.5507,25.5328,25.5388,81800.0
2015-05-07 14:50:00,42.73,42.75,42.73,42.74,56100.0,25.5328,25.5447,25.5328,25.5388,56100.0
2015-05-07 14:55:00,42.74,42.77,42.74,42.76,68100.0,25.5388,25.5567,25.5388,25.5507,68100.0
2015-05-07 15:00:00,42.77,42.8,42.76,42.8,59500.0,25.5567,25.5746,25.5507,25.5746,59500.0
2015-05-07 15:05:00,42.8,42.8,42.73,42.73,97200.0,25.5746,25.5746,25.5328,25.5328,97200.0
2015-05-07 15:10:00,42.73,42.75,42.69,42.71,119400.0,25.5328,25.5447,25.5089,25.5208,119400.0
2015-05-07 15:15:00,42.71,42.71,42.66,42.69,64500.0,25.5208,25.5208,25.4909,25.5089,64500.0
2015-05-07 15:20:00,42.68,42.7,42.63,42.64,87600.0,25.5029,25.5149,25.473,25.479,87600.0
2015-05-07 15:25:00,42.64,42.67,42.64,42.67,39100.0,25.479,25.4969,25.479,25.4969,39100.0
2015-05-07 15:30:00,42.66,42.68,42.66,42.66,55200.0,25.4909,25.5029,25.4909,25.4909,55200.0
2015-05-07 15:35:00,42.67,42.71,42.66,42.69,83700.0,25.4969,25.5208,25.4909,25.5089,83700.0
2015-05-07 15:40:00,42.69,42.71,42.65,42.65,111600.0,25.5089,25.5208,25.485,25.485,111600.0
2015-05-07 15:45:00,42.65,42.68,42.63,42.68,107300.0,25.485,25.5029,25.473,25.5029,107300.0
2015-05-07 15:50:00,42.68,42.7,42.67,42.7,108700.0,25.5029,25.5149,25.4969,25.5149,108700.0
2015-05-07 15:55:00,42.7,42.71,42.66,42.66,360500.0,25.5149,25.5208,25.4909,25.4909,360500.0
2015-05-08 09:30:00,42.84,42.96,42.8,42.87,153300.0,25.5985,25.6702,25.5746,25.6164,153300.0
2015-05-08 09:35:00,42.87,42.88,42.72,42.79,69700.0,25.6164,25.6224,25.5268,25.5686,69700.0
2015-05-08 09:40:00,42.78,42.87,42.72,42.85,105100.0,25.5627,25.6164,25.5268,25.6045,105100.0
2015-05-08 09:45:00,42.85,42.87,42.82,42.85,78900.0,25.6045,25.6164,25.5866,25.6045,78900.0
2015-05-08 09:50:00,42.85,42.93,42.83,42.92,81300.0,25.6045,25.6523,25.5925,25.6463,81300.0
2015-05-08 09:55:00,42.92,43.0,42.91,42.99,83300.0,25.6463,25.6941,25.6403,25.6881,83300.0
2015-05-08 10:00:00,42.98,43.0,42.96,43.0,64800.0,25.6822,25.6941,25.6702,25.6941,64800.0
2015-05-08 10:05:00,43.0,43.04,42.98,43.04,91700.0,25.6941,25.718,25.6822,25.718,91700.0
2015-05-08 10:10:00,43.04,43.06,43.01,43.05,101000.0,25.718,25.73,25.7001,25.724,101000.0
2015-05-08 10:15:00,43.05,43.06,43.03,43.04,70200.0,25.724,25.73,25.712,25.718,70200.0
2015-05-08 10:20:00,43.05,43.05,43.02,43.02,71200.0,25.724,25.724,25.7061,25.7061,71200.0
2015-05-08 10:25:00,43.02,43.03,42.98,42.99,35300.0,25.7061,25.712,25.6822,25.6881,35300.0
2015-05-08 10:30:00,42.99,43.03,42.99,42.99,66200.0,25.6881,25.712,25.6881,25.6881,66200.0
2015-05-08 10:35:00,42.99,43.0,42.95,42.95,46900.0,25.6881,25.6941,25.6642,25.6642,46900.0
2015-05-08 10:40:00,42.96,42.99,42.94,42.98,75500.0,25.6702,25.6881,25.6583,25.6822,75500.0
2015-05-08 10:45:00,42.98,42.98,42.93,42.93,65000.0,25.6822,25.6822,25.6523,25.6523,65000.0
2015-05-08 10:50:00,42.94,42.95,42.92,42.94,48000.0,25.6583,25.6642,25.6463,25.6583,48000.0
2015-05-08 10:55:00,42.95,42.97,42.93,42.95,67900.0,25.6642,25.6762,25.6523,25.6642,67900.0
2015-05-08 11:00:00,42.95,42.99,42.94,42.99,70600.0,25.6642,25.6881,25.6583,25.6881,70600.0
2015-05-08 11:05:00,42.99,43.0,42.97,42.98,49700.0,25.6881,25.6941,25.6762,25.6822,49700.0
2015-05-08 11:10:00,42.99,43.0,42.97,43.0,54900.0,25.6881,25.6941,25.6762,25.6941,54900.0
2015-05-08 11:15:00,43.0,43.0,42.98,42.98,90200.0,25.6941,25.6941,25.6822,25.6822,90200.0
2015-05-08 11:20:00,42.99,43.0,42.98,43.0,76200.0,25.6881,25.6941,25.6822,25.6941,76200.0
2015-05-08 11:25:00,43.0,43.0,42.99,43.0,41600.0,25.6941,25.6941,25.6881,25.6941,41600.0
2015-05-08 11:30:00,43.0,43.0,42.97,42.99,111000.0,25.6941,25.6941,25.6762,25.6881,111000.0
2015-05-08 11:35:00,42.99,43.0,42.99,43.0,38300.0,25.6881,25.6941,25.6881,25.6941,38300.0
2015-05-08 11:40:00,43.0,43.0,42.99,43.0,52600.0,25.6941,25.6941,25.6881,25.6941,52600.0
2015-05-08 11:45:00,43.0,43.0,42.98,42.98,38400.0,25.6941,25.6941,25.6822,25.6822,38400.0
2015-05-08 11:50:00,42.98,42.99,42.95,42.96,163600.0,25.6822,25.6881,25.6642,25.6702,163600.0
2015-05-08 11:55:00,42.96,42.97,42.95,42.95,76800.0,25.6702,25.6762,25.6642,25.6642,76800.0
2015-05-08 12:00:00,42.96,42.96,42.94,42.95,53200.0,25.6702,25.6702,25.6583,25.6642,53200.0
2015-05-08 12:05:00,42.94,42.97,42.94,42.96,93400.0,25.6583,25.6762,25.6583,25.6702,93400.0
2015-05-08 12:10:00,42.96,42.96,42.95,42.96,40200.0,25.6702,25.6702,25.6642,25.6702,40200.0
2015-05-08 12:15:00,42.96,42.97,42.95,42.95,80400.0,25.6702,25.6762,25.6642,25.6642,80400.0
2015-05-08 12:20:00,42.96,42.96,42.95,42.95,43500.0,25.6702,25.6702,25.6642,25.6642,43500.0
2015-05-08 12:25:00,42.96,42.97,42.95,42.97,39700.0,25.6702,25.6762,25.6642,25.6762,39700.0
2015-05-08 12:30:00,42.97,42.97,42.94,42.96,41300.0,25.6762,25.6762,25.6583,25.6702,41300.0
2015-05-08 12:35:00,42.96,42.96,42.94,42.96,31400.0,25.6702,25.6702,25.6583,25.6702,31400.0
2015-05-08 12:40:00,42.96,42.97,42.94,42.97,58500.0,25.6702,25.6762,25.6583,25.6762,58500.0
2015-05-08 12:45:00,42.97,42.97,42.95,42.96,70200.0,25.6762,25.6762,25.6642,25.6702,70200.0
2015-05-08 12:50:00,42.96,42.97,42.95,42.95,53000.0,25.6702,25.6762,25.6642,25.6642,53000.0
2015-05-08 12:55:00,42.96,42.97,42.95,42.97,40300.0,25.6702,25.6762,25.6642,25.6762,40300.0
2015-05-08 13:00:00,42.97,42.97,42.95,42.97,117000.0,25.6762,25.6762,25.6642,25.6762,117000.0
2015-05-08 13:05:00,42.98,43.0,42.97,43.0,81900.0,25.6822,25.6941,25.6762,25.6941,81900.0
2015-05-08 13:10:00,43.0,43.04,42.99,43.01,64800.0,25.6941,25.718,25.6881,25.7001,64800.0
2015-05-08 13:15:00,43.0,43.02,42.99,43.01,34800.0,25.6941,25.7061,25.6881,25.7001,34800.0
2015-05-08 13:20:00,43.0,43.04,43.0,43.02,65800.0,25.6941,25.718,25.6941,25.7061,65800.0
2015-05-08 13:25:00,43.03,43.03,42.99,43.0,67000.0,25.712,25.712,25.6881,25.6941,67000.0
2015-05-08 13:30:00,43.0,43.0,42.99,43.0,32700.0,25.6941,25.6941,25.6881,25.6941,32700.0
2015-05-08 13:35:00,43.0,43.02,42.99,43.02,26800.0,25.6941,25.7061,25.6881,25.7061,26800.0
2015-05-08 13:40:00,43.02,43.03,42.98,42.98,32100.0,25.7061,25.712,25.6822,25.6822,32100.0
2015-05-08 13:45:00,42.98,42.99,42.96,42.99,33400.0,25.6822,25.6881,25.6702,25.6881,33400.0
2015-05-08 13:50:00,42.98,42.99,42.97,42.98,28500.0,25.6822,25.6881,25.6762,25.6822,28500.0
2015-05-08 13:55:00,42.97,42.98,42.95,42.97,44900.0,25.6762,25.6822,25.6642,25.6762,44900.0
2015-05-08 14:00:00,42.97,42.97,42.96,42.97,31100.0,25.6762,25.6762,25.6702,25.6762,31100.0
2015-05-08 14:05:00,42.97,42.99,42.96,42.99,32700.0,25.6762,25.6881,25.6702,25.6881,32700.0
2015-05-08 14:10:00,42.98,42.99,42.97,42.98,39000.0,25.6822,25.6881,25.6762,25.6822,39000.0
2015-05-08 14:15:00,42.98,43.0,42.98,43.0,44800.0,25.6822,25.6941,25.6822,25.6941,44800.0
2015-05-08 14:20:00,43.0,43.0,42.98,42.99,57600.0,25.6941,25.6941,25.6822,25.6881,57600.0
2015-05-08 14:25:00,42.98,43.01,42.98,43.0,56700.0,25.6822,25.7001,25.6822,25.6941,56700.0
2015-05-08 14:30:00,43.0,43.0,42.98,42.99,48700.0,25.6941,25.6941,25.6822,25.6881,48700.0
2015-05-08 14:35:00,42.99,42.99,42.94,42.95,63100.0,25.6881,25.6881,25.6583,25.6642,63100.0
2015-05-08 14:40:00,42.95,42.96,42.94,42.96,71000.0,25.6642,25.6702,25.6583,25.6702,71000.0
2015-05-08 14:45:00,42.96,42.98,42.95,42.98,46800.0,25.6702,25.6822,25.6642,25.6822,46800.0
2015-05-08 14:50:00,42.98,42.98,42.96,42.96,39900.0,25.6822,25.6822,25.6702,25.6702,39900.0
2015-05-08 14:55:00,42.97,42.98,42.95,42.96,58400.0,25.6762,25.6822,25.6642,25.6702,58400.0
2015-05-08 15:00:00,42.96,42.96,42.94,42.96,50400.0,25.6702,25.6702,25.6583,25.6702,50400.0
2015-05-08 15:05:00,42.96,43.0,42.96,43.0,81300.0,25.6702,25.6941,25.6702,25.6941,81300.0
2015-05-08 15:10:00,43.0,43.03,42.99,43.02,67600.0,25.6941,25.712,25.6881,25.7061,67600.0
2015-05-08 15:15:00,43.02,43.02,42.99,43.0,54000.0,25.7061,25.7061,25.6881,25.6941,54000.0
2015-05-08 15:20:00,42.99,43.0,42.97,42.97,101200.0,25.6881,25.6941,25.6762,25.6762,101200.0
2015-05-08 15:25:00,42.97,42.98,42.96,42.98,78600.0,25.6762,25.6822,25.6702,25.6822,78600.0
2015-05-08 15:30:00,42.98,42.99,42.97,42.98,126800.0,25.6822,25.6881,25.6762,25.6822,126800.0
2015-05-08 15:35:00,42.98,42.99,42.95,42.96,95600.0,25.6822,25.6881,25.6642,25.6702,95600.0
2015-05-08 15:40:00,42.95,42.98,42.95,42.98,109000.0,25.6642,25.6822,25.6642,25.6822,109000.0
2015-05-08 15:45:00,42.98,43.01,42.97,43.0,212400.0,25.6822,25.7001,25.6762,25.6941,212400.0
2015-05-08 15:50:00,43.0,43.02,42.98,43.02,320400.0,25.6941,25.7061,25.6822,25.7061,320400.0
2015-05-08 15:55:00,43.01,43.04,43.01,43.03,474900.0,25.7001,25.718,25.7001,25.712,474900.0
2015-05-11 09:30:00,42.99,43.0,42.82,42.92,117800.0,25.6881,25.6941,25.5866,25.6463,117800.0
2015-05-11 09:35:00,42.94,42.96,42.85,42.96,48300.0,25.6583,25.6702,25.6045,25.6702,48300.0
2015-05-11 09:40:00,42.97,42.98,42.82,42.83,56200.0,25.6762,25.6822,25.5866,25.5925,56200.0
2015-05-11 09:45:00,42.83,42.87,42.82,42.83,50200.0,25.5925,25.6164,25.5866,25.5925,50200.0
2015-05-11 09:50:00,42.84,42.87,42.77,42.8,46700.0,25.5985,25.6164,25.5567,25.5746,46700.0
2015-05-11 09:55:00,42.81,42.84,42.76,42.84,39000.0,25.5806,25.5985,25.5507,25.5985,39000.0
2015-05-11 10:00:00,42.84,42.85,42.79,42.82,53100.0,25.5985,25.6045,25.5686,25.5866,53100.0
2015-05-11 10:05:00,42.82,42.84,42.75,42.76,80900.0,25.5866,25.5985,25.5447,25.5507,80900.0
2015-05-11 10:10:00,42.76,42.77,42.73,42.74,50700.0,25.5507,25.5567,25.5328,25.5388,50700.0
2015-05-11 10:15:00,42.73,42.75,42.67,42.68,60800.0,25.5328,25.5447,25.4969,25.5029,60800.0
2015-05-11 10:20:00,42.68,42.71,42.68,42.7,60200.0,25.5029,25.5208,25.5029,25.5149,60200.0
2015-05-11 10:25:00,42.69,42.7,42.64,42.65,85700.0,25.5089,25.5149,25.479,25.485,85700.0
2015-05-11 10:30:00,42.65,42.67,42.62,42.65,100500.0,25.485,25.4969,25.467,25.485,100500.0
2015-05-11 10:35:00,42.64,42.71,42.64,42.71,84100.0,25.479,25.5208,25.479,25.5208,84100.0
2015-05-11 10:40:00,42.71,42.74,42.69,42.72,41700.0,25.5208,25.5388,25.5089,25.5268,41700.0
2015-05-11 10:45:00,42.72,42.75,42.7,42.74,35400.0,25.5268,25.5447,25.5149,25.5388,35400.0
2015-05-11 10:50:00,42.74,42.8,42.74,42.77,54900.0,25.5388,25.5746,25.5388,25.5567,54900.0
2015-05-11 10:55:00,42.78,42.8,42.75,42.76,25000.0,25.5627,25.5746,25.5447,25.5507,25000.0
2015-05-11 11:00:00,42.76,42.76,42.69,42.7,40000.0,25.5507,25.5507,25.5089,25.5149,40000.0
2015-05-11 11:05:00,42.7,42.73,42.68,42.7,39800.0,25.5149,25.5328,25.5029,25.5149,39800.0
2015-05-11 11:10:00,42.71,42.71,42.65,42.69,78200.0,25.5208,25.5208,25.485,25.5089,78200.0
2015-05-11 11:15:00,42.7,42.72,42.68,42.69,43000.0,25.5149,25.5268,25.5029,25.5089,43000.0
2015-05-11 11:20:00,42.69,42.7,42.64,42.66,42700.0,25.5089,25.5149,25.479,25.4909,42700.0
2015-05-11 11:25:00,42.66,42.72,42.65,42.71,46400.0,25.4909,25.5268,25.485,25.5208,46400.0
2015-05-11 11:30:00,42.7,42.73,42.69,42.72,35400.0,25.5149,25.5328,25.5089,25.5268,35400.0
2015-05-11 11:35:00,42.72,42.78,42.71,42.77,48700.0,25.5268,25.5627,25.5208,25.5567,48700.0
2015-05-11 11:40:00,42.77,42.79,42.74,42.74,36500.0,25.5567,25.5686,25.5388,25.5388,36500.0
2015-05-11 11:45:00,42.75,42.77,42.72,42.73,33100.0,25.5447,25.5567,25.5268,25.5328,33100.0
2015-05-11 11:50:00,42.73,42.76,42.72,42.75,38400.0,25.5328,25.5507,25.5268,25.5447,38400.0
2015-05-11 11:55:00,42.75,42.76,42.73,42.73,48700.0,25.5447,25.5507,25.5328,25.5328,48700.0
2015-05-11 12:00:00,42.73,42.73,42.66,42.67,76200.0,25.5328,25.5328,25.4909,25.4969,76200.0
2015-05-11 12:05:00,42.67,42.69,42.62,42.62,48000.0,25.4969,25.5089,25.467,25.467,48000.0
2015-05-11 12:10:00,42.62,42.63,42.58,42.58,39000.0,25.467,25.473,25.4431,25.4431,39000.0
2015-05-11 12:15:00,42.58,42.61,42.55,42.56,59400.0,25.4431,25.4611,25.4252,25.4312,59400.0
2015-05-11 12:20:00,42.56,42.57,42.53,42.55,32500.0,25.4312,25.4372,25.4133,25.4252,32500.0
2015-05-11 12:25:00,42.55,42.59,42.52,42.58,49000.0,25.4252,25.4491,25.4073,25.4431,49000.0
2015-05-11 12:30:00,42.59,42.61,42.58,42.6,43000.0,25.4491,25.4611,25.4431,25.4551,43000.0
2015-05-11 12:35:00,42.59,42.61,42.58,42.58,16900.0,25.4491,25.4611,25.4431,25.4431,16900.0
2015-05-11 12:40:00,42.59,42.6,42.55,42.56,31800.0,25.4491,25.4551,25.4252,25.4312,31800.0
2015-05-11 12:45:00,42.56,42.57,42.52,42.54,57600.0,25.4312,25.4372,25.4073,25.4192,57600.0
2015-05-11 12:50:00,42.54,42.54,42.51,42.52,44300.0,25.4192,25.4192,25.4013,25.4073,44300.0
2015-05-11 12:55:00,42.52,42.55,42.5,42.55,32400.0,25.4073,25.4252,25.3953,25.4252,32400.0
2015-05-11 13:00:00,42.55,42.55,42.51,42.53,35200.0,25.4252,25.4252,25.4013,25.4133,35200.0
2015-05-11 13:05:00,42.52,42.53,42.5,42.53,20000.0,25.4073,25.4133,25.3953,25.4133,20000.0
2015-05-11 13:10:00,42.53,42.54,42.52,42.53,15500.0,25.4133,25.4192,25.4073,25.4133,15500.0
2015-05-11 13:15:00,42.53,42.54,42.5,42.52,36600.0,25.4133,25.4192,25.3953,25.4073,36600.0
2015-05-11 13:20:00,42.52,42.54,42.49,42.51,53800.0,25.4073,25.4192,25.3894,25.4013,53800.0
2015-05-11 13:25:00,42.51,42.54,42.5,42.51,21600.0,25.4013,25.4192,25.3953,25.4013,21600.0
2015-05-11 13:30:00,42.52,42.54,42.5,42.51,26100.0,25.4073,25.4192,25.3953,25.4013,26100.0
2015-05-11 13:35:00,42.51,42.51,42.48,42.48,43200.0,25.4013,25.4013,25.3834,25.3834,43200.0
2015-05-11 13:40:00,42.48,42.53,42.47,42.53,51300.0,25.3834,25.4133,25.3774,25.4133,51300.0
2015-05-11 13:45:00,42.52,42.54,42.49,42.5,68100.0,25.4073,25.4192,25.3894,25.3953,68100.0
2015-05-11 13:50:00,42.5,42.51,42.47,42.48,39000.0,25.3953,25.4013,25.3774,25.3834,39000.0
2015-05-11 13:55:00,42.48,42.49,42.43,42.44,40700.0,25.3834,25.3894,25.3535,25.3595,40700.0
2015-05-11 14:00:00,42.44,42.5,42.43,42.48,64800.0,25.3595,25.3953,25.3535,25.3834,64800.0
2015-05-11 14:05:00,42.48,42.49,42.43,42.44,42600.0,25.3834,25.3894,25.3535,25.3595,42600.0
2015-05-11 14:10:00,42.44,42.47,42.44,42.45,40800.0,25.3595,25.3774,25.3595,25.3655,40800.0
2015-05-11 14:15:00,42.45,42.47,42.43,42.47,44600.0,25.3655,25.3774,25.3535,25.3774,44600.0
2015-05-11 14:20:00,42.47,42.49,42.45,42.47,47100.0,25.3774,25.3894,25.3655,25.3774,47100.0
2015-05-11 14:25:00,42.47,42.5,42.46,42.5,30900.0,25.3774,25.3953,25.3714,25.3953,30900.0
2015-05-11 14:30:00,42.49,42.51,42.47,42.48,37000.0,25.3894,25.4013,25.3774,25.3834,37000.0
2015-05-11 14:35:00,42.48,42.49,42.43,42.45,55000.0,25.3834,25.3894,25.3535,25.3655,55000.0
2015-05-11 14:40:00,42.46,42.49,42.45,42.48,23000.0,25.3714,25.3894,25.3655,25.3834,23000.0
2015-05-11 14:45:00,42.48,42.5,42.46,42.49,45000.0,25.3834,25.3953,25.3714,25.3894,45000.0
2015-05-11 14:50:00,42.49,42.52,42.45,42.47,53300.0,25.3894,25.4073,25.3655,25.3774,53300.0
2015-05-11 14:55:00,42.47,42.48,42.43,42.45,58200.0,25.3774,25.3834,25.3535,25.3655,58200.0
2015-05-11 15:00:00,42.45,42.47,42.43,42.46,59600.0,25.3655,25.3774,25.3535,25.3714,59600.0
2015-05-11 15:05:00,42.47,42.5,42.46,42.5,37300.0,25.3774,25.3953,25.3714,25.3953,37300.0
2015-05-11 15:10:00,42.5,42.55,42.5,42.55,60300.0,25.3953,25.4252,25.3953,25.4252,60300.0
2015-05-11 15:15:00,42.55,42.61,42.54,42.61,48900.0,25.4252,25.4611,25.4192,25.4611,48900.0
2015-05-11 15:20:00,42.61,42.63,42.59,42.62,86000.0,25.4611,25.473,25.4491,25.467,86000.0
2015-05-11 15:25:00,42.62,42.64,42.61,42.62,76600.0,25.467,25.479,25.4611,25.467,76600.0
2015-05-11 15:30:00,42.62,42.63,42.61,42.63,84800.0,25.467,25.473,25.4611,25.473,84800.0
2015-05-11 15:35:00,42.62,42.65,42.62,42.64,100900.0,25.467,25.485,25.467,25.479,100900.0
2015-05-11 15:40:00,42.63,42.68,42.63,42.68,111700.0,25.473,25.5029,25.473,25.5029,111700.0
2015-05-11 15:45:00,42.67,42.68,42.62,42.65,127500.0,25.4969,25.5029,25.467,25.485,127500.0
2015-05-11 15:50:00,42.65,42.65,42.63,42.64,122500.0,25.485,25.485,25.473,25.479,122500.0
2015-05-11 15:55:00,42.64,42.67,42.61,42.63,544700.0,25.479,25.4969,25.4611,25.473,544700.0
2015-05-12 09:30:00,42.49,42.5,42.31,42.32,192400.0,25.3894,25.3953,25.2818,25.2878,192400.0
2015-05-12 09:35:00,42.32,42.35,42.31,42.33,92600.0,25.2878,25.3057,25.2818,25.2938,92600.0
2015-05-12 09:40:00,42.32,42.33,42.27,42.29,137300.0,25.2878,25.2938,25.2579,25.2699,137300.0
2015-05-12 09:45:00,42.28,42.38,42.27,42.36,139300.0,25.2639,25.3236,25.2579,25.3117,139300.0
2015-05-12 09:50:00,42.36,42.51,42.35,42.51,97300.0,25.3117,25.4013,25.3057,25.4013,97300.0
2015-05-12 09:55:00,42.51,42.54,42.41,42.42,80200.0,25.4013,25.4192,25.3416,25.3475,80200.0
2015-05-12 10:00:00,42.41,42.45,42.37,42.42,97200.0,25.3416,25.3655,25.3177,25.3475,97200.0
2015-05-12 10:05:00,42.42,42.45,42.38,42.43,67500.0,25.3475,25.3655,25.3236,25.3535,67500.0
2015-05-12 10:10:00,42.43,42.44,42.36,42.38,64200.0,25.3535,25.3595,25.3117,25.3236,64200.0
2015-05-12 10:15:00,42.37,42.46,42.37,42.42,101700.0,25.3177,25.3714,25.3177,25.3475,101700.0
2015-05-12 10:20:00,42.42,42.45,42.41,42.44,203200.0,25.3475,25.3655,25.3416,25.3595,203200.0
2015-05-12 10:25:00,42.44,42.47,42.42,42.47,234800.0,25.3595,25.3774,25.3475,25.3774,234800.0
2015-05-12 10:30:00,42.47,42.52,42.46,42.51,215500.0,25.3774,25.4073,25.3714,25.4013,215500.0
2015-05-12 10:35:00,42.5,42.52,42.45,42.51,96800.0,25.3953,25.4073,25.3655,25.4013,96800.0
2015-05-12 10:40:00,42.52,42.59,42.52,42.56,106000.0,25.4073,25.4491,25.4073,25.4312,106000.0
2015-05-12 10:45:00,42.56,42.62,42.55,42.61,89400.0,25.4312,25.467,25.4252,25.4611,89400.0
2015-05-12 10:50:00,42.6,42.61,42.55,42.59,49700.0,25.4551,25.4611,25.4252,25.4491,49700.0
2015-05-12 10:55:00,42.58,42.59,42.54,42.57,46000.0,25.4431,25.4491,25.4192,25.4372,46000.0
2015-05-12 11:00:00,42.57,42.63,42.57,42.63,41200.0,25.4372,25.473,25.4372,25.473,41200.0
2015-05-12 11:05:00,42.63,42.66,42.62,42.65,65500.0,25.473,25.4909,25.467,25.485,65500.0
2015-05-12 11:10:00,42.64,42.7,42.64,42.7,60800.0,25.479,25.5149,25.479,25.5149,60800.0
2015-05-12 11:15:00,42.7,42.7,42.63,42.65,54800.0,25.5149,25.5149,25.473,25.485,54800.0
2015-05-12 11:20:00,42.65,42.7,42.64,42.68,408900.0,25.485,25.5149,25.479,25.5029,408900.0
2015-05-12 11:25:00,42.67,42.7,42.66,42.7,47100.0,25.4969,25.5149,25.4909,25.5149,47100.0
2015-05-12 11:30:00,42.7,42.72,42.65,42.72,67400.0,25.5149,25.5268,25.485,25.5268,67400.0
2015-05-12 11:35:00,42.72,42.76,42.7,42.76,59500.0,25.5268,25.5507,25.5149,25.5507,59500.0
2015-05-12 11:40:00,42.76,42.8,42.74,42.78,58500.0,25.5507,25.5746,25.5388,25.5627,58500.0
2015-05-12 11:45:00,42.77,42.8,42.77,42.79,44900.0,25.5567,25.5746,25.5567,25.5686,44900.0
2015-05-12 11:50:00,42.79,42.81,42.76,42.8,44700.0,25.5686,25.5806,25.5507,25.5746,44700.0
2015-05-12 11:55:00,42.81,42.83,42.77,42.77,51000.0,25.5806,25.5925,25.5567,25.5567,51000.0
2015-05-12 12:00:00,42.78,42.78,42.69,42.69,58500.0,25.5627,25.5627,25.5089,25.5089,58500.0
2015-05-12 12:05:00,42.69,42.7,42.63,42.65,55400.0,25.5089,25.5149,25.473,25.485,55400.0
2015-05-12 12:10:00,42.64,42.64,42.58,42.6,78100.0,25.479,25.479,25.4431,25.4551,78100.0
2015-05-12 12:15:00,42.61,42.63,42.6,42.62,49800.0,25.4611,25.473,25.4551,25.467,49800.0
2015-05-12 12:20:00,42.61,42.63,42.58,42.63,52400.0,25.4611,25.473,25.4431,25.473,52400.0
2015-05-12 12:25:00,42.63,42.66,42.6,42.66,44900.0,25.473,25.4909,25.4551,25.4909,44900.0
2015-05-12 12:30:00,42.65,42.67,42.62,42.63,36300.0,25.485,25.4969,25.467,25.473,36300.0
2015-05-12 12:35:00,42.63,42.66,42.62,42.66,33000.0,25.473,25.4909,25.467,25.4909,33000.0
2015-05-12 12:40:00,42.66,42.72,42.65,42.7,31100.0,25.4909,25.5268,25.485,25.5149,31100.0
2015-05-12 12:45:00,42.71,42.74,42.71,42.73,46000.0,25.5208,25.5388,25.5208,25.5328,46000.0
2015-05-12 12:50:00,42.72,42.75,42.72,42.75,31000.0,25.5268,25.5447,25.5268,25.5447,31000.0
2015-05-12 12:55:00,42.74,42.74,42.7,42.72,36800.0,25.5388,25.5388,25.5149,25.5268,36800.0
2015-05-12 13:00:00,42.71,42.73,42.7,42.71,24600.0,25.5208,25.5328,25.5149,25.5208,24600.0
2015-05-12 13:05:00,42.71,42.75,42.69,42.74,34900.0,25.5208,25.5447,25.5089,25.5388,34900.0
2015-05-12 13:10:00,42.73,42.75,42.72,42.75,28400.0,25.5328,25.5447,25.5268,25.5447,28400.0
2015-05-12 13:15:00,42.75,42.76,42.72,42.76,67700.0,25.5447,25.5507,25.5268,25.5507,67700.0
2015-05-12 13:20:00,42.76,42.77,42.75,42.76,60600.0,25.5507,25.5567,25.5447,25.5507,60600.0
2015-05-12 13:25:00,42.76,42.79,42.75,42.79,56000.0,25.5507,25.5686,25.5447,25.5686,56000.0
2015-05-12 13:30:00,42.78,42.78,42.71,42.71,45500.0,25.5627,25.5627,25.5208,25.5208,45500.0
2015-05-12 13:35:00,42.71,42.72,42.66,42.69,41300.0,25.5208,25.5268,25.4909,25.5089,41300.0
2015-05-12 13:40:00,42.68,42.69,42.66,42.68,32400.0,25.5029,25.5089,25.4909,25.5029,32400.0
2015-05-12 13:45:00,42.68,42.69,42.64,42.64,23600.0,25.5029,25.5089,25.479,25.479,23600.0
2015-05-12 13:50:00,42.64,42.64,42.59,42.6,48200.0,25.479,25.479,25.4491,25.4551,48200.0
2015-05-12 13:55:00,42.61,42.63,42.61,42.62,32200.0,25.4611,25.473,25.4611,25.467,32200.0
2015-05-12 14:00:00,42.62,42.62,42.58,42.58,48000.0,25.467,25.467,25.4431,25.4431,48000.0
2015-05-12 14:05:00,42.59,42.65,42.58,42.63,57300.0,25.4491,25.485,25.4431,25.473,57300.0
2015-05-12 14:10:00,42.62,42.63,42.58,42.58,43900.0,25.467,25.473,25.4431,25.4431,43900.0
2015-05-12 14:15:00,42.59,42.6,42.57,42.59,57900.0,25.4491,25.4551,25.4372,25.4491,57900.0
2015-05-12 14:20:00,42.6,42.67,42.59,42.65,47500.0,25.4551,25.4969,25.4491,25.485,47500.0
2015-05-12 14:25:00,42.66,42.69,42.65,42.68,39000.0,25.4909,25.5089,25.485,25.5029,39000.0
2015-05-12 14:30:00,42.68,42.7,42.67,42.69,42900.0,25.5029,25.5149,25.4969,25.5089,42900.0
2015-05-12 14:35:00,42.69,42.73,42.68,42.73,53000.0,25.5089,25.5328,25.5029,25.5328,53000.0
2015-05-12 14:40:00,42.73,42.75,42.7,42.73,78700.0,25.5328,25.5447,25.5149,25.5328,78700.0
2015-05-12 14:45:00,42.73,42.74,42.71,42.72,28500.0,25.5328,25.5388,25.5208,25.5268,28500.0
2015-05-12 14:50:00,42.73,42.74,42.67,42.67,47200.0,25.5328,25.5388,25.4969,25.4969,47200.0
2015-05-12 14:55:00,42.67,42.68,42.64,42.66,66800.0,25.4969,25.5029,25.479,25.4909,66800.0
2015-05-12 15:00:00,42.66,42.68,42.65,42.66,37100.0,25.4909,25.5029,25.485,25.4909,37100.0
2015-05-12 15:05:00,42.66,42.67,42.64,42.66,37100.0,25.4909,25.4969,25.479,25.4909,37100.0
2015-05-12 15:10:00,42.67,42.67,42.64,42.66,33800.0,25.4969,25.4969,25.479,25.4909,33800.0
2015-05-12 15:15:00,42.66,42.69,42.64,42.69,70600.0,25.4909,25.5089,25.479,25.5089,70600.0
2015-05-12 15:20:00,42.69,42.74,42.68,42.72,62300.0,25.5089,25.5388,25.5029,25.5268,62300.0
2015-05-12 15:25:00,42.73,42.74,42.7,42.73,87200.0,25.5328,25.5388,25.5149,25.5328,87200.0
2015-05-12 15:30:00,42.73,42.74,42.69,42.69,80100.0,25.5328,25.5388,25.5089,25.5089,80100.0
2015-05-12 15:35:00,42.7,42.72,42.67,42.72,90000.0,25.5149,25.5268,25.4969,25.5268,90000.0
2015-05-12 15:40:00,42.72,42.72,42.66,42.7,96800.0,25.5268,25.5268,25.4909,25.5149,96800.0
2015-05-12 15:45:00,42.7,42.73,42.7,42.7,114800.0,25.5149,25.5328,25.5149,25.5149,114800.0
2015-05-12 15:50:00,42.71,42.72,42.68,42.72,110600.0,25.5208,25.5268,25.5029,25.5268,110600.0
2015-05-12 15:55:00,42.72,42.73,42.69,42.69,428300.0,25.5268,25.5328,25.5089,25.5089,428300.0
2015-05-13 09:30:00,42.84,42.91,42.7,42.85,237800.0,25.5985,25.6403,25.5149,25.6045,237800.0
2015-05-13 09:35:00,42.85,42.87,42.76,42.86,124000.0,25.6045,25.6164,25.5507,25.6105,124000.0
2015-05-13 09:40:00,42.86,42.86,42.62,42.66,142300.0,25.6105,25.6105,25.467,25.4909,142300.0
2015-05-13 09:45:00,42.65,42.67,42.6,42.65,115300.0,25.485,25.4969,25.4551,25.485,115300.0
2015-05-13 09:50:00,42.64,42.66,42.55,42.55,88300.0,25.479,25.4909,25.4252,25.4252,88300.0
2015-05-13 09:55:00,42.55,42.56,42.41,42.42,120600.0,25.4252,25.4312,25.3416,25.3475,120600.0
2015-05-13 10:00:00,42.41,42.49,42.41,42.48,109200.0,25.3416,25.3894,25.3416,25.3834,109200.0
2015-05-13 10:05:00,42.48,42.49,42.34,42.37,285800.0,25.3834,25.3894,25.2997,25.3177,285800.0
2015-05-13 10:10:00,42.36,42.36,42.31,42.34,177700.0,25.3117,25.3117,25.2818,25.2997,177700.0
2015-05-13 10:15:00,42.33,42.33,42.26,42.29,265900.0,25.2938,25.2938,25.2519,25.2699,265900.0
2015-05-13 10:20:00,42.28,42.31,42.26,42.27,118800.0,25.2639,25.2818,25.2519,25.2579,118800.0
2015-05-13 10:25:00,42.26,42.27,42.17,42.17,233900.0,25.2519,25.2579,25.1982,25.1982,233900.0
2015-05-13 10:30:00,42.18,42.21,42.08,42.1,194300.0,25.2041,25.2221,25.1444,25.1563,194300.0
2015-05-13 10:35:00,42.09,42.19,42.08,42.15,207300.0,25.1504,25.2101,25.1444,25.1862,207300.0
2015-05-13 10:40:00,42.15,42.19,42.13,42.14,134200.0,25.1862,25.2101,25.1743,25.1802,134200.0
2015-05-13 10:45:00,42.14,42.18,42.12,42.16,194600.0,25.1802,25.2041,25.1683,25.1922,194600.0
2015-05-13 10:50:00,42.16,42.27,42.16,42.25,193400.0,25.1922,25.2579,25.1922,25.246,193400.0
2015-05-13 10:55:00,42.25,42.29,42.22,42.23,156400.0,25.246,25.2699,25.228,25.234,156400.0
2015-05-13 11:00:00,42.22,42.23,42.18,42.19,124700.0,25.228,25.234,25.2041,25.2101,124700.0
2015-05-13 11:05:00,42.19,42.23,42.18,42.22,81400.0,25.2101,25.234,25.2041,25.228,81400.0
2015-05-13 11:10:00,42.22,42.25,42.21,42.24,66900.0,25.228,25.246,25.2221,25.24,66900.0
2015-05-13 11:15:00,42.24,42.24,42.21,42.23,81000.0,25.24,25.24,25.2221,25.234,81000.0
2015-05-13 11:20:00,42.23,42.24,42.22,42.24,59100.0,25.234,25.24,25.228,25.24,59100.0
2015-05-13 11:25:00,42.23,42.33,42.23,42.3,134100.0,25.234,25.2938,25.234,25.2758,134100.0
2015-05-13 11:30:00,42.31,42.32,42.25,42.29,86700.0,25.2818,25.2878,25.246,25.2699,86700.0
2015-05-13 11:35:00,42.28,42.29,42.25,42.26,48700.0,25.2639,25.2699,25.246,25.2519,48700.0
2015-05-13 11:40:00,42.25,42.28,42.25,42.26,57100.0,25.246,25.2639,25.246,25.2519,57100.0
2015-05-13 11:45:00,42.27,42.27,42.23,42.26,82400.0,25.2579,25.2579,25.234,25.2519,82400.0
2015-05-13 11:50:00,42.25,42.26,42.22,42.22,55200.0,25.246,25.2519,25.228,25.228,55200.0
2015-05-13 11:55:00,42.22,42.22,42.17,42.18,101000.0,25.228,25.228,25.1982,25.2041,101000.0
2015-05-13 12:00:00,42.17,42.18,42.16,42.17,74100.0,25.1982,25.2041,25.1922,25.1982,74100.0
2015-05-13 12:05:00,42.16,42.17,42.12,42.13,166200.0,25.1922,25.1982,25.1683,25.1743,166200.0
2015-05-13 12:10:00,42.13,42.13,42.05,42.07,266600.0,25.1743,25.1743,25.1265,25.1384,266600.0
2015-05-13 12:15:00,42.07,42.07,42.04,42.05,75900.0,25.1384,25.1384,25.1205,25.1265,75900.0
2015-05-13 12:20:00,42.05,42.07,42.03,42.04,131400.0,25.1265,25.1384,25.1145,25.1205,131400.0
2015-05-13 12:25:00,42.05,42.05,42.01,42.02,120900.0,25.1265,25.1265,25.1025,25.1085,120900.0
2015-05-13 12:30:00,42.02,42.03,41.97,41.98,208400.0,25.1085,25.1145,25.0786,25.0846,208400.0
2015-05-13 12:35:00,41.98,41.98,41.94,41.98,343000.0,25.0846,25.0846,25.0607,25.0846,343000.0
2015-05-13 12:40:00,41.98,42.0,41.97,42.0,103300.0,25.0846,25.0966,25.0786,25.0966,103300.0
2015-05-13 12:45:00,42.0,42.04,41.99,42.04,78200.0,25.0966,25.1205,25.0906,25.1205,78200.0
2015-05-13 12:50:00,42.04,42.06,42.01,42.02,222500.0,25.1205,25.1324,25.1025,25.1085,222500.0
2015-05-13 12:55:00,42.02,42.03,41.98,42.02,154400.0,25.1085,25.1145,25.0846,25.1085,154400.0
2015-05-13 13:00:00,42.02,42.06,42.02,42.04,251500.0,25.1085,25.1324,25.1085,25.1205,251500.0
2015-05-13 13:05:00,42.04,42.04,42.0,42.01,163200.0,25.1205,25.1205,25.0966,25.1025,163200.0
2015-05-13 13:10:00,42.02,42.03,42.01,42.03,88100.0,25.1085,25.1145,25.1025,25.1145,88100.0
2015-05-13 13:15:00,42.02,42.08,42.02,42.08,218900.0,25.1085,25.1444,25.1085,25.1444,218900.0
2015-05-13 13:20:00,42.08,42.08,42.02,42.04,93700.0,25.1444,25.1444,25.1085,25.1205,93700.0
2015-05-13 13:25:00,42.03,42.05,42.03,42.05,38800.0,25.1145,25.1265,25.1145,25.1265,38800.0
2015-05-13 13:30:00,42.05,42.05,42.01,42.01,75900.0,25.1265,25.1265,25.1025,25.1025,75900.0
2015-05-13 13:35:00,42.02,42.03,42.01,42.01,92500.0,25.1085,25.1145,25.1025,25.1025,92500.0
2015-05-13 13:40:00,42.02,42.03,42.01,42.03,69200.0,25.1085,25.1145,25.1025,25.1145,69200.0
2015-05-13 13:45:00,42.03,42.03,42.02,42.03,23500.0,25.1145,25.1145,25.1085,25.1145,23500.0
2015-05-13 13:50:00,42.02,42.05,42.02,42.05,43000.0,25.1085,25.1265,25.1085,25.1265,43000.0
2015-05-13 13:55:00,42.05,42.09,42.04,42.09,47900.0,25.1265,25.1504,25.1205,25.1504,47900.0
2015-05-13 14:00:00,42.08,42.16,42.08,42.12,156100.0,25.1444,25.1922,25.1444,25.1683,156100.0
2015-05-13 14:05:00,42.12,42.12,42.03,42.05,111600.0,25.1683,25.1683,25.1145,25.1265,111600.0
2015-05-13 14:10:00,42.04,42.11,42.04,42.07,180200.0,25.1205,25.1623,25.1205,25.1384,180200.0
2015-05-13 14:15:00,42.1,42.11,42.05,42.06,204800.0,25.1563,25.1623,25.1265,25.1324,204800.0
2015-05-13 14:20:00,42.07,42.07,42.02,42.06,80000.0,25.1384,25.1384,25.1085,25.1324,80000.0
2015-05-13 14:25:00,42.07,42.07,42.04,42.05,61900.0,25.1384,25.1384,25.1205,25.1265,61900.0
2015-05-13 14:30:00,42.05,42.06,42.03,42.04,49800.0,25.1265,25.1324,25.1145,25.1205,49800.0
2015-05-13 14:35:00,42.04,42.08,42.03,42.05,72100.0,25.1205,25.1444,25.1145,25.1265,72100.0
2015-05-13 14:40:00,42.06,42.13,42.05,42.12,166400.0,25.1324,25.1743,25.1265,25.1683,166400.0
2015-05-13 14:45:00,42.13,42.15,42.11,42.13,66800.0,25.1743,25.1862,25.1623,25.1743,66800.0
2015-05-13 14:50:00,42.13,42.14,42.12,42.12,46800.0,25.1743,25.1802,25.1683,25.1683,46800.0
2015-05-13 14:55:00,42.12,42.13,42.11,42.12,57200.0,25.1683,25.1743,25.1623,25.1683,57200.0
2015-05-13 15:00:00,42.12,42.15,42.12,42.15,48900.0,25.1683,25.1862,25.1683,25.1862,48900.0
2015-05-13 15:05:00,42.15,42.18,42.14,42.16,71200.0,25.1862,25.2041,25.1802,25.1922,71200.0
2015-05-13 15:10:00,42.17,42.18,42.14,42.15,54700.0,25.1982,25.2041,25.1802,25.1862,54700.0
2015-05-13 15:15:00,42.14,42.2,42.14,42.18,121100.0,25.1802,25.2161,25.1802,25.2041,121100.0
2015-05-13 15:20:00,42.18,42.19,42.16,42.19,64800.0,25.2041,25.2101,25.1922,25.2101,64800.0
2015-05-13 15:25:00,42.18,42.22,42.18,42.19,87200.0,25.2041,25.228,25.2041,25.2101,87200.0
2015-05-13 15:30:00,42.2,42.2,42.15,42.16,78800.0,25.2161,25.2161,25.1862,25.1922,78800.0
2015-05-13 15:35:00,42.15,42.16,42.14,42.15,81200.0,25.1862,25.1922,25.1802,25.1862,81200.0
2015-05-13 15:40:00,42.15,42.2,42.14,42.19,117200.0,25.1862,25.2161,25.1802,25.2101,117200.0
2015-05-13 15:45:00,42.19,42.19,42.18,42.19,85000.0,25.2101,25.2101,25.2041,25.2101,85000.0
2015-05-13 15:50:00,42.19,42.23,42.18,42.19,241600.0,25.2101,25.234,25.2041,25.2101,241600.0
2015-05-13 15:55:00,42.19,42.2,42.16,42.17,400500.0,25.2101,25.2161,25.1922,25.1982,400500.0
2015-05-14 09:30:00,42.27,42.45,42.27,42.41,230000.0,25.2579,25.3655,25.2579,25.3416,230000.0
2015-05-14 09:35:00,42.43,42.48,42.35,42.39,92800.0,25.3535,25.3834,25.3057,25.3296,92800.0
2015-05-14 09:40:00,42.39,42.45,42.38,42.45,76700.0,25.3296,25.3655,25.3236,25.3655,76700.0
2015-05-14 09:45:00,42.46,42.47,42.39,42.4,71400.0,25.3714,25.3774,25.3296,25.3356,71400.0
2015-05-14 09:50:00,42.4,42.47,42.4,42.47,46500.0,25.3356,25.3774,25.3356,25.3774,46500.0
2015-05-14 09:55:00,42.47,42.48,42.42,42.45,63300.0,25.3774,25.3834,25.3475,25.3655,63300.0
2015-05-14 10:00:00,42.46,42.49,42.41,42.48,53800.0,25.3714,25.3894,25.3416,25.3834,53800.0
2015-05-14 10:05:00,42.49,42.5,42.45,42.47,46000.0,25.3894,25.3953,25.3655,25.3774,46000.0
2015-05-14 10:10:00,42.48,42.5,42.47,42.49,82800.0,25.3834,25.3953,25.3774,25.3894,82800.0
2015-05-14 10:15:00,42.5,42.5,42.47,42.49,34000.0,25.3953,25.3953,25.3774,25.3894,34000.0
2015-05-14 10:20:00,42.49,42.49,42.41,42.42,132500.0,25.3894,25.3894,25.3416,25.3475,132500.0
2015-05-14 10:25:00,42.42,42.44,42.38,42.39,58000.0,25.3475,25.3595,25.3236,25.3296,58000.0
2015-05-14 10:30:00,42.39,42.44,42.39,42.42,69500.0,25.3296,25.3595,25.3296,25.3475,69500.0
2015-05-14 10:35:00,42.42,42.42,42.35,42.36,75700.0,25.3475,25.3475,25.3057,25.3117,75700.0
2015-05-14 10:40:00,42.35,42.41,42.34,42.41,88300.0,25.3057,25.3416,25.2997,25.3416,88300.0
2015-05-14 10:45:00,42.41,42.41,42.37,42.37,69600.0,25.3416,25.3416,25.3177,25.3177,69600.0
2015-05-14 10:50:00,42.37,42.4,42.35,42.36,83000.0,25.3177,25.3356,25.3057,25.3117,83000.0
2015-05-14 10:55:00,42.36,42.39,42.36,42.36,143300.0,25.3117,25.3296,25.3117,25.3117,143300.0
2015-05-14 11:00:00,42.37,42.4,42.35,42.4,46400.0,25.3177,25.3356,25.3057,25.3356,46400.0
2015-05-14 11:05:00,42.4,42.4,42.37,42.38,36500.0,25.3356,25.3356,25.3177,25.3236,36500.0
2015-05-14 11:10:00,42.38,42.38,42.35,42.37,27200.0,25.3236,25.3236,25.3057,25.3177,27200.0
2015-05-14 11:15:00,42.37,42.37,42.32,42.33,31300.0,25.3177,25.3177,25.2878,25.2938,31300.0
2015-05-14 11:20:00,42.32,42.32,42.29,42.29,60900.0,25.2878,25.2878,25.2699,25.2699,60900.0
2015-05-14 11:25:00,42.29,42.3,42.25,42.26,56600.0,25.2699,25.2758,25.246,25.2519,56600.0
2015-05-14 11:30:00,42.26,42.27,42.2,42.2,59800.0,25.2519,25.2579,25.2161,25.2161,59800.0
2015-05-14 11:35:00,42.2,42.26,42.2,42.23,70700.0,25.2161,25.2519,25.2161,25.234,70700.0
2015-05-14 11:40:00,42.23,42.24,42.2,42.21,28700.0,25.234,25.24,25.2161,25.2221,28700.0
2015-05-14 11:45:00,42.21,42.26,42.21,42.25,48200.0,25.2221,25.2519,25.2221,25.246,48200.0
2015-05-14 11:50:00,42.26,42.28,42.23,42.24,50300.0,25.2519,25.2639,25.234,25.24,50300.0
2015-05-14 11:55:00,42.23,42.24,42.2,42.21,57200.0,25.234,25.24,25.2161,25.2221,57200.0
2015-05-14 12:00:00,42.2,42.22,42.2,42.21,31800.0,25.2161,25.228,25.2161,25.2221,31800.0
2015-05-14 12:05:00,42.21,42.22,42.19,42.2,161400.0,25.2221,25.228,25.2101,25.2161,161400.0
2015-05-14 12:10:00,42.2,42.22,42.19,42.21,81000.0,25.2161,25.228,25.2101,25.2221,81000.0
2015-05-14 12:15:00,42.22,42.22,42.16,42.17,57200.0,25.228,25.228,25.1922,25.1982,57200.0
2015-05-14 12:20:00,42.17,42.2,42.16,42.2,93400.0,25.1982,25.2161,25.1922,25.2161,93400.0
2015-05-14 12:25:00,42.19,42.21,42.18,42.2,37800.0,25.2101,25.2221,25.2041,25.2161,37800.0
2015-05-14 12:30:00,42.2,42.22,42.19,42.2,38000.0,25.2161,25.228,25.2101,25.2161,38000.0
2015-05-14 12:35:00,42.2,42.2,42.14,42.17,88900.0,25.2161,25.2161,25.1802,25.1982,88900.0
2015-05-14 12:40:00,42.17,42.18,42.15,42.17,27700.0,25.1982,25.2041,25.1862,25.1982,27700.0
2015-05-14 12:45:00,42.17,42.19,42.16,42.17,18500.0,25.1982,25.2101,25.1922,25.1982,18500.0
2015-05-14 12:50:00,42.18,42.21,42.17,42.2,51500.0,25.2041,25.2221,25.1982,25.2161,51500.0
2015-05-14 12:55:00,42.2,42.22,42.2,42.21,27400.0,25.2161,25.228,25.2161,25.2221,27400.0
2015-05-14 13:00:00,42.22,42.29,42.21,42.29,43200.0,25.228,25.2699,25.2221,25.2699,43200.0
2015-05-14 13:05:00,42.29,42.31,42.28,42.31,26800.0,25.2699,25.2818,25.2639,25.2818,26800.0
2015-05-14 13:10:00,42.3,42.31,42.26,42.27,59300.0,25.2758,25.2818,25.2519,25.2579,59300.0
2015-05-14 13:15:00,42.26,42.27,42.23,42.23,57600.0,25.2519,25.2579,25.234,25.234,57600.0
2015-05-14 13:20:00,42.24,42.24,42.21,42.22,26300.0,25.24,25.24,25.2221,25.228,26300.0
2015-05-14 13:25:00,42.21,42.23,42.21,42.23,34300.0,25.2221,25.234,25.2221,25.234,34300.0
2015-05-14 13:30:00,42.22,42.24,42.2,42.23,93900.0,25.228,25.24,25.2161,25.234,93900.0
2015-05-14 13:35:00,42.22,42.27,42.22,42.26,40100.0,25.228,25.2579,25.228,25.2519,40100.0
2015-05-14 13:40:00,42.26,42.27,42.23,42.24,98200.0,25.2519,25.2579,25.234,25.24,98200.0
2015-05-14 13:45:00,42.23,42.24,42.21,42.22,40500.0,25.234,25.24,25.2221,25.228,40500.0
2015-05-14 13:50:00,42.21,42.22,42.2,42.2,38900.0,25.2221,25.228,25.2161,25.2161,38900.0
2015-05-14 13:55:00,42.2,42.21,42.19,42.19,39000.0,25.2161,25.2221,25.2101,25.2101,39000.0
2015-05-14 14:00:00,42.19,42.21,42.18,42.18,100500.0,25.2101,25.2221,25.2041,25.2041,100500.0
2015-05-14 14:05:00,42.17,42.21,42.17,42.21,51500.0,25.1982,25.2221,25.1982,25.2221,51500.0
2015-05-14 14:10:00,42.2,42.21,42.18,42.2,64100.0,25.2161,25.2221,25.2041,25.2161,64100.0
2015-05-14 14:15:00,42.19,42.2,42.19,42.19,24500.0,25.2101,25.2161,25.2101,25.2101,24500.0
2015-05-14 14:20:00,42.19,42.21,42.19,42.21,55900.0,25.2101,25.2221,25.2101,25.2221,55900.0
2015-05-14 14:25:00,42.21,42.21,42.19,42.19,37300.0,25.2221,25.2221,25.2101,25.2101,37300.0
2015-05-14 14:30:00,42.19,42.2,42.17,42.17,42500.0,25.2101,25.2161,25.1982,25.1982,42500.0
2015-05-14 14:35:00,42.17,42.18,42.17,42.17,35700.0,25.1982,25.2041,25.1982,25.1982,35700.0
2015-05-14 14:40:00,42.17,42.18,42.17,42.18,61500.0,25.1982,25.2041,25.1982,25.2041,61500.0
2015-05-14 14:45:00,42.17,42.18,42.17,42.18,43900.0,25.1982,25.2041,25.1982,25.2041,43900.0
2015-05-14 14:50:00,42.18,42.18,42.15,42.15,67600.0,25.2041,25.2041,25.1862,25.1862,67600.0
2015-05-14 14:55:00,42.15,42.16,42.13,42.13,74600.0,25.1862,25.1922,25.1743,25.1743,74600.0
2015-05-14 15:00:00,42.13,42.2,42.13,42.2,117900.0,25.1743,25.2161,25.1743,25.2161,117900.0
2015-05-14 15:05:00,42.19,42.24,42.19,42.21,81700.0,25.2101,25.24,25.2101,25.2221,81700.0
2015-05-14 15:10:00,42.21,42.23,42.21,42.22,48200.0,25.2221,25.234,25.2221,25.228,48200.0
2015-05-14 15:15:00,42.22,42.25,42.2,42.25,90000.0,25.228,25.246,25.2161,25.246,90000.0
2015-05-14 15:20:00,42.24,42.27,42.24,42.26,75600.0,25.24,25.2579,25.24,25.2519,75600.0
2015-05-14 15:25:00,42.25,42.26,42.21,42.21,73900.0,25.246,25.2519,25.2221,25.2221,73900.0
2015-05-14 15:30:00,42.21,42.23,42.2,42.23,71900.0,25.2221,25.234,25.2161,25.234,71900.0
2015-05-14 15:35:00,42.22,42.23,42.14,42.14,120500.0,25.228,25.234,25.1802,25.1802,120500.0
2015-05-14 15:40:00,42.14,42.15,42.09,42.09,133800.0,25.1802,25.1862,25.1504,25.1504,133800.0
2015-05-14 15:45:00,42.09,42.1,42.07,42.07,239500.0,25.1504,25.1563,25.1384,25.1384,239500.0
2015-05-14 15:50:00,42.08,42.08,42.07,42.08,215200.0,25.1444,25.1444,25.1384,25.1444,215200.0
2015-05-14 15:55:00,42.08,42.13,42.07,42.13,603700.0,25.1444,25.1743,25.1384,25.1743,603700.0
2015-05-15 09:30:00,42.17,42.42,42.17,42.39,700600.0,25.1982,25.3475,25.1982,25.3296,700600.0
2015-05-15 09:35:00,42.37,42.39,42.22,42.23,75300.0,25.3177,25.3296,25.228,25.234,75300.0
2015-05-15 09:40:00,42.22,42.37,42.22,42.36,92000.0,25.228,25.3177,25.228,25.3117,92000.0
2015-05-15 09:45:00,42.37,42.4,42.33,42.4,77300.0,25.3177,25.3356,25.2938,25.3356,77300.0
2015-05-15 09:50:00,42.4,42.42,42.37,42.41,72600.0,25.3356,25.3475,25.3177,25.3416,72600.0
2015-05-15 09:55:00,42.4,42.49,42.4,42.49,113200.0,25.3356,25.3894,25.3356,25.3894,113200.0
2015-05-15 10:00:00,42.49,42.49,42.36,42.43,111800.0,25.3894,25.3894,25.3117,25.3535,111800.0
2015-05-15 10:05:00,42.43,42.52,42.43,42.49,90700.0,25.3535,25.4073,25.3535,25.3894,90700.0
2015-05-15 10:10:00,42.5,42.52,42.47,42.52,80100.0,25.3953,25.4073,25.3774,25.4073,80100.0
2015-05-15 10:15:00,42.52,42.57,42.5,42.51,112500.0,25.4073,25.4372,25.3953,25.4013,112500.0
2015-05-15 10:20:00,42.51,42.52,42.47,42.48,110300.0,25.4013,25.4073,25.3774,25.3834,110300.0
2015-05-15 10:25:00,42.48,42.52,42.44,42.52,76400.0,25.3834,25.4073,25.3595,25.4073,76400.0
2015-05-15 10:30:00,42.52,42.55,42.5,42.54,42300.0,25.4073,25.4252,25.3953,25.4192,42300.0
2015-05-15 10:35:00,42.54,42.55,42.5,42.52,45000.0,25.4192,25.4252,25.3953,25.4073,45000.0
2015-05-15 10:40:00,42.52,42.53,42.48,42.52,66300.0,25.4073,25.4133,25.3834,25.4073,66300.0
2015-05-15 10:45:00,42.53,42.57,42.5,42.54,81100.0,25.4133,25.4372,25.3953,25.4192,81100.0
2015-05-15 10:50:00,42.55,42.55,42.49,42.51,55600.0,25.4252,25.4252,25.3894,25.4013,55600.0
2015-05-15 10:55:00,42.51,42.51,42.46,42.48,57400.0,25.4013,25.4013,25.3714,25.3834,57400.0
2015-05-15 11:00:00,42.48,42.5,42.45,42.47,60800.0,25.3834,25.3953,25.3655,25.3774,60800.0
2015-05-15 11:05:00,42.47,42.47,42.46,42.46,26500.0,25.3774,25.3774,25.3714,25.3714,26500.0
2015-05-15 11:10:00,42.46,42.47,42.45,42.47,58100.0,25.3714,25.3774,25.3655,25.3774,58100.0
2015-05-15 11:15:00,42.47,42.47,42.44,42.46,121500.0,25.3774,25.3774,25.3595,25.3714,121500.0
2015-05-15 11:20:00,42.46,42.5,42.45,42.49,36000.0,25.3714,25.3953,25.3655,25.3894,36000.0
2015-05-15 11:25:00,42.5,42.52,42.47,42.47,71500.0,25.3953,25.4073,25.3774,25.3774,71500.0
2015-05-15 11:30:00,42.48,42.48,42.43,42.45,95700.0,25.3834,25.3834,25.3535,25.3655,95700.0
2015-05-15 11:35:00,42.45,42.46,42.44,42.45,28000.0,25.3655,25.3714,25.3595,25.3655,28000.0
2015-05-15 11:40:00,42.44,42.47,42.42,42.47,52700.0,25.3595,25.3774,25.3475,25.3774,52700.0
2015-05-15 11:45:00,42.47,42.49,42.46,42.49,31600.0,25.3774,25.3894,25.3714,25.3894,31600.0
2015-05-15 11:50:00,42.49,42.51,42.48,42.51,27200.0,25.3894,25.4013,25.3834,25.4013,27200.0
2015-05-15 11:55:00,42.5,42.55,42.5,42.55,83300.0,25.3953,25.4252,25.3953,25.4252,83300.0
2015-05-15 12:00:00,42.55,42.57,42.53,42.54,121900.0,25.4252,25.4372,25.4133,25.4192,121900.0
2015-05-15 12:05:00,42.55,42.56,42.5,42.51,42800.0,25.4252,25.4312,25.3953,25.4013,42800.0
2015-05-15 12:10:00,42.51,42.54,42.5,42.54,51300.0,25.4013,25.4192,25.3953,25.4192,51300.0
2015-05-15 12:15:00,42.54,42.56,42.53,42.56,26600.0,25.4192,25.4312,25.4133,25.4312,26600.0
2015-05-15 12:20:00,42.55,42.58,42.55,42.58,52700.0,25.4252,25.4431,25.4252,25.4431,52700.0
2015-05-15 12:25:00,42.58,42.58,42.53,42.54,49200.0,25.4431,25.4431,25.4133,25.4192,49200.0
2015-05-15 12:30:00,42.53,42.54,42.5,42.52,51000.0,25.4133,25.4192,25.3953,25.4073,51000.0
2015-05-15 12:35:00,42.52,42.54,42.5,42.5,46100.0,25.4073,25.4192,25.3953,25.3953,46100.0
2015-05-15 12:40:00,42.5,42.51,42.49,42.5,67900.0,25.3953,25.4013,25.3894,25.3953,67900.0
2015-05-15 12:45:00,42.5,42.52,42.49,42.51,41000.0,25.3953,25.4073,25.3894,25.4013,41000.0
2015-05-15 12:50:00,42.51,42.54,42.5,42.52,57400.0,25.4013,25.4192,25.3953,25.4073,57400.0
2015-05-15 12:55:00,42.52,42.53,42.49,42.51,84900.0,25.4073,25.4133,25.3894,25.4013,84900.0
2015-05-15 13:00:00,42.51,42.53,42.5,42.51,61900.0,25.4013,25.4133,25.3953,25.4013,61900.0
2015-05-15 13:05:00,42.51,42.53,42.5,42.51,53700.0,25.4013,25.4133,25.3953,25.4013,53700.0
2015-05-15 13:10:00,42.51,42.51,42.5,42.51,34700.0,25.4013,25.4013,25.3953,25.4013,34700.0
2015-05-15 13:15:00,42.51,42.51,42.48,42.48,39600.0,25.4013,25.4013,25.3834,25.3834,39600.0
2015-05-15 13:20:00,42.49,42.49,42.48,42.48,18400.0,25.3894,25.3894,25.3834,25.3834,18400.0
2015-05-15 13:25:00,42.48,42.49,42.48,42.48,40100.0,25.3834,25.3894,25.3834,25.3834,40100.0
2015-05-15 13:30:00,42.48,42.49,42.47,42.48,38000.0,25.3834,25.3894,25.3774,25.3834,38000.0
2015-05-15 13:35:00,42.47,42.48,42.45,42.47,95800.0,25.3774,25.3834,25.3655,25.3774,95800.0
2015-05-15 13:40:00,42.47,42.52,42.46,42.52,51200.0,25.3774,25.4073,25.3714,25.4073,51200.0
2015-05-15 13:45:00,42.51,42.55,42.51,42.54,38300.0,25.4013,25.4252,25.4013,25.4192,38300.0
2015-05-15 13:50:00,42.55,42.56,42.54,42.56,32400.0,25.4252,25.4312,25.4192,25.4312,32400.0
2015-05-15 13:55:00,42.56,42.56,42.55,42.56,78500.0,25.4312,25.4312,25.4252,25.4312,78500.0
2015-05-15 14:00:00,42.55,42.57,42.55,42.56,79300.0,25.4252,25.4372,25.4252,25.4312,79300.0
2015-05-15 14:05:00,42.56,42.57,42.54,42.56,63400.0,25.4312,25.4372,25.4192,25.4312,63400.0
2015-05-15 14:10:00,42.56,42.56,42.55,42.55,23000.0,25.4312,25.4312,25.4252,25.4252,23000.0
2015-05-15 14:15:00,42.56,42.59,42.55,42.59,34600.0,25.4312,25.4491,25.4252,25.4491,34600.0
2015-05-15 14:20:00,42.59,42.59,42.58,42.59,26300.0,25.4491,25.4491,25.4431,25.4491,26300.0
2015-05-15 14:25:00,42.59,42.59,42.56,42.57,86800.0,25.4491,25.4491,25.4312,25.4372,86800.0
2015-05-15 14:30:00,42.56,42.57,42.56,42.57,34500.0,25.4312,25.4372,25.4312,25.4372,34500.0
2015-05-15 14:35:00,42.57,42.58,42.56,42.58,108500.0,25.4372,25.4431,25.4312,25.4431,108500.0
2015-05-15 14:40:00,42.58,42.61,42.57,42.6,81500.0,25.4431,25.4611,25.4372,25.4551,81500.0
2015-05-15 14:45:00,42.61,42.61,42.6,42.61,33600.0,25.4611,25.4611,25.4551,25.4611,33600.0
2015-05-15 14:50:00,42.61,42.64,42.6,42.64,61700.0,25.4611,25.479,25.4551,25.479,61700.0
2015-05-15 14:55:00,42.64,42.65,42.63,42.63,93200.0,25.479,25.485,25.473,25.473,93200.0
2015-05-15 15:00:00,42.64,42.64,42.6,42.62,127200.0,25.479,25.479,25.4551,25.467,127200.0
2015-05-15 15:05:00,42.61,42.62,42.58,42.58,122700.0,25.4611,25.467,25.4431,25.4431,122700.0
2015-05-15 15:10:00,42.59,42.59,42.58,42.59,32100.0,25.4491,25.4491,25.4431,25.4491,32100.0
2015-05-15 15:15:00,42.59,42.6,42.55,42.55,123200.0,25.4491,25.4551,25.4252,25.4252,123200.0
2015-05-15 15:20:00,42.56,42.57,42.55,42.57,56200.0,25.4312,25.4372,25.4252,25.4372,56200.0
2015-05-15 15:25:00,42.57,42.57,42.54,42.56,109000.0,25.4372,25.4372,25.4192,25.4312,109000.0
2015-05-15 15:30:00,42.56,42.57,42.55,42.56,85500.0,25.4312,25.4372,25.4252,25.4312,85500.0
2015-05-15 15:35:00,42.55,42.56,42.53,42.53,103000.0,25.4252,25.4312,25.4133,25.4133,103000.0
2015-05-15 15:40:00,42.53,42.54,42.53,42.54,93300.0,25.4133,25.4192,25.4133,25.4192,93300.0
2015-05-15 15:45:00,42.53,42.58,42.52,42.58,285600.0,25.4133,25.4431,25.4073,25.4431,285600.0
2015-05-15 15:50:00,42.58,42.62,42.57,42.61,368000.0,25.4431,25.467,25.4372,25.4611,368000.0
2015-05-15 15:55:00,42.61,42.63,42.59,42.61,1015400.0,25.4611,25.473,25.4491,25.4611,1015400.0
2015-05-18 09:30:00,42.63,42.75,42.56,42.6,164200.0,25.473,25.5447,25.4312,25.4551,164200.0
2015-05-18 09:35:00,42.6,42.64,42.5,42.58,83800.0,25.4551,25.479,25.3953,25.4431,83800.0
2015-05-18 09:40:00,42.6,42.71,42.58,42.71,99600.0,25.4551,25.5208,25.4431,25.5208,99600.0
2015-05-18 09:45:00,42.7,42.8,42.68,42.79,91500.0,25.5149,25.5746,25.5029,25.5686,91500.0
2015-05-18 09:50:00,42.79,42.86,42.78,42.84,143800.0,25.5686,25.6105,25.5627,25.5985,143800.0
2015-05-18 09:55:00,42.83,42.87,42.81,42.83,43800.0,25.5925,25.6164,25.5806,25.5925,43800.0
2015-05-18 10:00:00,42.82,42.91,42.82,42.85,327000.0,25.5866,25.6403,25.5866,25.6045,327000.0
2015-05-18 10:05:00,42.85,42.87,42.76,42.77,82600.0,25.6045,25.6164,25.5507,25.5567,82600.0
2015-05-18 10:10:00,42.78,42.84,42.77,42.78,54700.0,25.5627,25.5985,25.5567,25.5627,54700.0
2015-05-18 10:15:00,42.79,42.8,42.74,42.74,80000.0,25.5686,25.5746,25.5388,25.5388,80000.0
2015-05-18 10:20:00,42.75,42.77,42.72,42.76,80400.0,25.5447,25.5567,25.5268,25.5507,80400.0
2015-05-18 10:25:00,42.77,42.77,42.71,42.71,58100.0,25.5567,25.5567,25.5208,25.5208,58100.0
2015-05-18 10:30:00,42.72,42.81,42.71,42.8,49400.0,25.5268,25.5806,25.5208,25.5746,49400.0
2015-05-18 10:35:00,42.8,42.8,42.74,42.75,36500.0,25.5746,25.5746,25.5388,25.5447,36500.0
2015-05-18 10:40:00,42.75,42.76,42.72,42.76,48500.0,25.5447,25.5507,25.5268,25.5507,48500.0
2015-05-18 10:45:00,42.76,42.81,42.75,42.8,59100.0,25.5507,25.5806,25.5447,25.5746,59100.0
2015-05-18 10:50:00,42.8,42.8,42.78,42.8,34600.0,25.5746,25.5746,25.5627,25.5746,34600.0
2015-05-18 10:55:00,42.8,42.85,42.78,42.85,72200.0,25.5746,25.6045,25.5627,25.6045,72200.0
2015-05-18 11:00:00,42.84,42.85,42.81,42.81,32300.0,25.5985,25.6045,25.5806,25.5806,32300.0
2015-05-18 11:05:00,42.82,42.87,42.81,42.87,71100.0,25.5866,25.6164,25.5806,25.6164,71100.0
2015-05-18 11:10:00,42.86,42.87,42.82,42.84,77700.0,25.6105,25.6164,25.5866,25.5985,77700.0
2015-05-18 11:15:00,42.83,42.84,42.8,42.81,48700.0,25.5925,25.5985,25.5746,25.5806,48700.0
2015-05-18 11:20:00,42.8,42.82,42.76,42.82,56400.0,25.5746,25.5866,25.5507,25.5866,56400.0
2015-05-18 11:25:00,42.81,42.82,42.78,42.8,43100.0,25.5806,25.5866,25.5627,25.5746,43100.0
2015-05-18 11:30:00,42.8,42.84,42.8,42.84,40200.0,25.5746,25.5985,25.5746,25.5985,40200.0
2015-05-18 11:35:00,42.84,42.85,42.78,42.79,81100.0,25.5985,25.6045,25.5627,25.5686,81100.0
2015-05-18 11:40:00,42.78,42.79,42.74,42.76,49800.0,25.5627,25.5686,25.5388,25.5507,49800.0
2015-05-18 11:45:00,42.76,42.76,42.73,42.73,46900.0,25.5507,25.5507,25.5328,25.5328,46900.0
2015-05-18 11:50:00,42.73,42.74,42.63,42.63,125900.0,25.5328,25.5388,25.473,25.473,125900.0
2015-05-18 11:55:00,42.63,42.64,42.62,42.63,35500.0,25.473,25.479,25.467,25.473,35500.0
2015-05-18 12:00:00,42.64,42.67,42.62,42.66,64700.0,25.479,25.4969,25.467,25.4909,64700.0
2015-05-18 12:05:00,42.66,42.69,42.66,42.69,44700.0,25.4909,25.5089,25.4909,25.5089,44700.0
2015-05-18 12:10:00,42.69,42.75,42.68,42.72,64200.0,25.5089,25.5447,25.5029,25.5268,64200.0
2015-05-18 12:15:00,42.72,42.76,42.71,42.76,33300.0,25.5268,25.5507,25.5208,25.5507,33300.0
2015-05-18 12:20:00,42.75,42.78,42.75,42.78,48700.0,25.5447,25.5627,25.5447,25.5627,48700.0
2015-05-18 12:25:00,42.78,42.8,42.76,42.76,43400.0,25.5627,25.5746,25.5507,25.5507,43400.0
2015-05-18 12:30:00,42.76,42.79,42.75,42.79,48800.0,25.5507,25.5686,25.5447,25.5686,48800.0
2015-05-18 12:35:00,42.79,42.81,42.78,42.8,31600.0,25.5686,25.5806,25.5627,25.5746,31600.0
2015-05-18 12:40:00,42.81,42.82,42.79,42.82,31800.0,25.5806,25.5866,25.5686,25.5866,31800.0
2015-05-18 12:45:00,42.82,42.82,42.8,42.82,25200.0,25.5866,25.5866,25.5746,25.5866,25200.0
2015-05-18 12:50:00,42.82,42.84,42.81,42.84,24000.0,25.5866,25.5985,25.5806,25.5985,24000.0
2015-05-18 12:55:00,42.84,42.84,42.78,42.78,67600.0,25.5985,25.5985,25.5627,25.5627,67600.0
2015-05-18 13:00:00,42.78,42.79,42.76,42.77,44800.0,25.5627,25.5686,25.5507,25.5567,44800.0
2015-05-18 13:05:00,42.77,42.82,42.77,42.82,25600.0,25.5567,25.5866,25.5567,25.5866,25600.0
2015-05-18 13:10:00,42.82,42.82,42.8,42.81,33400.0,25.5866,25.5866,25.5746,25.5806,33400.0
2015-05-18 13:15:00,42.81,42.83,42.8,42.83,39800.0,25.5806,25.5925,25.5746,25.5925,39800.0
2015-05-18 13:20:00,42.83,42.85,42.82,42.84,22300.0,25.5925,25.6045,25.5866,25.5985,22300.0
2015-05-18 13:25:00,42.84,42.85,42.81,42.82,17900.0,25.5985,25.6045,25.5806,25.5866,17900.0
2015-05-18 13:30:00,42.82,42.82,42.8,42.8,31900.0,25.5866,25.5866,25.5746,25.5746,31900.0
2015-05-18 13:35:00,42.8,42.84,42.8,42.83,68100.0,25.5746,25.5985,25.5746,25.5925,68100.0
2015-05-18 13:40:00,42.84,42.84,42.81,42.82,26000.0,25.5985,25.5985,25.5806,25.5866,26000.0
2015-05-18 13:45:00,42.82,42.82,42.79,42.81,80100.0,25.5866,25.5866,25.5686,25.5806,80100.0
2015-05-18 13:50:00,42.81,42.81,42.79,42.8,51800.0,25.5806,25.5806,25.5686,25.5746,51800.0
2015-05-18 13:55:00,42.8,42.8,42.78,42.79,59300.0,25.5746,25.5746,25.5627,25.5686,59300.0
2015-05-18 14:00:00,42.79,42.82,42.78,42.82,43300.0,25.5686,25.5866,25.5627,25.5866,43300.0
2015-05-18 14:05:00,42.82,42.82,42.75,42.75,69800.0,25.5866,25.5866,25.5447,25.5447,69800.0
2015-05-18 14:10:00,42.75,42.76,42.74,42.76,93800.0,25.5447,25.5507,25.5388,25.5507,93800.0
2015-05-18 14:15:00,42.76,42.8,42.75,42.8,50800.0,25.5507,25.5746,25.5447,25.5746,50800.0
2015-05-18 14:20:00,42.79,42.8,42.78,42.8,59500.0,25.5686,25.5746,25.5627,25.5746,59500.0
2015-05-18 14:25:00,42.8,42.8,42.79,42.8,109800.0,25.5746,25.5746,25.5686,25.5746,109800.0
2015-05-18 14:30:00,42.79,42.8,42.79,42.8,55100.0,25.5686,25.5746,25.5686,25.5746,55100.0
2015-05-18 14:35:00,42.8,42.81,42.79,42.81,92600.0,25.5746,25.5806,25.5686,25.5806,92600.0
2015-05-18 14:40:00,42.8,42.81,42.79,42.8,36300.0,25.5746,25.5806,25.5686,25.5746,36300.0
2015-05-18 14:45:00,42.8,42.8,42.77,42.77,47100.0,25.5746,25.5746,25.5567,25.5567,47100.0
2015-05-18 14:50:00,42.77,42.78,42.77,42.77,24300.0,25.5567,25.5627,25.5567,25.5567,24300.0
2015-05-18 14:55:00,42.77,42.78,42.77,42.78,19800.0,25.5567,25.5627,25.5567,25.5627,19800.0
2015-05-18 15:00:00,42.77,42.8,42.77,42.8,79300.0,25.5567,25.5746,25.5567,25.5746,79300.0
2015-05-18 15:05:00,42.8,42.8,42.79,42.8,46400.0,25.5746,25.5746,25.5686,25.5746,46400.0
2015-05-18 15:10:00,42.8,42.8,42.78,42.78,65600.0,25.5746,25.5746,25.5627,25.5627,65600.0
2015-05-18 15:15:00,42.78,42.79,42.77,42.79,80900.0,25.5627,25.5686,25.5567,25.5686,80900.0
2015-05-18 15:20:00,42.79,42.81,42.78,42.8,78200.0,25.5686,25.5806,25.5627,25.5746,78200.0
2015-05-18 15:25:00,42.8,42.8,42.76,42.79,66400.0,25.5746,25.5746,25.5507,25.5686,66400.0
2015-05-18 15:30:00,42.79,42.79,42.77,42.78,56500.0,25.5686,25.5686,25.5567,25.5627,56500.0
2015-05-18 15:35:00,42.78,42.79,42.77,42.77,61200.0,25.5627,25.5686,25.5567,25.5567,61200.0
2015-05-18 15:40:00,42.77,42.81,42.77,42.8,162800.0,25.5567,25.5806,25.5567,25.5746,162800.0
2015-05-18 15:45:00,42.8,42.81,42.79,42.79,156100.0,25.5746,25.5806,25.5686,25.5686,156100.0
2015-05-18 15:50:00,42.8,42.8,42.79,42.8,176400.0,25.5746,25.5746,25.5686,25.5746,176400.0
2015-05-18 15:55:00,42.8,42.84,42.78,42.82,770000.0,25.5746,25.5985,25.5627,25.5866,770000.0
2015-05-19 09:30:00,42.72,42.8,42.68,42.74,160100.0,25.5268,25.5746,25.5029,25.5388,160100.0
2015-05-19 09:35:00,42.75,42.77,42.64,42.73,76400.0,25.5447,25.5567,25.479,25.5328,76400.0
2015-05-19 09:40:00,42.73,42.8,42.7,42.78,90200.0,25.5328,25.5746,25.5149,25.5627,90200.0
2015-05-19 09:45:00,42.78,42.81,42.77,42.8,75300.0,25.5627,25.5806,25.5567,25.5746,75300.0
2015-05-19 09:50:00,42.8,42.83,42.79,42.83,53100.0,25.5746,25.5925,25.5686,25.5925,53100.0
2015-05-19 09:55:00,42.83,42.88,42.82,42.84,56200.0,25.5925,25.6224,25.5866,25.5985,56200.0
2015-05-19 10:00:00,42.84,42.88,42.84,42.88,56000.0,25.5985,25.6224,25.5985,25.6224,56000.0
2015-05-19 10:05:00,42.88,42.88,42.84,42.86,73200.0,25.6224,25.6224,25.5985,25.6105,73200.0
2015-05-19 10:10:00,42.86,42.9,42.85,42.85,71600.0,25.6105,25.6344,25.6045,25.6045,71600.0
2015-05-19 10:15:00,42.86,42.86,42.81,42.86,91500.0,25.6105,25.6105,25.5806,25.6105,91500.0
2015-05-19 10:20:00,42.86,42.88,42.84,42.87,103400.0,25.6105,25.6224,25.5985,25.6164,103400.0
2015-05-19 10:25:00,42.87,42.88,42.85,42.85,60700.0,25.6164,25.6224,25.6045,25.6045,60700.0
2015-05-19 10:30:00,42.85,42.89,42.85,42.88,60800.0,25.6045,25.6284,25.6045,25.6224,60800.0
2015-05-19 10:35:00,42.88,42.97,42.88,42.96,127200.0,25.6224,25.6762,25.6224,25.6702,127200.0
2015-05-19 10:40:00,42.95,42.97,42.95,42.96,60000.0,25.6642,25.6762,25.6642,25.6702,60000.0
2015-05-19 10:45:00,42.96,42.97,42.92,42.93,67700.0,25.6702,25.6762,25.6463,25.6523,67700.0
2015-05-19 10:50:00,42.93,42.93,42.87,42.9,74800.0,25.6523,25.6523,25.6164,25.6344,74800.0
2015-05-19 10:55:00,42.89,42.92,42.89,42.92,34500.0,25.6284,25.6463,25.6284,25.6463,34500.0
2015-05-19 11:00:00,42.91,42.93,42.91,42.91,49200.0,25.6403,25.6523,25.6403,25.6403,49200.0
2015-05-19 11:05:00,42.91,42.92,42.86,42.87,85400.0,25.6403,25.6463,25.6105,25.6164,85400.0
2015-05-19 11:10:00,42.87,42.87,42.83,42.83,68300.0,25.6164,25.6164,25.5925,25.5925,68300.0
2015-05-19 11:15:00,42.83,42.84,42.8,42.83,82200.0,25.5925,25.5985,25.5746,25.5925,82200.0
2015-05-19 11:20:00,42.84,42.86,42.83,42.84,61700.0,25.5985,25.6105,25.5925,25.5985,61700.0
2015-05-19 11:25:00,42.85,42.92,42.84,42.89,55300.0,25.6045,25.6463,25.5985,25.6284,55300.0
2015-05-19 11:30:00,42.89,42.94,42.88,42.94,55200.0,25.6284,25.6583,25.6224,25.6583,55200.0
2015-05-19 11:35:00,42.94,42.96,42.92,42.96,58900.0,25.6583,25.6702,25.6463,25.6702,58900.0
2015-05-19 11:40:00,42.96,42.98,42.94,42.95,76700.0,25.6702,25.6822,25.6583,25.6642,76700.0
2015-05-19 11:45:00,42.95,42.98,42.94,42.96,36300.0,25.6642,25.6822,25.6583,25.6702,36300.0
2015-05-19 11:50:00,42.96,42.97,42.92,42.94,40100.0,25.6702,25.6762,25.6463,25.6583,40100.0
2015-05-19 11:55:00,42.93,42.95,42.92,42.93,31600.0,25.6523,25.6642,25.6463,25.6523,31600.0
2015-05-19 12:00:00,42.94,42.95,42.92,42.94,18700.0,25.6583,25.6642,25.6463,25.6583,18700.0
2015-05-19 12:05:00,42.95,42.96,42.93,42.95,31000.0,25.6642,25.6702,25.6523,25.6642,31000.0
2015-05-19 12:10:00,42.95,42.97,42.93,42.97,25700.0,25.6642,25.6762,25.6523,25.6762,25700.0
2015-05-19 12:15:00,42.97,42.97,42.93,42.93,31100.0,25.6762,25.6762,25.6523,25.6523,31100.0
2015-05-19 12:20:00,42.94,42.95,42.92,42.94,42100.0,25.6583,25.6642,25.6463,25.6583,42100.0
2015-05-19 12:25:00,42.93,42.95,42.92,42.94,38800.0,25.6523,25.6642,25.6463,25.6583,38800.0
2015-05-19 12:30:00,42.95,42.95,42.93,42.93,39900.0,25.6642,25.6642,25.6523,25.6523,39900.0
2015-05-19 12:35:00,42.94,42.94,42.9,42.91,122400.0,25.6583,25.6583,25.6344,25.6403,122400.0
2015-05-19 12:40:00,42.91,42.91,42.89,42.9,47400.0,25.6403,25.6403,25.6284,25.6344,47400.0
2015-05-19 12:45:00,42.89,42.9,42.83,42.86,65700.0,25.6284,25.6344,25.5925,25.6105,65700.0
2015-05-19 12:50:00,42.86,42.86,42.82,42.83,35700.0,25.6105,25.6105,25.5866,25.5925,35700.0
2015-05-19 12:55:00,42.82,42.83,42.78,42.79,84300.0,25.5866,25.5925,25.5627,25.5686,84300.0
2015-05-19 13:00:00,42.79,42.83,42.78,42.83,43900.0,25.5686,25.5925,25.5627,25.5925,43900.0
2015-05-19 13:05:00,42.83,42.83,42.81,42.82,39200.0,25.5925,25.5925,25.5806,25.5866,39200.0
2015-05-19 13:10:00,42.82,42.85,42.81,42.84,40300.0,25.5866,25.6045,25.5806,25.5985,40300.0
2015-05-19 13:15:00,42.84,42.87,42.84,42.87,54400.0,25.5985,25.6164,25.5985,25.6164,54400.0
2015-05-19 13:20:00,42.87,42.9,42.86,42.9,24300.0,25.6164,25.6344,25.6105,25.6344,24300.0
2015-05-19 13:25:00,42.89,42.91,42.88,42.9,76400.0,25.6284,25.6403,25.6224,25.6344,76400.0
2015-05-19 13:30:00,42.91,42.96,42.9,42.96,37400.0,25.6403,25.6702,25.6344,25.6702,37400.0
2015-05-19 13:35:00,42.96,42.99,42.95,42.98,40100.0,25.6702,25.6881,25.6642,25.6822,40100.0
2015-05-19 13:40:00,42.98,42.98,42.92,42.94,57100.0,25.6822,25.6822,25.6463,25.6583,57100.0
2015-05-19 13:45:00,42.95,42.95,42.92,42.95,44400.0,25.6642,25.6642,25.6463,25.6642,44400.0
2015-05-19 13:50:00,42.95,42.97,42.94,42.97,31600.0,25.6642,25.6762,25.6583,25.6762,31600.0
2015-05-19 13:55:00,42.97,42.99,42.96,42.99,29400.0,25.6762,25.6881,25.6702,25.6881,29400.0
2015-05-19 14:00:00,42.99,42.99,42.95,42.96,51700.0,25.6881,25.6881,25.6642,25.6702,51700.0
2015-05-19 14:05:00,42.95,42.96,42.93,42.94,29900.0,25.6642,25.6702,25.6523,25.6583,29900.0
2015-05-19 14:10:00,42.94,42.94,42.92,42.94,36400.0,25.6583,25.6583,25.6463,25.6583,36400.0
2015-05-19 14:15:00,42.93,42.95,42.93,42.95,42100.0,25.6523,25.6642,25.6523,25.6642,42100.0
2015-05-19 14:20:00,42.94,42.95,42.92,42.93,41800.0,25.6583,25.6642,25.6463,25.6523,41800.0
2015-05-19 14:25:00,42.93,42.95,42.92,42.95,45600.0,25.6523,25.6642,25.6463,25.6642,45600.0
2015-05-19 14:30:00,42.95,42.95,42.92,42.92,40900.0,25.6642,25.6642,25.6463,25.6463,40900.0
2015-05-19 14:35:00,42.92,42.93,42.84,42.85,57400.0,25.6463,25.6523,25.5985,25.6045,57400.0
2015-05-19 14:40:00,42.85,42.87,42.85,42.86,24400.0,25.6045,25.6164,25.6045,25.6105,24400.0
2015-05-19 14:45:00,42.86,42.87,42.86,42.87,34000.0,25.6105,25.6164,25.6105,25.6164,34000.0
2015-05-19 14:50:00,42.86,42.88,42.85,42.88,67200.0,25.6105,25.6224,25.6045,25.6224,67200.0
2015-05-19 14:55:00,42.88,42.91,42.88,42.91,44000.0,25.6224,25.6403,25.6224,25.6403,44000.0
2015-05-19 15:00:00,42.91,42.91,42.88,42.88,67900.0,25.6403,25.6403,25.6224,25.6224,67900.0
2015-05-19 15:05:00,42.88,42.89,42.85,42.87,84300.0,25.6224,25.6284,25.6045,25.6164,84300.0
2015-05-19 15:10:00,42.86,42.87,42.85,42.86,61200.0,25.6105,25.6164,25.6045,25.6105,61200.0
2015-05-19 15:15:00,42.85,42.88,42.85,42.85,78700.0,25.6045,25.6224,25.6045,25.6045,78700.0
2015-05-19 15:20:00,42.85,42.88,42.82,42.83,50300.0,25.6045,25.6224,25.5866,25.5925,50300.0
2015-05-19 15:25:00,42.82,42.83,42.77,42.8,63300.0,25.5866,25.5925,25.5567,25.5746,63300.0
2015-05-19 15:30:00,42.8,42.85,42.79,42.84,51600.0,25.5746,25.6045,25.5686,25.5985,51600.0
2015-05-19 15:35:00,42.84,42.88,42.83,42.87,55600.0,25.5985,25.6224,25.5925,25.6164,55600.0
2015-05-19 15:40:00,42.87,42.87,42.83,42.83,71200.0,25.6164,25.6164,25.5925,25.5925,71200.0
2015-05-19 15:45:00,42.84,42.88,42.83,42.87,137100.0,25.5985,25.6224,25.5925,25.6164,137100.0
2015-05-19 15:50:00,42.88,42.88,42.87,42.87,58800.0,25.6224,25.6224,25.6164,25.6164,58800.0
2015-05-19 15:55:00,42.87,42.89,42.85,42.87,465300.0,25.6164,25.6284,25.6045,25.6164,465300.0
2015-05-20 09:30:00,42.84,42.87,42.7,42.83,158600.0,25.5985,25.6164,25.5149,25.5925,158600.0
2015-05-20 09:35:00,42.82,42.85,42.7,42.75,41900.0,25.5866,25.6045,25.5149,25.5447,41900.0
2015-05-20 09:40:00,42.75,42.76,42.58,42.62,75000.0,25.5447,25.5507,25.4431,25.467,75000.0
2015-05-20 09:45:00,42.62,42.65,42.57,42.58,122500.0,25.467,25.485,25.4372,25.4431,122500.0
2015-05-20 09:50:00,42.58,42.59,42.54,42.56,74800.0,25.4431,25.4491,25.4192,25.4312,74800.0
2015-05-20 09:55:00,42.55,42.56,42.46,42.51,100200.0,25.4252,25.4312,25.3714,25.4013,100200.0
2015-05-20 10:00:00,42.51,42.59,42.5,42.58,48300.0,25.4013,25.4491,25.3953,25.4431,48300.0
2015-05-20 10:05:00,42.58,42.59,42.55,42.58,43400.0,25.4431,25.4491,25.4252,25.4431,43400.0
2015-05-20 10:10:00,42.57,42.6,42.54,42.55,65200.0,25.4372,25.4551,25.4192,25.4252,65200.0
2015-05-20 10:15:00,42.55,42.56,42.54,42.55,35400.0,25.4252,25.4312,25.4192,25.4252,35400.0
2015-05-20 10:20:00,42.55,42.6,42.54,42.57,41600.0,25.4252,25.4551,25.4192,25.4372,41600.0
2015-05-20 10:25:00,42.57,42.58,42.55,42.56,31700.0,25.4372,25.4431,25.4252,25.4312,31700.0
2015-05-20 10:30:00,42.56,42.6,42.54,42.58,60200.0,25.4312,25.4551,25.4192,25.4431,60200.0
2015-05-20 10:35:00,42.58,42.59,42.51,42.53,50400.0,25.4431,25.4491,25.4013,25.4133,50400.0
2015-05-20 10:40:00,42.54,42.54,42.51,42.52,45700.0,25.4192,25.4192,25.4013,25.4073,45700.0
2015-05-20 10:45:00,42.52,42.57,42.5,42.54,55100.0,25.4073,25.4372,25.3953,25.4192,55100.0
2015-05-20 10:50:00,42.54,42.57,42.53,42.53,64600.0,25.4192,25.4372,25.4133,25.4133,64600.0
2015-05-20 10:55:00,42.53,42.54,42.51,42.53,55000.0,25.4133,25.4192,25.4013,25.4133,55000.0
2015-05-20 11:00:00,42.53,42.53,42.5,42.51,36000.0,25.4133,25.4133,25.3953,25.4013,36000.0
2015-05-20 11:05:00,42.5,42.54,42.5,42.54,42800.0,25.3953,25.4192,25.3953,25.4192,42800.0
2015-05-20 11:10:00,42.53,42.57,42.53,42.56,41500.0,25.4133,25.4372,25.4133,25.4312,41500.0
2015-05-20 11:15:00,42.55,42.56,42.5,42.51,32900.0,25.4252,25.4312,25.3953,25.4013,32900.0
2015-05-20 11:20:00,42.51,42.52,42.5,42.5,67800.0,25.4013,25.4073,25.3953,25.3953,67800.0
2015-05-20 11:25:00,42.51,42.52,42.5,42.51,46600.0,25.4013,25.4073,25.3953,25.4013,46600.0
2015-05-20 11:30:00,42.5,42.52,42.5,42.52,29200.0,25.3953,25.4073,25.3953,25.4073,29200.0
2015-05-20 11:35:00,42.52,42.52,42.46,42.47,69700.0,25.4073,25.4073,25.3714,25.3774,69700.0
2015-05-20 11:40:00,42.47,42.5,42.46,42.5,35300.0,25.3774,25.3953,25.3714,25.3953,35300.0
2015-05-20 11:45:00,42.49,42.5,42.45,42.45,34600.0,25.3894,25.3953,25.3655,25.3655,34600.0
2015-05-20 11:50:00,42.45,42.47,42.45,42.46,32000.0,25.3655,25.3774,25.3655,25.3714,32000.0
2015-05-20 11:55:00,42.46,42.48,42.46,42.47,27000.0,25.3714,25.3834,25.3714,25.3774,27000.0
2015-05-20 12:00:00,42.46,42.49,42.45,42.49,24500.0,25.3714,25.3894,25.3655,25.3894,24500.0
2015-05-20 12:05:00,42.48,42.49,42.48,42.48,10700.0,25.3834,25.3894,25.3834,25.3834,10700.0
2015-05-20 12:10:00,42.48,42.49,42.47,42.48,33000.0,25.3834,25.3894,25.3774,25.3834,33000.0
2015-05-20 12:15:00,42.47,42.5,42.47,42.49,44500.0,25.3774,25.3953,25.3774,25.3894,44500.0
2015-05-20 12:20:00,42.48,42.49,42.48,42.48,21600.0,25.3834,25.3894,25.3834,25.3834,21600.0
2015-05-20 12:25:00,42.48,42.5,42.48,42.49,43100.0,25.3834,25.3953,25.3834,25.3894,43100.0
2015-05-20 12:30:00,42.48,42.49,42.46,42.48,33900.0,25.3834,25.3894,25.3714,25.3834,33900.0
2015-05-20 12:35:00,42.48,42.49,42.47,42.49,17100.0,25.3834,25.3894,25.3774,25.3894,17100.0
2015-05-20 12:40:00,42.49,42.49,42.44,42.45,33300.0,25.3894,25.3894,25.3595,25.3655,33300.0
2015-05-20 12:45:00,42.44,42.45,42.43,42.44,28500.0,25.3595,25.3655,25.3535,25.3595,28500.0
2015-05-20 12:50:00,42.43,42.46,42.43,42.45,21000.0,25.3535,25.3714,25.3535,25.3655,21000.0
2015-05-20 12:55:00,42.45,42.47,42.44,42.44,38100.0,25.3655,25.3774,25.3595,25.3595,38100.0
2015-05-20 13:00:00,42.44,42.45,42.41,42.43,26200.0,25.3595,25.3655,25.3416,25.3535,26200.0
2015-05-20 13:05:00,42.44,42.44,42.41,42.42,23700.0,25.3595,25.3595,25.3416,25.3475,23700.0
2015-05-20 13:10:00,42.42,42.45,42.4,42.44,49100.0,25.3475,25.3655,25.3356,25.3595,49100.0
2015-05-20 13:15:00,42.44,42.44,42.41,42.44,27600.0,25.3595,25.3595,25.3416,25.3595,27600.0
2015-05-20 13:20:00,42.43,42.46,42.43,42.46,34000.0,25.3535,25.3714,25.3535,25.3714,34000.0
2015-05-20 13:25:00,42.46,42.46,42.42,42.43,56300.0,25.3714,25.3714,25.3475,25.3535,56300.0
2015-05-20 13:30:00,42.43,42.44,42.42,42.43,14800.0,25.3535,25.3595,25.3475,25.3535,14800.0
2015-05-20 13:35:00,42.44,42.45,42.4,42.4,35600.0,25.3595,25.3655,25.3356,25.3356,35600.0
2015-05-20 13:40:00,42.4,42.42,42.38,42.38,47900.0,25.3356,25.3475,25.3236,25.3236,47900.0
2015-05-20 13:45:00,42.39,42.41,42.38,42.41,30600.0,25.3296,25.3416,25.3236,25.3416,30600.0
2015-05-20 13:50:00,42.4,42.42,42.4,42.42,22100.0,25.3356,25.3475,25.3356,25.3475,22100.0
2015-05-20 13:55:00,42.42,42.46,42.41,42.45,32200.0,25.3475,25.3714,25.3416,25.3655,32200.0
2015-05-20 14:00:00,42.45,42.55,42.45,42.48,73000.0,25.3655,25.4252,25.3655,25.3834,73000.0
2015-05-20 14:05:00,42.48,42.52,42.48,42.51,42600.0,25.3834,25.4073,25.3834,25.4013,42600.0
2015-05-20 14:10:00,42.51,42.53,42.5,42.52,56400.0,25.4013,25.4133,25.3953,25.4073,56400.0
2015-05-20 14:15:00,42.52,42.57,42.52,42.57,67500.0,25.4073,25.4372,25.4073,25.4372,67500.0
2015-05-20 14:20:00,42.57,42.6,42.55,42.6,61500.0,25.4372,25.4551,25.4252,25.4551,61500.0
2015-05-20 14:25:00,42.6,42.68,42.59,42.68,43800.0,25.4551,25.5029,25.4491,25.5029,43800.0
2015-05-20 14:30:00,42.68,42.68,42.61,42.62,67700.0,25.5029,25.5029,25.4611,25.467,67700.0
2015-05-20 14:35:00,42.62,42.63,42.59,42.61,33400.0,25.467,25.473,25.4491,25.4611,33400.0
2015-05-20 14:40:00,42.6,42.63,42.59,42.63,26400.0,25.4551,25.473,25.4491,25.473,26400.0
2015-05-20 14:45:00,42.63,42.66,42.59,42.59,34400.0,25.473,25.4909,25.4491,25.4491,34400.0
2015-05-20 14:50:00,42.59,42.62,42.58,42.61,45500.0,25.4491,25.467,25.4431,25.4611,45500.0
2015-05-20 14:55:00,42.62,42.64,42.6,42.64,33600.0,25.467,25.479,25.4551,25.479,33600.0
2015-05-20 15:00:00,42.64,42.65,42.59,42.6,56100.0,25.479,25.485,25.4491,25.4551,56100.0
2015-05-20 15:05:00,42.61,42.62,42.6,42.61,27600.0,25.4611,25.467,25.4551,25.4611,27600.0
2015-05-20 15:10:00,42.61,42.61,42.57,42.57,39100.0,25.4611,25.4611,25.4372,25.4372,39100.0
2015-05-20 15:15:00,42.57,42.57,42.5,42.5,46600.0,25.4372,25.4372,25.3953,25.3953,46600.0
2015-05-20 15:20:00,42.5,42.54,42.48,42.52,67700.0,25.3953,25.4192,25.3834,25.4073,67700.0
2015-05-20 15:25:00,42.53,42.55,42.52,42.54,39700.0,25.4133,25.4252,25.4073,25.4192,39700.0
2015-05-20 15:30:00,42.55,42.56,42.51,42.55,70600.0,25.4252,25.4312,25.4013,25.4252,70600.0
2015-05-20 15:35:00,42.55,42.56,42.53,42.53,75300.0,25.4252,25.4312,25.4133,25.4133,75300.0
2015-05-20 15:40:00,42.53,42.56,42.53,42.55,44100.0,25.4133,25.4312,25.4133,25.4252,44100.0
2015-05-20 15:45:00,42.55,42.56,42.55,42.55,68100.0,25.4252,25.4312,25.4252,25.4252,68100.0
2015-05-20 15:50:00,42.55,42.56,42.52,42.54,207100.0,25.4252,25.4312,25.4073,25.4192,207100.0
2015-05-20 15:55:00,42.55,42.63,42.55,42.58,661200.0,25.4252,25.473,25.4252,25.4431,661200.0
2015-05-21 09:30:00,42.75,42.88,42.66,42.84,159300.0,25.5447,25.6224,25.4909,25.5985,159300.0
2015-05-21 09:35:00,42.84,42.85,42.81,42.84,68300.0,25.5985,25.6045,25.5806,25.5985,68300.0
2015-05-21 09:40:00,42.83,42.84,42.81,42.82,42800.0,25.5925,25.5985,25.5806,25.5866,42800.0
2015-05-21 09:45:00,42.81,42.81,42.67,42.7,54200.0,25.5806,25.5806,25.4969,25.5149,54200.0
2015-05-21 09:50:00,42.7,42.72,42.68,42.7,52200.0,25.5149,25.5268,25.5029,25.5149,52200.0
2015-05-21 09:55:00,42.71,42.76,42.71,42.75,52800.0,25.5208,25.5507,25.5208,25.5447,52800.0
2015-05-21 10:00:00,42.74,42.78,42.69,42.75,64500.0,25.5388,25.5627,25.5089,25.5447,64500.0
2015-05-21 10:05:00,42.75,42.8,42.74,42.76,37800.0,25.5447,25.5746,25.5388,25.5507,37800.0
2015-05-21 10:10:00,42.76,42.76,42.74,42.75,65200.0,25.5507,25.5507,25.5388,25.5447,65200.0
2015-05-21 10:15:00,42.76,42.76,42.69,42.71,48000.0,25.5507,25.5507,25.5089,25.5208,48000.0
2015-05-21 10:20:00,42.71,42.72,42.68,42.69,46800.0,25.5208,25.5268,25.5029,25.5089,46800.0
2015-05-21 10:25:00,42.69,42.7,42.66,42.66,35500.0,25.5089,25.5149,25.4909,25.4909,35500.0
2015-05-21 10:30:00,42.66,42.69,42.65,42.67,103900.0,25.4909,25.5089,25.485,25.4969,103900.0
2015-05-21 10:35:00,42.66,42.72,42.66,42.69,100900.0,25.4909,25.5268,25.4909,25.5089,100900.0
2015-05-21 10:40:00,42.7,42.7,42.67,42.68,25100.0,25.5149,25.5149,25.4969,25.5029,25100.0
2015-05-21 10:45:00,42.67,42.68,42.64,42.65,74700.0,25.4969,25.5029,25.479,25.485,74700.0
2015-05-21 10:50:00,42.65,42.68,42.64,42.64,72600.0,25.485,25.5029,25.479,25.479,72600.0
2015-05-21 10:55:00,42.65,42.65,42.53,42.53,97900.0,25.485,25.485,25.4133,25.4133,97900.0
2015-05-21 11:00:00,42.54,42.55,42.52,42.53,37500.0,25.4192,25.4252,25.4073,25.4133,37500.0
2015-05-21 11:05:00,42.52,42.55,42.51,42.53,39900.0,25.4073,25.4252,25.4013,25.4133,39900.0
2015-05-21 11:10:00,42.53,42.58,42.53,42.56,27400.0,25.4133,25.4431,25.4133,25.4312,27400.0
2015-05-21 11:15:00,42.56,42.58,42.56,42.57,26700.0,25.4312,25.4431,25.4312,25.4372,26700.0
2015-05-21 11:20:00,42.57,42.6,42.55,42.58,41100.0,25.4372,25.4551,25.4252,25.4431,41100.0
2015-05-21 11:25:00,42.58,42.59,42.55,42.56,41800.0,25.4431,25.4491,25.4252,25.4312,41800.0
2015-05-21 11:30:00,42.55,42.58,42.55,42.57,32900.0,25.4252,25.4431,25.4252,25.4372,32900.0
2015-05-21 11:35:00,42.58,42.58,42.56,42.58,26400.0,25.4431,25.4431,25.4312,25.4431,26400.0
2015-05-21 11:40:00,42.58,42.6,42.56,42.58,32100.0,25.4431,25.4551,25.4312,25.4431,32100.0
2015-05-21 11:45:00,42.58,42.58,42.55,42.55,17100.0,25.4431,25.4431,25.4252,25.4252,17100.0
2015-05-21 11:50:00,42.55,42.59,42.54,42.55,26800.0,25.4252,25.4491,25.4192,25.4252,26800.0
2015-05-21 11:55:00,42.54,42.56,42.54,42.55,30300.0,25.4192,25.4312,25.4192,25.4252,30300.0
2015-05-21 12:00:00,42.54,42.59,42.53,42.58,41900.0,25.4192,25.4491,25.4133,25.4431,41900.0
2015-05-21 12:05:00,42.58,42.6,42.57,42.58,27600.0,25.4431,25.4551,25.4372,25.4431,27600.0
2015-05-21 12:10:00,42.59,42.6,42.58,42.6,13900.0,25.4491,25.4551,25.4431,25.4551,13900.0
2015-05-21 12:15:00,42.6,42.6,42.58,42.59,15100.0,25.4551,25.4551,25.4431,25.4491,15100.0
2015-05-21 12:20:00,42.59,42.6,42.58,42.59,32800.0,25.4491,25.4551,25.4431,25.4491,32800.0
2015-05-21 12:25:00,42.6,42.6,42.58,42.59,27000.0,25.4551,25.4551,25.4431,25.4491,27000.0
2015-05-21 12:30:00,42.59,42.6,42.55,42.55,49000.0,25.4491,25.4551,25.4252,25.4252,49000.0
2015-05-21 12:35:00,42.55,42.56,42.54,42.55,18500.0,25.4252,25.4312,25.4192,25.4252,18500.0
2015-05-21 12:40:00,42.55,42.55,42.53,42.54,23100.0,25.4252,25.4252,25.4133,25.4192,23100.0
2015-05-21 12:45:00,42.54,42.56,42.53,42.54,34200.0,25.4192,25.4312,25.4133,25.4192,34200.0
2015-05-21 12:50:00,42.55,42.56,42.53,42.55,39000.0,25.4252,25.4312,25.4133,25.4252,39000.0
2015-05-21 12:55:00,42.55,42.57,42.52,42.57,43800.0,25.4252,25.4372,25.4073,25.4372,43800.0
2015-05-21 13:00:00,42.57,42.57,42.55,42.55,42700.0,25.4372,25.4372,25.4252,25.4252,42700.0
2015-05-21 13:05:00,42.56,42.58,42.55,42.58,57800.0,25.4312,25.4431,25.4252,25.4431,57800.0
2015-05-21 13:10:00,42.58,42.6,42.57,42.59,27100.0,25.4431,25.4551,25.4372,25.4491,27100.0
2015-05-21 13:15:00,42.59,42.63,42.59,42.61,30300.0,25.4491,25.473,25.4491,25.4611,30300.0
2015-05-21 13:20:00,42.61,42.61,42.58,42.58,28300.0,25.4611,25.4611,25.4431,25.4431,28300.0
2015-05-21 13:25:00,42.59,42.6,42.57,42.58,35000.0,25.4491,25.4551,25.4372,25.4431,35000.0
2015-05-21 13:30:00,42.58,42.6,42.57,42.58,45900.0,25.4431,25.4551,25.4372,25.4431,45900.0
2015-05-21 13:35:00,42.59,42.59,42.58,42.58,18800.0,25.4491,25.4491,25.4431,25.4431,18800.0
2015-05-21 13:40:00,42.59,42.59,42.53,42.54,41200.0,25.4491,25.4491,25.4133,25.4192,41200.0
2015-05-21 13:45:00,42.53,42.55,42.53,42.55,34600.0,25.4133,25.4252,25.4133,25.4252,34600.0
2015-05-21 13:50:00,42.55,42.55,42.54,42.55,20800.0,25.4252,25.4252,25.4192,25.4252,20800.0
2015-05-21 13:55:00,42.55,42.55,42.51,42.54,40500.0,25.4252,25.4252,25.4013,25.4192,40500.0
2015-05-21 14:00:00,42.54,42.57,42.53,42.56,23800.0,25.4192,25.4372,25.4133,25.4312,23800.0
2015-05-21 14:05:00,42.56,42.6,42.56,42.58,27500.0,25.4312,25.4551,25.4312,25.4431,27500.0
2015-05-21 14:10:00,42.58,42.6,42.58,42.59,23000.0,25.4431,25.4551,25.4431,25.4491,23000.0
2015-05-21 14:15:00,42.58,42.59,42.57,42.57,15500.0,25.4431,25.4491,25.4372,25.4372,15500.0
2015-05-21 14:20:00,42.58,42.58,42.56,42.56,20300.0,25.4431,25.4431,25.4312,25.4312,20300.0
2015-05-21 14:25:00,42.56,42.58,42.56,42.58,25600.0,25.4312,25.4431,25.4312,25.4431,25600.0
2015-05-21 14:30:00,42.58,42.6,42.57,42.6,26400.0,25.4431,25.4551,25.4372,25.4551,26400.0
2015-05-21 14:35:00,42.6,42.62,42.59,42.6,61200.0,25.4551,25.467,25.4491,25.4551,61200.0
2015-05-21 14:40:00,42.61,42.62,42.6,42.61,33200.0,25.4611,25.467,25.4551,25.4611,33200.0
2015-05-21 14:45:00,42.62,42.62,42.58,42.59,60100.0,25.467,25.467,25.4431,25.4491,60100.0
2015-05-21 14:50:00,42.59,42.64,42.59,42.64,65400.0,25.4491,25.479,25.4491,25.479,65400.0
2015-05-21 14:55:00,42.64,42.64,42.53,42.54,149600.0,25.479,25.479,25.4133,25.4192,149600.0
2015-05-21 15:00:00,42.54,42.56,42.52,42.53,57500.0,25.4192,25.4312,25.4073,25.4133,57500.0
2015-05-21 15:05:00,42.52,42.55,42.52,42.52,62500.0,25.4073,25.4252,25.4073,25.4073,62500.0
2015-05-21 15:10:00,42.52,42.54,42.5,42.54,90200.0,25.4073,25.4192,25.3953,25.4192,90200.0
2015-05-21 15:15:00,42.54,42.55,42.51,42.55,117900.0,25.4192,25.4252,25.4013,25.4252,117900.0
2015-05-21 15:20:00,42.55,42.55,42.51,42.52,114600.0,25.4252,25.4252,25.4013,25.4073,114600.0
2015-05-21 15:25:00,42.52,42.54,42.52,42.52,96000.0,25.4073,25.4192,25.4073,25.4073,96000.0
2015-05-21 15:30:00,42.52,42.56,42.52,42.55,192900.0,25.4073,25.4312,25.4073,25.4252,192900.0
2015-05-21 15:35:00,42.56,42.6,42.56,42.59,94000.0,25.4312,25.4551,25.4312,25.4491,94000.0
2015-05-21 15:40:00,42.6,42.66,42.59,42.65,89700.0,25.4551,25.4909,25.4491,25.485,89700.0
2015-05-21 15:45:00,42.65,42.67,42.62,42.62,88300.0,25.485,25.4969,25.467,25.467,88300.0
2015-05-21 15:50:00,42.62,42.63,42.61,42.63,96300.0,25.467,25.473,25.4611,25.473,96300.0
2015-05-21 15:55:00,42.63,42.67,42.61,42.66,506400.0,25.473,25.4969,25.4611,25.4909,506400.0
2015-05-22 09:30:00,42.35,42.46,42.25,42.33,191600.0,25.3057,25.3714,25.246,25.2938,191600.0
2015-05-22 09:35:00,42.33,42.47,42.32,42.43,82900.0,25.2938,25.3774,25.2878,25.3535,82900.0
2015-05-22 09:40:00,42.44,42.46,42.33,42.38,80200.0,25.3595,25.3714,25.2938,25.3236,80200.0
2015-05-22 09:45:00,42.39,42.45,42.35,42.42,63300.0,25.3296,25.3655,25.3057,25.3475,63300.0
2015-05-22 09:50:00,42.41,42.49,42.41,42.47,78600.0,25.3416,25.3894,25.3416,25.3774,78600.0
2015-05-22 09:55:00,42.47,42.57,42.47,42.55,41100.0,25.3774,25.4372,25.3774,25.4252,41100.0
2015-05-22 10:00:00,42.56,42.56,42.5,42.5,45500.0,25.4312,25.4312,25.3953,25.3953,45500.0
2015-05-22 10:05:00,42.5,42.58,42.5,42.58,60600.0,25.3953,25.4431,25.3953,25.4431,60600.0
2015-05-22 10:10:00,42.58,42.61,42.56,42.57,51000.0,25.4431,25.4611,25.4312,25.4372,51000.0
2015-05-22 10:15:00,42.56,42.58,42.51,42.52,37200.0,25.4312,25.4431,25.4013,25.4073,37200.0
2015-05-22 10:20:00,42.53,42.56,42.52,42.54,29200.0,25.4133,25.4312,25.4073,25.4192,29200.0
2015-05-22 10:25:00,42.54,42.56,42.53,42.56,26300.0,25.4192,25.4312,25.4133,25.4312,26300.0
2015-05-22 10:30:00,42.55,42.6,42.55,42.59,37600.0,25.4252,25.4551,25.4252,25.4491,37600.0
2015-05-22 10:35:00,42.59,42.64,42.57,42.62,58600.0,25.4491,25.479,25.4372,25.467,58600.0
2015-05-22 10:40:00,42.61,42.63,42.6,42.63,53200.0,25.4611,25.473,25.4551,25.473,53200.0
2015-05-22 10:45:00,42.64,42.66,42.62,42.64,67300.0,25.479,25.4909,25.467,25.479,67300.0
2015-05-22 10:50:00,42.65,42.67,42.63,42.66,61300.0,25.485,25.4969,25.473,25.4909,61300.0
2015-05-22 10:55:00,42.66,42.67,42.65,42.66,64300.0,25.4909,25.4969,25.485,25.4909,64300.0
2015-05-22 11:00:00,42.67,42.67,42.57,42.58,66900.0,25.4969,25.4969,25.4372,25.4431,66900.0
2015-05-22 11:05:00,42.58,42.61,42.57,42.59,42500.0,25.4431,25.4611,25.4372,25.4491,42500.0
2015-05-22 11:10:00,42.58,42.59,42.54,42.55,76000.0,25.4431,25.4491,25.4192,25.4252,76000.0
2015-05-22 11:15:00,42.55,42.58,42.55,42.55,64700.0,25.4252,25.4431,25.4252,25.4252,64700.0
2015-05-22 11:20:00,42.55,42.56,42.54,42.55,31800.0,25.4252,25.4312,25.4192,25.4252,31800.0
2015-05-22 11:25:00,42.55,42.63,42.55,42.62,33200.0,25.4252,25.473,25.4252,25.467,33200.0
2015-05-22 11:30:00,42.63,42.63,42.57,42.59,45100.0,25.473,25.473,25.4372,25.4491,45100.0
2015-05-22 11:35:00,42.59,42.62,42.58,42.59,36100.0,25.4491,25.467,25.4431,25.4491,36100.0
2015-05-22 11:40:00,42.6,42.61,42.57,42.58,36900.0,25.4551,25.4611,25.4372,25.4431,36900.0
2015-05-22 11:45:00,42.58,42.59,42.55,42.55,69100.0,25.4431,25.4491,25.4252,25.4252,69100.0
2015-05-22 11:50:00,42.55,42.6,42.55,42.57,60700.0,25.4252,25.4551,25.4252,25.4372,60700.0
2015-05-22 11:55:00,42.57,42.59,42.57,42.57,46700.0,25.4372,25.4491,25.4372,25.4372,46700.0
2015-05-22 12:00:00,42.58,42.58,42.55,42.56,62600.0,25.4431,25.4431,25.4252,25.4312,62600.0
2015-05-22 12:05:00,42.55,42.56,42.55,42.55,18800.0,25.4252,25.4312,25.4252,25.4252,18800.0
2015-05-22 12:10:00,42.56,42.57,42.55,42.55,43400.0,25.4312,25.4372,25.4252,25.4252,43400.0
2015-05-22 12:15:00,42.55,42.57,42.53,42.54,46300.0,25.4252,25.4372,25.4133,25.4192,46300.0
2015-05-22 12:20:00,42.53,42.56,42.53,42.55,63900.0,25.4133,25.4312,25.4133,25.4252,63900.0
2015-05-22 12:25:00,42.55,42.63,42.55,42.61,63900.0,25.4252,25.473,25.4252,25.4611,63900.0
2015-05-22 12:30:00,42.62,42.66,42.61,42.65,65400.0,25.467,25.4909,25.4611,25.485,65400.0
2015-05-22 12:35:00,42.66,42.67,42.63,42.64,30900.0,25.4909,25.4969,25.473,25.479,30900.0
2015-05-22 12:40:00,42.65,42.7,42.64,42.7,58800.0,25.485,25.5149,25.479,25.5149,58800.0
2015-05-22 12:45:00,42.69,42.72,42.66,42.72,94500.0,25.5089,25.5268,25.4909,25.5268,94500.0
2015-05-22 12:50:00,42.71,42.78,42.71,42.77,83900.0,25.5208,25.5627,25.5208,25.5567,83900.0
2015-05-22 12:55:00,42.76,42.81,42.75,42.8,82800.0,25.5507,25.5806,25.5447,25.5746,82800.0
2015-05-22 13:00:00,42.8,42.86,42.76,42.84,72300.0,25.5746,25.6105,25.5507,25.5985,72300.0
2015-05-22 13:05:00,42.84,42.86,42.8,42.82,41500.0,25.5985,25.6105,25.5746,25.5866,41500.0
2015-05-22 13:10:00,42.82,42.85,42.79,42.8,192000.0,25.5866,25.6045,25.5686,25.5746,192000.0
2015-05-22 13:15:00,42.8,42.84,42.79,42.79,97600.0,25.5746,25.5985,25.5686,25.5686,97600.0
2015-05-22 13:20:00,42.79,42.8,42.77,42.79,55500.0,25.5686,25.5746,25.5567,25.5686,55500.0
2015-05-22 13:25:00,42.8,42.8,42.77,42.77,47900.0,25.5746,25.5746,25.5567,25.5567,47900.0
2015-05-22 13:30:00,42.78,42.8,42.77,42.79,33500.0,25.5627,25.5746,25.5567,25.5686,33500.0
2015-05-22 13:35:00,42.8,42.82,42.78,42.81,62500.0,25.5746,25.5866,25.5627,25.5806,62500.0
2015-05-22 13:40:00,42.81,42.84,42.8,42.84,39500.0,25.5806,25.5985,25.5746,25.5985,39500.0
2015-05-22 13:45:00,42.84,42.84,42.82,42.83,41100.0,25.5985,25.5985,25.5866,25.5925,41100.0
2015-05-22 13:50:00,42.83,42.84,42.82,42.83,56600.0,25.5925,25.5985,25.5866,25.5925,56600.0
2015-05-22 13:55:00,42.83,42.85,42.82,42.83,34800.0,25.5925,25.6045,25.5866,25.5925,34800.0
2015-05-22 14:00:00,42.82,42.83,42.8,42.81,29100.0,25.5866,25.5925,25.5746,25.5806,29100.0
2015-05-22 14:05:00,42.81,42.85,42.8,42.84,37700.0,25.5806,25.6045,25.5746,25.5985,37700.0
2015-05-22 14:10:00,42.85,42.85,42.83,42.84,21700.0,25.6045,25.6045,25.5925,25.5985,21700.0
2015-05-22 14:15:00,42.85,42.85,42.83,42.83,25500.0,25.6045,25.6045,25.5925,25.5925,25500.0
2015-05-22 14:20:00,42.83,42.84,42.82,42.83,46100.0,25.5925,25.5985,25.5866,25.5925,46100.0
2015-05-22 14:25:00,42.82,42.84,42.82,42.83,33400.0,25.5866,25.5985,25.5866,25.5925,33400.0
2015-05-22 14:30:00,42.83,42.84,42.81,42.81,34000.0,25.5925,25.5985,25.5806,25.5806,34000.0
2015-05-22 14:35:00,42.81,42.83,42.81,42.82,41800.0,25.5806,25.5925,25.5806,25.5866,41800.0
2015-05-22 14:40:00,42.81,42.82,42.8,42.8,25200.0,25.5806,25.5866,25.5746,25.5746,25200.0
2015-05-22 14:45:00,42.8,42.83,42.8,42.83,36000.0,25.5746,25.5925,25.5746,25.5925,36000.0
2015-05-22 14:50:00,42.83,42.83,42.8,42.8,38500.0,25.5925,25.5925,25.5746,25.5746,38500.0
2015-05-22 14:55:00,42.8,42.82,42.8,42.82,21800.0,25.5746,25.5866,25.5746,25.5866,21800.0
2015-05-22 15:00:00,42.81,42.83,42.8,42.81,52900.0,25.5806,25.5925,25.5746,25.5806,52900.0
2015-05-22 15:05:00,42.81,42.81,42.8,42.8,29400.0,25.5806,25.5806,25.5746,25.5746,29400.0
2015-05-22 15:10:00,42.81,42.81,42.8,42.81,32700.0,25.5806,25.5806,25.5746,25.5806,32700.0
2015-05-22 15:15:00,42.8,42.81,42.8,42.81,14300.0,25.5746,25.5806,25.5746,25.5806,14300.0
2015-05-22 15:20:00,42.8,42.81,42.8,42.81,30500.0,25.5746,25.5806,25.5746,25.5806,30500.0
2015-05-22 15:25:00,42.81,42.81,42.79,42.8,46200.0,25.5806,25.5806,25.5686,25.5746,46200.0
2015-05-22 15:30:00,42.8,42.82,42.79,42.82,43700.0,25.5746,25.5866,25.5686,25.5866,43700.0
2015-05-22 15:35:00,42.82,42.82,42.81,42.81,26100.0,25.5866,25.5866,25.5806,25.5806,26100.0
2015-05-22 15:40:00,42.81,42.82,42.77,42.77,98200.0,25.5806,25.5866,25.5567,25.5567,98200.0
2015-05-22 15:45:00,42.77,42.77,42.74,42.77,120400.0,25.5567,25.5567,25.5388,25.5567,120400.0
2015-05-22 15:50:00,42.76,42.77,42.74,42.74,95000.0,25.5507,25.5567,25.5388,25.5388,95000.0
2015-05-22 15:55:00,42.74,42.75,42.68,42.7,366100.0,25.5388,25.5447,25.5029,25.5149,366100.0
2015-05-26 09:30:00,42.5,42.5,42.29,42.42,201400.0,25.3953,25.3953,25.2699,25.3475,201400.0
2015-05-26 09:35:00,42.43,42.46,42.34,42.43,66700.0,25.3535,25.3714,25.2997,25.3535,66700.0
2015-05-26 09:40:00,42.42,42.43,42.3,42.32,67600.0,25.3475,25.3535,25.2758,25.2878,67600.0
2015-05-26 09:45:00,42.32,42.34,42.26,42.27,92200.0,25.2878,25.2997,25.2519,25.2579,92200.0
2015-05-26 09:50:00,42.27,42.36,42.26,42.28,103800.0,25.2579,25.3117,25.2519,25.2639,103800.0
2015-05-26 09:55:00,42.29,42.31,42.26,42.26,47100.0,25.2699,25.2818,25.2519,25.2519,47100.0
2015-05-26 10:00:00,42.26,42.29,42.25,42.26,56000.0,25.2519,25.2699,25.246,25.2519,56000.0
2015-05-26 10:05:00,42.26,42.28,42.23,42.23,73700.0,25.2519,25.2639,25.234,25.234,73700.0
2015-05-26 10:10:00,42.23,42.24,42.17,42.19,77900.0,25.234,25.24,25.1982,25.2101,77900.0
2015-05-26 10:15:00,42.18,42.18,42.15,42.16,91000.0,25.2041,25.2041,25.1862,25.1922,91000.0
2015-05-26 10:20:00,42.16,42.16,42.05,42.06,145300.0,25.1922,25.1922,25.1265,25.1324,145300.0
2015-05-26 10:25:00,42.05,42.08,42.04,42.07,85200.0,25.1265,25.1444,25.1205,25.1384,85200.0
2015-05-26 10:30:00,42.06,42.09,42.05,42.06,71800.0,25.1324,25.1504,25.1265,25.1324,71800.0
2015-05-26 10:35:00,42.06,42.08,42.04,42.07,104200.0,25.1324,25.1444,25.1205,25.1384,104200.0
2015-05-26 10:40:00,42.06,42.13,42.06,42.13,47300.0,25.1324,25.1743,25.1324,25.1743,47300.0
2015-05-26 10:45:00,42.13,42.14,42.07,42.09,41400.0,25.1743,25.1802,25.1384,25.1504,41400.0
2015-05-26 10:50:00,42.08,42.09,42.05,42.06,78900.0,25.1444,25.1504,25.1265,25.1324,78900.0
2015-05-26 10:55:00,42.06,42.09,42.04,42.05,88800.0,25.1324,25.1504,25.1205,25.1265,88800.0
2015-05-26 11:00:00,42.05,42.1,42.05,42.07,85000.0,25.1265,25.1563,25.1265,25.1384,85000.0
2015-05-26 11:05:00,42.07,42.17,42.06,42.16,71500.0,25.1384,25.1982,25.1324,25.1922,71500.0
2015-05-26 11:10:00,42.15,42.16,42.1,42.11,80700.0,25.1862,25.1922,25.1563,25.1623,80700.0
2015-05-26 11:15:00,42.11,42.12,42.09,42.09,47400.0,25.1623,25.1683,25.1504,25.1504,47400.0
2015-05-26 11:20:00,42.1,42.1,42.07,42.08,90000.0,25.1563,25.1563,25.1384,25.1444,90000.0
2015-05-26 11:25:00,42.08,42.09,42.07,42.07,60500.0,25.1444,25.1504,25.1384,25.1384,60500.0
2015-05-26 11:30:00,42.08,42.11,42.07,42.1,115100.0,25.1444,25.1623,25.1384,25.1563,115100.0
2015-05-26 11:35:00,42.1,42.14,42.09,42.1,77400.0,25.1563,25.1802,25.1504,25.1563,77400.0
2015-05-26 11:40:00,42.11,42.13,42.09,42.12,72800.0,25.1623,25.1743,25.1504,25.1683,72800.0
2015-05-26 11:45:00,42.12,42.13,42.07,42.08,61700.0,25.1683,25.1743,25.1384,25.1444,61700.0
2015-05-26 11:50:00,42.08,42.08,42.03,42.04,79600.0,25.1444,25.1444,25.1145,25.1205,79600.0
2015-05-26 11:55:00,42.04,42.06,42.03,42.06,41600.0,25.1205,25.1324,25.1145,25.1324,41600.0
2015-05-26 12:00:00,42.06,42.06,42.03,42.05,49400.0,25.1324,25.1324,25.1145,25.1265,49400.0
2015-05-26 12:05:00,42.05,42.05,42.02,42.02,45000.0,25.1265,25.1265,25.1085,25.1085,45000.0
2015-05-26 12:10:00,42.03,42.08,42.02,42.06,49100.0,25.1145,25.1444,25.1085,25.1324,49100.0
2015-05-26 12:15:00,42.05,42.08,42.05,42.08,22000.0,25.1265,25.1444,25.1265,25.1444,22000.0
2015-05-26 12:20:00,42.08,42.14,42.07,42.14,40100.0,25.1444,25.1802,25.1384,25.1802,40100.0
2015-05-26 12:25:00,42.14,42.14,42.12,42.13,21800.0,25.1802,25.1802,25.1683,25.1743,21800.0
2015-05-26 12:30:00,42.13,42.14,42.1,42.12,47900.0,25.1743,25.1802,25.1563,25.1683,47900.0
2015-05-26 12:35:00,42.12,42.12,42.09,42.09,28500.0,25.1683,25.1683,25.1504,25.1504,28500.0
2015-05-26 12:40:00,42.1,42.11,42.09,42.1,28700.0,25.1563,25.1623,25.1504,25.1563,28700.0
2015-05-26 12:45:00,42.1,42.11,42.09,42.11,13800.0,25.1563,25.1623,25.1504,25.1623,13800.0
2015-05-26 12:50:00,42.1,42.11,42.08,42.09,34700.0,25.1563,25.1623,25.1444,25.1504,34700.0
2015-05-26 12:55:00,42.09,42.11,42.08,42.08,47600.0,25.1504,25.1623,25.1444,25.1444,47600.0
2015-05-26 13:00:00,42.08,42.09,42.02,42.02,63800.0,25.1444,25.1504,25.1085,25.1085,63800.0
2015-05-26 13:05:00,42.02,42.05,42.01,42.03,58900.0,25.1085,25.1265,25.1025,25.1145,58900.0
2015-05-26 13:10:00,42.03,42.06,42.02,42.05,32100.0,25.1145,25.1324,25.1085,25.1265,32100.0
2015-05-26 13:15:00,42.05,42.06,42.04,42.06,37800.0,25.1265,25.1324,25.1205,25.1324,37800.0
2015-05-26 13:20:00,42.05,42.11,42.05,42.11,35500.0,25.1265,25.1623,25.1265,25.1623,35500.0
2015-05-26 13:25:00,42.11,42.18,42.11,42.18,43800.0,25.1623,25.2041,25.1623,25.2041,43800.0
2015-05-26 13:30:00,42.18,42.19,42.12,42.13,78600.0,25.2041,25.2101,25.1683,25.1743,78600.0
2015-05-26 13:35:00,42.13,42.13,42.06,42.07,63400.0,25.1743,25.1743,25.1324,25.1384,63400.0
2015-05-26 13:40:00,42.07,42.09,42.04,42.04,40400.0,25.1384,25.1504,25.1205,25.1205,40400.0
2015-05-26 13:45:00,42.04,42.05,42.01,42.02,40800.0,25.1205,25.1265,25.1025,25.1085,40800.0
2015-05-26 13:50:00,42.02,42.06,42.01,42.05,70400.0,25.1085,25.1324,25.1025,25.1265,70400.0
2015-05-26 13:55:00,42.06,42.06,41.99,42.01,128900.0,25.1324,25.1324,25.0906,25.1025,128900.0
2015-05-26 14:00:00,42.01,42.01,41.98,42.0,63400.0,25.1025,25.1025,25.0846,25.0966,63400.0
2015-05-26 14:05:00,42.0,42.01,41.98,42.0,49800.0,25.0966,25.1025,25.0846,25.0966,49800.0
2015-05-26 14:10:00,41.99,42.0,41.98,42.0,27500.0,25.0906,25.0966,25.0846,25.0966,27500.0
2015-05-26 14:15:00,41.99,42.01,41.98,41.98,53000.0,25.0906,25.1025,25.0846,25.0846,53000.0
2015-05-26 14:20:00,41.99,42.0,41.97,41.98,65100.0,25.0906,25.0966,25.0786,25.0846,65100.0
2015-05-26 14:25:00,41.98,42.01,41.97,41.98,58000.0,25.0846,25.1025,25.0786,25.0846,58000.0
2015-05-26 14:30:00,41.98,42.01,41.98,42.0,36700.0,25.0846,25.1025,25.0846,25.0966,36700.0
2015-05-26 14:35:00,42.0,42.04,41.99,42.02,79300.0,25.0966,25.1205,25.0906,25.1085,79300.0
2015-05-26 14:40:00,42.03,42.03,41.98,41.99,38900.0,25.1145,25.1145,25.0846,25.0906,38900.0
2015-05-26 14:45:00,41.99,42.01,41.98,41.98,63100.0,25.0906,25.1025,25.0846,25.0846,63100.0
2015-05-26 14:50:00,41.98,41.99,41.94,41.99,93400.0,25.0846,25.0906,25.0607,25.0906,93400.0
2015-05-26 14:55:00,41.99,42.0,41.94,41.95,82300.0,25.0906,25.0966,25.0607,25.0667,82300.0
2015-05-26 15:00:00,41.95,42.01,41.95,42.01,52600.0,25.0667,25.1025,25.0667,25.1025,52600.0
2015-05-26 15:05:00,42.01,42.01,41.98,42.0,86400.0,25.1025,25.1025,25.0846,25.0966,86400.0
2015-05-26 15:10:00,42.0,42.02,41.97,42.02,69400.0,25.0966,25.1085,25.0786,25.1085,69400.0
2015-05-26 15:15:00,42.02,42.06,41.99,42.0,71400.0,25.1085,25.1324,25.0906,25.0966,71400.0
2015-05-26 15:20:00,42.01,42.03,42.0,42.01,99900.0,25.1025,25.1145,25.0966,25.1025,99900.0
2015-05-26 15:25:00,42.02,42.02,41.98,42.01,116200.0,25.1085,25.1085,25.0846,25.1025,116200.0
2015-05-26 15:30:00,42.01,42.05,42.0,42.05,100100.0,25.1025,25.1265,25.0966,25.1265,100100.0
2015-05-26 15:35:00,42.05,42.08,42.04,42.08,97800.0,25.1265,25.1444,25.1205,25.1444,97800.0
2015-05-26 15:40:00,42.08,42.16,42.07,42.16,117300.0,25.1444,25.1922,25.1384,25.1922,117300.0
2015-05-26 15:45:00,42.15,42.16,42.1,42.16,178700.0,25.1862,25.1922,25.1563,25.1922,178700.0
2015-05-26 15:50:00,42.16,42.17,42.12,42.17,163100.0,25.1922,25.1982,25.1683,25.1982,163100.0
2015-05-26 15:55:00,42.16,42.18,42.08,42.1,441800.0,25.1922,25.2041,25.1444,25.1563,441800.0
2015-05-27 09:30:00,42.02,42.08,41.86,41.92,240300.0,25.1085,25.1444,25.0129,25.0488,240300.0
2015-05-27 09:35:00,41.92,41.96,41.89,41.93,82200.0,25.0488,25.0727,25.0308,25.0547,82200.0
2015-05-27 09:40:00,41.94,41.97,41.89,41.91,76300.0,25.0607,25.0786,25.0308,25.0428,76300.0
2015-05-27 09:45:00,41.91,42.05,41.91,42.03,64500.0,25.0428,25.1265,25.0428,25.1145,64500.0
2015-05-27 09:50:00,42.04,42.13,42.0,42.12,82200.0,25.1205,25.1743,25.0966,25.1683,82200.0
2015-05-27 09:55:00,42.11,42.15,42.05,42.07,73200.0,25.1623,25.1862,25.1265,25.1384,73200.0
2015-05-27 10:00:00,42.07,42.09,42.03,42.06,58200.0,25.1384,25.1504,25.1145,25.1324,58200.0
2015-05-27 10:05:00,42.05,42.06,41.98,42.01,149400.0,25.1265,25.1324,25.0846,25.1025,149400.0
2015-05-27 10:10:00,42.0,42.01,41.95,41.96,74600.0,25.0966,25.1025,25.0667,25.0727,74600.0
2015-05-27 10:15:00,41.96,41.99,41.92,41.93,59100.0,25.0727,25.0906,25.0488,25.0547,59100.0
2015-05-27 10:20:00,41.93,42.0,41.92,41.97,59000.0,25.0547,25.0966,25.0488,25.0786,59000.0
2015-05-27 10:25:00,41.96,41.97,41.92,41.94,54100.0,25.0727,25.0786,25.0488,25.0607,54100.0
2015-05-27 10:30:00,41.95,41.99,41.94,41.97,117600.0,25.0667,25.0906,25.0607,25.0786,117600.0
2015-05-27 10:35:00,41.98,42.0,41.95,41.99,328500.0,25.0846,25.0966,25.0667,25.0906,328500.0
2015-05-27 10:40:00,41.99,42.02,41.98,42.0,86300.0,25.0906,25.1085,25.0846,25.0966,86300.0
2015-05-27 10:45:00,42.0,42.0,41.98,42.0,60900.0,25.0966,25.0966,25.0846,25.0966,60900.0
2015-05-27 10:50:00,42.0,42.01,41.99,42.0,68600.0,25.0966,25.1025,25.0906,25.0966,68600.0
2015-05-27 10:55:00,41.99,42.01,41.99,42.0,134200.0,25.0906,25.1025,25.0906,25.0966,134200.0
2015-05-27 11:00:00,42.0,42.01,41.97,41.97,106100.0,25.0966,25.1025,25.0786,25.0786,106100.0
2015-05-27 11:05:00,41.97,41.97,41.92,41.92,50200.0,25.0786,25.0786,25.0488,25.0488,50200.0
2015-05-27 11:10:00,41.92,41.93,41.91,41.93,122500.0,25.0488,25.0547,25.0428,25.0547,122500.0
2015-05-27 11:15:00,41.93,41.94,41.92,41.93,45400.0,25.0547,25.0607,25.0488,25.0547,45400.0
2015-05-27 11:20:00,41.93,41.93,41.9,41.92,132600.0,25.0547,25.0547,25.0368,25.0488,132600.0
2015-05-27 11:25:00,41.92,41.93,41.88,41.89,93100.0,25.0488,25.0547,25.0249,25.0308,93100.0
2015-05-27 11:30:00,41.89,41.9,41.86,41.88,112500.0,25.0308,25.0368,25.0129,25.0249,112500.0
2015-05-27 11:35:00,41.87,41.9,41.87,41.88,84300.0,25.0189,25.0368,25.0189,25.0249,84300.0
2015-05-27 11:40:00,41.87,41.9,41.87,41.88,99400.0,25.0189,25.0368,25.0189,25.0249,99400.0
2015-05-27 11:45:00,41.88,41.9,41.87,41.88,67100.0,25.0249,25.0368,25.0189,25.0249,67100.0
2015-05-27 11:50:00,41.88,41.96,41.88,41.94,66100.0,25.0249,25.0727,25.0249,25.0607,66100.0
2015-05-27 11:55:00,41.94,41.97,41.93,41.94,47800.0,25.0607,25.0786,25.0547,25.0607,47800.0
2015-05-27 12:00:00,41.94,42.0,41.93,42.0,58400.0,25.0607,25.0966,25.0547,25.0966,58400.0
2015-05-27 12:05:00,41.99,42.0,41.97,41.99,48200.0,25.0906,25.0966,25.0786,25.0906,48200.0
2015-05-27 12:10:00,41.98,42.0,41.98,42.0,52300.0,25.0846,25.0966,25.0846,25.0966,52300.0
2015-05-27 12:15:00,42.0,42.06,41.99,42.06,105700.0,25.0966,25.1324,25.0906,25.1324,105700.0
2015-05-27 12:20:00,42.05,42.06,42.01,42.01,62000.0,25.1265,25.1324,25.1025,25.1025,62000.0
2015-05-27 12:25:00,42.01,42.02,41.98,41.98,71600.0,25.1025,25.1085,25.0846,25.0846,71600.0
2015-05-27 12:30:00,41.99,41.99,41.97,41.97,44100.0,25.0906,25.0906,25.0786,25.0786,44100.0
2015-05-27 12:35:00,41.97,42.0,41.97,42.0,52400.0,25.0786,25.0966,25.0786,25.0966,52400.0
2015-05-27 12:40:00,42.0,42.0,41.97,42.0,52700.0,25.0966,25.0966,25.0786,25.0966,52700.0
2015-05-27 12:45:00,42.0,42.0,41.98,41.99,49300.0,25.0966,25.0966,25.0846,25.0906,49300.0
2015-05-27 12:50:00,41.99,42.0,41.96,41.96,55600.0,25.0906,25.0966,25.0727,25.0727,55600.0
2015-05-27 12:55:00,41.96,41.96,41.95,41.95,52400.0,25.0727,25.0727,25.0667,25.0667,52400.0
2015-05-27 13:00:00,41.95,41.96,41.91,41.96,92400.0,25.0667,25.0727,25.0428,25.0727,92400.0
2015-05-27 13:05:00,41.95,41.97,41.94,41.95,52400.0,25.0667,25.0786,25.0607,25.0667,52400.0
2015-05-27 13:10:00,41.95,42.0,41.95,41.96,53300.0,25.0667,25.0966,25.0667,25.0727,53300.0
2015-05-27 13:15:00,41.97,41.97,41.96,41.97,13700.0,25.0786,25.0786,25.0727,25.0786,13700.0
2015-05-27 13:20:00,41.97,42.0,41.96,41.98,53800.0,25.0786,25.0966,25.0727,25.0846,53800.0
2015-05-27 13:25:00,41.99,41.99,41.97,41.97,25600.0,25.0906,25.0906,25.0786,25.0786,25600.0
2015-05-27 13:30:00,41.98,42.01,41.97,42.01,44800.0,25.0846,25.1025,25.0786,25.1025,44800.0
2015-05-27 13:35:00,42.01,42.01,41.96,41.98,37200.0,25.1025,25.1025,25.0727,25.0846,37200.0
2015-05-27 13:40:00,41.98,41.98,41.95,41.97,24200.0,25.0846,25.0846,25.0667,25.0786,24200.0
2015-05-27 13:45:00,41.98,41.99,41.92,41.92,61300.0,25.0846,25.0906,25.0488,25.0488,61300.0
2015-05-27 13:50:00,41.93,41.95,41.92,41.93,43500.0,25.0547,25.0667,25.0488,25.0547,43500.0
2015-05-27 13:55:00,41.92,41.94,41.92,41.93,33800.0,25.0488,25.0607,25.0488,25.0547,33800.0
2015-05-27 14:00:00,41.93,41.95,41.92,41.92,48100.0,25.0547,25.0667,25.0488,25.0488,48100.0
2015-05-27 14:05:00,41.92,41.93,41.91,41.92,87900.0,25.0488,25.0547,25.0428,25.0488,87900.0
2015-05-27 14:10:00,41.91,41.92,41.91,41.91,23300.0,25.0428,25.0488,25.0428,25.0428,23300.0
2015-05-27 14:15:00,41.91,41.92,41.86,41.87,172100.0,25.0428,25.0488,25.0129,25.0189,172100.0
2015-05-27 14:20:00,41.87,41.88,41.85,41.86,91500.0,25.0189,25.0249,25.0069,25.0129,91500.0
2015-05-27 14:25:00,41.86,41.86,41.85,41.85,52100.0,25.0129,25.0129,25.0069,25.0069,52100.0
2015-05-27 14:30:00,41.86,41.87,41.85,41.85,63800.0,25.0129,25.0189,25.0069,25.0069,63800.0
2015-05-27 14:35:00,41.85,41.85,41.81,41.81,67800.0,25.0069,25.0069,24.983,24.983,67800.0
2015-05-27 14:40:00,41.82,41.88,41.81,41.87,79200.0,24.989,25.0249,24.983,25.0189,79200.0
2015-05-27 14:45:00,41.86,41.88,41.86,41.87,55000.0,25.0129,25.0249,25.0129,25.0189,55000.0
2015-05-27 14:50:00,41.86,41.9,41.86,41.88,64000.0,25.0129,25.0368,25.0129,25.0249,64000.0
2015-05-27 14:55:00,41.89,41.89,41.88,41.88,24100.0,25.0308,25.0308,25.0249,25.0249,24100.0
2015-05-27 15:00:00,41.89,41.89,41.87,41.88,37500.0,25.0308,25.0308,25.0189,25.0249,37500.0
2015-05-27 15:05:00,41.88,41.94,41.87,41.94,84800.0,25.0249,25.0607,25.0189,25.0607,84800.0
2015-05-27 15:10:00,41.94,42.0,41.93,41.98,96200.0,25.0607,25.0966,25.0547,25.0846,96200.0
2015-05-27 15:15:00,41.98,42.01,41.97,42.01,95900.0,25.0846,25.1025,25.0786,25.1025,95900.0
2015-05-27 15:20:00,42.01,42.01,41.97,41.98,63500.0,25.1025,25.1025,25.0786,25.0846,63500.0
2015-05-27 15:25:00,41.99,42.0,41.97,42.0,60300.0,25.0906,25.0966,25.0786,25.0966,60300.0
2015-05-27 15:30:00,42.0,42.01,41.98,41.99,86600.0,25.0966,25.1025,25.0846,25.0906,86600.0
2015-05-27 15:35:00,41.99,42.0,41.98,42.0,98000.0,25.0906,25.0966,25.0846,25.0966,98000.0
2015-05-27 15:40:00,42.0,42.01,41.97,42.01,123800.0,25.0966,25.1025,25.0786,25.1025,123800.0
2015-05-27 15:45:00,42.01,42.02,41.98,42.01,174100.0,25.1025,25.1085,25.0846,25.1025,174100.0
2015-05-27 15:50:00,42.02,42.02,41.98,41.99,128900.0,25.1085,25.1085,25.0846,25.0906,128900.0
2015-05-27 15:55:00,41.98,42.0,41.96,41.97,262500.0,25.0846,25.0966,25.0727,25.0786,262500.0
2015-05-28 09:30:00,41.81,41.82,41.68,41.69,233300.0,24.983,24.989,24.9054,24.9113,233300.0
2015-05-28 09:35:00,41.7,41.76,41.67,41.75,92300.0,24.9173,24.9532,24.8994,24.9472,92300.0
2015-05-28 09:40:00,41.74,41.76,41.71,41.74,45900.0,24.9412,24.9532,24.9233,24.9412,45900.0
2015-05-28 09:45:00,41.74,41.82,41.72,41.78,86900.0,24.9412,24.989,24.9293,24.9651,86900.0
2015-05-28 09:50:00,41.79,41.83,41.78,41.8,37300.0,24.9711,24.995,24.9651,24.9771,37300.0
2015-05-28 09:55:00,41.8,41.8,41.74,41.75,59500.0,24.9771,24.9771,24.9412,24.9472,59500.0
2015-05-28 10:00:00,41.75,41.78,41.72,41.77,89400.0,24.9472,24.9651,24.9293,24.9591,89400.0
2015-05-28 10:05:00,41.77,41.8,41.73,41.77,43500.0,24.9591,24.9771,24.9352,24.9591,43500.0
2015-05-28 10:10:00,41.77,41.77,41.72,41.75,55900.0,24.9591,24.9591,24.9293,24.9472,55900.0
2015-05-28 10:15:00,41.74,41.76,41.7,41.74,99000.0,24.9412,24.9532,24.9173,24.9412,99000.0
2015-05-28 10:20:00,41.74,41.76,41.68,41.68,122300.0,24.9412,24.9532,24.9054,24.9054,122300.0
2015-05-28 10:25:00,41.68,41.69,41.65,41.67,136300.0,24.9054,24.9113,24.8874,24.8994,136300.0
2015-05-28 10:30:00,41.66,41.67,41.56,41.56,146400.0,24.8934,24.8994,24.8337,24.8337,146400.0
2015-05-28 10:35:00,41.56,41.63,41.54,41.63,93900.0,24.8337,24.8755,24.8217,24.8755,93900.0
2015-05-28 10:40:00,41.63,41.71,41.62,41.71,88700.0,24.8755,24.9233,24.8695,24.9233,88700.0
2015-05-28 10:45:00,41.71,41.75,41.67,41.69,85000.0,24.9233,24.9472,24.8994,24.9113,85000.0
2015-05-28 10:50:00,41.7,41.72,41.68,41.71,30600.0,24.9173,24.9293,24.9054,24.9233,30600.0
2015-05-28 10:55:00,41.72,41.72,41.68,41.7,79500.0,24.9293,24.9293,24.9054,24.9173,79500.0
2015-05-28 11:00:00,41.71,41.75,41.67,41.7,168500.0,24.9233,24.9472,24.8994,24.9173,168500.0
2015-05-28 11:05:00,41.7,41.76,41.69,41.76,69000.0,24.9173,24.9532,24.9113,24.9532,69000.0
2015-05-28 11:10:00,41.75,41.81,41.75,41.8,106100.0,24.9472,24.983,24.9472,24.9771,106100.0
2015-05-28 11:15:00,41.8,41.81,41.77,41.77,79000.0,24.9771,24.983,24.9591,24.9591,79000.0
2015-05-28 11:20:00,41.77,41.78,41.75,41.77,45600.0,24.9591,24.9651,24.9472,24.9591,45600.0
2015-05-28 11:25:00,41.77,41.77,41.73,41.76,63400.0,24.9591,24.9591,24.9352,24.9532,63400.0
2015-05-28 11:30:00,41.77,41.84,41.76,41.83,347700.0,24.9591,25.001,24.9532,24.995,347700.0
2015-05-28 11:35:00,41.83,41.84,41.78,41.78,67900.0,24.995,25.001,24.9651,24.9651,67900.0
2015-05-28 11:40:00,41.78,41.8,41.77,41.79,50300.0,24.9651,24.9771,24.9591,24.9711,50300.0
2015-05-28 11:45:00,41.8,41.83,41.76,41.76,79400.0,24.9771,24.995,24.9532,24.9532,79400.0
2015-05-28 11:50:00,41.77,41.77,41.71,41.74,42100.0,24.9591,24.9591,24.9233,24.9412,42100.0
2015-05-28 11:55:00,41.74,41.77,41.72,41.77,57400.0,24.9412,24.9591,24.9293,24.9591,57400.0
2015-05-28 12:00:00,41.76,41.77,41.71,41.73,49400.0,24.9532,24.9591,24.9233,24.9352,49400.0
2015-05-28 12:05:00,41.74,41.75,41.72,41.72,30100.0,24.9412,24.9472,24.9293,24.9293,30100.0
2015-05-28 12:10:00,41.72,41.76,41.72,41.75,27400.0,24.9293,24.9532,24.9293,24.9472,27400.0
2015-05-28 12:15:00,41.75,41.76,41.73,41.74,25100.0,24.9472,24.9532,24.9352,24.9412,25100.0
2015-05-28 12:20:00,41.74,41.76,41.73,41.76,28600.0,24.9412,24.9532,24.9352,24.9532,28600.0
2015-05-28 12:25:00,41.76,41.77,41.73,41.76,49900.0,24.9532,24.9591,24.9352,24.9532,49900.0
2015-05-28 12:30:00,41.76,41.77,41.71,41.71,136000.0,24.9532,24.9591,24.9233,24.9233,136000.0
2015-05-28 12:35:00,41.71,41.72,41.68,41.68,136800.0,24.9233,24.9293,24.9054,24.9054,136800.0
2015-05-28 12:40:00,41.67,41.73,41.66,41.72,55200.0,24.8994,24.9352,24.8934,24.9293,55200.0
2015-05-28 12:45:00,41.71,41.75,41.7,41.74,35300.0,24.9233,24.9472,24.9173,24.9412,35300.0
2015-05-28 12:50:00,41.73,41.74,41.71,41.73,31100.0,24.9352,24.9412,24.9233,24.9352,31100.0
2015-05-28 12:55:00,41.74,41.75,41.7,41.71,59600.0,24.9412,24.9472,24.9173,24.9233,59600.0
2015-05-28 13:00:00,41.71,41.74,41.7,41.72,52900.0,24.9233,24.9412,24.9173,24.9293,52900.0
2015-05-28 13:05:00,41.72,41.74,41.71,41.73,53100.0,24.9293,24.9412,24.9233,24.9352,53100.0
2015-05-28 13:10:00,41.73,41.73,41.66,41.68,47300.0,24.9352,24.9352,24.8934,24.9054,47300.0
2015-05-28 13:15:00,41.68,41.69,41.64,41.65,55300.0,24.9054,24.9113,24.8815,24.8874,55300.0
2015-05-28 13:20:00,41.65,41.66,41.63,41.65,59400.0,24.8874,24.8934,24.8755,24.8874,59400.0
2015-05-28 13:25:00,41.65,41.66,41.6,41.61,85100.0,24.8874,24.8934,24.8576,24.8635,85100.0
2015-05-28 13:30:00,41.61,41.61,41.57,41.58,179800.0,24.8635,24.8635,24.8396,24.8456,179800.0
2015-05-28 13:35:00,41.57,41.62,41.57,41.59,97500.0,24.8396,24.8695,24.8396,24.8516,97500.0
2015-05-28 13:40:00,41.59,41.6,41.55,41.55,128000.0,24.8516,24.8576,24.8277,24.8277,128000.0
2015-05-28 13:45:00,41.56,41.56,41.53,41.54,68100.0,24.8337,24.8337,24.8157,24.8217,68100.0
2015-05-28 13:50:00,41.53,41.57,41.52,41.56,149700.0,24.8157,24.8396,24.8098,24.8337,149700.0
2015-05-28 13:55:00,41.57,41.59,41.53,41.55,98400.0,24.8396,24.8516,24.8157,24.8277,98400.0
2015-05-28 14:00:00,41.55,41.55,41.52,41.54,74700.0,24.8277,24.8277,24.8098,24.8217,74700.0
2015-05-28 14:05:00,41.55,41.6,41.53,41.59,104200.0,24.8277,24.8576,24.8157,24.8516,104200.0
2015-05-28 14:10:00,41.59,41.6,41.58,41.58,62300.0,24.8516,24.8576,24.8456,24.8456,62300.0
2015-05-28 14:15:00,41.58,41.59,41.56,41.57,53000.0,24.8456,24.8516,24.8337,24.8396,53000.0
2015-05-28 14:20:00,41.57,41.6,41.56,41.6,92100.0,24.8396,24.8576,24.8337,24.8576,92100.0
2015-05-28 14:25:00,41.59,41.64,41.58,41.59,125200.0,24.8516,24.8815,24.8456,24.8516,125200.0
2015-05-28 14:30:00,41.59,41.6,41.57,41.57,75700.0,24.8516,24.8576,24.8396,24.8396,75700.0
2015-05-28 14:35:00,41.58,41.59,41.55,41.57,243600.0,24.8456,24.8516,24.8277,24.8396,243600.0
2015-05-28 14:40:00,41.56,41.58,41.55,41.58,110600.0,24.8337,24.8456,24.8277,24.8456,110600.0
2015-05-28 14:45:00,41.58,41.59,41.53,41.54,70000.0,24.8456,24.8516,24.8157,24.8217,70000.0
2015-05-28 14:50:00,41.54,41.55,41.52,41.53,106800.0,24.8217,24.8277,24.8098,24.8157,106800.0
2015-05-28 14:55:00,41.52,41.55,41.52,41.55,57900.0,24.8098,24.8277,24.8098,24.8277,57900.0
2015-05-28 15:00:00,41.55,41.57,41.54,41.57,106300.0,24.8277,24.8396,24.8217,24.8396,106300.0
2015-05-28 15:05:00,41.56,41.57,41.53,41.54,78800.0,24.8337,24.8396,24.8157,24.8217,78800.0
2015-05-28 15:10:00,41.54,41.55,41.52,41.55,93000.0,24.8217,24.8277,24.8098,24.8277,93000.0
2015-05-28 15:15:00,41.55,41.56,41.52,41.52,74400.0,24.8277,24.8337,24.8098,24.8098,74400.0
2015-05-28 15:20:00,41.52,41.53,41.51,41.52,148500.0,24.8098,24.8157,24.8038,24.8098,148500.0
2015-05-28 15:25:00,41.52,41.55,41.52,41.55,98000.0,24.8098,24.8277,24.8098,24.8277,98000.0
2015-05-28 15:30:00,41.55,41.58,41.54,41.58,70300.0,24.8277,24.8456,24.8217,24.8456,70300.0
2015-05-28 15:35:00,41.58,41.6,41.56,41.56,115700.0,24.8456,24.8576,24.8337,24.8337,115700.0
2015-05-28 15:40:00,41.55,41.56,41.52,41.52,109400.0,24.8277,24.8337,24.8098,24.8098,109400.0
2015-05-28 15:45:00,41.52,41.56,41.52,41.55,158400.0,24.8098,24.8337,24.8098,24.8277,158400.0
2015-05-28 15:50:00,41.55,41.55,41.54,41.55,168700.0,24.8277,24.8277,24.8217,24.8277,168700.0
2015-05-28 15:55:00,41.55,41.61,41.54,41.61,778500.0,24.8277,24.8635,24.8217,24.8635,778500.0
2015-05-29 09:30:00,41.48,41.61,41.44,41.61,350180.0,24.7859,24.8635,24.762,24.8635,350180.0
2015-05-29 09:35:00,41.61,41.62,41.57,41.62,67014.0,24.8635,24.8695,24.8396,24.8695,67014.0
2015-05-29 09:40:00,41.62,41.62,41.51,41.51,81519.0,24.8695,24.8695,24.8038,24.8038,81519.0
2015-05-29 09:45:00,41.52,41.57,41.49,41.52,91726.0,24.8098,24.8396,24.7918,24.8098,91726.0
2015-05-29 09:50:00,41.52,41.62,41.5,41.59,217968.0,24.8098,24.8695,24.7978,24.8516,217968.0
2015-05-29 09:55:00,41.59,41.65,41.54,41.62,97866.0,24.8516,24.8874,24.8217,24.8695,97866.0
2015-05-29 10:00:00,41.61,41.62,41.54,41.55,59876.0,24.8635,24.8695,24.8217,24.8277,59876.0
2015-05-29 10:05:00,41.55,41.55,41.49,41.52,94004.0,24.8277,24.8277,24.7918,24.8098,94004.0
2015-05-29 10:10:00,41.52,41.61,41.5,41.59,62180.0,24.8098,24.8635,24.7978,24.8516,62180.0
2015-05-29 10:15:00,41.6,41.63,41.57,41.59,74570.0,24.8576,24.8755,24.8396,24.8516,74570.0
2015-05-29 10:20:00,41.59,41.64,41.59,41.64,79682.0,24.8516,24.8815,24.8516,24.8815,79682.0
2015-05-29 10:25:00,41.64,41.65,41.6,41.6,60148.0,24.8815,24.8874,24.8576,24.8576,60148.0
2015-05-29 10:30:00,41.6,41.6,41.55,41.59,74902.0,24.8576,24.8576,24.8277,24.8516,74902.0
2015-05-29 10:35:00,41.59,41.63,41.58,41.61,86040.0,24.8516,24.8755,24.8456,24.8635,86040.0
2015-05-29 10:40:00,41.62,41.62,41.55,41.55,51374.0,24.8695,24.8695,24.8277,24.8277,51374.0
2015-05-29 10:45:00,41.56,41.56,41.47,41.47,49149.0,24.8337,24.8337,24.7799,24.7799,49149.0
2015-05-29 10:50:00,41.48,41.5,41.44,41.46,58089.0,24.7859,24.7978,24.762,24.7739,58089.0
2015-05-29 10:55:00,41.46,41.5,41.45,41.47,46829.0,24.7739,24.7978,24.7679,24.7799,46829.0
2015-05-29 11:00:00,41.47,41.5,41.46,41.49,41216.0,24.7799,24.7978,24.7739,24.7918,41216.0
2015-05-29 11:05:00,41.48,41.49,41.45,41.45,96833.0,24.7859,24.7918,24.7679,24.7679,96833.0
2015-05-29 11:10:00,41.45,41.47,41.44,41.46,85471.0,24.7679,24.7799,24.762,24.7739,85471.0
2015-05-29 11:15:00,41.46,41.51,41.45,41.51,42406.0,24.7739,24.8038,24.7679,24.8038,42406.0
2015-05-29 11:20:00,41.5,41.54,41.49,41.54,71929.0,24.7978,24.8217,24.7918,24.8217,71929.0
2015-05-29 11:25:00,41.53,41.54,41.5,41.51,43886.0,24.8157,24.8217,24.7978,24.8038,43886.0
2015-05-29 11:30:00,41.51,41.53,41.48,41.51,39658.0,24.8038,24.8157,24.7859,24.8038,39658.0
2015-05-29 11:35:00,41.51,41.53,41.47,41.53,52082.0,24.8038,24.8157,24.7799,24.8157,52082.0
2015-05-29 11:40:00,41.53,41.61,41.53,41.61,60104.0,24.8157,24.8635,24.8157,24.8635,60104.0
2015-05-29 11:45:00,41.61,41.62,41.55,41.55,54705.0,24.8635,24.8695,24.8277,24.8277,54705.0
2015-05-29 11:50:00,41.56,41.62,41.54,41.6,57970.0,24.8337,24.8695,24.8217,24.8576,57970.0
2015-05-29 11:55:00,41.6,41.63,41.58,41.61,49147.0,24.8576,24.8755,24.8456,24.8635,49147.0
2015-05-29 12:00:00,41.61,41.63,41.59,41.61,34594.0,24.8635,24.8755,24.8516,24.8635,34594.0
2015-05-29 12:05:00,41.61,41.63,41.6,41.63,40271.0,24.8635,24.8755,24.8576,24.8755,40271.0
2015-05-29 12:10:00,41.63,41.65,41.62,41.64,36294.0,24.8755,24.8874,24.8695,24.8815,36294.0
2015-05-29 12:15:00,41.64,41.67,41.62,41.65,35375.0,24.8815,24.8994,24.8695,24.8874,35375.0
2015-05-29 12:20:00,41.65,41.67,41.63,41.65,52133.0,24.8874,24.8994,24.8755,24.8874,52133.0
2015-05-29 12:25:00,41.66,41.69,41.65,41.68,42162.0,24.8934,24.9113,24.8874,24.9054,42162.0
2015-05-29 12:30:00,41.69,41.7,41.68,41.68,58301.0,24.9113,24.9173,24.9054,24.9054,58301.0
2015-05-29 12:35:00,41.69,41.7,41.68,41.69,38238.0,24.9113,24.9173,24.9054,24.9113,38238.0
2015-05-29 12:40:00,41.69,41.72,41.68,41.7,40227.0,24.9113,24.9293,24.9054,24.9173,40227.0
2015-05-29 12:45:00,41.71,41.73,41.68,41.71,31739.0,24.9233,24.9352,24.9054,24.9233,31739.0
2015-05-29 12:50:00,41.71,41.73,41.69,41.7,22007.0,24.9233,24.9352,24.9113,24.9173,22007.0
2015-05-29 12:55:00,41.7,41.74,41.7,41.7,19648.0,24.9173,24.9412,24.9173,24.9173,19648.0
2015-05-29 13:00:00,41.71,41.71,41.69,41.7,29878.0,24.9233,24.9233,24.9113,24.9173,29878.0
2015-05-29 13:05:00,41.69,41.7,41.64,41.66,46810.0,24.9113,24.9173,24.8815,24.8934,46810.0
2015-05-29 13:10:00,41.66,41.67,41.63,41.64,29727.0,24.8934,24.8994,24.8755,24.8815,29727.0
2015-05-29 13:15:00,41.65,41.65,41.62,41.62,56953.0,24.8874,24.8874,24.8695,24.8695,56953.0
2015-05-29 13:20:00,41.62,41.67,41.62,41.66,50906.0,24.8695,24.8994,24.8695,24.8934,50906.0
2015-05-29 13:25:00,41.66,41.7,41.65,41.67,114989.0,24.8934,24.9173,24.8874,24.8994,114989.0
2015-05-29 13:30:00,41.66,41.68,41.64,41.64,57387.0,24.8934,24.9054,24.8815,24.8815,57387.0
2015-05-29 13:35:00,41.64,41.66,41.6,41.6,52952.0,24.8815,24.8934,24.8576,24.8576,52952.0
2015-05-29 13:40:00,41.6,41.64,41.59,41.63,102174.0,24.8576,24.8815,24.8516,24.8755,102174.0
2015-05-29 13:45:00,41.63,41.64,41.58,41.59,48758.0,24.8755,24.8815,24.8456,24.8516,48758.0
2015-05-29 13:50:00,41.6,41.6,41.55,41.55,25495.0,24.8576,24.8576,24.8277,24.8277,25495.0
2015-05-29 13:55:00,41.56,41.56,41.51,41.52,86636.0,24.8337,24.8337,24.8038,24.8098,86636.0
2015-05-29 14:00:00,41.52,41.56,41.51,41.54,40022.0,24.8098,24.8337,24.8038,24.8217,40022.0
2015-05-29 14:05:00,41.54,41.57,41.53,41.53,30904.0,24.8217,24.8396,24.8157,24.8157,30904.0
2015-05-29 14:10:00,41.53,41.57,41.52,41.54,61099.0,24.8157,24.8396,24.8098,24.8217,61099.0
2015-05-29 14:15:00,41.54,41.54,41.48,41.48,38592.0,24.8217,24.8217,24.7859,24.7859,38592.0
2015-05-29 14:20:00,41.48,41.49,41.44,41.44,75358.0,24.7859,24.7918,24.762,24.762,75358.0
2015-05-29 14:25:00,41.45,41.47,41.44,41.46,77669.0,24.7679,24.7799,24.762,24.7739,77669.0
2015-05-29 14:30:00,41.46,41.51,41.44,41.47,71122.0,24.7739,24.8038,24.762,24.7799,71122.0
2015-05-29 14:35:00,41.47,41.47,41.44,41.46,73724.0,24.7799,24.7799,24.762,24.7739,73724.0
2015-05-29 14:40:00,41.45,41.46,41.43,41.45,51905.0,24.7679,24.7739,24.756,24.7679,51905.0
2015-05-29 14:45:00,41.44,41.45,41.41,41.43,68536.0,24.762,24.7679,24.744,24.756,68536.0
2015-05-29 14:50:00,41.43,41.47,41.42,41.47,55896.0,24.756,24.7799,24.75,24.7799,55896.0
2015-05-29 14:55:00,41.47,41.47,41.45,41.46,62256.0,24.7799,24.7799,24.7679,24.7739,62256.0
2015-05-29 15:00:00,41.46,41.49,41.45,41.48,68508.0,24.7739,24.7918,24.7679,24.7859,68508.0
2015-05-29 15:05:00,41.47,41.55,41.47,41.53,78216.0,24.7799,24.8277,24.7799,24.8157,78216.0
2015-05-29 15:10:00,41.54,41.58,41.53,41.55,60624.0,24.8217,24.8456,24.8157,24.8277,60624.0
2015-05-29 15:15:00,41.56,41.58,41.53,41.57,49264.0,24.8337,24.8456,24.8157,24.8396,49264.0
2015-05-29 15:20:00,41.57,41.59,41.56,41.59,74392.0,24.8396,24.8516,24.8337,24.8516,74392.0
2015-05-29 15:25:00,41.59,41.6,41.57,41.57,65762.0,24.8516,24.8576,24.8396,24.8396,65762.0
2015-05-29 15:30:00,41.57,41.6,41.55,41.56,91102.0,24.8396,24.8576,24.8277,24.8337,91102.0
2015-05-29 15:35:00,41.56,41.58,41.56,41.57,50974.0,24.8337,24.8456,24.8337,24.8396,50974.0
2015-05-29 15:40:00,41.57,41.58,41.55,41.56,147788.0,24.8396,24.8456,24.8277,24.8337,147788.0
2015-05-29 15:45:00,41.55,41.57,41.52,41.55,185006.0,24.8277,24.8396,24.8098,24.8277,185006.0
2015-05-29 15:50:00,41.56,41.56,41.54,41.54,105562.0,24.8337,24.8337,24.8217,24.8217,105562.0
2015-05-29 15:55:00,41.54,41.55,41.47,41.49,1041991.0,24.8217,24.8277,24.7799,24.7918,1041991.0
2015-06-01 09:30:00,41.37,41.47,41.34,41.44,388287.0,24.7201,24.7799,24.7022,24.762,388287.0
2015-06-01 09:35:00,41.45,41.45,41.37,41.42,178864.0,24.7679,24.7679,24.7201,24.75,178864.0
2015-06-01 09:40:00,41.42,41.42,41.26,41.3,159202.0,24.75,24.75,24.6544,24.6783,159202.0
2015-06-01 09:45:00,41.3,41.37,41.3,41.32,138308.0,24.6783,24.7201,24.6783,24.6902,138308.0
2015-06-01 09:50:00,41.32,41.34,41.26,41.26,68091.0,24.6902,24.7022,24.6544,24.6544,68091.0
2015-06-01 09:55:00,41.26,41.33,41.25,41.28,79171.0,24.6544,24.6962,24.6484,24.6663,79171.0
2015-06-01 10:00:00,41.29,41.34,41.24,41.25,155829.0,24.6723,24.7022,24.6424,24.6484,155829.0
2015-06-01 10:05:00,41.24,41.26,41.21,41.23,146864.0,24.6424,24.6544,24.6245,24.6365,146864.0
2015-06-01 10:10:00,41.23,41.24,41.2,41.21,135344.0,24.6365,24.6424,24.6185,24.6245,135344.0
2015-06-01 10:15:00,41.21,41.21,41.13,41.16,166935.0,24.6245,24.6245,24.5767,24.5946,166935.0
2015-06-01 10:20:00,41.15,41.22,41.15,41.18,86343.0,24.5887,24.6305,24.5887,24.6066,86343.0
2015-06-01 10:25:00,41.17,41.18,41.13,41.14,98728.0,24.6006,24.6066,24.5767,24.5827,98728.0
2015-06-01 10:30:00,41.15,41.19,41.12,41.19,146626.0,24.5887,24.6126,24.5707,24.6126,146626.0
2015-06-01 10:35:00,41.18,41.21,41.16,41.2,87931.0,24.6066,24.6245,24.5946,24.6185,87931.0
2015-06-01 10:40:00,41.2,41.2,41.14,41.15,150201.0,24.6185,24.6185,24.5827,24.5887,150201.0
2015-06-01 10:45:00,41.14,41.16,41.12,41.16,84506.0,24.5827,24.5946,24.5707,24.5946,84506.0
2015-06-01 10:50:00,41.15,41.21,41.14,41.18,83270.0,24.5887,24.6245,24.5827,24.6066,83270.0
2015-06-01 10:55:00,41.18,41.28,41.17,41.28,111329.0,24.6066,24.6663,24.6006,24.6663,111329.0
2015-06-01 11:00:00,41.28,41.28,41.24,41.26,119861.0,24.6663,24.6663,24.6424,24.6544,119861.0
2015-06-01 11:05:00,41.27,41.28,41.25,41.26,41015.0,24.6604,24.6663,24.6484,24.6544,41015.0
2015-06-01 11:10:00,41.26,41.28,41.25,41.27,107710.0,24.6544,24.6663,24.6484,24.6604,107710.0
2015-06-01 11:15:00,41.26,41.28,41.25,41.28,54532.0,24.6544,24.6663,24.6484,24.6663,54532.0
2015-06-01 11:20:00,41.28,41.34,41.27,41.34,74831.0,24.6663,24.7022,24.6604,24.7022,74831.0
2015-06-01 11:25:00,41.34,41.34,41.3,41.34,154771.0,24.7022,24.7022,24.6783,24.7022,154771.0
2015-06-01 11:30:00,41.33,41.36,41.33,41.35,51018.0,24.6962,24.7141,24.6962,24.7082,51018.0
2015-06-01 11:35:00,41.36,41.37,41.33,41.37,104300.0,24.7141,24.7201,24.6962,24.7201,104300.0
2015-06-01 11:40:00,41.37,41.41,41.36,41.4,55866.0,24.7201,24.744,24.7141,24.7381,55866.0
2015-06-01 11:45:00,41.4,41.41,41.37,41.38,50143.0,24.7381,24.744,24.7201,24.7261,50143.0
2015-06-01 11:50:00,41.37,41.39,41.36,41.37,43262.0,24.7201,24.7321,24.7141,24.7201,43262.0
2015-06-01 11:55:00,41.38,41.38,41.32,41.34,74517.0,24.7261,24.7261,24.6902,24.7022,74517.0
2015-06-01 12:00:00,41.34,41.35,41.33,41.34,37214.0,24.7022,24.7082,24.6962,24.7022,37214.0
2015-06-01 12:05:00,41.35,41.35,41.34,41.34,23126.0,24.7082,24.7082,24.7022,24.7022,23126.0
2015-06-01 12:10:00,41.34,41.35,41.3,41.3,76354.0,24.7022,24.7082,24.6783,24.6783,76354.0
2015-06-01 12:15:00,41.29,41.34,41.29,41.34,128670.0,24.6723,24.7022,24.6723,24.7022,128670.0
2015-06-01 12:20:00,41.34,41.37,41.32,41.33,70895.0,24.7022,24.7201,24.6902,24.6962,70895.0
2015-06-01 12:25:00,41.33,41.34,41.32,41.34,37970.0,24.6962,24.7022,24.6902,24.7022,37970.0
2015-06-01 12:30:00,41.33,41.35,41.31,41.32,54618.0,24.6962,24.7082,24.6843,24.6902,54618.0
2015-06-01 12:35:00,41.31,41.34,41.3,41.34,49559.0,24.6843,24.7022,24.6783,24.7022,49559.0
2015-06-01 12:40:00,41.34,41.34,41.29,41.31,50377.0,24.7022,24.7022,24.6723,24.6843,50377.0
2015-06-01 12:45:00,41.31,41.31,41.3,41.3,30818.0,24.6843,24.6843,24.6783,24.6783,30818.0
2015-06-01 12:50:00,41.31,41.31,41.27,41.27,69254.0,24.6843,24.6843,24.6604,24.6604,69254.0
2015-06-01 12:55:00,41.27,41.31,41.27,41.31,73633.0,24.6604,24.6843,24.6604,24.6843,73633.0
2015-06-01 13:00:00,41.3,41.32,41.29,41.29,70630.0,24.6783,24.6902,24.6723,24.6723,70630.0
2015-06-01 13:05:00,41.29,41.3,41.28,41.28,46680.0,24.6723,24.6783,24.6663,24.6663,46680.0
2015-06-01 13:10:00,41.28,41.3,41.28,41.29,35673.0,24.6663,24.6783,24.6663,24.6723,35673.0
2015-06-01 13:15:00,41.29,41.3,41.26,41.26,33379.0,24.6723,24.6783,24.6544,24.6544,33379.0
2015-06-01 13:20:00,41.27,41.27,41.24,41.24,97470.0,24.6604,24.6604,24.6424,24.6424,97470.0
2015-06-01 13:25:00,41.24,41.25,41.22,41.22,48993.0,24.6424,24.6484,24.6305,24.6305,48993.0
2015-06-01 13:30:00,41.23,41.25,41.22,41.24,64078.0,24.6365,24.6484,24.6305,24.6424,64078.0
2015-06-01 13:35:00,41.25,41.32,41.24,41.31,81488.0,24.6484,24.6902,24.6424,24.6843,81488.0
2015-06-01 13:40:00,41.3,41.36,41.3,41.36,56950.0,24.6783,24.7141,24.6783,24.7141,56950.0
2015-06-01 13:45:00,41.36,41.4,41.35,41.39,69731.0,24.7141,24.7381,24.7082,24.7321,69731.0
2015-06-01 13:50:00,41.4,41.4,41.36,41.39,45122.0,24.7381,24.7381,24.7141,24.7321,45122.0
2015-06-01 13:55:00,41.39,41.42,41.38,41.42,63680.0,24.7321,24.75,24.7261,24.75,63680.0
2015-06-01 14:00:00,41.42,41.42,41.37,41.4,86157.0,24.75,24.75,24.7201,24.7381,86157.0
2015-06-01 14:05:00,41.39,41.42,41.39,41.4,49771.0,24.7321,24.75,24.7321,24.7381,49771.0
2015-06-01 14:10:00,41.41,41.43,41.4,41.41,47555.0,24.744,24.756,24.7381,24.744,47555.0
2015-06-01 14:15:00,41.42,41.43,41.4,41.4,38832.0,24.75,24.756,24.7381,24.7381,38832.0
2015-06-01 14:20:00,41.41,41.43,41.39,41.41,73652.0,24.744,24.756,24.7321,24.744,73652.0
2015-06-01 14:25:00,41.41,41.45,41.41,41.45,41874.0,24.744,24.7679,24.744,24.7679,41874.0
2015-06-01 14:30:00,41.44,41.45,41.39,41.4,46361.0,24.762,24.7679,24.7321,24.7381,46361.0
2015-06-01 14:35:00,41.39,41.41,41.38,41.39,71143.0,24.7321,24.744,24.7261,24.7321,71143.0
2015-06-01 14:40:00,41.38,41.39,41.38,41.39,30253.0,24.7261,24.7321,24.7261,24.7321,30253.0
2015-06-01 14:45:00,41.38,41.39,41.34,41.35,49833.0,24.7261,24.7321,24.7022,24.7082,49833.0
2015-06-01 14:50:00,41.34,41.38,41.34,41.38,70339.0,24.7022,24.7261,24.7022,24.7261,70339.0
2015-06-01 14:55:00,41.37,41.39,41.36,41.37,55221.0,24.7201,24.7321,24.7141,24.7201,55221.0
2015-06-01 15:00:00,41.36,41.39,41.36,41.39,29174.0,24.7141,24.7321,24.7141,24.7321,29174.0
2015-06-01 15:05:00,41.39,41.4,41.38,41.38,49022.0,24.7321,24.7381,24.7261,24.7261,49022.0
2015-06-01 15:10:00,41.38,41.41,41.38,41.41,98177.0,24.7261,24.744,24.7261,24.744,98177.0
2015-06-01 15:15:00,41.41,41.41,41.38,41.4,74520.0,24.744,24.744,24.7261,24.7381,74520.0
2015-06-01 15:20:00,41.41,41.41,41.38,41.38,58370.0,24.744,24.744,24.7261,24.7261,58370.0
2015-06-01 15:25:00,41.38,41.39,41.37,41.37,62406.0,24.7261,24.7321,24.7201,24.7201,62406.0
2015-06-01 15:30:00,41.37,41.38,41.34,41.35,87363.0,24.7201,24.7261,24.7022,24.7082,87363.0
2015-06-01 15:35:00,41.35,41.39,41.35,41.37,81701.0,24.7082,24.7321,24.7082,24.7201,81701.0
2015-06-01 15:40:00,41.37,41.37,41.32,41.32,103289.0,24.7201,24.7201,24.6902,24.6902,103289.0
2015-06-01 15:45:00,41.33,41.34,41.32,41.33,156767.0,24.6962,24.7022,24.6902,24.6962,156767.0
2015-06-01 15:50:00,41.33,41.34,41.29,41.29,191012.0,24.6962,24.7022,24.6723,24.6723,191012.0
2015-06-01 15:55:00,41.29,41.3,41.26,41.3,388291.0,24.6723,24.6783,24.6544,24.6783,388291.0
2015-06-02 09:30:00,41.33,41.4,41.15,41.29,210879.0,24.6962,24.7381,24.5887,24.6723,210879.0
2015-06-02 09:35:00,41.3,41.3,41.12,41.14,101341.0,24.6783,24.6783,24.5707,24.5827,101341.0
2015-06-02 09:40:00,41.14,41.16,41.08,41.14,282306.0,24.5827,24.5946,24.5468,24.5827,282306.0
2015-06-02 09:45:00,41.14,41.15,41.04,41.04,190353.0,24.5827,24.5887,24.5229,24.5229,190353.0
2015-06-02 09:50:00,41.04,41.05,40.92,40.95,390582.0,24.5229,24.5289,24.4512,24.4692,390582.0
2015-06-02 09:55:00,40.94,40.98,40.92,40.94,122861.0,24.4632,24.4871,24.4512,24.4632,122861.0
2015-06-02 10:00:00,40.94,41.04,40.92,41.03,91303.0,24.4632,24.5229,24.4512,24.517,91303.0
2015-06-02 10:05:00,41.03,41.18,41.02,41.12,175919.0,24.517,24.6066,24.511,24.5707,175919.0
2015-06-02 10:10:00,41.12,41.2,41.11,41.2,55184.0,24.5707,24.6185,24.5648,24.6185,55184.0
2015-06-02 10:15:00,41.19,41.22,41.17,41.17,59873.0,24.6126,24.6305,24.6006,24.6006,59873.0
2015-06-02 10:20:00,41.17,41.21,41.16,41.19,85974.0,24.6006,24.6245,24.5946,24.6126,85974.0
2015-06-02 10:25:00,41.18,41.19,41.16,41.16,45402.0,24.6066,24.6126,24.5946,24.5946,45402.0
2015-06-02 10:30:00,41.17,41.2,41.16,41.2,54364.0,24.6006,24.6185,24.5946,24.6185,54364.0
2015-06-02 10:35:00,41.2,41.24,41.19,41.2,66809.0,24.6185,24.6424,24.6126,24.6185,66809.0
2015-06-02 10:40:00,41.2,41.21,41.19,41.21,39273.0,24.6185,24.6245,24.6126,24.6245,39273.0
2015-06-02 10:45:00,41.2,41.23,41.2,41.23,35397.0,24.6185,24.6365,24.6185,24.6365,35397.0
2015-06-02 10:50:00,41.23,41.23,41.2,41.22,47963.0,24.6365,24.6365,24.6185,24.6305,47963.0
2015-06-02 10:55:00,41.22,41.23,41.19,41.21,68766.0,24.6305,24.6365,24.6126,24.6245,68766.0
2015-06-02 11:00:00,41.2,41.21,41.19,41.2,66398.0,24.6185,24.6245,24.6126,24.6185,66398.0
2015-06-02 11:05:00,41.2,41.21,41.17,41.21,50909.0,24.6185,24.6245,24.6006,24.6245,50909.0
2015-06-02 11:10:00,41.21,41.22,41.17,41.17,48875.0,24.6245,24.6305,24.6006,24.6006,48875.0
2015-06-02 11:15:00,41.18,41.22,41.18,41.2,87321.0,24.6066,24.6305,24.6066,24.6185,87321.0
2015-06-02 11:20:00,41.2,41.23,41.19,41.22,48850.0,24.6185,24.6365,24.6126,24.6305,48850.0
2015-06-02 11:25:00,41.22,41.23,41.19,41.19,52663.0,24.6305,24.6365,24.6126,24.6126,52663.0
2015-06-02 11:30:00,41.2,41.23,41.19,41.22,77919.0,24.6185,24.6365,24.6126,24.6305,77919.0
2015-06-02 11:35:00,41.22,41.23,41.21,41.22,24083.0,24.6305,24.6365,24.6245,24.6305,24083.0
2015-06-02 11:40:00,41.21,41.23,41.19,41.22,100012.0,24.6245,24.6365,24.6126,24.6305,100012.0
2015-06-02 11:45:00,41.21,41.25,41.21,41.24,37095.0,24.6245,24.6484,24.6245,24.6424,37095.0
2015-06-02 11:50:00,41.25,41.26,41.23,41.25,48412.0,24.6484,24.6544,24.6365,24.6484,48412.0
2015-06-02 11:55:00,41.26,41.3,41.25,41.3,64673.0,24.6544,24.6783,24.6484,24.6783,64673.0
2015-06-02 12:00:00,41.3,41.39,41.29,41.38,73736.0,24.6783,24.7321,24.6723,24.7261,73736.0
2015-06-02 12:05:00,41.39,41.43,41.38,41.4,69517.0,24.7321,24.756,24.7261,24.7381,69517.0
2015-06-02 12:10:00,41.4,41.42,41.37,41.37,35182.0,24.7381,24.75,24.7201,24.7201,35182.0
2015-06-02 12:15:00,41.37,41.38,41.32,41.33,90778.0,24.7201,24.7261,24.6902,24.6962,90778.0
2015-06-02 12:20:00,41.33,41.37,41.33,41.37,28573.0,24.6962,24.7201,24.6962,24.7201,28573.0
2015-06-02 12:25:00,41.37,41.41,41.35,41.36,51550.0,24.7201,24.744,24.7082,24.7141,51550.0
2015-06-02 12:30:00,41.37,41.39,41.34,41.39,48760.0,24.7201,24.7321,24.7022,24.7321,48760.0
2015-06-02 12:35:00,41.39,41.4,41.36,41.36,44510.0,24.7321,24.7381,24.7141,24.7141,44510.0
2015-06-02 12:40:00,41.36,41.37,41.34,41.34,61480.0,24.7141,24.7201,24.7022,24.7022,61480.0
2015-06-02 12:45:00,41.34,41.39,41.34,41.36,77557.0,24.7022,24.7321,24.7022,24.7141,77557.0
2015-06-02 12:50:00,41.37,41.38,41.35,41.36,43822.0,24.7201,24.7261,24.7082,24.7141,43822.0
2015-06-02 12:55:00,41.35,41.37,41.35,41.36,44445.0,24.7082,24.7201,24.7082,24.7141,44445.0
2015-06-02 13:00:00,41.35,41.42,41.35,41.37,110633.0,24.7082,24.75,24.7082,24.7201,110633.0
2015-06-02 13:05:00,41.38,41.39,41.34,41.36,44650.0,24.7261,24.7321,24.7022,24.7141,44650.0
2015-06-02 13:10:00,41.36,41.36,41.32,41.34,125044.0,24.7141,24.7141,24.6902,24.7022,125044.0
2015-06-02 13:15:00,41.35,41.36,41.34,41.34,33053.0,24.7082,24.7141,24.7022,24.7022,33053.0
2015-06-02 13:20:00,41.34,41.36,41.32,41.32,70166.0,24.7022,24.7141,24.6902,24.6902,70166.0
2015-06-02 13:25:00,41.32,41.35,41.31,41.35,55545.0,24.6902,24.7082,24.6843,24.7082,55545.0
2015-06-02 13:30:00,41.35,41.36,41.32,41.33,50134.0,24.7082,24.7141,24.6902,24.6962,50134.0
2015-06-02 13:35:00,41.33,41.36,41.33,41.36,30624.0,24.6962,24.7141,24.6962,24.7141,30624.0
2015-06-02 13:40:00,41.36,41.39,41.35,41.37,38446.0,24.7141,24.7321,24.7082,24.7201,38446.0
2015-06-02 13:45:00,41.37,41.38,41.32,41.33,87488.0,24.7201,24.7261,24.6902,24.6962,87488.0
2015-06-02 13:50:00,41.33,41.34,41.32,41.33,81739.0,24.6962,24.7022,24.6902,24.6962,81739.0
2015-06-02 13:55:00,41.33,41.35,41.32,41.34,56332.0,24.6962,24.7082,24.6902,24.7022,56332.0
2015-06-02 14:00:00,41.34,41.36,41.33,41.34,49013.0,24.7022,24.7141,24.6962,24.7022,49013.0
2015-06-02 14:05:00,41.34,41.38,41.34,41.36,259381.0,24.7022,24.7261,24.7022,24.7141,259381.0
2015-06-02 14:10:00,41.35,41.36,41.33,41.33,96209.0,24.7082,24.7141,24.6962,24.6962,96209.0
2015-06-02 14:15:00,41.34,41.34,41.32,41.32,29375.0,24.7022,24.7022,24.6902,24.6902,29375.0
2015-06-02 14:20:00,41.33,41.34,41.32,41.32,58135.0,24.6962,24.7022,24.6902,24.6902,58135.0
2015-06-02 14:25:00,41.32,41.34,41.32,41.33,82548.0,24.6902,24.7022,24.6902,24.6962,82548.0
2015-06-02 14:30:00,41.33,41.36,41.32,41.35,46722.0,24.6962,24.7141,24.6902,24.7082,46722.0
2015-06-02 14:35:00,41.36,41.36,41.3,41.32,87649.0,24.7141,24.7141,24.6783,24.6902,87649.0
2015-06-02 14:40:00,41.31,41.32,41.3,41.31,34266.0,24.6843,24.6902,24.6783,24.6843,34266.0
2015-06-02 14:45:00,41.32,41.32,41.29,41.3,131213.0,24.6902,24.6902,24.6723,24.6783,131213.0
2015-06-02 14:50:00,41.3,41.33,41.3,41.32,48678.0,24.6783,24.6962,24.6783,24.6902,48678.0
2015-06-02 14:55:00,41.33,41.36,41.32,41.35,176763.0,24.6962,24.7141,24.6902,24.7082,176763.0
2015-06-02 15:00:00,41.35,41.36,41.32,41.33,153606.0,24.7082,24.7141,24.6902,24.6962,153606.0
2015-06-02 15:05:00,41.33,41.33,41.28,41.3,123124.0,24.6962,24.6962,24.6663,24.6783,123124.0
2015-06-02 15:10:00,41.3,41.31,41.26,41.27,130246.0,24.6783,24.6843,24.6544,24.6604,130246.0
2015-06-02 15:15:00,41.27,41.27,41.2,41.22,159154.0,24.6604,24.6604,24.6185,24.6305,159154.0
2015-06-02 15:20:00,41.22,41.24,41.2,41.2,91677.0,24.6305,24.6424,24.6185,24.6185,91677.0
2015-06-02 15:25:00,41.2,41.25,41.2,41.23,128833.0,24.6185,24.6484,24.6185,24.6365,128833.0
2015-06-02 15:30:00,41.23,41.28,41.21,41.27,174468.0,24.6365,24.6663,24.6245,24.6604,174468.0
2015-06-02 15:35:00,41.27,41.3,41.27,41.3,119836.0,24.6604,24.6783,24.6604,24.6783,119836.0
2015-06-02 15:40:00,41.3,41.3,41.24,41.25,117191.0,24.6783,24.6783,24.6424,24.6484,117191.0
2015-06-02 15:45:00,41.26,41.29,41.24,41.29,166328.0,24.6544,24.6723,24.6424,24.6723,166328.0
2015-06-02 15:50:00,41.29,41.31,41.28,41.3,134193.0,24.6723,24.6843,24.6663,24.6783,134193.0
2015-06-02 15:55:00,41.3,41.33,41.27,41.28,427918.0,24.6783,24.6962,24.6604,24.6663,427918.0
2015-06-03 09:30:00,41.19,41.19,41.02,41.03,197347.0,24.6126,24.6126,24.511,24.517,197347.0
2015-06-03 09:35:00,41.03,41.03,40.95,41.01,209640.0,24.517,24.517,24.4692,24.505,209640.0
2015-06-03 09:40:00,41.01,41.03,40.91,40.93,155423.0,24.505,24.517,24.4453,24.4572,155423.0
2015-06-03 09:45:00,40.94,40.96,40.92,40.94,139746.0,24.4632,24.4751,24.4512,24.4632,139746.0
2015-06-03 09:50:00,40.94,40.96,40.88,40.89,234356.0,24.4632,24.4751,24.4273,24.4333,234356.0
2015-06-03 09:55:00,40.9,40.91,40.86,40.87,114676.0,24.4393,24.4453,24.4154,24.4214,114676.0
2015-06-03 10:00:00,40.87,40.88,40.81,40.82,176694.0,24.4214,24.4273,24.3855,24.3915,176694.0
2015-06-03 10:05:00,40.82,40.85,40.79,40.84,159518.0,24.3915,24.4094,24.3736,24.4034,159518.0
2015-06-03 10:10:00,40.83,40.89,40.82,40.89,81962.0,24.3975,24.4333,24.3915,24.4333,81962.0
2015-06-03 10:15:00,40.88,40.96,40.88,40.94,138721.0,24.4273,24.4751,24.4273,24.4632,138721.0
2015-06-03 10:20:00,40.93,41.02,40.93,41.01,77977.0,24.4572,24.511,24.4572,24.505,77977.0
2015-06-03 10:25:00,41.01,41.03,40.99,41.02,56042.0,24.505,24.517,24.4931,24.511,56042.0
2015-06-03 10:30:00,41.02,41.1,40.98,40.99,114161.0,24.511,24.5588,24.4871,24.4931,114161.0
2015-06-03 10:35:00,40.99,41.02,40.98,41.0,62883.0,24.4931,24.511,24.4871,24.499,62883.0
2015-06-03 10:40:00,41.0,41.0,40.9,40.9,89604.0,24.499,24.499,24.4393,24.4393,89604.0
2015-06-03 10:45:00,40.91,40.94,40.87,40.87,56346.0,24.4453,24.4632,24.4214,24.4214,56346.0
2015-06-03 10:50:00,40.87,40.89,40.86,40.89,41922.0,24.4214,24.4333,24.4154,24.4333,41922.0
2015-06-03 10:55:00,40.89,40.92,40.87,40.88,119201.0,24.4333,24.4512,24.4214,24.4273,119201.0
2015-06-03 11:00:00,40.88,40.88,40.83,40.84,133782.0,24.4273,24.4273,24.3975,24.4034,133782.0
2015-06-03 11:05:00,40.83,40.86,40.8,40.86,165970.0,24.3975,24.4154,24.3795,24.4154,165970.0
2015-06-03 11:10:00,40.86,40.93,40.85,40.92,120865.0,24.4154,24.4572,24.4094,24.4512,120865.0
2015-06-03 11:15:00,40.93,41.01,40.92,41.0,117609.0,24.4572,24.505,24.4512,24.499,117609.0
2015-06-03 11:20:00,41.01,41.04,41.0,41.03,51298.0,24.505,24.5229,24.499,24.517,51298.0
2015-06-03 11:25:00,41.03,41.04,40.9,40.9,136726.0,24.517,24.5229,24.4393,24.4393,136726.0
2015-06-03 11:30:00,40.91,40.97,40.9,40.96,64562.0,24.4453,24.4811,24.4393,24.4751,64562.0
2015-06-03 11:35:00,40.96,41.01,40.95,41.0,204320.0,24.4751,24.505,24.4692,24.499,204320.0
2015-06-03 11:40:00,41.0,41.01,40.96,41.01,161658.0,24.499,24.505,24.4751,24.505,161658.0
2015-06-03 11:45:00,41.01,41.03,40.99,40.99,149197.0,24.505,24.517,24.4931,24.4931,149197.0
2015-06-03 11:50:00,41.0,41.0,40.92,40.93,88993.0,24.499,24.499,24.4512,24.4572,88993.0
2015-06-03 11:55:00,40.92,40.94,40.91,40.94,53105.0,24.4512,24.4632,24.4453,24.4632,53105.0
2015-06-03 12:00:00,40.94,40.96,40.93,40.93,46916.0,24.4632,24.4751,24.4572,24.4572,46916.0
2015-06-03 12:05:00,40.93,40.96,40.9,40.95,46766.0,24.4572,24.4751,24.4393,24.4692,46766.0
2015-06-03 12:10:00,40.96,40.96,40.9,40.92,61679.0,24.4751,24.4751,24.4393,24.4512,61679.0
2015-06-03 12:15:00,40.91,40.94,40.89,40.91,89369.0,24.4453,24.4632,24.4333,24.4453,89369.0
2015-06-03 12:20:00,40.91,40.92,40.84,40.84,71414.0,24.4453,24.4512,24.4034,24.4034,71414.0
2015-06-03 12:25:00,40.84,40.85,40.78,40.8,187289.0,24.4034,24.4094,24.3676,24.3795,187289.0
2015-06-03 12:30:00,40.8,40.82,40.78,40.8,78935.0,24.3795,24.3915,24.3676,24.3795,78935.0
2015-06-03 12:35:00,40.8,40.88,40.79,40.86,44588.0,24.3795,24.4273,24.3736,24.4154,44588.0
2015-06-03 12:40:00,40.86,40.89,40.85,40.87,72702.0,24.4154,24.4333,24.4094,24.4214,72702.0
2015-06-03 12:45:00,40.87,40.87,40.82,40.82,66731.0,24.4214,24.4214,24.3915,24.3915,66731.0
2015-06-03 12:50:00,40.82,40.83,40.81,40.82,46425.0,24.3915,24.3975,24.3855,24.3915,46425.0
2015-06-03 12:55:00,40.82,40.85,40.81,40.85,53465.0,24.3915,24.4094,24.3855,24.4094,53465.0
2015-06-03 13:00:00,40.85,40.86,40.81,40.81,67289.0,24.4094,24.4154,24.3855,24.3855,67289.0
2015-06-03 13:05:00,40.82,40.84,40.8,40.81,63287.0,24.3915,24.4034,24.3795,24.3855,63287.0
2015-06-03 13:10:00,40.8,40.84,40.8,40.84,42740.0,24.3795,24.4034,24.3795,24.4034,42740.0
2015-06-03 13:15:00,40.83,40.84,40.82,40.82,36319.0,24.3975,24.4034,24.3915,24.3915,36319.0
2015-06-03 13:20:00,40.83,40.83,40.8,40.8,52765.0,24.3975,24.3975,24.3795,24.3795,52765.0
2015-06-03 13:25:00,40.8,40.81,40.8,40.8,34116.0,24.3795,24.3855,24.3795,24.3795,34116.0
2015-06-03 13:30:00,40.8,40.81,40.79,40.81,72229.0,24.3795,24.3855,24.3736,24.3855,72229.0
2015-06-03 13:35:00,40.8,40.82,40.79,40.8,61375.0,24.3795,24.3915,24.3736,24.3795,61375.0
2015-06-03 13:40:00,40.8,40.81,40.75,40.75,154930.0,24.3795,24.3855,24.3497,24.3497,154930.0
2015-06-03 13:45:00,40.75,40.76,40.74,40.76,69767.0,24.3497,24.3556,24.3437,24.3556,69767.0
2015-06-03 13:50:00,40.76,40.8,40.75,40.8,58528.0,24.3556,24.3795,24.3497,24.3795,58528.0
2015-06-03 13:55:00,40.8,40.83,40.79,40.8,106264.0,24.3795,24.3975,24.3736,24.3795,106264.0
2015-06-03 14:00:00,40.8,40.89,40.8,40.89,98366.0,24.3795,24.4333,24.3795,24.4333,98366.0
2015-06-03 14:05:00,40.88,40.92,40.88,40.91,88639.0,24.4273,24.4512,24.4273,24.4453,88639.0
2015-06-03 14:10:00,40.91,40.97,40.9,40.97,100785.0,24.4453,24.4811,24.4393,24.4811,100785.0
2015-06-03 14:15:00,40.97,40.99,40.95,40.98,131252.0,24.4811,24.4931,24.4692,24.4871,131252.0
2015-06-03 14:20:00,40.98,41.02,40.97,40.99,73874.0,24.4871,24.511,24.4811,24.4931,73874.0
2015-06-03 14:25:00,41.0,41.0,40.95,40.97,58033.0,24.499,24.499,24.4692,24.4811,58033.0
2015-06-03 14:30:00,40.98,40.99,40.95,40.97,26872.0,24.4871,24.4931,24.4692,24.4811,26872.0
2015-06-03 14:35:00,40.97,41.0,40.96,40.99,46422.0,24.4811,24.499,24.4751,24.4931,46422.0
2015-06-03 14:40:00,40.99,40.99,40.94,40.95,58599.0,24.4931,24.4931,24.4632,24.4692,58599.0
2015-06-03 14:45:00,40.95,41.0,40.94,40.99,70447.0,24.4692,24.499,24.4632,24.4931,70447.0
2015-06-03 14:50:00,41.0,41.01,40.98,41.01,78066.0,24.499,24.505,24.4871,24.505,78066.0
2015-06-03 14:55:00,41.01,41.06,41.0,41.01,152161.0,24.505,24.5349,24.499,24.505,152161.0
2015-06-03 15:00:00,41.01,41.01,40.93,40.93,47701.0,24.505,24.505,24.4572,24.4572,47701.0
2015-06-03 15:05:00,40.93,40.94,40.9,40.9,85465.0,24.4572,24.4632,24.4393,24.4393,85465.0
2015-06-03 15:10:00,40.9,40.91,40.85,40.87,72618.0,24.4393,24.4453,24.4094,24.4214,72618.0
2015-06-03 15:15:00,40.88,40.89,40.85,40.86,140143.0,24.4273,24.4333,24.4094,24.4154,140143.0
2015-06-03 15:20:00,40.87,40.87,40.81,40.84,176055.0,24.4214,24.4214,24.3855,24.4034,176055.0
2015-06-03 15:25:00,40.84,40.89,40.84,40.88,94696.0,24.4034,24.4333,24.4034,24.4273,94696.0
2015-06-03 15:30:00,40.88,40.92,40.87,40.9,121067.0,24.4273,24.4512,24.4214,24.4393,121067.0
2015-06-03 15:35:00,40.89,40.92,40.89,40.9,194008.0,24.4333,24.4512,24.4333,24.4393,194008.0
2015-06-03 15:40:00,40.9,40.9,40.84,40.9,220173.0,24.4393,24.4393,24.4034,24.4393,220173.0
2015-06-03 15:45:00,40.9,40.9,40.85,40.85,139362.0,24.4393,24.4393,24.4094,24.4094,139362.0
2015-06-03 15:50:00,40.85,40.88,40.84,40.88,141572.0,24.4094,24.4273,24.4034,24.4273,141572.0
2015-06-03 15:55:00,40.88,40.89,40.85,40.87,324682.0,24.4273,24.4333,24.4094,24.4214,324682.0
2015-06-04 09:30:00,40.6,40.79,40.57,40.72,216606.0,24.26,24.3736,24.2421,24.3317,216606.0
2015-06-04 09:35:00,40.7,40.72,40.65,40.69,131995.0,24.3198,24.3317,24.2899,24.3138,131995.0
2015-06-04 09:40:00,40.68,40.7,40.62,40.63,207401.0,24.3078,24.3198,24.272,24.2779,207401.0
2015-06-04 09:45:00,40.63,40.65,40.58,40.6,200861.0,24.2779,24.2899,24.2481,24.26,200861.0
2015-06-04 09:50:00,40.6,40.7,40.57,40.7,103781.0,24.26,24.3198,24.2421,24.3198,103781.0
2015-06-04 09:55:00,40.7,40.73,40.68,40.68,45104.0,24.3198,24.3377,24.3078,24.3078,45104.0
2015-06-04 10:00:00,40.69,40.78,40.68,40.7,130440.0,24.3138,24.3676,24.3078,24.3198,130440.0
2015-06-04 10:05:00,40.7,40.72,40.69,40.71,110380.0,24.3198,24.3317,24.3138,24.3258,110380.0
2015-06-04 10:10:00,40.72,40.73,40.65,40.66,174609.0,24.3317,24.3377,24.2899,24.2959,174609.0
2015-06-04 10:15:00,40.65,40.66,40.61,40.61,88888.0,24.2899,24.2959,24.266,24.266,88888.0
2015-06-04 10:20:00,40.61,40.62,40.57,40.58,151908.0,24.266,24.272,24.2421,24.2481,151908.0
2015-06-04 10:25:00,40.58,40.59,40.55,40.55,72557.0,24.2481,24.254,24.2301,24.2301,72557.0
2015-06-04 10:30:00,40.55,40.55,40.4,40.4,344183.0,24.2301,24.2301,24.1405,24.1405,344183.0
2015-06-04 10:35:00,40.41,40.42,40.28,40.29,634357.0,24.1465,24.1525,24.0688,24.0748,634357.0
2015-06-04 10:40:00,40.29,40.43,40.29,40.4,156795.0,24.0748,24.1584,24.0748,24.1405,156795.0
2015-06-04 10:45:00,40.41,40.41,40.37,40.38,63748.0,24.1465,24.1465,24.1226,24.1286,63748.0
2015-06-04 10:50:00,40.38,40.4,40.33,40.33,119211.0,24.1286,24.1405,24.0987,24.0987,119211.0
2015-06-04 10:55:00,40.34,40.39,40.32,40.33,125473.0,24.1047,24.1345,24.0927,24.0987,125473.0
2015-06-04 11:00:00,40.33,40.36,40.32,40.35,92429.0,24.0987,24.1166,24.0927,24.1106,92429.0
2015-06-04 11:05:00,40.34,40.36,40.32,40.36,99360.0,24.1047,24.1166,24.0927,24.1166,99360.0
2015-06-04 11:10:00,40.35,40.44,40.34,40.43,109170.0,24.1106,24.1644,24.1047,24.1584,109170.0
2015-06-04 11:15:00,40.43,40.46,40.42,40.46,98103.0,24.1584,24.1764,24.1525,24.1764,98103.0
2015-06-04 11:20:00,40.45,40.47,40.44,40.46,65877.0,24.1704,24.1823,24.1644,24.1764,65877.0
2015-06-04 11:25:00,40.45,40.47,40.44,40.45,111006.0,24.1704,24.1823,24.1644,24.1704,111006.0
2015-06-04 11:30:00,40.46,40.47,40.4,40.4,162646.0,24.1764,24.1823,24.1405,24.1405,162646.0
2015-06-04 11:35:00,40.41,40.42,40.38,40.42,139549.0,24.1465,24.1525,24.1286,24.1525,139549.0
2015-06-04 11:40:00,40.41,40.5,40.41,40.5,205469.0,24.1465,24.2003,24.1465,24.2003,205469.0
2015-06-04 11:45:00,40.49,40.5,40.45,40.5,101418.0,24.1943,24.2003,24.1704,24.2003,101418.0
2015-06-04 11:50:00,40.49,40.5,40.46,40.47,78899.0,24.1943,24.2003,24.1764,24.1823,78899.0
2015-06-04 11:55:00,40.46,40.47,40.41,40.45,118366.0,24.1764,24.1823,24.1465,24.1704,118366.0
2015-06-04 12:00:00,40.45,40.47,40.43,40.45,92693.0,24.1704,24.1823,24.1584,24.1704,92693.0
2015-06-04 12:05:00,40.45,40.45,40.42,40.42,41042.0,24.1704,24.1704,24.1525,24.1525,41042.0
2015-06-04 12:10:00,40.43,40.43,40.4,40.41,89478.0,24.1584,24.1584,24.1405,24.1465,89478.0
2015-06-04 12:15:00,40.4,40.41,40.37,40.38,67721.0,24.1405,24.1465,24.1226,24.1286,67721.0
2015-06-04 12:20:00,40.37,40.38,40.35,40.35,39253.0,24.1226,24.1286,24.1106,24.1106,39253.0
2015-06-04 12:25:00,40.35,40.36,40.32,40.33,100733.0,24.1106,24.1166,24.0927,24.0987,100733.0
2015-06-04 12:30:00,40.32,40.37,40.3,40.34,270499.0,24.0927,24.1226,24.0808,24.1047,270499.0
2015-06-04 12:35:00,40.35,40.35,40.33,40.34,24745.0,24.1106,24.1106,24.0987,24.1047,24745.0
2015-06-04 12:40:00,40.33,40.35,40.31,40.32,170484.0,24.0987,24.1106,24.0867,24.0927,170484.0
2015-06-04 12:45:00,40.32,40.32,40.3,40.32,67324.0,24.0927,24.0927,24.0808,24.0927,67324.0
2015-06-04 12:50:00,40.32,40.34,40.31,40.33,76996.0,24.0927,24.1047,24.0867,24.0987,76996.0
2015-06-04 12:55:00,40.34,40.34,40.28,40.29,163499.0,24.1047,24.1047,24.0688,24.0748,163499.0
2015-06-04 13:00:00,40.28,40.29,40.24,40.27,133085.0,24.0688,24.0748,24.0449,24.0628,133085.0
2015-06-04 13:05:00,40.27,40.3,40.24,40.25,118342.0,24.0628,24.0808,24.0449,24.0509,118342.0
2015-06-04 13:10:00,40.25,40.27,40.24,40.26,103380.0,24.0509,24.0628,24.0449,24.0569,103380.0
2015-06-04 13:15:00,40.25,40.27,40.19,40.22,218659.0,24.0509,24.0628,24.015,24.033,218659.0
2015-06-04 13:20:00,40.21,40.21,40.18,40.2,65995.0,24.027,24.027,24.0091,24.021,65995.0
2015-06-04 13:25:00,40.2,40.22,40.19,40.2,81162.0,24.021,24.033,24.015,24.021,81162.0
2015-06-04 13:30:00,40.19,40.21,40.15,40.2,168362.0,24.015,24.027,23.9911,24.021,168362.0
2015-06-04 13:35:00,40.19,40.19,40.12,40.15,274397.0,24.015,24.015,23.9732,23.9911,274397.0
2015-06-04 13:40:00,40.16,40.17,40.14,40.17,73268.0,23.9971,24.0031,23.9852,24.0031,73268.0
2015-06-04 13:45:00,40.17,40.17,40.1,40.15,183254.0,24.0031,24.0031,23.9613,23.9911,183254.0
2015-06-04 13:50:00,40.15,40.21,40.1,40.17,351207.0,23.9911,24.027,23.9613,24.0031,351207.0
2015-06-04 13:55:00,40.18,40.21,40.17,40.19,131390.0,24.0091,24.027,24.0031,24.015,131390.0
2015-06-04 14:00:00,40.19,40.25,40.16,40.25,169471.0,24.015,24.0509,23.9971,24.0509,169471.0
2015-06-04 14:05:00,40.25,40.25,40.21,40.23,221063.0,24.0509,24.0509,24.027,24.0389,221063.0
2015-06-04 14:10:00,40.23,40.25,40.2,40.23,188752.0,24.0389,24.0509,24.021,24.0389,188752.0
2015-06-04 14:15:00,40.23,40.24,40.2,40.23,324992.0,24.0389,24.0449,24.021,24.0389,324992.0
2015-06-04 14:20:00,40.23,40.28,40.23,40.27,158770.0,24.0389,24.0688,24.0389,24.0628,158770.0
2015-06-04 14:25:00,40.27,40.31,40.26,40.28,148388.0,24.0628,24.0867,24.0569,24.0688,148388.0
2015-06-04 14:30:00,40.28,40.35,40.27,40.35,152969.0,24.0688,24.1106,24.0628,24.1106,152969.0
2015-06-04 14:35:00,40.35,40.36,40.32,40.33,200757.0,24.1106,24.1166,24.0927,24.0987,200757.0
2015-06-04 14:40:00,40.34,40.35,40.31,40.33,96054.0,24.1047,24.1106,24.0867,24.0987,96054.0
2015-06-04 14:45:00,40.32,40.38,40.31,40.33,103923.0,24.0927,24.1286,24.0867,24.0987,103923.0
2015-06-04 14:50:00,40.33,40.36,40.3,40.33,163141.0,24.0987,24.1166,24.0808,24.0987,163141.0
2015-06-04 14:55:00,40.33,40.34,40.31,40.33,32456.0,24.0987,24.1047,24.0867,24.0987,32456.0
2015-06-04 15:00:00,40.33,40.35,40.31,40.32,143182.0,24.0987,24.1106,24.0867,24.0927,143182.0
2015-06-04 15:05:00,40.31,40.31,40.27,40.29,103254.0,24.0867,24.0867,24.0628,24.0748,103254.0
2015-06-04 15:10:00,40.29,40.35,40.28,40.32,62263.0,24.0748,24.1106,24.0688,24.0927,62263.0
2015-06-04 15:15:00,40.33,40.34,40.29,40.3,97151.0,24.0987,24.1047,24.0748,24.0808,97151.0
2015-06-04 15:20:00,40.31,40.32,40.29,40.29,44192.0,24.0867,24.0927,24.0748,24.0748,44192.0
2015-06-04 15:25:00,40.3,40.31,40.26,40.26,102966.0,24.0808,24.0867,24.0569,24.0569,102966.0
2015-06-04 15:30:00,40.27,40.32,40.25,40.32,245584.0,24.0628,24.0927,24.0509,24.0927,245584.0
2015-06-04 15:35:00,40.32,40.33,40.29,40.3,107134.0,24.0927,24.0987,24.0748,24.0808,107134.0
2015-06-04 15:40:00,40.3,40.31,40.21,40.21,286274.0,24.0808,24.0867,24.027,24.027,286274.0
2015-06-04 15:45:00,40.21,40.25,40.2,40.21,187628.0,24.027,24.0509,24.021,24.027,187628.0
2015-06-04 15:50:00,40.21,40.21,40.18,40.2,242391.0,24.027,24.027,24.0091,24.021,242391.0
2015-06-04 15:55:00,40.2,40.2,40.09,40.11,1346564.0,24.021,24.021,23.9553,23.9672,1346564.0
2015-06-05 09:30:00,40.1,40.16,39.85,39.9,587340.0,23.9613,23.9971,23.8119,23.8417,587340.0
2015-06-05 09:35:00,39.89,39.98,39.77,39.88,466559.0,23.8358,23.8895,23.7641,23.8298,466559.0
2015-06-05 09:40:00,39.88,39.94,39.84,39.94,282848.0,23.8298,23.8656,23.8059,23.8656,282848.0
2015-06-05 09:45:00,39.94,40.01,39.9,39.99,431335.0,23.8656,23.9075,23.8417,23.8955,431335.0
2015-06-05 09:50:00,39.99,40.11,39.96,40.09,297775.0,23.8955,23.9672,23.8776,23.9553,297775.0
2015-06-05 09:55:00,40.1,40.11,40.04,40.07,141618.0,23.9613,23.9672,23.9254,23.9433,141618.0
2015-06-05 10:00:00,40.08,40.16,40.04,40.16,185947.0,23.9493,23.9971,23.9254,23.9971,185947.0
2015-06-05 10:05:00,40.16,40.25,40.13,40.25,191189.0,23.9971,24.0509,23.9792,24.0509,191189.0
2015-06-05 10:10:00,40.25,40.28,40.2,40.27,224126.0,24.0509,24.0688,24.021,24.0628,224126.0
2015-06-05 10:15:00,40.27,40.3,40.23,40.3,152865.0,24.0628,24.0808,24.0389,24.0808,152865.0
2015-06-05 10:20:00,40.3,40.42,40.3,40.42,207784.0,24.0808,24.1525,24.0808,24.1525,207784.0
2015-06-05 10:25:00,40.42,40.43,40.36,40.39,116684.0,24.1525,24.1584,24.1166,24.1345,116684.0
2015-06-05 10:30:00,40.39,40.47,40.39,40.47,124044.0,24.1345,24.1823,24.1345,24.1823,124044.0
2015-06-05 10:35:00,40.46,40.51,40.46,40.49,170565.0,24.1764,24.2062,24.1764,24.1943,170565.0
2015-06-05 10:40:00,40.48,40.51,40.42,40.46,65725.0,24.1883,24.2062,24.1525,24.1764,65725.0
2015-06-05 10:45:00,40.46,40.48,40.45,40.45,228609.0,24.1764,24.1883,24.1704,24.1704,228609.0
2015-06-05 10:50:00,40.45,40.46,40.43,40.46,109074.0,24.1704,24.1764,24.1584,24.1764,109074.0
2015-06-05 10:55:00,40.46,40.51,40.45,40.46,104816.0,24.1764,24.2062,24.1704,24.1764,104816.0
2015-06-05 11:00:00,40.46,40.51,40.46,40.5,94827.0,24.1764,24.2062,24.1764,24.2003,94827.0
2015-06-05 11:05:00,40.51,40.51,40.46,40.46,100662.0,24.2062,24.2062,24.1764,24.1764,100662.0
2015-06-05 11:10:00,40.46,40.47,40.44,40.45,69717.0,24.1764,24.1823,24.1644,24.1704,69717.0
2015-06-05 11:15:00,40.45,40.5,40.43,40.5,115886.0,24.1704,24.2003,24.1584,24.2003,115886.0
2015-06-05 11:20:00,40.49,40.54,40.49,40.5,142891.0,24.1943,24.2242,24.1943,24.2003,142891.0
2015-06-05 11:25:00,40.5,40.52,40.5,40.51,100044.0,24.2003,24.2122,24.2003,24.2062,100044.0
2015-06-05 11:30:00,40.52,40.57,40.51,40.54,126845.0,24.2122,24.2421,24.2062,24.2242,126845.0
2015-06-05 11:35:00,40.55,40.6,40.54,40.59,55480.0,24.2301,24.26,24.2242,24.254,55480.0
2015-06-05 11:40:00,40.59,40.62,40.56,40.59,97881.0,24.254,24.272,24.2361,24.254,97881.0
2015-06-05 11:45:00,40.59,40.66,40.58,40.66,64954.0,24.254,24.2959,24.2481,24.2959,64954.0
2015-06-05 11:50:00,40.66,40.66,40.58,40.58,108276.0,24.2959,24.2959,24.2481,24.2481,108276.0
2015-06-05 11:55:00,40.59,40.59,40.54,40.56,93081.0,24.254,24.254,24.2242,24.2361,93081.0
2015-06-05 12:00:00,40.55,40.58,40.55,40.55,59782.0,24.2301,24.2481,24.2301,24.2301,59782.0
2015-06-05 12:05:00,40.56,40.58,40.55,40.57,38307.0,24.2361,24.2481,24.2301,24.2421,38307.0
2015-06-05 12:10:00,40.57,40.62,40.56,40.62,55207.0,24.2421,24.272,24.2361,24.272,55207.0
2015-06-05 12:15:00,40.61,40.63,40.6,40.63,88968.0,24.266,24.2779,24.26,24.2779,88968.0
2015-06-05 12:20:00,40.62,40.63,40.55,40.56,151750.0,24.272,24.2779,24.2301,24.2361,151750.0
2015-06-05 12:25:00,40.56,40.58,40.55,40.56,136087.0,24.2361,24.2481,24.2301,24.2361,136087.0
2015-06-05 12:30:00,40.56,40.57,40.53,40.53,113108.0,24.2361,24.2421,24.2182,24.2182,113108.0
2015-06-05 12:35:00,40.53,40.55,40.45,40.5,239955.0,24.2182,24.2301,24.1704,24.2003,239955.0
2015-06-05 12:40:00,40.5,40.56,40.49,40.54,125054.0,24.2003,24.2361,24.1943,24.2242,125054.0
2015-06-05 12:45:00,40.54,40.56,40.53,40.55,66320.0,24.2242,24.2361,24.2182,24.2301,66320.0
2015-06-05 12:50:00,40.55,40.6,40.55,40.57,72677.0,24.2301,24.26,24.2301,24.2421,72677.0
2015-06-05 12:55:00,40.57,40.58,40.55,40.57,38938.0,24.2421,24.2481,24.2301,24.2421,38938.0
2015-06-05 13:00:00,40.57,40.58,40.55,40.57,40090.0,24.2421,24.2481,24.2301,24.2421,40090.0
2015-06-05 13:05:00,40.57,40.57,40.53,40.57,82008.0,24.2421,24.2421,24.2182,24.2421,82008.0
2015-06-05 13:10:00,40.57,40.58,40.55,40.57,41256.0,24.2421,24.2481,24.2301,24.2421,41256.0
2015-06-05 13:15:00,40.57,40.64,40.56,40.64,52982.0,24.2421,24.2839,24.2361,24.2839,52982.0
2015-06-05 13:20:00,40.64,40.64,40.59,40.6,171427.0,24.2839,24.2839,24.254,24.26,171427.0
2015-06-05 13:25:00,40.59,40.68,40.58,40.67,84864.0,24.254,24.3078,24.2481,24.3018,84864.0
2015-06-05 13:30:00,40.66,40.7,40.66,40.69,74423.0,24.2959,24.3198,24.2959,24.3138,74423.0
2015-06-05 13:35:00,40.69,40.69,40.65,40.68,113943.0,24.3138,24.3138,24.2899,24.3078,113943.0
2015-06-05 13:40:00,40.69,40.69,40.64,40.67,104924.0,24.3138,24.3138,24.2839,24.3018,104924.0
2015-06-05 13:45:00,40.66,40.67,40.64,40.65,75536.0,24.2959,24.3018,24.2839,24.2899,75536.0
2015-06-05 13:50:00,40.65,40.69,40.64,40.69,36232.0,24.2899,24.3138,24.2839,24.3138,36232.0
2015-06-05 13:55:00,40.69,40.75,40.68,40.74,188793.0,24.3138,24.3497,24.3078,24.3437,188793.0
2015-06-05 14:00:00,40.73,40.74,40.7,40.7,75063.0,24.3377,24.3437,24.3198,24.3198,75063.0
2015-06-05 14:05:00,40.7,40.72,40.7,40.72,40109.0,24.3198,24.3317,24.3198,24.3317,40109.0
2015-06-05 14:10:00,40.72,40.76,40.71,40.75,89181.0,24.3317,24.3556,24.3258,24.3497,89181.0
2015-06-05 14:15:00,40.76,40.76,40.7,40.71,82037.0,24.3556,24.3556,24.3198,24.3258,82037.0
2015-06-05 14:20:00,40.71,40.72,40.67,40.69,41199.0,24.3258,24.3317,24.3018,24.3138,41199.0
2015-06-05 14:25:00,40.69,40.7,40.63,40.63,46063.0,24.3138,24.3198,24.2779,24.2779,46063.0
2015-06-05 14:30:00,40.64,40.7,40.63,40.69,91147.0,24.2839,24.3198,24.2779,24.3138,91147.0
2015-06-05 14:35:00,40.7,40.7,40.68,40.68,71801.0,24.3198,24.3198,24.3078,24.3078,71801.0
2015-06-05 14:40:00,40.68,40.7,40.67,40.69,84605.0,24.3078,24.3198,24.3018,24.3138,84605.0
2015-06-05 14:45:00,40.69,40.71,40.66,40.68,79348.0,24.3138,24.3258,24.2959,24.3078,79348.0
2015-06-05 14:50:00,40.68,40.71,40.67,40.71,47547.0,24.3078,24.3258,24.3018,24.3258,47547.0
2015-06-05 14:55:00,40.7,40.72,40.63,40.63,95614.0,24.3198,24.3317,24.2779,24.2779,95614.0
2015-06-05 15:00:00,40.64,40.68,40.63,40.64,93466.0,24.2839,24.3078,24.2779,24.2839,93466.0
2015-06-05 15:05:00,40.65,40.7,40.63,40.66,67059.0,24.2899,24.3198,24.2779,24.2959,67059.0
2015-06-05 15:10:00,40.66,40.66,40.58,40.6,96458.0,24.2959,24.2959,24.2481,24.26,96458.0
2015-06-05 15:15:00,40.6,40.6,40.54,40.54,182902.0,24.26,24.26,24.2242,24.2242,182902.0
2015-06-05 15:20:00,40.54,40.54,40.47,40.49,131790.0,24.2242,24.2242,24.1823,24.1943,131790.0
2015-06-05 15:25:00,40.49,40.52,40.47,40.52,139532.0,24.1943,24.2122,24.1823,24.2122,139532.0
2015-06-05 15:30:00,40.52,40.55,40.49,40.49,196141.0,24.2122,24.2301,24.1943,24.1943,196141.0
2015-06-05 15:35:00,40.49,40.49,40.35,40.37,290478.0,24.1943,24.1943,24.1106,24.1226,290478.0
2015-06-05 15:40:00,40.37,40.38,40.33,40.38,264717.0,24.1226,24.1286,24.0987,24.1286,264717.0
2015-06-05 15:45:00,40.37,40.39,40.33,40.39,257493.0,24.1226,24.1345,24.0987,24.1345,257493.0
2015-06-05 15:50:00,40.39,40.41,40.38,40.41,281660.0,24.1345,24.1465,24.1286,24.1465,281660.0
2015-06-05 15:55:00,40.41,40.44,40.37,40.39,510281.0,24.1465,24.1644,24.1226,24.1345,510281.0
2015-06-08 09:30:00,40.24,40.29,40.15,40.22,176647.0,24.0449,24.0748,23.9911,24.033,176647.0
2015-06-08 09:35:00,40.23,40.44,40.22,40.42,86895.0,24.0389,24.1644,24.033,24.1525,86895.0
2015-06-08 09:40:00,40.42,40.47,40.3,40.33,80417.0,24.1525,24.1823,24.0808,24.0987,80417.0
2015-06-08 09:45:00,40.33,40.42,40.32,40.38,41819.0,24.0987,24.1525,24.0927,24.1286,41819.0
2015-06-08 09:50:00,40.38,40.45,40.33,40.45,55998.0,24.1286,24.1704,24.0987,24.1704,55998.0
2015-06-08 09:55:00,40.46,40.49,40.44,40.45,55694.0,24.1764,24.1943,24.1644,24.1704,55694.0
2015-06-08 10:00:00,40.45,40.46,40.36,40.36,34845.0,24.1704,24.1764,24.1166,24.1166,34845.0
2015-06-08 10:05:00,40.37,40.39,40.27,40.3,90739.0,24.1226,24.1345,24.0628,24.0808,90739.0
2015-06-08 10:10:00,40.31,40.32,40.23,40.25,93265.0,24.0867,24.0927,24.0389,24.0509,93265.0
2015-06-08 10:15:00,40.25,40.44,40.25,40.41,235290.0,24.0509,24.1644,24.0509,24.1465,235290.0
2015-06-08 10:20:00,40.42,40.53,40.41,40.53,135073.0,24.1525,24.2182,24.1465,24.2182,135073.0
2015-06-08 10:25:00,40.53,40.61,40.53,40.59,122735.0,24.2182,24.266,24.2182,24.254,122735.0
2015-06-08 10:30:00,40.58,40.67,40.53,40.67,128868.0,24.2481,24.3018,24.2182,24.3018,128868.0
2015-06-08 10:35:00,40.66,40.69,40.58,40.58,152301.0,24.2959,24.3138,24.2481,24.2481,152301.0
2015-06-08 10:40:00,40.58,40.59,40.38,40.38,187698.0,24.2481,24.254,24.1286,24.1286,187698.0
2015-06-08 10:45:00,40.39,40.43,40.34,40.41,74516.0,24.1345,24.1584,24.1047,24.1465,74516.0
2015-06-08 10:50:00,40.41,40.43,40.38,40.43,33374.0,24.1465,24.1584,24.1286,24.1584,33374.0
2015-06-08 10:55:00,40.43,40.46,40.39,40.41,44625.0,24.1584,24.1764,24.1345,24.1465,44625.0
2015-06-08 11:00:00,40.41,40.44,40.38,40.39,32678.0,24.1465,24.1644,24.1286,24.1345,32678.0
2015-06-08 11:05:00,40.39,40.44,40.37,40.42,52901.0,24.1345,24.1644,24.1226,24.1525,52901.0
2015-06-08 11:10:00,40.42,40.48,40.41,40.47,45598.0,24.1525,24.1883,24.1465,24.1823,45598.0
2015-06-08 11:15:00,40.47,40.51,40.45,40.45,54002.0,24.1823,24.2062,24.1704,24.1704,54002.0
2015-06-08 11:20:00,40.45,40.47,40.42,40.43,22010.0,24.1704,24.1823,24.1525,24.1584,22010.0
2015-06-08 11:25:00,40.43,40.44,40.41,40.41,50733.0,24.1584,24.1644,24.1465,24.1465,50733.0
2015-06-08 11:30:00,40.42,40.44,40.4,40.43,54138.0,24.1525,24.1644,24.1405,24.1584,54138.0
2015-06-08 11:35:00,40.42,40.44,40.4,40.41,58620.0,24.1525,24.1644,24.1405,24.1465,58620.0
2015-06-08 11:40:00,40.4,40.43,40.4,40.41,43554.0,24.1405,24.1584,24.1405,24.1465,43554.0
2015-06-08 11:45:00,40.41,40.43,40.38,40.43,51728.0,24.1465,24.1584,24.1286,24.1584,51728.0
2015-06-08 11:50:00,40.43,40.43,40.4,40.41,31527.0,24.1584,24.1584,24.1405,24.1465,31527.0
2015-06-08 11:55:00,40.41,40.43,40.39,40.4,37608.0,24.1465,24.1584,24.1345,24.1405,37608.0
2015-06-08 12:00:00,40.4,40.41,40.37,40.38,34960.0,24.1405,24.1465,24.1226,24.1286,34960.0
2015-06-08 12:05:00,40.38,40.39,40.35,40.36,41689.0,24.1286,24.1345,24.1106,24.1166,41689.0
2015-06-08 12:10:00,40.37,40.37,40.3,40.31,49413.0,24.1226,24.1226,24.0808,24.0867,49413.0
2015-06-08 12:15:00,40.31,40.35,40.31,40.34,46291.0,24.0867,24.1106,24.0867,24.1047,46291.0
2015-06-08 12:20:00,40.34,40.38,40.34,40.36,44391.0,24.1047,24.1286,24.1047,24.1166,44391.0
2015-06-08 12:25:00,40.36,40.36,40.33,40.34,22167.0,24.1166,24.1166,24.0987,24.1047,22167.0
2015-06-08 12:30:00,40.35,40.36,40.32,40.33,35857.0,24.1106,24.1166,24.0927,24.0987,35857.0
2015-06-08 12:35:00,40.33,40.34,40.3,40.3,32916.0,24.0987,24.1047,24.0808,24.0808,32916.0
2015-06-08 12:40:00,40.3,40.32,40.28,40.28,53207.0,24.0808,24.0927,24.0688,24.0688,53207.0
2015-06-08 12:45:00,40.28,40.3,40.27,40.29,45423.0,24.0688,24.0808,24.0628,24.0748,45423.0
2015-06-08 12:50:00,40.3,40.32,40.27,40.3,53059.0,24.0808,24.0927,24.0628,24.0808,53059.0
2015-06-08 12:55:00,40.3,40.31,40.26,40.27,47112.0,24.0808,24.0867,24.0569,24.0628,47112.0
2015-06-08 13:00:00,40.27,40.29,40.27,40.27,21003.0,24.0628,24.0748,24.0628,24.0628,21003.0
2015-06-08 13:05:00,40.27,40.32,40.27,40.3,39591.0,24.0628,24.0927,24.0628,24.0808,39591.0
2015-06-08 13:10:00,40.3,40.3,40.26,40.27,50446.0,24.0808,24.0808,24.0569,24.0628,50446.0
2015-06-08 13:15:00,40.27,40.28,40.26,40.26,51556.0,24.0628,24.0688,24.0569,24.0569,51556.0
2015-06-08 13:20:00,40.26,40.27,40.26,40.27,11292.0,24.0569,24.0628,24.0569,24.0628,11292.0
2015-06-08 13:25:00,40.26,40.27,40.14,40.15,128243.0,24.0569,24.0628,23.9852,23.9911,128243.0
2015-06-08 13:30:00,40.14,40.16,40.12,40.15,116230.0,23.9852,23.9971,23.9732,23.9911,116230.0
2015-06-08 13:35:00,40.15,40.16,40.12,40.15,54949.0,23.9911,23.9971,23.9732,23.9911,54949.0
2015-06-08 13:40:00,40.16,40.23,40.15,40.22,48016.0,23.9971,24.0389,23.9911,24.033,48016.0
2015-06-08 13:45:00,40.23,40.26,40.21,40.23,61277.0,24.0389,24.0569,24.027,24.0389,61277.0
2015-06-08 13:50:00,40.23,40.24,40.17,40.22,40589.0,24.0389,24.0449,24.0031,24.033,40589.0
2015-06-08 13:55:00,40.23,40.26,40.21,40.22,59391.0,24.0389,24.0569,24.027,24.033,59391.0
2015-06-08 14:00:00,40.23,40.24,40.2,40.24,32744.0,24.0389,24.0449,24.021,24.0449,32744.0
2015-06-08 14:05:00,40.25,40.25,40.22,40.23,37675.0,24.0509,24.0509,24.033,24.0389,37675.0
2015-06-08 14:10:00,40.23,40.24,40.2,40.24,48270.0,24.0389,24.0449,24.021,24.0449,48270.0
2015-06-08 14:15:00,40.23,40.24,40.19,40.21,62806.0,24.0389,24.0449,24.015,24.027,62806.0
2015-06-08 14:20:00,40.21,40.22,40.15,40.16,48977.0,24.027,24.033,23.9911,23.9971,48977.0
2015-06-08 14:25:00,40.16,40.19,40.15,40.19,42886.0,23.9971,24.015,23.9911,24.015,42886.0
2015-06-08 14:30:00,40.2,40.25,40.19,40.24,71749.0,24.021,24.0509,24.015,24.0449,71749.0
2015-06-08 14:35:00,40.24,40.26,40.23,40.26,60228.0,24.0449,24.0569,24.0389,24.0569,60228.0
2015-06-08 14:40:00,40.26,40.26,40.23,40.25,56339.0,24.0569,24.0569,24.0389,24.0509,56339.0
2015-06-08 14:45:00,40.25,40.26,40.21,40.24,86802.0,24.0509,24.0569,24.027,24.0449,86802.0
2015-06-08 14:50:00,40.23,40.28,40.23,40.25,94242.0,24.0389,24.0688,24.0389,24.0509,94242.0
2015-06-08 14:55:00,40.24,40.28,40.23,40.28,69042.0,24.0449,24.0688,24.0389,24.0688,69042.0
2015-06-08 15:00:00,40.27,40.28,40.24,40.25,37003.0,24.0628,24.0688,24.0449,24.0509,37003.0
2015-06-08 15:05:00,40.25,40.26,40.23,40.24,76956.0,24.0509,24.0569,24.0389,24.0449,76956.0
2015-06-08 15:10:00,40.23,40.27,40.21,40.26,89942.0,24.0389,24.0628,24.027,24.0569,89942.0
2015-06-08 15:15:00,40.27,40.3,40.25,40.3,47811.0,24.0628,24.0808,24.0509,24.0808,47811.0
2015-06-08 15:20:00,40.3,40.31,40.26,40.27,84360.0,24.0808,24.0867,24.0569,24.0628,84360.0
2015-06-08 15:25:00,40.28,40.31,40.26,40.26,93345.0,24.0688,24.0867,24.0569,24.0569,93345.0
2015-06-08 15:30:00,40.27,40.3,40.25,40.26,86642.0,24.0628,24.0808,24.0509,24.0569,86642.0
2015-06-08 15:35:00,40.26,40.29,40.24,40.27,101087.0,24.0569,24.0748,24.0449,24.0628,101087.0
2015-06-08 15:40:00,40.26,40.3,40.24,40.26,156816.0,24.0569,24.0808,24.0449,24.0569,156816.0
2015-06-08 15:45:00,40.25,40.29,40.24,40.28,103297.0,24.0509,24.0748,24.0449,24.0688,103297.0
2015-06-08 15:50:00,40.27,40.31,40.27,40.28,123771.0,24.0628,24.0867,24.0628,24.0688,123771.0
2015-06-08 15:55:00,40.28,40.29,40.2,40.2,295222.0,24.0688,24.0748,24.021,24.021,295222.0
2015-06-09 09:30:00,40.06,40.12,40.02,40.11,600653.0,23.9374,23.9732,23.9134,23.9672,600653.0
2015-06-09 09:35:00,40.11,40.26,40.11,40.13,127788.0,23.9672,24.0569,23.9672,23.9792,127788.0
2015-06-09 09:40:00,40.14,40.21,40.06,40.08,98163.0,23.9852,24.027,23.9374,23.9493,98163.0
2015-06-09 09:45:00,40.08,40.15,40.05,40.12,63153.0,23.9493,23.9911,23.9314,23.9732,63153.0
2015-06-09 09:50:00,40.13,40.25,40.13,40.2,175919.0,23.9792,24.0509,23.9792,24.021,175919.0
2015-06-09 09:55:00,40.2,40.21,40.12,40.14,53181.0,24.021,24.027,23.9732,23.9852,53181.0
2015-06-09 10:00:00,40.13,40.22,40.1,40.21,150496.0,23.9792,24.033,23.9613,24.027,150496.0
2015-06-09 10:05:00,40.21,40.25,40.15,40.25,149101.0,24.027,24.0509,23.9911,24.0509,149101.0
2015-06-09 10:10:00,40.24,40.25,40.21,40.24,59516.0,24.0449,24.0509,24.027,24.0449,59516.0
2015-06-09 10:15:00,40.24,40.25,40.19,40.21,51826.0,24.0449,24.0509,24.015,24.027,51826.0
2015-06-09 10:20:00,40.21,40.23,40.18,40.2,56769.0,24.027,24.0389,24.0091,24.021,56769.0
2015-06-09 10:25:00,40.19,40.21,40.16,40.18,56843.0,24.015,24.027,23.9971,24.0091,56843.0
2015-06-09 10:30:00,40.18,40.21,40.16,40.19,72376.0,24.0091,24.027,23.9971,24.015,72376.0
2015-06-09 10:35:00,40.19,40.26,40.19,40.25,92059.0,24.015,24.0569,24.015,24.0509,92059.0
2015-06-09 10:40:00,40.25,40.28,40.23,40.24,72246.0,24.0509,24.0688,24.0389,24.0449,72246.0
2015-06-09 10:45:00,40.24,40.26,40.11,40.15,187387.0,24.0449,24.0569,23.9672,23.9911,187387.0
2015-06-09 10:50:00,40.16,40.18,40.15,40.15,70816.0,23.9971,24.0091,23.9911,23.9911,70816.0
2015-06-09 10:55:00,40.16,40.16,40.13,40.15,40593.0,23.9971,23.9971,23.9792,23.9911,40593.0
2015-06-09 11:00:00,40.16,40.17,40.1,40.12,112133.0,23.9971,24.0031,23.9613,23.9732,112133.0
2015-06-09 11:05:00,40.12,40.13,40.07,40.08,54956.0,23.9732,23.9792,23.9433,23.9493,54956.0
2015-06-09 11:10:00,40.08,40.16,40.08,40.12,214770.0,23.9493,23.9971,23.9493,23.9732,214770.0
2015-06-09 11:15:00,40.13,40.17,40.11,40.17,72361.0,23.9792,24.0031,23.9672,24.0031,72361.0
2015-06-09 11:20:00,40.17,40.22,40.16,40.22,39294.0,24.0031,24.033,23.9971,24.033,39294.0
2015-06-09 11:25:00,40.22,40.23,40.15,40.15,73042.0,24.033,24.0389,23.9911,23.9911,73042.0
2015-06-09 11:30:00,40.15,40.18,40.14,40.16,69703.0,23.9911,24.0091,23.9852,23.9971,69703.0
2015-06-09 11:35:00,40.16,40.19,40.15,40.18,32701.0,23.9971,24.015,23.9911,24.0091,32701.0
2015-06-09 11:40:00,40.18,40.22,40.17,40.2,39167.0,24.0091,24.033,24.0031,24.021,39167.0
2015-06-09 11:45:00,40.2,40.24,40.2,40.21,76111.0,24.021,24.0449,24.021,24.027,76111.0
2015-06-09 11:50:00,40.22,40.24,40.21,40.24,39009.0,24.033,24.0449,24.027,24.0449,39009.0
2015-06-09 11:55:00,40.23,40.25,40.23,40.25,32987.0,24.0389,24.0509,24.0389,24.0509,32987.0
2015-06-09 12:00:00,40.25,40.26,40.24,40.26,51797.0,24.0509,24.0569,24.0449,24.0569,51797.0
2015-06-09 12:05:00,40.26,40.26,40.19,40.22,59687.0,24.0569,24.0569,24.015,24.033,59687.0
2015-06-09 12:10:00,40.22,40.23,40.18,40.19,73464.0,24.033,24.0389,24.0091,24.015,73464.0
2015-06-09 12:15:00,40.19,40.21,40.15,40.21,59078.0,24.015,24.027,23.9911,24.027,59078.0
2015-06-09 12:20:00,40.21,40.23,40.2,40.23,18501.0,24.027,24.0389,24.021,24.0389,18501.0
2015-06-09 12:25:00,40.22,40.25,40.22,40.24,35942.0,24.033,24.0509,24.033,24.0449,35942.0
2015-06-09 12:30:00,40.24,40.28,40.23,40.27,24839.0,24.0449,24.0688,24.0389,24.0628,24839.0
2015-06-09 12:35:00,40.27,40.29,40.26,40.27,46790.0,24.0628,24.0748,24.0569,24.0628,46790.0
2015-06-09 12:40:00,40.27,40.31,40.27,40.31,42013.0,24.0628,24.0867,24.0628,24.0867,42013.0
2015-06-09 12:45:00,40.31,40.31,40.27,40.27,25000.0,24.0867,24.0867,24.0628,24.0628,25000.0
2015-06-09 12:50:00,40.27,40.33,40.27,40.31,54530.0,24.0628,24.0987,24.0628,24.0867,54530.0
2015-06-09 12:55:00,40.32,40.36,40.32,40.36,51180.0,24.0927,24.1166,24.0927,24.1166,51180.0
2015-06-09 13:00:00,40.36,40.4,40.35,40.35,36168.0,24.1166,24.1405,24.1106,24.1106,36168.0
2015-06-09 13:05:00,40.35,40.37,40.34,40.37,27690.0,24.1106,24.1226,24.1047,24.1226,27690.0
2015-06-09 13:10:00,40.37,40.39,40.32,40.34,37776.0,24.1226,24.1345,24.0927,24.1047,37776.0
2015-06-09 13:15:00,40.34,40.37,40.33,40.35,45643.0,24.1047,24.1226,24.0987,24.1106,45643.0
2015-06-09 13:20:00,40.34,40.35,40.29,40.29,21518.0,24.1047,24.1106,24.0748,24.0748,21518.0
2015-06-09 13:25:00,40.29,40.3,40.27,40.29,41001.0,24.0748,24.0808,24.0628,24.0748,41001.0
2015-06-09 13:30:00,40.28,40.3,40.27,40.3,48383.0,24.0688,24.0808,24.0628,24.0808,48383.0
2015-06-09 13:35:00,40.3,40.3,40.28,40.28,27039.0,24.0808,24.0808,24.0688,24.0688,27039.0
2015-06-09 13:40:00,40.28,40.29,40.23,40.23,28378.0,24.0688,24.0748,24.0389,24.0389,28378.0
2015-06-09 13:45:00,40.23,40.24,40.22,40.24,45994.0,24.0389,24.0449,24.033,24.0449,45994.0
2015-06-09 13:50:00,40.23,40.27,40.23,40.26,69796.0,24.0389,24.0628,24.0389,24.0569,69796.0
2015-06-09 13:55:00,40.25,40.26,40.2,40.2,43122.0,24.0509,24.0569,24.021,24.021,43122.0
2015-06-09 14:00:00,40.2,40.25,40.2,40.25,53623.0,24.021,24.0509,24.021,24.0509,53623.0
2015-06-09 14:05:00,40.24,40.29,40.24,40.27,43916.0,24.0449,24.0748,24.0449,24.0628,43916.0
2015-06-09 14:10:00,40.26,40.27,40.22,40.24,114130.0,24.0569,24.0628,24.033,24.0449,114130.0
2015-06-09 14:15:00,40.24,40.3,40.24,40.3,69354.0,24.0449,24.0808,24.0449,24.0808,69354.0
2015-06-09 14:20:00,40.3,40.31,40.28,40.28,48524.0,24.0808,24.0867,24.0688,24.0688,48524.0
2015-06-09 14:25:00,40.28,40.32,40.27,40.32,51192.0,24.0688,24.0927,24.0628,24.0927,51192.0
2015-06-09 14:30:00,40.32,40.34,40.25,40.25,98612.0,24.0927,24.1047,24.0509,24.0509,98612.0
2015-06-09 14:35:00,40.26,40.34,40.25,40.34,71014.0,24.0569,24.1047,24.0509,24.1047,71014.0
2015-06-09 14:40:00,40.34,40.34,40.31,40.34,36085.0,24.1047,24.1047,24.0867,24.1047,36085.0
2015-06-09 14:45:00,40.34,40.37,40.33,40.37,31211.0,24.1047,24.1226,24.0987,24.1226,31211.0
2015-06-09 14:50:00,40.37,40.37,40.28,40.3,67669.0,24.1226,24.1226,24.0688,24.0808,67669.0
2015-06-09 14:55:00,40.3,40.32,40.27,40.28,80018.0,24.0808,24.0927,24.0628,24.0688,80018.0
2015-06-09 15:00:00,40.28,40.32,40.27,40.29,65612.0,24.0688,24.0927,24.0628,24.0748,65612.0
2015-06-09 15:05:00,40.29,40.32,40.26,40.27,42017.0,24.0748,24.0927,24.0569,24.0628,42017.0
2015-06-09 15:10:00,40.27,40.28,40.25,40.27,42481.0,24.0628,24.0688,24.0509,24.0628,42481.0
2015-06-09 15:15:00,40.26,40.3,40.26,40.27,76172.0,24.0569,24.0808,24.0569,24.0628,76172.0
2015-06-09 15:20:00,40.26,40.31,40.25,40.27,70558.0,24.0569,24.0867,24.0509,24.0628,70558.0
2015-06-09 15:25:00,40.27,40.27,40.23,40.26,64395.0,24.0628,24.0628,24.0389,24.0569,64395.0
2015-06-09 15:30:00,40.26,40.26,40.21,40.23,85747.0,24.0569,24.0569,24.027,24.0389,85747.0
2015-06-09 15:35:00,40.23,40.29,40.21,40.29,94362.0,24.0389,24.0748,24.027,24.0748,94362.0
2015-06-09 15:40:00,40.29,40.29,40.21,40.23,154929.0,24.0748,24.0748,24.027,24.0389,154929.0
2015-06-09 15:45:00,40.23,40.28,40.21,40.27,129295.0,24.0389,24.0688,24.027,24.0628,129295.0
2015-06-09 15:50:00,40.26,40.29,40.26,40.28,115405.0,24.0569,24.0748,24.0569,24.0688,115405.0
2015-06-09 15:55:00,40.27,40.28,40.22,40.22,275004.0,24.0628,24.0688,24.033,24.033,275004.0
2015-06-10 09:30:00,40.49,40.52,40.32,40.4,236274.0,24.1943,24.2122,24.0927,24.1405,236274.0
2015-06-10 09:35:00,40.4,40.45,40.29,40.31,104023.0,24.1405,24.1704,24.0748,24.0867,104023.0
2015-06-10 09:40:00,40.31,40.31,40.22,40.23,98005.0,24.0867,24.0867,24.033,24.0389,98005.0
2015-06-10 09:45:00,40.23,40.26,40.2,40.21,83721.0,24.0389,24.0569,24.021,24.027,83721.0
2015-06-10 09:50:00,40.22,40.28,40.21,40.25,93993.0,24.033,24.0688,24.027,24.0509,93993.0
2015-06-10 09:55:00,40.26,40.27,40.24,40.24,142324.0,24.0569,24.0628,24.0449,24.0449,142324.0
2015-06-10 10:00:00,40.24,40.26,40.24,40.26,173933.0,24.0449,24.0569,24.0449,24.0569,173933.0
2015-06-10 10:05:00,40.26,40.32,40.25,40.25,107797.0,24.0569,24.0927,24.0509,24.0509,107797.0
2015-06-10 10:10:00,40.25,40.28,40.24,40.26,58993.0,24.0509,24.0688,24.0449,24.0569,58993.0
2015-06-10 10:15:00,40.26,40.27,40.21,40.27,102186.0,24.0569,24.0628,24.027,24.0628,102186.0
2015-06-10 10:20:00,40.26,40.3,40.22,40.29,80326.0,24.0569,24.0808,24.033,24.0748,80326.0
2015-06-10 10:25:00,40.3,40.33,40.25,40.31,45231.0,24.0808,24.0987,24.0509,24.0867,45231.0
2015-06-10 10:30:00,40.31,40.41,40.31,40.4,79095.0,24.0867,24.1465,24.0867,24.1405,79095.0
2015-06-10 10:35:00,40.4,40.42,40.31,40.31,62018.0,24.1405,24.1525,24.0867,24.0867,62018.0
2015-06-10 10:40:00,40.31,40.35,40.24,40.24,149416.0,24.0867,24.1106,24.0449,24.0449,149416.0
2015-06-10 10:45:00,40.24,40.25,40.21,40.25,61223.0,24.0449,24.0509,24.027,24.0509,61223.0
2015-06-10 10:50:00,40.25,40.27,40.24,40.26,62395.0,24.0509,24.0628,24.0449,24.0569,62395.0
2015-06-10 10:55:00,40.26,40.3,40.24,40.28,72161.0,24.0569,24.0808,24.0449,24.0688,72161.0
2015-06-10 11:00:00,40.29,40.3,40.25,40.26,42747.0,24.0748,24.0808,24.0509,24.0569,42747.0
2015-06-10 11:05:00,40.25,40.26,40.2,40.21,61888.0,24.0509,24.0569,24.021,24.027,61888.0
2015-06-10 11:10:00,40.21,40.31,40.17,40.26,157821.0,24.027,24.0867,24.0031,24.0569,157821.0
2015-06-10 11:15:00,40.27,40.31,40.24,40.25,80719.0,24.0628,24.0867,24.0449,24.0509,80719.0
2015-06-10 11:20:00,40.24,40.26,40.19,40.24,93319.0,24.0449,24.0569,24.015,24.0449,93319.0
2015-06-10 11:25:00,40.24,40.26,40.21,40.23,62474.0,24.0449,24.0569,24.027,24.0389,62474.0
2015-06-10 11:30:00,40.23,40.24,40.16,40.22,128023.0,24.0389,24.0449,23.9971,24.033,128023.0
2015-06-10 11:35:00,40.23,40.25,40.19,40.24,64820.0,24.0389,24.0509,24.015,24.0449,64820.0
2015-06-10 11:40:00,40.24,40.28,40.22,40.28,37825.0,24.0449,24.0688,24.033,24.0688,37825.0
2015-06-10 11:45:00,40.27,40.3,40.27,40.28,48258.0,24.0628,24.0808,24.0628,24.0688,48258.0
2015-06-10 11:50:00,40.28,40.29,40.24,40.29,51268.0,24.0688,24.0748,24.0449,24.0748,51268.0
2015-06-10 11:55:00,40.29,40.31,40.28,40.29,52352.0,24.0748,24.0867,24.0688,24.0748,52352.0
2015-06-10 12:00:00,40.29,40.31,40.28,40.31,29919.0,24.0748,24.0867,24.0688,24.0867,29919.0
2015-06-10 12:05:00,40.31,40.36,40.3,40.31,43927.0,24.0867,24.1166,24.0808,24.0867,43927.0
2015-06-10 12:10:00,40.32,40.36,40.32,40.35,44084.0,24.0927,24.1166,24.0927,24.1106,44084.0
2015-06-10 12:15:00,40.35,40.35,40.31,40.32,56013.0,24.1106,24.1106,24.0867,24.0927,56013.0
2015-06-10 12:20:00,40.33,40.33,40.3,40.3,34716.0,24.0987,24.0987,24.0808,24.0808,34716.0
2015-06-10 12:25:00,40.31,40.31,40.28,40.28,57781.0,24.0867,24.0867,24.0688,24.0688,57781.0
2015-06-10 12:30:00,40.29,40.31,40.28,40.29,43261.0,24.0748,24.0867,24.0688,24.0748,43261.0
2015-06-10 12:35:00,40.29,40.3,40.26,40.28,45696.0,24.0748,24.0808,24.0569,24.0688,45696.0
2015-06-10 12:40:00,40.29,40.32,40.28,40.31,35822.0,24.0748,24.0927,24.0688,24.0867,35822.0
2015-06-10 12:45:00,40.32,40.34,40.31,40.33,34169.0,24.0927,24.1047,24.0867,24.0987,34169.0
2015-06-10 12:50:00,40.33,40.36,40.31,40.31,61228.0,24.0987,24.1166,24.0867,24.0867,61228.0
2015-06-10 12:55:00,40.31,40.32,40.29,40.3,55318.0,24.0867,24.0927,24.0748,24.0808,55318.0
2015-06-10 13:00:00,40.31,40.34,40.3,40.34,28525.0,24.0867,24.1047,24.0808,24.1047,28525.0
2015-06-10 13:05:00,40.34,40.35,40.32,40.33,30545.0,24.1047,24.1106,24.0927,24.0987,30545.0
2015-06-10 13:10:00,40.32,40.36,40.32,40.35,32831.0,24.0927,24.1166,24.0927,24.1106,32831.0
2015-06-10 13:15:00,40.34,40.35,40.28,40.28,42960.0,24.1047,24.1106,24.0688,24.0688,42960.0
2015-06-10 13:20:00,40.29,40.31,40.27,40.3,47846.0,24.0748,24.0867,24.0628,24.0808,47846.0
2015-06-10 13:25:00,40.3,40.3,40.27,40.28,54654.0,24.0808,24.0808,24.0628,24.0688,54654.0
2015-06-10 13:30:00,40.28,40.29,40.26,40.26,37843.0,24.0688,24.0748,24.0569,24.0569,37843.0
2015-06-10 13:35:00,40.27,40.28,40.24,40.27,76739.0,24.0628,24.0688,24.0449,24.0628,76739.0
2015-06-10 13:40:00,40.27,40.28,40.25,40.28,46935.0,24.0628,24.0688,24.0509,24.0688,46935.0
2015-06-10 13:45:00,40.27,40.29,40.25,40.28,33324.0,24.0628,24.0748,24.0509,24.0688,33324.0
2015-06-10 13:50:00,40.29,40.32,40.28,40.32,36357.0,24.0748,24.0927,24.0688,24.0927,36357.0
2015-06-10 13:55:00,40.32,40.34,40.28,40.32,40197.0,24.0927,24.1047,24.0688,24.0927,40197.0
2015-06-10 14:00:00,40.32,40.36,40.31,40.36,51444.0,24.0927,24.1166,24.0867,24.1166,51444.0
2015-06-10 14:05:00,40.36,40.37,40.32,40.34,56473.0,24.1166,24.1226,24.0927,24.1047,56473.0
2015-06-10 14:10:00,40.34,40.35,40.3,40.31,147208.0,24.1047,24.1106,24.0808,24.0867,147208.0
2015-06-10 14:15:00,40.31,40.32,40.29,40.31,61659.0,24.0867,24.0927,24.0748,24.0867,61659.0
2015-06-10 14:20:00,40.31,40.33,40.3,40.32,64957.0,24.0867,24.0987,24.0808,24.0927,64957.0
2015-06-10 14:25:00,40.32,40.34,40.31,40.32,84514.0,24.0927,24.1047,24.0867,24.0927,84514.0
2015-06-10 14:30:00,40.32,40.35,40.31,40.35,71215.0,24.0927,24.1106,24.0867,24.1106,71215.0
2015-06-10 14:35:00,40.35,40.35,40.26,40.28,93602.0,24.1106,24.1106,24.0569,24.0688,93602.0
2015-06-10 14:40:00,40.27,40.29,40.27,40.28,57122.0,24.0628,24.0748,24.0628,24.0688,57122.0
2015-06-10 14:45:00,40.29,40.29,40.2,40.22,113284.0,24.0748,24.0748,24.021,24.033,113284.0
2015-06-10 14:50:00,40.22,40.28,40.21,40.27,84080.0,24.033,24.0688,24.027,24.0628,84080.0
2015-06-10 14:55:00,40.28,40.3,40.26,40.3,51881.0,24.0688,24.0808,24.0569,24.0808,51881.0
2015-06-10 15:00:00,40.3,40.31,40.27,40.3,89619.0,24.0808,24.0867,24.0628,24.0808,89619.0
2015-06-10 15:05:00,40.29,40.31,40.27,40.29,141939.0,24.0748,24.0867,24.0628,24.0748,141939.0
2015-06-10 15:10:00,40.3,40.3,40.28,40.28,50056.0,24.0808,24.0808,24.0688,24.0688,50056.0
2015-06-10 15:15:00,40.29,40.29,40.25,40.26,83489.0,24.0748,24.0748,24.0509,24.0569,83489.0
2015-06-10 15:20:00,40.26,40.27,40.23,40.25,107253.0,24.0569,24.0628,24.0389,24.0509,107253.0
2015-06-10 15:25:00,40.25,40.25,40.21,40.21,92144.0,24.0509,24.0509,24.027,24.027,92144.0
2015-06-10 15:30:00,40.22,40.23,40.2,40.23,114677.0,24.033,24.0389,24.021,24.0389,114677.0
2015-06-10 15:35:00,40.23,40.27,40.22,40.26,86968.0,24.0389,24.0628,24.033,24.0569,86968.0
2015-06-10 15:40:00,40.26,40.27,40.24,40.24,187871.0,24.0569,24.0628,24.0449,24.0449,187871.0
2015-06-10 15:45:00,40.25,40.28,40.24,40.26,239617.0,24.0509,24.0688,24.0449,24.0569,239617.0
2015-06-10 15:50:00,40.26,40.26,40.22,40.23,191101.0,24.0569,24.0569,24.033,24.0389,191101.0
2015-06-10 15:55:00,40.22,40.23,40.21,40.21,425572.0,24.033,24.0389,24.027,24.027,425572.0
2015-06-11 09:30:00,40.17,40.18,40.1,40.12,222864.0,24.0031,24.0091,23.9613,23.9732,222864.0
2015-06-11 09:35:00,40.13,40.15,40.01,40.09,227712.0,23.9792,23.9911,23.9075,23.9553,227712.0
2015-06-11 09:40:00,40.1,40.1,39.98,40.01,261844.0,23.9613,23.9613,23.8895,23.9075,261844.0
2015-06-11 09:45:00,40.01,40.01,39.94,39.98,203716.0,23.9075,23.9075,23.8656,23.8895,203716.0
2015-06-11 09:50:00,40.0,40.04,39.99,40.03,77013.0,23.9015,23.9254,23.8955,23.9194,77013.0
2015-06-11 09:55:00,40.04,40.05,40.03,40.05,72516.0,23.9254,23.9314,23.9194,23.9314,72516.0
2015-06-11 10:00:00,40.05,40.08,40.04,40.06,73079.0,23.9314,23.9493,23.9254,23.9374,73079.0
2015-06-11 10:05:00,40.06,40.06,40.0,40.0,101126.0,23.9374,23.9374,23.9015,23.9015,101126.0
2015-06-11 10:10:00,40.0,40.04,40.0,40.04,133261.0,23.9015,23.9254,23.9015,23.9254,133261.0
2015-06-11 10:15:00,40.04,40.06,40.02,40.06,80110.0,23.9254,23.9374,23.9134,23.9374,80110.0
2015-06-11 10:20:00,40.06,40.11,40.05,40.06,110112.0,23.9374,23.9672,23.9314,23.9374,110112.0
2015-06-11 10:25:00,40.07,40.16,40.06,40.16,51626.0,23.9433,23.9971,23.9374,23.9971,51626.0
2015-06-11 10:30:00,40.16,40.16,40.05,40.09,184352.0,23.9971,23.9971,23.9314,23.9553,184352.0
2015-06-11 10:35:00,40.09,40.14,40.05,40.05,143490.0,23.9553,23.9852,23.9314,23.9314,143490.0
2015-06-11 10:40:00,40.06,40.06,40.03,40.04,93732.0,23.9374,23.9374,23.9194,23.9254,93732.0
2015-06-11 10:45:00,40.03,40.05,40.02,40.03,127269.0,23.9194,23.9314,23.9134,23.9194,127269.0
2015-06-11 10:50:00,40.03,40.05,40.01,40.04,98039.0,23.9194,23.9314,23.9075,23.9254,98039.0
2015-06-11 10:55:00,40.04,40.06,40.01,40.01,111210.0,23.9254,23.9374,23.9075,23.9075,111210.0
2015-06-11 11:00:00,40.02,40.11,40.01,40.03,195175.0,23.9134,23.9672,23.9075,23.9194,195175.0
2015-06-11 11:05:00,40.03,40.07,40.0,40.06,105543.0,23.9194,23.9433,23.9015,23.9374,105543.0
2015-06-11 11:10:00,40.06,40.07,40.01,40.02,62281.0,23.9374,23.9433,23.9075,23.9134,62281.0
2015-06-11 11:15:00,40.02,40.05,40.01,40.04,41041.0,23.9134,23.9314,23.9075,23.9254,41041.0
2015-06-11 11:20:00,40.05,40.07,40.02,40.07,50572.0,23.9314,23.9433,23.9134,23.9433,50572.0
2015-06-11 11:25:00,40.06,40.09,40.02,40.02,88586.0,23.9374,23.9553,23.9134,23.9134,88586.0
2015-06-11 11:30:00,40.03,40.03,40.0,40.01,70276.0,23.9194,23.9194,23.9015,23.9075,70276.0
2015-06-11 11:35:00,40.02,40.03,40.0,40.02,59541.0,23.9134,23.9194,23.9015,23.9134,59541.0
2015-06-11 11:40:00,40.02,40.02,40.0,40.02,77423.0,23.9134,23.9134,23.9015,23.9134,77423.0
2015-06-11 11:45:00,40.01,40.04,40.01,40.02,49363.0,23.9075,23.9254,23.9075,23.9134,49363.0
2015-06-11 11:50:00,40.03,40.05,39.99,39.99,145648.0,23.9194,23.9314,23.8955,23.8955,145648.0
2015-06-11 11:55:00,39.99,40.0,39.97,39.99,79510.0,23.8955,23.9015,23.8836,23.8955,79510.0
2015-06-11 12:00:00,39.98,40.06,39.98,40.05,74209.0,23.8895,23.9374,23.8895,23.9314,74209.0
2015-06-11 12:05:00,40.06,40.06,40.03,40.05,62459.0,23.9374,23.9374,23.9194,23.9314,62459.0
2015-06-11 12:10:00,40.05,40.05,40.02,40.03,29783.0,23.9314,23.9314,23.9134,23.9194,29783.0
2015-06-11 12:15:00,40.03,40.04,40.0,40.02,49967.0,23.9194,23.9254,23.9015,23.9134,49967.0
2015-06-11 12:20:00,40.01,40.04,40.01,40.03,31468.0,23.9075,23.9254,23.9075,23.9194,31468.0
2015-06-11 12:25:00,40.03,40.04,40.01,40.02,37576.0,23.9194,23.9254,23.9075,23.9134,37576.0
2015-06-11 12:30:00,40.02,40.05,40.0,40.05,43711.0,23.9134,23.9314,23.9015,23.9314,43711.0
2015-06-11 12:35:00,40.05,40.07,40.04,40.04,28781.0,23.9314,23.9433,23.9254,23.9254,28781.0
2015-06-11 12:40:00,40.04,40.09,40.04,40.09,29389.0,23.9254,23.9553,23.9254,23.9553,29389.0
2015-06-11 12:45:00,40.09,40.09,40.05,40.05,38971.0,23.9553,23.9553,23.9314,23.9314,38971.0
2015-06-11 12:50:00,40.04,40.05,40.02,40.05,43564.0,23.9254,23.9314,23.9134,23.9314,43564.0
2015-06-11 12:55:00,40.04,40.09,40.03,40.09,34503.0,23.9254,23.9553,23.9194,23.9553,34503.0
2015-06-11 13:00:00,40.09,40.09,40.05,40.06,63186.0,23.9553,23.9553,23.9314,23.9374,63186.0
2015-06-11 13:05:00,40.06,40.1,40.06,40.07,73811.0,23.9374,23.9613,23.9374,23.9433,73811.0
2015-06-11 13:10:00,40.07,40.09,40.03,40.03,38661.0,23.9433,23.9553,23.9194,23.9194,38661.0
2015-06-11 13:15:00,40.03,40.05,40.02,40.02,91657.0,23.9194,23.9314,23.9134,23.9134,91657.0
2015-06-11 13:20:00,40.02,40.04,40.0,40.0,151526.0,23.9134,23.9254,23.9015,23.9015,151526.0
2015-06-11 13:25:00,40.01,40.02,39.98,39.99,121896.0,23.9075,23.9134,23.8895,23.8955,121896.0
2015-06-11 13:30:00,39.99,40.0,39.97,39.98,90380.0,23.8955,23.9015,23.8836,23.8895,90380.0
2015-06-11 13:35:00,39.98,39.98,39.92,39.94,182923.0,23.8895,23.8895,23.8537,23.8656,182923.0
2015-06-11 13:40:00,39.93,39.94,39.85,39.89,158120.0,23.8597,23.8656,23.8119,23.8358,158120.0
2015-06-11 13:45:00,39.89,39.95,39.89,39.91,138130.0,23.8358,23.8716,23.8358,23.8477,138130.0
2015-06-11 13:50:00,39.91,39.94,39.9,39.92,59844.0,23.8477,23.8656,23.8417,23.8537,59844.0
2015-06-11 13:55:00,39.91,39.94,39.87,39.9,85832.0,23.8477,23.8656,23.8238,23.8417,85832.0
2015-06-11 14:00:00,39.9,39.91,39.86,39.87,149628.0,23.8417,23.8477,23.8178,23.8238,149628.0
2015-06-11 14:05:00,39.87,39.89,39.84,39.84,275843.0,23.8238,23.8358,23.8059,23.8059,275843.0
2015-06-11 14:10:00,39.84,39.85,39.8,39.84,262996.0,23.8059,23.8119,23.782,23.8059,262996.0
2015-06-11 14:15:00,39.84,39.84,39.81,39.82,148533.0,23.8059,23.8059,23.788,23.7939,148533.0
2015-06-11 14:20:00,39.81,39.85,39.81,39.84,165397.0,23.788,23.8119,23.788,23.8059,165397.0
2015-06-11 14:25:00,39.84,39.85,39.81,39.82,124216.0,23.8059,23.8119,23.788,23.7939,124216.0
2015-06-11 14:30:00,39.82,39.85,39.81,39.83,135880.0,23.7939,23.8119,23.788,23.7999,135880.0
2015-06-11 14:35:00,39.83,39.88,39.82,39.85,136706.0,23.7999,23.8298,23.7939,23.8119,136706.0
2015-06-11 14:40:00,39.85,39.87,39.85,39.86,83613.0,23.8119,23.8238,23.8119,23.8178,83613.0
2015-06-11 14:45:00,39.87,39.87,39.82,39.82,142710.0,23.8238,23.8238,23.7939,23.7939,142710.0
2015-06-11 14:50:00,39.82,39.84,39.82,39.84,115196.0,23.7939,23.8059,23.7939,23.8059,115196.0
2015-06-11 14:55:00,39.83,39.84,39.81,39.83,89203.0,23.7999,23.8059,23.788,23.7999,89203.0
2015-06-11 15:00:00,39.84,39.86,39.83,39.84,176185.0,23.8059,23.8178,23.7999,23.8059,176185.0
2015-06-11 15:05:00,39.83,39.84,39.8,39.82,263350.0,23.7999,23.8059,23.782,23.7939,263350.0
2015-06-11 15:10:00,39.81,39.84,39.8,39.82,213863.0,23.788,23.8059,23.782,23.7939,213863.0
2015-06-11 15:15:00,39.81,39.84,39.81,39.82,243732.0,23.788,23.8059,23.788,23.7939,243732.0
2015-06-11 15:20:00,39.82,39.82,39.78,39.8,151543.0,23.7939,23.7939,23.77,23.782,151543.0
2015-06-11 15:25:00,39.81,39.82,39.78,39.78,156923.0,23.788,23.7939,23.77,23.77,156923.0
2015-06-11 15:30:00,39.79,39.86,39.78,39.82,355154.0,23.776,23.8178,23.77,23.7939,355154.0
2015-06-11 15:35:00,39.81,39.82,39.77,39.8,211481.0,23.788,23.7939,23.7641,23.782,211481.0
2015-06-11 15:40:00,39.8,39.8,39.75,39.76,322461.0,23.782,23.782,23.7521,23.7581,322461.0
2015-06-11 15:45:00,39.76,39.79,39.75,39.77,297061.0,23.7581,23.776,23.7521,23.7641,297061.0
2015-06-11 15:50:00,39.77,39.78,39.75,39.76,283806.0,23.7641,23.77,23.7521,23.7581,283806.0
2015-06-11 15:55:00,39.76,39.79,39.75,39.78,589934.0,23.7581,23.776,23.7521,23.77,589934.0
2015-06-12 09:30:00,38.91,39.01,38.33,38.76,2232540.0,23.2502,23.3099,22.9036,23.1606,2232540.0
2015-06-12 09:35:00,38.73,39.13,38.71,38.94,1212331.0,23.1426,23.3816,23.1307,23.2681,1212331.0
2015-06-12 09:40:00,38.93,39.17,38.92,38.98,886535.0,23.2621,23.4055,23.2562,23.292,886535.0
2015-06-12 09:45:00,38.98,39.07,38.83,39.02,716220.0,23.292,23.3458,23.2024,23.3159,716220.0
2015-06-12 09:50:00,39.02,39.1,38.98,39.05,538566.0,23.3159,23.3637,23.292,23.3338,538566.0
2015-06-12 09:55:00,39.05,39.09,38.98,38.99,536401.0,23.3338,23.3577,23.292,23.298,536401.0
2015-06-12 10:00:00,39.01,39.16,39.01,39.16,426235.0,23.3099,23.3996,23.3099,23.3996,426235.0
2015-06-12 10:05:00,39.15,39.31,39.14,39.27,655614.0,23.3936,23.4892,23.3876,23.4653,655614.0
2015-06-12 10:10:00,39.28,39.32,39.23,39.26,631728.0,23.4713,23.4952,23.4414,23.4593,631728.0
2015-06-12 10:15:00,39.27,39.35,39.25,39.34,607617.0,23.4653,23.5131,23.4533,23.5071,607617.0
2015-06-12 10:20:00,39.34,39.38,39.29,39.35,672564.0,23.5071,23.531,23.4772,23.5131,672564.0
2015-06-12 10:25:00,39.35,39.4,39.29,39.4,490460.0,23.5131,23.543,23.4772,23.543,490460.0
2015-06-12 10:30:00,39.4,39.42,39.3,39.31,487311.0,23.543,23.5549,23.4832,23.4892,487311.0
2015-06-12 10:35:00,39.31,39.38,39.31,39.35,678458.0,23.4892,23.531,23.4892,23.5131,678458.0
2015-06-12 10:40:00,39.35,39.36,39.13,39.17,364164.0,23.5131,23.5191,23.3816,23.4055,364164.0
2015-06-12 10:45:00,39.16,39.18,38.97,38.98,319263.0,23.3996,23.4115,23.286,23.292,319263.0
2015-06-12 10:50:00,38.97,39.04,38.96,39.01,472668.0,23.286,23.3279,23.2801,23.3099,472668.0
2015-06-12 10:55:00,39.0,39.04,38.96,38.98,652911.0,23.304,23.3279,23.2801,23.292,652911.0
2015-06-12 11:00:00,38.99,39.07,38.97,39.07,494678.0,23.298,23.3458,23.286,23.3458,494678.0
2015-06-12 11:05:00,39.07,39.14,39.05,39.1,361154.0,23.3458,23.3876,23.3338,23.3637,361154.0
2015-06-12 11:10:00,39.1,39.11,39.02,39.08,177618.0,23.3637,23.3697,23.3159,23.3518,177618.0
2015-06-12 11:15:00,39.07,39.1,38.91,38.96,366037.0,23.3458,23.3637,23.2502,23.2801,366037.0
2015-06-12 11:20:00,38.97,39.03,38.96,39.02,322437.0,23.286,23.3219,23.2801,23.3159,322437.0
2015-06-12 11:25:00,39.03,39.09,38.99,39.06,233114.0,23.3219,23.3577,23.298,23.3398,233114.0
2015-06-12 11:30:00,39.07,39.08,39.05,39.07,282471.0,23.3458,23.3518,23.3338,23.3458,282471.0
2015-06-12 11:35:00,39.07,39.07,38.97,38.98,289585.0,23.3458,23.3458,23.286,23.292,289585.0
2015-06-12 11:40:00,38.98,39.04,38.96,39.01,404788.0,23.292,23.3279,23.2801,23.3099,404788.0
2015-06-12 11:45:00,39.0,39.05,38.97,38.99,333641.0,23.304,23.3338,23.286,23.298,333641.0
2015-06-12 11:50:00,38.99,39.05,38.98,39.03,204762.0,23.298,23.3338,23.292,23.3219,204762.0
2015-06-12 11:55:00,39.02,39.03,38.99,39.01,259008.0,23.3159,23.3219,23.298,23.3099,259008.0
2015-06-12 12:00:00,39.0,39.02,38.96,38.96,178093.0,23.304,23.3159,23.2801,23.2801,178093.0
2015-06-12 12:05:00,38.97,38.98,38.89,38.91,346333.0,23.286,23.292,23.2382,23.2502,346333.0
2015-06-12 12:10:00,38.91,38.94,38.88,38.93,322074.0,23.2502,23.2681,23.2323,23.2621,322074.0
2015-06-12 12:15:00,38.94,38.99,38.91,38.98,247072.0,23.2681,23.298,23.2502,23.292,247072.0
2015-06-12 12:20:00,38.98,39.0,38.95,38.98,131810.0,23.292,23.304,23.2741,23.292,131810.0
2015-06-12 12:25:00,38.99,39.01,38.94,39.0,155633.0,23.298,23.3099,23.2681,23.304,155633.0
2015-06-12 12:30:00,39.01,39.07,38.98,39.07,168756.0,23.3099,23.3458,23.292,23.3458,168756.0
2015-06-12 12:35:00,39.06,39.07,39.02,39.03,71217.0,23.3398,23.3458,23.3159,23.3219,71217.0
2015-06-12 12:40:00,39.03,39.03,38.99,39.02,127966.0,23.3219,23.3219,23.298,23.3159,127966.0
2015-06-12 12:45:00,39.01,39.1,39.01,39.05,209753.0,23.3099,23.3637,23.3099,23.3338,209753.0
2015-06-12 12:50:00,39.06,39.1,39.04,39.06,227335.0,23.3398,23.3637,23.3279,23.3398,227335.0
2015-06-12 12:55:00,39.07,39.1,39.03,39.04,179735.0,23.3458,23.3637,23.3219,23.3279,179735.0
2015-06-12 13:00:00,39.05,39.07,39.02,39.02,172891.0,23.3338,23.3458,23.3159,23.3159,172891.0
2015-06-12 13:05:00,39.03,39.07,39.0,39.05,200580.0,23.3219,23.3458,23.304,23.3338,200580.0
2015-06-12 13:10:00,39.05,39.08,39.04,39.05,178770.0,23.3338,23.3518,23.3279,23.3338,178770.0
2015-06-12 13:15:00,39.05,39.07,39.04,39.07,106802.0,23.3338,23.3458,23.3279,23.3458,106802.0
2015-06-12 13:20:00,39.07,39.08,39.05,39.06,119347.0,23.3458,23.3518,23.3338,23.3398,119347.0
2015-06-12 13:25:00,39.06,39.07,39.04,39.06,176326.0,23.3398,23.3458,23.3279,23.3398,176326.0
2015-06-12 13:30:00,39.05,39.06,39.02,39.04,139910.0,23.3338,23.3398,23.3159,23.3279,139910.0
2015-06-12 13:35:00,39.04,39.04,39.02,39.04,106081.0,23.3279,23.3279,23.3159,23.3279,106081.0
2015-06-12 13:40:00,39.03,39.07,39.02,39.02,166901.0,23.3219,23.3458,23.3159,23.3159,166901.0
2015-06-12 13:45:00,39.03,39.05,39.01,39.03,140715.0,23.3219,23.3338,23.3099,23.3219,140715.0
2015-06-12 13:50:00,39.03,39.05,39.02,39.04,117469.0,23.3219,23.3338,23.3159,23.3279,117469.0
2015-06-12 13:55:00,39.04,39.05,39.02,39.02,79220.0,23.3279,23.3338,23.3159,23.3159,79220.0
2015-06-12 14:00:00,39.03,39.04,38.99,38.99,218106.0,23.3219,23.3279,23.298,23.298,218106.0
2015-06-12 14:05:00,39.0,39.0,38.95,38.97,262984.0,23.304,23.304,23.2741,23.286,262984.0
2015-06-12 14:10:00,38.96,39.0,38.93,38.93,216881.0,23.2801,23.304,23.2621,23.2621,216881.0
2015-06-12 14:15:00,38.94,38.94,38.85,38.89,239799.0,23.2681,23.2681,23.2143,23.2382,239799.0
2015-06-12 14:20:00,38.9,38.93,38.84,38.89,207550.0,23.2442,23.2621,23.2084,23.2382,207550.0
2015-06-12 14:25:00,38.88,38.91,38.84,38.91,287042.0,23.2323,23.2502,23.2084,23.2502,287042.0
2015-06-12 14:30:00,38.91,38.91,38.83,38.87,156908.0,23.2502,23.2502,23.2024,23.2263,156908.0
2015-06-12 14:35:00,38.87,38.93,38.84,38.88,200515.0,23.2263,23.2621,23.2084,23.2323,200515.0
2015-06-12 14:40:00,38.88,38.94,38.88,38.91,151582.0,23.2323,23.2681,23.2323,23.2502,151582.0
2015-06-12 14:45:00,38.91,38.98,38.91,38.95,191809.0,23.2502,23.292,23.2502,23.2741,191809.0
2015-06-12 14:50:00,38.95,38.95,38.88,38.92,248693.0,23.2741,23.2741,23.2323,23.2562,248693.0
2015-06-12 14:55:00,38.92,38.94,38.88,38.9,108602.0,23.2562,23.2681,23.2323,23.2442,108602.0
2015-06-12 15:00:00,38.89,38.91,38.88,38.9,234893.0,23.2382,23.2502,23.2323,23.2442,234893.0
2015-06-12 15:05:00,38.9,38.95,38.86,38.93,199469.0,23.2442,23.2741,23.2203,23.2621,199469.0
2015-06-12 15:10:00,38.92,38.95,38.87,38.89,155558.0,23.2562,23.2741,23.2263,23.2382,155558.0
2015-06-12 15:15:00,38.89,38.92,38.89,38.9,117843.0,23.2382,23.2562,23.2382,23.2442,117843.0
2015-06-12 15:20:00,38.9,38.91,38.87,38.87,153646.0,23.2442,23.2502,23.2263,23.2263,153646.0
2015-06-12 15:25:00,38.87,38.94,38.86,38.93,216110.0,23.2263,23.2681,23.2203,23.2621,216110.0
2015-06-12 15:30:00,38.93,38.95,38.92,38.93,176637.0,23.2621,23.2741,23.2562,23.2621,176637.0
2015-06-12 15:35:00,38.93,38.97,38.92,38.97,250126.0,23.2621,23.286,23.2562,23.286,250126.0
2015-06-12 15:40:00,38.96,38.96,38.91,38.95,246044.0,23.2801,23.2801,23.2502,23.2741,246044.0
2015-06-12 15:45:00,38.94,38.94,38.9,38.93,338208.0,23.2681,23.2681,23.2442,23.2621,338208.0
2015-06-12 15:50:00,38.92,38.96,38.92,38.95,317445.0,23.2562,23.2801,23.2562,23.2741,317445.0
2015-06-12 15:55:00,38.94,38.95,38.93,38.94,536932.0,23.2681,23.2741,23.2621,23.2681,536932.0
2015-06-15 09:30:00,38.39,38.78,38.39,38.76,728568.0,22.9395,23.1725,22.9395,23.1606,728568.0
2015-06-15 09:35:00,38.76,38.94,38.76,38.87,255753.0,23.1606,23.2681,23.1606,23.2263,255753.0
2015-06-15 09:40:00,38.87,38.95,38.8,38.93,213571.0,23.2263,23.2741,23.1845,23.2621,213571.0
2015-06-15 09:45:00,38.94,39.04,38.94,39.04,314792.0,23.2681,23.3279,23.2681,23.3279,314792.0
2015-06-15 09:50:00,39.03,39.17,39.02,39.14,300328.0,23.3219,23.4055,23.3159,23.3876,300328.0
2015-06-15 09:55:00,39.15,39.26,39.14,39.18,414196.0,23.3936,23.4593,23.3876,23.4115,414196.0
2015-06-15 10:00:00,39.17,39.26,39.17,39.24,131256.0,23.4055,23.4593,23.4055,23.4474,131256.0
2015-06-15 10:05:00,39.24,39.31,39.17,39.29,283445.0,23.4474,23.4892,23.4055,23.4772,283445.0
2015-06-15 10:10:00,39.29,39.4,39.25,39.37,317140.0,23.4772,23.543,23.4533,23.5251,317140.0
2015-06-15 10:15:00,39.38,39.39,39.32,39.36,224527.0,23.531,23.537,23.4952,23.5191,224527.0
2015-06-15 10:20:00,39.37,39.37,39.3,39.32,149383.0,23.5251,23.5251,23.4832,23.4952,149383.0
2015-06-15 10:25:00,39.32,39.42,39.29,39.41,174246.0,23.4952,23.5549,23.4772,23.549,174246.0
2015-06-15 10:30:00,39.41,39.42,39.32,39.38,186657.0,23.549,23.5549,23.4952,23.531,186657.0
2015-06-15 10:35:00,39.38,39.48,39.37,39.46,181635.0,23.531,23.5908,23.5251,23.5788,181635.0
2015-06-15 10:40:00,39.47,39.47,39.33,39.35,240450.0,23.5848,23.5848,23.5011,23.5131,240450.0
2015-06-15 10:45:00,39.36,39.44,39.35,39.4,142601.0,23.5191,23.5669,23.5131,23.543,142601.0
2015-06-15 10:50:00,39.4,39.45,39.39,39.42,128460.0,23.543,23.5729,23.537,23.5549,128460.0
2015-06-15 10:55:00,39.41,39.54,39.41,39.45,189842.0,23.549,23.6266,23.549,23.5729,189842.0
2015-06-15 11:00:00,39.45,39.55,39.45,39.51,205651.0,23.5729,23.6326,23.5729,23.6087,205651.0
2015-06-15 11:05:00,39.51,39.53,39.5,39.53,143049.0,23.6087,23.6207,23.6027,23.6207,143049.0
2015-06-15 11:10:00,39.53,39.61,39.52,39.55,192214.0,23.6207,23.6685,23.6147,23.6326,192214.0
2015-06-15 11:15:00,39.56,39.56,39.47,39.48,153405.0,23.6386,23.6386,23.5848,23.5908,153405.0
2015-06-15 11:20:00,39.48,39.49,39.37,39.43,133940.0,23.5908,23.5968,23.5251,23.5609,133940.0
2015-06-15 11:25:00,39.43,39.48,39.4,39.4,169568.0,23.5609,23.5908,23.543,23.543,169568.0
2015-06-15 11:30:00,39.41,39.41,39.37,39.41,81530.0,23.549,23.549,23.5251,23.549,81530.0
2015-06-15 11:35:00,39.41,39.42,39.36,39.39,121467.0,23.549,23.5549,23.5191,23.537,121467.0
2015-06-15 11:40:00,39.39,39.39,39.3,39.37,155049.0,23.537,23.537,23.4832,23.5251,155049.0
2015-06-15 11:45:00,39.37,39.39,39.33,39.39,86471.0,23.5251,23.537,23.5011,23.537,86471.0
2015-06-15 11:50:00,39.38,39.47,39.38,39.41,137078.0,23.531,23.5848,23.531,23.549,137078.0
2015-06-15 11:55:00,39.4,39.41,39.29,39.33,145797.0,23.543,23.549,23.4772,23.5011,145797.0
2015-06-15 12:00:00,39.33,39.33,39.27,39.29,116633.0,23.5011,23.5011,23.4653,23.4772,116633.0
2015-06-15 12:05:00,39.3,39.34,39.27,39.3,112517.0,23.4832,23.5071,23.4653,23.4832,112517.0
2015-06-15 12:10:00,39.3,39.31,39.24,39.29,67108.0,23.4832,23.4892,23.4474,23.4772,67108.0
2015-06-15 12:15:00,39.29,39.29,39.23,39.25,74884.0,23.4772,23.4772,23.4414,23.4533,74884.0
2015-06-15 12:20:00,39.26,39.26,39.22,39.24,46162.0,23.4593,23.4593,23.4354,23.4474,46162.0
2015-06-15 12:25:00,39.24,39.27,39.23,39.27,87371.0,23.4474,23.4653,23.4414,23.4653,87371.0
2015-06-15 12:30:00,39.27,39.3,39.26,39.3,60081.0,23.4653,23.4832,23.4593,23.4832,60081.0
2015-06-15 12:35:00,39.29,39.3,39.23,39.26,88368.0,23.4772,23.4832,23.4414,23.4593,88368.0
2015-06-15 12:40:00,39.25,39.26,39.23,39.26,71755.0,23.4533,23.4593,23.4414,23.4593,71755.0
2015-06-15 12:45:00,39.26,39.3,39.25,39.27,142090.0,23.4593,23.4832,23.4533,23.4653,142090.0
2015-06-15 12:50:00,39.28,39.31,39.27,39.3,58768.0,23.4713,23.4892,23.4653,23.4832,58768.0
2015-06-15 12:55:00,39.3,39.32,39.2,39.25,228278.0,23.4832,23.4952,23.4235,23.4533,228278.0
2015-06-15 13:00:00,39.25,39.26,39.21,39.22,133481.0,23.4533,23.4593,23.4294,23.4354,133481.0
2015-06-15 13:05:00,39.23,39.3,39.18,39.29,238058.0,23.4414,23.4832,23.4115,23.4772,238058.0
2015-06-15 13:10:00,39.29,39.3,39.23,39.28,144228.0,23.4772,23.4832,23.4414,23.4713,144228.0
2015-06-15 13:15:00,39.29,39.37,39.28,39.36,80478.0,23.4772,23.5251,23.4713,23.5191,80478.0
2015-06-15 13:20:00,39.37,39.42,39.32,39.34,96214.0,23.5251,23.5549,23.4952,23.5071,96214.0
2015-06-15 13:25:00,39.35,39.38,39.34,39.36,83131.0,23.5131,23.531,23.5071,23.5191,83131.0
2015-06-15 13:30:00,39.37,39.38,39.32,39.34,56480.0,23.5251,23.531,23.4952,23.5071,56480.0
2015-06-15 13:35:00,39.34,39.34,39.3,39.3,63227.0,23.5071,23.5071,23.4832,23.4832,63227.0
2015-06-15 13:40:00,39.31,39.32,39.27,39.31,70193.0,23.4892,23.4952,23.4653,23.4892,70193.0
2015-06-15 13:45:00,39.31,39.36,39.29,39.34,131167.0,23.4892,23.5191,23.4772,23.5071,131167.0
2015-06-15 13:50:00,39.34,39.42,39.32,39.38,172840.0,23.5071,23.5549,23.4952,23.531,172840.0
2015-06-15 13:55:00,39.38,39.4,39.35,39.38,76934.0,23.531,23.543,23.5131,23.531,76934.0
2015-06-15 14:00:00,39.38,39.41,39.37,39.39,75670.0,23.531,23.549,23.5251,23.537,75670.0
2015-06-15 14:05:00,39.38,39.39,39.32,39.32,66992.0,23.531,23.537,23.4952,23.4952,66992.0
2015-06-15 14:10:00,39.32,39.43,39.32,39.43,172836.0,23.4952,23.5609,23.4952,23.5609,172836.0
2015-06-15 14:15:00,39.43,39.48,39.42,39.43,150415.0,23.5609,23.5908,23.5549,23.5609,150415.0
2015-06-15 14:20:00,39.42,39.42,39.39,39.42,96492.0,23.5549,23.5549,23.537,23.5549,96492.0
2015-06-15 14:25:00,39.41,39.45,39.4,39.45,77184.0,23.549,23.5729,23.543,23.5729,77184.0
2015-06-15 14:30:00,39.45,39.5,39.41,39.41,193674.0,23.5729,23.6027,23.549,23.549,193674.0
2015-06-15 14:35:00,39.41,39.43,39.36,39.38,172319.0,23.549,23.5609,23.5191,23.531,172319.0
2015-06-15 14:40:00,39.38,39.4,39.34,39.38,122857.0,23.531,23.543,23.5071,23.531,122857.0
2015-06-15 14:45:00,39.39,39.39,39.33,39.33,72270.0,23.537,23.537,23.5011,23.5011,72270.0
2015-06-15 14:50:00,39.33,39.35,39.31,39.33,122832.0,23.5011,23.5131,23.4892,23.5011,122832.0
2015-06-15 14:55:00,39.33,39.33,39.31,39.33,85678.0,23.5011,23.5011,23.4892,23.5011,85678.0
2015-06-15 15:00:00,39.33,39.36,39.32,39.33,108293.0,23.5011,23.5191,23.4952,23.5011,108293.0
2015-06-15 15:05:00,39.32,39.34,39.3,39.33,128550.0,23.4952,23.5071,23.4832,23.5011,128550.0
2015-06-15 15:10:00,39.34,39.35,39.3,39.32,140327.0,23.5071,23.5131,23.4832,23.4952,140327.0
2015-06-15 15:15:00,39.32,39.35,39.31,39.34,107384.0,23.4952,23.5131,23.4892,23.5071,107384.0
2015-06-15 15:20:00,39.34,39.35,39.32,39.35,119711.0,23.5071,23.5131,23.4952,23.5131,119711.0
2015-06-15 15:25:00,39.35,39.36,39.31,39.33,142726.0,23.5131,23.5191,23.4892,23.5011,142726.0
2015-06-15 15:30:00,39.34,39.35,39.28,39.28,245496.0,23.5071,23.5131,23.4713,23.4713,245496.0
2015-06-15 15:35:00,39.29,39.31,39.26,39.3,182274.0,23.4772,23.4892,23.4593,23.4832,182274.0
2015-06-15 15:40:00,39.3,39.43,39.29,39.43,282120.0,23.4832,23.5609,23.4772,23.5609,282120.0
2015-06-15 15:45:00,39.42,39.43,39.33,39.33,358603.0,23.5549,23.5609,23.5011,23.5011,358603.0
2015-06-15 15:50:00,39.33,39.34,39.29,39.3,354132.0,23.5011,23.5071,23.4772,23.4832,354132.0
2015-06-15 15:55:00,39.3,39.36,39.29,39.36,944530.0,23.4832,23.5191,23.4772,23.5191,944530.0
2015-06-16 09:30:00,39.46,39.53,39.37,39.5,427198.0,23.5788,23.6207,23.5251,23.6027,427198.0
2015-06-16 09:35:00,39.5,39.7,39.45,39.67,345545.0,23.6027,23.7222,23.5729,23.7043,345545.0
2015-06-16 09:40:00,39.67,39.71,39.54,39.56,185692.0,23.7043,23.7282,23.6266,23.6386,185692.0
2015-06-16 09:45:00,39.55,39.58,39.5,39.51,251459.0,23.6326,23.6505,23.6027,23.6087,251459.0
2015-06-16 09:50:00,39.51,39.59,39.51,39.59,250448.0,23.6087,23.6565,23.6087,23.6565,250448.0
2015-06-16 09:55:00,39.59,39.59,39.43,39.45,254204.0,23.6565,23.6565,23.5609,23.5729,254204.0
2015-06-16 10:00:00,39.46,39.48,39.36,39.36,216125.0,23.5788,23.5908,23.5191,23.5191,216125.0
2015-06-16 10:05:00,39.36,39.43,39.25,39.28,483060.0,23.5191,23.5609,23.4533,23.4713,483060.0
2015-06-16 10:10:00,39.28,39.31,39.19,39.19,164915.0,23.4713,23.4892,23.4175,23.4175,164915.0
2015-06-16 10:15:00,39.2,39.26,39.17,39.18,253680.0,23.4235,23.4593,23.4055,23.4115,253680.0
2015-06-16 10:20:00,39.18,39.2,39.1,39.18,140620.0,23.4115,23.4235,23.3637,23.4115,140620.0
2015-06-16 10:25:00,39.18,39.2,39.13,39.16,132360.0,23.4115,23.4235,23.3816,23.3996,132360.0
2015-06-16 10:30:00,39.16,39.23,39.13,39.18,143708.0,23.3996,23.4414,23.3816,23.4115,143708.0
2015-06-16 10:35:00,39.18,39.18,39.1,39.13,106027.0,23.4115,23.4115,23.3637,23.3816,106027.0
2015-06-16 10:40:00,39.13,39.17,39.11,39.13,183385.0,23.3816,23.4055,23.3697,23.3816,183385.0
2015-06-16 10:45:00,39.13,39.17,39.12,39.17,97849.0,23.3816,23.4055,23.3757,23.4055,97849.0
2015-06-16 10:50:00,39.17,39.22,39.16,39.22,192654.0,23.4055,23.4354,23.3996,23.4354,192654.0
2015-06-16 10:55:00,39.22,39.23,39.19,39.23,74085.0,23.4354,23.4414,23.4175,23.4414,74085.0
2015-06-16 11:00:00,39.23,39.26,39.19,39.26,104070.0,23.4414,23.4593,23.4175,23.4593,104070.0
2015-06-16 11:05:00,39.25,39.32,39.25,39.3,229916.0,23.4533,23.4952,23.4533,23.4832,229916.0
2015-06-16 11:10:00,39.3,39.37,39.29,39.35,113874.0,23.4832,23.5251,23.4772,23.5131,113874.0
2015-06-16 11:15:00,39.36,39.39,39.3,39.31,72670.0,23.5191,23.537,23.4832,23.4892,72670.0
2015-06-16 11:20:00,39.31,39.31,39.21,39.24,98630.0,23.4892,23.4892,23.4294,23.4474,98630.0
2015-06-16 11:25:00,39.24,39.27,39.21,39.22,76708.0,23.4474,23.4653,23.4294,23.4354,76708.0
2015-06-16 11:30:00,39.22,39.26,39.21,39.26,68232.0,23.4354,23.4593,23.4294,23.4593,68232.0
2015-06-16 11:35:00,39.26,39.32,39.25,39.3,193815.0,23.4593,23.4952,23.4533,23.4832,193815.0
2015-06-16 11:40:00,39.29,39.33,39.29,39.31,61534.0,23.4772,23.5011,23.4772,23.4892,61534.0
2015-06-16 11:45:00,39.33,39.34,39.27,39.32,68190.0,23.5011,23.5071,23.4653,23.4952,68190.0
2015-06-16 11:50:00,39.31,39.35,39.31,39.33,151377.0,23.4892,23.5131,23.4892,23.5011,151377.0
2015-06-16 11:55:00,39.33,39.36,39.33,39.36,52019.0,23.5011,23.5191,23.5011,23.5191,52019.0
2015-06-16 12:00:00,39.36,39.37,39.35,39.37,35944.0,23.5191,23.5251,23.5131,23.5251,35944.0
2015-06-16 12:05:00,39.37,39.42,39.36,39.36,110862.0,23.5251,23.5549,23.5191,23.5191,110862.0
2015-06-16 12:10:00,39.36,39.4,39.36,39.36,78342.0,23.5191,23.543,23.5191,23.5191,78342.0
2015-06-16 12:15:00,39.36,39.4,39.34,39.34,138212.0,23.5191,23.543,23.5071,23.5071,138212.0
2015-06-16 12:20:00,39.34,39.35,39.32,39.33,100330.0,23.5071,23.5131,23.4952,23.5011,100330.0
2015-06-16 12:25:00,39.34,39.35,39.31,39.34,47688.0,23.5071,23.5131,23.4892,23.5071,47688.0
2015-06-16 12:30:00,39.35,39.42,39.34,39.42,73808.0,23.5131,23.5549,23.5071,23.5549,73808.0
2015-06-16 12:35:00,39.42,39.42,39.4,39.41,51379.0,23.5549,23.5549,23.543,23.549,51379.0
2015-06-16 12:40:00,39.41,39.43,39.4,39.42,67369.0,23.549,23.5609,23.543,23.5549,67369.0
2015-06-16 12:45:00,39.42,39.43,39.41,39.43,47721.0,23.5549,23.5609,23.549,23.5609,47721.0
2015-06-16 12:50:00,39.43,39.43,39.36,39.36,83643.0,23.5609,23.5609,23.5191,23.5191,83643.0
2015-06-16 12:55:00,39.36,39.37,39.35,39.35,29807.0,23.5191,23.5251,23.5131,23.5131,29807.0
2015-06-16 13:00:00,39.36,39.42,39.35,39.42,89531.0,23.5191,23.5549,23.5131,23.5549,89531.0
2015-06-16 13:05:00,39.42,39.42,39.4,39.41,55319.0,23.5549,23.5549,23.543,23.549,55319.0
2015-06-16 13:10:00,39.41,39.41,39.37,39.39,49412.0,23.549,23.549,23.5251,23.537,49412.0
2015-06-16 13:15:00,39.39,39.39,39.36,39.37,53388.0,23.537,23.537,23.5191,23.5251,53388.0
2015-06-16 13:20:00,39.36,39.36,39.32,39.34,102767.0,23.5191,23.5191,23.4952,23.5071,102767.0
2015-06-16 13:25:00,39.34,39.35,39.32,39.33,65897.0,23.5071,23.5131,23.4952,23.5011,65897.0
2015-06-16 13:30:00,39.33,39.35,39.32,39.34,49607.0,23.5011,23.5131,23.4952,23.5071,49607.0
2015-06-16 13:35:00,39.35,39.35,39.31,39.32,69094.0,23.5131,23.5131,23.4892,23.4952,69094.0
2015-06-16 13:40:00,39.31,39.33,39.31,39.32,45615.0,23.4892,23.5011,23.4892,23.4952,45615.0
2015-06-16 13:45:00,39.32,39.32,39.28,39.28,60376.0,23.4952,23.4952,23.4713,23.4713,60376.0
2015-06-16 13:50:00,39.28,39.3,39.28,39.29,49724.0,23.4713,23.4832,23.4713,23.4772,49724.0
2015-06-16 13:55:00,39.29,39.33,39.29,39.33,48973.0,23.4772,23.5011,23.4772,23.5011,48973.0
2015-06-16 14:00:00,39.33,39.35,39.32,39.34,65723.0,23.5011,23.5131,23.4952,23.5071,65723.0
2015-06-16 14:05:00,39.35,39.43,39.34,39.43,65542.0,23.5131,23.5609,23.5071,23.5609,65542.0
2015-06-16 14:10:00,39.43,39.43,39.4,39.43,66881.0,23.5609,23.5609,23.543,23.5609,66881.0
2015-06-16 14:15:00,39.43,39.43,39.36,39.36,93243.0,23.5609,23.5609,23.5191,23.5191,93243.0
2015-06-16 14:20:00,39.36,39.37,39.34,39.34,61653.0,23.5191,23.5251,23.5071,23.5071,61653.0
2015-06-16 14:25:00,39.34,39.4,39.34,39.39,73643.0,23.5071,23.543,23.5071,23.537,73643.0
2015-06-16 14:30:00,39.39,39.43,39.38,39.43,51537.0,23.537,23.5609,23.531,23.5609,51537.0
2015-06-16 14:35:00,39.43,39.44,39.42,39.44,62167.0,23.5609,23.5669,23.5549,23.5669,62167.0
2015-06-16 14:40:00,39.44,39.44,39.4,39.41,120945.0,23.5669,23.5669,23.543,23.549,120945.0
2015-06-16 14:45:00,39.41,39.43,39.4,39.41,138486.0,23.549,23.5609,23.543,23.549,138486.0
2015-06-16 14:50:00,39.4,39.43,39.4,39.42,88569.0,23.543,23.5609,23.543,23.5549,88569.0
2015-06-16 14:55:00,39.43,39.43,39.4,39.43,108010.0,23.5609,23.5609,23.543,23.5609,108010.0
2015-06-16 15:00:00,39.43,39.43,39.39,39.39,113753.0,23.5609,23.5609,23.537,23.537,113753.0
2015-06-16 15:05:00,39.39,39.4,39.38,39.39,46369.0,23.537,23.543,23.531,23.537,46369.0
2015-06-16 15:10:00,39.39,39.41,39.38,39.39,98001.0,23.537,23.549,23.531,23.537,98001.0
2015-06-16 15:15:00,39.4,39.41,39.39,39.41,63496.0,23.543,23.549,23.537,23.549,63496.0
2015-06-16 15:20:00,39.4,39.43,39.4,39.43,141587.0,23.543,23.5609,23.543,23.5609,141587.0
2015-06-16 15:25:00,39.42,39.46,39.42,39.44,222010.0,23.5549,23.5788,23.5549,23.5669,222010.0
2015-06-16 15:30:00,39.44,39.47,39.43,39.47,152097.0,23.5669,23.5848,23.5609,23.5848,152097.0
2015-06-16 15:35:00,39.47,39.49,39.45,39.49,188720.0,23.5848,23.5968,23.5729,23.5968,188720.0
2015-06-16 15:40:00,39.49,39.51,39.48,39.5,209038.0,23.5968,23.6087,23.5908,23.6027,209038.0
2015-06-16 15:45:00,39.5,39.52,39.46,39.51,379338.0,23.6027,23.6147,23.5788,23.6087,379338.0
2015-06-16 15:50:00,39.52,39.52,39.5,39.51,127947.0,23.6147,23.6147,23.6027,23.6087,127947.0
2015-06-16 15:55:00,39.5,39.53,39.5,39.51,605054.0,23.6027,23.6207,23.6027,23.6087,605054.0
2015-06-17 09:30:00,39.68,39.74,39.51,39.51,266866.0,23.7103,23.7461,23.6087,23.6087,266866.0
2015-06-17 09:35:00,39.52,39.57,39.45,39.46,128098.0,23.6147,23.6446,23.5729,23.5788,128098.0
2015-06-17 09:40:00,39.46,39.48,39.34,39.4,238440.0,23.5788,23.5908,23.5071,23.543,238440.0
2015-06-17 09:45:00,39.39,39.47,39.39,39.45,241986.0,23.537,23.5848,23.537,23.5729,241986.0
2015-06-17 09:50:00,39.46,39.46,39.37,39.4,154007.0,23.5788,23.5788,23.5251,23.543,154007.0
2015-06-17 09:55:00,39.4,39.51,39.39,39.5,290299.0,23.543,23.6087,23.537,23.6027,290299.0
2015-06-17 10:00:00,39.51,39.56,39.48,39.55,157756.0,23.6087,23.6386,23.5908,23.6326,157756.0
2015-06-17 10:05:00,39.55,39.56,39.47,39.48,262043.0,23.6326,23.6386,23.5848,23.5908,262043.0
2015-06-17 10:10:00,39.48,39.51,39.44,39.45,330361.0,23.5908,23.6087,23.5669,23.5729,330361.0
2015-06-17 10:15:00,39.46,39.46,39.37,39.38,172748.0,23.5788,23.5788,23.5251,23.531,172748.0
2015-06-17 10:20:00,39.38,39.45,39.37,39.45,111003.0,23.531,23.5729,23.5251,23.5729,111003.0
2015-06-17 10:25:00,39.45,39.5,39.44,39.5,101037.0,23.5729,23.6027,23.5669,23.6027,101037.0
2015-06-17 10:30:00,39.49,39.5,39.41,39.45,251881.0,23.5968,23.6027,23.549,23.5729,251881.0
2015-06-17 10:35:00,39.45,39.48,39.41,39.43,229788.0,23.5729,23.5908,23.549,23.5609,229788.0
2015-06-17 10:40:00,39.43,39.49,39.42,39.48,124308.0,23.5609,23.5968,23.5549,23.5908,124308.0
2015-06-17 10:45:00,39.48,39.5,39.43,39.45,187493.0,23.5908,23.6027,23.5609,23.5729,187493.0
2015-06-17 10:50:00,39.45,39.45,39.36,39.37,101279.0,23.5729,23.5729,23.5191,23.5251,101279.0
2015-06-17 10:55:00,39.36,39.44,39.35,39.43,106059.0,23.5191,23.5669,23.5131,23.5609,106059.0
2015-06-17 11:00:00,39.43,39.46,39.42,39.43,60297.0,23.5609,23.5788,23.5549,23.5609,60297.0
2015-06-17 11:05:00,39.44,39.44,39.35,39.36,94381.0,23.5669,23.5669,23.5131,23.5191,94381.0
2015-06-17 11:10:00,39.35,39.36,39.32,39.36,139868.0,23.5131,23.5191,23.4952,23.5191,139868.0
2015-06-17 11:15:00,39.35,39.38,39.35,39.38,70150.0,23.5131,23.531,23.5131,23.531,70150.0
2015-06-17 11:20:00,39.38,39.38,39.32,39.34,78913.0,23.531,23.531,23.4952,23.5071,78913.0
2015-06-17 11:25:00,39.34,39.37,39.33,39.37,104809.0,23.5071,23.5251,23.5011,23.5251,104809.0
2015-06-17 11:30:00,39.37,39.38,39.32,39.33,68376.0,23.5251,23.531,23.4952,23.5011,68376.0
2015-06-17 11:35:00,39.33,39.38,39.32,39.36,161200.0,23.5011,23.531,23.4952,23.5191,161200.0
2015-06-17 11:40:00,39.36,39.37,39.26,39.28,95483.0,23.5191,23.5251,23.4593,23.4713,95483.0
2015-06-17 11:45:00,39.27,39.3,39.26,39.3,29171.0,23.4653,23.4832,23.4593,23.4832,29171.0
2015-06-17 11:50:00,39.3,39.31,39.27,39.3,69338.0,23.4832,23.4892,23.4653,23.4832,69338.0
2015-06-17 11:55:00,39.29,39.29,39.23,39.25,117600.0,23.4772,23.4772,23.4414,23.4533,117600.0
2015-06-17 12:00:00,39.25,39.29,39.23,39.27,118433.0,23.4533,23.4772,23.4414,23.4653,118433.0
2015-06-17 12:05:00,39.27,39.3,39.26,39.3,85718.0,23.4653,23.4832,23.4593,23.4832,85718.0
2015-06-17 12:10:00,39.3,39.34,39.25,39.34,186656.0,23.4832,23.5071,23.4533,23.5071,186656.0
2015-06-17 12:15:00,39.34,39.38,39.31,39.34,372755.0,23.5071,23.531,23.4892,23.5071,372755.0
2015-06-17 12:20:00,39.34,39.36,39.33,39.34,171705.0,23.5071,23.5191,23.5011,23.5071,171705.0
2015-06-17 12:25:00,39.33,39.39,39.33,39.39,111436.0,23.5011,23.537,23.5011,23.537,111436.0
2015-06-17 12:30:00,39.39,39.43,39.37,39.43,97080.0,23.537,23.5609,23.5251,23.5609,97080.0
2015-06-17 12:35:00,39.43,39.43,39.34,39.37,110671.0,23.5609,23.5609,23.5071,23.5251,110671.0
2015-06-17 12:40:00,39.36,39.38,39.3,39.3,367482.0,23.5191,23.531,23.4832,23.4832,367482.0
2015-06-17 12:45:00,39.3,39.37,39.3,39.35,105982.0,23.4832,23.5251,23.4832,23.5131,105982.0
2015-06-17 12:50:00,39.36,39.37,39.33,39.35,92493.0,23.5191,23.5251,23.5011,23.5131,92493.0
2015-06-17 12:55:00,39.34,39.36,39.33,39.34,53398.0,23.5071,23.5191,23.5011,23.5071,53398.0
2015-06-17 13:00:00,39.35,39.36,39.33,39.35,82949.0,23.5131,23.5191,23.5011,23.5131,82949.0
2015-06-17 13:05:00,39.36,39.36,39.3,39.32,50969.0,23.5191,23.5191,23.4832,23.4952,50969.0
2015-06-17 13:10:00,39.32,39.36,39.31,39.36,109685.0,23.4952,23.5191,23.4892,23.5191,109685.0
2015-06-17 13:15:00,39.36,39.4,39.34,39.37,56781.0,23.5191,23.543,23.5071,23.5251,56781.0
2015-06-17 13:20:00,39.37,39.38,39.35,39.36,29987.0,23.5251,23.531,23.5131,23.5191,29987.0
2015-06-17 13:25:00,39.37,39.43,39.36,39.42,90340.0,23.5251,23.5609,23.5191,23.5549,90340.0
2015-06-17 13:30:00,39.42,39.47,39.41,39.47,78087.0,23.5549,23.5848,23.549,23.5848,78087.0
2015-06-17 13:35:00,39.47,39.49,39.42,39.43,90899.0,23.5848,23.5968,23.5549,23.5609,90899.0
2015-06-17 13:40:00,39.44,39.45,39.4,39.42,54191.0,23.5669,23.5729,23.543,23.5549,54191.0
2015-06-17 13:45:00,39.42,39.42,39.35,39.38,68282.0,23.5549,23.5549,23.5131,23.531,68282.0
2015-06-17 13:50:00,39.37,39.44,39.35,39.39,77979.0,23.5251,23.5669,23.5131,23.537,77979.0
2015-06-17 13:55:00,39.38,39.41,39.32,39.39,134068.0,23.531,23.549,23.4952,23.537,134068.0
2015-06-17 14:00:00,39.38,39.53,39.27,39.51,160488.0,23.531,23.6207,23.4653,23.6087,160488.0
2015-06-17 14:05:00,39.5,39.59,39.44,39.53,115853.0,23.6027,23.6565,23.5669,23.6207,115853.0
2015-06-17 14:10:00,39.53,39.56,39.46,39.52,93622.0,23.6207,23.6386,23.5788,23.6147,93622.0
2015-06-17 14:15:00,39.53,39.57,39.47,39.49,118364.0,23.6207,23.6446,23.5848,23.5968,118364.0
2015-06-17 14:20:00,39.48,39.5,39.42,39.42,63413.0,23.5908,23.6027,23.5549,23.5549,63413.0
2015-06-17 14:25:00,39.42,39.5,39.42,39.46,85928.0,23.5549,23.6027,23.5549,23.5788,85928.0
2015-06-17 14:30:00,39.46,39.54,39.45,39.54,91372.0,23.5788,23.6266,23.5729,23.6266,91372.0
2015-06-17 14:35:00,39.54,39.57,39.51,39.55,74796.0,23.6266,23.6446,23.6087,23.6326,74796.0
2015-06-17 14:40:00,39.56,39.65,39.55,39.62,181156.0,23.6386,23.6924,23.6326,23.6744,181156.0
2015-06-17 14:45:00,39.62,39.65,39.6,39.62,116344.0,23.6744,23.6924,23.6625,23.6744,116344.0
2015-06-17 14:50:00,39.62,39.65,39.59,39.63,183309.0,23.6744,23.6924,23.6565,23.6804,183309.0
2015-06-17 14:55:00,39.63,39.64,39.58,39.59,120225.0,23.6804,23.6864,23.6505,23.6565,120225.0
2015-06-17 15:00:00,39.59,39.61,39.56,39.58,109951.0,23.6565,23.6685,23.6386,23.6505,109951.0
2015-06-17 15:05:00,39.58,39.59,39.53,39.55,116477.0,23.6505,23.6565,23.6207,23.6326,116477.0
2015-06-17 15:10:00,39.54,39.57,39.53,39.56,135588.0,23.6266,23.6446,23.6207,23.6386,135588.0
2015-06-17 15:15:00,39.56,39.62,39.55,39.59,240364.0,23.6386,23.6744,23.6326,23.6565,240364.0
2015-06-17 15:20:00,39.58,39.61,39.57,39.58,144007.0,23.6505,23.6685,23.6446,23.6505,144007.0
2015-06-17 15:25:00,39.58,39.6,39.56,39.6,158541.0,23.6505,23.6625,23.6386,23.6625,158541.0
2015-06-17 15:30:00,39.6,39.61,39.56,39.58,136888.0,23.6625,23.6685,23.6386,23.6505,136888.0
2015-06-17 15:35:00,39.58,39.62,39.58,39.59,116416.0,23.6505,23.6744,23.6505,23.6565,116416.0
2015-06-17 15:40:00,39.59,39.6,39.55,39.6,190650.0,23.6565,23.6625,23.6326,23.6625,190650.0
2015-06-17 15:45:00,39.6,39.61,39.56,39.58,234361.0,23.6625,23.6685,23.6386,23.6505,234361.0
2015-06-17 15:50:00,39.59,39.59,39.57,39.59,133708.0,23.6565,23.6565,23.6446,23.6565,133708.0
2015-06-17 15:55:00,39.59,39.59,39.52,39.52,461736.0,23.6565,23.6565,23.6147,23.6147,461736.0
2015-06-18 09:30:00,39.64,39.74,39.45,39.49,465141.0,23.6864,23.7461,23.5729,23.5968,465141.0
2015-06-18 09:35:00,39.48,39.5,39.44,39.48,284407.0,23.5908,23.6027,23.5669,23.5908,284407.0
2015-06-18 09:40:00,39.49,39.5,39.46,39.49,393287.0,23.5968,23.6027,23.5788,23.5968,393287.0
2015-06-18 09:45:00,39.5,39.66,39.49,39.65,193775.0,23.6027,23.6983,23.5968,23.6924,193775.0
2015-06-18 09:50:00,39.66,39.7,39.55,39.61,262221.0,23.6983,23.7222,23.6326,23.6685,262221.0
2015-06-18 09:55:00,39.61,39.64,39.52,39.54,237329.0,23.6685,23.6864,23.6147,23.6266,237329.0
2015-06-18 10:00:00,39.55,39.75,39.55,39.74,265732.0,23.6326,23.7521,23.6326,23.7461,265732.0
2015-06-18 10:05:00,39.74,39.75,39.66,39.72,172344.0,23.7461,23.7521,23.6983,23.7342,172344.0
2015-06-18 10:10:00,39.72,39.73,39.69,39.72,284295.0,23.7342,23.7402,23.7163,23.7342,284295.0
2015-06-18 10:15:00,39.72,39.75,39.7,39.72,135693.0,23.7342,23.7521,23.7222,23.7342,135693.0
2015-06-18 10:20:00,39.72,39.72,39.67,39.68,227528.0,23.7342,23.7342,23.7043,23.7103,227528.0
2015-06-18 10:25:00,39.69,39.72,39.66,39.67,126593.0,23.7163,23.7342,23.6983,23.7043,126593.0
2015-06-18 10:30:00,39.68,39.7,39.67,39.67,154684.0,23.7103,23.7222,23.7043,23.7043,154684.0
2015-06-18 10:35:00,39.67,39.68,39.64,39.65,227297.0,23.7043,23.7103,23.6864,23.6924,227297.0
2015-06-18 10:40:00,39.65,39.66,39.59,39.64,153591.0,23.6924,23.6983,23.6565,23.6864,153591.0
2015-06-18 10:45:00,39.64,39.68,39.63,39.68,117408.0,23.6864,23.7103,23.6804,23.7103,117408.0
2015-06-18 10:50:00,39.68,39.69,39.67,39.69,97700.0,23.7103,23.7163,23.7043,23.7163,97700.0
2015-06-18 10:55:00,39.69,39.74,39.67,39.72,97855.0,23.7163,23.7461,23.7043,23.7342,97855.0
2015-06-18 11:00:00,39.72,39.75,39.72,39.74,125212.0,23.7342,23.7521,23.7342,23.7461,125212.0
2015-06-18 11:05:00,39.74,39.78,39.73,39.77,148797.0,23.7461,23.77,23.7402,23.7641,148797.0
2015-06-18 11:10:00,39.77,39.78,39.73,39.75,92291.0,23.7641,23.77,23.7402,23.7521,92291.0
2015-06-18 11:15:00,39.74,39.78,39.74,39.77,69174.0,23.7461,23.77,23.7461,23.7641,69174.0
2015-06-18 11:20:00,39.78,39.85,39.77,39.84,113409.0,23.77,23.8119,23.7641,23.8059,113409.0
2015-06-18 11:25:00,39.85,39.87,39.83,39.84,170192.0,23.8119,23.8238,23.7999,23.8059,170192.0
2015-06-18 11:30:00,39.84,39.93,39.83,39.89,272223.0,23.8059,23.8597,23.7999,23.8358,272223.0
2015-06-18 11:35:00,39.89,39.95,39.88,39.94,101619.0,23.8358,23.8716,23.8298,23.8656,101619.0
2015-06-18 11:40:00,39.95,39.97,39.92,39.96,133635.0,23.8716,23.8836,23.8537,23.8776,133635.0
2015-06-18 11:45:00,39.95,39.97,39.95,39.97,98068.0,23.8716,23.8836,23.8716,23.8836,98068.0
2015-06-18 11:50:00,39.97,40.0,39.96,39.99,210513.0,23.8836,23.9015,23.8776,23.8955,210513.0
2015-06-18 11:55:00,39.99,40.0,39.98,39.99,176923.0,23.8955,23.9015,23.8895,23.8955,176923.0
2015-06-18 12:00:00,40.0,40.0,39.95,39.96,130658.0,23.9015,23.9015,23.8716,23.8776,130658.0
2015-06-18 12:05:00,39.96,39.99,39.95,39.97,114991.0,23.8776,23.8955,23.8716,23.8836,114991.0
2015-06-18 12:10:00,39.96,40.02,39.95,40.02,398216.0,23.8776,23.9134,23.8716,23.9134,398216.0
2015-06-18 12:15:00,40.02,40.03,39.98,40.02,129028.0,23.9134,23.9194,23.8895,23.9134,129028.0
2015-06-18 12:20:00,40.02,40.13,40.02,40.13,209687.0,23.9134,23.9792,23.9134,23.9792,209687.0
2015-06-18 12:25:00,40.13,40.13,40.02,40.04,89531.0,23.9792,23.9792,23.9134,23.9254,89531.0
2015-06-18 12:30:00,40.04,40.1,40.03,40.09,180188.0,23.9254,23.9613,23.9194,23.9553,180188.0
2015-06-18 12:35:00,40.09,40.17,40.09,40.16,213911.0,23.9553,24.0031,23.9553,23.9971,213911.0
2015-06-18 12:40:00,40.17,40.23,40.16,40.23,300155.0,24.0031,24.0389,23.9971,24.0389,300155.0
2015-06-18 12:45:00,40.23,40.23,40.2,40.22,101250.0,24.0389,24.0389,24.021,24.033,101250.0
2015-06-18 12:50:00,40.22,40.24,40.12,40.16,222371.0,24.033,24.0449,23.9732,23.9971,222371.0
2015-06-18 12:55:00,40.16,40.21,40.15,40.2,105278.0,23.9971,24.027,23.9911,24.021,105278.0
2015-06-18 13:00:00,40.21,40.24,40.2,40.24,74220.0,24.027,24.0449,24.021,24.0449,74220.0
2015-06-18 13:05:00,40.23,40.25,40.14,40.15,324171.0,24.0389,24.0509,23.9852,23.9911,324171.0
2015-06-18 13:10:00,40.15,40.16,40.07,40.08,100971.0,23.9911,23.9971,23.9433,23.9493,100971.0
2015-06-18 13:15:00,40.08,40.1,40.03,40.05,178375.0,23.9493,23.9613,23.9194,23.9314,178375.0
2015-06-18 13:20:00,40.05,40.05,39.99,40.03,154829.0,23.9314,23.9314,23.8955,23.9194,154829.0
2015-06-18 13:25:00,40.03,40.03,39.98,40.0,78603.0,23.9194,23.9194,23.8895,23.9015,78603.0
2015-06-18 13:30:00,40.0,40.0,39.98,39.98,71889.0,23.9015,23.9015,23.8895,23.8895,71889.0
2015-06-18 13:35:00,39.99,40.03,39.97,39.97,132496.0,23.8955,23.9194,23.8836,23.8836,132496.0
2015-06-18 13:40:00,39.96,40.0,39.95,39.96,275288.0,23.8776,23.9015,23.8716,23.8776,275288.0
2015-06-18 13:45:00,39.96,39.97,39.91,39.91,91503.0,23.8776,23.8836,23.8477,23.8477,91503.0
2015-06-18 13:50:00,39.91,39.92,39.86,39.87,118104.0,23.8477,23.8537,23.8178,23.8238,118104.0
2015-06-18 13:55:00,39.86,39.9,39.86,39.9,95847.0,23.8178,23.8417,23.8178,23.8417,95847.0
2015-06-18 14:00:00,39.9,39.9,39.85,39.89,94819.0,23.8417,23.8417,23.8119,23.8358,94819.0
2015-06-18 14:05:00,39.89,39.94,39.88,39.93,134388.0,23.8358,23.8656,23.8298,23.8597,134388.0
2015-06-18 14:10:00,39.93,39.95,39.92,39.95,39582.0,23.8597,23.8716,23.8537,23.8716,39582.0
2015-06-18 14:15:00,39.95,39.97,39.93,39.93,88857.0,23.8716,23.8836,23.8597,23.8597,88857.0
2015-06-18 14:20:00,39.94,40.0,39.93,39.97,131090.0,23.8656,23.9015,23.8597,23.8836,131090.0
2015-06-18 14:25:00,39.97,39.98,39.95,39.96,63616.0,23.8836,23.8895,23.8716,23.8776,63616.0
2015-06-18 14:30:00,39.97,40.0,39.96,39.99,138235.0,23.8836,23.9015,23.8776,23.8955,138235.0
2015-06-18 14:35:00,39.99,40.0,39.96,39.99,81812.0,23.8955,23.9015,23.8776,23.8955,81812.0
2015-06-18 14:40:00,40.0,40.01,39.99,40.0,72224.0,23.9015,23.9075,23.8955,23.9015,72224.0
2015-06-18 14:45:00,39.99,40.0,39.91,39.92,122058.0,23.8955,23.9015,23.8477,23.8537,122058.0
2015-06-18 14:50:00,39.93,39.97,39.92,39.97,83755.0,23.8597,23.8836,23.8537,23.8836,83755.0
2015-06-18 14:55:00,39.96,39.97,39.92,39.95,113425.0,23.8776,23.8836,23.8537,23.8716,113425.0
2015-06-18 15:00:00,39.95,39.96,39.91,39.92,107485.0,23.8716,23.8776,23.8477,23.8537,107485.0
2015-06-18 15:05:00,39.91,39.95,39.9,39.95,152368.0,23.8477,23.8716,23.8417,23.8716,152368.0
2015-06-18 15:10:00,39.94,39.97,39.94,39.96,198106.0,23.8656,23.8836,23.8656,23.8776,198106.0
2015-06-18 15:15:00,39.96,40.02,39.96,40.01,302962.0,23.8776,23.9134,23.8776,23.9075,302962.0
2015-06-18 15:20:00,40.01,40.02,39.99,40.02,160887.0,23.9075,23.9134,23.8955,23.9134,160887.0
2015-06-18 15:25:00,40.02,40.06,39.99,40.05,230484.0,23.9134,23.9374,23.8955,23.9314,230484.0
2015-06-18 15:30:00,40.05,40.07,40.03,40.06,169062.0,23.9314,23.9433,23.9194,23.9374,169062.0
2015-06-18 15:35:00,40.06,40.06,39.99,40.0,238577.0,23.9374,23.9374,23.8955,23.9015,238577.0
2015-06-18 15:40:00,39.99,40.08,39.99,40.06,240220.0,23.8955,23.9493,23.8955,23.9374,240220.0
2015-06-18 15:45:00,40.07,40.07,40.04,40.06,352816.0,23.9433,23.9433,23.9254,23.9374,352816.0
2015-06-18 15:50:00,40.07,40.09,40.06,40.07,355836.0,23.9433,23.9553,23.9374,23.9433,355836.0
2015-06-18 15:55:00,40.06,40.11,40.06,40.07,940381.0,23.9374,23.9672,23.9374,23.9433,940381.0
2015-06-19 09:30:00,39.91,39.95,39.78,39.79,1689475.0,23.8477,23.8716,23.77,23.776,1689475.0
2015-06-19 09:35:00,39.79,39.83,39.67,39.76,217825.0,23.776,23.7999,23.7043,23.7581,217825.0
2015-06-19 09:40:00,39.75,39.86,39.73,39.86,85675.0,23.7521,23.8178,23.7402,23.8178,85675.0
2015-06-19 09:45:00,39.84,39.85,39.74,39.74,157065.0,23.8059,23.8119,23.7461,23.7461,157065.0
2015-06-19 09:50:00,39.75,39.88,39.74,39.87,217513.0,23.7521,23.8298,23.7461,23.8238,217513.0
2015-06-19 09:55:00,39.87,39.96,39.86,39.92,204830.0,23.8238,23.8776,23.8178,23.8537,204830.0
2015-06-19 10:00:00,39.93,39.96,39.88,39.9,182230.0,23.8597,23.8776,23.8298,23.8417,182230.0
2015-06-19 10:05:00,39.9,39.91,39.83,39.83,83991.0,23.8417,23.8477,23.7999,23.7999,83991.0
2015-06-19 10:10:00,39.84,39.84,39.8,39.82,116096.0,23.8059,23.8059,23.782,23.7939,116096.0
2015-06-19 10:15:00,39.81,39.82,39.73,39.81,171473.0,23.788,23.7939,23.7402,23.788,171473.0
2015-06-19 10:20:00,39.81,39.83,39.78,39.78,81817.0,23.788,23.7999,23.77,23.77,81817.0
2015-06-19 10:25:00,39.79,39.81,39.76,39.79,73668.0,23.776,23.788,23.7581,23.776,73668.0
2015-06-19 10:30:00,39.8,39.8,39.75,39.78,61918.0,23.782,23.782,23.7521,23.77,61918.0
2015-06-19 10:35:00,39.79,39.79,39.75,39.75,73345.0,23.776,23.776,23.7521,23.7521,73345.0
2015-06-19 10:40:00,39.75,39.76,39.65,39.71,154371.0,23.7521,23.7581,23.6924,23.7282,154371.0
2015-06-19 10:45:00,39.71,39.76,39.69,39.76,105931.0,23.7282,23.7581,23.7163,23.7581,105931.0
2015-06-19 10:50:00,39.77,39.79,39.75,39.79,71490.0,23.7641,23.776,23.7521,23.776,71490.0
2015-06-19 10:55:00,39.79,39.81,39.78,39.81,84182.0,23.776,23.788,23.77,23.788,84182.0
2015-06-19 11:00:00,39.81,39.81,39.75,39.81,114119.0,23.788,23.788,23.7521,23.788,114119.0
2015-06-19 11:05:00,39.8,39.82,39.79,39.8,75916.0,23.782,23.7939,23.776,23.782,75916.0
2015-06-19 11:10:00,39.8,39.85,39.79,39.84,87361.0,23.782,23.8119,23.776,23.8059,87361.0
2015-06-19 11:15:00,39.84,39.86,39.8,39.83,75302.0,23.8059,23.8178,23.782,23.7999,75302.0
2015-06-19 11:20:00,39.84,39.87,39.83,39.87,56601.0,23.8059,23.8238,23.7999,23.8238,56601.0
2015-06-19 11:25:00,39.87,39.87,39.8,39.81,81826.0,23.8238,23.8238,23.782,23.788,81826.0
2015-06-19 11:30:00,39.8,39.81,39.74,39.77,86609.0,23.782,23.788,23.7461,23.7641,86609.0
2015-06-19 11:35:00,39.77,39.77,39.68,39.7,158514.0,23.7641,23.7641,23.7103,23.7222,158514.0
2015-06-19 11:40:00,39.7,39.73,39.67,39.71,80845.0,23.7222,23.7402,23.7043,23.7282,80845.0
2015-06-19 11:45:00,39.71,39.71,39.65,39.7,101969.0,23.7282,23.7282,23.6924,23.7222,101969.0
2015-06-19 11:50:00,39.7,39.74,39.69,39.73,116721.0,23.7222,23.7461,23.7163,23.7402,116721.0
2015-06-19 11:55:00,39.74,39.77,39.73,39.75,93281.0,23.7461,23.7641,23.7402,23.7521,93281.0
2015-06-19 12:00:00,39.74,39.75,39.7,39.73,101366.0,23.7461,23.7521,23.7222,23.7402,101366.0
2015-06-19 12:05:00,39.73,39.73,39.64,39.64,133832.0,23.7402,23.7402,23.6864,23.6864,133832.0
2015-06-19 12:10:00,39.64,39.67,39.64,39.66,62842.0,23.6864,23.7043,23.6864,23.6983,62842.0
2015-06-19 12:15:00,39.66,39.68,39.64,39.64,96735.0,23.6983,23.7103,23.6864,23.6864,96735.0
2015-06-19 12:20:00,39.64,39.65,39.61,39.62,173971.0,23.6864,23.6924,23.6685,23.6744,173971.0
2015-06-19 12:25:00,39.61,39.62,39.58,39.59,59130.0,23.6685,23.6744,23.6505,23.6565,59130.0
2015-06-19 12:30:00,39.59,39.64,39.56,39.59,132452.0,23.6565,23.6864,23.6386,23.6565,132452.0
2015-06-19 12:35:00,39.59,39.64,39.59,39.63,65391.0,23.6565,23.6864,23.6565,23.6804,65391.0
2015-06-19 12:40:00,39.63,39.64,39.59,39.6,97383.0,23.6804,23.6864,23.6565,23.6625,97383.0
2015-06-19 12:45:00,39.6,39.63,39.58,39.61,100618.0,23.6625,23.6804,23.6505,23.6685,100618.0
2015-06-19 12:50:00,39.61,39.61,39.56,39.59,109206.0,23.6685,23.6685,23.6386,23.6565,109206.0
2015-06-19 12:55:00,39.59,39.61,39.58,39.6,40732.0,23.6565,23.6685,23.6505,23.6625,40732.0
2015-06-19 13:00:00,39.61,39.61,39.57,39.59,73314.0,23.6685,23.6685,23.6446,23.6565,73314.0
2015-06-19 13:05:00,39.59,39.61,39.57,39.58,73145.0,23.6565,23.6685,23.6446,23.6505,73145.0
2015-06-19 13:10:00,39.58,39.6,39.56,39.59,92900.0,23.6505,23.6625,23.6386,23.6565,92900.0
2015-06-19 13:15:00,39.58,39.59,39.54,39.57,57730.0,23.6505,23.6565,23.6266,23.6446,57730.0
2015-06-19 13:20:00,39.57,39.58,39.53,39.54,76851.0,23.6446,23.6505,23.6207,23.6266,76851.0
2015-06-19 13:25:00,39.54,39.54,39.51,39.53,94573.0,23.6266,23.6266,23.6087,23.6207,94573.0
2015-06-19 13:30:00,39.53,39.59,39.52,39.59,78885.0,23.6207,23.6565,23.6147,23.6565,78885.0
2015-06-19 13:35:00,39.59,39.63,39.59,39.62,110148.0,23.6565,23.6804,23.6565,23.6744,110148.0
2015-06-19 13:40:00,39.62,39.7,39.61,39.65,152797.0,23.6744,23.7222,23.6685,23.6924,152797.0
2015-06-19 13:45:00,39.65,39.66,39.62,39.66,71466.0,23.6924,23.6983,23.6744,23.6983,71466.0
2015-06-19 13:50:00,39.65,39.7,39.65,39.69,66620.0,23.6924,23.7222,23.6924,23.7163,66620.0
2015-06-19 13:55:00,39.68,39.69,39.66,39.67,84263.0,23.7103,23.7163,23.6983,23.7043,84263.0
2015-06-19 14:00:00,39.67,39.7,39.66,39.7,85187.0,23.7043,23.7222,23.6983,23.7222,85187.0
2015-06-19 14:05:00,39.7,39.7,39.62,39.65,114651.0,23.7222,23.7222,23.6744,23.6924,114651.0
2015-06-19 14:10:00,39.66,39.67,39.64,39.65,100920.0,23.6983,23.7043,23.6864,23.6924,100920.0
2015-06-19 14:15:00,39.64,39.65,39.63,39.65,96969.0,23.6864,23.6924,23.6804,23.6924,96969.0
2015-06-19 14:20:00,39.65,39.65,39.58,39.58,77513.0,23.6924,23.6924,23.6505,23.6505,77513.0
2015-06-19 14:25:00,39.59,39.59,39.56,39.56,97483.0,23.6565,23.6565,23.6386,23.6386,97483.0
2015-06-19 14:30:00,39.56,39.56,39.52,39.54,127930.0,23.6386,23.6386,23.6147,23.6266,127930.0
2015-06-19 14:35:00,39.54,39.56,39.54,39.54,84221.0,23.6266,23.6386,23.6266,23.6266,84221.0
2015-06-19 14:40:00,39.55,39.6,39.54,39.59,114143.0,23.6326,23.6625,23.6266,23.6565,114143.0
2015-06-19 14:45:00,39.59,39.62,39.58,39.62,68341.0,23.6565,23.6744,23.6505,23.6744,68341.0
2015-06-19 14:50:00,39.62,39.62,39.57,39.59,159563.0,23.6744,23.6744,23.6446,23.6565,159563.0
2015-06-19 14:55:00,39.59,39.61,39.58,39.61,60330.0,23.6565,23.6685,23.6505,23.6685,60330.0
2015-06-19 15:00:00,39.61,39.63,39.59,39.63,83592.0,23.6685,23.6804,23.6565,23.6804,83592.0
2015-06-19 15:05:00,39.63,39.63,39.59,39.6,108759.0,23.6804,23.6804,23.6565,23.6625,108759.0
2015-06-19 15:10:00,39.59,39.61,39.58,39.59,176779.0,23.6565,23.6685,23.6505,23.6565,176779.0
2015-06-19 15:15:00,39.59,39.64,39.59,39.64,122709.0,23.6565,23.6864,23.6565,23.6864,122709.0
2015-06-19 15:20:00,39.64,39.65,39.61,39.63,164523.0,23.6864,23.6924,23.6685,23.6804,164523.0
2015-06-19 15:25:00,39.62,39.65,39.61,39.62,206374.0,23.6744,23.6924,23.6685,23.6744,206374.0
2015-06-19 15:30:00,39.62,39.65,39.6,39.64,225886.0,23.6744,23.6924,23.6625,23.6864,225886.0
2015-06-19 15:35:00,39.64,39.64,39.59,39.61,213657.0,23.6864,23.6864,23.6565,23.6685,213657.0
2015-06-19 15:40:00,39.61,39.61,39.58,39.58,185390.0,23.6685,23.6685,23.6505,23.6505,185390.0
2015-06-19 15:45:00,39.58,39.63,39.55,39.62,449840.0,23.6505,23.6804,23.6326,23.6744,449840.0
2015-06-19 15:50:00,39.61,39.62,39.59,39.61,352702.0,23.6685,23.6744,23.6565,23.6685,352702.0
2015-06-19 15:55:00,39.6,39.61,39.54,39.54,824138.0,23.6625,23.6685,23.6266,23.6266,824138.0
2015-06-22 09:30:00,39.8,39.97,39.74,39.88,517379.0,23.782,23.8836,23.7461,23.8298,517379.0
2015-06-22 09:35:00,39.88,40.0,39.85,39.98,425266.0,23.8298,23.9015,23.8119,23.8895,425266.0
2015-06-22 09:40:00,39.98,40.28,39.96,40.12,470120.0,23.8895,24.0688,23.8776,23.9732,470120.0
2015-06-22 09:45:00,40.12,40.13,39.94,40.01,366565.0,23.9732,23.9792,23.8656,23.9075,366565.0
2015-06-22 09:50:00,40.01,40.19,39.99,40.19,367309.0,23.9075,24.015,23.8955,24.015,367309.0
2015-06-22 09:55:00,40.19,40.22,40.17,40.19,205583.0,24.015,24.033,24.0031,24.015,205583.0
2015-06-22 10:00:00,40.19,40.2,39.98,40.02,321048.0,24.015,24.021,23.8895,23.9134,321048.0
2015-06-22 10:05:00,40.03,40.12,40.02,40.02,132468.0,23.9194,23.9732,23.9134,23.9134,132468.0
2015-06-22 10:10:00,40.02,40.07,39.98,40.07,133369.0,23.9134,23.9433,23.8895,23.9433,133369.0
2015-06-22 10:15:00,40.06,40.1,40.02,40.04,131402.0,23.9374,23.9613,23.9134,23.9254,131402.0
2015-06-22 10:20:00,40.04,40.08,40.02,40.04,145438.0,23.9254,23.9493,23.9134,23.9254,145438.0
2015-06-22 10:25:00,40.04,40.04,39.96,39.98,204796.0,23.9254,23.9254,23.8776,23.8895,204796.0
2015-06-22 10:30:00,39.98,39.98,39.83,39.83,364393.0,23.8895,23.8895,23.7999,23.7999,364393.0
2015-06-22 10:35:00,39.83,39.87,39.76,39.86,203038.0,23.7999,23.8238,23.7581,23.8178,203038.0
2015-06-22 10:40:00,39.87,39.92,39.85,39.86,162816.0,23.8238,23.8537,23.8119,23.8178,162816.0
2015-06-22 10:45:00,39.87,39.91,39.85,39.89,142809.0,23.8238,23.8477,23.8119,23.8358,142809.0
2015-06-22 10:50:00,39.89,39.89,39.83,39.85,203144.0,23.8358,23.8358,23.7999,23.8119,203144.0
2015-06-22 10:55:00,39.85,39.86,39.82,39.84,243009.0,23.8119,23.8178,23.7939,23.8059,243009.0
2015-06-22 11:00:00,39.84,39.86,39.81,39.86,172434.0,23.8059,23.8178,23.788,23.8178,172434.0
2015-06-22 11:05:00,39.85,39.86,39.77,39.77,264834.0,23.8119,23.8178,23.7641,23.7641,264834.0
2015-06-22 11:10:00,39.77,39.84,39.77,39.84,216728.0,23.7641,23.8059,23.7641,23.8059,216728.0
2015-06-22 11:15:00,39.84,39.85,39.78,39.8,270138.0,23.8059,23.8119,23.77,23.782,270138.0
2015-06-22 11:20:00,39.8,39.83,39.79,39.8,253319.0,23.782,23.7999,23.776,23.782,253319.0
2015-06-22 11:25:00,39.8,39.82,39.79,39.8,97139.0,23.782,23.7939,23.776,23.782,97139.0
2015-06-22 11:30:00,39.8,39.82,39.78,39.8,109986.0,23.782,23.7939,23.77,23.782,109986.0
2015-06-22 11:35:00,39.8,39.82,39.79,39.81,132270.0,23.782,23.7939,23.776,23.788,132270.0
2015-06-22 11:40:00,39.81,39.82,39.77,39.79,111742.0,23.788,23.7939,23.7641,23.776,111742.0
2015-06-22 11:45:00,39.79,39.81,39.76,39.8,121481.0,23.776,23.788,23.7581,23.782,121481.0
2015-06-22 11:50:00,39.79,39.8,39.75,39.77,74897.0,23.776,23.782,23.7521,23.7641,74897.0
2015-06-22 11:55:00,39.77,39.79,39.74,39.74,102554.0,23.7641,23.776,23.7461,23.7461,102554.0
2015-06-22 12:00:00,39.74,39.8,39.74,39.77,71680.0,23.7461,23.782,23.7461,23.7641,71680.0
2015-06-22 12:05:00,39.78,39.78,39.7,39.7,221489.0,23.77,23.77,23.7222,23.7222,221489.0
2015-06-22 12:10:00,39.7,39.71,39.62,39.62,151834.0,23.7222,23.7282,23.6744,23.6744,151834.0
2015-06-22 12:15:00,39.63,39.68,39.6,39.64,135520.0,23.6804,23.7103,23.6625,23.6864,135520.0
2015-06-22 12:20:00,39.64,39.7,39.63,39.69,106533.0,23.6864,23.7222,23.6804,23.7163,106533.0
2015-06-22 12:25:00,39.68,39.71,39.65,39.66,116039.0,23.7103,23.7282,23.6924,23.6983,116039.0
2015-06-22 12:30:00,39.65,39.69,39.65,39.69,61899.0,23.6924,23.7163,23.6924,23.7163,61899.0
2015-06-22 12:35:00,39.7,39.71,39.67,39.71,51880.0,23.7222,23.7282,23.7043,23.7282,51880.0
2015-06-22 12:40:00,39.72,39.75,39.7,39.73,72585.0,23.7342,23.7521,23.7222,23.7402,72585.0
2015-06-22 12:45:00,39.73,39.75,39.69,39.71,96551.0,23.7402,23.7521,23.7163,23.7282,96551.0
2015-06-22 12:50:00,39.7,39.72,39.67,39.7,294143.0,23.7222,23.7342,23.7043,23.7222,294143.0
2015-06-22 12:55:00,39.69,39.71,39.63,39.65,139946.0,23.7163,23.7282,23.6804,23.6924,139946.0
2015-06-22 13:00:00,39.65,39.69,39.64,39.68,89805.0,23.6924,23.7163,23.6864,23.7103,89805.0
2015-06-22 13:05:00,39.67,39.69,39.65,39.66,102193.0,23.7043,23.7163,23.6924,23.6983,102193.0
2015-06-22 13:10:00,39.66,39.66,39.61,39.63,215700.0,23.6983,23.6983,23.6685,23.6804,215700.0
2015-06-22 13:15:00,39.63,39.65,39.61,39.65,75171.0,23.6804,23.6924,23.6685,23.6924,75171.0
2015-06-22 13:20:00,39.65,39.72,39.65,39.69,123925.0,23.6924,23.7342,23.6924,23.7163,123925.0
2015-06-22 13:25:00,39.69,39.7,39.64,39.65,73236.0,23.7163,23.7222,23.6864,23.6924,73236.0
2015-06-22 13:30:00,39.66,39.7,39.64,39.68,144726.0,23.6983,23.7222,23.6864,23.7103,144726.0
2015-06-22 13:35:00,39.69,39.71,39.65,39.65,122151.0,23.7163,23.7282,23.6924,23.6924,122151.0
2015-06-22 13:40:00,39.65,39.68,39.63,39.63,61806.0,23.6924,23.7103,23.6804,23.6804,61806.0
2015-06-22 13:45:00,39.63,39.67,39.63,39.67,190185.0,23.6804,23.7043,23.6804,23.7043,190185.0
2015-06-22 13:50:00,39.67,39.73,39.66,39.72,99272.0,23.7043,23.7402,23.6983,23.7342,99272.0
2015-06-22 13:55:00,39.72,39.73,39.69,39.72,85409.0,23.7342,23.7402,23.7163,23.7342,85409.0
2015-06-22 14:00:00,39.71,39.73,39.69,39.72,65008.0,23.7282,23.7402,23.7163,23.7342,65008.0
2015-06-22 14:05:00,39.72,39.75,39.71,39.73,114781.0,23.7342,23.7521,23.7282,23.7402,114781.0
2015-06-22 14:10:00,39.73,39.73,39.71,39.72,58481.0,23.7402,23.7402,23.7282,23.7342,58481.0
2015-06-22 14:15:00,39.73,39.74,39.68,39.71,130041.0,23.7402,23.7461,23.7103,23.7282,130041.0
2015-06-22 14:20:00,39.7,39.71,39.63,39.63,184554.0,23.7222,23.7282,23.6804,23.6804,184554.0
2015-06-22 14:25:00,39.63,39.64,39.61,39.62,112369.0,23.6804,23.6864,23.6685,23.6744,112369.0
2015-06-22 14:30:00,39.62,39.63,39.59,39.62,132669.0,23.6744,23.6804,23.6565,23.6744,132669.0
2015-06-22 14:35:00,39.62,39.66,39.6,39.65,122749.0,23.6744,23.6983,23.6625,23.6924,122749.0
2015-06-22 14:40:00,39.65,39.65,39.59,39.6,181062.0,23.6924,23.6924,23.6565,23.6625,181062.0
2015-06-22 14:45:00,39.6,39.6,39.54,39.58,163706.0,23.6625,23.6625,23.6266,23.6505,163706.0
2015-06-22 14:50:00,39.59,39.64,39.58,39.63,106557.0,23.6565,23.6864,23.6505,23.6804,106557.0
2015-06-22 14:55:00,39.64,39.64,39.61,39.62,76214.0,23.6864,23.6864,23.6685,23.6744,76214.0
2015-06-22 15:00:00,39.62,39.64,39.59,39.59,138921.0,23.6744,23.6864,23.6565,23.6565,138921.0
2015-06-22 15:05:00,39.59,39.65,39.59,39.64,137751.0,23.6565,23.6924,23.6565,23.6864,137751.0
2015-06-22 15:10:00,39.65,39.65,39.6,39.6,95374.0,23.6924,23.6924,23.6625,23.6625,95374.0
2015-06-22 15:15:00,39.6,39.65,39.59,39.61,208394.0,23.6625,23.6924,23.6565,23.6685,208394.0
2015-06-22 15:20:00,39.61,39.64,39.6,39.62,109869.0,23.6685,23.6864,23.6625,23.6744,109869.0
2015-06-22 15:25:00,39.62,39.62,39.58,39.59,156240.0,23.6744,23.6744,23.6505,23.6565,156240.0
2015-06-22 15:30:00,39.6,39.63,39.58,39.6,217523.0,23.6625,23.6804,23.6505,23.6625,217523.0
2015-06-22 15:35:00,39.61,39.62,39.54,39.58,341465.0,23.6685,23.6744,23.6266,23.6505,341465.0
2015-06-22 15:40:00,39.57,39.61,39.57,39.61,210930.0,23.6446,23.6685,23.6446,23.6685,210930.0
2015-06-22 15:45:00,39.61,39.62,39.58,39.59,264130.0,23.6685,23.6744,23.6505,23.6565,264130.0
2015-06-22 15:50:00,39.59,39.62,39.57,39.62,389977.0,23.6565,23.6744,23.6446,23.6744,389977.0
2015-06-22 15:55:00,39.62,39.65,39.59,39.65,523608.0,23.6744,23.6924,23.6565,23.6924,523608.0
2015-06-23 09:30:00,39.71,39.77,39.65,39.67,187041.0,23.7282,23.7641,23.6924,23.7043,187041.0
2015-06-23 09:35:00,39.67,39.67,39.62,39.65,60118.0,23.7043,23.7043,23.6744,23.6924,60118.0
2015-06-23 09:40:00,39.64,39.65,39.51,39.56,155605.0,23.6864,23.6924,23.6087,23.6386,155605.0
2015-06-23 09:45:00,39.56,39.65,39.55,39.61,123319.0,23.6386,23.6924,23.6326,23.6685,123319.0
2015-06-23 09:50:00,39.6,39.64,39.57,39.59,73317.0,23.6625,23.6864,23.6446,23.6565,73317.0
2015-06-23 09:55:00,39.6,39.61,39.55,39.55,94257.0,23.6625,23.6685,23.6326,23.6326,94257.0
2015-06-23 10:00:00,39.56,39.57,39.5,39.55,80872.0,23.6386,23.6446,23.6027,23.6326,80872.0
2015-06-23 10:05:00,39.56,39.67,39.55,39.65,363872.0,23.6386,23.7043,23.6326,23.6924,363872.0
2015-06-23 10:10:00,39.65,39.73,39.64,39.72,388154.0,23.6924,23.7402,23.6864,23.7342,388154.0
2015-06-23 10:15:00,39.73,39.76,39.69,39.74,196630.0,23.7402,23.7581,23.7163,23.7461,196630.0
2015-06-23 10:20:00,39.75,39.81,39.74,39.77,218088.0,23.7521,23.788,23.7461,23.7641,218088.0
2015-06-23 10:25:00,39.76,39.8,39.75,39.77,68082.0,23.7581,23.782,23.7521,23.7641,68082.0
2015-06-23 10:30:00,39.77,39.8,39.75,39.75,173892.0,23.7641,23.782,23.7521,23.7521,173892.0
2015-06-23 10:35:00,39.75,39.77,39.7,39.71,183961.0,23.7521,23.7641,23.7222,23.7282,183961.0
2015-06-23 10:40:00,39.7,39.74,39.69,39.7,66617.0,23.7222,23.7461,23.7163,23.7222,66617.0
2015-06-23 10:45:00,39.71,39.72,39.67,39.68,119831.0,23.7282,23.7342,23.7043,23.7103,119831.0
2015-06-23 10:50:00,39.68,39.7,39.64,39.7,104481.0,23.7103,23.7222,23.6864,23.7222,104481.0
2015-06-23 10:55:00,39.7,39.7,39.65,39.67,79915.0,23.7222,23.7222,23.6924,23.7043,79915.0
2015-06-23 11:00:00,39.67,39.72,39.66,39.68,103117.0,23.7043,23.7342,23.6983,23.7103,103117.0
2015-06-23 11:05:00,39.68,39.69,39.64,39.65,266701.0,23.7103,23.7163,23.6864,23.6924,266701.0
2015-06-23 11:10:00,39.65,39.66,39.61,39.62,104649.0,23.6924,23.6983,23.6685,23.6744,104649.0
2015-06-23 11:15:00,39.62,39.63,39.59,39.63,78177.0,23.6744,23.6804,23.6565,23.6804,78177.0
2015-06-23 11:20:00,39.63,39.64,39.58,39.63,67588.0,23.6804,23.6864,23.6505,23.6804,67588.0
2015-06-23 11:25:00,39.63,39.66,39.62,39.66,58498.0,23.6804,23.6983,23.6744,23.6983,58498.0
2015-06-23 11:30:00,39.65,39.66,39.6,39.62,171254.0,23.6924,23.6983,23.6625,23.6744,171254.0
2015-06-23 11:35:00,39.62,39.65,39.58,39.6,62662.0,23.6744,23.6924,23.6505,23.6625,62662.0
2015-06-23 11:40:00,39.59,39.64,39.59,39.62,57433.0,23.6565,23.6864,23.6565,23.6744,57433.0
2015-06-23 11:45:00,39.62,39.64,39.58,39.64,63982.0,23.6744,23.6864,23.6505,23.6864,63982.0
2015-06-23 11:50:00,39.64,39.66,39.6,39.65,62572.0,23.6864,23.6983,23.6625,23.6924,62572.0
2015-06-23 11:55:00,39.65,39.66,39.65,39.66,25934.0,23.6924,23.6983,23.6924,23.6983,25934.0
2015-06-23 12:00:00,39.66,39.66,39.6,39.62,121682.0,23.6983,23.6983,23.6625,23.6744,121682.0
2015-06-23 12:05:00,39.62,39.62,39.57,39.58,110244.0,23.6744,23.6744,23.6446,23.6505,110244.0
2015-06-23 12:10:00,39.58,39.59,39.57,39.58,36024.0,23.6505,23.6565,23.6446,23.6505,36024.0
2015-06-23 12:15:00,39.59,39.59,39.58,39.58,63682.0,23.6565,23.6565,23.6505,23.6505,63682.0
2015-06-23 12:20:00,39.58,39.59,39.57,39.58,80859.0,23.6505,23.6565,23.6446,23.6505,80859.0
2015-06-23 12:25:00,39.58,39.59,39.54,39.56,164302.0,23.6505,23.6565,23.6266,23.6386,164302.0
2015-06-23 12:30:00,39.56,39.6,39.56,39.59,103264.0,23.6386,23.6625,23.6386,23.6565,103264.0
2015-06-23 12:35:00,39.6,39.64,39.57,39.62,71561.0,23.6625,23.6864,23.6446,23.6744,71561.0
2015-06-23 12:40:00,39.63,39.64,39.58,39.59,99828.0,23.6804,23.6864,23.6505,23.6565,99828.0
2015-06-23 12:45:00,39.58,39.63,39.57,39.62,54685.0,23.6505,23.6804,23.6446,23.6744,54685.0
2015-06-23 12:50:00,39.62,39.62,39.57,39.6,32348.0,23.6744,23.6744,23.6446,23.6625,32348.0
2015-06-23 12:55:00,39.61,39.64,39.6,39.63,42665.0,23.6685,23.6864,23.6625,23.6804,42665.0
2015-06-23 13:00:00,39.63,39.66,39.62,39.66,49304.0,23.6804,23.6983,23.6744,23.6983,49304.0
2015-06-23 13:05:00,39.66,39.68,39.64,39.66,123616.0,23.6983,23.7103,23.6864,23.6983,123616.0
2015-06-23 13:10:00,39.66,39.69,39.64,39.69,78546.0,23.6983,23.7163,23.6864,23.7163,78546.0
2015-06-23 13:15:00,39.69,39.7,39.65,39.66,154261.0,23.7163,23.7222,23.6924,23.6983,154261.0
2015-06-23 13:20:00,39.66,39.67,39.65,39.66,52564.0,23.6983,23.7043,23.6924,23.6983,52564.0
2015-06-23 13:25:00,39.65,39.66,39.65,39.65,34051.0,23.6924,23.6983,23.6924,23.6924,34051.0
2015-06-23 13:30:00,39.65,39.65,39.63,39.64,89010.0,23.6924,23.6924,23.6804,23.6864,89010.0
2015-06-23 13:35:00,39.64,39.65,39.6,39.61,70893.0,23.6864,23.6924,23.6625,23.6685,70893.0
2015-06-23 13:40:00,39.6,39.64,39.6,39.63,75191.0,23.6625,23.6864,23.6625,23.6804,75191.0
2015-06-23 13:45:00,39.63,39.63,39.6,39.6,41061.0,23.6804,23.6804,23.6625,23.6625,41061.0
2015-06-23 13:50:00,39.6,39.61,39.59,39.59,82148.0,23.6625,23.6685,23.6565,23.6565,82148.0
2015-06-23 13:55:00,39.59,39.6,39.57,39.59,49577.0,23.6565,23.6625,23.6446,23.6565,49577.0
2015-06-23 14:00:00,39.59,39.59,39.58,39.59,47347.0,23.6565,23.6565,23.6505,23.6565,47347.0
2015-06-23 14:05:00,39.59,39.6,39.58,39.6,53257.0,23.6565,23.6625,23.6505,23.6625,53257.0
2015-06-23 14:10:00,39.6,39.61,39.59,39.6,57897.0,23.6625,23.6685,23.6565,23.6625,57897.0
2015-06-23 14:15:00,39.59,39.61,39.59,39.61,39298.0,23.6565,23.6685,23.6565,23.6685,39298.0
2015-06-23 14:20:00,39.61,39.61,39.58,39.58,51099.0,23.6685,23.6685,23.6505,23.6505,51099.0
2015-06-23 14:25:00,39.59,39.59,39.56,39.58,65468.0,23.6565,23.6565,23.6386,23.6505,65468.0
2015-06-23 14:30:00,39.57,39.58,39.57,39.58,31383.0,23.6446,23.6505,23.6446,23.6505,31383.0
2015-06-23 14:35:00,39.58,39.59,39.55,39.55,121850.0,23.6505,23.6565,23.6326,23.6326,121850.0
2015-06-23 14:40:00,39.55,39.57,39.55,39.56,57635.0,23.6326,23.6446,23.6326,23.6386,57635.0
2015-06-23 14:45:00,39.55,39.56,39.55,39.56,38448.0,23.6326,23.6386,23.6326,23.6386,38448.0
2015-06-23 14:50:00,39.55,39.56,39.52,39.52,147204.0,23.6326,23.6386,23.6147,23.6147,147204.0
2015-06-23 14:55:00,39.52,39.53,39.49,39.5,119105.0,23.6147,23.6207,23.5968,23.6027,119105.0
2015-06-23 15:00:00,39.49,39.54,39.49,39.54,137709.0,23.5968,23.6266,23.5968,23.6266,137709.0
2015-06-23 15:05:00,39.53,39.54,39.46,39.47,93142.0,23.6207,23.6266,23.5788,23.5848,93142.0
2015-06-23 15:10:00,39.47,39.48,39.4,39.41,146502.0,23.5848,23.5908,23.543,23.549,146502.0
2015-06-23 15:15:00,39.41,39.43,39.41,39.42,135447.0,23.549,23.5609,23.549,23.5549,135447.0
2015-06-23 15:20:00,39.42,39.49,39.42,39.48,143224.0,23.5549,23.5968,23.5549,23.5908,143224.0
2015-06-23 15:25:00,39.47,39.47,39.43,39.43,107442.0,23.5848,23.5848,23.5609,23.5609,107442.0
2015-06-23 15:30:00,39.43,39.45,39.4,39.4,141404.0,23.5609,23.5729,23.543,23.543,141404.0
2015-06-23 15:35:00,39.4,39.42,39.36,39.39,261003.0,23.543,23.5549,23.5191,23.537,261003.0
2015-06-23 15:40:00,39.38,39.44,39.38,39.41,204105.0,23.531,23.5669,23.531,23.549,204105.0
2015-06-23 15:45:00,39.41,39.45,39.4,39.43,246543.0,23.549,23.5729,23.543,23.5609,246543.0
2015-06-23 15:50:00,39.42,39.43,39.4,39.41,205297.0,23.5549,23.5609,23.543,23.549,205297.0
2015-06-23 15:55:00,39.41,39.42,39.38,39.41,576675.0,23.549,23.5549,23.531,23.549,576675.0
2015-06-24 09:30:00,39.42,39.55,39.36,39.5,402471.0,23.5549,23.6326,23.5191,23.6027,402471.0
2015-06-24 09:35:00,39.51,39.51,39.32,39.32,243509.0,23.6087,23.6087,23.4952,23.4952,243509.0
2015-06-24 09:40:00,39.33,39.33,39.25,39.29,197778.0,23.5011,23.5011,23.4533,23.4772,197778.0
2015-06-24 09:45:00,39.29,39.33,39.28,39.32,90789.0,23.4772,23.5011,23.4713,23.4952,90789.0
2015-06-24 09:50:00,39.32,39.35,39.29,39.34,144678.0,23.4952,23.5131,23.4772,23.5071,144678.0
2015-06-24 09:55:00,39.34,39.44,39.34,39.41,81046.0,23.5071,23.5669,23.5071,23.549,81046.0
2015-06-24 10:00:00,39.43,39.45,39.41,39.44,69655.0,23.5609,23.5729,23.549,23.5669,69655.0
2015-06-24 10:05:00,39.44,39.47,39.42,39.43,310425.0,23.5669,23.5848,23.5549,23.5609,310425.0
2015-06-24 10:10:00,39.44,39.52,39.43,39.52,90335.0,23.5669,23.6147,23.5609,23.6147,90335.0
2015-06-24 10:15:00,39.52,39.54,39.5,39.53,102029.0,23.6147,23.6266,23.6027,23.6207,102029.0
2015-06-24 10:20:00,39.54,39.56,39.51,39.55,115681.0,23.6266,23.6386,23.6087,23.6326,115681.0
2015-06-24 10:25:00,39.55,39.56,39.52,39.54,144714.0,23.6326,23.6386,23.6147,23.6266,144714.0
2015-06-24 10:30:00,39.54,39.55,39.5,39.52,106109.0,23.6266,23.6326,23.6027,23.6147,106109.0
2015-06-24 10:35:00,39.52,39.59,39.51,39.58,193165.0,23.6147,23.6565,23.6087,23.6505,193165.0
2015-06-24 10:40:00,39.59,39.59,39.48,39.53,249009.0,23.6565,23.6565,23.5908,23.6207,249009.0
2015-06-24 10:45:00,39.53,39.53,39.46,39.47,95236.0,23.6207,23.6207,23.5788,23.5848,95236.0
2015-06-24 10:50:00,39.48,39.65,39.47,39.56,436304.0,23.5908,23.6924,23.5848,23.6386,436304.0
2015-06-24 10:55:00,39.56,39.59,39.52,39.59,87096.0,23.6386,23.6565,23.6147,23.6565,87096.0
2015-06-24 11:00:00,39.59,39.59,39.55,39.58,79962.0,23.6565,23.6565,23.6326,23.6505,79962.0
2015-06-24 11:05:00,39.57,39.61,39.56,39.61,61144.0,23.6446,23.6685,23.6386,23.6685,61144.0
2015-06-24 11:10:00,39.61,39.62,39.55,39.55,360501.0,23.6685,23.6744,23.6326,23.6326,360501.0
2015-06-24 11:15:00,39.55,39.58,39.53,39.57,90531.0,23.6326,23.6505,23.6207,23.6446,90531.0
2015-06-24 11:20:00,39.58,39.59,39.57,39.59,115927.0,23.6505,23.6565,23.6446,23.6565,115927.0
2015-06-24 11:25:00,39.59,39.61,39.58,39.59,104814.0,23.6565,23.6685,23.6505,23.6565,104814.0
2015-06-24 11:30:00,39.59,39.61,39.59,39.61,92630.0,23.6565,23.6685,23.6565,23.6685,92630.0
2015-06-24 11:35:00,39.61,39.62,39.6,39.61,71374.0,23.6685,23.6744,23.6625,23.6685,71374.0
2015-06-24 11:40:00,39.61,39.63,39.58,39.63,79597.0,23.6685,23.6804,23.6505,23.6804,79597.0
2015-06-24 11:45:00,39.62,39.65,39.61,39.64,71572.0,23.6744,23.6924,23.6685,23.6864,71572.0
2015-06-24 11:50:00,39.65,39.68,39.64,39.64,66500.0,23.6924,23.7103,23.6864,23.6864,66500.0
2015-06-24 11:55:00,39.65,39.66,39.61,39.62,62511.0,23.6924,23.6983,23.6685,23.6744,62511.0
2015-06-24 12:00:00,39.62,39.63,39.6,39.61,62134.0,23.6744,23.6804,23.6625,23.6685,62134.0
2015-06-24 12:05:00,39.6,39.61,39.59,39.6,99833.0,23.6625,23.6685,23.6565,23.6625,99833.0
2015-06-24 12:10:00,39.61,39.61,39.58,39.61,83775.0,23.6685,23.6685,23.6505,23.6685,83775.0
2015-06-24 12:15:00,39.6,39.61,39.58,39.59,188726.0,23.6625,23.6685,23.6505,23.6565,188726.0
2015-06-24 12:20:00,39.6,39.62,39.58,39.61,166981.0,23.6625,23.6744,23.6505,23.6685,166981.0
2015-06-24 12:25:00,39.61,39.62,39.59,39.6,78237.0,23.6685,23.6744,23.6565,23.6625,78237.0
2015-06-24 12:30:00,39.6,39.63,39.59,39.6,247609.0,23.6625,23.6804,23.6565,23.6625,247609.0
2015-06-24 12:35:00,39.61,39.62,39.6,39.6,51394.0,23.6685,23.6744,23.6625,23.6625,51394.0
2015-06-24 12:40:00,39.61,39.61,39.58,39.58,57018.0,23.6685,23.6685,23.6505,23.6505,57018.0
2015-06-24 12:45:00,39.59,39.6,39.58,39.59,54443.0,23.6565,23.6625,23.6505,23.6565,54443.0
2015-06-24 12:50:00,39.59,39.6,39.53,39.54,132193.0,23.6565,23.6625,23.6207,23.6266,132193.0
2015-06-24 12:55:00,39.54,39.57,39.54,39.56,32059.0,23.6266,23.6446,23.6266,23.6386,32059.0
2015-06-24 13:00:00,39.57,39.57,39.54,39.55,78028.0,23.6446,23.6446,23.6266,23.6326,78028.0
2015-06-24 13:05:00,39.55,39.58,39.54,39.58,114289.0,23.6326,23.6505,23.6266,23.6505,114289.0
2015-06-24 13:10:00,39.58,39.6,39.57,39.6,39980.0,23.6505,23.6625,23.6446,23.6625,39980.0
2015-06-24 13:15:00,39.59,39.62,39.59,39.62,178101.0,23.6565,23.6744,23.6565,23.6744,178101.0
2015-06-24 13:20:00,39.61,39.63,39.58,39.59,90713.0,23.6685,23.6804,23.6505,23.6565,90713.0
2015-06-24 13:25:00,39.58,39.59,39.57,39.59,97014.0,23.6505,23.6565,23.6446,23.6565,97014.0
2015-06-24 13:30:00,39.59,39.62,39.58,39.61,71784.0,23.6565,23.6744,23.6505,23.6685,71784.0
2015-06-24 13:35:00,39.61,39.61,39.58,39.58,115072.0,23.6685,23.6685,23.6505,23.6505,115072.0
2015-06-24 13:40:00,39.58,39.58,39.53,39.54,58736.0,23.6505,23.6505,23.6207,23.6266,58736.0
2015-06-24 13:45:00,39.55,39.59,39.54,39.58,51507.0,23.6326,23.6565,23.6266,23.6505,51507.0
2015-06-24 13:50:00,39.58,39.59,39.58,39.59,32145.0,23.6505,23.6565,23.6505,23.6565,32145.0
2015-06-24 13:55:00,39.58,39.59,39.53,39.53,41132.0,23.6505,23.6565,23.6207,23.6207,41132.0
2015-06-24 14:00:00,39.54,39.57,39.53,39.57,61795.0,23.6266,23.6446,23.6207,23.6446,61795.0
2015-06-24 14:05:00,39.57,39.58,39.54,39.54,76825.0,23.6446,23.6505,23.6266,23.6266,76825.0
2015-06-24 14:10:00,39.54,39.55,39.5,39.51,62691.0,23.6266,23.6326,23.6027,23.6087,62691.0
2015-06-24 14:15:00,39.51,39.51,39.47,39.47,56453.0,23.6087,23.6087,23.5848,23.5848,56453.0
2015-06-24 14:20:00,39.47,39.5,39.47,39.5,61286.0,23.5848,23.6027,23.5848,23.6027,61286.0
2015-06-24 14:25:00,39.5,39.54,39.49,39.52,79653.0,23.6027,23.6266,23.5968,23.6147,79653.0
2015-06-24 14:30:00,39.52,39.53,39.51,39.51,47826.0,23.6147,23.6207,23.6087,23.6087,47826.0
2015-06-24 14:35:00,39.51,39.54,39.5,39.54,52968.0,23.6087,23.6266,23.6027,23.6266,52968.0
2015-06-24 14:40:00,39.53,39.56,39.53,39.56,46762.0,23.6207,23.6386,23.6207,23.6386,46762.0
2015-06-24 14:45:00,39.55,39.58,39.53,39.53,88711.0,23.6326,23.6505,23.6207,23.6207,88711.0
2015-06-24 14:50:00,39.53,39.56,39.53,39.56,50887.0,23.6207,23.6386,23.6207,23.6386,50887.0
2015-06-24 14:55:00,39.55,39.56,39.51,39.51,104369.0,23.6326,23.6386,23.6087,23.6087,104369.0
2015-06-24 15:00:00,39.52,39.53,39.51,39.52,88771.0,23.6147,23.6207,23.6087,23.6147,88771.0
2015-06-24 15:05:00,39.52,39.53,39.45,39.45,166824.0,23.6147,23.6207,23.5729,23.5729,166824.0
2015-06-24 15:10:00,39.46,39.46,39.43,39.46,157167.0,23.5788,23.5788,23.5609,23.5788,157167.0
2015-06-24 15:15:00,39.46,39.47,39.44,39.46,105167.0,23.5788,23.5848,23.5669,23.5788,105167.0
2015-06-24 15:20:00,39.47,39.48,39.45,39.47,131631.0,23.5848,23.5908,23.5729,23.5848,131631.0
2015-06-24 15:25:00,39.47,39.5,39.46,39.5,82308.0,23.5848,23.6027,23.5788,23.6027,82308.0
2015-06-24 15:30:00,39.49,39.52,39.48,39.5,113038.0,23.5968,23.6147,23.5908,23.6027,113038.0
2015-06-24 15:35:00,39.49,39.51,39.48,39.49,86618.0,23.5968,23.6087,23.5908,23.5968,86618.0
2015-06-24 15:40:00,39.48,39.5,39.46,39.47,90010.0,23.5908,23.6027,23.5788,23.5848,90010.0
2015-06-24 15:45:00,39.47,39.47,39.45,39.46,158607.0,23.5848,23.5848,23.5729,23.5788,158607.0
2015-06-24 15:50:00,39.46,39.48,39.46,39.48,171663.0,23.5788,23.5908,23.5788,23.5908,171663.0
2015-06-24 15:55:00,39.48,39.5,39.46,39.46,584124.0,23.5908,23.6027,23.5788,23.5788,584124.0
2015-06-25 09:30:00,39.5,39.6,39.45,39.54,166752.0,23.6027,23.6625,23.5729,23.6266,166752.0
2015-06-25 09:35:00,39.54,39.54,39.41,39.44,41904.0,23.6266,23.6266,23.549,23.5669,41904.0
2015-06-25 09:40:00,39.48,39.55,39.41,39.55,55897.0,23.5908,23.6326,23.549,23.6326,55897.0
2015-06-25 09:45:00,39.55,39.59,39.41,39.47,127302.0,23.6326,23.6565,23.549,23.5848,127302.0
2015-06-25 09:50:00,39.46,39.58,39.44,39.54,53343.0,23.5788,23.6505,23.5669,23.6266,53343.0
2015-06-25 09:55:00,39.54,39.59,39.52,39.54,43019.0,23.6266,23.6565,23.6147,23.6266,43019.0
2015-06-25 10:00:00,39.54,39.55,39.42,39.44,71088.0,23.6266,23.6326,23.5549,23.5669,71088.0
2015-06-25 10:05:00,39.45,39.47,39.41,39.45,98025.0,23.5729,23.5848,23.549,23.5729,98025.0
2015-06-25 10:10:00,39.45,39.47,39.41,39.43,73358.0,23.5729,23.5848,23.549,23.5609,73358.0
2015-06-25 10:15:00,39.43,39.43,39.38,39.41,162481.0,23.5609,23.5609,23.531,23.549,162481.0
2015-06-25 10:20:00,39.41,39.49,39.36,39.47,90412.0,23.549,23.5968,23.5191,23.5848,90412.0
2015-06-25 10:25:00,39.47,39.47,39.42,39.43,50252.0,23.5848,23.5848,23.5549,23.5609,50252.0
2015-06-25 10:30:00,39.43,39.46,39.41,39.45,44535.0,23.5609,23.5788,23.549,23.5729,44535.0
2015-06-25 10:35:00,39.46,39.46,39.41,39.41,44915.0,23.5788,23.5788,23.549,23.549,44915.0
2015-06-25 10:40:00,39.41,39.43,39.4,39.43,58180.0,23.549,23.5609,23.543,23.5609,58180.0
2015-06-25 10:45:00,39.44,39.44,39.4,39.43,30218.0,23.5669,23.5669,23.543,23.5609,30218.0
2015-06-25 10:50:00,39.43,39.45,39.42,39.43,37945.0,23.5609,23.5729,23.5549,23.5609,37945.0
2015-06-25 10:55:00,39.43,39.44,39.39,39.43,44392.0,23.5609,23.5669,23.537,23.5609,44392.0
2015-06-25 11:00:00,39.44,39.45,39.41,39.44,54956.0,23.5669,23.5729,23.549,23.5669,54956.0
2015-06-25 11:05:00,39.45,39.48,39.43,39.45,58931.0,23.5729,23.5908,23.5609,23.5729,58931.0
2015-06-25 11:10:00,39.46,39.47,39.42,39.44,48044.0,23.5788,23.5848,23.5549,23.5669,48044.0
2015-06-25 11:15:00,39.44,39.45,39.4,39.4,75369.0,23.5669,23.5729,23.543,23.543,75369.0
2015-06-25 11:20:00,39.4,39.43,39.39,39.43,76079.0,23.543,23.5609,23.537,23.5609,76079.0
2015-06-25 11:25:00,39.43,39.44,39.38,39.39,124033.0,23.5609,23.5669,23.531,23.537,124033.0
2015-06-25 11:30:00,39.4,39.41,39.38,39.38,61236.0,23.543,23.549,23.531,23.531,61236.0
2015-06-25 11:35:00,39.39,39.39,39.33,39.34,57708.0,23.537,23.537,23.5011,23.5071,57708.0
2015-06-25 11:40:00,39.34,39.34,39.29,39.32,80897.0,23.5071,23.5071,23.4772,23.4952,80897.0
2015-06-25 11:45:00,39.32,39.33,39.3,39.3,99252.0,23.4952,23.5011,23.4832,23.4832,99252.0
2015-06-25 11:50:00,39.3,39.31,39.26,39.29,79943.0,23.4832,23.4892,23.4593,23.4772,79943.0
2015-06-25 11:55:00,39.29,39.33,39.28,39.32,67710.0,23.4772,23.5011,23.4713,23.4952,67710.0
2015-06-25 12:00:00,39.31,39.32,39.31,39.31,14382.0,23.4892,23.4952,23.4892,23.4892,14382.0
2015-06-25 12:05:00,39.32,39.37,39.31,39.35,99270.0,23.4952,23.5251,23.4892,23.5131,99270.0
2015-06-25 12:10:00,39.35,39.36,39.34,39.34,160811.0,23.5131,23.5191,23.5071,23.5071,160811.0
2015-06-25 12:15:00,39.35,39.35,39.29,39.34,60202.0,23.5131,23.5131,23.4772,23.5071,60202.0
2015-06-25 12:20:00,39.34,39.34,39.29,39.31,42896.0,23.5071,23.5071,23.4772,23.4892,42896.0
2015-06-25 12:25:00,39.31,39.32,39.22,39.23,68582.0,23.4892,23.4952,23.4354,23.4414,68582.0
2015-06-25 12:30:00,39.23,39.26,39.18,39.23,174403.0,23.4414,23.4593,23.4115,23.4414,174403.0
2015-06-25 12:35:00,39.23,39.23,39.16,39.2,99942.0,23.4414,23.4414,23.3996,23.4235,99942.0
2015-06-25 12:40:00,39.2,39.2,39.14,39.14,88871.0,23.4235,23.4235,23.3876,23.3876,88871.0
2015-06-25 12:45:00,39.14,39.16,39.12,39.16,43528.0,23.3876,23.3996,23.3757,23.3996,43528.0
2015-06-25 12:50:00,39.16,39.17,39.13,39.16,187523.0,23.3996,23.4055,23.3816,23.3996,187523.0
2015-06-25 12:55:00,39.16,39.18,39.14,39.18,144065.0,23.3996,23.4115,23.3876,23.4115,144065.0
2015-06-25 13:00:00,39.18,39.22,39.17,39.22,372587.0,23.4115,23.4354,23.4055,23.4354,372587.0
2015-06-25 13:05:00,39.22,39.3,39.21,39.3,175871.0,23.4354,23.4832,23.4294,23.4832,175871.0
2015-06-25 13:10:00,39.3,39.3,39.21,39.23,204273.0,23.4832,23.4832,23.4294,23.4414,204273.0
2015-06-25 13:15:00,39.23,39.23,39.16,39.16,84909.0,23.4414,23.4414,23.3996,23.3996,84909.0
2015-06-25 13:20:00,39.16,39.17,39.14,39.14,35086.0,23.3996,23.4055,23.3876,23.3876,35086.0
2015-06-25 13:25:00,39.14,39.15,39.14,39.15,11160.0,23.3876,23.3936,23.3876,23.3936,11160.0
2015-06-25 13:30:00,39.15,39.18,39.14,39.18,62256.0,23.3936,23.4115,23.3876,23.4115,62256.0
2015-06-25 13:35:00,39.18,39.18,39.12,39.13,59854.0,23.4115,23.4115,23.3757,23.3816,59854.0
2015-06-25 13:40:00,39.13,39.13,39.05,39.07,153909.0,23.3816,23.3816,23.3338,23.3458,153909.0
2015-06-25 13:45:00,39.07,39.1,39.06,39.1,47125.0,23.3458,23.3637,23.3398,23.3637,47125.0
2015-06-25 13:50:00,39.1,39.12,39.09,39.1,122751.0,23.3637,23.3757,23.3577,23.3637,122751.0
2015-06-25 13:55:00,39.1,39.12,39.1,39.12,78762.0,23.3637,23.3757,23.3637,23.3757,78762.0
2015-06-25 14:00:00,39.12,39.13,39.09,39.11,60062.0,23.3757,23.3816,23.3577,23.3697,60062.0
2015-06-25 14:05:00,39.11,39.15,39.1,39.13,72886.0,23.3697,23.3936,23.3637,23.3816,72886.0
2015-06-25 14:10:00,39.12,39.13,39.06,39.06,54781.0,23.3757,23.3816,23.3398,23.3398,54781.0
2015-06-25 14:15:00,39.06,39.08,39.06,39.08,40429.0,23.3398,23.3518,23.3398,23.3518,40429.0
2015-06-25 14:20:00,39.08,39.09,39.04,39.04,93330.0,23.3518,23.3577,23.3279,23.3279,93330.0
2015-06-25 14:25:00,39.05,39.05,39.01,39.04,86250.0,23.3338,23.3338,23.3099,23.3279,86250.0
2015-06-25 14:30:00,39.05,39.05,39.03,39.03,61162.0,23.3338,23.3338,23.3219,23.3219,61162.0
2015-06-25 14:35:00,39.04,39.1,39.03,39.08,125166.0,23.3279,23.3637,23.3219,23.3518,125166.0
2015-06-25 14:40:00,39.08,39.08,39.05,39.07,59711.0,23.3518,23.3518,23.3338,23.3458,59711.0
2015-06-25 14:45:00,39.07,39.08,39.04,39.05,54308.0,23.3458,23.3518,23.3279,23.3338,54308.0
2015-06-25 14:50:00,39.05,39.08,39.03,39.05,121787.0,23.3338,23.3518,23.3219,23.3338,121787.0
2015-06-25 14:55:00,39.05,39.08,39.02,39.05,186855.0,23.3338,23.3518,23.3159,23.3338,186855.0
2015-06-25 15:00:00,39.05,39.07,39.01,39.06,91753.0,23.3338,23.3458,23.3099,23.3398,91753.0
2015-06-25 15:05:00,39.06,39.07,39.04,39.06,84258.0,23.3398,23.3458,23.3279,23.3398,84258.0
2015-06-25 15:10:00,39.05,39.06,39.03,39.05,84952.0,23.3338,23.3398,23.3219,23.3338,84952.0
2015-06-25 15:15:00,39.05,39.1,39.05,39.1,147200.0,23.3338,23.3637,23.3338,23.3637,147200.0
2015-06-25 15:20:00,39.1,39.1,39.06,39.06,95731.0,23.3637,23.3637,23.3398,23.3398,95731.0
2015-06-25 15:25:00,39.06,39.07,39.04,39.05,109811.0,23.3398,23.3458,23.3279,23.3338,109811.0
2015-06-25 15:30:00,39.04,39.05,39.01,39.01,171805.0,23.3279,23.3338,23.3099,23.3099,171805.0
2015-06-25 15:35:00,39.01,39.03,39.01,39.03,76312.0,23.3099,23.3219,23.3099,23.3219,76312.0
2015-06-25 15:40:00,39.03,39.03,39.0,39.0,212925.0,23.3219,23.3219,23.304,23.304,212925.0
2015-06-25 15:45:00,39.01,39.02,38.98,38.98,254909.0,23.3099,23.3159,23.292,23.292,254909.0
2015-06-25 15:50:00,38.99,39.01,38.96,38.96,365106.0,23.298,23.3099,23.2801,23.2801,365106.0
2015-06-25 15:55:00,38.96,38.98,38.92,38.97,849866.0,23.2801,23.292,23.2562,23.286,849866.0
2015-06-26 09:30:00,38.88,38.92,38.61,38.68,271750.0,23.2323,23.2562,23.0709,23.1127,271750.0
2015-06-26 09:35:00,38.68,38.75,38.61,38.67,243932.0,23.1127,23.1546,23.0709,23.1068,243932.0
2015-06-26 09:40:00,38.66,38.68,38.63,38.66,217320.0,23.1008,23.1127,23.0829,23.1008,217320.0
2015-06-26 09:45:00,38.66,38.67,38.56,38.6,284554.0,23.1008,23.1068,23.041,23.0649,284554.0
2015-06-26 09:50:00,38.61,38.7,38.59,38.7,184697.0,23.0709,23.1247,23.059,23.1247,184697.0
2015-06-26 09:55:00,38.7,38.74,38.67,38.72,281262.0,23.1247,23.1486,23.1068,23.1367,281262.0
2015-06-26 10:00:00,38.72,38.78,38.7,38.77,208425.0,23.1367,23.1725,23.1247,23.1665,208425.0
2015-06-26 10:05:00,38.77,38.8,38.75,38.76,168201.0,23.1665,23.1845,23.1546,23.1606,168201.0
2015-06-26 10:10:00,38.76,38.84,38.76,38.83,230840.0,23.1606,23.2084,23.1606,23.2024,230840.0
2015-06-26 10:15:00,38.83,38.86,38.79,38.84,168829.0,23.2024,23.2203,23.1785,23.2084,168829.0
2015-06-26 10:20:00,38.84,38.85,38.72,38.73,141616.0,23.2084,23.2143,23.1367,23.1426,141616.0
2015-06-26 10:25:00,38.73,38.83,38.72,38.83,117453.0,23.1426,23.2024,23.1367,23.2024,117453.0
2015-06-26 10:30:00,38.82,38.84,38.77,38.77,313629.0,23.1964,23.2084,23.1665,23.1665,313629.0
2015-06-26 10:35:00,38.77,38.8,38.76,38.79,151243.0,23.1665,23.1845,23.1606,23.1785,151243.0
2015-06-26 10:40:00,38.79,38.79,38.72,38.73,116953.0,23.1785,23.1785,23.1367,23.1426,116953.0
2015-06-26 10:45:00,38.72,38.77,38.72,38.74,141296.0,23.1367,23.1665,23.1367,23.1486,141296.0
2015-06-26 10:50:00,38.75,38.75,38.71,38.72,115533.0,23.1546,23.1546,23.1307,23.1367,115533.0
2015-06-26 10:55:00,38.72,38.73,38.61,38.62,260294.0,23.1367,23.1426,23.0709,23.0769,260294.0
2015-06-26 11:00:00,38.63,38.7,38.62,38.7,142993.0,23.0829,23.1247,23.0769,23.1247,142993.0
2015-06-26 11:05:00,38.7,38.75,38.69,38.73,144064.0,23.1247,23.1546,23.1187,23.1426,144064.0
2015-06-26 11:10:00,38.74,38.74,38.66,38.72,244948.0,23.1486,23.1486,23.1008,23.1367,244948.0
2015-06-26 11:15:00,38.72,38.74,38.71,38.72,84310.0,23.1367,23.1486,23.1307,23.1367,84310.0
2015-06-26 11:20:00,38.71,38.73,38.7,38.73,142307.0,23.1307,23.1426,23.1247,23.1426,142307.0
2015-06-26 11:25:00,38.73,38.74,38.67,38.68,145128.0,23.1426,23.1486,23.1068,23.1127,145128.0
2015-06-26 11:30:00,38.68,38.7,38.67,38.69,93205.0,23.1127,23.1247,23.1068,23.1187,93205.0
2015-06-26 11:35:00,38.69,38.73,38.66,38.66,164491.0,23.1187,23.1426,23.1008,23.1008,164491.0
2015-06-26 11:40:00,38.66,38.69,38.63,38.64,253913.0,23.1008,23.1187,23.0829,23.0888,253913.0
2015-06-26 11:45:00,38.64,38.69,38.63,38.67,196392.0,23.0888,23.1187,23.0829,23.1068,196392.0
2015-06-26 11:50:00,38.66,38.75,38.65,38.72,151943.0,23.1008,23.1546,23.0948,23.1367,151943.0
2015-06-26 11:55:00,38.72,38.73,38.7,38.71,68472.0,23.1367,23.1426,23.1247,23.1307,68472.0
2015-06-26 12:00:00,38.72,38.78,38.71,38.77,124287.0,23.1367,23.1725,23.1307,23.1665,124287.0
2015-06-26 12:05:00,38.78,38.78,38.73,38.75,136534.0,23.1725,23.1725,23.1426,23.1546,136534.0
2015-06-26 12:10:00,38.75,38.75,38.72,38.74,202728.0,23.1546,23.1546,23.1367,23.1486,202728.0
2015-06-26 12:15:00,38.73,38.74,38.72,38.74,120582.0,23.1426,23.1486,23.1367,23.1486,120582.0
2015-06-26 12:20:00,38.74,38.76,38.72,38.75,124896.0,23.1486,23.1606,23.1367,23.1546,124896.0
2015-06-26 12:25:00,38.75,38.79,38.74,38.77,142504.0,23.1546,23.1785,23.1486,23.1665,142504.0
2015-06-26 12:30:00,38.78,38.8,38.76,38.77,126628.0,23.1725,23.1845,23.1606,23.1665,126628.0
2015-06-26 12:35:00,38.77,38.78,38.76,38.77,39605.0,23.1665,23.1725,23.1606,23.1665,39605.0
2015-06-26 12:40:00,38.76,38.77,38.71,38.72,182308.0,23.1606,23.1665,23.1307,23.1367,182308.0
2015-06-26 12:45:00,38.72,38.77,38.71,38.76,114696.0,23.1367,23.1665,23.1307,23.1606,114696.0
2015-06-26 12:50:00,38.77,38.8,38.76,38.77,127283.0,23.1665,23.1845,23.1606,23.1665,127283.0
2015-06-26 12:55:00,38.78,38.8,38.75,38.79,349907.0,23.1725,23.1845,23.1546,23.1785,349907.0
2015-06-26 13:00:00,38.79,38.86,38.78,38.84,175904.0,23.1785,23.2203,23.1725,23.2084,175904.0
2015-06-26 13:05:00,38.84,38.9,38.83,38.9,151045.0,23.2084,23.2442,23.2024,23.2442,151045.0
2015-06-26 13:10:00,38.9,38.91,38.83,38.88,215393.0,23.2442,23.2502,23.2024,23.2323,215393.0
2015-06-26 13:15:00,38.88,38.93,38.87,38.93,68403.0,23.2323,23.2621,23.2263,23.2621,68403.0
2015-06-26 13:20:00,38.93,39.01,38.91,39.0,318100.0,23.2621,23.3099,23.2502,23.304,318100.0
2015-06-26 13:25:00,38.99,39.1,38.99,39.08,227761.0,23.298,23.3637,23.298,23.3518,227761.0
2015-06-26 13:30:00,39.09,39.12,39.07,39.07,303499.0,23.3577,23.3757,23.3458,23.3458,303499.0
2015-06-26 13:35:00,39.07,39.14,39.07,39.11,130928.0,23.3458,23.3876,23.3458,23.3697,130928.0
2015-06-26 13:40:00,39.11,39.18,39.1,39.1,204727.0,23.3697,23.4115,23.3637,23.3637,204727.0
2015-06-26 13:45:00,39.11,39.12,39.05,39.07,116539.0,23.3697,23.3757,23.3338,23.3458,116539.0
2015-06-26 13:50:00,39.07,39.09,39.03,39.05,166015.0,23.3458,23.3577,23.3219,23.3338,166015.0
2015-06-26 13:55:00,39.05,39.13,39.04,39.12,142221.0,23.3338,23.3816,23.3279,23.3757,142221.0
2015-06-26 14:00:00,39.12,39.23,39.11,39.23,154198.0,23.3757,23.4414,23.3697,23.4414,154198.0
2015-06-26 14:05:00,39.22,39.23,39.1,39.11,88783.0,23.4354,23.4414,23.3637,23.3697,88783.0
2015-06-26 14:10:00,39.1,39.13,39.08,39.12,113060.0,23.3637,23.3816,23.3518,23.3757,113060.0
2015-06-26 14:15:00,39.13,39.17,39.12,39.12,78137.0,23.3816,23.4055,23.3757,23.3757,78137.0
2015-06-26 14:20:00,39.12,39.16,39.12,39.15,88708.0,23.3757,23.3996,23.3757,23.3936,88708.0
2015-06-26 14:25:00,39.15,39.18,39.13,39.18,68811.0,23.3936,23.4115,23.3816,23.4115,68811.0
2015-06-26 14:30:00,39.18,39.21,39.14,39.14,170709.0,23.4115,23.4294,23.3876,23.3876,170709.0
2015-06-26 14:35:00,39.15,39.15,39.1,39.14,122840.0,23.3936,23.3936,23.3637,23.3876,122840.0
2015-06-26 14:40:00,39.15,39.16,39.11,39.14,110260.0,23.3936,23.3996,23.3697,23.3876,110260.0
2015-06-26 14:45:00,39.14,39.16,39.11,39.15,177045.0,23.3876,23.3996,23.3697,23.3936,177045.0
2015-06-26 14:50:00,39.14,39.16,39.14,39.16,159574.0,23.3876,23.3996,23.3876,23.3996,159574.0
2015-06-26 14:55:00,39.16,39.23,39.15,39.16,196225.0,23.3996,23.4414,23.3936,23.3996,196225.0
2015-06-26 15:00:00,39.15,39.18,39.14,39.18,164749.0,23.3936,23.4115,23.3876,23.4115,164749.0
2015-06-26 15:05:00,39.18,39.25,39.17,39.23,203849.0,23.4115,23.4533,23.4055,23.4414,203849.0
2015-06-26 15:10:00,39.23,39.24,39.16,39.19,165484.0,23.4414,23.4474,23.3996,23.4175,165484.0
2015-06-26 15:15:00,39.2,39.3,39.2,39.3,146621.0,23.4235,23.4832,23.4235,23.4832,146621.0
2015-06-26 15:20:00,39.3,39.3,39.18,39.21,332957.0,23.4832,23.4832,23.4115,23.4294,332957.0
2015-06-26 15:25:00,39.21,39.24,39.19,39.23,286012.0,23.4294,23.4474,23.4175,23.4414,286012.0
2015-06-26 15:30:00,39.23,39.28,39.22,39.26,430711.0,23.4414,23.4713,23.4354,23.4593,430711.0
2015-06-26 15:35:00,39.25,39.26,39.16,39.16,348377.0,23.4533,23.4593,23.3996,23.3996,348377.0
2015-06-26 15:40:00,39.16,39.17,39.08,39.1,377946.0,23.3996,23.4055,23.3518,23.3637,377946.0
2015-06-26 15:45:00,39.1,39.11,39.0,39.05,835178.0,23.3637,23.3697,23.304,23.3338,835178.0
2015-06-26 15:50:00,39.05,39.08,39.01,39.03,801692.0,23.3338,23.3518,23.3099,23.3219,801692.0
2015-06-26 15:55:00,39.03,39.09,38.98,38.98,2290588.0,23.3219,23.3577,23.292,23.292,2290588.0
2015-06-29 09:30:00,38.74,38.98,38.72,38.98,406102.0,23.1486,23.292,23.1367,23.292,406102.0
2015-06-29 09:35:00,38.98,39.06,38.91,39.0,150220.0,23.292,23.3398,23.2502,23.304,150220.0
2015-06-29 09:40:00,39.0,39.07,38.96,39.07,171685.0,23.304,23.3458,23.2801,23.3458,171685.0
2015-06-29 09:45:00,39.07,39.11,39.01,39.09,228100.0,23.3458,23.3697,23.3099,23.3577,228100.0
2015-06-29 09:50:00,39.08,39.1,39.01,39.04,98177.0,23.3518,23.3637,23.3099,23.3279,98177.0
2015-06-29 09:55:00,39.04,39.05,38.9,38.91,120281.0,23.3279,23.3338,23.2442,23.2502,120281.0
2015-06-29 10:00:00,38.91,38.99,38.87,38.88,132623.0,23.2502,23.298,23.2263,23.2323,132623.0
2015-06-29 10:05:00,38.88,38.92,38.79,38.81,159365.0,23.2323,23.2562,23.1785,23.1904,159365.0
2015-06-29 10:10:00,38.81,38.86,38.79,38.8,73914.0,23.1904,23.2203,23.1785,23.1845,73914.0
2015-06-29 10:15:00,38.8,38.86,38.72,38.72,157419.0,23.1845,23.2203,23.1367,23.1367,157419.0
2015-06-29 10:20:00,38.73,38.8,38.73,38.8,88138.0,23.1426,23.1845,23.1426,23.1845,88138.0
2015-06-29 10:25:00,38.8,38.8,38.73,38.73,89758.0,23.1845,23.1845,23.1426,23.1426,89758.0
2015-06-29 10:30:00,38.73,38.79,38.71,38.75,78975.0,23.1426,23.1785,23.1307,23.1546,78975.0
2015-06-29 10:35:00,38.76,38.82,38.75,38.78,115374.0,23.1606,23.1964,23.1546,23.1725,115374.0
2015-06-29 10:40:00,38.79,38.79,38.73,38.76,70701.0,23.1785,23.1785,23.1426,23.1606,70701.0
2015-06-29 10:45:00,38.75,38.8,38.73,38.74,130124.0,23.1546,23.1845,23.1426,23.1486,130124.0
2015-06-29 10:50:00,38.74,38.74,38.7,38.73,98452.0,23.1486,23.1486,23.1247,23.1426,98452.0
2015-06-29 10:55:00,38.73,38.76,38.7,38.74,77558.0,23.1426,23.1606,23.1247,23.1486,77558.0
2015-06-29 11:00:00,38.73,38.76,38.69,38.69,104210.0,23.1426,23.1606,23.1187,23.1187,104210.0
2015-06-29 11:05:00,38.68,38.7,38.63,38.65,187742.0,23.1127,23.1247,23.0829,23.0948,187742.0
2015-06-29 11:10:00,38.66,38.67,38.6,38.6,151419.0,23.1008,23.1068,23.0649,23.0649,151419.0
2015-06-29 11:15:00,38.61,38.62,38.53,38.54,149338.0,23.0709,23.0769,23.0231,23.0291,149338.0
2015-06-29 11:20:00,38.54,38.64,38.53,38.6,81078.0,23.0291,23.0888,23.0231,23.0649,81078.0
2015-06-29 11:25:00,38.6,38.65,38.59,38.63,92514.0,23.0649,23.0948,23.059,23.0829,92514.0
2015-06-29 11:30:00,38.62,38.62,38.54,38.55,182995.0,23.0769,23.0769,23.0291,23.0351,182995.0
2015-06-29 11:35:00,38.55,38.59,38.52,38.53,116453.0,23.0351,23.059,23.0171,23.0231,116453.0
2015-06-29 11:40:00,38.52,38.53,38.47,38.49,194031.0,23.0171,23.0231,22.9873,22.9992,194031.0
2015-06-29 11:45:00,38.5,38.56,38.49,38.54,82697.0,23.0052,23.041,22.9992,23.0291,82697.0
2015-06-29 11:50:00,38.54,38.59,38.5,38.55,172529.0,23.0291,23.059,23.0052,23.0351,172529.0
2015-06-29 11:55:00,38.55,38.6,38.55,38.59,77094.0,23.0351,23.0649,23.0351,23.059,77094.0
2015-06-29 12:00:00,38.59,38.6,38.56,38.56,70112.0,23.059,23.0649,23.041,23.041,70112.0
2015-06-29 12:05:00,38.57,38.63,38.56,38.61,155115.0,23.047,23.0829,23.041,23.0709,155115.0
2015-06-29 12:10:00,38.62,38.69,38.62,38.62,89615.0,23.0769,23.1187,23.0769,23.0769,89615.0
2015-06-29 12:15:00,38.62,38.63,38.56,38.57,78484.0,23.0769,23.0829,23.041,23.047,78484.0
2015-06-29 12:20:00,38.57,38.6,38.55,38.6,95922.0,23.047,23.0649,23.0351,23.0649,95922.0
2015-06-29 12:25:00,38.59,38.6,38.56,38.58,68421.0,23.059,23.0649,23.041,23.053,68421.0
2015-06-29 12:30:00,38.58,38.61,38.57,38.58,63874.0,23.053,23.0709,23.047,23.053,63874.0
2015-06-29 12:35:00,38.59,38.61,38.56,38.56,69690.0,23.059,23.0709,23.041,23.041,69690.0
2015-06-29 12:40:00,38.57,38.62,38.56,38.62,81187.0,23.047,23.0769,23.041,23.0769,81187.0
2015-06-29 12:45:00,38.62,38.63,38.59,38.62,74019.0,23.0769,23.0829,23.059,23.0769,74019.0
2015-06-29 12:50:00,38.62,38.64,38.59,38.6,95392.0,23.0769,23.0888,23.059,23.0649,95392.0
2015-06-29 12:55:00,38.59,38.61,38.56,38.6,50240.0,23.059,23.0709,23.041,23.0649,50240.0
2015-06-29 13:00:00,38.59,38.6,38.55,38.56,76278.0,23.059,23.0649,23.0351,23.041,76278.0
2015-06-29 13:05:00,38.56,38.56,38.52,38.53,82464.0,23.041,23.041,23.0171,23.0231,82464.0
2015-06-29 13:10:00,38.53,38.58,38.53,38.55,90052.0,23.0231,23.053,23.0231,23.0351,90052.0
2015-06-29 13:15:00,38.54,38.57,38.53,38.54,98263.0,23.0291,23.047,23.0231,23.0291,98263.0
2015-06-29 13:20:00,38.54,38.56,38.53,38.53,88480.0,23.0291,23.041,23.0231,23.0231,88480.0
2015-06-29 13:25:00,38.53,38.57,38.53,38.54,57414.0,23.0231,23.047,23.0231,23.0291,57414.0
2015-06-29 13:30:00,38.54,38.56,38.53,38.55,114128.0,23.0291,23.041,23.0231,23.0351,114128.0
2015-06-29 13:35:00,38.55,38.56,38.53,38.55,47200.0,23.0351,23.041,23.0231,23.0351,47200.0
2015-06-29 13:40:00,38.55,38.55,38.47,38.5,132335.0,23.0351,23.0351,22.9873,23.0052,132335.0
2015-06-29 13:45:00,38.51,38.54,38.5,38.51,136968.0,23.0112,23.0291,23.0052,23.0112,136968.0
2015-06-29 13:50:00,38.51,38.53,38.5,38.51,84190.0,23.0112,23.0231,23.0052,23.0112,84190.0
2015-06-29 13:55:00,38.52,38.53,38.5,38.51,105078.0,23.0171,23.0231,23.0052,23.0112,105078.0
2015-06-29 14:00:00,38.51,38.52,38.48,38.49,144351.0,23.0112,23.0171,22.9932,22.9992,144351.0
2015-06-29 14:05:00,38.49,38.5,38.47,38.49,64618.0,22.9992,23.0052,22.9873,22.9992,64618.0
2015-06-29 14:10:00,38.48,38.49,38.42,38.43,194320.0,22.9932,22.9992,22.9574,22.9634,194320.0
2015-06-29 14:15:00,38.44,38.47,38.43,38.45,124716.0,22.9693,22.9873,22.9634,22.9753,124716.0
2015-06-29 14:20:00,38.45,38.47,38.43,38.44,227889.0,22.9753,22.9873,22.9634,22.9693,227889.0
2015-06-29 14:25:00,38.45,38.51,38.42,38.5,166589.0,22.9753,23.0112,22.9574,23.0052,166589.0
2015-06-29 14:30:00,38.49,38.5,38.45,38.45,115903.0,22.9992,23.0052,22.9753,22.9753,115903.0
2015-06-29 14:35:00,38.45,38.5,38.44,38.48,101013.0,22.9753,23.0052,22.9693,22.9932,101013.0
2015-06-29 14:40:00,38.48,38.51,38.47,38.51,91599.0,22.9932,23.0112,22.9873,23.0112,91599.0
2015-06-29 14:45:00,38.51,38.54,38.51,38.52,108599.0,23.0112,23.0291,23.0112,23.0171,108599.0
2015-06-29 14:50:00,38.52,38.54,38.5,38.53,93364.0,23.0171,23.0291,23.0052,23.0231,93364.0
2015-06-29 14:55:00,38.52,38.53,38.47,38.47,145696.0,23.0171,23.0231,22.9873,22.9873,145696.0
2015-06-29 15:00:00,38.47,38.51,38.46,38.46,133161.0,22.9873,23.0112,22.9813,22.9813,133161.0
2015-06-29 15:05:00,38.47,38.51,38.44,38.47,157779.0,22.9873,23.0112,22.9693,22.9873,157779.0
2015-06-29 15:10:00,38.48,38.51,38.46,38.47,156988.0,22.9932,23.0112,22.9813,22.9873,156988.0
2015-06-29 15:15:00,38.47,38.49,38.44,38.48,111357.0,22.9873,22.9992,22.9693,22.9932,111357.0
2015-06-29 15:20:00,38.48,38.53,38.47,38.51,169140.0,22.9932,23.0231,22.9873,23.0112,169140.0
2015-06-29 15:25:00,38.51,38.52,38.47,38.47,205186.0,23.0112,23.0171,22.9873,22.9873,205186.0
2015-06-29 15:30:00,38.47,38.47,38.44,38.45,213497.0,22.9873,22.9873,22.9693,22.9753,213497.0
2015-06-29 15:35:00,38.45,38.48,38.42,38.44,260404.0,22.9753,22.9932,22.9574,22.9693,260404.0
2015-06-29 15:40:00,38.44,38.44,38.4,38.41,218652.0,22.9693,22.9693,22.9454,22.9514,218652.0
2015-06-29 15:45:00,38.41,38.42,38.33,38.37,320419.0,22.9514,22.9574,22.9036,22.9275,320419.0
2015-06-29 15:50:00,38.37,38.41,38.37,38.39,338046.0,22.9275,22.9514,22.9275,22.9395,338046.0
2015-06-29 15:55:00,38.38,38.41,38.33,38.35,584211.0,22.9335,22.9514,22.9036,22.9156,584211.0
2015-06-30 09:30:00,38.62,38.69,38.52,38.59,259651.0,23.0769,23.1187,23.0171,23.059,259651.0
2015-06-30 09:35:00,38.58,38.63,38.46,38.48,83874.0,23.053,23.0829,22.9813,22.9932,83874.0
2015-06-30 09:40:00,38.48,38.53,38.42,38.51,115462.0,22.9932,23.0231,22.9574,23.0112,115462.0
2015-06-30 09:45:00,38.5,38.53,38.42,38.45,216825.0,23.0052,23.0231,22.9574,22.9753,216825.0
2015-06-30 09:50:00,38.45,38.53,38.45,38.47,93481.0,22.9753,23.0231,22.9753,22.9873,93481.0
2015-06-30 09:55:00,38.47,38.52,38.45,38.45,79039.0,22.9873,23.0171,22.9753,22.9753,79039.0
2015-06-30 10:00:00,38.46,38.52,38.44,38.49,79358.0,22.9813,23.0171,22.9693,22.9992,79358.0
2015-06-30 10:05:00,38.48,38.58,38.46,38.56,147613.0,22.9932,23.053,22.9813,23.041,147613.0
2015-06-30 10:10:00,38.56,38.62,38.53,38.54,176126.0,23.041,23.0769,23.0231,23.0291,176126.0
2015-06-30 10:15:00,38.55,38.6,38.51,38.57,72857.0,23.0351,23.0649,23.0112,23.047,72857.0
2015-06-30 10:20:00,38.58,38.62,38.55,38.6,138933.0,23.053,23.0769,23.0351,23.0649,138933.0
2015-06-30 10:25:00,38.61,38.7,38.6,38.7,155854.0,23.0709,23.1247,23.0649,23.1247,155854.0
2015-06-30 10:30:00,38.7,38.7,38.61,38.66,152916.0,23.1247,23.1247,23.0709,23.1008,152916.0
2015-06-30 10:35:00,38.65,38.69,38.58,38.6,110290.0,23.0948,23.1187,23.053,23.0649,110290.0
2015-06-30 10:40:00,38.61,38.61,38.54,38.55,65380.0,23.0709,23.0709,23.0291,23.0351,65380.0
2015-06-30 10:45:00,38.55,38.56,38.49,38.51,103433.0,23.0351,23.041,22.9992,23.0112,103433.0
2015-06-30 10:50:00,38.51,38.57,38.49,38.57,118170.0,23.0112,23.047,22.9992,23.047,118170.0
2015-06-30 10:55:00,38.57,38.67,38.57,38.62,176266.0,23.047,23.1068,23.047,23.0769,176266.0
2015-06-30 11:00:00,38.61,38.63,38.58,38.6,48218.0,23.0709,23.0829,23.053,23.0649,48218.0
2015-06-30 11:05:00,38.59,38.64,38.58,38.59,47182.0,23.059,23.0888,23.053,23.059,47182.0
2015-06-30 11:10:00,38.58,38.61,38.54,38.6,61875.0,23.053,23.0709,23.0291,23.0649,61875.0
2015-06-30 11:15:00,38.61,38.64,38.59,38.6,58415.0,23.0709,23.0888,23.059,23.0649,58415.0
2015-06-30 11:20:00,38.59,38.6,38.52,38.54,63302.0,23.059,23.0649,23.0171,23.0291,63302.0
2015-06-30 11:25:00,38.54,38.59,38.54,38.55,92604.0,23.0291,23.059,23.0291,23.0351,92604.0
2015-06-30 11:30:00,38.55,38.57,38.46,38.47,97887.0,23.0351,23.047,22.9813,22.9873,97887.0
2015-06-30 11:35:00,38.47,38.5,38.45,38.48,100402.0,22.9873,23.0052,22.9753,22.9932,100402.0
2015-06-30 11:40:00,38.48,38.49,38.41,38.45,103187.0,22.9932,22.9992,22.9514,22.9753,103187.0
2015-06-30 11:45:00,38.45,38.45,38.4,38.44,69353.0,22.9753,22.9753,22.9454,22.9693,69353.0
2015-06-30 11:50:00,38.43,38.43,38.37,38.38,128414.0,22.9634,22.9634,22.9275,22.9335,128414.0
2015-06-30 11:55:00,38.37,38.41,38.35,38.38,104337.0,22.9275,22.9514,22.9156,22.9335,104337.0
2015-06-30 12:00:00,38.38,38.44,38.38,38.43,76440.0,22.9335,22.9693,22.9335,22.9634,76440.0
2015-06-30 12:05:00,38.42,38.47,38.39,38.46,95715.0,22.9574,22.9873,22.9395,22.9813,95715.0
2015-06-30 12:10:00,38.46,38.47,38.44,38.47,61640.0,22.9813,22.9873,22.9693,22.9873,61640.0
2015-06-30 12:15:00,38.47,38.53,38.46,38.5,57097.0,22.9873,23.0231,22.9813,23.0052,57097.0
2015-06-30 12:20:00,38.49,38.51,38.43,38.48,84362.0,22.9992,23.0112,22.9634,22.9932,84362.0
2015-06-30 12:25:00,38.48,38.53,38.44,38.46,188744.0,22.9932,23.0231,22.9693,22.9813,188744.0
2015-06-30 12:30:00,38.46,38.51,38.44,38.45,163911.0,22.9813,23.0112,22.9693,22.9753,163911.0
2015-06-30 12:35:00,38.45,38.48,38.37,38.37,65436.0,22.9753,22.9932,22.9275,22.9275,65436.0
2015-06-30 12:40:00,38.37,38.45,38.36,38.45,88831.0,22.9275,22.9753,22.9215,22.9753,88831.0
2015-06-30 12:45:00,38.45,38.49,38.42,38.45,48941.0,22.9753,22.9992,22.9574,22.9753,48941.0
2015-06-30 12:50:00,38.45,38.48,38.43,38.45,36418.0,22.9753,22.9932,22.9634,22.9753,36418.0
2015-06-30 12:55:00,38.45,38.48,38.43,38.48,43355.0,22.9753,22.9932,22.9634,22.9932,43355.0
2015-06-30 13:00:00,38.48,38.48,38.44,38.45,51862.0,22.9932,22.9932,22.9693,22.9753,51862.0
2015-06-30 13:05:00,38.45,38.45,38.37,38.4,62465.0,22.9753,22.9753,22.9275,22.9454,62465.0
2015-06-30 13:10:00,38.39,38.42,38.38,38.4,49839.0,22.9395,22.9574,22.9335,22.9454,49839.0
2015-06-30 13:15:00,38.4,38.42,38.38,38.41,43960.0,22.9454,22.9574,22.9335,22.9514,43960.0
2015-06-30 13:20:00,38.41,38.42,38.35,38.37,97500.0,22.9514,22.9574,22.9156,22.9275,97500.0
2015-06-30 13:25:00,38.37,38.44,38.36,38.44,91410.0,22.9275,22.9693,22.9215,22.9693,91410.0
2015-06-30 13:30:00,38.43,38.47,38.41,38.42,69807.0,22.9634,22.9873,22.9514,22.9574,69807.0
2015-06-30 13:35:00,38.41,38.44,38.39,38.42,61944.0,22.9514,22.9693,22.9395,22.9574,61944.0
2015-06-30 13:40:00,38.42,38.43,38.37,38.38,65015.0,22.9574,22.9634,22.9275,22.9335,65015.0
2015-06-30 13:45:00,38.38,38.42,38.37,38.41,94346.0,22.9335,22.9574,22.9275,22.9514,94346.0
2015-06-30 13:50:00,38.4,38.52,38.4,38.5,93950.0,22.9454,23.0171,22.9454,23.0052,93950.0
2015-06-30 13:55:00,38.51,38.53,38.47,38.48,64992.0,23.0112,23.0231,22.9873,22.9932,64992.0
2015-06-30 14:00:00,38.48,38.49,38.45,38.47,56979.0,22.9932,22.9992,22.9753,22.9873,56979.0
2015-06-30 14:05:00,38.46,38.61,38.45,38.55,78210.0,22.9813,23.0709,22.9753,23.0351,78210.0
2015-06-30 14:10:00,38.55,38.61,38.54,38.61,60613.0,23.0351,23.0709,23.0291,23.0709,60613.0
2015-06-30 14:15:00,38.61,38.68,38.57,38.62,153296.0,23.0709,23.1127,23.047,23.0769,153296.0
2015-06-30 14:20:00,38.62,38.62,38.57,38.57,75787.0,23.0769,23.0769,23.047,23.047,75787.0
2015-06-30 14:25:00,38.57,38.59,38.55,38.58,75689.0,23.047,23.059,23.0351,23.053,75689.0
2015-06-30 14:30:00,38.58,38.61,38.56,38.57,78364.0,23.053,23.0709,23.041,23.047,78364.0
2015-06-30 14:35:00,38.57,38.63,38.57,38.59,61243.0,23.047,23.0829,23.047,23.059,61243.0
2015-06-30 14:40:00,38.58,38.59,38.52,38.55,60687.0,23.053,23.059,23.0171,23.0351,60687.0
2015-06-30 14:45:00,38.54,38.55,38.51,38.54,73878.0,23.0291,23.0351,23.0112,23.0291,73878.0
2015-06-30 14:50:00,38.54,38.54,38.49,38.49,61710.0,23.0291,23.0291,22.9992,22.9992,61710.0
2015-06-30 14:55:00,38.5,38.53,38.47,38.48,110642.0,23.0052,23.0231,22.9873,22.9932,110642.0
2015-06-30 15:00:00,38.48,38.5,38.45,38.48,113635.0,22.9932,23.0052,22.9753,22.9932,113635.0
2015-06-30 15:05:00,38.48,38.48,38.43,38.44,78377.0,22.9932,22.9932,22.9634,22.9693,78377.0
2015-06-30 15:10:00,38.44,38.46,38.43,38.43,124097.0,22.9693,22.9813,22.9634,22.9634,124097.0
2015-06-30 15:15:00,38.43,38.48,38.42,38.43,90352.0,22.9634,22.9932,22.9574,22.9634,90352.0
2015-06-30 15:20:00,38.42,38.43,38.36,38.36,106878.0,22.9574,22.9634,22.9215,22.9215,106878.0
2015-06-30 15:25:00,38.36,38.42,38.35,38.41,146812.0,22.9215,22.9574,22.9156,22.9514,146812.0
2015-06-30 15:30:00,38.41,38.47,38.41,38.41,237733.0,22.9514,22.9873,22.9514,22.9514,237733.0
2015-06-30 15:35:00,38.42,38.45,38.41,38.45,77908.0,22.9574,22.9753,22.9514,22.9753,77908.0
2015-06-30 15:40:00,38.45,38.45,38.36,38.36,243246.0,22.9753,22.9753,22.9215,22.9215,243246.0
2015-06-30 15:45:00,38.37,38.47,38.36,38.45,240249.0,22.9275,22.9873,22.9215,22.9753,240249.0
2015-06-30 15:50:00,38.46,38.48,38.44,38.45,224897.0,22.9813,22.9932,22.9693,22.9753,224897.0
2015-06-30 15:55:00,38.45,38.46,38.38,38.38,826158.0,22.9753,22.9813,22.9335,22.9335,826158.0
2015-07-01 09:30:00,38.45,38.52,38.4,38.45,209063.0,22.9753,23.0171,22.9454,22.9753,209063.0
2015-07-01 09:35:00,38.47,38.5,38.42,38.45,59094.0,22.9873,23.0052,22.9574,22.9753,59094.0
2015-07-01 09:40:00,38.44,38.45,38.35,38.38,59457.0,22.9693,22.9753,22.9156,22.9335,59457.0
2015-07-01 09:45:00,38.38,38.4,38.31,38.35,88466.0,22.9335,22.9454,22.8917,22.9156,88466.0
2015-07-01 09:50:00,38.36,38.4,38.35,38.36,38006.0,22.9215,22.9454,22.9156,22.9215,38006.0
2015-07-01 09:55:00,38.36,38.45,38.36,38.44,105717.0,22.9215,22.9753,22.9215,22.9693,105717.0
2015-07-01 10:00:00,38.44,38.48,38.4,38.47,81310.0,22.9693,22.9932,22.9454,22.9873,81310.0
2015-07-01 10:05:00,38.46,38.47,38.36,38.4,126456.0,22.9813,22.9873,22.9215,22.9454,126456.0
2015-07-01 10:10:00,38.4,38.42,38.36,38.39,83545.0,22.9454,22.9574,22.9215,22.9395,83545.0
2015-07-01 10:15:00,38.39,38.45,38.37,38.44,103137.0,22.9395,22.9753,22.9275,22.9693,103137.0
2015-07-01 10:20:00,38.44,38.49,38.43,38.48,75330.0,22.9693,22.9992,22.9634,22.9932,75330.0
2015-07-01 10:25:00,38.48,38.49,38.44,38.47,57846.0,22.9932,22.9992,22.9693,22.9873,57846.0
2015-07-01 10:30:00,38.47,38.48,38.33,38.36,95215.0,22.9873,22.9932,22.9036,22.9215,95215.0
2015-07-01 10:35:00,38.35,38.39,38.34,38.35,78007.0,22.9156,22.9395,22.9096,22.9156,78007.0
2015-07-01 10:40:00,38.36,38.37,38.31,38.33,77648.0,22.9215,22.9275,22.8917,22.9036,77648.0
2015-07-01 10:45:00,38.33,38.34,38.28,38.32,78139.0,22.9036,22.9096,22.8737,22.8976,78139.0
2015-07-01 10:50:00,38.31,38.32,38.23,38.24,172498.0,22.8917,22.8976,22.8439,22.8498,172498.0
2015-07-01 10:55:00,38.23,38.3,38.22,38.28,93149.0,22.8439,22.8857,22.8379,22.8737,93149.0
2015-07-01 11:00:00,38.28,38.3,38.26,38.27,78384.0,22.8737,22.8857,22.8618,22.8678,78384.0
2015-07-01 11:05:00,38.27,38.33,38.25,38.32,59852.0,22.8678,22.9036,22.8558,22.8976,59852.0
2015-07-01 11:10:00,38.31,38.35,38.3,38.3,59613.0,22.8917,22.9156,22.8857,22.8857,59613.0
2015-07-01 11:15:00,38.3,38.33,38.29,38.29,82230.0,22.8857,22.9036,22.8797,22.8797,82230.0
2015-07-01 11:20:00,38.29,38.31,38.24,38.3,82401.0,22.8797,22.8917,22.8498,22.8857,82401.0
2015-07-01 11:25:00,38.3,38.32,38.23,38.23,74478.0,22.8857,22.8976,22.8439,22.8439,74478.0
2015-07-01 11:30:00,38.23,38.26,38.22,38.24,61884.0,22.8439,22.8618,22.8379,22.8498,61884.0
2015-07-01 11:35:00,38.24,38.25,38.18,38.18,55608.0,22.8498,22.8558,22.814,22.814,55608.0
2015-07-01 11:40:00,38.19,38.19,38.11,38.11,95718.0,22.82,22.82,22.7722,22.7722,95718.0
2015-07-01 11:45:00,38.12,38.13,38.1,38.11,124465.0,22.7781,22.7841,22.7662,22.7722,124465.0
2015-07-01 11:50:00,38.1,38.12,38.04,38.04,155427.0,22.7662,22.7781,22.7303,22.7303,155427.0
2015-07-01 11:55:00,38.04,38.11,38.03,38.04,141692.0,22.7303,22.7722,22.7244,22.7303,141692.0
2015-07-01 12:00:00,38.04,38.07,38.03,38.05,90692.0,22.7303,22.7483,22.7244,22.7363,90692.0
2015-07-01 12:05:00,38.04,38.09,38.04,38.08,57503.0,22.7303,22.7602,22.7303,22.7542,57503.0
2015-07-01 12:10:00,38.09,38.1,38.05,38.1,113470.0,22.7602,22.7662,22.7363,22.7662,113470.0
2015-07-01 12:15:00,38.09,38.1,38.06,38.07,82979.0,22.7602,22.7662,22.7423,22.7483,82979.0
2015-07-01 12:20:00,38.08,38.12,38.07,38.12,66610.0,22.7542,22.7781,22.7483,22.7781,66610.0
2015-07-01 12:25:00,38.11,38.14,38.11,38.12,49076.0,22.7722,22.7901,22.7722,22.7781,49076.0
2015-07-01 12:30:00,38.12,38.13,38.11,38.12,103651.0,22.7781,22.7841,22.7722,22.7781,103651.0
2015-07-01 12:35:00,38.12,38.14,38.11,38.11,55964.0,22.7781,22.7901,22.7722,22.7722,55964.0
2015-07-01 12:40:00,38.11,38.13,38.06,38.07,94866.0,22.7722,22.7841,22.7423,22.7483,94866.0
2015-07-01 12:45:00,38.07,38.08,38.05,38.06,126193.0,22.7483,22.7542,22.7363,22.7423,126193.0
2015-07-01 12:50:00,38.05,38.07,38.05,38.05,69381.0,22.7363,22.7483,22.7363,22.7363,69381.0
2015-07-01 12:55:00,38.06,38.06,38.02,38.03,146266.0,22.7423,22.7423,22.7184,22.7244,146266.0
2015-07-01 13:00:00,38.03,38.05,37.91,37.96,504759.0,22.7244,22.7363,22.6526,22.6825,504759.0
2015-07-01 13:05:00,37.97,37.99,37.96,37.99,70433.0,22.6885,22.7004,22.6825,22.7004,70433.0
2015-07-01 13:10:00,37.99,38.0,37.97,37.98,97514.0,22.7004,22.7064,22.6885,22.6945,97514.0
2015-07-01 13:15:00,37.98,37.99,37.97,37.98,55219.0,22.6945,22.7004,22.6885,22.6945,55219.0
2015-07-01 13:20:00,37.98,37.99,37.96,37.99,58496.0,22.6945,22.7004,22.6825,22.7004,58496.0
2015-07-01 13:25:00,37.97,37.98,37.92,37.93,92882.0,22.6885,22.6945,22.6586,22.6646,92882.0
2015-07-01 13:30:00,37.93,37.94,37.91,37.93,76087.0,22.6646,22.6706,22.6526,22.6646,76087.0
2015-07-01 13:35:00,37.93,37.97,37.92,37.95,66809.0,22.6646,22.6885,22.6586,22.6765,66809.0
2015-07-01 13:40:00,37.95,37.96,37.91,37.93,97472.0,22.6765,22.6825,22.6526,22.6646,97472.0
2015-07-01 13:45:00,37.92,37.96,37.92,37.94,78356.0,22.6586,22.6825,22.6586,22.6706,78356.0
2015-07-01 13:50:00,37.93,37.96,37.93,37.93,91490.0,22.6646,22.6825,22.6646,22.6646,91490.0
2015-07-01 13:55:00,37.93,37.94,37.89,37.91,112373.0,22.6646,22.6706,22.6407,22.6526,112373.0
2015-07-01 14:00:00,37.91,37.92,37.81,37.84,159096.0,22.6526,22.6586,22.5929,22.6108,159096.0
2015-07-01 14:05:00,37.85,37.88,37.81,37.82,120984.0,22.6168,22.6347,22.5929,22.5989,120984.0
2015-07-01 14:10:00,37.83,37.86,37.82,37.84,76975.0,22.6048,22.6228,22.5989,22.6108,76975.0
2015-07-01 14:15:00,37.83,37.86,37.82,37.86,78951.0,22.6048,22.6228,22.5989,22.6228,78951.0
2015-07-01 14:20:00,37.86,37.87,37.82,37.83,99282.0,22.6228,22.6287,22.5989,22.6048,99282.0
2015-07-01 14:25:00,37.83,37.84,37.77,37.81,185893.0,22.6048,22.6108,22.569,22.5929,185893.0
2015-07-01 14:30:00,37.82,37.82,37.77,37.77,189053.0,22.5989,22.5989,22.569,22.569,189053.0
2015-07-01 14:35:00,37.78,37.79,37.75,37.77,124551.0,22.575,22.5809,22.557,22.569,124551.0
2015-07-01 14:40:00,37.77,37.78,37.74,37.78,164886.0,22.569,22.575,22.5511,22.575,164886.0
2015-07-01 14:45:00,37.77,37.83,37.76,37.82,95360.0,22.569,22.6048,22.563,22.5989,95360.0
2015-07-01 14:50:00,37.82,37.82,37.77,37.79,107151.0,22.5989,22.5989,22.569,22.5809,107151.0
2015-07-01 14:55:00,37.78,37.79,37.75,37.78,135642.0,22.575,22.5809,22.557,22.575,135642.0
2015-07-01 15:00:00,37.77,37.8,37.77,37.79,110614.0,22.569,22.5869,22.569,22.5809,110614.0
2015-07-01 15:05:00,37.79,37.82,37.78,37.79,130413.0,22.5809,22.5989,22.575,22.5809,130413.0
2015-07-01 15:10:00,37.79,37.79,37.76,37.79,89724.0,22.5809,22.5809,22.563,22.5809,89724.0
2015-07-01 15:15:00,37.79,37.79,37.77,37.79,105850.0,22.5809,22.5809,22.569,22.5809,105850.0
2015-07-01 15:20:00,37.79,37.85,37.76,37.84,178678.0,22.5809,22.6168,22.563,22.6108,178678.0
2015-07-01 15:25:00,37.85,37.89,37.84,37.89,128950.0,22.6168,22.6407,22.6108,22.6407,128950.0
2015-07-01 15:30:00,37.89,37.95,37.89,37.91,229708.0,22.6407,22.6765,22.6407,22.6526,229708.0
2015-07-01 15:35:00,37.92,37.95,37.9,37.93,218943.0,22.6586,22.6765,22.6467,22.6646,218943.0
2015-07-01 15:40:00,37.93,37.98,37.89,37.98,247783.0,22.6646,22.6945,22.6407,22.6945,247783.0
2015-07-01 15:45:00,37.98,37.99,37.95,37.97,192301.0,22.6945,22.7004,22.6765,22.6885,192301.0
2015-07-01 15:50:00,37.97,37.97,37.94,37.97,279466.0,22.6885,22.6885,22.6706,22.6885,279466.0
2015-07-01 15:55:00,37.97,38.0,37.95,37.99,667920.0,22.6885,22.7064,22.6765,22.7004,667920.0
2015-07-02 09:30:00,38.43,38.5,38.03,38.08,210882.0,22.9634,23.0052,22.7244,22.7542,210882.0
2015-07-02 09:35:00,38.08,38.1,37.99,38.1,88520.0,22.7542,22.7662,22.7004,22.7662,88520.0
2015-07-02 09:40:00,38.1,38.19,38.09,38.14,122644.0,22.7662,22.82,22.7602,22.7901,122644.0
2015-07-02 09:45:00,38.13,38.25,38.11,38.19,137844.0,22.7841,22.8558,22.7722,22.82,137844.0
2015-07-02 09:50:00,38.19,38.19,38.09,38.12,91805.0,22.82,22.82,22.7602,22.7781,91805.0
2015-07-02 09:55:00,38.12,38.13,38.09,38.12,78834.0,22.7781,22.7841,22.7602,22.7781,78834.0
2015-07-02 10:00:00,38.12,38.2,38.11,38.19,135302.0,22.7781,22.8259,22.7722,22.82,135302.0
2015-07-02 10:05:00,38.19,38.28,38.18,38.28,395345.0,22.82,22.8737,22.814,22.8737,395345.0
2015-07-02 10:10:00,38.27,38.31,38.27,38.29,88905.0,22.8678,22.8917,22.8678,22.8797,88905.0
2015-07-02 10:15:00,38.29,38.33,38.25,38.26,103268.0,22.8797,22.9036,22.8558,22.8618,103268.0
2015-07-02 10:20:00,38.25,38.26,38.22,38.22,152966.0,22.8558,22.8618,22.8379,22.8379,152966.0
2015-07-02 10:25:00,38.23,38.24,38.18,38.19,98545.0,22.8439,22.8498,22.814,22.82,98545.0
2015-07-02 10:30:00,38.19,38.22,38.18,38.19,93449.0,22.82,22.8379,22.814,22.82,93449.0
2015-07-02 10:35:00,38.19,38.19,38.07,38.07,91871.0,22.82,22.82,22.7483,22.7483,91871.0
2015-07-02 10:40:00,38.07,38.14,38.07,38.14,63261.0,22.7483,22.7901,22.7483,22.7901,63261.0
2015-07-02 10:45:00,38.13,38.18,38.13,38.16,47470.0,22.7841,22.814,22.7841,22.802,47470.0
2015-07-02 10:50:00,38.16,38.22,38.15,38.2,83233.0,22.802,22.8379,22.7961,22.8259,83233.0
2015-07-02 10:55:00,38.19,38.21,38.19,38.19,60895.0,22.82,22.8319,22.82,22.82,60895.0
2015-07-02 11:00:00,38.19,38.2,38.13,38.14,55900.0,22.82,22.8259,22.7841,22.7901,55900.0
2015-07-02 11:05:00,38.14,38.16,38.06,38.06,72320.0,22.7901,22.802,22.7423,22.7423,72320.0
2015-07-02 11:10:00,38.06,38.06,38.0,38.02,96761.0,22.7423,22.7423,22.7064,22.7184,96761.0
2015-07-02 11:15:00,38.01,38.02,37.98,38.0,97529.0,22.7124,22.7184,22.6945,22.7064,97529.0
2015-07-02 11:20:00,37.99,38.0,37.97,37.98,59763.0,22.7004,22.7064,22.6885,22.6945,59763.0
2015-07-02 11:25:00,37.97,38.02,37.91,38.02,140149.0,22.6885,22.7184,22.6526,22.7184,140149.0
2015-07-02 11:30:00,38.02,38.1,38.01,38.09,153837.0,22.7184,22.7662,22.7124,22.7602,153837.0
2015-07-02 11:35:00,38.09,38.15,38.08,38.15,96677.0,22.7602,22.7961,22.7542,22.7961,96677.0
2015-07-02 11:40:00,38.14,38.15,38.1,38.13,97974.0,22.7901,22.7961,22.7662,22.7841,97974.0
2015-07-02 11:45:00,38.13,38.17,38.12,38.14,92458.0,22.7841,22.808,22.7781,22.7901,92458.0
2015-07-02 11:50:00,38.13,38.14,38.08,38.1,82536.0,22.7841,22.7901,22.7542,22.7662,82536.0
2015-07-02 11:55:00,38.09,38.11,38.08,38.09,117547.0,22.7602,22.7722,22.7542,22.7602,117547.0
2015-07-02 12:00:00,38.1,38.12,38.09,38.11,86545.0,22.7662,22.7781,22.7602,22.7722,86545.0
2015-07-02 12:05:00,38.1,38.11,38.07,38.07,83385.0,22.7662,22.7722,22.7483,22.7483,83385.0
2015-07-02 12:10:00,38.07,38.08,38.02,38.03,110773.0,22.7483,22.7542,22.7184,22.7244,110773.0
2015-07-02 12:15:00,38.03,38.03,38.0,38.01,41089.0,22.7244,22.7244,22.7064,22.7124,41089.0
2015-07-02 12:20:00,38.01,38.03,38.0,38.0,82791.0,22.7124,22.7244,22.7064,22.7064,82791.0
2015-07-02 12:25:00,38.0,38.05,38.0,38.02,83557.0,22.7064,22.7363,22.7064,22.7184,83557.0
2015-07-02 12:30:00,38.02,38.09,38.01,38.05,88750.0,22.7184,22.7602,22.7124,22.7363,88750.0
2015-07-02 12:35:00,38.04,38.12,38.04,38.12,127447.0,22.7303,22.7781,22.7303,22.7781,127447.0
2015-07-02 12:40:00,38.11,38.14,38.06,38.06,130088.0,22.7722,22.7901,22.7423,22.7423,130088.0
2015-07-02 12:45:00,38.06,38.09,38.04,38.08,66020.0,22.7423,22.7602,22.7303,22.7542,66020.0
2015-07-02 12:50:00,38.08,38.08,38.05,38.05,34159.0,22.7542,22.7542,22.7363,22.7363,34159.0
2015-07-02 12:55:00,38.06,38.09,38.05,38.08,80372.0,22.7423,22.7602,22.7363,22.7542,80372.0
2015-07-02 13:00:00,38.08,38.08,38.03,38.05,60258.0,22.7542,22.7542,22.7244,22.7363,60258.0
2015-07-02 13:05:00,38.04,38.06,38.04,38.05,58006.0,22.7303,22.7423,22.7303,22.7363,58006.0
2015-07-02 13:10:00,38.06,38.07,38.03,38.03,53121.0,22.7423,22.7483,22.7244,22.7244,53121.0
2015-07-02 13:15:00,38.03,38.09,38.01,38.09,104825.0,22.7244,22.7602,22.7124,22.7602,104825.0
2015-07-02 13:20:00,38.09,38.09,38.03,38.03,63079.0,22.7602,22.7602,22.7244,22.7244,63079.0
2015-07-02 13:25:00,38.03,38.07,38.02,38.06,65759.0,22.7244,22.7483,22.7184,22.7423,65759.0
2015-07-02 13:30:00,38.07,38.08,38.06,38.07,49219.0,22.7483,22.7542,22.7423,22.7483,49219.0
2015-07-02 13:35:00,38.07,38.07,38.03,38.03,54359.0,22.7483,22.7483,22.7244,22.7244,54359.0
2015-07-02 13:40:00,38.04,38.05,38.02,38.05,148223.0,22.7303,22.7363,22.7184,22.7363,148223.0
2015-07-02 13:45:00,38.05,38.05,38.03,38.03,64420.0,22.7363,22.7363,22.7244,22.7244,64420.0
2015-07-02 13:50:00,38.03,38.04,38.0,38.02,85610.0,22.7244,22.7303,22.7064,22.7184,85610.0
2015-07-02 13:55:00,38.03,38.03,37.97,37.97,79913.0,22.7244,22.7244,22.6885,22.6885,79913.0
2015-07-02 14:00:00,37.98,38.0,37.97,38.0,77831.0,22.6945,22.7064,22.6885,22.7064,77831.0
2015-07-02 14:05:00,38.0,38.0,37.95,37.97,99024.0,22.7064,22.7064,22.6765,22.6885,99024.0
2015-07-02 14:10:00,37.98,37.98,37.95,37.98,53950.0,22.6945,22.6945,22.6765,22.6945,53950.0
2015-07-02 14:15:00,37.97,38.0,37.97,38.0,41104.0,22.6885,22.7064,22.6885,22.7064,41104.0
2015-07-02 14:20:00,38.0,38.01,37.97,38.01,84890.0,22.7064,22.7124,22.6885,22.7124,84890.0
2015-07-02 14:25:00,38.0,38.01,37.99,38.0,35918.0,22.7064,22.7124,22.7004,22.7064,35918.0
2015-07-02 14:30:00,38.0,38.01,37.99,38.0,42616.0,22.7064,22.7124,22.7004,22.7064,42616.0
2015-07-02 14:35:00,38.0,38.0,37.97,37.97,40120.0,22.7064,22.7064,22.6885,22.6885,40120.0
2015-07-02 14:40:00,37.97,37.98,37.96,37.97,105149.0,22.6885,22.6945,22.6825,22.6885,105149.0
2015-07-02 14:45:00,37.97,38.01,37.96,37.99,142088.0,22.6885,22.7124,22.6825,22.7004,142088.0
2015-07-02 14:50:00,37.99,38.01,37.96,37.96,91892.0,22.7004,22.7124,22.6825,22.6825,91892.0
2015-07-02 14:55:00,37.96,38.02,37.96,38.0,109660.0,22.6825,22.7184,22.6825,22.7064,109660.0
2015-07-02 15:00:00,38.01,38.03,37.99,38.03,76375.0,22.7124,22.7244,22.7004,22.7244,76375.0
2015-07-02 15:05:00,38.02,38.03,37.98,37.99,96655.0,22.7184,22.7244,22.6945,22.7004,96655.0
2015-07-02 15:10:00,37.98,38.0,37.98,38.0,91653.0,22.6945,22.7064,22.6945,22.7064,91653.0
2015-07-02 15:15:00,38.0,38.03,37.97,38.03,112037.0,22.7064,22.7244,22.6885,22.7244,112037.0
2015-07-02 15:20:00,38.04,38.07,38.02,38.06,101409.0,22.7303,22.7483,22.7184,22.7423,101409.0
2015-07-02 15:25:00,38.07,38.07,38.02,38.04,100257.0,22.7483,22.7483,22.7184,22.7303,100257.0
2015-07-02 15:30:00,38.05,38.05,37.99,38.0,191720.0,22.7363,22.7363,22.7004,22.7064,191720.0
2015-07-02 15:35:00,38.01,38.01,37.98,37.99,60670.0,22.7124,22.7124,22.6945,22.7004,60670.0
2015-07-02 15:40:00,38.0,38.04,37.98,38.04,154523.0,22.7064,22.7303,22.6945,22.7303,154523.0
2015-07-02 15:45:00,38.04,38.05,38.03,38.05,99929.0,22.7303,22.7363,22.7244,22.7363,99929.0
2015-07-02 15:50:00,38.05,38.08,38.04,38.05,117458.0,22.7363,22.7542,22.7303,22.7363,117458.0
2015-07-02 15:55:00,38.05,38.07,38.02,38.03,393792.0,22.7363,22.7483,22.7184,22.7244,393792.0
2015-07-06 09:30:00,37.62,37.62,37.19,37.48,447065.0,22.4794,22.4794,22.2224,22.3957,447065.0
2015-07-06 09:35:00,37.47,37.68,37.46,37.66,202303.0,22.3897,22.5152,22.3838,22.5033,202303.0
2015-07-06 09:40:00,37.66,37.67,37.56,37.67,75683.0,22.5033,22.5092,22.4435,22.5092,75683.0
2015-07-06 09:45:00,37.67,37.69,37.6,37.63,67404.0,22.5092,22.5212,22.4674,22.4853,67404.0
2015-07-06 09:50:00,37.63,37.72,37.63,37.65,81762.0,22.4853,22.5391,22.4853,22.4973,81762.0
2015-07-06 09:55:00,37.65,37.66,37.59,37.61,92822.0,22.4973,22.5033,22.4614,22.4734,92822.0
2015-07-06 10:00:00,37.62,37.64,37.57,37.59,91703.0,22.4794,22.4913,22.4495,22.4614,91703.0
2015-07-06 10:05:00,37.59,37.61,37.56,37.58,64059.0,22.4614,22.4734,22.4435,22.4555,64059.0
2015-07-06 10:10:00,37.58,37.66,37.57,37.65,144769.0,22.4555,22.5033,22.4495,22.4973,144769.0
2015-07-06 10:15:00,37.65,37.76,37.64,37.76,140917.0,22.4973,22.563,22.4913,22.563,140917.0
2015-07-06 10:20:00,37.76,37.77,37.7,37.7,95623.0,22.563,22.569,22.5272,22.5272,95623.0
2015-07-06 10:25:00,37.71,37.73,37.69,37.71,54250.0,22.5331,22.5451,22.5212,22.5331,54250.0
2015-07-06 10:30:00,37.71,37.75,37.68,37.73,83927.0,22.5331,22.557,22.5152,22.5451,83927.0
2015-07-06 10:35:00,37.72,37.78,37.71,37.77,63847.0,22.5391,22.575,22.5331,22.569,63847.0
2015-07-06 10:40:00,37.77,37.86,37.76,37.83,105612.0,22.569,22.6228,22.563,22.6048,105612.0
2015-07-06 10:45:00,37.82,37.89,37.82,37.87,83424.0,22.5989,22.6407,22.5989,22.6287,83424.0
2015-07-06 10:50:00,37.87,37.9,37.86,37.88,84087.0,22.6287,22.6467,22.6228,22.6347,84087.0
2015-07-06 10:55:00,37.88,37.88,37.75,37.79,116265.0,22.6347,22.6347,22.557,22.5809,116265.0
2015-07-06 11:00:00,37.78,37.79,37.69,37.7,143001.0,22.575,22.5809,22.5212,22.5272,143001.0
2015-07-06 11:05:00,37.69,37.69,37.63,37.64,216368.0,22.5212,22.5212,22.4853,22.4913,216368.0
2015-07-06 11:10:00,37.64,37.68,37.56,37.57,259772.0,22.4913,22.5152,22.4435,22.4495,259772.0
2015-07-06 11:15:00,37.57,37.6,37.54,37.55,152818.0,22.4495,22.4674,22.4316,22.4375,152818.0
2015-07-06 11:20:00,37.54,37.64,37.52,37.64,169940.0,22.4316,22.4913,22.4196,22.4913,169940.0
2015-07-06 11:25:00,37.62,37.66,37.61,37.63,83790.0,22.4794,22.5033,22.4734,22.4853,83790.0
2015-07-06 11:30:00,37.63,37.65,37.59,37.64,66372.0,22.4853,22.4973,22.4614,22.4913,66372.0
2015-07-06 11:35:00,37.64,37.67,37.62,37.66,38201.0,22.4913,22.5092,22.4794,22.5033,38201.0
2015-07-06 11:40:00,37.66,37.66,37.57,37.61,70865.0,22.5033,22.5033,22.4495,22.4734,70865.0
2015-07-06 11:45:00,37.61,37.66,37.57,37.66,84357.0,22.4734,22.5033,22.4495,22.5033,84357.0
2015-07-06 11:50:00,37.66,37.68,37.64,37.64,59016.0,22.5033,22.5152,22.4913,22.4913,59016.0
2015-07-06 11:55:00,37.63,37.66,37.61,37.63,51487.0,22.4853,22.5033,22.4734,22.4853,51487.0
2015-07-06 12:00:00,37.62,37.62,37.57,37.59,81753.0,22.4794,22.4794,22.4495,22.4614,81753.0
2015-07-06 12:05:00,37.59,37.69,37.58,37.69,167886.0,22.4614,22.5212,22.4555,22.5212,167886.0
2015-07-06 12:10:00,37.68,37.7,37.66,37.69,58440.0,22.5152,22.5272,22.5033,22.5212,58440.0
2015-07-06 12:15:00,37.69,37.7,37.68,37.69,63265.0,22.5212,22.5272,22.5152,22.5212,63265.0
2015-07-06 12:20:00,37.7,37.73,37.69,37.72,57098.0,22.5272,22.5451,22.5212,22.5391,57098.0
2015-07-06 12:25:00,37.71,37.77,37.7,37.73,97505.0,22.5331,22.569,22.5272,22.5451,97505.0
2015-07-06 12:30:00,37.73,37.74,37.71,37.73,42567.0,22.5451,22.5511,22.5331,22.5451,42567.0
2015-07-06 12:35:00,37.73,37.73,37.67,37.69,54931.0,22.5451,22.5451,22.5092,22.5212,54931.0
2015-07-06 12:40:00,37.69,37.7,37.66,37.66,43839.0,22.5212,22.5272,22.5033,22.5033,43839.0
2015-07-06 12:45:00,37.66,37.7,37.65,37.67,86481.0,22.5033,22.5272,22.4973,22.5092,86481.0
2015-07-06 12:50:00,37.67,37.68,37.65,37.67,54334.0,22.5092,22.5152,22.4973,22.5092,54334.0
2015-07-06 12:55:00,37.68,37.7,37.68,37.7,39561.0,22.5152,22.5272,22.5152,22.5272,39561.0
2015-07-06 13:00:00,37.7,37.71,37.66,37.67,50526.0,22.5272,22.5331,22.5033,22.5092,50526.0
2015-07-06 13:05:00,37.67,37.68,37.65,37.66,76862.0,22.5092,22.5152,22.4973,22.5033,76862.0
2015-07-06 13:10:00,37.67,37.68,37.65,37.66,71845.0,22.5092,22.5152,22.4973,22.5033,71845.0
2015-07-06 13:15:00,37.67,37.69,37.6,37.61,90791.0,22.5092,22.5212,22.4674,22.4734,90791.0
2015-07-06 13:20:00,37.61,37.61,37.53,37.58,165102.0,22.4734,22.4734,22.4256,22.4555,165102.0
2015-07-06 13:25:00,37.58,37.6,37.53,37.53,64822.0,22.4555,22.4674,22.4256,22.4256,64822.0
2015-07-06 13:30:00,37.54,37.55,37.51,37.53,64424.0,22.4316,22.4375,22.4136,22.4256,64424.0
2015-07-06 13:35:00,37.54,37.54,37.52,37.52,74666.0,22.4316,22.4316,22.4196,22.4196,74666.0
2015-07-06 13:40:00,37.52,37.56,37.51,37.55,69522.0,22.4196,22.4435,22.4136,22.4375,69522.0
2015-07-06 13:45:00,37.56,37.56,37.51,37.51,42709.0,22.4435,22.4435,22.4136,22.4136,42709.0
2015-07-06 13:50:00,37.52,37.53,37.5,37.5,66791.0,22.4196,22.4256,22.4077,22.4077,66791.0
2015-07-06 13:55:00,37.51,37.53,37.5,37.52,38013.0,22.4136,22.4256,22.4077,22.4196,38013.0
2015-07-06 14:00:00,37.52,37.53,37.46,37.49,123877.0,22.4196,22.4256,22.3838,22.4017,123877.0
2015-07-06 14:05:00,37.49,37.52,37.47,37.52,59313.0,22.4017,22.4196,22.3897,22.4196,59313.0
2015-07-06 14:10:00,37.52,37.56,37.51,37.52,58555.0,22.4196,22.4435,22.4136,22.4196,58555.0
2015-07-06 14:15:00,37.53,37.53,37.48,37.51,54718.0,22.4256,22.4256,22.3957,22.4136,54718.0
2015-07-06 14:20:00,37.51,37.52,37.48,37.48,88601.0,22.4136,22.4196,22.3957,22.3957,88601.0
2015-07-06 14:25:00,37.48,37.49,37.41,37.41,109789.0,22.3957,22.4017,22.3539,22.3539,109789.0
2015-07-06 14:30:00,37.42,37.45,37.4,37.45,93273.0,22.3599,22.3778,22.3479,22.3778,93273.0
2015-07-06 14:35:00,37.45,37.45,37.41,37.42,66963.0,22.3778,22.3778,22.3539,22.3599,66963.0
2015-07-06 14:40:00,37.42,37.44,37.41,37.41,67515.0,22.3599,22.3718,22.3539,22.3539,67515.0
2015-07-06 14:45:00,37.41,37.48,37.41,37.46,93421.0,22.3539,22.3957,22.3539,22.3838,93421.0
2015-07-06 14:50:00,37.47,37.48,37.44,37.47,83474.0,22.3897,22.3957,22.3718,22.3897,83474.0
2015-07-06 14:55:00,37.47,37.48,37.44,37.46,112392.0,22.3897,22.3957,22.3718,22.3838,112392.0
2015-07-06 15:00:00,37.45,37.48,37.44,37.45,112553.0,22.3778,22.3957,22.3718,22.3778,112553.0
2015-07-06 15:05:00,37.45,37.5,37.44,37.49,92696.0,22.3778,22.4077,22.3718,22.4017,92696.0
2015-07-06 15:10:00,37.5,37.5,37.46,37.48,173919.0,22.4077,22.4077,22.3838,22.3957,173919.0
2015-07-06 15:15:00,37.49,37.5,37.44,37.45,135758.0,22.4017,22.4077,22.3718,22.3778,135758.0
2015-07-06 15:20:00,37.44,37.5,37.44,37.48,124116.0,22.3718,22.4077,22.3718,22.3957,124116.0
2015-07-06 15:25:00,37.48,37.49,37.46,37.47,118472.0,22.3957,22.4017,22.3838,22.3897,118472.0
2015-07-06 15:30:00,37.47,37.57,37.47,37.53,150934.0,22.3897,22.4495,22.3897,22.4256,150934.0
2015-07-06 15:35:00,37.53,37.55,37.51,37.53,170158.0,22.4256,22.4375,22.4136,22.4256,170158.0
2015-07-06 15:40:00,37.53,37.53,37.45,37.46,182743.0,22.4256,22.4256,22.3778,22.3838,182743.0
2015-07-06 15:45:00,37.45,37.47,37.44,37.46,277003.0,22.3778,22.3897,22.3718,22.3838,277003.0
2015-07-06 15:50:00,37.46,37.5,37.45,37.49,188841.0,22.3838,22.4077,22.3778,22.4017,188841.0
2015-07-06 15:55:00,37.49,37.52,37.48,37.51,406958.0,22.4017,22.4196,22.3957,22.4136,406958.0
2015-07-07 09:30:00,37.54,37.65,37.48,37.53,197274.0,22.4316,22.4973,22.3957,22.4256,197274.0
2015-07-07 09:35:00,37.52,37.56,37.4,37.46,111816.0,22.4196,22.4435,22.3479,22.3838,111816.0
2015-07-07 09:40:00,37.45,37.5,37.42,37.47,156182.0,22.3778,22.4077,22.3599,22.3897,156182.0
2015-07-07 09:45:00,37.46,37.6,37.46,37.56,129971.0,22.3838,22.4674,22.3838,22.4435,129971.0
2015-07-07 09:50:00,37.55,37.65,37.5,37.62,90006.0,22.4375,22.4973,22.4077,22.4794,90006.0
2015-07-07 09:55:00,37.62,37.64,37.51,37.53,116786.0,22.4794,22.4913,22.4136,22.4256,116786.0
2015-07-07 10:00:00,37.52,37.55,37.5,37.53,137569.0,22.4196,22.4375,22.4077,22.4256,137569.0
2015-07-07 10:05:00,37.52,37.53,37.36,37.43,101717.0,22.4196,22.4256,22.324,22.3658,101717.0
2015-07-07 10:10:00,37.43,37.51,37.41,37.43,97398.0,22.3658,22.4136,22.3539,22.3658,97398.0
2015-07-07 10:15:00,37.43,37.44,37.37,37.39,82954.0,22.3658,22.3718,22.33,22.3419,82954.0
2015-07-07 10:20:00,37.39,37.44,37.37,37.42,115621.0,22.3419,22.3718,22.33,22.3599,115621.0
2015-07-07 10:25:00,37.42,37.42,37.33,37.34,126607.0,22.3599,22.3599,22.3061,22.312,126607.0
2015-07-07 10:30:00,37.34,37.38,37.31,37.37,92172.0,22.312,22.336,22.2941,22.33,92172.0
2015-07-07 10:35:00,37.37,37.4,37.32,37.33,334466.0,22.33,22.3479,22.3001,22.3061,334466.0
2015-07-07 10:40:00,37.32,37.34,37.25,37.27,83613.0,22.3001,22.312,22.2583,22.2702,83613.0
2015-07-07 10:45:00,37.27,37.28,37.23,37.24,143882.0,22.2702,22.2762,22.2463,22.2523,143882.0
2015-07-07 10:50:00,37.24,37.3,37.22,37.3,205559.0,22.2523,22.2881,22.2403,22.2881,205559.0
2015-07-07 10:55:00,37.29,37.3,37.12,37.14,210897.0,22.2822,22.2881,22.1806,22.1925,210897.0
2015-07-07 11:00:00,37.13,37.16,37.1,37.12,167471.0,22.1866,22.2045,22.1686,22.1806,167471.0
2015-07-07 11:05:00,37.12,37.15,37.1,37.14,145002.0,22.1806,22.1985,22.1686,22.1925,145002.0
2015-07-07 11:10:00,37.15,37.29,37.14,37.28,222319.0,22.1985,22.2822,22.1925,22.2762,222319.0
2015-07-07 11:15:00,37.27,37.38,37.26,37.34,168252.0,22.2702,22.336,22.2642,22.312,168252.0
2015-07-07 11:20:00,37.34,37.36,37.26,37.28,132271.0,22.312,22.324,22.2642,22.2762,132271.0
2015-07-07 11:25:00,37.28,37.32,37.25,37.28,86450.0,22.2762,22.3001,22.2583,22.2762,86450.0
2015-07-07 11:30:00,37.28,37.3,37.23,37.26,172701.0,22.2762,22.2881,22.2463,22.2642,172701.0
2015-07-07 11:35:00,37.26,37.3,37.21,37.28,124488.0,22.2642,22.2881,22.2344,22.2762,124488.0
2015-07-07 11:40:00,37.28,37.39,37.28,37.39,223729.0,22.2762,22.3419,22.2762,22.3419,223729.0
2015-07-07 11:45:00,37.38,37.38,37.32,37.33,78709.0,22.336,22.336,22.3001,22.3061,78709.0
2015-07-07 11:50:00,37.34,37.36,37.32,37.34,88676.0,22.312,22.324,22.3001,22.312,88676.0
2015-07-07 11:55:00,37.33,37.48,37.33,37.46,131491.0,22.3061,22.3957,22.3061,22.3838,131491.0
2015-07-07 12:00:00,37.46,37.49,37.44,37.45,107279.0,22.3838,22.4017,22.3718,22.3778,107279.0
2015-07-07 12:05:00,37.45,37.55,37.44,37.54,152790.0,22.3778,22.4375,22.3718,22.4316,152790.0
2015-07-07 12:10:00,37.55,37.58,37.48,37.5,125383.0,22.4375,22.4555,22.3957,22.4077,125383.0
2015-07-07 12:15:00,37.5,37.52,37.45,37.49,105551.0,22.4077,22.4196,22.3778,22.4017,105551.0
2015-07-07 12:20:00,37.5,37.54,37.47,37.49,173230.0,22.4077,22.4316,22.3897,22.4017,173230.0
2015-07-07 12:25:00,37.5,37.55,37.48,37.53,103773.0,22.4077,22.4375,22.3957,22.4256,103773.0
2015-07-07 12:30:00,37.53,37.61,37.52,37.61,125254.0,22.4256,22.4734,22.4196,22.4734,125254.0
2015-07-07 12:35:00,37.61,37.73,37.6,37.7,142666.0,22.4734,22.5451,22.4674,22.5272,142666.0
2015-07-07 12:40:00,37.71,37.73,37.65,37.66,159553.0,22.5331,22.5451,22.4973,22.5033,159553.0
2015-07-07 12:45:00,37.65,37.71,37.64,37.65,141666.0,22.4973,22.5331,22.4913,22.4973,141666.0
2015-07-07 12:50:00,37.65,37.7,37.63,37.7,55833.0,22.4973,22.5272,22.4853,22.5272,55833.0
2015-07-07 12:55:00,37.7,37.72,37.68,37.69,94727.0,22.5272,22.5391,22.5152,22.5212,94727.0
2015-07-07 13:00:00,37.7,37.71,37.66,37.68,93384.0,22.5272,22.5331,22.5033,22.5152,93384.0
2015-07-07 13:05:00,37.67,37.68,37.59,37.59,139462.0,22.5092,22.5152,22.4614,22.4614,139462.0
2015-07-07 13:10:00,37.6,37.69,37.57,37.68,239763.0,22.4674,22.5212,22.4495,22.5152,239763.0
2015-07-07 13:15:00,37.67,37.67,37.59,37.63,59463.0,22.5092,22.5092,22.4614,22.4853,59463.0
2015-07-07 13:20:00,37.63,37.64,37.52,37.55,130398.0,22.4853,22.4913,22.4196,22.4375,130398.0
2015-07-07 13:25:00,37.54,37.57,37.51,37.57,61752.0,22.4316,22.4495,22.4136,22.4495,61752.0
2015-07-07 13:30:00,37.57,37.6,37.54,37.57,90865.0,22.4495,22.4674,22.4316,22.4495,90865.0
2015-07-07 13:35:00,37.57,37.63,37.57,37.63,59303.0,22.4495,22.4853,22.4495,22.4853,59303.0
2015-07-07 13:40:00,37.63,37.63,37.57,37.59,115221.0,22.4853,22.4853,22.4495,22.4614,115221.0
2015-07-07 13:45:00,37.59,37.59,37.53,37.55,82073.0,22.4614,22.4614,22.4256,22.4375,82073.0
2015-07-07 13:50:00,37.56,37.56,37.51,37.52,64444.0,22.4435,22.4435,22.4136,22.4196,64444.0
2015-07-07 13:55:00,37.51,37.57,37.51,37.57,91769.0,22.4136,22.4495,22.4136,22.4495,91769.0
2015-07-07 14:00:00,37.57,37.58,37.54,37.55,62512.0,22.4495,22.4555,22.4316,22.4375,62512.0
2015-07-07 14:05:00,37.55,37.55,37.52,37.54,63394.0,22.4375,22.4375,22.4196,22.4316,63394.0
2015-07-07 14:10:00,37.55,37.56,37.51,37.51,56261.0,22.4375,22.4435,22.4136,22.4136,56261.0
2015-07-07 14:15:00,37.51,37.55,37.48,37.5,133829.0,22.4136,22.4375,22.3957,22.4077,133829.0
2015-07-07 14:20:00,37.5,37.52,37.46,37.48,94647.0,22.4077,22.4196,22.3838,22.3957,94647.0
2015-07-07 14:25:00,37.48,37.51,37.46,37.49,109983.0,22.3957,22.4136,22.3838,22.4017,109983.0
2015-07-07 14:30:00,37.49,37.54,37.47,37.49,149562.0,22.4017,22.4316,22.3897,22.4017,149562.0
2015-07-07 14:35:00,37.49,37.56,37.48,37.55,120909.0,22.4017,22.4435,22.3957,22.4375,120909.0
2015-07-07 14:40:00,37.56,37.65,37.55,37.63,291203.0,22.4435,22.4973,22.4375,22.4853,291203.0
2015-07-07 14:45:00,37.64,37.65,37.61,37.62,104245.0,22.4913,22.4973,22.4734,22.4794,104245.0
2015-07-07 14:50:00,37.62,37.63,37.58,37.59,161929.0,22.4794,22.4853,22.4555,22.4614,161929.0
2015-07-07 14:55:00,37.59,37.75,37.58,37.71,163306.0,22.4614,22.557,22.4555,22.5331,163306.0
2015-07-07 15:00:00,37.7,37.74,37.65,37.71,208854.0,22.5272,22.5511,22.4973,22.5331,208854.0
2015-07-07 15:05:00,37.71,37.71,37.64,37.68,205938.0,22.5331,22.5331,22.4913,22.5152,205938.0
2015-07-07 15:10:00,37.68,37.71,37.67,37.69,160465.0,22.5152,22.5331,22.5092,22.5212,160465.0
2015-07-07 15:15:00,37.69,37.73,37.67,37.72,293917.0,22.5212,22.5451,22.5092,22.5391,293917.0
2015-07-07 15:20:00,37.72,37.76,37.69,37.76,187830.0,22.5391,22.563,22.5212,22.563,187830.0
2015-07-07 15:25:00,37.76,37.8,37.74,37.77,297271.0,22.563,22.5869,22.5511,22.569,297271.0
2015-07-07 15:30:00,37.76,37.83,37.74,37.82,141984.0,22.563,22.6048,22.5511,22.5989,141984.0
2015-07-07 15:35:00,37.82,37.84,37.78,37.79,267987.0,22.5989,22.6108,22.575,22.5809,267987.0
2015-07-07 15:40:00,37.79,37.79,37.75,37.76,163123.0,22.5809,22.5809,22.557,22.563,163123.0
2015-07-07 15:45:00,37.77,37.78,37.72,37.74,267929.0,22.569,22.575,22.5391,22.5511,267929.0
2015-07-07 15:50:00,37.74,37.82,37.74,37.77,288103.0,22.5511,22.5989,22.5511,22.569,288103.0
2015-07-07 15:55:00,37.77,37.78,37.71,37.76,673556.0,22.569,22.575,22.5331,22.563,673556.0
2015-07-08 09:30:00,37.66,37.81,37.58,37.81,232795.0,22.5033,22.5929,22.4555,22.5929,232795.0
2015-07-08 09:35:00,37.82,37.82,37.65,37.7,62473.0,22.5989,22.5989,22.4973,22.5272,62473.0
2015-07-08 09:40:00,37.71,37.88,37.7,37.87,89460.0,22.5331,22.6347,22.5272,22.6287,89460.0
2015-07-08 09:45:00,37.86,37.86,37.71,37.72,77864.0,22.6228,22.6228,22.5331,22.5391,77864.0
2015-07-08 09:50:00,37.7,37.72,37.51,37.59,110990.0,22.5272,22.5391,22.4136,22.4614,110990.0
2015-07-08 09:55:00,37.59,37.65,37.58,37.6,49274.0,22.4614,22.4973,22.4555,22.4674,49274.0
2015-07-08 10:00:00,37.59,37.6,37.52,37.52,105201.0,22.4614,22.4674,22.4196,22.4196,105201.0
2015-07-08 10:05:00,37.52,37.54,37.46,37.48,111122.0,22.4196,22.4316,22.3838,22.3957,111122.0
2015-07-08 10:10:00,37.48,37.5,37.44,37.49,79536.0,22.3957,22.4077,22.3718,22.4017,79536.0
2015-07-08 10:15:00,37.49,37.49,37.37,37.47,90844.0,22.4017,22.4017,22.33,22.3897,90844.0
2015-07-08 10:20:00,37.46,37.52,37.43,37.51,69059.0,22.3838,22.4196,22.3658,22.4136,69059.0
2015-07-08 10:25:00,37.51,37.52,37.4,37.42,68665.0,22.4136,22.4196,22.3479,22.3599,68665.0
2015-07-08 10:30:00,37.4,37.41,37.22,37.23,141024.0,22.3479,22.3539,22.2403,22.2463,141024.0
2015-07-08 10:35:00,37.22,37.29,37.21,37.29,123219.0,22.2403,22.2822,22.2344,22.2822,123219.0
2015-07-08 10:40:00,37.28,37.4,37.27,37.35,91668.0,22.2762,22.3479,22.2702,22.318,91668.0
2015-07-08 10:45:00,37.35,37.39,37.31,37.38,70827.0,22.318,22.3419,22.2941,22.336,70827.0
2015-07-08 10:50:00,37.37,37.42,37.34,37.36,95120.0,22.33,22.3599,22.312,22.324,95120.0
2015-07-08 10:55:00,37.37,37.42,37.34,37.38,66987.0,22.33,22.3599,22.312,22.336,66987.0
2015-07-08 11:00:00,37.38,37.38,37.29,37.31,63567.0,22.336,22.336,22.2822,22.2941,63567.0
2015-07-08 11:05:00,37.31,37.32,37.26,37.27,71800.0,22.2941,22.3001,22.2642,22.2702,71800.0
2015-07-08 11:10:00,37.26,37.3,37.26,37.28,68137.0,22.2642,22.2881,22.2642,22.2762,68137.0
2015-07-08 11:15:00,37.28,37.3,37.25,37.29,74172.0,22.2762,22.2881,22.2583,22.2822,74172.0
2015-07-08 11:20:00,37.29,37.3,37.27,37.28,45105.0,22.2822,22.2881,22.2702,22.2762,45105.0
2015-07-08 11:25:00,37.28,37.3,37.27,37.29,64208.0,22.2762,22.2881,22.2702,22.2822,64208.0
2015-07-08 11:30:00,37.3,37.4,37.29,37.37,408384.0,22.2881,22.3479,22.2822,22.33,408384.0
2015-07-08 11:35:00,37.38,37.39,37.35,37.36,86892.0,22.336,22.3419,22.318,22.324,86892.0
2015-07-08 11:40:00,37.36,37.37,37.28,37.31,171091.0,22.324,22.33,22.2762,22.2941,171091.0
2015-07-08 11:45:00,37.32,37.38,37.32,37.34,47470.0,22.3001,22.336,22.3001,22.312,47470.0
2015-07-08 11:50:00,37.35,37.35,37.31,37.32,25969.0,22.318,22.318,22.2941,22.3001,25969.0
2015-07-08 11:55:00,37.32,37.32,37.23,37.23,84531.0,22.3001,22.3001,22.2463,22.2463,84531.0
2015-07-08 12:00:00,37.24,37.28,37.23,37.26,41810.0,22.2523,22.2762,22.2463,22.2642,41810.0
2015-07-08 12:05:00,37.26,37.27,37.21,37.22,30998.0,22.2642,22.2702,22.2344,22.2403,30998.0
2015-07-08 12:10:00,37.22,37.23,37.2,37.22,49635.0,22.2403,22.2463,22.2284,22.2403,49635.0
2015-07-08 12:15:00,37.23,37.25,37.2,37.25,49589.0,22.2463,22.2583,22.2284,22.2583,49589.0
2015-07-08 12:20:00,37.24,37.35,37.23,37.34,167767.0,22.2523,22.318,22.2463,22.312,167767.0
2015-07-08 12:25:00,37.34,37.34,37.33,37.33,27074.0,22.312,22.312,22.3061,22.3061,27074.0
2015-07-08 12:30:00,37.33,37.34,37.31,37.32,48731.0,22.3061,22.312,22.2941,22.3001,48731.0
2015-07-08 12:35:00,37.31,37.35,37.31,37.32,65136.0,22.2941,22.318,22.2941,22.3001,65136.0
2015-07-08 12:40:00,37.32,37.33,37.28,37.29,35344.0,22.3001,22.3061,22.2762,22.2822,35344.0
2015-07-08 12:45:00,37.29,37.33,37.28,37.32,273506.0,22.2822,22.3061,22.2762,22.3001,273506.0
2015-07-08 12:50:00,37.33,37.39,37.33,37.39,59985.0,22.3061,22.3419,22.3061,22.3419,59985.0
2015-07-08 12:55:00,37.39,37.47,37.38,37.44,122494.0,22.3419,22.3897,22.336,22.3718,122494.0
2015-07-08 13:00:00,37.44,37.45,37.4,37.4,70184.0,22.3718,22.3778,22.3479,22.3479,70184.0
2015-07-08 13:05:00,37.41,37.41,37.37,37.38,72579.0,22.3539,22.3539,22.33,22.336,72579.0
2015-07-08 13:10:00,37.39,37.46,37.38,37.43,69488.0,22.3419,22.3838,22.336,22.3658,69488.0
2015-07-08 13:15:00,37.42,37.47,37.41,37.44,55655.0,22.3599,22.3897,22.3539,22.3718,55655.0
2015-07-08 13:20:00,37.43,37.43,37.4,37.42,46500.0,22.3658,22.3658,22.3479,22.3599,46500.0
2015-07-08 13:25:00,37.41,37.46,37.41,37.45,49735.0,22.3539,22.3838,22.3539,22.3778,49735.0
2015-07-08 13:30:00,37.44,37.46,37.43,37.44,47972.0,22.3718,22.3838,22.3658,22.3718,47972.0
2015-07-08 13:35:00,37.44,37.48,37.43,37.45,79009.0,22.3718,22.3957,22.3658,22.3778,79009.0
2015-07-08 13:40:00,37.44,37.47,37.44,37.46,146233.0,22.3718,22.3897,22.3718,22.3838,146233.0
2015-07-08 13:45:00,37.46,37.48,37.43,37.47,117934.0,22.3838,22.3957,22.3658,22.3897,117934.0
2015-07-08 13:50:00,37.47,37.48,37.45,37.47,38974.0,22.3897,22.3957,22.3778,22.3897,38974.0
2015-07-08 13:55:00,37.46,37.51,37.42,37.42,71271.0,22.3838,22.4136,22.3599,22.3599,71271.0
2015-07-08 14:00:00,37.42,37.43,37.36,37.39,136692.0,22.3599,22.3658,22.324,22.3419,136692.0
2015-07-08 14:05:00,37.39,37.41,37.33,37.35,147201.0,22.3419,22.3539,22.3061,22.318,147201.0
2015-07-08 14:10:00,37.35,37.4,37.33,37.34,126470.0,22.318,22.3479,22.3061,22.312,126470.0
2015-07-08 14:15:00,37.33,37.36,37.29,37.32,109807.0,22.3061,22.324,22.2822,22.3001,109807.0
2015-07-08 14:20:00,37.32,37.37,37.31,37.35,125988.0,22.3001,22.33,22.2941,22.318,125988.0
2015-07-08 14:25:00,37.35,37.37,37.29,37.35,133411.0,22.318,22.33,22.2822,22.318,133411.0
2015-07-08 14:30:00,37.36,37.36,37.31,37.31,52341.0,22.324,22.324,22.2941,22.2941,52341.0
2015-07-08 14:35:00,37.31,37.32,37.29,37.31,103842.0,22.2941,22.3001,22.2822,22.2941,103842.0
2015-07-08 14:40:00,37.32,37.32,37.22,37.24,160410.0,22.3001,22.3001,22.2403,22.2523,160410.0
2015-07-08 14:45:00,37.24,37.25,37.16,37.18,109304.0,22.2523,22.2583,22.2045,22.2164,109304.0
2015-07-08 14:50:00,37.18,37.23,37.16,37.23,66356.0,22.2164,22.2463,22.2045,22.2463,66356.0
2015-07-08 14:55:00,37.23,37.32,37.22,37.23,193897.0,22.2463,22.3001,22.2403,22.2463,193897.0
2015-07-08 15:00:00,37.24,37.34,37.23,37.29,350443.0,22.2523,22.312,22.2463,22.2822,350443.0
2015-07-08 15:05:00,37.28,37.36,37.27,37.35,106973.0,22.2762,22.324,22.2702,22.318,106973.0
2015-07-08 15:10:00,37.35,37.44,37.35,37.41,138282.0,22.318,22.3718,22.318,22.3539,138282.0
2015-07-08 15:15:00,37.4,37.41,37.28,37.3,281999.0,22.3479,22.3539,22.2762,22.2881,281999.0
2015-07-08 15:20:00,37.31,37.34,37.27,37.3,139938.0,22.2941,22.312,22.2702,22.2881,139938.0
2015-07-08 15:25:00,37.31,37.33,37.25,37.26,238460.0,22.2941,22.3061,22.2583,22.2642,238460.0
2015-07-08 15:30:00,37.26,37.35,37.25,37.32,214824.0,22.2642,22.318,22.2583,22.3001,214824.0
2015-07-08 15:35:00,37.32,37.35,37.28,37.3,157145.0,22.3001,22.318,22.2762,22.2881,157145.0
2015-07-08 15:40:00,37.3,37.39,37.29,37.36,282398.0,22.2881,22.3419,22.2822,22.324,282398.0
2015-07-08 15:45:00,37.36,37.4,37.3,37.39,233732.0,22.324,22.3479,22.2881,22.3419,233732.0
2015-07-08 15:50:00,37.39,37.4,37.34,37.34,346178.0,22.3419,22.3479,22.312,22.312,346178.0
2015-07-08 15:55:00,37.34,37.37,37.3,37.31,646143.0,22.312,22.33,22.2881,22.2941,646143.0
2015-07-09 09:30:00,37.54,37.67,37.51,37.6,219861.0,22.4316,22.5092,22.4136,22.4674,219861.0
2015-07-09 09:35:00,37.61,37.7,37.6,37.69,158222.0,22.4734,22.5272,22.4674,22.5212,158222.0
2015-07-09 09:40:00,37.69,37.69,37.62,37.66,159849.0,22.5212,22.5212,22.4794,22.5033,159849.0
2015-07-09 09:45:00,37.66,37.71,37.64,37.68,112248.0,22.5033,22.5331,22.4913,22.5152,112248.0
2015-07-09 09:50:00,37.69,37.82,37.68,37.8,153012.0,22.5212,22.5989,22.5152,22.5869,153012.0
2015-07-09 09:55:00,37.8,37.82,37.68,37.81,220349.0,22.5869,22.5989,22.5152,22.5929,220349.0
2015-07-09 10:00:00,37.8,37.87,37.77,37.82,96345.0,22.5869,22.6287,22.569,22.5989,96345.0
2015-07-09 10:05:00,37.82,37.85,37.76,37.78,190828.0,22.5989,22.6168,22.563,22.575,190828.0
2015-07-09 10:10:00,37.77,37.8,37.74,37.79,120630.0,22.569,22.5869,22.5511,22.5809,120630.0
2015-07-09 10:15:00,37.79,37.79,37.74,37.76,92267.0,22.5809,22.5809,22.5511,22.563,92267.0
2015-07-09 10:20:00,37.76,37.77,37.72,37.73,170369.0,22.563,22.569,22.5391,22.5451,170369.0
2015-07-09 10:25:00,37.73,37.75,37.66,37.66,145706.0,22.5451,22.557,22.5033,22.5033,145706.0
2015-07-09 10:30:00,37.66,37.75,37.64,37.72,71172.0,22.5033,22.557,22.4913,22.5391,71172.0
2015-07-09 10:35:00,37.71,37.74,37.65,37.7,68565.0,22.5331,22.5511,22.4973,22.5272,68565.0
2015-07-09 10:40:00,37.69,37.74,37.64,37.73,107908.0,22.5212,22.5511,22.4913,22.5451,107908.0
2015-07-09 10:45:00,37.73,37.8,37.72,37.78,75065.0,22.5451,22.5869,22.5391,22.575,75065.0
2015-07-09 10:50:00,37.79,37.82,37.74,37.81,334588.0,22.5809,22.5989,22.5511,22.5929,334588.0
2015-07-09 10:55:00,37.82,37.9,37.81,37.9,121638.0,22.5989,22.6467,22.5929,22.6467,121638.0
2015-07-09 11:00:00,37.9,37.92,37.84,37.87,137777.0,22.6467,22.6586,22.6108,22.6287,137777.0
2015-07-09 11:05:00,37.86,37.9,37.82,37.9,101431.0,22.6228,22.6467,22.5989,22.6467,101431.0
2015-07-09 11:10:00,37.9,37.92,37.82,37.82,114542.0,22.6467,22.6586,22.5989,22.5989,114542.0
2015-07-09 11:15:00,37.82,37.83,37.75,37.77,81854.0,22.5989,22.6048,22.557,22.569,81854.0
2015-07-09 11:20:00,37.77,37.79,37.71,37.77,149713.0,22.569,22.5809,22.5331,22.569,149713.0
2015-07-09 11:25:00,37.77,37.81,37.73,37.74,80388.0,22.569,22.5929,22.5451,22.5511,80388.0
2015-07-09 11:30:00,37.74,37.78,37.71,37.75,55095.0,22.5511,22.575,22.5331,22.557,55095.0
2015-07-09 11:35:00,37.75,37.78,37.73,37.75,55715.0,22.557,22.575,22.5451,22.557,55715.0
2015-07-09 11:40:00,37.74,37.78,37.69,37.7,149902.0,22.5511,22.575,22.5212,22.5272,149902.0
2015-07-09 11:45:00,37.7,37.75,37.68,37.7,151297.0,22.5272,22.557,22.5152,22.5272,151297.0
2015-07-09 11:50:00,37.7,37.71,37.67,37.7,55254.0,22.5272,22.5331,22.5092,22.5272,55254.0
2015-07-09 11:55:00,37.7,37.72,37.66,37.71,74326.0,22.5272,22.5391,22.5033,22.5331,74326.0
2015-07-09 12:00:00,37.7,37.75,37.68,37.72,69011.0,22.5272,22.557,22.5152,22.5391,69011.0
2015-07-09 12:05:00,37.71,37.72,37.65,37.67,61475.0,22.5331,22.5391,22.4973,22.5092,61475.0
2015-07-09 12:10:00,37.66,37.7,37.64,37.7,109152.0,22.5033,22.5272,22.4913,22.5272,109152.0
2015-07-09 12:15:00,37.7,37.7,37.66,37.7,67515.0,22.5272,22.5272,22.5033,22.5272,67515.0
2015-07-09 12:20:00,37.7,37.72,37.65,37.66,92683.0,22.5272,22.5391,22.4973,22.5033,92683.0
2015-07-09 12:25:00,37.66,37.71,37.65,37.7,77521.0,22.5033,22.5331,22.4973,22.5272,77521.0
2015-07-09 12:30:00,37.69,37.73,37.69,37.73,47208.0,22.5212,22.5451,22.5212,22.5451,47208.0
2015-07-09 12:35:00,37.72,37.73,37.69,37.7,46236.0,22.5391,22.5451,22.5212,22.5272,46236.0
2015-07-09 12:40:00,37.7,37.72,37.68,37.7,52129.0,22.5272,22.5391,22.5152,22.5272,52129.0
2015-07-09 12:45:00,37.7,37.73,37.69,37.71,71427.0,22.5272,22.5451,22.5212,22.5331,71427.0
2015-07-09 12:50:00,37.72,37.72,37.69,37.71,49768.0,22.5391,22.5391,22.5212,22.5331,49768.0
2015-07-09 12:55:00,37.72,37.74,37.7,37.71,53567.0,22.5391,22.5511,22.5272,22.5331,53567.0
2015-07-09 13:00:00,37.7,37.73,37.69,37.72,68738.0,22.5272,22.5451,22.5212,22.5391,68738.0
2015-07-09 13:05:00,37.71,37.72,37.65,37.66,56823.0,22.5331,22.5391,22.4973,22.5033,56823.0
2015-07-09 13:10:00,37.67,37.68,37.62,37.63,29492.0,22.5092,22.5152,22.4794,22.4853,29492.0
2015-07-09 13:15:00,37.63,37.65,37.61,37.63,48118.0,22.4853,22.4973,22.4734,22.4853,48118.0
2015-07-09 13:20:00,37.63,37.67,37.62,37.64,73497.0,22.4853,22.5092,22.4794,22.4913,73497.0
2015-07-09 13:25:00,37.64,37.67,37.63,37.66,58207.0,22.4913,22.5092,22.4853,22.5033,58207.0
2015-07-09 13:30:00,37.65,37.68,37.64,37.66,39945.0,22.4973,22.5152,22.4913,22.5033,39945.0
2015-07-09 13:35:00,37.66,37.71,37.63,37.68,58343.0,22.5033,22.5331,22.4853,22.5152,58343.0
2015-07-09 13:40:00,37.67,37.69,37.65,37.68,41561.0,22.5092,22.5212,22.4973,22.5152,41561.0
2015-07-09 13:45:00,37.68,37.69,37.65,37.66,51380.0,22.5152,22.5212,22.4973,22.5033,51380.0
2015-07-09 13:50:00,37.66,37.66,37.62,37.62,60246.0,22.5033,22.5033,22.4794,22.4794,60246.0
2015-07-09 13:55:00,37.63,37.67,37.62,37.65,55148.0,22.4853,22.5092,22.4794,22.4973,55148.0
2015-07-09 14:00:00,37.66,37.68,37.64,37.66,74054.0,22.5033,22.5152,22.4913,22.5033,74054.0
2015-07-09 14:05:00,37.66,37.68,37.64,37.65,70913.0,22.5033,22.5152,22.4913,22.4973,70913.0
2015-07-09 14:10:00,37.65,37.65,37.6,37.6,69774.0,22.4973,22.4973,22.4674,22.4674,69774.0
2015-07-09 14:15:00,37.6,37.64,37.6,37.62,74104.0,22.4674,22.4913,22.4674,22.4794,74104.0
2015-07-09 14:20:00,37.62,37.63,37.53,37.54,455894.0,22.4794,22.4853,22.4256,22.4316,455894.0
2015-07-09 14:25:00,37.55,37.57,37.51,37.56,79716.0,22.4375,22.4495,22.4136,22.4435,79716.0
2015-07-09 14:30:00,37.56,37.57,37.5,37.55,76502.0,22.4435,22.4495,22.4077,22.4375,76502.0
2015-07-09 14:35:00,37.54,37.55,37.51,37.53,63842.0,22.4316,22.4375,22.4136,22.4256,63842.0
2015-07-09 14:40:00,37.53,37.54,37.48,37.52,114728.0,22.4256,22.4316,22.3957,22.4196,114728.0
2015-07-09 14:45:00,37.51,37.55,37.5,37.51,87364.0,22.4136,22.4375,22.4077,22.4136,87364.0
2015-07-09 14:50:00,37.52,37.63,37.51,37.6,92988.0,22.4196,22.4853,22.4136,22.4674,92988.0
2015-07-09 14:55:00,37.6,37.65,37.58,37.58,46189.0,22.4674,22.4973,22.4555,22.4555,46189.0
2015-07-09 15:00:00,37.58,37.62,37.58,37.61,51947.0,22.4555,22.4794,22.4555,22.4734,51947.0
2015-07-09 15:05:00,37.61,37.64,37.58,37.63,42132.0,22.4734,22.4913,22.4555,22.4853,42132.0
2015-07-09 15:10:00,37.64,37.66,37.62,37.65,56077.0,22.4913,22.5033,22.4794,22.4973,56077.0
2015-07-09 15:15:00,37.64,37.66,37.61,37.63,80180.0,22.4913,22.5033,22.4734,22.4853,80180.0
2015-07-09 15:20:00,37.63,37.64,37.58,37.59,97674.0,22.4853,22.4913,22.4555,22.4614,97674.0
2015-07-09 15:25:00,37.58,37.63,37.57,37.59,114186.0,22.4555,22.4853,22.4495,22.4614,114186.0
2015-07-09 15:30:00,37.59,37.61,37.54,37.55,74756.0,22.4614,22.4734,22.4316,22.4375,74756.0
2015-07-09 15:35:00,37.56,37.58,37.54,37.58,104572.0,22.4435,22.4555,22.4316,22.4555,104572.0
2015-07-09 15:40:00,37.57,37.62,37.55,37.6,86316.0,22.4495,22.4794,22.4375,22.4674,86316.0
2015-07-09 15:45:00,37.6,37.61,37.57,37.59,152562.0,22.4674,22.4734,22.4495,22.4614,152562.0
2015-07-09 15:50:00,37.58,37.59,37.55,37.55,138185.0,22.4555,22.4614,22.4375,22.4375,138185.0
2015-07-09 15:55:00,37.55,37.58,37.5,37.5,397602.0,22.4375,22.4555,22.4077,22.4077,397602.0
2015-07-10 09:30:00,37.65,37.89,37.63,37.73,203513.0,22.4973,22.6407,22.4853,22.5451,203513.0
2015-07-10 09:35:00,37.73,37.75,37.63,37.65,126077.0,22.5451,22.557,22.4853,22.4973,126077.0
2015-07-10 09:40:00,37.63,37.87,37.61,37.86,119574.0,22.4853,22.6287,22.4734,22.6228,119574.0
2015-07-10 09:45:00,37.86,37.88,37.8,37.82,125791.0,22.6228,22.6347,22.5869,22.5989,125791.0
2015-07-10 09:50:00,37.82,37.93,37.8,37.9,122962.0,22.5989,22.6646,22.5869,22.6467,122962.0
2015-07-10 09:55:00,37.91,38.0,37.91,37.97,98692.0,22.6526,22.7064,22.6526,22.6885,98692.0
2015-07-10 10:00:00,37.97,37.99,37.9,37.96,169469.0,22.6885,22.7004,22.6467,22.6825,169469.0
2015-07-10 10:05:00,37.96,37.98,37.91,37.93,92875.0,22.6825,22.6945,22.6526,22.6646,92875.0
2015-07-10 10:10:00,37.92,37.93,37.84,37.86,189769.0,22.6586,22.6646,22.6108,22.6228,189769.0
2015-07-10 10:15:00,37.85,37.86,37.77,37.81,120393.0,22.6168,22.6228,22.569,22.5929,120393.0
2015-07-10 10:20:00,37.8,37.86,37.79,37.82,69282.0,22.5869,22.6228,22.5809,22.5989,69282.0
2015-07-10 10:25:00,37.83,37.86,37.81,37.82,91606.0,22.6048,22.6228,22.5929,22.5989,91606.0
2015-07-10 10:30:00,37.83,37.85,37.81,37.83,167721.0,22.6048,22.6168,22.5929,22.6048,167721.0
2015-07-10 10:35:00,37.83,37.85,37.8,37.82,247773.0,22.6048,22.6168,22.5869,22.5989,247773.0
2015-07-10 10:40:00,37.81,37.82,37.73,37.75,125129.0,22.5929,22.5989,22.5451,22.557,125129.0
2015-07-10 10:45:00,37.75,37.77,37.72,37.75,66096.0,22.557,22.569,22.5391,22.557,66096.0
2015-07-10 10:50:00,37.76,37.83,37.75,37.81,32726.0,22.563,22.6048,22.557,22.5929,32726.0
2015-07-10 10:55:00,37.81,37.84,37.79,37.8,37850.0,22.5929,22.6108,22.5809,22.5869,37850.0
2015-07-10 11:00:00,37.8,37.86,37.78,37.84,65969.0,22.5869,22.6228,22.575,22.6108,65969.0
2015-07-10 11:05:00,37.85,37.86,37.83,37.83,57475.0,22.6168,22.6228,22.6048,22.6048,57475.0
2015-07-10 11:10:00,37.83,37.84,37.78,37.83,38002.0,22.6048,22.6108,22.575,22.6048,38002.0
2015-07-10 11:15:00,37.81,37.83,37.77,37.82,191708.0,22.5929,22.6048,22.569,22.5989,191708.0
2015-07-10 11:20:00,37.82,37.89,37.81,37.87,45744.0,22.5989,22.6407,22.5929,22.6287,45744.0
2015-07-10 11:25:00,37.87,37.89,37.81,37.86,55512.0,22.6287,22.6407,22.5929,22.6228,55512.0
2015-07-10 11:30:00,37.86,37.87,37.82,37.83,40923.0,22.6228,22.6287,22.5989,22.6048,40923.0
2015-07-10 11:35:00,37.84,37.89,37.82,37.87,47774.0,22.6108,22.6407,22.5989,22.6287,47774.0
2015-07-10 11:40:00,37.87,37.91,37.85,37.91,61845.0,22.6287,22.6526,22.6168,22.6526,61845.0
2015-07-10 11:45:00,37.9,37.97,37.9,37.96,62608.0,22.6467,22.6885,22.6467,22.6825,62608.0
2015-07-10 11:50:00,37.96,38.0,37.88,37.89,153615.0,22.6825,22.7064,22.6347,22.6407,153615.0
2015-07-10 11:55:00,37.89,37.91,37.86,37.9,61525.0,22.6407,22.6526,22.6228,22.6467,61525.0
2015-07-10 12:00:00,37.9,37.92,37.87,37.9,150255.0,22.6467,22.6586,22.6287,22.6467,150255.0
2015-07-10 12:05:00,37.9,37.97,37.9,37.97,132908.0,22.6467,22.6885,22.6467,22.6885,132908.0
2015-07-10 12:10:00,37.97,38.02,37.96,38.01,59745.0,22.6885,22.7184,22.6825,22.7124,59745.0
2015-07-10 12:15:00,38.01,38.02,37.98,38.01,89037.0,22.7124,22.7184,22.6945,22.7124,89037.0
2015-07-10 12:20:00,38.02,38.03,38.0,38.0,37163.0,22.7184,22.7244,22.7064,22.7064,37163.0
2015-07-10 12:25:00,38.0,38.01,37.99,38.0,26751.0,22.7064,22.7124,22.7004,22.7064,26751.0
2015-07-10 12:30:00,38.0,38.0,37.95,37.98,55375.0,22.7064,22.7064,22.6765,22.6945,55375.0
2015-07-10 12:35:00,37.97,38.0,37.96,37.99,42314.0,22.6885,22.7064,22.6825,22.7004,42314.0
2015-07-10 12:40:00,37.99,38.0,37.96,37.99,47229.0,22.7004,22.7064,22.6825,22.7004,47229.0
2015-07-10 12:45:00,37.98,38.0,37.97,37.99,62642.0,22.6945,22.7064,22.6885,22.7004,62642.0
2015-07-10 12:50:00,38.0,38.03,37.99,38.02,42353.0,22.7064,22.7244,22.7004,22.7184,42353.0
2015-07-10 12:55:00,38.02,38.04,38.0,38.02,40944.0,22.7184,22.7303,22.7064,22.7184,40944.0
2015-07-10 13:00:00,38.02,38.04,38.0,38.0,39012.0,22.7184,22.7303,22.7064,22.7064,39012.0
2015-07-10 13:05:00,38.01,38.05,38.0,38.02,59218.0,22.7124,22.7363,22.7064,22.7184,59218.0
2015-07-10 13:10:00,38.01,38.03,38.0,38.0,30546.0,22.7124,22.7244,22.7064,22.7064,30546.0
2015-07-10 13:15:00,38.01,38.01,37.97,37.99,45064.0,22.7124,22.7124,22.6885,22.7004,45064.0
2015-07-10 13:20:00,37.99,38.02,37.99,38.02,38707.0,22.7004,22.7184,22.7004,22.7184,38707.0
2015-07-10 13:25:00,38.02,38.02,37.97,37.98,42567.0,22.7184,22.7184,22.6885,22.6945,42567.0
2015-07-10 13:30:00,37.98,38.01,37.97,37.99,48020.0,22.6945,22.7124,22.6885,22.7004,48020.0
2015-07-10 13:35:00,37.99,38.01,37.98,37.98,28889.0,22.7004,22.7124,22.6945,22.6945,28889.0
2015-07-10 13:40:00,37.98,38.0,37.97,38.0,36907.0,22.6945,22.7064,22.6885,22.7064,36907.0
2015-07-10 13:45:00,38.0,38.0,37.95,37.95,42094.0,22.7064,22.7064,22.6765,22.6765,42094.0
2015-07-10 13:50:00,37.96,37.98,37.95,37.96,54780.0,22.6825,22.6945,22.6765,22.6825,54780.0
2015-07-10 13:55:00,37.96,37.97,37.94,37.96,51739.0,22.6825,22.6885,22.6706,22.6825,51739.0
2015-07-10 14:00:00,37.97,38.01,37.95,38.0,58975.0,22.6885,22.7124,22.6765,22.7064,58975.0
2015-07-10 14:05:00,38.0,38.01,37.98,38.0,50446.0,22.7064,22.7124,22.6945,22.7064,50446.0
2015-07-10 14:10:00,38.0,38.03,37.99,38.02,43989.0,22.7064,22.7244,22.7004,22.7184,43989.0
2015-07-10 14:15:00,38.02,38.07,38.01,38.06,90920.0,22.7184,22.7483,22.7124,22.7423,90920.0
2015-07-10 14:20:00,38.07,38.07,38.02,38.04,51483.0,22.7483,22.7483,22.7184,22.7303,51483.0
2015-07-10 14:25:00,38.04,38.08,38.04,38.05,44972.0,22.7303,22.7542,22.7303,22.7363,44972.0
2015-07-10 14:30:00,38.06,38.08,38.03,38.06,60489.0,22.7423,22.7542,22.7244,22.7423,60489.0
2015-07-10 14:35:00,38.06,38.08,38.05,38.07,82777.0,22.7423,22.7542,22.7363,22.7483,82777.0
2015-07-10 14:40:00,38.07,38.1,38.06,38.09,70449.0,22.7483,22.7662,22.7423,22.7602,70449.0
2015-07-10 14:45:00,38.08,38.1,38.07,38.09,79617.0,22.7542,22.7662,22.7483,22.7602,79617.0
2015-07-10 14:50:00,38.09,38.12,38.08,38.12,73586.0,22.7602,22.7781,22.7542,22.7781,73586.0
2015-07-10 14:55:00,38.12,38.13,38.08,38.1,100297.0,22.7781,22.7841,22.7542,22.7662,100297.0
2015-07-10 15:00:00,38.1,38.11,38.09,38.09,61222.0,22.7662,22.7722,22.7602,22.7602,61222.0
2015-07-10 15:05:00,38.09,38.12,38.09,38.11,136307.0,22.7602,22.7781,22.7602,22.7722,136307.0
2015-07-10 15:10:00,38.12,38.16,38.1,38.16,118724.0,22.7781,22.802,22.7662,22.802,118724.0
2015-07-10 15:15:00,38.16,38.17,38.13,38.14,79862.0,22.802,22.808,22.7841,22.7901,79862.0
2015-07-10 15:20:00,38.14,38.14,38.1,38.11,98050.0,22.7901,22.7901,22.7662,22.7722,98050.0
2015-07-10 15:25:00,38.11,38.14,38.1,38.1,93037.0,22.7722,22.7901,22.7662,22.7662,93037.0
2015-07-10 15:30:00,38.1,38.13,38.09,38.12,199124.0,22.7662,22.7841,22.7602,22.7781,199124.0
2015-07-10 15:35:00,38.11,38.12,38.07,38.1,129486.0,22.7722,22.7781,22.7483,22.7662,129486.0
2015-07-10 15:40:00,38.11,38.11,38.07,38.08,95442.0,22.7722,22.7722,22.7483,22.7542,95442.0
2015-07-10 15:45:00,38.08,38.11,38.07,38.11,260822.0,22.7542,22.7722,22.7483,22.7722,260822.0
2015-07-10 15:50:00,38.11,38.15,38.1,38.13,293179.0,22.7722,22.7961,22.7662,22.7841,293179.0
2015-07-10 15:55:00,38.13,38.15,38.09,38.11,549601.0,22.7841,22.7961,22.7602,22.7722,549601.0
2015-07-13 09:30:00,38.28,38.47,38.27,38.38,295126.0,22.8737,22.9873,22.8678,22.9335,295126.0
2015-07-13 09:35:00,38.39,38.44,38.3,38.32,81272.0,22.9395,22.9693,22.8857,22.8976,81272.0
2015-07-13 09:40:00,38.33,38.58,38.31,38.56,202281.0,22.9036,23.053,22.8917,23.041,202281.0
2015-07-13 09:45:00,38.56,38.58,38.42,38.44,119394.0,23.041,23.053,22.9574,22.9693,119394.0
2015-07-13 09:50:00,38.44,38.46,38.36,38.36,75979.0,22.9693,22.9813,22.9215,22.9215,75979.0
2015-07-13 09:55:00,38.37,38.37,38.3,38.36,180548.0,22.9275,22.9275,22.8857,22.9215,180548.0
2015-07-13 10:00:00,38.37,38.43,38.36,38.43,160464.0,22.9275,22.9634,22.9215,22.9634,160464.0
2015-07-13 10:05:00,38.43,38.45,38.34,38.35,185078.0,22.9634,22.9753,22.9096,22.9156,185078.0
2015-07-13 10:10:00,38.34,38.37,38.32,38.35,237583.0,22.9096,22.9275,22.8976,22.9156,237583.0
2015-07-13 10:15:00,38.34,38.35,38.3,38.31,170092.0,22.9096,22.9156,22.8857,22.8917,170092.0
2015-07-13 10:20:00,38.3,38.32,38.19,38.19,212526.0,22.8857,22.8976,22.82,22.82,212526.0
2015-07-13 10:25:00,38.2,38.22,38.13,38.21,135580.0,22.8259,22.8379,22.7841,22.8319,135580.0
2015-07-13 10:30:00,38.21,38.22,38.12,38.2,182578.0,22.8319,22.8379,22.7781,22.8259,182578.0
2015-07-13 10:35:00,38.2,38.2,38.07,38.08,145166.0,22.8259,22.8259,22.7483,22.7542,145166.0
2015-07-13 10:40:00,38.08,38.11,38.05,38.05,110689.0,22.7542,22.7722,22.7363,22.7363,110689.0
2015-07-13 10:45:00,38.05,38.12,38.04,38.12,103083.0,22.7363,22.7781,22.7303,22.7781,103083.0
2015-07-13 10:50:00,38.12,38.13,38.08,38.08,193441.0,22.7781,22.7841,22.7542,22.7542,193441.0
2015-07-13 10:55:00,38.08,38.11,38.05,38.1,86397.0,22.7542,22.7722,22.7363,22.7662,86397.0
2015-07-13 11:00:00,38.09,38.18,38.09,38.18,98288.0,22.7602,22.814,22.7602,22.814,98288.0
2015-07-13 11:05:00,38.18,38.18,38.14,38.16,105253.0,22.814,22.814,22.7901,22.802,105253.0
2015-07-13 11:10:00,38.16,38.16,38.13,38.14,97140.0,22.802,22.802,22.7841,22.7901,97140.0
2015-07-13 11:15:00,38.14,38.16,38.11,38.12,81220.0,22.7901,22.802,22.7722,22.7781,81220.0
2015-07-13 11:20:00,38.11,38.16,38.11,38.16,63371.0,22.7722,22.802,22.7722,22.802,63371.0
2015-07-13 11:25:00,38.15,38.18,38.14,38.17,102633.0,22.7961,22.814,22.7901,22.808,102633.0
2015-07-13 11:30:00,38.16,38.24,38.15,38.23,93973.0,22.802,22.8498,22.7961,22.8439,93973.0
2015-07-13 11:35:00,38.23,38.27,38.23,38.24,70214.0,22.8439,22.8678,22.8439,22.8498,70214.0
2015-07-13 11:40:00,38.24,38.24,38.17,38.18,65990.0,22.8498,22.8498,22.808,22.814,65990.0
2015-07-13 11:45:00,38.18,38.23,38.18,38.21,71261.0,22.814,22.8439,22.814,22.8319,71261.0
2015-07-13 11:50:00,38.2,38.22,38.16,38.17,77765.0,22.8259,22.8379,22.802,22.808,77765.0
2015-07-13 11:55:00,38.17,38.18,38.14,38.16,68590.0,22.808,22.814,22.7901,22.802,68590.0
2015-07-13 12:00:00,38.16,38.19,38.14,38.19,65354.0,22.802,22.82,22.7901,22.82,65354.0
2015-07-13 12:05:00,38.19,38.22,38.16,38.22,56715.0,22.82,22.8379,22.802,22.8379,56715.0
2015-07-13 12:10:00,38.22,38.25,38.2,38.21,63761.0,22.8379,22.8558,22.8259,22.8319,63761.0
2015-07-13 12:15:00,38.21,38.23,38.17,38.2,72360.0,22.8319,22.8439,22.808,22.8259,72360.0
2015-07-13 12:20:00,38.19,38.21,38.17,38.2,49763.0,22.82,22.8319,22.808,22.8259,49763.0
2015-07-13 12:25:00,38.2,38.22,38.18,38.18,92621.0,22.8259,22.8379,22.814,22.814,92621.0
2015-07-13 12:30:00,38.18,38.23,38.17,38.23,173272.0,22.814,22.8439,22.808,22.8439,173272.0
2015-07-13 12:35:00,38.23,38.25,38.18,38.19,37690.0,22.8439,22.8558,22.814,22.82,37690.0
2015-07-13 12:40:00,38.18,38.21,38.15,38.15,84666.0,22.814,22.8319,22.7961,22.7961,84666.0
2015-07-13 12:45:00,38.15,38.2,38.15,38.18,51379.0,22.7961,22.8259,22.7961,22.814,51379.0
2015-07-13 12:50:00,38.17,38.18,38.12,38.16,49563.0,22.808,22.814,22.7781,22.802,49563.0
2015-07-13 12:55:00,38.16,38.19,38.15,38.17,54885.0,22.802,22.82,22.7961,22.808,54885.0
2015-07-13 13:00:00,38.17,38.19,38.15,38.16,51347.0,22.808,22.82,22.7961,22.802,51347.0
2015-07-13 13:05:00,38.16,38.19,38.15,38.19,93006.0,22.802,22.82,22.7961,22.82,93006.0
2015-07-13 13:10:00,38.19,38.19,38.14,38.15,64507.0,22.82,22.82,22.7901,22.7961,64507.0
2015-07-13 13:15:00,38.15,38.18,38.14,38.18,47839.0,22.7961,22.814,22.7901,22.814,47839.0
2015-07-13 13:20:00,38.17,38.18,38.15,38.17,38924.0,22.808,22.814,22.7961,22.808,38924.0
2015-07-13 13:25:00,38.16,38.24,38.16,38.23,65133.0,22.802,22.8498,22.802,22.8439,65133.0
2015-07-13 13:30:00,38.24,38.27,38.23,38.25,64822.0,22.8498,22.8678,22.8439,22.8558,64822.0
2015-07-13 13:35:00,38.25,38.25,38.16,38.19,114830.0,22.8558,22.8558,22.802,22.82,114830.0
2015-07-13 13:40:00,38.19,38.19,38.16,38.17,36256.0,22.82,22.82,22.802,22.808,36256.0
2015-07-13 13:45:00,38.18,38.18,38.14,38.18,73582.0,22.814,22.814,22.7901,22.814,73582.0
2015-07-13 13:50:00,38.17,38.19,38.16,38.16,34571.0,22.808,22.82,22.802,22.802,34571.0
2015-07-13 13:55:00,38.16,38.17,38.15,38.16,70995.0,22.802,22.808,22.7961,22.802,70995.0
2015-07-13 14:00:00,38.16,38.19,38.16,38.17,68282.0,22.802,22.82,22.802,22.808,68282.0
2015-07-13 14:05:00,38.18,38.22,38.17,38.22,44644.0,22.814,22.8379,22.808,22.8379,44644.0
2015-07-13 14:10:00,38.22,38.22,38.19,38.2,53017.0,22.8379,22.8379,22.82,22.8259,53017.0
2015-07-13 14:15:00,38.21,38.23,38.2,38.22,52902.0,22.8319,22.8439,22.8259,22.8379,52902.0
2015-07-13 14:20:00,38.23,38.23,38.17,38.17,107119.0,22.8439,22.8439,22.808,22.808,107119.0
2015-07-13 14:25:00,38.18,38.18,38.14,38.14,111030.0,22.814,22.814,22.7901,22.7901,111030.0
2015-07-13 14:30:00,38.14,38.17,38.14,38.16,43423.0,22.7901,22.808,22.7901,22.802,43423.0
2015-07-13 14:35:00,38.15,38.21,38.15,38.2,44940.0,22.7961,22.8319,22.7961,22.8259,44940.0
2015-07-13 14:40:00,38.21,38.21,38.17,38.17,90504.0,22.8319,22.8319,22.808,22.808,90504.0
2015-07-13 14:45:00,38.18,38.2,38.17,38.2,47247.0,22.814,22.8259,22.808,22.8259,47247.0
2015-07-13 14:50:00,38.2,38.2,38.15,38.16,70973.0,22.8259,22.8259,22.7961,22.802,70973.0
2015-07-13 14:55:00,38.16,38.21,38.16,38.2,64614.0,22.802,22.8319,22.802,22.8259,64614.0
2015-07-13 15:00:00,38.2,38.21,38.17,38.17,96311.0,22.8259,22.8319,22.808,22.808,96311.0
2015-07-13 15:05:00,38.17,38.18,38.15,38.15,64544.0,22.808,22.814,22.7961,22.7961,64544.0
2015-07-13 15:10:00,38.16,38.17,38.11,38.12,161089.0,22.802,22.808,22.7722,22.7781,161089.0
2015-07-13 15:15:00,38.12,38.15,38.11,38.13,108655.0,22.7781,22.7961,22.7722,22.7841,108655.0
2015-07-13 15:20:00,38.14,38.21,38.13,38.2,116484.0,22.7901,22.8319,22.7841,22.8259,116484.0
2015-07-13 15:25:00,38.21,38.23,38.18,38.22,124440.0,22.8319,22.8439,22.814,22.8379,124440.0
2015-07-13 15:30:00,38.23,38.26,38.22,38.25,151484.0,22.8439,22.8618,22.8379,22.8558,151484.0
2015-07-13 15:35:00,38.26,38.27,38.24,38.27,104675.0,22.8618,22.8678,22.8498,22.8678,104675.0
2015-07-13 15:40:00,38.27,38.29,38.24,38.28,165224.0,22.8678,22.8797,22.8498,22.8737,165224.0
2015-07-13 15:45:00,38.28,38.3,38.26,38.3,189583.0,22.8737,22.8857,22.8618,22.8857,189583.0
2015-07-13 15:50:00,38.3,38.3,38.27,38.27,212370.0,22.8857,22.8857,22.8678,22.8678,212370.0
2015-07-13 15:55:00,38.27,38.27,38.17,38.18,1083838.0,22.8678,22.8678,22.808,22.814,1083838.0
2015-07-14 09:30:00,37.87,38.23,37.8,38.16,340669.0,22.6287,22.8439,22.5869,22.802,340669.0
2015-07-14 09:35:00,38.15,38.2,38.08,38.15,54535.0,22.7961,22.8259,22.7542,22.7961,54535.0
2015-07-14 09:40:00,38.16,38.27,38.14,38.26,106834.0,22.802,22.8678,22.7901,22.8618,106834.0
2015-07-14 09:45:00,38.26,38.27,38.18,38.23,118656.0,22.8618,22.8678,22.814,22.8439,118656.0
2015-07-14 09:50:00,38.22,38.28,38.21,38.26,144942.0,22.8379,22.8737,22.8319,22.8618,144942.0
2015-07-14 09:55:00,38.26,38.33,38.25,38.3,149646.0,22.8618,22.9036,22.8558,22.8857,149646.0
2015-07-14 10:00:00,38.31,38.35,38.3,38.32,135514.0,22.8917,22.9156,22.8857,22.8976,135514.0
2015-07-14 10:05:00,38.32,38.34,38.28,38.29,63431.0,22.8976,22.9096,22.8737,22.8797,63431.0
2015-07-14 10:10:00,38.28,38.3,38.19,38.22,59457.0,22.8737,22.8857,22.82,22.8379,59457.0
2015-07-14 10:15:00,38.23,38.24,38.19,38.21,102132.0,22.8439,22.8498,22.82,22.8319,102132.0
2015-07-14 10:20:00,38.21,38.23,38.17,38.23,87832.0,22.8319,22.8439,22.808,22.8439,87832.0
2015-07-14 10:25:00,38.23,38.29,38.22,38.29,173976.0,22.8439,22.8797,22.8379,22.8797,173976.0
2015-07-14 10:30:00,38.29,38.32,38.27,38.32,117909.0,22.8797,22.8976,22.8678,22.8976,117909.0
2015-07-14 10:35:00,38.32,38.37,38.31,38.37,67709.0,22.8976,22.9275,22.8917,22.9275,67709.0
2015-07-14 10:40:00,38.37,38.39,38.3,38.32,92899.0,22.9275,22.9395,22.8857,22.8976,92899.0
2015-07-14 10:45:00,38.33,38.36,38.32,38.33,84169.0,22.9036,22.9215,22.8976,22.9036,84169.0
2015-07-14 10:50:00,38.33,38.33,38.28,38.29,67640.0,22.9036,22.9036,22.8737,22.8797,67640.0
2015-07-14 10:55:00,38.29,38.29,38.19,38.2,336822.0,22.8797,22.8797,22.82,22.8259,336822.0
2015-07-14 11:00:00,38.2,38.28,38.19,38.23,245705.0,22.8259,22.8737,22.82,22.8439,245705.0
2015-07-14 11:05:00,38.23,38.28,38.21,38.23,164148.0,22.8439,22.8737,22.8319,22.8439,164148.0
2015-07-14 11:10:00,38.23,38.25,38.19,38.2,58036.0,22.8439,22.8558,22.82,22.8259,58036.0
2015-07-14 11:15:00,38.2,38.28,38.19,38.25,143117.0,22.8259,22.8737,22.82,22.8558,143117.0
2015-07-14 11:20:00,38.25,38.27,38.23,38.25,97607.0,22.8558,22.8678,22.8439,22.8558,97607.0
2015-07-14 11:25:00,38.25,38.26,38.22,38.24,87367.0,22.8558,22.8618,22.8379,22.8498,87367.0
2015-07-14 11:30:00,38.24,38.32,38.23,38.3,97060.0,22.8498,22.8976,22.8439,22.8857,97060.0
2015-07-14 11:35:00,38.3,38.33,38.29,38.3,87129.0,22.8857,22.9036,22.8797,22.8857,87129.0
2015-07-14 11:40:00,38.3,38.33,38.3,38.33,49701.0,22.8857,22.9036,22.8857,22.9036,49701.0
2015-07-14 11:45:00,38.32,38.34,38.31,38.32,69011.0,22.8976,22.9096,22.8917,22.8976,69011.0
2015-07-14 11:50:00,38.32,38.32,38.28,38.3,103723.0,22.8976,22.8976,22.8737,22.8857,103723.0
2015-07-14 11:55:00,38.3,38.3,38.26,38.27,65415.0,22.8857,22.8857,22.8618,22.8678,65415.0
2015-07-14 12:00:00,38.27,38.27,38.23,38.26,65338.0,22.8678,22.8678,22.8439,22.8618,65338.0
2015-07-14 12:05:00,38.26,38.28,38.24,38.27,186083.0,22.8618,22.8737,22.8498,22.8678,186083.0
2015-07-14 12:10:00,38.27,38.28,38.23,38.23,51847.0,22.8678,22.8737,22.8439,22.8439,51847.0
2015-07-14 12:15:00,38.23,38.24,38.15,38.18,232814.0,22.8439,22.8498,22.7961,22.814,232814.0
2015-07-14 12:20:00,38.18,38.19,38.15,38.16,67384.0,22.814,22.82,22.7961,22.802,67384.0
2015-07-14 12:25:00,38.16,38.19,38.15,38.16,69475.0,22.802,22.82,22.7961,22.802,69475.0
2015-07-14 12:30:00,38.16,38.16,38.14,38.15,63774.0,22.802,22.802,22.7901,22.7961,63774.0
2015-07-14 12:35:00,38.14,38.16,38.14,38.15,53589.0,22.7901,22.802,22.7901,22.7961,53589.0
2015-07-14 12:40:00,38.15,38.15,38.09,38.09,161685.0,22.7961,22.7961,22.7602,22.7602,161685.0
2015-07-14 12:45:00,38.09,38.1,38.04,38.05,75284.0,22.7602,22.7662,22.7303,22.7363,75284.0
2015-07-14 12:50:00,38.04,38.09,38.03,38.09,55909.0,22.7303,22.7602,22.7244,22.7602,55909.0
2015-07-14 12:55:00,38.09,38.09,38.03,38.06,70540.0,22.7602,22.7602,22.7244,22.7423,70540.0
2015-07-14 13:00:00,38.06,38.11,38.06,38.11,39474.0,22.7423,22.7722,22.7423,22.7722,39474.0
2015-07-14 13:05:00,38.11,38.12,38.09,38.11,49184.0,22.7722,22.7781,22.7602,22.7722,49184.0
2015-07-14 13:10:00,38.11,38.15,38.09,38.11,58512.0,22.7722,22.7961,22.7602,22.7722,58512.0
2015-07-14 13:15:00,38.12,38.12,38.08,38.08,46212.0,22.7781,22.7781,22.7542,22.7542,46212.0
2015-07-14 13:20:00,38.08,38.12,38.07,38.12,40913.0,22.7542,22.7781,22.7483,22.7781,40913.0
2015-07-14 13:25:00,38.12,38.12,38.06,38.09,38267.0,22.7781,22.7781,22.7423,22.7602,38267.0
2015-07-14 13:30:00,38.09,38.11,38.07,38.08,46833.0,22.7602,22.7722,22.7483,22.7542,46833.0
2015-07-14 13:35:00,38.08,38.09,38.04,38.07,40389.0,22.7542,22.7602,22.7303,22.7483,40389.0
2015-07-14 13:40:00,38.07,38.07,38.04,38.04,74185.0,22.7483,22.7483,22.7303,22.7303,74185.0
2015-07-14 13:45:00,38.05,38.07,38.03,38.06,56530.0,22.7363,22.7483,22.7244,22.7423,56530.0
2015-07-14 13:50:00,38.05,38.1,38.05,38.08,76987.0,22.7363,22.7662,22.7363,22.7542,76987.0
2015-07-14 13:55:00,38.08,38.1,38.07,38.08,63248.0,22.7542,22.7662,22.7483,22.7542,63248.0
2015-07-14 14:00:00,38.09,38.09,38.07,38.09,51063.0,22.7602,22.7602,22.7483,22.7602,51063.0
2015-07-14 14:05:00,38.09,38.11,38.08,38.09,50529.0,22.7602,22.7722,22.7542,22.7602,50529.0
2015-07-14 14:10:00,38.09,38.09,38.05,38.08,61376.0,22.7602,22.7602,22.7363,22.7542,61376.0
2015-07-14 14:15:00,38.08,38.1,38.06,38.07,50594.0,22.7542,22.7662,22.7423,22.7483,50594.0
2015-07-14 14:20:00,38.07,38.08,38.04,38.07,52354.0,22.7483,22.7542,22.7303,22.7483,52354.0
2015-07-14 14:25:00,38.07,38.08,38.04,38.07,40947.0,22.7483,22.7542,22.7303,22.7483,40947.0
2015-07-14 14:30:00,38.08,38.11,38.04,38.1,76973.0,22.7542,22.7722,22.7303,22.7662,76973.0
2015-07-14 14:35:00,38.11,38.11,38.08,38.09,64077.0,22.7722,22.7722,22.7542,22.7602,64077.0
2015-07-14 14:40:00,38.09,38.1,38.07,38.07,30120.0,22.7602,22.7662,22.7483,22.7483,30120.0
2015-07-14 14:45:00,38.08,38.08,38.04,38.05,138707.0,22.7542,22.7542,22.7303,22.7363,138707.0
2015-07-14 14:50:00,38.05,38.06,38.04,38.06,52240.0,22.7363,22.7423,22.7303,22.7423,52240.0
2015-07-14 14:55:00,38.06,38.08,38.05,38.07,62390.0,22.7423,22.7542,22.7363,22.7483,62390.0
2015-07-14 15:00:00,38.08,38.11,38.07,38.1,66841.0,22.7542,22.7722,22.7483,22.7662,66841.0
2015-07-14 15:05:00,38.1,38.11,38.07,38.07,85686.0,22.7662,22.7722,22.7483,22.7483,85686.0
2015-07-14 15:10:00,38.07,38.08,38.05,38.07,81514.0,22.7483,22.7542,22.7363,22.7483,81514.0
2015-07-14 15:15:00,38.07,38.07,38.03,38.05,107587.0,22.7483,22.7483,22.7244,22.7363,107587.0
2015-07-14 15:20:00,38.05,38.06,38.03,38.05,138594.0,22.7363,22.7423,22.7244,22.7363,138594.0
2015-07-14 15:25:00,38.05,38.07,38.04,38.07,125633.0,22.7363,22.7483,22.7303,22.7483,125633.0
2015-07-14 15:30:00,38.07,38.08,38.05,38.05,123177.0,22.7483,22.7542,22.7363,22.7363,123177.0
2015-07-14 15:35:00,38.05,38.06,38.04,38.05,92897.0,22.7363,22.7423,22.7303,22.7363,92897.0
2015-07-14 15:40:00,38.04,38.06,38.03,38.04,270024.0,22.7303,22.7423,22.7244,22.7303,270024.0
2015-07-14 15:45:00,38.03,38.05,38.01,38.01,179897.0,22.7244,22.7363,22.7124,22.7124,179897.0
2015-07-14 15:50:00,38.01,38.06,38.01,38.05,212697.0,22.7124,22.7423,22.7124,22.7363,212697.0
2015-07-14 15:55:00,38.06,38.06,38.02,38.02,425935.0,22.7423,22.7423,22.7184,22.7184,425935.0
2015-07-15 09:30:00,37.9,38.06,37.88,38.06,237790.0,22.6467,22.7423,22.6347,22.7423,237790.0
2015-07-15 09:35:00,38.05,38.06,37.95,37.95,124773.0,22.7363,22.7423,22.6765,22.6765,124773.0
2015-07-15 09:40:00,37.96,37.98,37.86,37.95,125518.0,22.6825,22.6945,22.6228,22.6765,125518.0
2015-07-15 09:45:00,37.95,38.08,37.94,38.05,93665.0,22.6765,22.7542,22.6706,22.7363,93665.0
2015-07-15 09:50:00,38.04,38.17,38.03,38.13,99115.0,22.7303,22.808,22.7244,22.7841,99115.0
2015-07-15 09:55:00,38.13,38.2,38.12,38.19,72363.0,22.7841,22.8259,22.7781,22.82,72363.0
2015-07-15 10:00:00,38.18,38.19,38.07,38.11,69881.0,22.814,22.82,22.7483,22.7722,69881.0
2015-07-15 10:05:00,38.11,38.14,38.07,38.14,68491.0,22.7722,22.7901,22.7483,22.7901,68491.0
2015-07-15 10:10:00,38.14,38.16,38.06,38.16,74501.0,22.7901,22.802,22.7423,22.802,74501.0
2015-07-15 10:15:00,38.15,38.19,38.14,38.19,67427.0,22.7961,22.82,22.7901,22.82,67427.0
2015-07-15 10:20:00,38.19,38.2,38.13,38.2,96635.0,22.82,22.8259,22.7841,22.8259,96635.0
2015-07-15 10:25:00,38.21,38.22,38.09,38.15,72327.0,22.8319,22.8379,22.7602,22.7961,72327.0
2015-07-15 10:30:00,38.15,38.18,38.09,38.11,123660.0,22.7961,22.814,22.7602,22.7722,123660.0
2015-07-15 10:35:00,38.1,38.19,38.1,38.16,76238.0,22.7662,22.82,22.7662,22.802,76238.0
2015-07-15 10:40:00,38.16,38.19,38.14,38.17,78610.0,22.802,22.82,22.7901,22.808,78610.0
2015-07-15 10:45:00,38.18,38.18,38.11,38.17,52092.0,22.814,22.814,22.7722,22.808,52092.0
2015-07-15 10:50:00,38.18,38.18,38.11,38.13,54574.0,22.814,22.814,22.7722,22.7841,54574.0
2015-07-15 10:55:00,38.13,38.18,38.12,38.16,70138.0,22.7841,22.814,22.7781,22.802,70138.0
2015-07-15 11:00:00,38.16,38.21,38.15,38.18,148911.0,22.802,22.8319,22.7961,22.814,148911.0
2015-07-15 11:05:00,38.19,38.19,38.11,38.14,68237.0,22.82,22.82,22.7722,22.7901,68237.0
2015-07-15 11:10:00,38.14,38.14,38.08,38.08,83577.0,22.7901,22.7901,22.7542,22.7542,83577.0
2015-07-15 11:15:00,38.09,38.1,38.06,38.07,40717.0,22.7602,22.7662,22.7423,22.7483,40717.0
2015-07-15 11:20:00,38.06,38.07,38.03,38.04,53753.0,22.7423,22.7483,22.7244,22.7303,53753.0
2015-07-15 11:25:00,38.04,38.07,38.0,38.02,58075.0,22.7303,22.7483,22.7064,22.7184,58075.0
2015-07-15 11:30:00,38.01,38.03,37.99,38.0,67135.0,22.7124,22.7244,22.7004,22.7064,67135.0
2015-07-15 11:35:00,37.99,38.02,37.94,38.0,95587.0,22.7004,22.7184,22.6706,22.7064,95587.0
2015-07-15 11:40:00,37.99,38.0,37.94,37.99,75142.0,22.7004,22.7064,22.6706,22.7004,75142.0
2015-07-15 11:45:00,37.99,38.01,37.92,37.96,54615.0,22.7004,22.7124,22.6586,22.6825,54615.0
2015-07-15 11:50:00,37.95,37.96,37.9,37.95,89761.0,22.6765,22.6825,22.6467,22.6765,89761.0
2015-07-15 11:55:00,37.95,37.95,37.91,37.94,79862.0,22.6765,22.6765,22.6526,22.6706,79862.0
2015-07-15 12:00:00,37.95,37.96,37.9,37.93,66025.0,22.6765,22.6825,22.6467,22.6646,66025.0
2015-07-15 12:05:00,37.93,37.95,37.91,37.94,61550.0,22.6646,22.6765,22.6526,22.6706,61550.0
2015-07-15 12:10:00,37.94,37.94,37.9,37.91,62151.0,22.6706,22.6706,22.6467,22.6526,62151.0
2015-07-15 12:15:00,37.92,37.94,37.9,37.92,57234.0,22.6586,22.6706,22.6467,22.6586,57234.0
2015-07-15 12:20:00,37.92,37.95,37.91,37.93,57575.0,22.6586,22.6765,22.6526,22.6646,57575.0
2015-07-15 12:25:00,37.93,37.94,37.91,37.92,40748.0,22.6646,22.6706,22.6526,22.6586,40748.0
2015-07-15 12:30:00,37.92,37.94,37.9,37.93,76534.0,22.6586,22.6706,22.6467,22.6646,76534.0
2015-07-15 12:35:00,37.93,37.93,37.85,37.87,304076.0,22.6646,22.6646,22.6168,22.6287,304076.0
2015-07-15 12:40:00,37.88,37.91,37.87,37.91,312446.0,22.6347,22.6526,22.6287,22.6526,312446.0
2015-07-15 12:45:00,37.9,37.91,37.87,37.88,66686.0,22.6467,22.6526,22.6287,22.6347,66686.0
2015-07-15 12:50:00,37.87,37.88,37.83,37.84,64706.0,22.6287,22.6347,22.6048,22.6108,64706.0
2015-07-15 12:55:00,37.83,37.87,37.83,37.86,41861.0,22.6048,22.6287,22.6048,22.6228,41861.0
2015-07-15 13:00:00,37.86,37.87,37.81,37.82,68131.0,22.6228,22.6287,22.5929,22.5989,68131.0
2015-07-15 13:05:00,37.81,37.82,37.8,37.82,108440.0,22.5929,22.5989,22.5869,22.5989,108440.0
2015-07-15 13:10:00,37.82,37.83,37.8,37.82,63303.0,22.5989,22.6048,22.5869,22.5989,63303.0
2015-07-15 13:15:00,37.82,37.82,37.68,37.69,358048.0,22.5989,22.5989,22.5152,22.5212,358048.0
2015-07-15 13:20:00,37.69,37.7,37.67,37.68,60838.0,22.5212,22.5272,22.5092,22.5152,60838.0
2015-07-15 13:25:00,37.68,37.7,37.67,37.69,83499.0,22.5152,22.5272,22.5092,22.5212,83499.0
2015-07-15 13:30:00,37.69,37.69,37.6,37.61,98812.0,22.5212,22.5212,22.4674,22.4734,98812.0
2015-07-15 13:35:00,37.61,37.63,37.57,37.58,132596.0,22.4734,22.4853,22.4495,22.4555,132596.0
2015-07-15 13:40:00,37.57,37.67,37.57,37.65,85554.0,22.4495,22.5092,22.4495,22.4973,85554.0
2015-07-15 13:45:00,37.66,37.66,37.61,37.66,58969.0,22.5033,22.5033,22.4734,22.5033,58969.0
2015-07-15 13:50:00,37.66,37.75,37.64,37.73,159364.0,22.5033,22.557,22.4913,22.5451,159364.0
2015-07-15 13:55:00,37.72,37.74,37.72,37.73,37099.0,22.5391,22.5511,22.5391,22.5451,37099.0
2015-07-15 14:00:00,37.74,37.74,37.66,37.66,102694.0,22.5511,22.5511,22.5033,22.5033,102694.0
2015-07-15 14:05:00,37.67,37.67,37.63,37.66,108038.0,22.5092,22.5092,22.4853,22.5033,108038.0
2015-07-15 14:10:00,37.66,37.66,37.61,37.63,64419.0,22.5033,22.5033,22.4734,22.4853,64419.0
2015-07-15 14:15:00,37.64,37.64,37.6,37.63,58494.0,22.4913,22.4913,22.4674,22.4853,58494.0
2015-07-15 14:20:00,37.63,37.64,37.61,37.64,43677.0,22.4853,22.4913,22.4734,22.4913,43677.0
2015-07-15 14:25:00,37.64,37.64,37.6,37.62,71291.0,22.4913,22.4913,22.4674,22.4794,71291.0
2015-07-15 14:30:00,37.61,37.63,37.57,37.6,94787.0,22.4734,22.4853,22.4495,22.4674,94787.0
2015-07-15 14:35:00,37.59,37.6,37.55,37.56,97251.0,22.4614,22.4674,22.4375,22.4435,97251.0
2015-07-15 14:40:00,37.57,37.58,37.52,37.55,93093.0,22.4495,22.4555,22.4196,22.4375,93093.0
2015-07-15 14:45:00,37.54,37.55,37.51,37.52,91976.0,22.4316,22.4375,22.4136,22.4196,91976.0
2015-07-15 14:50:00,37.51,37.55,37.51,37.54,99519.0,22.4136,22.4375,22.4136,22.4316,99519.0
2015-07-15 14:55:00,37.53,37.54,37.51,37.52,118479.0,22.4256,22.4316,22.4136,22.4196,118479.0
2015-07-15 15:00:00,37.52,37.59,37.51,37.59,194178.0,22.4196,22.4614,22.4136,22.4614,194178.0
2015-07-15 15:05:00,37.59,37.6,37.52,37.55,148603.0,22.4614,22.4674,22.4196,22.4375,148603.0
2015-07-15 15:10:00,37.56,37.57,37.52,37.56,130080.0,22.4435,22.4495,22.4196,22.4435,130080.0
2015-07-15 15:15:00,37.56,37.57,37.52,37.52,176207.0,22.4435,22.4495,22.4196,22.4196,176207.0
2015-07-15 15:20:00,37.52,37.53,37.48,37.51,166631.0,22.4196,22.4256,22.3957,22.4136,166631.0
2015-07-15 15:25:00,37.51,37.62,37.51,37.62,142589.0,22.4136,22.4794,22.4136,22.4794,142589.0
2015-07-15 15:30:00,37.62,37.64,37.59,37.62,236773.0,22.4794,22.4913,22.4614,22.4794,236773.0
2015-07-15 15:35:00,37.62,37.64,37.59,37.61,274837.0,22.4794,22.4913,22.4614,22.4734,274837.0
2015-07-15 15:40:00,37.61,37.62,37.57,37.61,149508.0,22.4734,22.4794,22.4495,22.4734,149508.0
2015-07-15 15:45:00,37.61,37.66,37.59,37.65,375129.0,22.4734,22.5033,22.4614,22.4973,375129.0
2015-07-15 15:50:00,37.65,37.67,37.61,37.66,321580.0,22.4973,22.5092,22.4734,22.5033,321580.0
2015-07-15 15:55:00,37.66,37.67,37.56,37.58,820012.0,22.5033,22.5092,22.4435,22.4555,820012.0
2015-07-16 09:30:00,37.84,37.9,37.7,37.75,483061.0,22.6108,22.6467,22.5272,22.557,483061.0
2015-07-16 09:35:00,37.75,37.76,37.51,37.75,389819.0,22.557,22.563,22.4136,22.557,389819.0
2015-07-16 09:40:00,37.75,37.9,37.7,37.9,194223.0,22.557,22.6467,22.5272,22.6467,194223.0
2015-07-16 09:45:00,37.9,38.02,37.86,37.89,277606.0,22.6467,22.7184,22.6228,22.6407,277606.0
2015-07-16 09:50:00,37.89,37.92,37.74,37.8,167396.0,22.6407,22.6586,22.5511,22.5869,167396.0
2015-07-16 09:55:00,37.81,37.92,37.76,37.91,271128.0,22.5929,22.6586,22.563,22.6526,271128.0
2015-07-16 10:00:00,37.91,37.93,37.86,37.89,128440.0,22.6526,22.6646,22.6228,22.6407,128440.0
2015-07-16 10:05:00,37.9,37.92,37.87,37.91,196689.0,22.6467,22.6586,22.6287,22.6526,196689.0
2015-07-16 10:10:00,37.91,37.91,37.81,37.82,320472.0,22.6526,22.6526,22.5929,22.5989,320472.0
2015-07-16 10:15:00,37.82,37.82,37.72,37.73,180070.0,22.5989,22.5989,22.5391,22.5451,180070.0
2015-07-16 10:20:00,37.74,37.8,37.72,37.78,210330.0,22.5511,22.5869,22.5391,22.575,210330.0
2015-07-16 10:25:00,37.77,37.8,37.72,37.72,138229.0,22.569,22.5869,22.5391,22.5391,138229.0
2015-07-16 10:30:00,37.72,37.72,37.68,37.7,106964.0,22.5391,22.5391,22.5152,22.5272,106964.0
2015-07-16 10:35:00,37.7,37.75,37.68,37.7,137406.0,22.5272,22.557,22.5152,22.5272,137406.0
2015-07-16 10:40:00,37.7,37.7,37.66,37.68,65977.0,22.5272,22.5272,22.5033,22.5152,65977.0
2015-07-16 10:45:00,37.69,37.7,37.66,37.68,74897.0,22.5212,22.5272,22.5033,22.5152,74897.0
2015-07-16 10:50:00,37.68,37.7,37.64,37.66,262625.0,22.5152,22.5272,22.4913,22.5033,262625.0
2015-07-16 10:55:00,37.65,37.67,37.65,37.66,114304.0,22.4973,22.5092,22.4973,22.5033,114304.0
2015-07-16 11:00:00,37.65,37.66,37.6,37.61,355728.0,22.4973,22.5033,22.4674,22.4734,355728.0
2015-07-16 11:05:00,37.61,37.62,37.51,37.6,288121.0,22.4734,22.4794,22.4136,22.4674,288121.0
2015-07-16 11:10:00,37.6,37.61,37.51,37.54,210113.0,22.4674,22.4734,22.4136,22.4316,210113.0
2015-07-16 11:15:00,37.54,37.55,37.43,37.47,320324.0,22.4316,22.4375,22.3658,22.3897,320324.0
2015-07-16 11:20:00,37.46,37.47,37.34,37.37,213139.0,22.3838,22.3897,22.312,22.33,213139.0
2015-07-16 11:25:00,37.38,37.53,37.37,37.5,145212.0,22.336,22.4256,22.33,22.4077,145212.0
2015-07-16 11:30:00,37.5,37.53,37.46,37.47,91402.0,22.4077,22.4256,22.3838,22.3897,91402.0
2015-07-16 11:35:00,37.46,37.59,37.46,37.56,156349.0,22.3838,22.4614,22.3838,22.4435,156349.0
2015-07-16 11:40:00,37.57,37.62,37.53,37.57,156730.0,22.4495,22.4794,22.4256,22.4495,156730.0
2015-07-16 11:45:00,37.58,37.59,37.49,37.52,146767.0,22.4555,22.4614,22.4017,22.4196,146767.0
2015-07-16 11:50:00,37.52,37.55,37.48,37.52,80944.0,22.4196,22.4375,22.3957,22.4196,80944.0
2015-07-16 11:55:00,37.52,37.55,37.5,37.5,56270.0,22.4196,22.4375,22.4077,22.4077,56270.0
2015-07-16 12:00:00,37.5,37.54,37.5,37.53,62287.0,22.4077,22.4316,22.4077,22.4256,62287.0
2015-07-16 12:05:00,37.54,37.55,37.48,37.5,75915.0,22.4316,22.4375,22.3957,22.4077,75915.0
2015-07-16 12:10:00,37.49,37.51,37.46,37.48,173971.0,22.4017,22.4136,22.3838,22.3957,173971.0
2015-07-16 12:15:00,37.48,37.5,37.42,37.44,139292.0,22.3957,22.4077,22.3599,22.3718,139292.0
2015-07-16 12:20:00,37.43,37.45,37.32,37.33,156120.0,22.3658,22.3778,22.3001,22.3061,156120.0
2015-07-16 12:25:00,37.33,37.34,37.25,37.25,192650.0,22.3061,22.312,22.2583,22.2583,192650.0
2015-07-16 12:30:00,37.26,37.32,37.25,37.31,179762.0,22.2642,22.3001,22.2583,22.2941,179762.0
2015-07-16 12:35:00,37.3,37.37,37.3,37.34,115839.0,22.2881,22.33,22.2881,22.312,115839.0
2015-07-16 12:40:00,37.34,37.37,37.32,37.33,98332.0,22.312,22.33,22.3001,22.3061,98332.0
2015-07-16 12:45:00,37.32,37.36,37.32,37.34,197362.0,22.3001,22.324,22.3001,22.312,197362.0
2015-07-16 12:50:00,37.33,37.36,37.32,37.32,96590.0,22.3061,22.324,22.3001,22.3001,96590.0
2015-07-16 12:55:00,37.32,37.36,37.3,37.32,260594.0,22.3001,22.324,22.2881,22.3001,260594.0
2015-07-16 13:00:00,37.32,37.33,37.28,37.29,134677.0,22.3001,22.3061,22.2762,22.2822,134677.0
2015-07-16 13:05:00,37.28,37.32,37.28,37.3,117908.0,22.2762,22.3001,22.2762,22.2881,117908.0
2015-07-16 13:10:00,37.3,37.35,37.29,37.33,98752.0,22.2881,22.318,22.2822,22.3061,98752.0
2015-07-16 13:15:00,37.33,37.33,37.28,37.31,85078.0,22.3061,22.3061,22.2762,22.2941,85078.0
2015-07-16 13:20:00,37.32,37.33,37.3,37.31,58135.0,22.3001,22.3061,22.2881,22.2941,58135.0
2015-07-16 13:25:00,37.31,37.36,37.3,37.34,57054.0,22.2941,22.324,22.2881,22.312,57054.0
2015-07-16 13:30:00,37.33,37.34,37.31,37.32,59563.0,22.3061,22.312,22.2941,22.3001,59563.0
2015-07-16 13:35:00,37.32,37.33,37.3,37.31,57299.0,22.3001,22.3061,22.2881,22.2941,57299.0
2015-07-16 13:40:00,37.32,37.35,37.3,37.35,62394.0,22.3001,22.318,22.2881,22.318,62394.0
2015-07-16 13:45:00,37.35,37.36,37.34,37.34,104246.0,22.318,22.324,22.312,22.312,104246.0
2015-07-16 13:50:00,37.34,37.35,37.33,37.33,47178.0,22.312,22.318,22.3061,22.3061,47178.0
2015-07-16 13:55:00,37.33,37.37,37.33,37.34,154228.0,22.3061,22.33,22.3061,22.312,154228.0
2015-07-16 14:00:00,37.33,37.35,37.28,37.28,251061.0,22.3061,22.318,22.2762,22.2762,251061.0
2015-07-16 14:05:00,37.29,37.31,37.26,37.29,220809.0,22.2822,22.2941,22.2642,22.2822,220809.0
2015-07-16 14:10:00,37.3,37.31,37.24,37.28,145546.0,22.2881,22.2941,22.2523,22.2762,145546.0
2015-07-16 14:15:00,37.27,37.31,37.27,37.3,77259.0,22.2702,22.2941,22.2702,22.2881,77259.0
2015-07-16 14:20:00,37.29,37.3,37.25,37.26,139708.0,22.2822,22.2881,22.2583,22.2642,139708.0
2015-07-16 14:25:00,37.25,37.29,37.25,37.25,58815.0,22.2583,22.2822,22.2583,22.2583,58815.0
2015-07-16 14:30:00,37.25,37.35,37.25,37.32,241129.0,22.2583,22.318,22.2583,22.3001,241129.0
2015-07-16 14:35:00,37.33,37.33,37.29,37.33,77130.0,22.3061,22.3061,22.2822,22.3061,77130.0
2015-07-16 14:40:00,37.33,37.36,37.31,37.33,111299.0,22.3061,22.324,22.2941,22.3061,111299.0
2015-07-16 14:45:00,37.33,37.34,37.3,37.3,146098.0,22.3061,22.312,22.2881,22.2881,146098.0
2015-07-16 14:50:00,37.3,37.36,37.28,37.28,102807.0,22.2881,22.324,22.2762,22.2762,102807.0
2015-07-16 14:55:00,37.28,37.35,37.28,37.32,161619.0,22.2762,22.318,22.2762,22.3001,161619.0
2015-07-16 15:00:00,37.33,37.35,37.3,37.32,108065.0,22.3061,22.318,22.2881,22.3001,108065.0
2015-07-16 15:05:00,37.32,37.35,37.29,37.29,100901.0,22.3001,22.318,22.2822,22.2822,100901.0
2015-07-16 15:10:00,37.29,37.34,37.28,37.34,114783.0,22.2822,22.312,22.2762,22.312,114783.0
2015-07-16 15:15:00,37.34,37.4,37.33,37.35,102744.0,22.312,22.3479,22.3061,22.318,102744.0
2015-07-16 15:20:00,37.35,37.36,37.3,37.33,132580.0,22.318,22.324,22.2881,22.3061,132580.0
2015-07-16 15:25:00,37.33,37.4,37.32,37.4,111447.0,22.3061,22.3479,22.3001,22.3479,111447.0
2015-07-16 15:30:00,37.4,37.41,37.37,37.38,319846.0,22.3479,22.3539,22.33,22.336,319846.0
2015-07-16 15:35:00,37.39,37.4,37.33,37.37,148176.0,22.3419,22.3479,22.3061,22.33,148176.0
2015-07-16 15:40:00,37.37,37.38,37.32,37.32,170230.0,22.33,22.336,22.3001,22.3001,170230.0
2015-07-16 15:45:00,37.32,37.42,37.31,37.42,324810.0,22.3001,22.3599,22.2941,22.3599,324810.0
2015-07-16 15:50:00,37.43,37.43,37.38,37.43,267664.0,22.3658,22.3658,22.336,22.3658,267664.0
2015-07-16 15:55:00,37.42,37.43,37.38,37.4,442428.0,22.3599,22.3658,22.336,22.3479,442428.0
2015-07-17 09:30:00,37.21,37.25,37.05,37.17,608826.0,22.2344,22.2583,22.1388,22.2105,608826.0
2015-07-17 09:35:00,37.16,37.16,36.88,36.98,459572.0,22.2045,22.2045,22.0372,22.0969,459572.0
2015-07-17 09:40:00,36.98,37.0,36.85,36.91,252380.0,22.0969,22.1089,22.0193,22.0551,252380.0
2015-07-17 09:45:00,36.9,36.92,36.82,36.83,262209.0,22.0491,22.0611,22.0013,22.0073,262209.0
2015-07-17 09:50:00,36.83,36.99,36.83,36.9,171080.0,22.0073,22.1029,22.0073,22.0491,171080.0
2015-07-17 09:55:00,36.91,36.91,36.8,36.8,131851.0,22.0551,22.0551,21.9894,21.9894,131851.0
2015-07-17 10:00:00,36.8,36.8,36.62,36.64,704303.0,21.9894,21.9894,21.8818,21.8938,704303.0
2015-07-17 10:05:00,36.64,36.71,36.63,36.68,251788.0,21.8938,21.9356,21.8878,21.9177,251788.0
2015-07-17 10:10:00,36.68,36.77,36.67,36.73,105606.0,21.9177,21.9715,21.9117,21.9476,105606.0
2015-07-17 10:15:00,36.73,36.73,36.62,36.62,251694.0,21.9476,21.9476,21.8818,21.8818,251694.0
2015-07-17 10:20:00,36.62,36.64,36.45,36.54,395605.0,21.8818,21.8938,21.7802,21.834,395605.0
2015-07-17 10:25:00,36.55,36.62,36.54,36.6,267491.0,21.84,21.8818,21.834,21.8699,267491.0
2015-07-17 10:30:00,36.61,36.65,36.57,36.65,333773.0,21.8758,21.8997,21.8519,21.8997,333773.0
2015-07-17 10:35:00,36.64,36.66,36.61,36.65,131816.0,21.8938,21.9057,21.8758,21.8997,131816.0
2015-07-17 10:40:00,36.65,36.65,36.61,36.63,204922.0,21.8997,21.8997,21.8758,21.8878,204922.0
2015-07-17 10:45:00,36.63,36.74,36.62,36.7,171119.0,21.8878,21.9535,21.8818,21.9296,171119.0
2015-07-17 10:50:00,36.71,36.74,36.66,36.69,161753.0,21.9356,21.9535,21.9057,21.9236,161753.0
2015-07-17 10:55:00,36.69,37.3,36.63,36.64,389761.0,21.9236,22.2881,21.8878,21.8938,389761.0
2015-07-17 11:00:00,36.64,36.7,36.64,36.7,115065.0,21.8938,21.9296,21.8938,21.9296,115065.0
2015-07-17 11:05:00,36.7,36.7,36.64,36.7,287462.0,21.9296,21.9296,21.8938,21.9296,287462.0
2015-07-17 11:10:00,36.7,36.74,36.67,36.73,383741.0,21.9296,21.9535,21.9117,21.9476,383741.0
2015-07-17 11:15:00,36.72,36.73,36.68,36.69,118936.0,21.9416,21.9476,21.9177,21.9236,118936.0
2015-07-17 11:20:00,36.69,36.75,36.68,36.75,90471.0,21.9236,21.9595,21.9177,21.9595,90471.0
2015-07-17 11:25:00,36.75,36.84,36.74,36.82,173147.0,21.9595,22.0133,21.9535,22.0013,173147.0
2015-07-17 11:30:00,36.83,36.88,36.8,36.8,133998.0,22.0073,22.0372,21.9894,21.9894,133998.0
2015-07-17 11:35:00,36.8,36.81,36.77,36.77,64858.0,21.9894,21.9954,21.9715,21.9715,64858.0
2015-07-17 11:40:00,36.77,36.85,36.77,36.84,149445.0,21.9715,22.0193,21.9715,22.0133,149445.0
2015-07-17 11:45:00,36.84,36.86,36.78,36.79,86764.0,22.0133,22.0252,21.9774,21.9834,86764.0
2015-07-17 11:50:00,36.78,36.88,36.78,36.84,128883.0,21.9774,22.0372,21.9774,22.0133,128883.0
2015-07-17 11:55:00,36.85,36.87,36.78,36.78,66523.0,22.0193,22.0312,21.9774,21.9774,66523.0
2015-07-17 12:00:00,36.78,36.86,36.78,36.83,59934.0,21.9774,22.0252,21.9774,22.0073,59934.0
2015-07-17 12:05:00,36.83,36.88,36.82,36.88,71406.0,22.0073,22.0372,22.0013,22.0372,71406.0
2015-07-17 12:10:00,36.88,36.88,36.78,36.8,93824.0,22.0372,22.0372,21.9774,21.9894,93824.0
2015-07-17 12:15:00,36.8,36.82,36.79,36.82,47654.0,21.9894,22.0013,21.9834,22.0013,47654.0
2015-07-17 12:20:00,36.81,36.82,36.78,36.79,71553.0,21.9954,22.0013,21.9774,21.9834,71553.0
2015-07-17 12:25:00,36.79,36.81,36.78,36.8,66596.0,21.9834,21.9954,21.9774,21.9894,66596.0
2015-07-17 12:30:00,36.8,36.81,36.73,36.74,348517.0,21.9894,21.9954,21.9476,21.9535,348517.0
2015-07-17 12:35:00,36.75,36.82,36.75,36.78,148477.0,21.9595,22.0013,21.9595,21.9774,148477.0
2015-07-17 12:40:00,36.79,36.82,36.78,36.79,61234.0,21.9834,22.0013,21.9774,21.9834,61234.0
2015-07-17 12:45:00,36.78,36.83,36.77,36.8,116757.0,21.9774,22.0073,21.9715,21.9894,116757.0
2015-07-17 12:50:00,36.8,36.81,36.77,36.77,57098.0,21.9894,21.9954,21.9715,21.9715,57098.0
2015-07-17 12:55:00,36.77,36.78,36.74,36.74,87152.0,21.9715,21.9774,21.9535,21.9535,87152.0
2015-07-17 13:00:00,36.74,36.82,36.73,36.82,89018.0,21.9535,22.0013,21.9476,22.0013,89018.0
2015-07-17 13:05:00,36.81,36.82,36.77,36.81,100522.0,21.9954,22.0013,21.9715,21.9954,100522.0
2015-07-17 13:10:00,36.82,36.82,36.72,36.73,97751.0,22.0013,22.0013,21.9416,21.9476,97751.0
2015-07-17 13:15:00,36.73,36.77,36.72,36.73,67109.0,21.9476,21.9715,21.9416,21.9476,67109.0
2015-07-17 13:20:00,36.73,36.76,36.72,36.76,56731.0,21.9476,21.9655,21.9416,21.9655,56731.0
2015-07-17 13:25:00,36.76,36.78,36.73,36.74,61481.0,21.9655,21.9774,21.9476,21.9535,61481.0
2015-07-17 13:30:00,36.74,36.76,36.72,36.76,43543.0,21.9535,21.9655,21.9416,21.9655,43543.0
2015-07-17 13:35:00,36.76,36.79,36.75,36.79,51381.0,21.9655,21.9834,21.9595,21.9834,51381.0
2015-07-17 13:40:00,36.79,36.81,36.74,36.77,102361.0,21.9834,21.9954,21.9535,21.9715,102361.0
2015-07-17 13:45:00,36.78,36.8,36.77,36.8,110305.0,21.9774,21.9894,21.9715,21.9894,110305.0
2015-07-17 13:50:00,36.79,36.82,36.74,36.74,202130.0,21.9834,22.0013,21.9535,21.9535,202130.0
2015-07-17 13:55:00,36.74,36.75,36.7,36.71,94890.0,21.9535,21.9595,21.9296,21.9356,94890.0
2015-07-17 14:00:00,36.71,36.76,36.71,36.76,106778.0,21.9356,21.9655,21.9356,21.9655,106778.0
2015-07-17 14:05:00,36.76,36.79,36.75,36.76,127840.0,21.9655,21.9834,21.9595,21.9655,127840.0
2015-07-17 14:10:00,36.76,36.79,36.75,36.78,125325.0,21.9655,21.9834,21.9595,21.9774,125325.0
2015-07-17 14:15:00,36.78,36.8,36.77,36.79,94978.0,21.9774,21.9894,21.9715,21.9834,94978.0
2015-07-17 14:20:00,36.79,36.83,36.78,36.83,229749.0,21.9834,22.0073,21.9774,22.0073,229749.0
2015-07-17 14:25:00,36.83,36.83,36.8,36.8,37920.0,22.0073,22.0073,21.9894,21.9894,37920.0
2015-07-17 14:30:00,36.81,36.81,36.78,36.81,70406.0,21.9954,21.9954,21.9774,21.9954,70406.0
2015-07-17 14:35:00,36.81,36.83,36.8,36.83,53642.0,21.9954,22.0073,21.9894,22.0073,53642.0
2015-07-17 14:40:00,36.83,36.83,36.8,36.82,72632.0,22.0073,22.0073,21.9894,22.0013,72632.0
2015-07-17 14:45:00,36.82,36.83,36.8,36.8,55039.0,22.0013,22.0073,21.9894,21.9894,55039.0
2015-07-17 14:50:00,36.81,36.85,36.8,36.84,81297.0,21.9954,22.0193,21.9894,22.0133,81297.0
2015-07-17 14:55:00,36.84,36.89,36.84,36.89,59438.0,22.0133,22.0432,22.0133,22.0432,59438.0
2015-07-17 15:00:00,36.88,36.88,36.82,36.87,116455.0,22.0372,22.0372,22.0013,22.0312,116455.0
2015-07-17 15:05:00,36.88,36.88,36.83,36.86,92446.0,22.0372,22.0372,22.0073,22.0252,92446.0
2015-07-17 15:10:00,36.87,36.88,36.85,36.87,70370.0,22.0312,22.0372,22.0193,22.0312,70370.0
2015-07-17 15:15:00,36.88,36.9,36.87,36.9,73457.0,22.0372,22.0491,22.0312,22.0491,73457.0
2015-07-17 15:20:00,36.9,36.92,36.88,36.91,111955.0,22.0491,22.0611,22.0372,22.0551,111955.0
2015-07-17 15:25:00,36.91,36.92,36.88,36.89,180020.0,22.0551,22.0611,22.0372,22.0432,180020.0
2015-07-17 15:30:00,36.9,36.9,36.85,36.85,186343.0,22.0491,22.0491,22.0193,22.0193,186343.0
2015-07-17 15:35:00,36.86,36.88,36.84,36.84,144124.0,22.0252,22.0372,22.0133,22.0133,144124.0
2015-07-17 15:40:00,36.84,36.87,36.83,36.86,170472.0,22.0133,22.0312,22.0073,22.0252,170472.0
2015-07-17 15:45:00,36.86,36.9,36.85,36.88,159932.0,22.0252,22.0491,22.0193,22.0372,159932.0
2015-07-17 15:50:00,36.88,36.88,36.83,36.87,270505.0,22.0372,22.0372,22.0073,22.0312,270505.0
2015-07-17 15:55:00,36.87,36.91,36.83,36.89,521007.0,22.0312,22.0551,22.0073,22.0432,521007.0
2015-07-20 09:30:00,36.88,36.89,36.75,36.76,326660.0,22.0372,22.0432,21.9595,21.9655,326660.0
2015-07-20 09:35:00,36.76,36.8,36.62,36.63,197697.0,21.9655,21.9894,21.8818,21.8878,197697.0
2015-07-20 09:40:00,36.64,36.65,36.46,36.46,400924.0,21.8938,21.8997,21.7862,21.7862,400924.0
2015-07-20 09:45:00,36.46,36.47,36.3,36.38,480808.0,21.7862,21.7922,21.6906,21.7384,480808.0
2015-07-20 09:50:00,36.38,36.48,36.38,36.47,139309.0,21.7384,21.7982,21.7384,21.7922,139309.0
2015-07-20 09:55:00,36.47,36.49,36.37,36.39,149706.0,21.7922,21.8041,21.7324,21.7444,149706.0
2015-07-20 10:00:00,36.39,36.41,36.35,36.36,186330.0,21.7444,21.7563,21.7205,21.7265,186330.0
2015-07-20 10:05:00,36.36,36.39,36.34,36.36,147516.0,21.7265,21.7444,21.7145,21.7265,147516.0
2015-07-20 10:10:00,36.36,36.42,36.35,36.35,143272.0,21.7265,21.7623,21.7205,21.7205,143272.0
2015-07-20 10:15:00,36.35,36.37,36.33,36.36,180321.0,21.7205,21.7324,21.7085,21.7265,180321.0
2015-07-20 10:20:00,36.36,36.42,36.32,36.41,109377.0,21.7265,21.7623,21.7026,21.7563,109377.0
2015-07-20 10:25:00,36.42,36.52,36.41,36.47,115504.0,21.7623,21.8221,21.7563,21.7922,115504.0
2015-07-20 10:30:00,36.47,36.51,36.45,36.47,93178.0,21.7922,21.8161,21.7802,21.7922,93178.0
2015-07-20 10:35:00,36.47,36.48,36.44,36.48,98363.0,21.7922,21.7982,21.7743,21.7982,98363.0
2015-07-20 10:40:00,36.48,36.52,36.47,36.48,156986.0,21.7982,21.8221,21.7922,21.7982,156986.0
2015-07-20 10:45:00,36.48,36.55,36.46,36.52,116562.0,21.7982,21.84,21.7862,21.8221,116562.0
2015-07-20 10:50:00,36.52,36.53,36.49,36.52,134111.0,21.8221,21.828,21.8041,21.8221,134111.0
2015-07-20 10:55:00,36.52,36.59,36.51,36.56,72658.0,21.8221,21.8639,21.8161,21.846,72658.0
2015-07-20 11:00:00,36.57,36.6,36.56,36.58,75776.0,21.8519,21.8699,21.846,21.8579,75776.0
2015-07-20 11:05:00,36.58,36.6,36.57,36.58,104961.0,21.8579,21.8699,21.8519,21.8579,104961.0
2015-07-20 11:10:00,36.58,36.58,36.49,36.51,201738.0,21.8579,21.8579,21.8041,21.8161,201738.0
2015-07-20 11:15:00,36.52,36.57,36.5,36.51,113351.0,21.8221,21.8519,21.8101,21.8161,113351.0
2015-07-20 11:20:00,36.5,36.51,36.47,36.49,113891.0,21.8101,21.8161,21.7922,21.8041,113891.0
2015-07-20 11:25:00,36.48,36.56,36.48,36.56,153377.0,21.7982,21.846,21.7982,21.846,153377.0
2015-07-20 11:30:00,36.55,36.59,36.55,36.57,204880.0,21.84,21.8639,21.84,21.8519,204880.0
2015-07-20 11:35:00,36.57,36.6,36.56,36.57,139666.0,21.8519,21.8699,21.846,21.8519,139666.0
2015-07-20 11:40:00,36.57,36.63,36.56,36.63,208274.0,21.8519,21.8878,21.846,21.8878,208274.0
2015-07-20 11:45:00,36.62,36.65,36.61,36.64,381325.0,21.8818,21.8997,21.8758,21.8938,381325.0
2015-07-20 11:50:00,36.63,36.73,36.63,36.73,123995.0,21.8878,21.9476,21.8878,21.9476,123995.0
2015-07-20 11:55:00,36.73,36.75,36.7,36.73,142318.0,21.9476,21.9595,21.9296,21.9476,142318.0
2015-07-20 12:00:00,36.72,36.76,36.71,36.75,151387.0,21.9416,21.9655,21.9356,21.9595,151387.0
2015-07-20 12:05:00,36.76,36.77,36.67,36.68,138198.0,21.9655,21.9715,21.9117,21.9177,138198.0
2015-07-20 12:10:00,36.68,36.69,36.63,36.66,114277.0,21.9177,21.9236,21.8878,21.9057,114277.0
2015-07-20 12:15:00,36.66,36.69,36.65,36.69,64358.0,21.9057,21.9236,21.8997,21.9236,64358.0
2015-07-20 12:20:00,36.69,36.7,36.65,36.66,95982.0,21.9236,21.9296,21.8997,21.9057,95982.0
2015-07-20 12:25:00,36.66,36.67,36.6,36.6,73593.0,21.9057,21.9117,21.8699,21.8699,73593.0
2015-07-20 12:30:00,36.6,36.65,36.57,36.65,203085.0,21.8699,21.8997,21.8519,21.8997,203085.0
2015-07-20 12:35:00,36.65,36.66,36.58,36.59,71479.0,21.8997,21.9057,21.8579,21.8639,71479.0
2015-07-20 12:40:00,36.58,36.62,36.56,36.57,101963.0,21.8579,21.8818,21.846,21.8519,101963.0
2015-07-20 12:45:00,36.57,36.59,36.54,36.55,70707.0,21.8519,21.8639,21.834,21.84,70707.0
2015-07-20 12:50:00,36.56,36.57,36.52,36.52,78846.0,21.846,21.8519,21.8221,21.8221,78846.0
2015-07-20 12:55:00,36.51,36.53,36.48,36.52,105725.0,21.8161,21.828,21.7982,21.8221,105725.0
2015-07-20 13:00:00,36.52,36.53,36.47,36.48,72926.0,21.8221,21.828,21.7922,21.7982,72926.0
2015-07-20 13:05:00,36.47,36.49,36.45,36.45,81452.0,21.7922,21.8041,21.7802,21.7802,81452.0
2015-07-20 13:10:00,36.46,36.47,36.44,36.47,81101.0,21.7862,21.7922,21.7743,21.7922,81101.0
2015-07-20 13:15:00,36.47,36.48,36.43,36.44,48864.0,21.7922,21.7982,21.7683,21.7743,48864.0
2015-07-20 13:20:00,36.44,36.46,36.42,36.43,118753.0,21.7743,21.7862,21.7623,21.7683,118753.0
2015-07-20 13:25:00,36.43,36.44,36.4,36.41,48989.0,21.7683,21.7743,21.7504,21.7563,48989.0
2015-07-20 13:30:00,36.41,36.42,36.37,36.38,119137.0,21.7563,21.7623,21.7324,21.7384,119137.0
2015-07-20 13:35:00,36.38,36.39,36.35,36.36,133220.0,21.7384,21.7444,21.7205,21.7265,133220.0
2015-07-20 13:40:00,36.36,36.41,36.35,36.4,132951.0,21.7265,21.7563,21.7205,21.7504,132951.0
2015-07-20 13:45:00,36.39,36.4,36.36,36.37,148613.0,21.7444,21.7504,21.7265,21.7324,148613.0
2015-07-20 13:50:00,36.37,36.38,36.35,36.36,70902.0,21.7324,21.7384,21.7205,21.7265,70902.0
2015-07-20 13:55:00,36.35,36.38,36.35,36.36,146235.0,21.7205,21.7384,21.7205,21.7265,146235.0
2015-07-20 14:00:00,36.37,36.37,36.36,36.36,119779.0,21.7324,21.7324,21.7265,21.7265,119779.0
2015-07-20 14:05:00,36.36,36.44,36.36,36.43,109391.0,21.7265,21.7743,21.7265,21.7683,109391.0
2015-07-20 14:10:00,36.44,36.45,36.39,36.4,60863.0,21.7743,21.7802,21.7444,21.7504,60863.0
2015-07-20 14:15:00,36.4,36.42,36.37,36.37,56844.0,21.7504,21.7623,21.7324,21.7324,56844.0
2015-07-20 14:20:00,36.37,36.39,36.36,36.36,60999.0,21.7324,21.7444,21.7265,21.7265,60999.0
2015-07-20 14:25:00,36.36,36.37,36.33,36.33,175917.0,21.7265,21.7324,21.7085,21.7085,175917.0
2015-07-20 14:30:00,36.34,36.37,36.33,36.36,101009.0,21.7145,21.7324,21.7085,21.7265,101009.0
2015-07-20 14:35:00,36.36,36.36,36.35,36.36,46640.0,21.7265,21.7265,21.7205,21.7265,46640.0
2015-07-20 14:40:00,36.36,36.36,36.33,36.33,128387.0,21.7265,21.7265,21.7085,21.7085,128387.0
2015-07-20 14:45:00,36.33,36.34,36.31,36.33,146683.0,21.7085,21.7145,21.6966,21.7085,146683.0
2015-07-20 14:50:00,36.32,36.35,36.31,36.34,109394.0,21.7026,21.7205,21.6966,21.7145,109394.0
2015-07-20 14:55:00,36.34,36.35,36.34,36.34,75198.0,21.7145,21.7205,21.7145,21.7145,75198.0
2015-07-20 15:00:00,36.34,36.36,36.34,36.35,109503.0,21.7145,21.7265,21.7145,21.7205,109503.0
2015-07-20 15:05:00,36.34,36.35,36.33,36.34,146311.0,21.7145,21.7205,21.7085,21.7145,146311.0
2015-07-20 15:10:00,36.35,36.36,36.32,36.34,115889.0,21.7205,21.7265,21.7026,21.7145,115889.0
2015-07-20 15:15:00,36.34,36.35,36.3,36.3,180391.0,21.7145,21.7205,21.6906,21.6906,180391.0
2015-07-20 15:20:00,36.3,36.33,36.3,36.33,182479.0,21.6906,21.7085,21.6906,21.7085,182479.0
2015-07-20 15:25:00,36.33,36.33,36.28,36.28,160498.0,21.7085,21.7085,21.6787,21.6787,160498.0
2015-07-20 15:30:00,36.28,36.29,36.27,36.27,222254.0,21.6787,21.6846,21.6727,21.6727,222254.0
2015-07-20 15:35:00,36.27,36.3,36.25,36.27,289138.0,21.6727,21.6906,21.6607,21.6727,289138.0
2015-07-20 15:40:00,36.27,36.28,36.26,36.27,135121.0,21.6727,21.6787,21.6667,21.6727,135121.0
2015-07-20 15:45:00,36.27,36.3,36.27,36.27,247656.0,21.6727,21.6906,21.6727,21.6727,247656.0
2015-07-20 15:50:00,36.27,36.28,36.27,36.27,270877.0,21.6727,21.6787,21.6727,21.6727,270877.0
2015-07-20 15:55:00,36.27,36.3,36.26,36.28,772791.0,21.6727,21.6906,21.6667,21.6787,772791.0
2015-07-21 09:30:00,36.24,36.24,35.71,35.87,789770.0,21.6548,21.6548,21.3381,21.4337,789770.0
2015-07-21 09:35:00,35.87,36.12,35.83,36.09,213960.0,21.4337,21.5831,21.4098,21.5651,213960.0
2015-07-21 09:40:00,36.12,36.15,36.01,36.13,320456.0,21.5831,21.601,21.5173,21.589,320456.0
2015-07-21 09:45:00,36.13,36.14,35.99,36.05,214880.0,21.589,21.595,21.5054,21.5412,214880.0
2015-07-21 09:50:00,36.04,36.04,35.96,35.97,152182.0,21.5353,21.5353,21.4874,21.4934,152182.0
2015-07-21 09:55:00,35.97,36.0,35.88,35.97,232862.0,21.4934,21.5113,21.4396,21.4934,232862.0
2015-07-21 10:00:00,35.98,36.0,35.95,35.99,154463.0,21.4994,21.5113,21.4815,21.5054,154463.0
2015-07-21 10:05:00,36.0,36.03,35.99,36.01,113918.0,21.5113,21.5293,21.5054,21.5173,113918.0
2015-07-21 10:10:00,36.0,36.05,35.99,35.99,147967.0,21.5113,21.5412,21.5054,21.5054,147967.0
2015-07-21 10:15:00,36.0,36.0,35.9,35.93,150522.0,21.5113,21.5113,21.4516,21.4695,150522.0
2015-07-21 10:20:00,35.94,35.95,35.9,35.94,110452.0,21.4755,21.4815,21.4516,21.4755,110452.0
2015-07-21 10:25:00,35.94,35.96,35.92,35.94,90885.0,21.4755,21.4874,21.4635,21.4755,90885.0
2015-07-21 10:30:00,35.93,35.96,35.91,35.91,104559.0,21.4695,21.4874,21.4576,21.4576,104559.0
2015-07-21 10:35:00,35.91,36.0,35.89,35.97,124207.0,21.4576,21.5113,21.4456,21.4934,124207.0
2015-07-21 10:40:00,35.98,35.99,35.91,35.97,133211.0,21.4994,21.5054,21.4576,21.4934,133211.0
2015-07-21 10:45:00,35.96,35.99,35.94,35.95,95046.0,21.4874,21.5054,21.4755,21.4815,95046.0
2015-07-21 10:50:00,35.95,35.99,35.91,35.91,90527.0,21.4815,21.5054,21.4576,21.4576,90527.0
2015-07-21 10:55:00,35.91,35.92,35.85,35.87,192782.0,21.4576,21.4635,21.4217,21.4337,192782.0
2015-07-21 11:00:00,35.88,35.91,35.87,35.87,89007.0,21.4396,21.4576,21.4337,21.4337,89007.0
2015-07-21 11:05:00,35.87,35.88,35.84,35.84,178735.0,21.4337,21.4396,21.4157,21.4157,178735.0
2015-07-21 11:10:00,35.84,35.85,35.8,35.8,165675.0,21.4157,21.4217,21.3918,21.3918,165675.0
2015-07-21 11:15:00,35.8,35.82,35.75,35.77,269589.0,21.3918,21.4038,21.362,21.3739,269589.0
2015-07-21 11:20:00,35.77,35.77,35.75,35.77,116803.0,21.3739,21.3739,21.362,21.3739,116803.0
2015-07-21 11:25:00,35.77,35.78,35.72,35.78,198292.0,21.3739,21.3799,21.344,21.3799,198292.0
2015-07-21 11:30:00,35.78,35.86,35.78,35.86,205826.0,21.3799,21.4277,21.3799,21.4277,205826.0
2015-07-21 11:35:00,35.85,35.87,35.84,35.84,113784.0,21.4217,21.4337,21.4157,21.4157,113784.0
2015-07-21 11:40:00,35.84,35.86,35.82,35.85,216570.0,21.4157,21.4277,21.4038,21.4217,216570.0
2015-07-21 11:45:00,35.85,35.87,35.8,35.84,117315.0,21.4217,21.4337,21.3918,21.4157,117315.0
2015-07-21 11:50:00,35.84,35.89,35.83,35.88,129202.0,21.4157,21.4456,21.4098,21.4396,129202.0
2015-07-21 11:55:00,35.88,35.91,35.84,35.86,164807.0,21.4396,21.4576,21.4157,21.4277,164807.0
2015-07-21 12:00:00,35.86,35.87,35.84,35.86,113443.0,21.4277,21.4337,21.4157,21.4277,113443.0
2015-07-21 12:05:00,35.86,35.87,35.84,35.85,210699.0,21.4277,21.4337,21.4157,21.4217,210699.0
2015-07-21 12:10:00,35.85,35.89,35.84,35.87,306234.0,21.4217,21.4456,21.4157,21.4337,306234.0
2015-07-21 12:15:00,35.88,35.88,35.8,35.8,96529.0,21.4396,21.4396,21.3918,21.3918,96529.0
2015-07-21 12:20:00,35.8,35.81,35.78,35.79,66302.0,21.3918,21.3978,21.3799,21.3859,66302.0
2015-07-21 12:25:00,35.79,35.8,35.75,35.76,124945.0,21.3859,21.3918,21.362,21.3679,124945.0
2015-07-21 12:30:00,35.76,35.79,35.75,35.76,98013.0,21.3679,21.3859,21.362,21.3679,98013.0
2015-07-21 12:35:00,35.76,35.79,35.75,35.78,59976.0,21.3679,21.3859,21.362,21.3799,59976.0
2015-07-21 12:40:00,35.77,35.79,35.74,35.75,119979.0,21.3739,21.3859,21.356,21.362,119979.0
2015-07-21 12:45:00,35.75,35.76,35.73,35.74,71020.0,21.362,21.3679,21.35,21.356,71020.0
2015-07-21 12:50:00,35.74,35.75,35.69,35.69,241487.0,21.356,21.362,21.3261,21.3261,241487.0
2015-07-21 12:55:00,35.69,35.7,35.64,35.65,248490.0,21.3261,21.3321,21.2962,21.3022,248490.0
2015-07-21 13:00:00,35.64,35.72,35.63,35.69,201525.0,21.2962,21.344,21.2903,21.3261,201525.0
2015-07-21 13:05:00,35.68,35.7,35.66,35.68,108022.0,21.3201,21.3321,21.3082,21.3201,108022.0
2015-07-21 13:10:00,35.68,35.68,35.66,35.66,105109.0,21.3201,21.3201,21.3082,21.3082,105109.0
2015-07-21 13:15:00,35.66,35.68,35.63,35.64,121510.0,21.3082,21.3201,21.2903,21.2962,121510.0
2015-07-21 13:20:00,35.64,35.64,35.61,35.62,142993.0,21.2962,21.2962,21.2783,21.2843,142993.0
2015-07-21 13:25:00,35.62,35.66,35.6,35.65,188589.0,21.2843,21.3082,21.2723,21.3022,188589.0
2015-07-21 13:30:00,35.65,35.67,35.6,35.62,178374.0,21.3022,21.3142,21.2723,21.2843,178374.0
2015-07-21 13:35:00,35.61,35.64,35.61,35.63,87848.0,21.2783,21.2962,21.2783,21.2903,87848.0
2015-07-21 13:40:00,35.63,35.63,35.57,35.58,214806.0,21.2903,21.2903,21.2544,21.2604,214806.0
2015-07-21 13:45:00,35.58,35.6,35.56,35.6,132251.0,21.2604,21.2723,21.2484,21.2723,132251.0
2015-07-21 13:50:00,35.59,35.61,35.58,35.59,152955.0,21.2664,21.2783,21.2604,21.2664,152955.0
2015-07-21 13:55:00,35.59,35.64,35.58,35.64,216299.0,21.2664,21.2962,21.2604,21.2962,216299.0
2015-07-21 14:00:00,35.64,35.64,35.59,35.62,269147.0,21.2962,21.2962,21.2664,21.2843,269147.0
2015-07-21 14:05:00,35.61,35.63,35.6,35.63,114235.0,21.2783,21.2903,21.2723,21.2903,114235.0
2015-07-21 14:10:00,35.63,35.66,35.62,35.64,275025.0,21.2903,21.3082,21.2843,21.2962,275025.0
2015-07-21 14:15:00,35.64,35.67,35.63,35.66,131358.0,21.2962,21.3142,21.2903,21.3082,131358.0
2015-07-21 14:20:00,35.66,35.69,35.64,35.69,134664.0,21.3082,21.3261,21.2962,21.3261,134664.0
2015-07-21 14:25:00,35.69,35.73,35.67,35.71,277746.0,21.3261,21.35,21.3142,21.3381,277746.0
2015-07-21 14:30:00,35.72,35.72,35.69,35.7,145535.0,21.344,21.344,21.3261,21.3321,145535.0
2015-07-21 14:35:00,35.71,35.8,35.69,35.8,146197.0,21.3381,21.3918,21.3261,21.3918,146197.0
2015-07-21 14:40:00,35.8,35.8,35.72,35.72,95525.0,21.3918,21.3918,21.344,21.344,95525.0
2015-07-21 14:45:00,35.72,35.73,35.68,35.69,69126.0,21.344,21.35,21.3201,21.3261,69126.0
2015-07-21 14:50:00,35.68,35.7,35.63,35.67,143128.0,21.3201,21.3321,21.2903,21.3142,143128.0
2015-07-21 14:55:00,35.68,35.69,35.65,35.66,61006.0,21.3201,21.3261,21.3022,21.3082,61006.0
2015-07-21 15:00:00,35.66,35.69,35.64,35.67,215160.0,21.3082,21.3261,21.2962,21.3142,215160.0
2015-07-21 15:05:00,35.68,35.69,35.66,35.66,277378.0,21.3201,21.3261,21.3082,21.3082,277378.0
2015-07-21 15:10:00,35.66,35.71,35.66,35.69,283964.0,21.3082,21.3381,21.3082,21.3261,283964.0
2015-07-21 15:15:00,35.7,35.71,35.67,35.68,172862.0,21.3321,21.3381,21.3142,21.3201,172862.0
2015-07-21 15:20:00,35.67,35.71,35.65,35.65,276262.0,21.3142,21.3381,21.3022,21.3022,276262.0
2015-07-21 15:25:00,35.65,35.7,35.64,35.67,156670.0,21.3022,21.3321,21.2962,21.3142,156670.0
2015-07-21 15:30:00,35.67,35.72,35.67,35.7,389022.0,21.3142,21.344,21.3142,21.3321,389022.0
2015-07-21 15:35:00,35.7,35.74,35.69,35.73,324883.0,21.3321,21.356,21.3261,21.35,324883.0
2015-07-21 15:40:00,35.73,35.75,35.7,35.74,842578.0,21.35,21.362,21.3321,21.356,842578.0
2015-07-21 15:45:00,35.75,35.8,35.74,35.8,345269.0,21.362,21.3918,21.356,21.3918,345269.0
2015-07-21 15:50:00,35.8,35.83,35.79,35.81,302485.0,21.3918,21.4098,21.3859,21.3978,302485.0
2015-07-21 15:55:00,35.81,35.86,35.8,35.84,1076695.0,21.3978,21.4277,21.3918,21.4157,1076695.0
2015-07-22 09:30:00,35.72,35.83,35.64,35.66,238736.0,21.344,21.4098,21.2962,21.3082,238736.0
2015-07-22 09:35:00,35.67,35.67,35.32,35.45,281278.0,21.3142,21.3142,21.105,21.1827,281278.0
2015-07-22 09:40:00,35.45,35.57,35.41,35.51,529772.0,21.1827,21.2544,21.1588,21.2186,529772.0
2015-07-22 09:45:00,35.51,35.52,35.4,35.41,211144.0,21.2186,21.2245,21.1528,21.1588,211144.0
2015-07-22 09:50:00,35.41,35.46,35.39,35.41,300201.0,21.1588,21.1887,21.1469,21.1588,300201.0
2015-07-22 09:55:00,35.41,35.46,35.4,35.42,436657.0,21.1588,21.1887,21.1528,21.1648,436657.0
2015-07-22 10:00:00,35.42,35.44,35.39,35.43,320073.0,21.1648,21.1767,21.1469,21.1708,320073.0
2015-07-22 10:05:00,35.44,35.45,35.39,35.42,186720.0,21.1767,21.1827,21.1469,21.1648,186720.0
2015-07-22 10:10:00,35.42,35.43,35.35,35.43,290583.0,21.1648,21.1708,21.1229,21.1708,290583.0
2015-07-22 10:15:00,35.42,35.49,35.41,35.44,199517.0,21.1648,21.2066,21.1588,21.1767,199517.0
2015-07-22 10:20:00,35.43,35.46,35.41,35.41,107847.0,21.1708,21.1887,21.1588,21.1588,107847.0
2015-07-22 10:25:00,35.41,35.42,35.37,35.4,98043.0,21.1588,21.1648,21.1349,21.1528,98043.0
2015-07-22 10:30:00,35.4,35.44,35.36,35.43,118264.0,21.1528,21.1767,21.1289,21.1708,118264.0
2015-07-22 10:35:00,35.43,35.45,35.4,35.4,122787.0,21.1708,21.1827,21.1528,21.1528,122787.0
2015-07-22 10:40:00,35.39,35.42,35.36,35.39,107007.0,21.1469,21.1648,21.1289,21.1469,107007.0
2015-07-22 10:45:00,35.38,35.39,35.34,35.38,161440.0,21.1409,21.1469,21.117,21.1409,161440.0
2015-07-22 10:50:00,35.38,35.47,35.38,35.45,321745.0,21.1409,21.1947,21.1409,21.1827,321745.0
2015-07-22 10:55:00,35.44,35.63,35.43,35.6,299038.0,21.1767,21.2903,21.1708,21.2723,299038.0
2015-07-22 11:00:00,35.6,35.6,35.52,35.57,228711.0,21.2723,21.2723,21.2245,21.2544,228711.0
2015-07-22 11:05:00,35.56,35.59,35.52,35.54,200896.0,21.2484,21.2664,21.2245,21.2365,200896.0
2015-07-22 11:10:00,35.54,35.6,35.53,35.57,155846.0,21.2365,21.2723,21.2305,21.2544,155846.0
2015-07-22 11:15:00,35.58,35.61,35.57,35.58,151274.0,21.2604,21.2783,21.2544,21.2604,151274.0
2015-07-22 11:20:00,35.58,35.59,35.54,35.59,117102.0,21.2604,21.2664,21.2365,21.2664,117102.0
2015-07-22 11:25:00,35.58,35.6,35.56,35.59,90231.0,21.2604,21.2723,21.2484,21.2664,90231.0
2015-07-22 11:30:00,35.59,35.6,35.57,35.59,103133.0,21.2664,21.2723,21.2544,21.2664,103133.0
2015-07-22 11:35:00,35.59,35.59,35.56,35.56,103043.0,21.2664,21.2664,21.2484,21.2484,103043.0
2015-07-22 11:40:00,35.57,35.58,35.53,35.53,123448.0,21.2544,21.2604,21.2305,21.2305,123448.0
2015-07-22 11:45:00,35.54,35.58,35.51,35.55,224747.0,21.2365,21.2604,21.2186,21.2425,224747.0
2015-07-22 11:50:00,35.54,35.56,35.5,35.52,90060.0,21.2365,21.2484,21.2126,21.2245,90060.0
2015-07-22 11:55:00,35.53,35.55,35.52,35.54,143971.0,21.2305,21.2425,21.2245,21.2365,143971.0
2015-07-22 12:00:00,35.53,35.62,35.53,35.6,177989.0,21.2305,21.2843,21.2305,21.2723,177989.0
2015-07-22 12:05:00,35.6,35.61,35.56,35.58,180008.0,21.2723,21.2783,21.2484,21.2604,180008.0
2015-07-22 12:10:00,35.58,35.59,35.54,35.55,90662.0,21.2604,21.2664,21.2365,21.2425,90662.0
2015-07-22 12:15:00,35.55,35.56,35.5,35.52,194377.0,21.2425,21.2484,21.2126,21.2245,194377.0
2015-07-22 12:20:00,35.51,35.55,35.47,35.53,189745.0,21.2186,21.2425,21.1947,21.2305,189745.0
2015-07-22 12:25:00,35.54,35.55,35.47,35.5,105417.0,21.2365,21.2425,21.1947,21.2126,105417.0
2015-07-22 12:30:00,35.5,35.5,35.4,35.42,117035.0,21.2126,21.2126,21.1528,21.1648,117035.0
2015-07-22 12:35:00,35.41,35.48,35.41,35.44,199585.0,21.1588,21.2006,21.1588,21.1767,199585.0
2015-07-22 12:40:00,35.44,35.46,35.42,35.42,97683.0,21.1767,21.1887,21.1648,21.1648,97683.0
2015-07-22 12:45:00,35.42,35.45,35.4,35.41,61065.0,21.1648,21.1827,21.1528,21.1588,61065.0
2015-07-22 12:50:00,35.4,35.41,35.37,35.4,121865.0,21.1528,21.1588,21.1349,21.1528,121865.0
2015-07-22 12:55:00,35.41,35.45,35.39,35.45,45424.0,21.1588,21.1827,21.1469,21.1827,45424.0
2015-07-22 13:00:00,35.45,35.45,35.41,35.41,50036.0,21.1827,21.1827,21.1588,21.1588,50036.0
2015-07-22 13:05:00,35.41,35.47,35.41,35.47,125554.0,21.1588,21.1947,21.1588,21.1947,125554.0
2015-07-22 13:10:00,35.46,35.47,35.45,35.47,60792.0,21.1887,21.1947,21.1827,21.1947,60792.0
2015-07-22 13:15:00,35.46,35.52,35.46,35.51,115389.0,21.1887,21.2245,21.1887,21.2186,115389.0
2015-07-22 13:20:00,35.52,35.53,35.47,35.52,144492.0,21.2245,21.2305,21.1947,21.2245,144492.0
2015-07-22 13:25:00,35.51,35.53,35.46,35.51,136971.0,21.2186,21.2305,21.1887,21.2186,136971.0
2015-07-22 13:30:00,35.51,35.52,35.47,35.48,110948.0,21.2186,21.2245,21.1947,21.2006,110948.0
2015-07-22 13:35:00,35.48,35.53,35.48,35.52,103545.0,21.2006,21.2305,21.2006,21.2245,103545.0
2015-07-22 13:40:00,35.52,35.53,35.49,35.5,77963.0,21.2245,21.2305,21.2066,21.2126,77963.0
2015-07-22 13:45:00,35.5,35.53,35.48,35.52,115617.0,21.2126,21.2305,21.2006,21.2245,115617.0
2015-07-22 13:50:00,35.51,35.54,35.49,35.54,82864.0,21.2186,21.2365,21.2066,21.2365,82864.0
2015-07-22 13:55:00,35.54,35.54,35.49,35.52,130756.0,21.2365,21.2365,21.2066,21.2245,130756.0
2015-07-22 14:00:00,35.51,35.53,35.48,35.48,58518.0,21.2186,21.2305,21.2006,21.2006,58518.0
2015-07-22 14:05:00,35.49,35.49,35.42,35.43,188209.0,21.2066,21.2066,21.1648,21.1708,188209.0
2015-07-22 14:10:00,35.42,35.45,35.41,35.43,95136.0,21.1648,21.1827,21.1588,21.1708,95136.0
2015-07-22 14:15:00,35.42,35.44,35.39,35.43,158665.0,21.1648,21.1767,21.1469,21.1708,158665.0
2015-07-22 14:20:00,35.44,35.45,35.38,35.38,105057.0,21.1767,21.1827,21.1409,21.1409,105057.0
2015-07-22 14:25:00,35.38,35.38,35.34,35.36,192121.0,21.1409,21.1409,21.117,21.1289,192121.0
2015-07-22 14:30:00,35.35,35.4,35.33,35.39,106701.0,21.1229,21.1528,21.111,21.1469,106701.0
2015-07-22 14:35:00,35.39,35.4,35.35,35.36,76643.0,21.1469,21.1528,21.1229,21.1289,76643.0
2015-07-22 14:40:00,35.37,35.38,35.34,35.37,119876.0,21.1349,21.1409,21.117,21.1349,119876.0
2015-07-22 14:45:00,35.36,35.38,35.35,35.38,125399.0,21.1289,21.1409,21.1229,21.1409,125399.0
2015-07-22 14:50:00,35.37,35.41,35.36,35.41,144411.0,21.1349,21.1588,21.1289,21.1588,144411.0
2015-07-22 14:55:00,35.41,35.45,35.39,35.4,158491.0,21.1588,21.1827,21.1469,21.1528,158491.0
2015-07-22 15:00:00,35.4,35.44,35.35,35.35,200935.0,21.1528,21.1767,21.1229,21.1229,200935.0
2015-07-22 15:05:00,35.35,35.38,35.33,35.34,138180.0,21.1229,21.1409,21.111,21.117,138180.0
2015-07-22 15:10:00,35.35,35.36,35.34,35.34,120139.0,21.1229,21.1289,21.117,21.117,120139.0
2015-07-22 15:15:00,35.34,35.37,35.32,35.32,206590.0,21.117,21.1349,21.105,21.105,206590.0
2015-07-22 15:20:00,35.32,35.36,35.3,35.34,213193.0,21.105,21.1289,21.0931,21.117,213193.0
2015-07-22 15:25:00,35.34,35.38,35.32,35.38,203516.0,21.117,21.1409,21.105,21.1409,203516.0
2015-07-22 15:30:00,35.38,35.38,35.32,35.33,243066.0,21.1409,21.1409,21.105,21.111,243066.0
2015-07-22 15:35:00,35.33,35.33,35.27,35.28,347609.0,21.111,21.111,21.0751,21.0811,347609.0
2015-07-22 15:40:00,35.28,35.29,35.25,35.28,333779.0,21.0811,21.0871,21.0632,21.0811,333779.0
2015-07-22 15:45:00,35.28,35.32,35.27,35.29,282898.0,21.0811,21.105,21.0751,21.0871,282898.0
2015-07-22 15:50:00,35.3,35.33,35.28,35.32,366473.0,21.0931,21.111,21.0811,21.105,366473.0
2015-07-22 15:55:00,35.32,35.37,35.32,35.35,932273.0,21.105,21.1349,21.105,21.1229,932273.0
2015-07-23 09:30:00,35.31,35.43,35.26,35.4,242859.0,21.099,21.1708,21.0692,21.1528,242859.0
2015-07-23 09:35:00,35.4,35.42,35.33,35.37,159102.0,21.1528,21.1648,21.111,21.1349,159102.0
2015-07-23 09:40:00,35.37,35.38,35.3,35.3,70517.0,21.1349,21.1409,21.0931,21.0931,70517.0
2015-07-23 09:45:00,35.31,35.34,35.29,35.31,106666.0,21.099,21.117,21.0871,21.099,106666.0
2015-07-23 09:50:00,35.31,35.4,35.3,35.4,172023.0,21.099,21.1528,21.0931,21.1528,172023.0
2015-07-23 09:55:00,35.4,35.5,35.4,35.43,124878.0,21.1528,21.2126,21.1528,21.1708,124878.0
2015-07-23 10:00:00,35.44,35.47,35.4,35.41,218981.0,21.1767,21.1947,21.1528,21.1588,218981.0
2015-07-23 10:05:00,35.4,35.41,35.34,35.34,79345.0,21.1528,21.1588,21.117,21.117,79345.0
2015-07-23 10:10:00,35.34,35.35,35.3,35.32,193278.0,21.117,21.1229,21.0931,21.105,193278.0
2015-07-23 10:15:00,35.32,35.42,35.28,35.39,291277.0,21.105,21.1648,21.0811,21.1469,291277.0
2015-07-23 10:20:00,35.39,35.39,35.33,35.37,150040.0,21.1469,21.1469,21.111,21.1349,150040.0
2015-07-23 10:25:00,35.36,35.39,35.33,35.33,161423.0,21.1289,21.1469,21.111,21.111,161423.0
2015-07-23 10:30:00,35.34,35.37,35.3,35.32,156903.0,21.117,21.1349,21.0931,21.105,156903.0
2015-07-23 10:35:00,35.31,35.32,35.28,35.31,196909.0,21.099,21.105,21.0811,21.099,196909.0
2015-07-23 10:40:00,35.31,35.33,35.27,35.3,195866.0,21.099,21.111,21.0751,21.0931,195866.0
2015-07-23 10:45:00,35.29,35.3,35.25,35.27,134375.0,21.0871,21.0931,21.0632,21.0751,134375.0
2015-07-23 10:50:00,35.27,35.31,35.26,35.27,135706.0,21.0751,21.099,21.0692,21.0751,135706.0
2015-07-23 10:55:00,35.27,35.29,35.26,35.29,76068.0,21.0751,21.0871,21.0692,21.0871,76068.0
2015-07-23 11:00:00,35.29,35.38,35.28,35.35,91511.0,21.0871,21.1409,21.0811,21.1229,91511.0
2015-07-23 11:05:00,35.36,35.37,35.28,35.29,67035.0,21.1289,21.1349,21.0811,21.0871,67035.0
2015-07-23 11:10:00,35.29,35.29,35.25,35.26,78273.0,21.0871,21.0871,21.0632,21.0692,78273.0
2015-07-23 11:15:00,35.26,35.27,35.08,35.16,479693.0,21.0692,21.0751,20.9616,21.0094,479693.0
2015-07-23 11:20:00,35.17,35.18,35.09,35.09,97380.0,21.0154,21.0214,20.9676,20.9676,97380.0
2015-07-23 11:25:00,35.12,35.12,35.02,35.05,287648.0,20.9855,20.9855,20.9258,20.9437,287648.0
2015-07-23 11:30:00,35.05,35.1,35.04,35.05,179744.0,20.9437,20.9736,20.9377,20.9437,179744.0
2015-07-23 11:35:00,35.05,35.06,35.01,35.01,183172.0,20.9437,20.9497,20.9198,20.9198,183172.0
2015-07-23 11:40:00,35.02,35.04,35.01,35.03,69670.0,20.9258,20.9377,20.9198,20.9317,69670.0
2015-07-23 11:45:00,35.03,35.04,34.91,34.95,623810.0,20.9317,20.9377,20.86,20.8839,623810.0
2015-07-23 11:50:00,34.95,34.96,34.91,34.93,92821.0,20.8839,20.8899,20.86,20.872,92821.0
2015-07-23 11:55:00,34.92,34.98,34.92,34.93,160150.0,20.866,20.9019,20.866,20.872,160150.0
2015-07-23 12:00:00,34.93,34.95,34.87,34.87,274090.0,20.872,20.8839,20.8361,20.8361,274090.0
2015-07-23 12:05:00,34.87,34.93,34.85,34.93,196708.0,20.8361,20.872,20.8242,20.872,196708.0
2015-07-23 12:10:00,34.94,34.95,34.91,34.92,174673.0,20.878,20.8839,20.86,20.866,174673.0
2015-07-23 12:15:00,34.92,34.95,34.87,34.9,155164.0,20.866,20.8839,20.8361,20.8541,155164.0
2015-07-23 12:20:00,34.89,34.92,34.84,34.86,237378.0,20.8481,20.866,20.8182,20.8302,237378.0
2015-07-23 12:25:00,34.86,34.87,34.84,34.85,97917.0,20.8302,20.8361,20.8182,20.8242,97917.0
2015-07-23 12:30:00,34.85,34.89,34.83,34.84,155311.0,20.8242,20.8481,20.8122,20.8182,155311.0
2015-07-23 12:35:00,34.84,34.87,34.83,34.84,140895.0,20.8182,20.8361,20.8122,20.8182,140895.0
2015-07-23 12:40:00,34.84,34.85,34.81,34.83,121324.0,20.8182,20.8242,20.8003,20.8122,121324.0
2015-07-23 12:45:00,34.83,34.83,34.78,34.78,114693.0,20.8122,20.8122,20.7824,20.7824,114693.0
2015-07-23 12:50:00,34.79,34.81,34.76,34.76,114380.0,20.7883,20.8003,20.7704,20.7704,114380.0
2015-07-23 12:55:00,34.76,34.81,34.75,34.76,176485.0,20.7704,20.8003,20.7644,20.7704,176485.0
2015-07-23 13:00:00,34.76,34.78,34.75,34.78,182526.0,20.7704,20.7824,20.7644,20.7824,182526.0
2015-07-23 13:05:00,34.77,34.79,34.75,34.78,127407.0,20.7764,20.7883,20.7644,20.7824,127407.0
2015-07-23 13:10:00,34.78,34.78,34.7,34.71,178589.0,20.7824,20.7824,20.7346,20.7405,178589.0
2015-07-23 13:15:00,34.71,34.73,34.69,34.7,149028.0,20.7405,20.7525,20.7286,20.7346,149028.0
2015-07-23 13:20:00,34.71,34.72,34.65,34.66,100846.0,20.7405,20.7465,20.7047,20.7106,100846.0
2015-07-23 13:25:00,34.66,34.7,34.65,34.67,173185.0,20.7106,20.7346,20.7047,20.7166,173185.0
2015-07-23 13:30:00,34.67,34.74,34.66,34.72,159155.0,20.7166,20.7585,20.7106,20.7465,159155.0
2015-07-23 13:35:00,34.72,34.85,34.7,34.84,181216.0,20.7465,20.8242,20.7346,20.8182,181216.0
2015-07-23 13:40:00,34.85,34.88,34.82,34.86,309962.0,20.8242,20.8421,20.8063,20.8302,309962.0
2015-07-23 13:45:00,34.87,34.9,34.82,34.9,211797.0,20.8361,20.8541,20.8063,20.8541,211797.0
2015-07-23 13:50:00,34.89,34.98,34.85,34.98,254190.0,20.8481,20.9019,20.8242,20.9019,254190.0
2015-07-23 13:55:00,34.98,35.0,34.97,34.99,104077.0,20.9019,20.9138,20.8959,20.9078,104077.0
2015-07-23 14:00:00,34.98,34.99,34.97,34.98,116361.0,20.9019,20.9078,20.8959,20.9019,116361.0
2015-07-23 14:05:00,34.97,34.99,34.96,34.97,164617.0,20.8959,20.9078,20.8899,20.8959,164617.0
2015-07-23 14:10:00,34.97,34.98,34.96,34.97,76749.0,20.8959,20.9019,20.8899,20.8959,76749.0
2015-07-23 14:15:00,34.98,34.98,34.95,34.95,55760.0,20.9019,20.9019,20.8839,20.8839,55760.0
2015-07-23 14:20:00,34.95,34.97,34.93,34.97,108969.0,20.8839,20.8959,20.872,20.8959,108969.0
2015-07-23 14:25:00,34.96,34.98,34.95,34.97,61130.0,20.8899,20.9019,20.8839,20.8959,61130.0
2015-07-23 14:30:00,34.96,34.99,34.96,34.98,120552.0,20.8899,20.9078,20.8899,20.9019,120552.0
2015-07-23 14:35:00,34.98,34.99,34.96,34.99,136150.0,20.9019,20.9078,20.8899,20.9078,136150.0
2015-07-23 14:40:00,34.98,35.11,34.98,35.1,241460.0,20.9019,20.9795,20.9019,20.9736,241460.0
2015-07-23 14:45:00,35.1,35.16,35.05,35.07,363218.0,20.9736,21.0094,20.9437,20.9556,363218.0
2015-07-23 14:50:00,35.07,35.07,34.96,35.01,110168.0,20.9556,20.9556,20.8899,20.9198,110168.0
2015-07-23 14:55:00,35.02,35.02,34.96,34.98,138965.0,20.9258,20.9258,20.8899,20.9019,138965.0
2015-07-23 15:00:00,34.98,35.0,34.97,34.97,71597.0,20.9019,20.9138,20.8959,20.8959,71597.0
2015-07-23 15:05:00,34.98,34.98,34.93,34.97,186142.0,20.9019,20.9019,20.872,20.8959,186142.0
2015-07-23 15:10:00,34.97,34.97,34.93,34.93,182512.0,20.8959,20.8959,20.872,20.872,182512.0
2015-07-23 15:15:00,34.94,34.96,34.91,34.95,161100.0,20.878,20.8899,20.86,20.8839,161100.0
2015-07-23 15:20:00,34.94,34.98,34.93,34.97,171212.0,20.878,20.9019,20.872,20.8959,171212.0
2015-07-23 15:25:00,34.97,35.03,34.97,35.01,260983.0,20.8959,20.9317,20.8959,20.9198,260983.0
2015-07-23 15:30:00,35.0,35.02,34.94,34.96,276513.0,20.9138,20.9258,20.878,20.8899,276513.0
2015-07-23 15:35:00,34.96,34.98,34.93,34.95,250017.0,20.8899,20.9019,20.872,20.8839,250017.0
2015-07-23 15:40:00,34.95,34.99,34.94,34.95,235700.0,20.8839,20.9078,20.878,20.8839,235700.0
2015-07-23 15:45:00,34.94,34.95,34.9,34.92,355918.0,20.878,20.8839,20.8541,20.866,355918.0
2015-07-23 15:50:00,34.92,34.96,34.91,34.95,446348.0,20.866,20.8899,20.86,20.8839,446348.0
2015-07-23 15:55:00,34.96,34.97,34.93,34.94,924915.0,20.8899,20.8959,20.872,20.878,924915.0
2015-07-24 09:30:00,34.97,35.09,34.9,34.99,294124.0,20.8959,20.9676,20.8541,20.9078,294124.0
2015-07-24 09:35:00,34.98,35.1,34.97,35.1,88052.0,20.9019,20.9736,20.8959,20.9736,88052.0
2015-07-24 09:40:00,35.09,35.13,35.08,35.1,165220.0,20.9676,20.9915,20.9616,20.9736,165220.0
2015-07-24 09:45:00,35.1,35.24,35.09,35.24,142520.0,20.9736,21.0572,20.9676,21.0572,142520.0
2015-07-24 09:50:00,35.24,35.26,35.23,35.25,161143.0,21.0572,21.0692,21.0512,21.0632,161143.0
2015-07-24 09:55:00,35.25,35.25,35.2,35.22,129074.0,21.0632,21.0632,21.0333,21.0453,129074.0
2015-07-24 10:00:00,35.23,35.23,35.17,35.17,139965.0,21.0512,21.0512,21.0154,21.0154,139965.0
2015-07-24 10:05:00,35.17,35.18,35.11,35.16,178699.0,21.0154,21.0214,20.9795,21.0094,178699.0
2015-07-24 10:10:00,35.15,35.16,35.12,35.14,211367.0,21.0034,21.0094,20.9855,20.9975,211367.0
2015-07-24 10:15:00,35.14,35.15,35.1,35.11,58536.0,20.9975,21.0034,20.9736,20.9795,58536.0
2015-07-24 10:20:00,35.11,35.12,35.09,35.12,96721.0,20.9795,20.9855,20.9676,20.9855,96721.0
2015-07-24 10:25:00,35.12,35.12,35.07,35.08,134895.0,20.9855,20.9855,20.9556,20.9616,134895.0
2015-07-24 10:30:00,35.06,35.07,35.01,35.01,100065.0,20.9497,20.9556,20.9198,20.9198,100065.0
2015-07-24 10:35:00,35.02,35.03,34.94,34.95,170333.0,20.9258,20.9317,20.878,20.8839,170333.0
2015-07-24 10:40:00,34.96,34.96,34.8,34.8,161908.0,20.8899,20.8899,20.7943,20.7943,161908.0
2015-07-24 10:45:00,34.8,34.89,34.78,34.88,146761.0,20.7943,20.8481,20.7824,20.8421,146761.0
2015-07-24 10:50:00,34.89,34.89,34.84,34.85,98708.0,20.8481,20.8481,20.8182,20.8242,98708.0
2015-07-24 10:55:00,34.85,34.87,34.83,34.84,104491.0,20.8242,20.8361,20.8122,20.8182,104491.0
2015-07-24 11:00:00,34.85,34.88,34.83,34.86,78845.0,20.8242,20.8421,20.8122,20.8302,78845.0
2015-07-24 11:05:00,34.87,34.93,34.84,34.87,202443.0,20.8361,20.872,20.8182,20.8361,202443.0
2015-07-24 11:10:00,34.87,34.94,34.86,34.94,92100.0,20.8361,20.878,20.8302,20.878,92100.0
2015-07-24 11:15:00,34.93,34.98,34.93,34.95,143737.0,20.872,20.9019,20.872,20.8839,143737.0
2015-07-24 11:20:00,34.95,35.04,34.94,35.0,355686.0,20.8839,20.9377,20.878,20.9138,355686.0
2015-07-24 11:25:00,35.01,35.04,34.98,34.99,119245.0,20.9198,20.9377,20.9019,20.9078,119245.0
2015-07-24 11:30:00,35.0,35.08,34.99,35.06,148739.0,20.9138,20.9616,20.9078,20.9497,148739.0
2015-07-24 11:35:00,35.07,35.07,35.02,35.05,847686.0,20.9556,20.9556,20.9258,20.9437,847686.0
2015-07-24 11:40:00,35.05,35.15,35.05,35.15,128833.0,20.9437,21.0034,20.9437,21.0034,128833.0
2015-07-24 11:45:00,35.15,35.22,35.14,35.15,253549.0,21.0034,21.0453,20.9975,21.0034,253549.0
2015-07-24 11:50:00,35.15,35.16,35.13,35.16,133609.0,21.0034,21.0094,20.9915,21.0094,133609.0
2015-07-24 11:55:00,35.16,35.16,35.11,35.13,102444.0,21.0094,21.0094,20.9795,20.9915,102444.0
2015-07-24 12:00:00,35.13,35.16,35.11,35.14,90277.0,20.9915,21.0094,20.9795,20.9975,90277.0
2015-07-24 12:05:00,35.14,35.15,35.11,35.12,102724.0,20.9975,21.0034,20.9795,20.9855,102724.0
2015-07-24 12:10:00,35.12,35.14,35.06,35.07,93310.0,20.9855,20.9975,20.9497,20.9556,93310.0
2015-07-24 12:15:00,35.06,35.1,35.05,35.08,108745.0,20.9497,20.9736,20.9437,20.9616,108745.0
2015-07-24 12:20:00,35.09,35.11,35.07,35.1,101371.0,20.9676,20.9795,20.9556,20.9736,101371.0
2015-07-24 12:25:00,35.1,35.12,35.09,35.09,83179.0,20.9736,20.9855,20.9676,20.9676,83179.0
2015-07-24 12:30:00,35.09,35.11,35.05,35.06,64217.0,20.9676,20.9795,20.9437,20.9497,64217.0
2015-07-24 12:35:00,35.05,35.06,35.03,35.04,68038.0,20.9437,20.9497,20.9317,20.9377,68038.0
2015-07-24 12:40:00,35.05,35.07,35.01,35.02,103610.0,20.9437,20.9556,20.9198,20.9258,103610.0
2015-07-24 12:45:00,35.02,35.03,34.94,34.95,112004.0,20.9258,20.9317,20.878,20.8839,112004.0
2015-07-24 12:50:00,34.94,34.96,34.93,34.95,65703.0,20.878,20.8899,20.872,20.8839,65703.0
2015-07-24 12:55:00,34.96,34.96,34.91,34.91,34240.0,20.8899,20.8899,20.86,20.86,34240.0
2015-07-24 13:00:00,34.91,34.98,34.91,34.98,80673.0,20.86,20.9019,20.86,20.9019,80673.0
2015-07-24 13:05:00,34.97,34.97,34.91,34.94,92543.0,20.8959,20.8959,20.86,20.878,92543.0
2015-07-24 13:10:00,34.94,34.99,34.93,34.97,63953.0,20.878,20.9078,20.872,20.8959,63953.0
2015-07-24 13:15:00,34.98,35.0,34.91,34.91,148511.0,20.9019,20.9138,20.86,20.86,148511.0
2015-07-24 13:20:00,34.91,34.92,34.9,34.9,79420.0,20.86,20.866,20.8541,20.8541,79420.0
2015-07-24 13:25:00,34.91,34.93,34.9,34.93,75427.0,20.86,20.872,20.8541,20.872,75427.0
2015-07-24 13:30:00,34.92,34.93,34.91,34.92,83846.0,20.866,20.872,20.86,20.866,83846.0
2015-07-24 13:35:00,34.91,34.92,34.82,34.83,126662.0,20.86,20.866,20.8063,20.8122,126662.0
2015-07-24 13:40:00,34.84,34.84,34.8,34.8,51113.0,20.8182,20.8182,20.7943,20.7943,51113.0
2015-07-24 13:45:00,34.81,34.85,34.8,34.84,91698.0,20.8003,20.8242,20.7943,20.8182,91698.0
2015-07-24 13:50:00,34.84,34.85,34.79,34.81,153993.0,20.8182,20.8242,20.7883,20.8003,153993.0
2015-07-24 13:55:00,34.8,34.88,34.79,34.87,113057.0,20.7943,20.8421,20.7883,20.8361,113057.0
2015-07-24 14:00:00,34.87,34.88,34.86,34.87,97986.0,20.8361,20.8421,20.8302,20.8361,97986.0
2015-07-24 14:05:00,34.88,34.89,34.8,34.8,107817.0,20.8421,20.8481,20.7943,20.7943,107817.0
2015-07-24 14:10:00,34.81,34.82,34.8,34.81,172636.0,20.8003,20.8063,20.7943,20.8003,172636.0
2015-07-24 14:15:00,34.8,34.81,34.77,34.79,131806.0,20.7943,20.8003,20.7764,20.7883,131806.0
2015-07-24 14:20:00,34.8,34.83,34.78,34.8,149049.0,20.7943,20.8122,20.7824,20.7943,149049.0
2015-07-24 14:25:00,34.81,34.87,34.8,34.86,91656.0,20.8003,20.8361,20.7943,20.8302,91656.0
2015-07-24 14:30:00,34.85,34.87,34.83,34.83,99591.0,20.8242,20.8361,20.8122,20.8122,99591.0
2015-07-24 14:35:00,34.84,34.84,34.79,34.81,156734.0,20.8182,20.8182,20.7883,20.8003,156734.0
2015-07-24 14:40:00,34.8,34.81,34.8,34.8,37904.0,20.7943,20.8003,20.7943,20.7943,37904.0
2015-07-24 14:45:00,34.81,34.82,34.78,34.78,54005.0,20.8003,20.8063,20.7824,20.7824,54005.0
2015-07-24 14:50:00,34.78,34.8,34.76,34.77,115196.0,20.7824,20.7943,20.7704,20.7764,115196.0
2015-07-24 14:55:00,34.76,34.84,34.76,34.82,105784.0,20.7704,20.8182,20.7704,20.8063,105784.0
2015-07-24 15:00:00,34.82,34.89,34.8,34.89,141722.0,20.8063,20.8481,20.7943,20.8481,141722.0
2015-07-24 15:05:00,34.89,34.92,34.85,34.88,123011.0,20.8481,20.866,20.8242,20.8421,123011.0
2015-07-24 15:10:00,34.88,34.89,34.85,34.86,72386.0,20.8421,20.8481,20.8242,20.8302,72386.0
2015-07-24 15:15:00,34.86,34.92,34.85,34.92,122760.0,20.8302,20.866,20.8242,20.866,122760.0
2015-07-24 15:20:00,34.92,34.92,34.85,34.86,141386.0,20.866,20.866,20.8242,20.8302,141386.0
2015-07-24 15:25:00,34.86,34.91,34.85,34.89,334321.0,20.8302,20.86,20.8242,20.8481,334321.0
2015-07-24 15:30:00,34.89,34.91,34.84,34.84,183002.0,20.8481,20.86,20.8182,20.8182,183002.0
2015-07-24 15:35:00,34.84,34.86,34.82,34.84,173972.0,20.8182,20.8302,20.8063,20.8182,173972.0
2015-07-24 15:40:00,34.84,34.86,34.82,34.86,126876.0,20.8182,20.8302,20.8063,20.8302,126876.0
2015-07-24 15:45:00,34.85,34.89,34.83,34.88,384963.0,20.8242,20.8481,20.8122,20.8421,384963.0
2015-07-24 15:50:00,34.89,34.89,34.86,34.86,306935.0,20.8481,20.8481,20.8302,20.8302,306935.0
2015-07-24 15:55:00,34.87,34.87,34.82,34.86,915675.0,20.8361,20.8361,20.8063,20.8302,915675.0
2015-07-27 09:30:00,34.65,34.7,34.12,34.64,717620.0,20.7047,20.7346,20.388,20.6987,717620.0
2015-07-27 09:35:00,34.63,34.66,34.45,34.5,184982.0,20.6927,20.7106,20.5852,20.615,184982.0
2015-07-27 09:40:00,34.5,34.52,34.45,34.46,230147.0,20.615,20.627,20.5852,20.5911,230147.0
2015-07-27 09:45:00,34.46,34.61,34.45,34.6,147363.0,20.5911,20.6808,20.5852,20.6748,147363.0
2015-07-27 09:50:00,34.6,34.76,34.56,34.75,222595.0,20.6748,20.7704,20.6509,20.7644,222595.0
2015-07-27 09:55:00,34.75,34.76,34.7,34.75,229464.0,20.7644,20.7704,20.7346,20.7644,229464.0
2015-07-27 10:00:00,34.76,34.76,34.68,34.7,192295.0,20.7704,20.7704,20.7226,20.7346,192295.0
2015-07-27 10:05:00,34.71,34.75,34.67,34.74,391155.0,20.7405,20.7644,20.7166,20.7585,391155.0
2015-07-27 10:10:00,34.73,34.92,34.73,34.92,284802.0,20.7525,20.866,20.7525,20.866,284802.0
2015-07-27 10:15:00,34.92,35.14,34.91,35.13,554900.0,20.866,20.9975,20.86,20.9915,554900.0
2015-07-27 10:20:00,35.12,35.13,35.0,35.02,240403.0,20.9855,20.9915,20.9138,20.9258,240403.0
2015-07-27 10:25:00,35.02,35.12,35.02,35.11,158156.0,20.9258,20.9855,20.9258,20.9795,158156.0
2015-07-27 10:30:00,35.12,35.18,35.1,35.17,298051.0,20.9855,21.0214,20.9736,21.0154,298051.0
2015-07-27 10:35:00,35.17,35.32,35.16,35.3,422629.0,21.0154,21.105,21.0094,21.0931,422629.0
2015-07-27 10:40:00,35.3,35.31,35.24,35.28,321751.0,21.0931,21.099,21.0572,21.0811,321751.0
2015-07-27 10:45:00,35.29,35.3,35.22,35.25,336033.0,21.0871,21.0931,21.0453,21.0632,336033.0
2015-07-27 10:50:00,35.25,35.3,35.21,35.25,230824.0,21.0632,21.0931,21.0393,21.0632,230824.0
2015-07-27 10:55:00,35.24,35.26,35.19,35.22,206428.0,21.0572,21.0692,21.0273,21.0453,206428.0
2015-07-27 11:00:00,35.22,35.26,35.19,35.24,156877.0,21.0453,21.0692,21.0273,21.0572,156877.0
2015-07-27 11:05:00,35.25,35.31,35.24,35.29,234253.0,21.0632,21.099,21.0572,21.0871,234253.0
2015-07-27 11:10:00,35.3,35.31,35.21,35.22,259694.0,21.0931,21.099,21.0393,21.0453,259694.0
2015-07-27 11:15:00,35.23,35.27,35.21,35.22,148576.0,21.0512,21.0751,21.0393,21.0453,148576.0
2015-07-27 11:20:00,35.22,35.27,35.21,35.27,193604.0,21.0453,21.0751,21.0393,21.0751,193604.0
2015-07-27 11:25:00,35.26,35.4,35.24,35.37,277152.0,21.0692,21.1528,21.0572,21.1349,277152.0
2015-07-27 11:30:00,35.37,35.39,35.26,35.27,160506.0,21.1349,21.1469,21.0692,21.0751,160506.0
2015-07-27 11:35:00,35.27,35.3,35.25,35.27,148482.0,21.0751,21.0931,21.0632,21.0751,148482.0
2015-07-27 11:40:00,35.27,35.31,35.25,35.3,108376.0,21.0751,21.099,21.0632,21.0931,108376.0
2015-07-27 11:45:00,35.29,35.36,35.28,35.32,256270.0,21.0871,21.1289,21.0811,21.105,256270.0
2015-07-27 11:50:00,35.32,35.33,35.27,35.3,138237.0,21.105,21.111,21.0751,21.0931,138237.0
2015-07-27 11:55:00,35.3,35.3,35.26,35.27,112649.0,21.0931,21.0931,21.0692,21.0751,112649.0
2015-07-27 12:00:00,35.27,35.3,35.26,35.29,107911.0,21.0751,21.0931,21.0692,21.0871,107911.0
2015-07-27 12:05:00,35.29,35.29,35.25,35.26,87416.0,21.0871,21.0871,21.0632,21.0692,87416.0
2015-07-27 12:10:00,35.26,35.3,35.25,35.27,126321.0,21.0692,21.0931,21.0632,21.0751,126321.0
2015-07-27 12:15:00,35.27,35.28,35.22,35.22,88411.0,21.0751,21.0811,21.0453,21.0453,88411.0
2015-07-27 12:20:00,35.22,35.25,35.21,35.25,136488.0,21.0453,21.0632,21.0393,21.0632,136488.0
2015-07-27 12:25:00,35.24,35.26,35.23,35.25,107223.0,21.0572,21.0692,21.0512,21.0632,107223.0
2015-07-27 12:30:00,35.25,35.25,35.19,35.19,99907.0,21.0632,21.0632,21.0273,21.0273,99907.0
2015-07-27 12:35:00,35.19,35.22,35.18,35.21,120546.0,21.0273,21.0453,21.0214,21.0393,120546.0
2015-07-27 12:40:00,35.2,35.22,35.17,35.18,96042.0,21.0333,21.0453,21.0154,21.0214,96042.0
2015-07-27 12:45:00,35.18,35.19,35.12,35.13,193978.0,21.0214,21.0273,20.9855,20.9915,193978.0
2015-07-27 12:50:00,35.13,35.15,35.1,35.1,113468.0,20.9915,21.0034,20.9736,20.9736,113468.0
2015-07-27 12:55:00,35.11,35.16,35.1,35.16,142912.0,20.9795,21.0094,20.9736,21.0094,142912.0
2015-07-27 13:00:00,35.15,35.17,35.13,35.16,92357.0,21.0034,21.0154,20.9915,21.0094,92357.0
2015-07-27 13:05:00,35.16,35.21,35.15,35.2,120674.0,21.0094,21.0393,21.0034,21.0333,120674.0
2015-07-27 13:10:00,35.21,35.25,35.2,35.24,127907.0,21.0393,21.0632,21.0333,21.0572,127907.0
2015-07-27 13:15:00,35.24,35.29,35.24,35.26,160103.0,21.0572,21.0871,21.0572,21.0692,160103.0
2015-07-27 13:20:00,35.26,35.26,35.2,35.22,105192.0,21.0692,21.0692,21.0333,21.0453,105192.0
2015-07-27 13:25:00,35.22,35.25,35.2,35.23,115425.0,21.0453,21.0632,21.0333,21.0512,115425.0
2015-07-27 13:30:00,35.24,35.25,35.21,35.22,151366.0,21.0572,21.0632,21.0393,21.0453,151366.0
2015-07-27 13:35:00,35.23,35.23,35.14,35.16,166161.0,21.0512,21.0512,20.9975,21.0094,166161.0
2015-07-27 13:40:00,35.17,35.19,35.14,35.16,115018.0,21.0154,21.0273,20.9975,21.0094,115018.0
2015-07-27 13:45:00,35.17,35.25,35.16,35.24,302213.0,21.0154,21.0632,21.0094,21.0572,302213.0
2015-07-27 13:50:00,35.24,35.3,35.23,35.3,179846.0,21.0572,21.0931,21.0512,21.0931,179846.0
2015-07-27 13:55:00,35.3,35.3,35.25,35.26,127501.0,21.0931,21.0931,21.0632,21.0692,127501.0
2015-07-27 14:00:00,35.26,35.28,35.23,35.27,180849.0,21.0692,21.0811,21.0512,21.0751,180849.0
2015-07-27 14:05:00,35.27,35.3,35.24,35.25,145585.0,21.0751,21.0931,21.0572,21.0632,145585.0
2015-07-27 14:10:00,35.24,35.26,35.21,35.22,142109.0,21.0572,21.0692,21.0393,21.0453,142109.0
2015-07-27 14:15:00,35.23,35.29,35.22,35.25,168253.0,21.0512,21.0871,21.0453,21.0632,168253.0
2015-07-27 14:20:00,35.26,35.29,35.23,35.24,243254.0,21.0692,21.0871,21.0512,21.0572,243254.0
2015-07-27 14:25:00,35.24,35.27,35.21,35.23,139455.0,21.0572,21.0751,21.0393,21.0512,139455.0
2015-07-27 14:30:00,35.23,35.25,35.22,35.23,167200.0,21.0512,21.0632,21.0453,21.0512,167200.0
2015-07-27 14:35:00,35.24,35.27,35.23,35.26,123767.0,21.0572,21.0751,21.0512,21.0692,123767.0
2015-07-27 14:40:00,35.27,35.32,35.26,35.27,196162.0,21.0751,21.105,21.0692,21.0751,196162.0
2015-07-27 14:45:00,35.27,35.33,35.26,35.32,134372.0,21.0751,21.111,21.0692,21.105,134372.0
2015-07-27 14:50:00,35.32,35.4,35.31,35.38,280967.0,21.105,21.1528,21.099,21.1409,280967.0
2015-07-27 14:55:00,35.38,35.41,35.35,35.38,233648.0,21.1409,21.1588,21.1229,21.1409,233648.0
2015-07-27 15:00:00,35.39,35.39,35.29,35.29,353097.0,21.1469,21.1469,21.0871,21.0871,353097.0
2015-07-27 15:05:00,35.29,35.3,35.22,35.25,307506.0,21.0871,21.0931,21.0453,21.0632,307506.0
2015-07-27 15:10:00,35.25,35.25,35.18,35.21,212393.0,21.0632,21.0632,21.0214,21.0393,212393.0
2015-07-27 15:15:00,35.2,35.22,35.19,35.2,192832.0,21.0333,21.0453,21.0273,21.0333,192832.0
2015-07-27 15:20:00,35.2,35.22,35.19,35.21,303753.0,21.0333,21.0453,21.0273,21.0393,303753.0
2015-07-27 15:25:00,35.2,35.21,35.06,35.06,328506.0,21.0333,21.0393,20.9497,20.9497,328506.0
2015-07-27 15:30:00,35.06,35.13,35.06,35.13,490786.0,20.9497,20.9915,20.9497,20.9915,490786.0
2015-07-27 15:35:00,35.13,35.15,35.11,35.14,299400.0,20.9915,21.0034,20.9795,20.9975,299400.0
2015-07-27 15:40:00,35.15,35.18,35.13,35.18,379563.0,21.0034,21.0214,20.9915,21.0214,379563.0
2015-07-27 15:45:00,35.17,35.24,35.13,35.21,461186.0,21.0154,21.0572,20.9915,21.0393,461186.0
2015-07-27 15:50:00,35.21,35.24,35.2,35.23,472677.0,21.0393,21.0572,21.0333,21.0512,472677.0
2015-07-27 15:55:00,35.24,35.25,35.19,35.22,927317.0,21.0572,21.0632,21.0273,21.0453,927317.0
2015-07-28 09:30:00,35.51,35.63,35.36,35.39,415759.0,21.2186,21.2903,21.1289,21.1469,415759.0
2015-07-28 09:35:00,35.4,35.42,35.28,35.28,234854.0,21.1528,21.1648,21.0811,21.0811,234854.0
2015-07-28 09:40:00,35.27,35.28,35.13,35.2,184990.0,21.0751,21.0811,20.9915,21.0333,184990.0
2015-07-28 09:45:00,35.2,35.24,35.17,35.24,152153.0,21.0333,21.0572,21.0154,21.0572,152153.0
2015-07-28 09:50:00,35.23,35.43,35.23,35.43,175896.0,21.0512,21.1708,21.0512,21.1708,175896.0
2015-07-28 09:55:00,35.42,35.49,35.41,35.47,166854.0,21.1648,21.2066,21.1588,21.1947,166854.0
2015-07-28 10:00:00,35.46,35.49,35.34,35.38,286667.0,21.1887,21.2066,21.117,21.1409,286667.0
2015-07-28 10:05:00,35.38,35.41,35.29,35.31,233268.0,21.1409,21.1588,21.0871,21.099,233268.0
2015-07-28 10:10:00,35.31,35.37,35.3,35.36,213719.0,21.099,21.1349,21.0931,21.1289,213719.0
2015-07-28 10:15:00,35.35,35.36,35.31,35.31,150781.0,21.1229,21.1289,21.099,21.099,150781.0
2015-07-28 10:20:00,35.31,35.49,35.31,35.48,174703.0,21.099,21.2066,21.099,21.2006,174703.0
2015-07-28 10:25:00,35.49,35.49,35.41,35.43,176175.0,21.2066,21.2066,21.1588,21.1708,176175.0
2015-07-28 10:30:00,35.43,35.44,35.37,35.4,191688.0,21.1708,21.1767,21.1349,21.1528,191688.0
2015-07-28 10:35:00,35.4,35.41,35.37,35.4,211032.0,21.1528,21.1588,21.1349,21.1528,211032.0
2015-07-28 10:40:00,35.4,35.51,35.39,35.49,207293.0,21.1528,21.2186,21.1469,21.2066,207293.0
2015-07-28 10:45:00,35.49,35.5,35.47,35.48,123262.0,21.2066,21.2126,21.1947,21.2006,123262.0
2015-07-28 10:50:00,35.48,35.57,35.47,35.55,263225.0,21.2006,21.2544,21.1947,21.2425,263225.0
2015-07-28 10:55:00,35.56,35.57,35.52,35.55,288253.0,21.2484,21.2544,21.2245,21.2425,288253.0
2015-07-28 11:00:00,35.55,35.56,35.49,35.54,355674.0,21.2425,21.2484,21.2066,21.2365,355674.0
2015-07-28 11:05:00,35.54,35.56,35.52,35.52,248670.0,21.2365,21.2484,21.2245,21.2245,248670.0
2015-07-28 11:10:00,35.53,35.56,35.52,35.55,130725.0,21.2305,21.2484,21.2245,21.2425,130725.0
2015-07-28 11:15:00,35.56,35.62,35.55,35.58,149966.0,21.2484,21.2843,21.2425,21.2604,149966.0
2015-07-28 11:20:00,35.58,35.61,35.55,35.59,199015.0,21.2604,21.2783,21.2425,21.2664,199015.0
2015-07-28 11:25:00,35.59,35.61,35.5,35.58,422437.0,21.2664,21.2783,21.2126,21.2604,422437.0
2015-07-28 11:30:00,35.58,35.68,35.57,35.66,171320.0,21.2604,21.3201,21.2544,21.3082,171320.0
2015-07-28 11:35:00,35.68,35.73,35.66,35.66,158470.0,21.3201,21.35,21.3082,21.3082,158470.0
2015-07-28 11:40:00,35.66,35.71,35.65,35.68,125843.0,21.3082,21.3381,21.3022,21.3201,125843.0
2015-07-28 11:45:00,35.68,35.72,35.65,35.65,139298.0,21.3201,21.344,21.3022,21.3022,139298.0
2015-07-28 11:50:00,35.65,35.73,35.63,35.71,138419.0,21.3022,21.35,21.2903,21.3381,138419.0
2015-07-28 11:55:00,35.71,35.78,35.7,35.76,203652.0,21.3381,21.3799,21.3321,21.3679,203652.0
2015-07-28 12:00:00,35.76,35.81,35.73,35.81,150765.0,21.3679,21.3978,21.35,21.3978,150765.0
2015-07-28 12:05:00,35.81,35.81,35.77,35.78,161473.0,21.3978,21.3978,21.3739,21.3799,161473.0
2015-07-28 12:10:00,35.77,35.78,35.69,35.7,218650.0,21.3739,21.3799,21.3261,21.3321,218650.0
2015-07-28 12:15:00,35.7,35.78,35.69,35.74,188706.0,21.3321,21.3799,21.3261,21.356,188706.0
2015-07-28 12:20:00,35.74,35.76,35.71,35.73,217385.0,21.356,21.3679,21.3381,21.35,217385.0
2015-07-28 12:25:00,35.73,35.81,35.73,35.81,141641.0,21.35,21.3978,21.35,21.3978,141641.0
2015-07-28 12:30:00,35.81,35.87,35.8,35.83,143004.0,21.3978,21.4337,21.3918,21.4098,143004.0
2015-07-28 12:35:00,35.83,35.83,35.79,35.83,156345.0,21.4098,21.4098,21.3859,21.4098,156345.0
2015-07-28 12:40:00,35.82,35.85,35.81,35.85,77322.0,21.4038,21.4217,21.3978,21.4217,77322.0
2015-07-28 12:45:00,35.85,35.89,35.84,35.88,149179.0,21.4217,21.4456,21.4157,21.4396,149179.0
2015-07-28 12:50:00,35.87,35.88,35.79,35.82,169847.0,21.4337,21.4396,21.3859,21.4038,169847.0
2015-07-28 12:55:00,35.82,35.82,35.73,35.79,156520.0,21.4038,21.4038,21.35,21.3859,156520.0
2015-07-28 13:00:00,35.79,35.85,35.78,35.85,91191.0,21.3859,21.4217,21.3799,21.4217,91191.0
2015-07-28 13:05:00,35.85,35.86,35.82,35.84,131291.0,21.4217,21.4277,21.4038,21.4157,131291.0
2015-07-28 13:10:00,35.83,35.88,35.77,35.87,128318.0,21.4098,21.4396,21.3739,21.4337,128318.0
2015-07-28 13:15:00,35.88,35.9,35.86,35.9,98853.0,21.4396,21.4516,21.4277,21.4516,98853.0
2015-07-28 13:20:00,35.9,35.9,35.85,35.9,89090.0,21.4516,21.4516,21.4217,21.4516,89090.0
2015-07-28 13:25:00,35.89,35.9,35.84,35.86,114971.0,21.4456,21.4516,21.4157,21.4277,114971.0
2015-07-28 13:30:00,35.86,35.87,35.83,35.85,121804.0,21.4277,21.4337,21.4098,21.4217,121804.0
2015-07-28 13:35:00,35.85,35.85,35.83,35.84,63687.0,21.4217,21.4217,21.4098,21.4157,63687.0
2015-07-28 13:40:00,35.83,35.87,35.82,35.86,111054.0,21.4098,21.4337,21.4038,21.4277,111054.0
2015-07-28 13:45:00,35.86,35.9,35.86,35.9,89962.0,21.4277,21.4516,21.4277,21.4516,89962.0
2015-07-28 13:50:00,35.9,35.92,35.89,35.91,115490.0,21.4516,21.4635,21.4456,21.4576,115490.0
2015-07-28 13:55:00,35.92,35.92,35.89,35.9,212374.0,21.4635,21.4635,21.4456,21.4516,212374.0
2015-07-28 14:00:00,35.91,35.91,35.85,35.9,202057.0,21.4576,21.4576,21.4217,21.4516,202057.0
2015-07-28 14:05:00,35.9,35.92,35.85,35.87,124723.0,21.4516,21.4635,21.4217,21.4337,124723.0
2015-07-28 14:10:00,35.87,35.9,35.85,35.89,123124.0,21.4337,21.4516,21.4217,21.4456,123124.0
2015-07-28 14:15:00,35.89,35.9,35.83,35.85,161849.0,21.4456,21.4516,21.4098,21.4217,161849.0
2015-07-28 14:20:00,35.85,35.88,35.82,35.86,161586.0,21.4217,21.4396,21.4038,21.4277,161586.0
2015-07-28 14:25:00,35.85,35.87,35.79,35.79,163344.0,21.4217,21.4337,21.3859,21.3859,163344.0
2015-07-28 14:30:00,35.79,35.8,35.71,35.71,130890.0,21.3859,21.3918,21.3381,21.3381,130890.0
2015-07-28 14:35:00,35.71,35.73,35.66,35.7,184182.0,21.3381,21.35,21.3082,21.3321,184182.0
2015-07-28 14:40:00,35.7,35.73,35.68,35.69,116099.0,21.3321,21.35,21.3201,21.3261,116099.0
2015-07-28 14:45:00,35.68,35.7,35.64,35.7,155856.0,21.3201,21.3321,21.2962,21.3321,155856.0
2015-07-28 14:50:00,35.69,35.7,35.68,35.69,127327.0,21.3261,21.3321,21.3201,21.3261,127327.0
2015-07-28 14:55:00,35.68,35.72,35.67,35.7,164078.0,21.3201,21.344,21.3142,21.3321,164078.0
2015-07-28 15:00:00,35.69,35.71,35.67,35.68,183280.0,21.3261,21.3381,21.3142,21.3201,183280.0
2015-07-28 15:05:00,35.68,35.7,35.67,35.7,146193.0,21.3201,21.3321,21.3142,21.3321,146193.0
2015-07-28 15:10:00,35.7,35.7,35.64,35.64,247416.0,21.3321,21.3321,21.2962,21.2962,247416.0
2015-07-28 15:15:00,35.64,35.67,35.63,35.64,194365.0,21.2962,21.3142,21.2903,21.2962,194365.0
2015-07-28 15:20:00,35.64,35.66,35.63,35.63,188175.0,21.2962,21.3082,21.2903,21.2903,188175.0
2015-07-28 15:25:00,35.64,35.64,35.61,35.63,179306.0,21.2962,21.2962,21.2783,21.2903,179306.0
2015-07-28 15:30:00,35.62,35.66,35.61,35.64,258696.0,21.2843,21.3082,21.2783,21.2962,258696.0
2015-07-28 15:35:00,35.65,35.66,35.63,35.65,339920.0,21.3022,21.3082,21.2903,21.3022,339920.0
2015-07-28 15:40:00,35.65,35.66,35.63,35.65,314368.0,21.3022,21.3082,21.2903,21.3022,314368.0
2015-07-28 15:45:00,35.64,35.65,35.6,35.6,306968.0,21.2962,21.3022,21.2723,21.2723,306968.0
2015-07-28 15:50:00,35.61,35.62,35.58,35.59,511500.0,21.2783,21.2843,21.2604,21.2664,511500.0
2015-07-28 15:55:00,35.59,35.6,35.56,35.56,766507.0,21.2664,21.2723,21.2484,21.2484,766507.0
2015-07-29 09:30:00,34.9,35.0,34.88,34.9,453296.0,21.144,21.2046,21.1319,21.144,453296.0
2015-07-29 09:35:00,34.9,34.92,34.84,34.9,360783.0,21.144,21.1561,21.1077,21.144,360783.0
2015-07-29 09:40:00,34.9,34.93,34.85,34.88,529745.0,21.144,21.1622,21.1137,21.1319,529745.0
2015-07-29 09:45:00,34.88,34.88,34.72,34.74,321617.0,21.1319,21.1319,21.035,21.0471,321617.0
2015-07-29 09:50:00,34.74,34.77,34.71,34.75,116164.0,21.0471,21.0653,21.0289,21.0531,116164.0
2015-07-29 09:55:00,34.75,34.85,34.7,34.75,352249.0,21.0531,21.1137,21.0229,21.0531,352249.0
2015-07-29 10:00:00,34.75,34.79,34.72,34.77,193140.0,21.0531,21.0774,21.035,21.0653,193140.0
2015-07-29 10:05:00,34.78,34.78,34.62,34.63,229901.0,21.0713,21.0713,20.9744,20.9804,229901.0
2015-07-29 10:10:00,34.63,34.66,34.59,34.65,178981.0,20.9804,20.9986,20.9562,20.9926,178981.0
2015-07-29 10:15:00,34.65,34.66,34.63,34.66,117731.0,20.9926,20.9986,20.9804,20.9986,117731.0
2015-07-29 10:20:00,34.66,34.71,34.63,34.66,169595.0,20.9986,21.0289,20.9804,20.9986,169595.0
2015-07-29 10:25:00,34.65,34.67,34.6,34.66,99109.0,20.9926,21.0047,20.9623,20.9986,99109.0
2015-07-29 10:30:00,34.66,34.84,34.65,34.84,289987.0,20.9986,21.1077,20.9926,21.1077,289987.0
2015-07-29 10:35:00,34.83,34.88,34.79,34.85,303680.0,21.1016,21.1319,21.0774,21.1137,303680.0
2015-07-29 10:40:00,34.86,34.86,34.78,34.83,132383.0,21.1198,21.1198,21.0713,21.1016,132383.0
2015-07-29 10:45:00,34.83,34.85,34.8,34.85,231597.0,21.1016,21.1137,21.0834,21.1137,231597.0
2015-07-29 10:50:00,34.85,34.86,34.82,34.84,304939.0,21.1137,21.1198,21.0956,21.1077,304939.0
2015-07-29 10:55:00,34.84,34.9,34.83,34.9,361212.0,21.1077,21.144,21.1016,21.144,361212.0
2015-07-29 11:00:00,34.9,34.92,34.86,34.88,285082.0,21.144,21.1561,21.1198,21.1319,285082.0
2015-07-29 11:05:00,34.89,35.05,34.88,35.02,351200.0,21.138,21.2349,21.1319,21.2167,351200.0
2015-07-29 11:10:00,35.01,35.02,34.95,35.01,149353.0,21.2107,21.2167,21.1743,21.2107,149353.0
2015-07-29 11:15:00,35.02,35.11,35.01,35.08,363062.0,21.2167,21.2713,21.2107,21.2531,363062.0
2015-07-29 11:20:00,35.08,35.14,35.0,35.1,752901.0,21.2531,21.2894,21.2046,21.2652,752901.0
2015-07-29 11:25:00,35.09,35.1,35.05,35.07,196563.0,21.2591,21.2652,21.2349,21.247,196563.0
2015-07-29 11:30:00,35.07,35.08,35.0,35.01,165861.0,21.247,21.2531,21.2046,21.2107,165861.0
2015-07-29 11:35:00,35.01,35.02,34.98,35.01,413485.0,21.2107,21.2167,21.1925,21.2107,413485.0
2015-07-29 11:40:00,35.02,35.04,34.99,35.0,184698.0,21.2167,21.2288,21.1986,21.2046,184698.0
2015-07-29 11:45:00,35.0,35.02,34.99,35.0,327873.0,21.2046,21.2167,21.1986,21.2046,327873.0
2015-07-29 11:50:00,35.0,35.0,34.93,34.97,125719.0,21.2046,21.2046,21.1622,21.1864,125719.0
2015-07-29 11:55:00,34.97,34.99,34.94,34.98,127386.0,21.1864,21.1986,21.1683,21.1925,127386.0
2015-07-29 12:00:00,34.98,34.99,34.92,34.95,102236.0,21.1925,21.1986,21.1561,21.1743,102236.0
2015-07-29 12:05:00,34.95,34.97,34.91,34.92,197851.0,21.1743,21.1864,21.1501,21.1561,197851.0
2015-07-29 12:10:00,34.91,34.93,34.9,34.92,127988.0,21.1501,21.1622,21.144,21.1561,127988.0
2015-07-29 12:15:00,34.92,34.95,34.91,34.94,146391.0,21.1561,21.1743,21.1501,21.1683,146391.0
2015-07-29 12:20:00,34.93,34.94,34.9,34.91,151603.0,21.1622,21.1683,21.144,21.1501,151603.0
2015-07-29 12:25:00,34.9,34.96,34.89,34.95,152267.0,21.144,21.1804,21.138,21.1743,152267.0
2015-07-29 12:30:00,34.95,34.96,34.94,34.95,181331.0,21.1743,21.1804,21.1683,21.1743,181331.0
2015-07-29 12:35:00,34.95,34.96,34.89,34.9,115032.0,21.1743,21.1804,21.138,21.144,115032.0
2015-07-29 12:40:00,34.91,34.93,34.84,34.86,87721.0,21.1501,21.1622,21.1077,21.1198,87721.0
2015-07-29 12:45:00,34.86,34.89,34.85,34.89,98789.0,21.1198,21.138,21.1137,21.138,98789.0
2015-07-29 12:50:00,34.89,34.99,34.88,34.9,217998.0,21.138,21.1986,21.1319,21.144,217998.0
2015-07-29 12:55:00,34.9,34.96,34.85,34.9,169820.0,21.144,21.1804,21.1137,21.144,169820.0
2015-07-29 13:00:00,34.89,34.97,34.87,34.95,86135.0,21.138,21.1864,21.1259,21.1743,86135.0
2015-07-29 13:05:00,34.95,35.01,34.94,34.98,172820.0,21.1743,21.2107,21.1683,21.1925,172820.0
2015-07-29 13:10:00,34.99,35.02,34.94,35.0,168634.0,21.1986,21.2167,21.1683,21.2046,168634.0
2015-07-29 13:15:00,35.0,35.04,34.99,35.01,186436.0,21.2046,21.2288,21.1986,21.2107,186436.0
2015-07-29 13:20:00,35.02,35.02,34.99,35.01,268210.0,21.2167,21.2167,21.1986,21.2107,268210.0
2015-07-29 13:25:00,35.01,35.02,34.98,35.02,153877.0,21.2107,21.2167,21.1925,21.2167,153877.0
2015-07-29 13:30:00,35.02,35.1,35.01,35.06,125458.0,21.2167,21.2652,21.2107,21.241,125458.0
2015-07-29 13:35:00,35.05,35.06,35.01,35.03,289171.0,21.2349,21.241,21.2107,21.2228,289171.0
2015-07-29 13:40:00,35.03,35.07,35.02,35.07,354475.0,21.2228,21.247,21.2167,21.247,354475.0
2015-07-29 13:45:00,35.07,35.1,35.06,35.07,159269.0,21.247,21.2652,21.241,21.247,159269.0
2015-07-29 13:50:00,35.07,35.09,35.04,35.05,99691.0,21.247,21.2591,21.2288,21.2349,99691.0
2015-07-29 13:55:00,35.06,35.09,35.05,35.06,95684.0,21.241,21.2591,21.2349,21.241,95684.0
2015-07-29 14:00:00,35.06,35.1,34.98,34.99,287370.0,21.241,21.2652,21.1925,21.1986,287370.0
2015-07-29 14:05:00,34.99,35.06,34.98,35.02,132768.0,21.1986,21.241,21.1925,21.2167,132768.0
2015-07-29 14:10:00,35.02,35.07,35.0,35.02,185402.0,21.2167,21.247,21.2046,21.2167,185402.0
2015-07-29 14:15:00,35.02,35.08,35.02,35.08,101144.0,21.2167,21.2531,21.2167,21.2531,101144.0
2015-07-29 14:20:00,35.09,35.11,35.03,35.05,98082.0,21.2591,21.2713,21.2228,21.2349,98082.0
2015-07-29 14:25:00,35.05,35.06,35.01,35.03,186482.0,21.2349,21.241,21.2107,21.2228,186482.0
2015-07-29 14:30:00,35.03,35.06,35.01,35.05,205068.0,21.2228,21.241,21.2107,21.2349,205068.0
2015-07-29 14:35:00,35.05,35.1,35.04,35.1,156309.0,21.2349,21.2652,21.2288,21.2652,156309.0
2015-07-29 14:40:00,35.1,35.1,35.06,35.09,147407.0,21.2652,21.2652,21.241,21.2591,147407.0
2015-07-29 14:45:00,35.09,35.11,35.07,35.09,219169.0,21.2591,21.2713,21.247,21.2591,219169.0
2015-07-29 14:50:00,35.1,35.12,35.08,35.11,149349.0,21.2652,21.2773,21.2531,21.2713,149349.0
2015-07-29 14:55:00,35.11,35.16,35.1,35.14,262048.0,21.2713,21.3015,21.2652,21.2894,262048.0
2015-07-29 15:00:00,35.14,35.14,35.1,35.12,155709.0,21.2894,21.2894,21.2652,21.2773,155709.0
2015-07-29 15:05:00,35.11,35.16,35.09,35.11,195622.0,21.2713,21.3015,21.2591,21.2713,195622.0
2015-07-29 15:10:00,35.1,35.16,35.09,35.14,160708.0,21.2652,21.3015,21.2591,21.2894,160708.0
2015-07-29 15:15:00,35.13,35.15,35.12,35.15,153296.0,21.2834,21.2955,21.2773,21.2955,153296.0
2015-07-29 15:20:00,35.14,35.18,35.12,35.18,218045.0,21.2894,21.3137,21.2773,21.3137,218045.0
2015-07-29 15:25:00,35.17,35.22,35.16,35.22,261159.0,21.3076,21.3379,21.3015,21.3379,261159.0
2015-07-29 15:30:00,35.21,35.26,35.19,35.22,265345.0,21.3318,21.3621,21.3197,21.3379,265345.0
2015-07-29 15:35:00,35.22,35.25,35.21,35.23,245667.0,21.3379,21.3561,21.3318,21.344,245667.0
2015-07-29 15:40:00,35.24,35.26,35.23,35.26,398569.0,21.35,21.3621,21.344,21.3621,398569.0
2015-07-29 15:45:00,35.26,35.27,35.23,35.24,294808.0,21.3621,21.3682,21.344,21.35,294808.0
2015-07-29 15:50:00,35.25,35.28,35.23,35.26,350535.0,21.3561,21.3742,21.344,21.3621,350535.0
2015-07-29 15:55:00,35.26,35.27,35.21,35.23,635070.0,21.3621,21.3682,21.3318,21.344,635070.0
2015-07-30 09:30:00,35.27,35.39,35.21,35.25,270685.0,21.3682,21.4409,21.3318,21.3561,270685.0
2015-07-30 09:35:00,35.25,35.26,35.18,35.24,326075.0,21.3561,21.3621,21.3137,21.35,326075.0
2015-07-30 09:40:00,35.23,35.26,35.19,35.22,512252.0,21.344,21.3621,21.3197,21.3379,512252.0
2015-07-30 09:45:00,35.21,35.25,35.18,35.18,165670.0,21.3318,21.3561,21.3137,21.3137,165670.0
2015-07-30 09:50:00,35.18,35.25,35.13,35.22,116311.0,21.3137,21.3561,21.2834,21.3379,116311.0
2015-07-30 09:55:00,35.23,35.25,35.2,35.2,108535.0,21.344,21.3561,21.3258,21.3258,108535.0
2015-07-30 10:00:00,35.21,35.25,35.18,35.22,170564.0,21.3318,21.3561,21.3137,21.3379,170564.0
2015-07-30 10:05:00,35.22,35.23,35.14,35.18,124371.0,21.3379,21.344,21.2894,21.3137,124371.0
2015-07-30 10:10:00,35.18,35.25,35.17,35.21,186433.0,21.3137,21.3561,21.3076,21.3318,186433.0
2015-07-30 10:15:00,35.21,35.25,35.21,35.23,128192.0,21.3318,21.3561,21.3318,21.344,128192.0
2015-07-30 10:20:00,35.23,35.27,35.23,35.23,120660.0,21.344,21.3682,21.344,21.344,120660.0
2015-07-30 10:25:00,35.23,35.26,35.22,35.25,305258.0,21.344,21.3621,21.3379,21.3561,305258.0
2015-07-30 10:30:00,35.25,35.28,35.23,35.24,140709.0,21.3561,21.3742,21.344,21.35,140709.0
2015-07-30 10:35:00,35.25,35.25,35.22,35.24,115556.0,21.3561,21.3561,21.3379,21.35,115556.0
2015-07-30 10:40:00,35.24,35.27,35.22,35.26,123634.0,21.35,21.3682,21.3379,21.3621,123634.0
2015-07-30 10:45:00,35.26,35.27,35.24,35.25,70533.0,21.3621,21.3682,21.35,21.3561,70533.0
2015-07-30 10:50:00,35.24,35.26,35.2,35.24,97347.0,21.35,21.3621,21.3258,21.35,97347.0
2015-07-30 10:55:00,35.24,35.26,35.17,35.2,130367.0,21.35,21.3621,21.3076,21.3258,130367.0
2015-07-30 11:00:00,35.19,35.2,35.15,35.18,80893.0,21.3197,21.3258,21.2955,21.3137,80893.0
2015-07-30 11:05:00,35.18,35.21,35.15,35.16,183244.0,21.3137,21.3318,21.2955,21.3015,183244.0
2015-07-30 11:10:00,35.16,35.24,35.15,35.21,90852.0,21.3015,21.35,21.2955,21.3318,90852.0
2015-07-30 11:15:00,35.21,35.25,35.15,35.16,74984.0,21.3318,21.3561,21.2955,21.3015,74984.0
2015-07-30 11:20:00,35.15,35.19,35.14,35.16,81854.0,21.2955,21.3197,21.2894,21.3015,81854.0
2015-07-30 11:25:00,35.16,35.21,35.09,35.1,75851.0,21.3015,21.3318,21.2591,21.2652,75851.0
2015-07-30 11:30:00,35.09,35.11,35.06,35.09,91603.0,21.2591,21.2713,21.241,21.2591,91603.0
2015-07-30 11:35:00,35.08,35.08,35.04,35.06,60686.0,21.2531,21.2531,21.2288,21.241,60686.0
2015-07-30 11:40:00,35.07,35.08,35.03,35.08,156321.0,21.247,21.2531,21.2228,21.2531,156321.0
2015-07-30 11:45:00,35.08,35.08,35.03,35.04,247378.0,21.2531,21.2531,21.2228,21.2288,247378.0
2015-07-30 11:50:00,35.03,35.08,35.01,35.05,174831.0,21.2228,21.2531,21.2107,21.2349,174831.0
2015-07-30 11:55:00,35.06,35.09,35.05,35.09,77812.0,21.241,21.2591,21.2349,21.2591,77812.0
2015-07-30 12:00:00,35.09,35.11,35.07,35.1,67334.0,21.2591,21.2713,21.247,21.2652,67334.0
2015-07-30 12:05:00,35.1,35.1,35.06,35.09,72560.0,21.2652,21.2652,21.241,21.2591,72560.0
2015-07-30 12:10:00,35.09,35.1,35.06,35.08,201324.0,21.2591,21.2652,21.241,21.2531,201324.0
2015-07-30 12:15:00,35.07,35.07,35.03,35.07,103723.0,21.247,21.247,21.2228,21.247,103723.0
2015-07-30 12:20:00,35.06,35.06,35.02,35.02,55919.0,21.241,21.241,21.2167,21.2167,55919.0
2015-07-30 12:25:00,35.03,35.03,35.0,35.02,79098.0,21.2228,21.2228,21.2046,21.2167,79098.0
2015-07-30 12:30:00,35.01,35.04,35.0,35.01,130128.0,21.2107,21.2288,21.2046,21.2107,130128.0
2015-07-30 12:35:00,35.01,35.02,34.99,35.02,305810.0,21.2107,21.2167,21.1986,21.2167,305810.0
2015-07-30 12:40:00,35.01,35.05,35.01,35.04,90544.0,21.2107,21.2349,21.2107,21.2288,90544.0
2015-07-30 12:45:00,35.04,35.07,35.04,35.07,62120.0,21.2288,21.247,21.2288,21.247,62120.0
2015-07-30 12:50:00,35.07,35.09,35.05,35.06,46530.0,21.247,21.2591,21.2349,21.241,46530.0
2015-07-30 12:55:00,35.06,35.08,35.04,35.06,93935.0,21.241,21.2531,21.2288,21.241,93935.0
2015-07-30 13:00:00,35.06,35.1,35.06,35.07,68292.0,21.241,21.2652,21.241,21.247,68292.0
2015-07-30 13:05:00,35.07,35.08,35.05,35.06,121037.0,21.247,21.2531,21.2349,21.241,121037.0
2015-07-30 13:10:00,35.06,35.07,35.02,35.04,54397.0,21.241,21.247,21.2167,21.2288,54397.0
2015-07-30 13:15:00,35.04,35.05,35.02,35.02,37236.0,21.2288,21.2349,21.2167,21.2167,37236.0
2015-07-30 13:20:00,35.03,35.03,35.0,35.02,86763.0,21.2228,21.2228,21.2046,21.2167,86763.0
2015-07-30 13:25:00,35.02,35.03,35.0,35.02,98361.0,21.2167,21.2228,21.2046,21.2167,98361.0
2015-07-30 13:30:00,35.02,35.05,34.99,35.01,107369.0,21.2167,21.2349,21.1986,21.2107,107369.0
2015-07-30 13:35:00,35.01,35.01,34.99,35.0,128626.0,21.2107,21.2107,21.1986,21.2046,128626.0
2015-07-30 13:40:00,35.01,35.01,34.97,34.98,74956.0,21.2107,21.2107,21.1864,21.1925,74956.0
2015-07-30 13:45:00,34.98,34.99,34.96,34.99,75014.0,21.1925,21.1986,21.1804,21.1986,75014.0
2015-07-30 13:50:00,34.98,34.99,34.97,34.98,105053.0,21.1925,21.1986,21.1864,21.1925,105053.0
2015-07-30 13:55:00,34.98,34.99,34.96,34.97,57269.0,21.1925,21.1986,21.1804,21.1864,57269.0
2015-07-30 14:00:00,34.96,35.0,34.95,35.0,63072.0,21.1804,21.2046,21.1743,21.2046,63072.0
2015-07-30 14:05:00,34.99,35.0,34.96,34.99,87742.0,21.1986,21.2046,21.1804,21.1986,87742.0
2015-07-30 14:10:00,34.98,35.0,34.97,34.98,49315.0,21.1925,21.2046,21.1864,21.1925,49315.0
2015-07-30 14:15:00,34.98,34.99,34.95,34.95,117678.0,21.1925,21.1986,21.1743,21.1743,117678.0
2015-07-30 14:20:00,34.96,34.97,34.91,34.93,186597.0,21.1804,21.1864,21.1501,21.1622,186597.0
2015-07-30 14:25:00,34.92,34.95,34.89,34.9,95159.0,21.1561,21.1743,21.138,21.144,95159.0
2015-07-30 14:30:00,34.91,34.93,34.9,34.91,75549.0,21.1501,21.1622,21.144,21.1501,75549.0
2015-07-30 14:35:00,34.91,34.96,34.9,34.96,161563.0,21.1501,21.1804,21.144,21.1804,161563.0
2015-07-30 14:40:00,34.96,34.96,34.92,34.95,214091.0,21.1804,21.1804,21.1561,21.1743,214091.0
2015-07-30 14:45:00,34.95,34.99,34.94,34.97,169408.0,21.1743,21.1986,21.1683,21.1864,169408.0
2015-07-30 14:50:00,34.97,35.0,34.95,34.98,165994.0,21.1864,21.2046,21.1743,21.1925,165994.0
2015-07-30 14:55:00,34.98,35.0,34.96,34.98,163986.0,21.1925,21.2046,21.1804,21.1925,163986.0
2015-07-30 15:00:00,34.98,35.0,34.97,34.98,93846.0,21.1925,21.2046,21.1864,21.1925,93846.0
2015-07-30 15:05:00,34.98,35.0,34.95,34.95,110228.0,21.1925,21.2046,21.1743,21.1743,110228.0
2015-07-30 15:10:00,34.95,34.99,34.94,34.99,130083.0,21.1743,21.1986,21.1683,21.1986,130083.0
2015-07-30 15:15:00,34.98,35.0,34.98,35.0,205867.0,21.1925,21.2046,21.1925,21.2046,205867.0
2015-07-30 15:20:00,35.0,35.0,34.98,34.98,217964.0,21.2046,21.2046,21.1925,21.1925,217964.0
2015-07-30 15:25:00,34.99,35.01,34.96,35.01,224659.0,21.1986,21.2107,21.1804,21.2107,224659.0
2015-07-30 15:30:00,35.0,35.02,34.99,35.01,237461.0,21.2046,21.2167,21.1986,21.2107,237461.0
2015-07-30 15:35:00,35.01,35.01,34.96,35.0,280834.0,21.2107,21.2107,21.1804,21.2046,280834.0
2015-07-30 15:40:00,34.99,35.01,34.99,35.01,235978.0,21.1986,21.2107,21.1986,21.2107,235978.0
2015-07-30 15:45:00,35.0,35.02,34.99,35.0,258853.0,21.2046,21.2167,21.1986,21.2046,258853.0
2015-07-30 15:50:00,35.0,35.02,34.99,35.02,473657.0,21.2046,21.2167,21.1986,21.2167,473657.0
2015-07-30 15:55:00,35.01,35.04,34.99,35.02,821239.0,21.2107,21.2288,21.1986,21.2167,821239.0
2015-07-31 09:30:00,34.87,35.15,34.84,35.1,213604.0,21.1259,21.2955,21.1077,21.2652,213604.0
2015-07-31 09:35:00,35.1,35.12,34.95,35.0,122886.0,21.2652,21.2773,21.1743,21.2046,122886.0
2015-07-31 09:40:00,35.0,35.02,34.88,34.9,84403.0,21.2046,21.2167,21.1319,21.144,84403.0
2015-07-31 09:45:00,34.91,35.03,34.9,35.0,104807.0,21.1501,21.2228,21.144,21.2046,104807.0
2015-07-31 09:50:00,34.99,35.01,34.95,34.96,116359.0,21.1986,21.2107,21.1743,21.1804,116359.0
2015-07-31 09:55:00,34.96,35.0,34.96,34.97,93682.0,21.1804,21.2046,21.1804,21.1864,93682.0
2015-07-31 10:00:00,34.97,35.01,34.94,34.94,135660.0,21.1864,21.2107,21.1683,21.1683,135660.0
2015-07-31 10:05:00,34.94,34.99,34.92,34.92,110861.0,21.1683,21.1986,21.1561,21.1561,110861.0
2015-07-31 10:10:00,34.92,34.96,34.9,34.95,161082.0,21.1561,21.1804,21.144,21.1743,161082.0
2015-07-31 10:15:00,34.95,34.97,34.9,34.9,109494.0,21.1743,21.1864,21.144,21.144,109494.0
2015-07-31 10:20:00,34.9,34.94,34.89,34.91,198772.0,21.144,21.1683,21.138,21.1501,198772.0
2015-07-31 10:25:00,34.91,34.96,34.9,34.93,166756.0,21.1501,21.1804,21.144,21.1622,166756.0
2015-07-31 10:30:00,34.94,35.0,34.93,34.94,190969.0,21.1683,21.2046,21.1622,21.1683,190969.0
2015-07-31 10:35:00,34.94,35.0,34.91,34.99,147179.0,21.1683,21.2046,21.1501,21.1986,147179.0
2015-07-31 10:40:00,34.98,34.99,34.93,34.96,137479.0,21.1925,21.1986,21.1622,21.1804,137479.0
2015-07-31 10:45:00,34.96,35.0,34.94,34.99,165789.0,21.1804,21.2046,21.1683,21.1986,165789.0
2015-07-31 10:50:00,34.98,35.0,34.96,34.99,150853.0,21.1925,21.2046,21.1804,21.1986,150853.0
2015-07-31 10:55:00,34.99,35.01,34.97,34.98,192607.0,21.1986,21.2107,21.1864,21.1925,192607.0
2015-07-31 11:00:00,34.98,35.03,34.98,35.01,304366.0,21.1925,21.2228,21.1925,21.2107,304366.0
2015-07-31 11:05:00,35.01,35.07,35.01,35.04,268941.0,21.2107,21.247,21.2107,21.2288,268941.0
2015-07-31 11:10:00,35.03,35.06,35.01,35.01,167955.0,21.2228,21.241,21.2107,21.2107,167955.0
2015-07-31 11:15:00,35.01,35.02,34.99,35.01,126161.0,21.2107,21.2167,21.1986,21.2107,126161.0
2015-07-31 11:20:00,35.0,35.02,34.99,35.0,258181.0,21.2046,21.2167,21.1986,21.2046,258181.0
2015-07-31 11:25:00,35.0,35.02,34.98,35.01,173783.0,21.2046,21.2167,21.1925,21.2107,173783.0
2015-07-31 11:30:00,35.0,35.0,34.95,34.98,184962.0,21.2046,21.2046,21.1743,21.1925,184962.0
2015-07-31 11:35:00,34.98,35.0,34.96,35.0,96850.0,21.1925,21.2046,21.1804,21.2046,96850.0
2015-07-31 11:40:00,35.0,35.0,34.96,34.98,139973.0,21.2046,21.2046,21.1804,21.1925,139973.0
2015-07-31 11:45:00,34.98,35.01,34.97,34.98,78311.0,21.1925,21.2107,21.1864,21.1925,78311.0
2015-07-31 11:50:00,34.98,35.0,34.97,34.97,109469.0,21.1925,21.2046,21.1864,21.1864,109469.0
2015-07-31 11:55:00,34.98,34.99,34.92,34.93,160797.0,21.1925,21.1986,21.1561,21.1622,160797.0
2015-07-31 12:00:00,34.93,34.99,34.93,34.99,72232.0,21.1622,21.1986,21.1622,21.1986,72232.0
2015-07-31 12:05:00,34.99,35.0,34.98,34.99,58105.0,21.1986,21.2046,21.1925,21.1986,58105.0
2015-07-31 12:10:00,34.99,35.01,34.97,34.98,128386.0,21.1986,21.2107,21.1864,21.1925,128386.0
2015-07-31 12:15:00,34.98,35.0,34.96,34.98,61746.0,21.1925,21.2046,21.1804,21.1925,61746.0
2015-07-31 12:20:00,34.98,34.98,34.96,34.97,145969.0,21.1925,21.1925,21.1804,21.1864,145969.0
2015-07-31 12:25:00,34.97,34.99,34.96,34.98,36693.0,21.1864,21.1986,21.1804,21.1925,36693.0
2015-07-31 12:30:00,34.99,34.99,34.96,34.98,99787.0,21.1986,21.1986,21.1804,21.1925,99787.0
2015-07-31 12:35:00,34.98,35.0,34.98,35.0,203029.0,21.1925,21.2046,21.1925,21.2046,203029.0
2015-07-31 12:40:00,35.0,35.01,34.98,34.99,219708.0,21.2046,21.2107,21.1925,21.1986,219708.0
2015-07-31 12:45:00,34.99,35.0,34.97,34.98,282375.0,21.1986,21.2046,21.1864,21.1925,282375.0
2015-07-31 12:50:00,34.97,35.02,34.97,34.98,171116.0,21.1864,21.2167,21.1864,21.1925,171116.0
2015-07-31 12:55:00,34.98,34.99,34.96,34.99,49108.0,21.1925,21.1986,21.1804,21.1986,49108.0
2015-07-31 13:00:00,34.98,35.0,34.96,35.0,123695.0,21.1925,21.2046,21.1804,21.2046,123695.0
2015-07-31 13:05:00,34.98,35.0,34.96,34.97,73619.0,21.1925,21.2046,21.1804,21.1864,73619.0
2015-07-31 13:10:00,34.97,34.98,34.93,34.93,83984.0,21.1864,21.1925,21.1622,21.1622,83984.0
2015-07-31 13:15:00,34.93,34.93,34.9,34.92,51041.0,21.1622,21.1622,21.144,21.1561,51041.0
2015-07-31 13:20:00,34.91,34.94,34.89,34.93,96657.0,21.1501,21.1683,21.138,21.1622,96657.0
2015-07-31 13:25:00,34.93,34.94,34.9,34.91,50047.0,21.1622,21.1683,21.144,21.1501,50047.0
2015-07-31 13:30:00,34.91,34.92,34.89,34.91,226090.0,21.1501,21.1561,21.138,21.1501,226090.0
2015-07-31 13:35:00,34.91,34.96,34.9,34.96,177765.0,21.1501,21.1804,21.144,21.1804,177765.0
2015-07-31 13:40:00,34.95,34.98,34.95,34.96,169772.0,21.1743,21.1925,21.1743,21.1804,169772.0
2015-07-31 13:45:00,34.97,35.0,34.94,34.94,106722.0,21.1864,21.2046,21.1683,21.1683,106722.0
2015-07-31 13:50:00,34.94,34.95,34.92,34.92,38877.0,21.1683,21.1743,21.1561,21.1561,38877.0
2015-07-31 13:55:00,34.93,34.96,34.92,34.96,50484.0,21.1622,21.1804,21.1561,21.1804,50484.0
2015-07-31 14:00:00,34.96,34.98,34.94,34.96,64528.0,21.1804,21.1925,21.1683,21.1804,64528.0
2015-07-31 14:05:00,34.95,34.98,34.95,34.96,70124.0,21.1743,21.1925,21.1743,21.1804,70124.0
2015-07-31 14:10:00,34.97,34.97,34.91,34.93,137394.0,21.1864,21.1864,21.1501,21.1622,137394.0
2015-07-31 14:15:00,34.93,34.94,34.92,34.92,56600.0,21.1622,21.1683,21.1561,21.1561,56600.0
2015-07-31 14:20:00,34.93,34.94,34.87,34.89,113243.0,21.1622,21.1683,21.1259,21.138,113243.0
2015-07-31 14:25:00,34.88,34.9,34.86,34.88,51547.0,21.1319,21.144,21.1198,21.1319,51547.0
2015-07-31 14:30:00,34.88,34.91,34.86,34.9,74825.0,21.1319,21.1501,21.1198,21.144,74825.0
2015-07-31 14:35:00,34.89,34.9,34.85,34.87,117168.0,21.138,21.144,21.1137,21.1259,117168.0
2015-07-31 14:40:00,34.87,34.87,34.83,34.86,166316.0,21.1259,21.1259,21.1016,21.1198,166316.0
2015-07-31 14:45:00,34.86,34.86,34.81,34.84,104288.0,21.1198,21.1198,21.0895,21.1077,104288.0
2015-07-31 14:50:00,34.84,34.85,34.82,34.84,58601.0,21.1077,21.1137,21.0956,21.1077,58601.0
2015-07-31 14:55:00,34.84,34.87,34.83,34.85,60708.0,21.1077,21.1259,21.1016,21.1137,60708.0
2015-07-31 15:00:00,34.85,34.85,34.81,34.84,151619.0,21.1137,21.1137,21.0895,21.1077,151619.0
2015-07-31 15:05:00,34.84,34.84,34.76,34.77,166878.0,21.1077,21.1077,21.0592,21.0653,166878.0
2015-07-31 15:10:00,34.77,34.79,34.76,34.77,71417.0,21.0653,21.0774,21.0592,21.0653,71417.0
2015-07-31 15:15:00,34.77,34.81,34.77,34.81,93562.0,21.0653,21.0895,21.0653,21.0895,93562.0
2015-07-31 15:20:00,34.81,34.81,34.78,34.8,97109.0,21.0895,21.0895,21.0713,21.0834,97109.0
2015-07-31 15:25:00,34.8,34.81,34.72,34.73,448956.0,21.0834,21.0895,21.035,21.041,448956.0
2015-07-31 15:30:00,34.73,34.74,34.72,34.72,271753.0,21.041,21.0471,21.035,21.035,271753.0
2015-07-31 15:35:00,34.72,34.74,34.65,34.67,582187.0,21.035,21.0471,20.9926,21.0047,582187.0
2015-07-31 15:40:00,34.67,34.68,34.59,34.63,750132.0,21.0047,21.0107,20.9562,20.9804,750132.0
2015-07-31 15:45:00,34.62,34.63,34.59,34.6,456989.0,20.9744,20.9804,20.9562,20.9623,456989.0
2015-07-31 15:50:00,34.59,34.63,34.57,34.62,377857.0,20.9562,20.9804,20.9441,20.9744,377857.0
2015-07-31 15:55:00,34.62,34.66,34.61,34.64,812427.0,20.9744,20.9986,20.9683,20.9865,812427.0
2015-08-03 09:30:00,34.35,34.38,34.11,34.13,448009.0,20.8108,20.829,20.6654,20.6775,448009.0
2015-08-03 09:35:00,34.13,34.27,34.11,34.11,259275.0,20.6775,20.7623,20.6654,20.6654,259275.0
2015-08-03 09:40:00,34.12,34.2,34.05,34.08,424150.0,20.6715,20.7199,20.6291,20.6472,424150.0
2015-08-03 09:45:00,34.08,34.15,34.05,34.11,284707.0,20.6472,20.6896,20.6291,20.6654,284707.0
2015-08-03 09:50:00,34.11,34.18,34.09,34.13,376933.0,20.6654,20.7078,20.6533,20.6775,376933.0
2015-08-03 09:55:00,34.13,34.2,34.11,34.14,241246.0,20.6775,20.7199,20.6654,20.6836,241246.0
2015-08-03 10:00:00,34.15,34.18,34.11,34.13,306498.0,20.6896,20.7078,20.6654,20.6775,306498.0
2015-08-03 10:05:00,34.13,34.25,34.12,34.2,299064.0,20.6775,20.7502,20.6715,20.7199,299064.0
2015-08-03 10:10:00,34.2,34.24,34.17,34.22,408790.0,20.7199,20.7442,20.7018,20.7321,408790.0
2015-08-03 10:15:00,34.22,34.23,34.16,34.2,136004.0,20.7321,20.7381,20.6957,20.7199,136004.0
2015-08-03 10:20:00,34.2,34.23,34.17,34.17,125900.0,20.7199,20.7381,20.7018,20.7018,125900.0
2015-08-03 10:25:00,34.17,34.19,34.12,34.14,114306.0,20.7018,20.7139,20.6715,20.6836,114306.0
2015-08-03 10:30:00,34.14,34.18,34.09,34.17,91702.0,20.6836,20.7078,20.6533,20.7018,91702.0
2015-08-03 10:35:00,34.18,34.18,34.11,34.12,104962.0,20.7078,20.7078,20.6654,20.6715,104962.0
2015-08-03 10:40:00,34.12,34.13,34.1,34.12,122964.0,20.6715,20.6775,20.6593,20.6715,122964.0
2015-08-03 10:45:00,34.11,34.12,34.05,34.06,224185.0,20.6654,20.6715,20.6291,20.6351,224185.0
2015-08-03 10:50:00,34.05,34.08,34.01,34.07,214193.0,20.6291,20.6472,20.6048,20.6412,214193.0
2015-08-03 10:55:00,34.07,34.14,34.05,34.11,146723.0,20.6412,20.6836,20.6291,20.6654,146723.0
2015-08-03 11:00:00,34.12,34.15,34.1,34.11,161180.0,20.6715,20.6896,20.6593,20.6654,161180.0
2015-08-03 11:05:00,34.11,34.18,34.1,34.17,158819.0,20.6654,20.7078,20.6593,20.7018,158819.0
2015-08-03 11:10:00,34.16,34.19,34.13,34.14,202125.0,20.6957,20.7139,20.6775,20.6836,202125.0
2015-08-03 11:15:00,34.14,34.18,34.13,34.17,150144.0,20.6836,20.7078,20.6775,20.7018,150144.0
2015-08-03 11:20:00,34.16,34.2,34.15,34.15,175771.0,20.6957,20.7199,20.6896,20.6896,175771.0
2015-08-03 11:25:00,34.15,34.16,34.08,34.11,197433.0,20.6896,20.6957,20.6472,20.6654,197433.0
2015-08-03 11:30:00,34.12,34.16,34.09,34.14,118443.0,20.6715,20.6957,20.6533,20.6836,118443.0
2015-08-03 11:35:00,34.14,34.16,34.06,34.06,82589.0,20.6836,20.6957,20.6351,20.6351,82589.0
2015-08-03 11:40:00,34.07,34.11,34.05,34.07,128211.0,20.6412,20.6654,20.6291,20.6412,128211.0
2015-08-03 11:45:00,34.07,34.08,34.03,34.06,91897.0,20.6412,20.6472,20.6169,20.6351,91897.0
2015-08-03 11:50:00,34.06,34.07,34.03,34.07,79835.0,20.6351,20.6412,20.6169,20.6412,79835.0
2015-08-03 11:55:00,34.06,34.07,34.02,34.04,106849.0,20.6351,20.6412,20.6109,20.623,106849.0
2015-08-03 12:00:00,34.04,34.07,34.03,34.06,108129.0,20.623,20.6412,20.6169,20.6351,108129.0
2015-08-03 12:05:00,34.06,34.06,34.01,34.03,100745.0,20.6351,20.6351,20.6048,20.6169,100745.0
2015-08-03 12:10:00,34.03,34.05,33.98,34.02,353139.0,20.6169,20.6291,20.5866,20.6109,353139.0
2015-08-03 12:15:00,34.02,34.03,33.96,33.98,119598.0,20.6109,20.6169,20.5745,20.5866,119598.0
2015-08-03 12:20:00,33.98,34.0,33.96,33.98,124360.0,20.5866,20.5988,20.5745,20.5866,124360.0
2015-08-03 12:25:00,33.98,33.99,33.94,33.95,108715.0,20.5866,20.5927,20.5624,20.5685,108715.0
2015-08-03 12:30:00,33.95,33.97,33.9,33.91,249605.0,20.5685,20.5806,20.5382,20.5442,249605.0
2015-08-03 12:35:00,33.91,33.93,33.87,33.91,214210.0,20.5442,20.5564,20.52,20.5442,214210.0
2015-08-03 12:40:00,33.91,33.92,33.85,33.86,146528.0,20.5442,20.5503,20.5079,20.5139,146528.0
2015-08-03 12:45:00,33.86,33.87,33.81,33.86,156144.0,20.5139,20.52,20.4837,20.5139,156144.0
2015-08-03 12:50:00,33.86,33.88,33.82,33.82,104759.0,20.5139,20.5261,20.4897,20.4897,104759.0
2015-08-03 12:55:00,33.82,33.87,33.81,33.86,106245.0,20.4897,20.52,20.4837,20.5139,106245.0
2015-08-03 13:00:00,33.86,33.86,33.8,33.84,128430.0,20.5139,20.5139,20.4776,20.5018,128430.0
2015-08-03 13:05:00,33.84,33.85,33.78,33.78,140225.0,20.5018,20.5079,20.4655,20.4655,140225.0
2015-08-03 13:10:00,33.79,33.8,33.74,33.74,203911.0,20.4715,20.4776,20.4412,20.4412,203911.0
2015-08-03 13:15:00,33.75,33.76,33.71,33.74,239313.0,20.4473,20.4534,20.4231,20.4412,239313.0
2015-08-03 13:20:00,33.75,33.78,33.74,33.75,193292.0,20.4473,20.4655,20.4412,20.4473,193292.0
2015-08-03 13:25:00,33.75,33.79,33.74,33.76,215907.0,20.4473,20.4715,20.4412,20.4534,215907.0
2015-08-03 13:30:00,33.75,33.77,33.72,33.76,136826.0,20.4473,20.4594,20.4291,20.4534,136826.0
2015-08-03 13:35:00,33.77,33.78,33.73,33.75,165427.0,20.4594,20.4655,20.4352,20.4473,165427.0
2015-08-03 13:40:00,33.75,33.77,33.73,33.74,103638.0,20.4473,20.4594,20.4352,20.4412,103638.0
2015-08-03 13:45:00,33.73,33.76,33.71,33.75,94556.0,20.4352,20.4534,20.4231,20.4473,94556.0
2015-08-03 13:50:00,33.76,33.79,33.74,33.77,176044.0,20.4534,20.4715,20.4412,20.4594,176044.0
2015-08-03 13:55:00,33.76,33.78,33.73,33.75,163854.0,20.4534,20.4655,20.4352,20.4473,163854.0
2015-08-03 14:00:00,33.76,33.8,33.74,33.8,298988.0,20.4534,20.4776,20.4412,20.4776,298988.0
2015-08-03 14:05:00,33.79,33.82,33.76,33.81,344518.0,20.4715,20.4897,20.4534,20.4837,344518.0
2015-08-03 14:10:00,33.81,33.89,33.81,33.86,274821.0,20.4837,20.5321,20.4837,20.5139,274821.0
2015-08-03 14:15:00,33.85,33.86,33.84,33.84,136932.0,20.5079,20.5139,20.5018,20.5018,136932.0
2015-08-03 14:20:00,33.85,33.85,33.79,33.82,227357.0,20.5079,20.5079,20.4715,20.4897,227357.0
2015-08-03 14:25:00,33.82,33.82,33.77,33.81,170986.0,20.4897,20.4897,20.4594,20.4837,170986.0
2015-08-03 14:30:00,33.8,33.85,33.8,33.85,94534.0,20.4776,20.5079,20.4776,20.5079,94534.0
2015-08-03 14:35:00,33.84,33.91,33.83,33.9,270790.0,20.5018,20.5442,20.4958,20.5382,270790.0
2015-08-03 14:40:00,33.89,33.9,33.84,33.87,185550.0,20.5321,20.5382,20.5018,20.52,185550.0
2015-08-03 14:45:00,33.87,33.88,33.83,33.84,204722.0,20.52,20.5261,20.4958,20.5018,204722.0
2015-08-03 14:50:00,33.86,33.89,33.83,33.86,167112.0,20.5139,20.5321,20.4958,20.5139,167112.0
2015-08-03 14:55:00,33.86,33.86,33.79,33.81,232631.0,20.5139,20.5139,20.4715,20.4837,232631.0
2015-08-03 15:00:00,33.81,33.83,33.79,33.82,290782.0,20.4837,20.4958,20.4715,20.4897,290782.0
2015-08-03 15:05:00,33.82,33.82,33.76,33.8,157064.0,20.4897,20.4897,20.4534,20.4776,157064.0
2015-08-03 15:10:00,33.79,33.82,33.78,33.8,229730.0,20.4715,20.4897,20.4655,20.4776,229730.0
2015-08-03 15:15:00,33.8,33.84,33.79,33.84,139357.0,20.4776,20.5018,20.4715,20.5018,139357.0
2015-08-03 15:20:00,33.84,33.86,33.81,33.83,329640.0,20.5018,20.5139,20.4837,20.4958,329640.0
2015-08-03 15:25:00,33.82,33.84,33.78,33.82,302759.0,20.4897,20.5018,20.4655,20.4897,302759.0
2015-08-03 15:30:00,33.83,33.85,33.77,33.8,399818.0,20.4958,20.5079,20.4594,20.4776,399818.0
2015-08-03 15:35:00,33.8,33.82,33.77,33.8,308725.0,20.4776,20.4897,20.4594,20.4776,308725.0
2015-08-03 15:40:00,33.79,33.83,33.79,33.81,385013.0,20.4715,20.4958,20.4715,20.4837,385013.0
2015-08-03 15:45:00,33.81,33.82,33.78,33.8,325577.0,20.4837,20.4897,20.4655,20.4776,325577.0
2015-08-03 15:50:00,33.8,33.8,33.74,33.74,421098.0,20.4776,20.4776,20.4412,20.4412,421098.0
2015-08-03 15:55:00,33.75,33.78,33.74,33.76,1306987.0,20.4473,20.4655,20.4412,20.4534,1306987.0
2015-08-04 09:30:00,33.8,33.93,33.56,33.61,385095.0,20.4776,20.5564,20.3322,20.3625,385095.0
2015-08-04 09:35:00,33.61,33.7,33.6,33.65,162363.0,20.3625,20.417,20.3564,20.3867,162363.0
2015-08-04 09:40:00,33.66,33.8,33.66,33.75,134536.0,20.3928,20.4776,20.3928,20.4473,134536.0
2015-08-04 09:45:00,33.75,33.99,33.74,33.99,119735.0,20.4473,20.5927,20.4412,20.5927,119735.0
2015-08-04 09:50:00,33.99,34.02,33.96,34.0,126416.0,20.5927,20.6109,20.5745,20.5988,126416.0
2015-08-04 09:55:00,33.99,34.0,33.87,33.89,140042.0,20.5927,20.5988,20.52,20.5321,140042.0
2015-08-04 10:00:00,33.9,33.9,33.81,33.81,86909.0,20.5382,20.5382,20.4837,20.4837,86909.0
2015-08-04 10:05:00,33.81,33.83,33.77,33.77,205498.0,20.4837,20.4958,20.4594,20.4594,205498.0
2015-08-04 10:10:00,33.77,33.78,33.68,33.69,219577.0,20.4594,20.4655,20.4049,20.411,219577.0
2015-08-04 10:15:00,33.69,33.69,33.62,33.67,302457.0,20.411,20.411,20.3685,20.3988,302457.0
2015-08-04 10:20:00,33.68,33.71,33.65,33.65,135924.0,20.4049,20.4231,20.3867,20.3867,135924.0
2015-08-04 10:25:00,33.66,33.69,33.63,33.63,180372.0,20.3928,20.411,20.3746,20.3746,180372.0
2015-08-04 10:30:00,33.64,33.65,33.54,33.58,253701.0,20.3807,20.3867,20.3201,20.3443,253701.0
2015-08-04 10:35:00,33.58,33.6,33.45,33.53,493897.0,20.3443,20.3564,20.2655,20.314,493897.0
2015-08-04 10:40:00,33.52,33.58,33.5,33.53,248159.0,20.308,20.3443,20.2958,20.314,248159.0
2015-08-04 10:45:00,33.54,33.62,33.52,33.53,133213.0,20.3201,20.3685,20.308,20.314,133213.0
2015-08-04 10:50:00,33.53,33.57,33.51,33.52,150403.0,20.314,20.3383,20.3019,20.308,150403.0
2015-08-04 10:55:00,33.53,33.54,33.46,33.51,184899.0,20.314,20.3201,20.2716,20.3019,184899.0
2015-08-04 11:00:00,33.51,33.53,33.48,33.5,183736.0,20.3019,20.314,20.2837,20.2958,183736.0
2015-08-04 11:05:00,33.5,33.63,33.49,33.6,161908.0,20.2958,20.3746,20.2898,20.3564,161908.0
2015-08-04 11:10:00,33.6,33.65,33.59,33.63,122439.0,20.3564,20.3867,20.3504,20.3746,122439.0
2015-08-04 11:15:00,33.62,33.63,33.55,33.56,85041.0,20.3685,20.3746,20.3261,20.3322,85041.0
2015-08-04 11:20:00,33.55,33.59,33.53,33.54,117961.0,20.3261,20.3504,20.314,20.3201,117961.0
2015-08-04 11:25:00,33.54,33.62,33.52,33.62,118215.0,20.3201,20.3685,20.308,20.3685,118215.0
2015-08-04 11:30:00,33.62,33.62,33.54,33.56,94665.0,20.3685,20.3685,20.3201,20.3322,94665.0
2015-08-04 11:35:00,33.56,33.6,33.54,33.57,65021.0,20.3322,20.3564,20.3201,20.3383,65021.0
2015-08-04 11:40:00,33.58,33.6,33.55,33.57,129326.0,20.3443,20.3564,20.3261,20.3383,129326.0
2015-08-04 11:45:00,33.57,33.6,33.54,33.58,84554.0,20.3383,20.3564,20.3201,20.3443,84554.0
2015-08-04 11:50:00,33.58,33.64,33.58,33.63,75405.0,20.3443,20.3807,20.3443,20.3746,75405.0
2015-08-04 11:55:00,33.63,33.66,33.61,33.64,122381.0,20.3746,20.3928,20.3625,20.3807,122381.0
2015-08-04 12:00:00,33.64,33.66,33.6,33.62,41380.0,20.3807,20.3928,20.3564,20.3685,41380.0
2015-08-04 12:05:00,33.62,33.66,33.62,33.62,40424.0,20.3685,20.3928,20.3685,20.3685,40424.0
2015-08-04 12:10:00,33.63,33.65,33.62,33.64,32478.0,20.3746,20.3867,20.3685,20.3807,32478.0
2015-08-04 12:15:00,33.64,33.65,33.56,33.59,95230.0,20.3807,20.3867,20.3322,20.3504,95230.0
2015-08-04 12:20:00,33.6,33.6,33.54,33.54,32842.0,20.3564,20.3564,20.3201,20.3201,32842.0
2015-08-04 12:25:00,33.53,33.57,33.53,33.55,76155.0,20.314,20.3383,20.314,20.3261,76155.0
2015-08-04 12:30:00,33.55,33.58,33.54,33.57,54613.0,20.3261,20.3443,20.3201,20.3383,54613.0
2015-08-04 12:35:00,33.56,33.58,33.55,33.56,57869.0,20.3322,20.3443,20.3261,20.3322,57869.0
2015-08-04 12:40:00,33.56,33.56,33.53,33.55,51451.0,20.3322,20.3322,20.314,20.3261,51451.0
2015-08-04 12:45:00,33.55,33.57,33.51,33.54,77802.0,20.3261,20.3383,20.3019,20.3201,77802.0
2015-08-04 12:50:00,33.54,33.59,33.54,33.59,44191.0,20.3201,20.3504,20.3201,20.3504,44191.0
2015-08-04 12:55:00,33.59,33.63,33.58,33.59,90056.0,20.3504,20.3746,20.3443,20.3504,90056.0
2015-08-04 13:00:00,33.58,33.6,33.55,33.57,40424.0,20.3443,20.3564,20.3261,20.3383,40424.0
2015-08-04 13:05:00,33.57,33.59,33.55,33.55,31967.0,20.3383,20.3504,20.3261,20.3261,31967.0
2015-08-04 13:10:00,33.56,33.56,33.51,33.51,69137.0,20.3322,20.3322,20.3019,20.3019,69137.0
2015-08-04 13:15:00,33.52,33.57,33.51,33.54,74055.0,20.308,20.3383,20.3019,20.3201,74055.0
2015-08-04 13:20:00,33.53,33.58,33.53,33.57,52526.0,20.314,20.3443,20.314,20.3383,52526.0
2015-08-04 13:25:00,33.57,33.57,33.53,33.54,155847.0,20.3383,20.3383,20.314,20.3201,155847.0
2015-08-04 13:30:00,33.54,33.59,33.53,33.54,106755.0,20.3201,20.3504,20.314,20.3201,106755.0
2015-08-04 13:35:00,33.55,33.57,33.53,33.55,124663.0,20.3261,20.3383,20.314,20.3261,124663.0
2015-08-04 13:40:00,33.56,33.63,33.52,33.55,848814.0,20.3322,20.3746,20.308,20.3261,848814.0
2015-08-04 13:45:00,33.55,33.61,33.54,33.6,285428.0,20.3261,20.3625,20.3201,20.3564,285428.0
2015-08-04 13:50:00,33.61,33.64,33.59,33.63,223140.0,20.3625,20.3807,20.3504,20.3746,223140.0
2015-08-04 13:55:00,33.63,33.72,33.63,33.7,293038.0,20.3746,20.4291,20.3746,20.417,293038.0
2015-08-04 14:00:00,33.7,33.71,33.69,33.7,136124.0,20.417,20.4231,20.411,20.417,136124.0
2015-08-04 14:05:00,33.7,33.72,33.69,33.71,272377.0,20.417,20.4291,20.411,20.4231,272377.0
2015-08-04 14:10:00,33.7,33.7,33.54,33.59,249459.0,20.417,20.417,20.3201,20.3504,249459.0
2015-08-04 14:15:00,33.59,33.64,33.57,33.64,114242.0,20.3504,20.3807,20.3383,20.3807,114242.0
2015-08-04 14:20:00,33.64,33.67,33.59,33.65,100740.0,20.3807,20.3988,20.3504,20.3867,100740.0
2015-08-04 14:25:00,33.65,33.67,33.64,33.66,100926.0,20.3867,20.3988,20.3807,20.3928,100926.0
2015-08-04 14:30:00,33.67,33.69,33.64,33.65,177801.0,20.3988,20.411,20.3807,20.3867,177801.0
2015-08-04 14:35:00,33.64,33.68,33.62,33.64,54633.0,20.3807,20.4049,20.3685,20.3807,54633.0
2015-08-04 14:40:00,33.64,33.65,33.58,33.59,61659.0,20.3807,20.3867,20.3443,20.3504,61659.0
2015-08-04 14:45:00,33.59,33.63,33.55,33.62,157820.0,20.3504,20.3746,20.3261,20.3685,157820.0
2015-08-04 14:50:00,33.62,33.63,33.59,33.61,97550.0,20.3685,20.3746,20.3504,20.3625,97550.0
2015-08-04 14:55:00,33.61,33.61,33.58,33.61,83424.0,20.3625,20.3625,20.3443,20.3625,83424.0
2015-08-04 15:00:00,33.61,33.61,33.58,33.59,64151.0,20.3625,20.3625,20.3443,20.3504,64151.0
2015-08-04 15:05:00,33.59,33.61,33.57,33.59,94510.0,20.3504,20.3625,20.3383,20.3504,94510.0
2015-08-04 15:10:00,33.59,33.64,33.58,33.64,86330.0,20.3504,20.3807,20.3443,20.3807,86330.0
2015-08-04 15:15:00,33.64,33.65,33.61,33.61,133502.0,20.3807,20.3867,20.3625,20.3625,133502.0
2015-08-04 15:20:00,33.63,33.65,33.6,33.64,96410.0,20.3746,20.3867,20.3564,20.3807,96410.0
2015-08-04 15:25:00,33.63,33.64,33.6,33.63,84488.0,20.3746,20.3807,20.3564,20.3746,84488.0
2015-08-04 15:30:00,33.63,33.65,33.61,33.65,155969.0,20.3746,20.3867,20.3625,20.3867,155969.0
2015-08-04 15:35:00,33.65,33.67,33.62,33.62,150641.0,20.3867,20.3988,20.3685,20.3685,150641.0
2015-08-04 15:40:00,33.62,33.65,33.61,33.65,99674.0,20.3685,20.3867,20.3625,20.3867,99674.0
2015-08-04 15:45:00,33.65,33.66,33.62,33.62,163135.0,20.3867,20.3928,20.3685,20.3685,163135.0
2015-08-04 15:50:00,33.62,33.63,33.59,33.61,218205.0,20.3685,20.3746,20.3504,20.3625,218205.0
2015-08-04 15:55:00,33.61,33.66,33.6,33.65,554437.0,20.3625,20.3928,20.3564,20.3867,554437.0
2015-08-05 09:30:00,33.78,33.98,33.77,33.87,272199.0,20.4655,20.5866,20.4594,20.52,272199.0
2015-08-05 09:35:00,33.88,34.06,33.86,34.04,179973.0,20.5261,20.6351,20.5139,20.623,179973.0
2015-08-05 09:40:00,34.04,34.09,33.89,33.89,179406.0,20.623,20.6533,20.5321,20.5321,179406.0
2015-08-05 09:45:00,33.9,33.95,33.86,33.93,194782.0,20.5382,20.5685,20.5139,20.5564,194782.0
2015-08-05 09:50:00,33.92,33.93,33.72,33.78,161641.0,20.5503,20.5564,20.4291,20.4655,161641.0
2015-08-05 09:55:00,33.78,33.79,33.68,33.74,94985.0,20.4655,20.4715,20.4049,20.4412,94985.0
2015-08-05 10:00:00,33.75,33.76,33.58,33.64,346453.0,20.4473,20.4534,20.3443,20.3807,346453.0
2015-08-05 10:05:00,33.64,33.72,33.64,33.67,305635.0,20.3807,20.4291,20.3807,20.3988,305635.0
2015-08-05 10:10:00,33.67,33.7,33.61,33.63,276041.0,20.3988,20.417,20.3625,20.3746,276041.0
2015-08-05 10:15:00,33.64,33.7,33.63,33.7,168135.0,20.3807,20.417,20.3746,20.417,168135.0
2015-08-05 10:20:00,33.7,33.85,33.69,33.84,328018.0,20.417,20.5079,20.411,20.5018,328018.0
2015-08-05 10:25:00,33.83,33.87,33.76,33.77,164253.0,20.4958,20.52,20.4534,20.4594,164253.0
2015-08-05 10:30:00,33.77,33.88,33.77,33.79,192904.0,20.4594,20.5261,20.4594,20.4715,192904.0
2015-08-05 10:35:00,33.79,33.86,33.77,33.83,148194.0,20.4715,20.5139,20.4594,20.4958,148194.0
2015-08-05 10:40:00,33.83,33.87,33.81,33.85,119929.0,20.4958,20.52,20.4837,20.5079,119929.0
2015-08-05 10:45:00,33.85,33.86,33.76,33.78,115446.0,20.5079,20.5139,20.4534,20.4655,115446.0
2015-08-05 10:50:00,33.77,33.79,33.7,33.73,313729.0,20.4594,20.4715,20.417,20.4352,313729.0
2015-08-05 10:55:00,33.73,33.77,33.7,33.73,109613.0,20.4352,20.4594,20.417,20.4352,109613.0
2015-08-05 11:00:00,33.73,33.76,33.65,33.67,201487.0,20.4352,20.4534,20.3867,20.3988,201487.0
2015-08-05 11:05:00,33.66,33.68,33.61,33.62,93520.0,20.3928,20.4049,20.3625,20.3685,93520.0
2015-08-05 11:10:00,33.62,33.62,33.53,33.55,72373.0,20.3685,20.3685,20.314,20.3261,72373.0
2015-08-05 11:15:00,33.55,33.6,33.55,33.6,132514.0,20.3261,20.3564,20.3261,20.3564,132514.0
2015-08-05 11:20:00,33.59,33.64,33.59,33.59,120060.0,20.3504,20.3807,20.3504,20.3504,120060.0
2015-08-05 11:25:00,33.59,33.61,33.56,33.61,100992.0,20.3504,20.3625,20.3322,20.3625,100992.0
2015-08-05 11:30:00,33.61,33.64,33.6,33.63,78587.0,20.3625,20.3807,20.3564,20.3746,78587.0
2015-08-05 11:35:00,33.64,33.66,33.56,33.56,137337.0,20.3807,20.3928,20.3322,20.3322,137337.0
2015-08-05 11:40:00,33.57,33.62,33.56,33.59,398108.0,20.3383,20.3685,20.3322,20.3504,398108.0
2015-08-05 11:45:00,33.59,33.67,33.59,33.66,164443.0,20.3504,20.3988,20.3504,20.3928,164443.0
2015-08-05 11:50:00,33.65,33.66,33.56,33.57,329092.0,20.3867,20.3928,20.3322,20.3383,329092.0
2015-08-05 11:55:00,33.56,33.57,33.37,33.39,395168.0,20.3322,20.3383,20.2171,20.2292,395168.0
2015-08-05 12:00:00,33.39,33.45,33.36,33.43,203048.0,20.2292,20.2655,20.211,20.2534,203048.0
2015-08-05 12:05:00,33.43,33.43,33.37,33.37,133961.0,20.2534,20.2534,20.2171,20.2171,133961.0
2015-08-05 12:10:00,33.38,33.38,33.3,33.3,321211.0,20.2231,20.2231,20.1747,20.1747,321211.0
2015-08-05 12:15:00,33.3,33.31,33.12,33.13,629303.0,20.1747,20.1807,20.0656,20.0717,629303.0
2015-08-05 12:20:00,33.14,33.17,33.04,33.05,467561.0,20.0777,20.0959,20.0172,20.0232,467561.0
2015-08-05 12:25:00,33.05,33.07,32.94,33.02,693478.0,20.0232,20.0353,19.9566,20.005,693478.0
2015-08-05 12:30:00,33.03,33.05,32.92,32.96,372892.0,20.0111,20.0232,19.9445,19.9687,372892.0
2015-08-05 12:35:00,32.97,32.97,32.84,32.86,412134.0,19.9747,19.9747,19.896,19.9081,412134.0
2015-08-05 12:40:00,32.86,32.92,32.81,32.84,341738.0,19.9081,19.9445,19.8778,19.896,341738.0
2015-08-05 12:45:00,32.85,32.95,32.83,32.84,963013.0,19.902,19.9626,19.8899,19.896,963013.0
2015-08-05 12:50:00,32.84,32.84,32.76,32.8,520452.0,19.896,19.896,19.8475,19.8717,520452.0
2015-08-05 12:55:00,32.81,32.92,32.8,32.89,525718.0,19.8778,19.9445,19.8717,19.9263,525718.0
2015-08-05 13:00:00,32.89,32.94,32.84,32.85,397208.0,19.9263,19.9566,19.896,19.902,397208.0
2015-08-05 13:05:00,32.84,32.87,32.76,32.8,243698.0,19.896,19.9142,19.8475,19.8717,243698.0
2015-08-05 13:10:00,32.8,32.8,32.66,32.7,385869.0,19.8717,19.8717,19.7869,19.8112,385869.0
2015-08-05 13:15:00,32.7,32.7,32.55,32.57,550131.0,19.8112,19.8112,19.7203,19.7324,550131.0
2015-08-05 13:20:00,32.57,32.62,32.55,32.57,350033.0,19.7324,19.7627,19.7203,19.7324,350033.0
2015-08-05 13:25:00,32.57,32.6,32.5,32.51,422660.0,19.7324,19.7506,19.69,19.6961,422660.0
2015-08-05 13:30:00,32.51,32.65,32.45,32.65,282981.0,19.6961,19.7809,19.6597,19.7809,282981.0
2015-08-05 13:35:00,32.66,32.69,32.64,32.69,208556.0,19.7869,19.8051,19.7748,19.8051,208556.0
2015-08-05 13:40:00,32.69,32.73,32.65,32.69,195590.0,19.8051,19.8293,19.7809,19.8051,195590.0
2015-08-05 13:45:00,32.69,32.69,32.56,32.57,199129.0,19.8051,19.8051,19.7263,19.7324,199129.0
2015-08-05 13:50:00,32.57,32.62,32.53,32.6,202092.0,19.7324,19.7627,19.7082,19.7506,202092.0
2015-08-05 13:55:00,32.59,32.67,32.59,32.61,286059.0,19.7445,19.793,19.7445,19.7566,286059.0
2015-08-05 14:00:00,32.61,32.65,32.57,32.64,235386.0,19.7566,19.7809,19.7324,19.7748,235386.0
2015-08-05 14:05:00,32.63,32.65,32.61,32.62,146053.0,19.7688,19.7809,19.7566,19.7627,146053.0
2015-08-05 14:10:00,32.62,32.63,32.57,32.59,144148.0,19.7627,19.7688,19.7324,19.7445,144148.0
2015-08-05 14:15:00,32.59,32.64,32.56,32.64,240765.0,19.7445,19.7748,19.7263,19.7748,240765.0
2015-08-05 14:20:00,32.64,32.65,32.56,32.57,231284.0,19.7748,19.7809,19.7263,19.7324,231284.0
2015-08-05 14:25:00,32.58,32.6,32.56,32.56,198179.0,19.7385,19.7506,19.7263,19.7263,198179.0
2015-08-05 14:30:00,32.57,32.62,32.54,32.54,335268.0,19.7324,19.7627,19.7142,19.7142,335268.0
2015-08-05 14:35:00,32.54,32.6,32.53,32.59,150690.0,19.7142,19.7506,19.7082,19.7445,150690.0
2015-08-05 14:40:00,32.59,32.6,32.46,32.51,301221.0,19.7445,19.7506,19.6658,19.6961,301221.0
2015-08-05 14:45:00,32.51,32.51,32.4,32.41,264766.0,19.6961,19.6961,19.6294,19.6355,264766.0
2015-08-05 14:50:00,32.41,32.42,32.34,32.4,317778.0,19.6355,19.6415,19.5931,19.6294,317778.0
2015-08-05 14:55:00,32.4,32.42,32.38,32.38,196004.0,19.6294,19.6415,19.6173,19.6173,196004.0
2015-08-05 15:00:00,32.38,32.43,32.38,32.38,245753.0,19.6173,19.6476,19.6173,19.6173,245753.0
2015-08-05 15:05:00,32.38,32.47,32.37,32.47,215612.0,19.6173,19.6718,19.6112,19.6718,215612.0
2015-08-05 15:10:00,32.47,32.49,32.45,32.46,277526.0,19.6718,19.6839,19.6597,19.6658,277526.0
2015-08-05 15:15:00,32.47,32.48,32.43,32.44,196986.0,19.6718,19.6779,19.6476,19.6536,196986.0
2015-08-05 15:20:00,32.44,32.47,32.43,32.43,361763.0,19.6536,19.6718,19.6476,19.6476,361763.0
2015-08-05 15:25:00,32.44,32.45,32.4,32.4,218260.0,19.6536,19.6597,19.6294,19.6294,218260.0
2015-08-05 15:30:00,32.4,32.41,32.34,32.35,387504.0,19.6294,19.6355,19.5931,19.5991,387504.0
2015-08-05 15:35:00,32.34,32.36,32.28,32.29,417278.0,19.5931,19.6052,19.5567,19.5628,417278.0
2015-08-05 15:40:00,32.29,32.32,32.23,32.23,525592.0,19.5628,19.5809,19.5264,19.5264,525592.0
2015-08-05 15:45:00,32.23,32.29,32.21,32.22,602483.0,19.5264,19.5628,19.5143,19.5204,602483.0
2015-08-05 15:50:00,32.23,32.25,32.19,32.2,706385.0,19.5264,19.5385,19.5022,19.5082,706385.0
2015-08-05 15:55:00,32.21,32.26,32.2,32.23,1368869.0,19.5143,19.5446,19.5082,19.5264,1368869.0
2015-08-06 09:30:00,32.01,32.03,31.45,31.46,1045533.0,19.3931,19.4052,19.0539,19.0599,1045533.0
2015-08-06 09:35:00,31.46,31.5,31.17,31.3,993759.0,19.0599,19.0841,18.8842,18.963,993759.0
2015-08-06 09:40:00,31.31,31.38,31.09,31.15,993108.0,18.969,19.0114,18.8358,18.8721,993108.0
2015-08-06 09:45:00,31.15,31.45,31.11,31.45,625822.0,18.8721,19.0539,18.8479,19.0539,625822.0
2015-08-06 09:50:00,31.44,31.64,31.44,31.63,457627.0,19.0478,19.169,19.0478,19.1629,457627.0
2015-08-06 09:55:00,31.63,31.75,31.56,31.75,501338.0,19.1629,19.2356,19.1205,19.2356,501338.0
2015-08-06 10:00:00,31.75,31.8,31.64,31.77,322275.0,19.2356,19.2659,19.169,19.2477,322275.0
2015-08-06 10:05:00,31.76,31.87,31.75,31.84,472008.0,19.2417,19.3083,19.2356,19.2901,472008.0
2015-08-06 10:10:00,31.83,31.96,31.81,31.95,361460.0,19.2841,19.3628,19.272,19.3568,361460.0
2015-08-06 10:15:00,31.94,31.98,31.89,31.92,342397.0,19.3507,19.375,19.3204,19.3386,342397.0
2015-08-06 10:20:00,31.92,31.93,31.8,31.83,439149.0,19.3386,19.3447,19.2659,19.2841,439149.0
2015-08-06 10:25:00,31.83,31.83,31.74,31.76,416569.0,19.2841,19.2841,19.2296,19.2417,416569.0
2015-08-06 10:30:00,31.76,32.13,31.76,32.11,836094.0,19.2417,19.4658,19.2417,19.4537,836094.0
2015-08-06 10:35:00,32.1,32.18,32.09,32.17,302954.0,19.4477,19.4961,19.4416,19.4901,302954.0
2015-08-06 10:40:00,32.18,32.33,32.17,32.32,314402.0,19.4961,19.587,19.4901,19.5809,314402.0
2015-08-06 10:45:00,32.32,32.4,32.32,32.38,241958.0,19.5809,19.6294,19.5809,19.6173,241958.0
2015-08-06 10:50:00,32.39,32.5,32.38,32.47,456553.0,19.6234,19.69,19.6173,19.6718,456553.0
2015-08-06 10:55:00,32.47,32.52,32.38,32.52,614289.0,19.6718,19.7021,19.6173,19.7021,614289.0
2015-08-06 11:00:00,32.52,32.52,32.44,32.48,314928.0,19.7021,19.7021,19.6536,19.6779,314928.0
2015-08-06 11:05:00,32.49,32.54,32.44,32.47,342714.0,19.6839,19.7142,19.6536,19.6718,342714.0
2015-08-06 11:10:00,32.47,32.56,32.46,32.55,241915.0,19.6718,19.7263,19.6658,19.7203,241915.0
2015-08-06 11:15:00,32.55,32.55,32.42,32.45,210184.0,19.7203,19.7203,19.6415,19.6597,210184.0
2015-08-06 11:20:00,32.45,32.46,32.38,32.43,420756.0,19.6597,19.6658,19.6173,19.6476,420756.0
2015-08-06 11:25:00,32.42,32.44,32.38,32.39,173889.0,19.6415,19.6536,19.6173,19.6234,173889.0
2015-08-06 11:30:00,32.39,32.4,32.35,32.37,181671.0,19.6234,19.6294,19.5991,19.6112,181671.0
2015-08-06 11:35:00,32.36,32.37,32.19,32.22,396444.0,19.6052,19.6112,19.5022,19.5204,396444.0
2015-08-06 11:40:00,32.21,32.38,32.19,32.38,232936.0,19.5143,19.6173,19.5022,19.6173,232936.0
2015-08-06 11:45:00,32.37,32.37,32.31,32.34,117815.0,19.6112,19.6112,19.5749,19.5931,117815.0
2015-08-06 11:50:00,32.33,32.34,32.2,32.2,124141.0,19.587,19.5931,19.5082,19.5082,124141.0
2015-08-06 11:55:00,32.2,32.24,32.17,32.2,101356.0,19.5082,19.5325,19.4901,19.5082,101356.0
2015-08-06 12:00:00,32.2,32.25,32.15,32.2,149264.0,19.5082,19.5385,19.4779,19.5082,149264.0
2015-08-06 12:05:00,32.2,32.27,32.19,32.26,120253.0,19.5082,19.5507,19.5022,19.5446,120253.0
2015-08-06 12:10:00,32.27,32.33,32.26,32.31,102627.0,19.5507,19.587,19.5446,19.5749,102627.0
2015-08-06 12:15:00,32.31,32.35,32.3,32.33,186046.0,19.5749,19.5991,19.5688,19.587,186046.0
2015-08-06 12:20:00,32.32,32.32,32.25,32.28,77380.0,19.5809,19.5809,19.5385,19.5567,77380.0
2015-08-06 12:25:00,32.27,32.3,32.26,32.28,178010.0,19.5507,19.5688,19.5446,19.5567,178010.0
2015-08-06 12:30:00,32.28,32.33,32.25,32.32,113934.0,19.5567,19.587,19.5385,19.5809,113934.0
2015-08-06 12:35:00,32.31,32.35,32.27,32.32,115357.0,19.5749,19.5991,19.5507,19.5809,115357.0
2015-08-06 12:40:00,32.31,32.36,32.3,32.32,117185.0,19.5749,19.6052,19.5688,19.5809,117185.0
2015-08-06 12:45:00,32.32,32.39,32.31,32.36,106192.0,19.5809,19.6234,19.5749,19.6052,106192.0
2015-08-06 12:50:00,32.36,32.36,32.32,32.32,42335.0,19.6052,19.6052,19.5809,19.5809,42335.0
2015-08-06 12:55:00,32.33,32.33,32.28,32.33,110991.0,19.587,19.587,19.5567,19.587,110991.0
2015-08-06 13:00:00,32.33,32.44,32.32,32.42,175238.0,19.587,19.6536,19.5809,19.6415,175238.0
2015-08-06 13:05:00,32.42,32.49,32.41,32.45,242711.0,19.6415,19.6839,19.6355,19.6597,242711.0
2015-08-06 13:10:00,32.45,32.47,32.38,32.46,126872.0,19.6597,19.6718,19.6173,19.6658,126872.0
2015-08-06 13:15:00,32.47,32.47,32.37,32.42,138627.0,19.6718,19.6718,19.6112,19.6415,138627.0
2015-08-06 13:20:00,32.41,32.5,32.39,32.5,155460.0,19.6355,19.69,19.6234,19.69,155460.0
2015-08-06 13:25:00,32.5,32.56,32.48,32.56,189425.0,19.69,19.7263,19.6779,19.7263,189425.0
2015-08-06 13:30:00,32.56,32.56,32.49,32.5,216542.0,19.7263,19.7263,19.6839,19.69,216542.0
2015-08-06 13:35:00,32.5,32.53,32.48,32.48,86849.0,19.69,19.7082,19.6779,19.6779,86849.0
2015-08-06 13:40:00,32.49,32.53,32.47,32.53,95195.0,19.6839,19.7082,19.6718,19.7082,95195.0
2015-08-06 13:45:00,32.53,32.6,32.51,32.59,224941.0,19.7082,19.7506,19.6961,19.7445,224941.0
2015-08-06 13:50:00,32.59,32.73,32.58,32.73,350626.0,19.7445,19.8293,19.7385,19.8293,350626.0
2015-08-06 13:55:00,32.73,32.74,32.64,32.66,175524.0,19.8293,19.8354,19.7748,19.7869,175524.0
2015-08-06 14:00:00,32.66,32.67,32.56,32.57,258774.0,19.7869,19.793,19.7263,19.7324,258774.0
2015-08-06 14:05:00,32.56,32.57,32.5,32.55,125237.0,19.7263,19.7324,19.69,19.7203,125237.0
2015-08-06 14:10:00,32.55,32.56,32.52,32.53,171311.0,19.7203,19.7263,19.7021,19.7082,171311.0
2015-08-06 14:15:00,32.54,32.57,32.51,32.53,160635.0,19.7142,19.7324,19.6961,19.7082,160635.0
2015-08-06 14:20:00,32.53,32.57,32.52,32.54,155566.0,19.7082,19.7324,19.7021,19.7142,155566.0
2015-08-06 14:25:00,32.54,32.59,32.54,32.56,112858.0,19.7142,19.7445,19.7142,19.7263,112858.0
2015-08-06 14:30:00,32.56,32.65,32.56,32.65,142281.0,19.7263,19.7809,19.7263,19.7809,142281.0
2015-08-06 14:35:00,32.65,32.65,32.59,32.63,158939.0,19.7809,19.7809,19.7445,19.7688,158939.0
2015-08-06 14:40:00,32.63,32.65,32.59,32.64,352492.0,19.7688,19.7809,19.7445,19.7748,352492.0
2015-08-06 14:45:00,32.64,32.67,32.59,32.59,283556.0,19.7748,19.793,19.7445,19.7445,283556.0
2015-08-06 14:50:00,32.59,32.62,32.56,32.58,204861.0,19.7445,19.7627,19.7263,19.7385,204861.0
2015-08-06 14:55:00,32.58,32.63,32.56,32.63,102643.0,19.7385,19.7688,19.7263,19.7688,102643.0
2015-08-06 15:00:00,32.62,32.63,32.56,32.57,211764.0,19.7627,19.7688,19.7263,19.7324,211764.0
2015-08-06 15:05:00,32.57,32.6,32.56,32.59,136359.0,19.7324,19.7506,19.7263,19.7445,136359.0
2015-08-06 15:10:00,32.59,32.59,32.54,32.57,371721.0,19.7445,19.7445,19.7142,19.7324,371721.0
2015-08-06 15:15:00,32.57,32.62,32.55,32.62,504130.0,19.7324,19.7627,19.7203,19.7627,504130.0
2015-08-06 15:20:00,32.61,32.67,32.61,32.66,298492.0,19.7566,19.793,19.7566,19.7869,298492.0
2015-08-06 15:25:00,32.66,32.72,32.66,32.72,366192.0,19.7869,19.8233,19.7869,19.8233,366192.0
2015-08-06 15:30:00,32.71,32.72,32.64,32.64,252162.0,19.8172,19.8233,19.7748,19.7748,252162.0
2015-08-06 15:35:00,32.65,32.65,32.58,32.65,226500.0,19.7809,19.7809,19.7385,19.7809,226500.0
2015-08-06 15:40:00,32.65,32.74,32.63,32.7,453400.0,19.7809,19.8354,19.7688,19.8112,453400.0
2015-08-06 15:45:00,32.71,32.74,32.7,32.72,328532.0,19.8172,19.8354,19.8112,19.8233,328532.0
2015-08-06 15:50:00,32.72,32.73,32.68,32.68,378192.0,19.8233,19.8293,19.799,19.799,378192.0
2015-08-06 15:55:00,32.69,32.71,32.67,32.69,807012.0,19.8051,19.8172,19.793,19.8051,807012.0
2015-08-07 09:30:00,32.51,32.59,32.44,32.59,289167.0,19.6961,19.7445,19.6536,19.7445,289167.0
2015-08-07 09:35:00,32.59,32.66,32.38,32.48,132364.0,19.7445,19.7869,19.6173,19.6779,132364.0
2015-08-07 09:40:00,32.49,32.79,32.49,32.72,213213.0,19.6839,19.8657,19.6839,19.8233,213213.0
2015-08-07 09:45:00,32.71,32.76,32.65,32.68,122253.0,19.8172,19.8475,19.7809,19.799,122253.0
2015-08-07 09:50:00,32.69,32.82,32.66,32.8,159259.0,19.8051,19.8839,19.7869,19.8717,159259.0
2015-08-07 09:55:00,32.8,32.8,32.71,32.74,219515.0,19.8717,19.8717,19.8172,19.8354,219515.0
2015-08-07 10:00:00,32.75,32.75,32.54,32.57,252224.0,19.8415,19.8415,19.7142,19.7324,252224.0
2015-08-07 10:05:00,32.57,32.69,32.56,32.64,158818.0,19.7324,19.8051,19.7263,19.7748,158818.0
2015-08-07 10:10:00,32.64,32.75,32.63,32.68,162743.0,19.7748,19.8415,19.7688,19.799,162743.0
2015-08-07 10:15:00,32.67,32.7,32.6,32.68,113716.0,19.793,19.8112,19.7506,19.799,113716.0
2015-08-07 10:20:00,32.67,32.71,32.65,32.69,233453.0,19.793,19.8172,19.7809,19.8051,233453.0
2015-08-07 10:25:00,32.7,32.73,32.68,32.7,211169.0,19.8112,19.8293,19.799,19.8112,211169.0
2015-08-07 10:30:00,32.69,32.71,32.61,32.64,172070.0,19.8051,19.8172,19.7566,19.7748,172070.0
2015-08-07 10:35:00,32.64,32.67,32.6,32.62,152130.0,19.7748,19.793,19.7506,19.7627,152130.0
2015-08-07 10:40:00,32.61,32.68,32.59,32.62,150527.0,19.7566,19.799,19.7445,19.7627,150527.0
2015-08-07 10:45:00,32.62,32.71,32.62,32.66,127689.0,19.7627,19.8172,19.7627,19.7869,127689.0
2015-08-07 10:50:00,32.67,32.69,32.54,32.55,428612.0,19.793,19.8051,19.7142,19.7203,428612.0
2015-08-07 10:55:00,32.56,32.57,32.48,32.51,260209.0,19.7263,19.7324,19.6779,19.6961,260209.0
2015-08-07 11:00:00,32.52,32.56,32.47,32.47,121036.0,19.7021,19.7263,19.6718,19.6718,121036.0
2015-08-07 11:05:00,32.47,32.51,32.43,32.47,230691.0,19.6718,19.6961,19.6476,19.6718,230691.0
2015-08-07 11:10:00,32.47,32.53,32.44,32.5,235670.0,19.6718,19.7082,19.6536,19.69,235670.0
2015-08-07 11:15:00,32.5,32.51,32.47,32.48,124501.0,19.69,19.6961,19.6718,19.6779,124501.0
2015-08-07 11:20:00,32.48,32.5,32.47,32.5,57174.0,19.6779,19.69,19.6718,19.69,57174.0
2015-08-07 11:25:00,32.5,32.51,32.47,32.49,189355.0,19.69,19.6961,19.6718,19.6839,189355.0
2015-08-07 11:30:00,32.49,32.5,32.48,32.5,206481.0,19.6839,19.69,19.6779,19.69,206481.0
2015-08-07 11:35:00,32.5,32.55,32.48,32.51,138374.0,19.69,19.7203,19.6779,19.6961,138374.0
2015-08-07 11:40:00,32.52,32.55,32.5,32.53,279955.0,19.7021,19.7203,19.69,19.7082,279955.0
2015-08-07 11:45:00,32.54,32.55,32.48,32.48,183130.0,19.7142,19.7203,19.6779,19.6779,183130.0
2015-08-07 11:50:00,32.5,32.54,32.5,32.53,120192.0,19.69,19.7142,19.69,19.7082,120192.0
2015-08-07 11:55:00,32.53,32.54,32.46,32.49,92544.0,19.7082,19.7142,19.6658,19.6839,92544.0
2015-08-07 12:00:00,32.49,32.5,32.45,32.46,70698.0,19.6839,19.69,19.6597,19.6658,70698.0
2015-08-07 12:05:00,32.46,32.49,32.45,32.48,48768.0,19.6658,19.6839,19.6597,19.6779,48768.0
2015-08-07 12:10:00,32.47,32.5,32.43,32.5,164572.0,19.6718,19.69,19.6476,19.69,164572.0
2015-08-07 12:15:00,32.48,32.53,32.46,32.49,143893.0,19.6779,19.7082,19.6658,19.6839,143893.0
2015-08-07 12:20:00,32.48,32.49,32.45,32.47,67796.0,19.6779,19.6839,19.6597,19.6718,67796.0
2015-08-07 12:25:00,32.47,32.49,32.43,32.45,89586.0,19.6718,19.6839,19.6476,19.6597,89586.0
2015-08-07 12:30:00,32.46,32.47,32.44,32.46,95765.0,19.6658,19.6718,19.6536,19.6658,95765.0
2015-08-07 12:35:00,32.45,32.46,32.41,32.45,121868.0,19.6597,19.6658,19.6355,19.6597,121868.0
2015-08-07 12:40:00,32.45,32.53,32.45,32.53,107779.0,19.6597,19.7082,19.6597,19.7082,107779.0
2015-08-07 12:45:00,32.52,32.55,32.51,32.51,153024.0,19.7021,19.7203,19.6961,19.6961,153024.0
2015-08-07 12:50:00,32.52,32.57,32.51,32.55,112155.0,19.7021,19.7324,19.6961,19.7203,112155.0
2015-08-07 12:55:00,32.55,32.57,32.5,32.55,170413.0,19.7203,19.7324,19.69,19.7203,170413.0
2015-08-07 13:00:00,32.56,32.56,32.46,32.47,67456.0,19.7263,19.7263,19.6658,19.6718,67456.0
2015-08-07 13:05:00,32.47,32.49,32.45,32.46,37833.0,19.6718,19.6839,19.6597,19.6658,37833.0
2015-08-07 13:10:00,32.46,32.51,32.45,32.49,39230.0,19.6658,19.6961,19.6597,19.6839,39230.0
2015-08-07 13:15:00,32.49,32.52,32.45,32.52,149417.0,19.6839,19.7021,19.6597,19.7021,149417.0
2015-08-07 13:20:00,32.52,32.53,32.48,32.48,59000.0,19.7021,19.7082,19.6779,19.6779,59000.0
2015-08-07 13:25:00,32.48,32.51,32.47,32.5,77759.0,19.6779,19.6961,19.6718,19.69,77759.0
2015-08-07 13:30:00,32.51,32.54,32.48,32.5,118446.0,19.6961,19.7142,19.6779,19.69,118446.0
2015-08-07 13:35:00,32.49,32.53,32.46,32.46,82125.0,19.6839,19.7082,19.6658,19.6658,82125.0
2015-08-07 13:40:00,32.46,32.49,32.45,32.45,63412.0,19.6658,19.6839,19.6597,19.6597,63412.0
2015-08-07 13:45:00,32.46,32.5,32.44,32.46,93081.0,19.6658,19.69,19.6536,19.6658,93081.0
2015-08-07 13:50:00,32.47,32.47,32.44,32.44,77635.0,19.6718,19.6718,19.6536,19.6536,77635.0
2015-08-07 13:55:00,32.44,32.45,32.38,32.38,102484.0,19.6536,19.6597,19.6173,19.6173,102484.0
2015-08-07 14:00:00,32.39,32.44,32.38,32.4,61418.0,19.6234,19.6536,19.6173,19.6294,61418.0
2015-08-07 14:05:00,32.39,32.41,32.38,32.38,83211.0,19.6234,19.6355,19.6173,19.6173,83211.0
2015-08-07 14:10:00,32.38,32.39,32.35,32.38,112500.0,19.6173,19.6234,19.5991,19.6173,112500.0
2015-08-07 14:15:00,32.38,32.41,32.32,32.33,205850.0,19.6173,19.6355,19.5809,19.587,205850.0
2015-08-07 14:20:00,32.33,32.34,32.27,32.27,200193.0,19.587,19.5931,19.5507,19.5507,200193.0
2015-08-07 14:25:00,32.27,32.28,32.23,32.23,109126.0,19.5507,19.5567,19.5264,19.5264,109126.0
2015-08-07 14:30:00,32.23,32.3,32.23,32.29,94818.0,19.5264,19.5688,19.5264,19.5628,94818.0
2015-08-07 14:35:00,32.3,32.32,32.25,32.27,102945.0,19.5688,19.5809,19.5385,19.5507,102945.0
2015-08-07 14:40:00,32.26,32.27,32.19,32.19,126372.0,19.5446,19.5507,19.5022,19.5022,126372.0
2015-08-07 14:45:00,32.2,32.23,32.19,32.23,107651.0,19.5082,19.5264,19.5022,19.5264,107651.0
2015-08-07 14:50:00,32.23,32.27,32.22,32.25,72561.0,19.5264,19.5507,19.5204,19.5385,72561.0
2015-08-07 14:55:00,32.25,32.26,32.19,32.19,136434.0,19.5385,19.5446,19.5022,19.5022,136434.0
2015-08-07 15:00:00,32.19,32.2,32.13,32.13,137171.0,19.5022,19.5082,19.4658,19.4658,137171.0
2015-08-07 15:05:00,32.14,32.15,32.1,32.13,144277.0,19.4719,19.4779,19.4477,19.4658,144277.0
2015-08-07 15:10:00,32.14,32.14,32.06,32.1,158331.0,19.4719,19.4719,19.4234,19.4477,158331.0
2015-08-07 15:15:00,32.1,32.17,32.09,32.14,204369.0,19.4477,19.4901,19.4416,19.4719,204369.0
2015-08-07 15:20:00,32.15,32.17,32.13,32.15,155229.0,19.4779,19.4901,19.4658,19.4779,155229.0
2015-08-07 15:25:00,32.15,32.19,32.14,32.16,138799.0,19.4779,19.5022,19.4719,19.484,138799.0
2015-08-07 15:30:00,32.17,32.17,32.13,32.14,151108.0,19.4901,19.4901,19.4658,19.4719,151108.0
2015-08-07 15:35:00,32.15,32.16,32.13,32.15,164293.0,19.4779,19.484,19.4658,19.4779,164293.0
2015-08-07 15:40:00,32.15,32.19,32.13,32.15,320388.0,19.4779,19.5022,19.4658,19.4779,320388.0
2015-08-07 15:45:00,32.15,32.16,32.1,32.15,325231.0,19.4779,19.484,19.4477,19.4779,325231.0
2015-08-07 15:50:00,32.16,32.17,32.14,32.15,303821.0,19.484,19.4901,19.4719,19.4779,303821.0
2015-08-07 15:55:00,32.15,32.15,32.12,32.15,497961.0,19.4779,19.4779,19.4598,19.4779,497961.0
2015-08-10 09:30:00,32.23,32.62,32.21,32.47,409010.0,19.5264,19.7627,19.5143,19.6718,409010.0
2015-08-10 09:35:00,32.48,32.52,32.2,32.21,242434.0,19.6779,19.7021,19.5082,19.5143,242434.0
2015-08-10 09:40:00,32.21,32.3,32.15,32.3,259861.0,19.5143,19.5688,19.4779,19.5688,259861.0
2015-08-10 09:45:00,32.3,32.44,32.3,32.4,321026.0,19.5688,19.6536,19.5688,19.6294,321026.0
2015-08-10 09:50:00,32.41,32.46,32.3,32.38,298909.0,19.6355,19.6658,19.5688,19.6173,298909.0
2015-08-10 09:55:00,32.37,32.45,32.36,32.42,178282.0,19.6112,19.6597,19.6052,19.6415,178282.0
2015-08-10 10:00:00,32.42,32.43,32.32,32.33,165248.0,19.6415,19.6476,19.5809,19.587,165248.0
2015-08-10 10:05:00,32.33,32.41,32.32,32.39,106275.0,19.587,19.6355,19.5809,19.6234,106275.0
2015-08-10 10:10:00,32.39,32.44,32.36,32.44,98436.0,19.6234,19.6536,19.6052,19.6536,98436.0
2015-08-10 10:15:00,32.44,32.53,32.43,32.48,137688.0,19.6536,19.7082,19.6476,19.6779,137688.0
2015-08-10 10:20:00,32.48,32.52,32.41,32.43,144792.0,19.6779,19.7021,19.6355,19.6476,144792.0
2015-08-10 10:25:00,32.42,32.43,32.35,32.37,142961.0,19.6415,19.6476,19.5991,19.6112,142961.0
2015-08-10 10:30:00,32.38,32.4,32.35,32.38,210671.0,19.6173,19.6294,19.5991,19.6173,210671.0
2015-08-10 10:35:00,32.37,32.42,32.37,32.38,137038.0,19.6112,19.6415,19.6112,19.6173,137038.0
2015-08-10 10:40:00,32.39,32.45,32.39,32.39,171586.0,19.6234,19.6597,19.6234,19.6234,171586.0
2015-08-10 10:45:00,32.4,32.41,32.35,32.38,159382.0,19.6294,19.6355,19.5991,19.6173,159382.0
2015-08-10 10:50:00,32.38,32.39,32.3,32.36,242325.0,19.6173,19.6234,19.5688,19.6052,242325.0
2015-08-10 10:55:00,32.37,32.47,32.35,32.46,238596.0,19.6112,19.6718,19.5991,19.6658,238596.0
2015-08-10 11:00:00,32.47,32.5,32.45,32.49,90812.0,19.6718,19.69,19.6597,19.6839,90812.0
2015-08-10 11:05:00,32.5,32.52,32.47,32.48,131659.0,19.69,19.7021,19.6718,19.6779,131659.0
2015-08-10 11:10:00,32.49,32.51,32.44,32.47,141418.0,19.6839,19.6961,19.6536,19.6718,141418.0
2015-08-10 11:15:00,32.47,32.48,32.4,32.42,100034.0,19.6718,19.6779,19.6294,19.6415,100034.0
2015-08-10 11:20:00,32.43,32.5,32.41,32.49,83029.0,19.6476,19.69,19.6355,19.6839,83029.0
2015-08-10 11:25:00,32.5,32.5,32.44,32.5,386911.0,19.69,19.69,19.6536,19.69,386911.0
2015-08-10 11:30:00,32.5,32.53,32.47,32.51,295841.0,19.69,19.7082,19.6718,19.6961,295841.0
2015-08-10 11:35:00,32.5,32.54,32.5,32.54,97612.0,19.69,19.7142,19.69,19.7142,97612.0
2015-08-10 11:40:00,32.54,32.54,32.5,32.51,127939.0,19.7142,19.7142,19.69,19.6961,127939.0
2015-08-10 11:45:00,32.51,32.53,32.48,32.53,160325.0,19.6961,19.7082,19.6779,19.7082,160325.0
2015-08-10 11:50:00,32.52,32.55,32.51,32.52,122727.0,19.7021,19.7203,19.6961,19.7021,122727.0
2015-08-10 11:55:00,32.52,32.53,32.51,32.53,122006.0,19.7021,19.7082,19.6961,19.7082,122006.0
2015-08-10 12:00:00,32.52,32.53,32.47,32.48,101736.0,19.7021,19.7082,19.6718,19.6779,101736.0
2015-08-10 12:05:00,32.48,32.5,32.45,32.47,178028.0,19.6779,19.69,19.6597,19.6718,178028.0
2015-08-10 12:10:00,32.46,32.47,32.43,32.44,218624.0,19.6658,19.6718,19.6476,19.6536,218624.0
2015-08-10 12:15:00,32.44,32.48,32.43,32.43,128371.0,19.6536,19.6779,19.6476,19.6476,128371.0
2015-08-10 12:20:00,32.44,32.46,32.4,32.42,118999.0,19.6536,19.6658,19.6294,19.6415,118999.0
2015-08-10 12:25:00,32.42,32.43,32.38,32.4,106361.0,19.6415,19.6476,19.6173,19.6294,106361.0
2015-08-10 12:30:00,32.4,32.42,32.39,32.41,54886.0,19.6294,19.6415,19.6234,19.6355,54886.0
2015-08-10 12:35:00,32.4,32.46,32.4,32.46,66392.0,19.6294,19.6658,19.6294,19.6658,66392.0
2015-08-10 12:40:00,32.46,32.5,32.45,32.49,79332.0,19.6658,19.69,19.6597,19.6839,79332.0
2015-08-10 12:45:00,32.49,32.51,32.46,32.49,116990.0,19.6839,19.6961,19.6658,19.6839,116990.0
2015-08-10 12:50:00,32.5,32.51,32.47,32.5,86996.0,19.69,19.6961,19.6718,19.69,86996.0
2015-08-10 12:55:00,32.49,32.51,32.47,32.49,173855.0,19.6839,19.6961,19.6718,19.6839,173855.0
2015-08-10 13:00:00,32.49,32.51,32.48,32.49,141713.0,19.6839,19.6961,19.6779,19.6839,141713.0
2015-08-10 13:05:00,32.49,32.52,32.48,32.48,110778.0,19.6839,19.7021,19.6779,19.6779,110778.0
2015-08-10 13:10:00,32.48,32.5,32.42,32.43,76522.0,19.6779,19.69,19.6415,19.6476,76522.0
2015-08-10 13:15:00,32.43,32.47,32.41,32.41,59541.0,19.6476,19.6718,19.6355,19.6355,59541.0
2015-08-10 13:20:00,32.41,32.42,32.37,32.4,100696.0,19.6355,19.6415,19.6112,19.6294,100696.0
2015-08-10 13:25:00,32.4,32.42,32.37,32.39,102175.0,19.6294,19.6415,19.6112,19.6234,102175.0
2015-08-10 13:30:00,32.38,32.41,32.38,32.39,100498.0,19.6173,19.6355,19.6173,19.6234,100498.0
2015-08-10 13:35:00,32.39,32.41,32.37,32.38,141122.0,19.6234,19.6355,19.6112,19.6173,141122.0
2015-08-10 13:40:00,32.39,32.43,32.38,32.38,83567.0,19.6234,19.6476,19.6173,19.6173,83567.0
2015-08-10 13:45:00,32.38,32.4,32.33,32.36,112213.0,19.6173,19.6294,19.587,19.6052,112213.0
2015-08-10 13:50:00,32.35,32.37,32.33,32.33,57727.0,19.5991,19.6112,19.587,19.587,57727.0
2015-08-10 13:55:00,32.32,32.33,32.3,32.32,101758.0,19.5809,19.587,19.5688,19.5809,101758.0
2015-08-10 14:00:00,32.32,32.33,32.28,32.3,154691.0,19.5809,19.587,19.5567,19.5688,154691.0
2015-08-10 14:05:00,32.3,32.3,32.27,32.27,125206.0,19.5688,19.5688,19.5507,19.5507,125206.0
2015-08-10 14:10:00,32.27,32.34,32.27,32.34,132381.0,19.5507,19.5931,19.5507,19.5931,132381.0
2015-08-10 14:15:00,32.34,32.39,32.33,32.37,113067.0,19.5931,19.6234,19.587,19.6112,113067.0
2015-08-10 14:20:00,32.37,32.39,32.37,32.38,79776.0,19.6112,19.6234,19.6112,19.6173,79776.0
2015-08-10 14:25:00,32.38,32.42,32.38,32.42,169926.0,19.6173,19.6415,19.6173,19.6415,169926.0
2015-08-10 14:30:00,32.42,32.42,32.37,32.38,192395.0,19.6415,19.6415,19.6112,19.6173,192395.0
2015-08-10 14:35:00,32.38,32.39,32.31,32.33,339229.0,19.6173,19.6234,19.5749,19.587,339229.0
2015-08-10 14:40:00,32.33,32.36,32.31,32.35,129264.0,19.587,19.6052,19.5749,19.5991,129264.0
2015-08-10 14:45:00,32.35,32.42,32.35,32.41,196151.0,19.5991,19.6415,19.5991,19.6355,196151.0
2015-08-10 14:50:00,32.4,32.41,32.37,32.39,258863.0,19.6294,19.6355,19.6112,19.6234,258863.0
2015-08-10 14:55:00,32.39,32.41,32.38,32.41,231876.0,19.6234,19.6355,19.6173,19.6355,231876.0
2015-08-10 15:00:00,32.4,32.45,32.4,32.44,223739.0,19.6294,19.6597,19.6294,19.6536,223739.0
2015-08-10 15:05:00,32.42,32.45,32.42,32.43,143815.0,19.6415,19.6597,19.6415,19.6476,143815.0
2015-08-10 15:10:00,32.43,32.46,32.42,32.46,112672.0,19.6476,19.6658,19.6415,19.6658,112672.0
2015-08-10 15:15:00,32.46,32.46,32.41,32.43,184633.0,19.6658,19.6658,19.6355,19.6476,184633.0
2015-08-10 15:20:00,32.43,32.48,32.41,32.45,229772.0,19.6476,19.6779,19.6355,19.6597,229772.0
2015-08-10 15:25:00,32.45,32.49,32.45,32.49,155388.0,19.6597,19.6839,19.6597,19.6839,155388.0
2015-08-10 15:30:00,32.49,32.51,32.47,32.49,397048.0,19.6839,19.6961,19.6718,19.6839,397048.0
2015-08-10 15:35:00,32.49,32.5,32.48,32.49,284487.0,19.6839,19.69,19.6779,19.6839,284487.0
2015-08-10 15:40:00,32.5,32.52,32.49,32.52,646060.0,19.69,19.7021,19.6839,19.7021,646060.0
2015-08-10 15:45:00,32.52,32.52,32.49,32.5,974722.0,19.7021,19.7021,19.6839,19.69,974722.0
2015-08-10 15:50:00,32.51,32.52,32.49,32.5,779039.0,19.6961,19.7021,19.6839,19.69,779039.0
2015-08-10 15:55:00,32.5,32.51,32.47,32.5,871538.0,19.69,19.6961,19.6718,19.69,871538.0
2015-08-11 09:30:00,32.28,32.34,32.06,32.25,437077.0,19.5567,19.5931,19.4234,19.5385,437077.0
2015-08-11 09:35:00,32.25,32.4,32.15,32.39,183849.0,19.5385,19.6294,19.4779,19.6234,183849.0
2015-08-11 09:40:00,32.39,32.51,32.33,32.51,182381.0,19.6234,19.6961,19.587,19.6961,182381.0
2015-08-11 09:45:00,32.51,32.53,32.37,32.4,113203.0,19.6961,19.7082,19.6112,19.6294,113203.0
2015-08-11 09:50:00,32.4,32.41,32.31,32.33,93072.0,19.6294,19.6355,19.5749,19.587,93072.0
2015-08-11 09:55:00,32.33,32.39,32.31,32.33,128201.0,19.587,19.6234,19.5749,19.587,128201.0
2015-08-11 10:00:00,32.33,32.36,32.29,32.35,124293.0,19.587,19.6052,19.5628,19.5991,124293.0
2015-08-11 10:05:00,32.34,32.5,32.34,32.49,161675.0,19.5931,19.69,19.5931,19.6839,161675.0
2015-08-11 10:10:00,32.49,32.52,32.44,32.52,238428.0,19.6839,19.7021,19.6536,19.7021,238428.0
2015-08-11 10:15:00,32.52,32.63,32.51,32.63,285010.0,19.7021,19.7688,19.6961,19.7688,285010.0
2015-08-11 10:20:00,32.63,32.69,32.62,32.67,219043.0,19.7688,19.8051,19.7627,19.793,219043.0
2015-08-11 10:25:00,32.66,32.67,32.64,32.65,211114.0,19.7869,19.793,19.7748,19.7809,211114.0
2015-08-11 10:30:00,32.64,32.67,32.54,32.55,127674.0,19.7748,19.793,19.7142,19.7203,127674.0
2015-08-11 10:35:00,32.56,32.58,32.52,32.54,83163.0,19.7263,19.7385,19.7021,19.7142,83163.0
2015-08-11 10:40:00,32.53,32.57,32.52,32.56,140012.0,19.7082,19.7324,19.7021,19.7263,140012.0
2015-08-11 10:45:00,32.57,32.57,32.42,32.43,205666.0,19.7324,19.7324,19.6415,19.6476,205666.0
2015-08-11 10:50:00,32.44,32.45,32.37,32.41,161275.0,19.6536,19.6597,19.6112,19.6355,161275.0
2015-08-11 10:55:00,32.42,32.45,32.36,32.41,103292.0,19.6415,19.6597,19.6052,19.6355,103292.0
2015-08-11 11:00:00,32.42,32.42,32.25,32.26,173043.0,19.6415,19.6415,19.5385,19.5446,173043.0
2015-08-11 11:05:00,32.26,32.27,32.17,32.21,164857.0,19.5446,19.5507,19.4901,19.5143,164857.0
2015-08-11 11:10:00,32.2,32.3,32.2,32.28,121594.0,19.5082,19.5688,19.5082,19.5567,121594.0
2015-08-11 11:15:00,32.28,32.31,32.23,32.23,135666.0,19.5567,19.5749,19.5264,19.5264,135666.0
2015-08-11 11:20:00,32.23,32.25,32.18,32.2,144426.0,19.5264,19.5385,19.4961,19.5082,144426.0
2015-08-11 11:25:00,32.2,32.24,32.19,32.24,224850.0,19.5082,19.5325,19.5022,19.5325,224850.0
2015-08-11 11:30:00,32.24,32.32,32.23,32.3,122368.0,19.5325,19.5809,19.5264,19.5688,122368.0
2015-08-11 11:35:00,32.3,32.37,32.28,32.29,141668.0,19.5688,19.6112,19.5567,19.5628,141668.0
2015-08-11 11:40:00,32.29,32.42,32.28,32.4,111005.0,19.5628,19.6415,19.5567,19.6294,111005.0
2015-08-11 11:45:00,32.4,32.41,32.32,32.35,84851.0,19.6294,19.6355,19.5809,19.5991,84851.0
2015-08-11 11:50:00,32.36,32.38,32.32,32.32,120449.0,19.6052,19.6173,19.5809,19.5809,120449.0
2015-08-11 11:55:00,32.32,32.37,32.3,32.33,130690.0,19.5809,19.6112,19.5688,19.587,130690.0
2015-08-11 12:00:00,32.33,32.37,32.31,32.37,54316.0,19.587,19.6112,19.5749,19.6112,54316.0
2015-08-11 12:05:00,32.37,32.38,32.31,32.38,175348.0,19.6112,19.6173,19.5749,19.6173,175348.0
2015-08-11 12:10:00,32.38,32.39,32.33,32.36,100988.0,19.6173,19.6234,19.587,19.6052,100988.0
2015-08-11 12:15:00,32.36,32.41,32.32,32.39,71032.0,19.6052,19.6355,19.5809,19.6234,71032.0
2015-08-11 12:20:00,32.39,32.44,32.37,32.41,94661.0,19.6234,19.6536,19.6112,19.6355,94661.0
2015-08-11 12:25:00,32.41,32.46,32.37,32.45,174829.0,19.6355,19.6658,19.6112,19.6597,174829.0
2015-08-11 12:30:00,32.45,32.46,32.38,32.43,350017.0,19.6597,19.6658,19.6173,19.6476,350017.0
2015-08-11 12:35:00,32.43,32.46,32.39,32.45,270924.0,19.6476,19.6658,19.6234,19.6597,270924.0
2015-08-11 12:40:00,32.45,32.46,32.41,32.44,122353.0,19.6597,19.6658,19.6355,19.6536,122353.0
2015-08-11 12:45:00,32.44,32.51,32.42,32.5,97690.0,19.6536,19.6961,19.6415,19.69,97690.0
2015-08-11 12:50:00,32.49,32.53,32.46,32.5,236355.0,19.6839,19.7082,19.6658,19.69,236355.0
2015-08-11 12:55:00,32.5,32.5,32.44,32.47,98538.0,19.69,19.69,19.6536,19.6718,98538.0
2015-08-11 13:00:00,32.47,32.47,32.37,32.38,109427.0,19.6718,19.6718,19.6112,19.6173,109427.0
2015-08-11 13:05:00,32.38,32.39,32.32,32.37,105355.0,19.6173,19.6234,19.5809,19.6112,105355.0
2015-08-11 13:10:00,32.36,32.38,32.32,32.36,69582.0,19.6052,19.6173,19.5809,19.6052,69582.0
2015-08-11 13:15:00,32.35,32.4,32.34,32.37,44937.0,19.5991,19.6294,19.5931,19.6112,44937.0
2015-08-11 13:20:00,32.37,32.42,32.34,32.41,79029.0,19.6112,19.6415,19.5931,19.6355,79029.0
2015-08-11 13:25:00,32.42,32.47,32.4,32.45,92216.0,19.6415,19.6718,19.6294,19.6597,92216.0
2015-08-11 13:30:00,32.46,32.52,32.44,32.5,74738.0,19.6658,19.7021,19.6536,19.69,74738.0
2015-08-11 13:35:00,32.5,32.54,32.49,32.52,211921.0,19.69,19.7142,19.6839,19.7021,211921.0
2015-08-11 13:40:00,32.53,32.53,32.48,32.51,89490.0,19.7082,19.7082,19.6779,19.6961,89490.0
2015-08-11 13:45:00,32.51,32.52,32.46,32.48,110993.0,19.6961,19.7021,19.6658,19.6779,110993.0
2015-08-11 13:50:00,32.48,32.5,32.45,32.45,78894.0,19.6779,19.69,19.6597,19.6597,78894.0
2015-08-11 13:55:00,32.45,32.46,32.39,32.4,108273.0,19.6597,19.6658,19.6234,19.6294,108273.0
2015-08-11 14:00:00,32.39,32.46,32.39,32.45,92718.0,19.6234,19.6658,19.6234,19.6597,92718.0
2015-08-11 14:05:00,32.45,32.53,32.44,32.53,138223.0,19.6597,19.7082,19.6536,19.7082,138223.0
2015-08-11 14:10:00,32.53,32.56,32.5,32.51,110839.0,19.7082,19.7263,19.69,19.6961,110839.0
2015-08-11 14:15:00,32.51,32.58,32.5,32.57,137054.0,19.6961,19.7385,19.69,19.7324,137054.0
2015-08-11 14:20:00,32.56,32.62,32.56,32.62,98294.0,19.7263,19.7627,19.7263,19.7627,98294.0
2015-08-11 14:25:00,32.62,32.66,32.59,32.63,205837.0,19.7627,19.7869,19.7445,19.7688,205837.0
2015-08-11 14:30:00,32.62,32.64,32.59,32.64,116245.0,19.7627,19.7748,19.7445,19.7748,116245.0
2015-08-11 14:35:00,32.64,32.64,32.6,32.64,92907.0,19.7748,19.7748,19.7506,19.7748,92907.0
2015-08-11 14:40:00,32.64,32.64,32.6,32.61,133527.0,19.7748,19.7748,19.7506,19.7566,133527.0
2015-08-11 14:45:00,32.6,32.61,32.57,32.6,194825.0,19.7506,19.7566,19.7324,19.7506,194825.0
2015-08-11 14:50:00,32.59,32.66,32.57,32.65,362903.0,19.7445,19.7869,19.7324,19.7809,362903.0
2015-08-11 14:55:00,32.64,32.77,32.64,32.75,454398.0,19.7748,19.8536,19.7748,19.8415,454398.0
2015-08-11 15:00:00,32.75,32.78,32.73,32.77,287232.0,19.8415,19.8596,19.8293,19.8536,287232.0
2015-08-11 15:05:00,32.78,32.78,32.74,32.78,412922.0,19.8596,19.8596,19.8354,19.8596,412922.0
2015-08-11 15:10:00,32.78,32.89,32.76,32.87,320329.0,19.8596,19.9263,19.8475,19.9142,320329.0
2015-08-11 15:15:00,32.86,32.87,32.78,32.78,295679.0,19.9081,19.9142,19.8596,19.8596,295679.0
2015-08-11 15:20:00,32.78,32.79,32.75,32.78,150397.0,19.8596,19.8657,19.8415,19.8596,150397.0
2015-08-11 15:25:00,32.77,32.82,32.76,32.79,148332.0,19.8536,19.8839,19.8475,19.8657,148332.0
2015-08-11 15:30:00,32.79,32.82,32.76,32.79,193973.0,19.8657,19.8839,19.8475,19.8657,193973.0
2015-08-11 15:35:00,32.8,32.89,32.78,32.88,275103.0,19.8717,19.9263,19.8596,19.9202,275103.0
2015-08-11 15:40:00,32.87,32.95,32.82,32.9,367441.0,19.9142,19.9626,19.8839,19.9323,367441.0
2015-08-11 15:45:00,32.91,32.93,32.87,32.88,373821.0,19.9384,19.9505,19.9142,19.9202,373821.0
2015-08-11 15:50:00,32.88,32.94,32.88,32.91,641611.0,19.9202,19.9566,19.9202,19.9384,641611.0
2015-08-11 15:55:00,32.92,32.93,32.85,32.9,908756.0,19.9445,19.9505,19.902,19.9323,908756.0
2015-08-12 09:30:00,32.59,32.83,32.59,32.7,405670.0,19.7445,19.8899,19.7445,19.8112,405670.0
2015-08-12 09:35:00,32.7,33.09,32.69,33.02,316532.0,19.8112,20.0474,19.8051,20.005,316532.0
2015-08-12 09:40:00,33.02,33.11,32.99,33.0,211845.0,20.005,20.0596,19.9869,19.9929,211845.0
2015-08-12 09:45:00,33.0,33.18,32.99,33.1,315826.0,19.9929,20.102,19.9869,20.0535,315826.0
2015-08-12 09:50:00,33.09,33.24,33.08,33.16,316192.0,20.0474,20.1383,20.0414,20.0899,316192.0
2015-08-12 09:55:00,33.16,33.23,33.09,33.13,524478.0,20.0899,20.1323,20.0474,20.0717,524478.0
2015-08-12 10:00:00,33.12,33.14,33.04,33.05,451562.0,20.0656,20.0777,20.0172,20.0232,451562.0
2015-08-12 10:05:00,33.05,33.06,33.01,33.03,426336.0,20.0232,20.0293,19.999,20.0111,426336.0
2015-08-12 10:10:00,33.02,33.04,33.0,33.01,170525.0,20.005,20.0172,19.9929,19.999,170525.0
2015-08-12 10:15:00,33.01,33.06,32.96,33.06,294303.0,19.999,20.0293,19.9687,20.0293,294303.0
2015-08-12 10:20:00,33.06,33.1,33.03,33.04,194901.0,20.0293,20.0535,20.0111,20.0172,194901.0
2015-08-12 10:25:00,33.03,33.17,33.03,33.16,131881.0,20.0111,20.0959,20.0111,20.0899,131881.0
2015-08-12 10:30:00,33.17,33.3,33.12,33.29,218708.0,20.0959,20.1747,20.0656,20.1686,218708.0
2015-08-12 10:35:00,33.28,33.29,33.07,33.13,262173.0,20.1626,20.1686,20.0353,20.0717,262173.0
2015-08-12 10:40:00,33.12,33.13,33.05,33.09,178759.0,20.0656,20.0717,20.0232,20.0474,178759.0
2015-08-12 10:45:00,33.1,33.25,33.09,33.22,225936.0,20.0535,20.1444,20.0474,20.1262,225936.0
2015-08-12 10:50:00,33.23,33.3,33.21,33.29,240534.0,20.1323,20.1747,20.1201,20.1686,240534.0
2015-08-12 10:55:00,33.3,33.4,33.29,33.37,264129.0,20.1747,20.2353,20.1686,20.2171,264129.0
2015-08-12 11:00:00,33.38,33.47,33.36,33.41,221186.0,20.2231,20.2777,20.211,20.2413,221186.0
2015-08-12 11:05:00,33.41,33.42,33.29,33.29,125516.0,20.2413,20.2474,20.1686,20.1686,125516.0
2015-08-12 11:10:00,33.29,33.31,33.19,33.21,147682.0,20.1686,20.1807,20.108,20.1201,147682.0
2015-08-12 11:15:00,33.21,33.29,33.2,33.28,188753.0,20.1201,20.1686,20.1141,20.1626,188753.0
2015-08-12 11:20:00,33.27,33.33,33.27,33.29,109747.0,20.1565,20.1928,20.1565,20.1686,109747.0
2015-08-12 11:25:00,33.29,33.3,33.2,33.25,126021.0,20.1686,20.1747,20.1141,20.1444,126021.0
2015-08-12 11:30:00,33.25,33.36,33.2,33.35,251597.0,20.1444,20.211,20.1141,20.205,251597.0
2015-08-12 11:35:00,33.35,33.4,33.32,33.32,135598.0,20.205,20.2353,20.1868,20.1868,135598.0
2015-08-12 11:40:00,33.32,33.47,33.32,33.44,298692.0,20.1868,20.2777,20.1868,20.2595,298692.0
2015-08-12 11:45:00,33.44,33.53,33.43,33.52,255704.0,20.2595,20.314,20.2534,20.308,255704.0
2015-08-12 11:50:00,33.53,33.57,33.49,33.51,436328.0,20.314,20.3383,20.2898,20.3019,436328.0
2015-08-12 11:55:00,33.51,33.55,33.46,33.47,355274.0,20.3019,20.3261,20.2716,20.2777,355274.0
2015-08-12 12:00:00,33.46,33.48,33.4,33.4,165460.0,20.2716,20.2837,20.2353,20.2353,165460.0
2015-08-12 12:05:00,33.4,33.46,33.39,33.44,172455.0,20.2353,20.2716,20.2292,20.2595,172455.0
2015-08-12 12:10:00,33.43,33.55,33.43,33.55,239727.0,20.2534,20.3261,20.2534,20.3261,239727.0
2015-08-12 12:15:00,33.55,33.57,33.53,33.54,196956.0,20.3261,20.3383,20.314,20.3201,196956.0
2015-08-12 12:20:00,33.54,33.55,33.47,33.53,136387.0,20.3201,20.3261,20.2777,20.314,136387.0
2015-08-12 12:25:00,33.53,33.63,33.52,33.63,326898.0,20.314,20.3746,20.308,20.3746,326898.0
2015-08-12 12:30:00,33.62,33.71,33.53,33.7,282145.0,20.3685,20.4231,20.314,20.417,282145.0
2015-08-12 12:35:00,33.7,33.74,33.68,33.72,266555.0,20.417,20.4412,20.4049,20.4291,266555.0
2015-08-12 12:40:00,33.73,33.74,33.67,33.69,144106.0,20.4352,20.4412,20.3988,20.411,144106.0
2015-08-12 12:45:00,33.68,33.71,33.62,33.64,193408.0,20.4049,20.4231,20.3685,20.3807,193408.0
2015-08-12 12:50:00,33.64,33.69,33.63,33.66,197190.0,20.3807,20.411,20.3746,20.3928,197190.0
2015-08-12 12:55:00,33.67,33.72,33.64,33.67,153796.0,20.3988,20.4291,20.3807,20.3988,153796.0
2015-08-12 13:00:00,33.67,33.74,33.66,33.68,329865.0,20.3988,20.4412,20.3928,20.4049,329865.0
2015-08-12 13:05:00,33.68,33.69,33.57,33.57,165326.0,20.4049,20.411,20.3383,20.3383,165326.0
2015-08-12 13:10:00,33.57,33.64,33.57,33.64,55905.0,20.3383,20.3807,20.3383,20.3807,55905.0
2015-08-12 13:15:00,33.63,33.73,33.63,33.71,173004.0,20.3746,20.4352,20.3746,20.4231,173004.0
2015-08-12 13:20:00,33.7,33.71,33.67,33.68,197582.0,20.417,20.4231,20.3988,20.4049,197582.0
2015-08-12 13:25:00,33.68,33.69,33.63,33.66,243062.0,20.4049,20.411,20.3746,20.3928,243062.0
2015-08-12 13:30:00,33.66,33.7,33.65,33.66,135389.0,20.3928,20.417,20.3867,20.3928,135389.0
2015-08-12 13:35:00,33.65,33.71,33.65,33.7,161222.0,20.3867,20.4231,20.3867,20.417,161222.0
2015-08-12 13:40:00,33.7,33.77,33.69,33.7,199267.0,20.417,20.4594,20.411,20.417,199267.0
2015-08-12 13:45:00,33.7,33.73,33.67,33.73,112611.0,20.417,20.4352,20.3988,20.4352,112611.0
2015-08-12 13:50:00,33.72,33.74,33.68,33.69,179800.0,20.4291,20.4412,20.4049,20.411,179800.0
2015-08-12 13:55:00,33.69,33.72,33.67,33.71,154504.0,20.411,20.4291,20.3988,20.4231,154504.0
2015-08-12 14:00:00,33.7,33.72,33.68,33.7,138149.0,20.417,20.4291,20.4049,20.417,138149.0
2015-08-12 14:05:00,33.7,33.77,33.67,33.77,247803.0,20.417,20.4594,20.3988,20.4594,247803.0
2015-08-12 14:10:00,33.77,33.84,33.76,33.83,188410.0,20.4594,20.5018,20.4534,20.4958,188410.0
2015-08-12 14:15:00,33.83,33.85,33.81,33.82,146346.0,20.4958,20.5079,20.4837,20.4897,146346.0
2015-08-12 14:20:00,33.82,33.85,33.78,33.83,246814.0,20.4897,20.5079,20.4655,20.4958,246814.0
2015-08-12 14:25:00,33.83,33.84,33.69,33.7,214507.0,20.4958,20.5018,20.411,20.417,214507.0
2015-08-12 14:30:00,33.7,33.76,33.69,33.7,201899.0,20.417,20.4534,20.411,20.417,201899.0
2015-08-12 14:35:00,33.7,33.81,33.7,33.8,180546.0,20.417,20.4837,20.417,20.4776,180546.0
2015-08-12 14:40:00,33.81,33.87,33.79,33.84,222898.0,20.4837,20.52,20.4715,20.5018,222898.0
2015-08-12 14:45:00,33.84,33.87,33.79,33.84,198652.0,20.5018,20.52,20.4715,20.5018,198652.0
2015-08-12 14:50:00,33.85,33.97,33.84,33.95,206745.0,20.5079,20.5806,20.5018,20.5685,206745.0
2015-08-12 14:55:00,33.94,34.0,33.91,34.0,210074.0,20.5624,20.5988,20.5442,20.5988,210074.0
2015-08-12 15:00:00,33.99,34.06,33.98,34.0,268638.0,20.5927,20.6351,20.5866,20.5988,268638.0
2015-08-12 15:05:00,34.01,34.05,33.96,34.02,250312.0,20.6048,20.6291,20.5745,20.6109,250312.0
2015-08-12 15:10:00,34.03,34.06,33.98,33.98,663544.0,20.6169,20.6351,20.5866,20.5866,663544.0
2015-08-12 15:15:00,33.99,34.01,33.88,33.9,446732.0,20.5927,20.6048,20.5261,20.5382,446732.0
2015-08-12 15:20:00,33.9,33.98,33.86,33.94,477277.0,20.5382,20.5866,20.5139,20.5624,477277.0
2015-08-12 15:25:00,33.94,34.01,33.94,34.0,206778.0,20.5624,20.6048,20.5624,20.5988,206778.0
2015-08-12 15:30:00,34.0,34.01,33.95,33.98,214649.0,20.5988,20.6048,20.5685,20.5866,214649.0
2015-08-12 15:35:00,33.98,33.99,33.91,33.95,221030.0,20.5866,20.5927,20.5442,20.5685,221030.0
2015-08-12 15:40:00,33.95,33.96,33.87,33.93,282109.0,20.5685,20.5745,20.52,20.5564,282109.0
2015-08-12 15:45:00,33.92,33.97,33.89,33.89,303968.0,20.5503,20.5806,20.5321,20.5321,303968.0
2015-08-12 15:50:00,33.9,33.94,33.89,33.94,273852.0,20.5382,20.5624,20.5321,20.5624,273852.0
2015-08-12 15:55:00,33.94,33.94,33.84,33.85,995233.0,20.5624,20.5624,20.5018,20.5079,995233.0
2015-08-13 09:30:00,33.85,33.87,33.59,33.61,325955.0,20.5079,20.52,20.3504,20.3625,325955.0
2015-08-13 09:35:00,33.6,33.69,33.46,33.48,231888.0,20.3564,20.411,20.2716,20.2837,231888.0
2015-08-13 09:40:00,33.48,33.48,33.24,33.25,286183.0,20.2837,20.2837,20.1383,20.1444,286183.0
2015-08-13 09:45:00,33.24,33.32,33.2,33.22,216150.0,20.1383,20.1868,20.1141,20.1262,216150.0
2015-08-13 09:50:00,33.22,33.44,33.21,33.43,165947.0,20.1262,20.2595,20.1201,20.2534,165947.0
2015-08-13 09:55:00,33.43,33.6,33.39,33.56,124880.0,20.2534,20.3564,20.2292,20.3322,124880.0
2015-08-13 10:00:00,33.55,33.6,33.37,33.37,166253.0,20.3261,20.3564,20.2171,20.2171,166253.0
2015-08-13 10:05:00,33.38,33.47,33.33,33.43,84451.0,20.2231,20.2777,20.1928,20.2534,84451.0
2015-08-13 10:10:00,33.44,33.46,33.3,33.32,100391.0,20.2595,20.2716,20.1747,20.1868,100391.0
2015-08-13 10:15:00,33.31,33.32,33.24,33.29,137245.0,20.1807,20.1868,20.1383,20.1686,137245.0
2015-08-13 10:20:00,33.29,33.36,33.27,33.33,111654.0,20.1686,20.211,20.1565,20.1928,111654.0
2015-08-13 10:25:00,33.34,33.38,33.27,33.28,100683.0,20.1989,20.2231,20.1565,20.1626,100683.0
2015-08-13 10:30:00,33.27,33.27,33.18,33.26,184091.0,20.1565,20.1565,20.102,20.1504,184091.0
2015-08-13 10:35:00,33.26,33.37,33.26,33.32,133005.0,20.1504,20.2171,20.1504,20.1868,133005.0
2015-08-13 10:40:00,33.33,33.37,33.26,33.26,121902.0,20.1928,20.2171,20.1504,20.1504,121902.0
2015-08-13 10:45:00,33.26,33.28,33.15,33.15,272798.0,20.1504,20.1626,20.0838,20.0838,272798.0
2015-08-13 10:50:00,33.16,33.24,33.14,33.18,113084.0,20.0899,20.1383,20.0777,20.102,113084.0
2015-08-13 10:55:00,33.18,33.2,33.13,33.13,116395.0,20.102,20.1141,20.0717,20.0717,116395.0
2015-08-13 11:00:00,33.13,33.23,33.12,33.18,75459.0,20.0717,20.1323,20.0656,20.102,75459.0
2015-08-13 11:05:00,33.18,33.19,33.11,33.14,83514.0,20.102,20.108,20.0596,20.0777,83514.0
2015-08-13 11:10:00,33.13,33.21,33.1,33.21,170479.0,20.0717,20.1201,20.0535,20.1201,170479.0
2015-08-13 11:15:00,33.2,33.27,33.2,33.25,86468.0,20.1141,20.1565,20.1141,20.1444,86468.0
2015-08-13 11:20:00,33.24,33.27,33.14,33.23,195669.0,20.1383,20.1565,20.0777,20.1323,195669.0
2015-08-13 11:25:00,33.22,33.23,33.15,33.21,88509.0,20.1262,20.1323,20.0838,20.1201,88509.0
2015-08-13 11:30:00,33.21,33.28,33.19,33.27,58700.0,20.1201,20.1626,20.108,20.1565,58700.0
2015-08-13 11:35:00,33.28,33.28,33.19,33.2,124564.0,20.1626,20.1626,20.108,20.1141,124564.0
2015-08-13 11:40:00,33.2,33.21,33.15,33.17,89351.0,20.1141,20.1201,20.0838,20.0959,89351.0
2015-08-13 11:45:00,33.17,33.17,33.13,33.16,48939.0,20.0959,20.0959,20.0717,20.0899,48939.0
2015-08-13 11:50:00,33.16,33.19,33.12,33.19,172316.0,20.0899,20.108,20.0656,20.108,172316.0
2015-08-13 11:55:00,33.18,33.18,33.06,33.09,141169.0,20.102,20.102,20.0293,20.0474,141169.0
2015-08-13 12:00:00,33.09,33.12,33.09,33.12,133427.0,20.0474,20.0656,20.0474,20.0656,133427.0
2015-08-13 12:05:00,33.11,33.17,33.11,33.11,76832.0,20.0596,20.0959,20.0596,20.0596,76832.0
2015-08-13 12:10:00,33.12,33.15,33.1,33.12,69690.0,20.0656,20.0838,20.0535,20.0656,69690.0
2015-08-13 12:15:00,33.12,33.12,33.05,33.05,119407.0,20.0656,20.0656,20.0232,20.0232,119407.0
2015-08-13 12:20:00,33.05,33.09,33.01,33.08,119509.0,20.0232,20.0474,19.999,20.0414,119509.0
2015-08-13 12:25:00,33.08,33.14,33.07,33.12,60700.0,20.0414,20.0777,20.0353,20.0656,60700.0
2015-08-13 12:30:00,33.11,33.13,33.08,33.1,56919.0,20.0596,20.0717,20.0414,20.0535,56919.0
2015-08-13 12:35:00,33.1,33.13,33.06,33.13,56303.0,20.0535,20.0717,20.0293,20.0717,56303.0
2015-08-13 12:40:00,33.13,33.17,33.12,33.15,74499.0,20.0717,20.0959,20.0656,20.0838,74499.0
2015-08-13 12:45:00,33.14,33.2,33.13,33.2,38835.0,20.0777,20.1141,20.0717,20.1141,38835.0
2015-08-13 12:50:00,33.2,33.2,33.14,33.15,449732.0,20.1141,20.1141,20.0777,20.0838,449732.0
2015-08-13 12:55:00,33.15,33.18,33.12,33.15,88458.0,20.0838,20.102,20.0656,20.0838,88458.0
2015-08-13 13:00:00,33.14,33.16,33.11,33.15,38705.0,20.0777,20.0899,20.0596,20.0838,38705.0
2015-08-13 13:05:00,33.15,33.16,33.12,33.15,38523.0,20.0838,20.0899,20.0656,20.0838,38523.0
2015-08-13 13:10:00,33.16,33.16,33.03,33.04,86396.0,20.0899,20.0899,20.0111,20.0172,86396.0
2015-08-13 13:15:00,33.04,33.07,33.03,33.07,54435.0,20.0172,20.0353,20.0111,20.0353,54435.0
2015-08-13 13:20:00,33.06,33.09,33.03,33.06,54651.0,20.0293,20.0474,20.0111,20.0293,54651.0
2015-08-13 13:25:00,33.05,33.06,32.97,32.98,165208.0,20.0232,20.0293,19.9747,19.9808,165208.0
2015-08-13 13:30:00,32.99,33.0,32.97,33.0,144570.0,19.9869,19.9929,19.9747,19.9929,144570.0
2015-08-13 13:35:00,32.99,33.03,32.98,33.0,125824.0,19.9869,20.0111,19.9808,19.9929,125824.0
2015-08-13 13:40:00,33.01,33.03,32.98,33.01,55856.0,19.999,20.0111,19.9808,19.999,55856.0
2015-08-13 13:45:00,33.01,33.05,33.01,33.02,61323.0,19.999,20.0232,19.999,20.005,61323.0
2015-08-13 13:50:00,33.02,33.03,32.98,33.02,207081.0,20.005,20.0111,19.9808,20.005,207081.0
2015-08-13 13:55:00,33.02,33.05,33.0,33.04,67178.0,20.005,20.0232,19.9929,20.0172,67178.0
2015-08-13 14:00:00,33.04,33.07,33.01,33.05,88556.0,20.0172,20.0353,19.999,20.0232,88556.0
2015-08-13 14:05:00,33.05,33.06,33.0,33.02,101681.0,20.0232,20.0293,19.9929,20.005,101681.0
2015-08-13 14:10:00,33.02,33.03,32.98,32.99,109565.0,20.005,20.0111,19.9808,19.9869,109565.0
2015-08-13 14:15:00,32.99,33.01,32.97,33.0,139122.0,19.9869,19.999,19.9747,19.9929,139122.0
2015-08-13 14:20:00,33.0,33.06,32.99,33.06,59570.0,19.9929,20.0293,19.9869,20.0293,59570.0
2015-08-13 14:25:00,33.05,33.07,33.03,33.05,75359.0,20.0232,20.0353,20.0111,20.0232,75359.0
2015-08-13 14:30:00,33.06,33.11,33.03,33.09,150317.0,20.0293,20.0596,20.0111,20.0474,150317.0
2015-08-13 14:35:00,33.09,33.16,33.09,33.15,106984.0,20.0474,20.0899,20.0474,20.0838,106984.0
2015-08-13 14:40:00,33.15,33.16,33.13,33.14,109788.0,20.0838,20.0899,20.0717,20.0777,109788.0
2015-08-13 14:45:00,33.14,33.18,33.13,33.18,80078.0,20.0777,20.102,20.0717,20.102,80078.0
2015-08-13 14:50:00,33.18,33.22,33.17,33.2,104190.0,20.102,20.1262,20.0959,20.1141,104190.0
2015-08-13 14:55:00,33.2,33.23,33.2,33.22,55240.0,20.1141,20.1323,20.1141,20.1262,55240.0
2015-08-13 15:00:00,33.23,33.24,33.18,33.2,173485.0,20.1323,20.1383,20.102,20.1141,173485.0
2015-08-13 15:05:00,33.2,33.23,33.17,33.22,208087.0,20.1141,20.1323,20.0959,20.1262,208087.0
2015-08-13 15:10:00,33.21,33.29,33.2,33.26,86439.0,20.1201,20.1686,20.1141,20.1504,86439.0
2015-08-13 15:15:00,33.25,33.26,33.18,33.19,143785.0,20.1444,20.1504,20.102,20.108,143785.0
2015-08-13 15:20:00,33.19,33.2,33.14,33.15,129616.0,20.108,20.1141,20.0777,20.0838,129616.0
2015-08-13 15:25:00,33.15,33.16,33.12,33.15,105453.0,20.0838,20.0899,20.0656,20.0838,105453.0
2015-08-13 15:30:00,33.16,33.17,33.11,33.13,238137.0,20.0899,20.0959,20.0596,20.0717,238137.0
2015-08-13 15:35:00,33.12,33.15,33.1,33.13,113436.0,20.0656,20.0838,20.0535,20.0717,113436.0
2015-08-13 15:40:00,33.13,33.15,33.08,33.11,166260.0,20.0717,20.0838,20.0414,20.0596,166260.0
2015-08-13 15:45:00,33.12,33.15,33.1,33.15,215597.0,20.0656,20.0838,20.0535,20.0838,215597.0
2015-08-13 15:50:00,33.15,33.17,33.12,33.15,270020.0,20.0838,20.0959,20.0656,20.0838,270020.0
2015-08-13 15:55:00,33.15,33.15,33.09,33.14,463656.0,20.0838,20.0838,20.0474,20.0777,463656.0
2015-08-14 09:30:00,34.26,34.3,33.87,33.94,974097.0,20.7563,20.7805,20.52,20.5624,974097.0
2015-08-14 09:35:00,33.9,34.25,33.85,34.2,521373.0,20.5382,20.7502,20.5079,20.7199,521373.0
2015-08-14 09:40:00,34.19,34.22,33.97,34.14,578495.0,20.7139,20.7321,20.5806,20.6836,578495.0
2015-08-14 09:45:00,34.14,34.19,33.9,34.07,374559.0,20.6836,20.7139,20.5382,20.6412,374559.0
2015-08-14 09:50:00,34.07,34.1,33.97,34.06,287559.0,20.6412,20.6593,20.5806,20.6351,287559.0
2015-08-14 09:55:00,34.06,34.06,33.85,33.97,280048.0,20.6351,20.6351,20.5079,20.5806,280048.0
2015-08-14 10:00:00,33.97,34.08,33.97,34.01,344501.0,20.5806,20.6472,20.5806,20.6048,344501.0
2015-08-14 10:05:00,34.01,34.08,33.9,33.92,302617.0,20.6048,20.6472,20.5382,20.5503,302617.0
2015-08-14 10:10:00,33.92,33.94,33.85,33.89,322583.0,20.5503,20.5624,20.5079,20.5321,322583.0
2015-08-14 10:15:00,33.89,34.07,33.89,34.07,239703.0,20.5321,20.6412,20.5321,20.6412,239703.0
2015-08-14 10:20:00,34.08,34.16,34.04,34.14,283228.0,20.6472,20.6957,20.623,20.6836,283228.0
2015-08-14 10:25:00,34.14,34.14,34.06,34.14,126486.0,20.6836,20.6836,20.6351,20.6836,126486.0
2015-08-14 10:30:00,34.13,34.16,34.04,34.06,192607.0,20.6775,20.6957,20.623,20.6351,192607.0
2015-08-14 10:35:00,34.07,34.1,33.98,33.98,222127.0,20.6412,20.6593,20.5866,20.5866,222127.0
2015-08-14 10:40:00,33.99,34.01,33.95,33.95,463893.0,20.5927,20.6048,20.5685,20.5685,463893.0
2015-08-14 10:45:00,33.95,33.98,33.9,33.91,192311.0,20.5685,20.5866,20.5382,20.5442,192311.0
2015-08-14 10:50:00,33.91,34.03,33.91,34.02,267534.0,20.5442,20.6169,20.5442,20.6109,267534.0
2015-08-14 10:55:00,34.02,34.03,33.99,34.01,147695.0,20.6109,20.6169,20.5927,20.6048,147695.0
2015-08-14 11:00:00,34.01,34.03,33.97,34.0,171338.0,20.6048,20.6169,20.5806,20.5988,171338.0
2015-08-14 11:05:00,34.01,34.09,33.98,34.08,183841.0,20.6048,20.6533,20.5866,20.6472,183841.0
2015-08-14 11:10:00,34.08,34.12,34.02,34.06,266238.0,20.6472,20.6715,20.6109,20.6351,266238.0
2015-08-14 11:15:00,34.06,34.13,34.03,34.09,136756.0,20.6351,20.6775,20.6169,20.6533,136756.0
2015-08-14 11:20:00,34.09,34.12,34.07,34.1,139210.0,20.6533,20.6715,20.6412,20.6593,139210.0
2015-08-14 11:25:00,34.1,34.13,34.07,34.08,163471.0,20.6593,20.6775,20.6412,20.6472,163471.0
2015-08-14 11:30:00,34.07,34.1,34.02,34.09,269124.0,20.6412,20.6593,20.6109,20.6533,269124.0
2015-08-14 11:35:00,34.08,34.09,34.01,34.04,147778.0,20.6472,20.6533,20.6048,20.623,147778.0
2015-08-14 11:40:00,34.03,34.16,34.03,34.16,206226.0,20.6169,20.6957,20.6169,20.6957,206226.0
2015-08-14 11:45:00,34.16,34.25,34.15,34.21,442337.0,20.6957,20.7502,20.6896,20.726,442337.0
2015-08-14 11:50:00,34.2,34.27,34.2,34.26,169872.0,20.7199,20.7623,20.7199,20.7563,169872.0
2015-08-14 11:55:00,34.27,34.3,34.19,34.2,241547.0,20.7623,20.7805,20.7139,20.7199,241547.0
2015-08-14 12:00:00,34.19,34.23,34.11,34.13,192271.0,20.7139,20.7381,20.6654,20.6775,192271.0
2015-08-14 12:05:00,34.13,34.15,34.05,34.11,174211.0,20.6775,20.6896,20.6291,20.6654,174211.0
2015-08-14 12:10:00,34.1,34.17,34.09,34.1,88652.0,20.6593,20.7018,20.6533,20.6593,88652.0
2015-08-14 12:15:00,34.11,34.17,34.09,34.16,92764.0,20.6654,20.7018,20.6533,20.6957,92764.0
2015-08-14 12:20:00,34.15,34.16,34.08,34.1,110550.0,20.6896,20.6957,20.6472,20.6593,110550.0
2015-08-14 12:25:00,34.1,34.18,34.1,34.11,161782.0,20.6593,20.7078,20.6593,20.6654,161782.0
2015-08-14 12:30:00,34.11,34.18,34.1,34.16,162253.0,20.6654,20.7078,20.6593,20.6957,162253.0
2015-08-14 12:35:00,34.16,34.16,34.05,34.07,194050.0,20.6957,20.6957,20.6291,20.6412,194050.0
2015-08-14 12:40:00,34.07,34.1,34.04,34.05,74649.0,20.6412,20.6593,20.623,20.6291,74649.0
2015-08-14 12:45:00,34.05,34.06,34.01,34.04,97382.0,20.6291,20.6351,20.6048,20.623,97382.0
2015-08-14 12:50:00,34.05,34.07,34.03,34.05,134294.0,20.6291,20.6412,20.6169,20.6291,134294.0
2015-08-14 12:55:00,34.05,34.15,34.02,34.11,168600.0,20.6291,20.6896,20.6109,20.6654,168600.0
2015-08-14 13:00:00,34.1,34.11,34.0,34.04,156803.0,20.6593,20.6654,20.5988,20.623,156803.0
2015-08-14 13:05:00,34.04,34.06,34.01,34.02,93695.0,20.623,20.6351,20.6048,20.6109,93695.0
2015-08-14 13:10:00,34.02,34.1,34.02,34.08,106937.0,20.6109,20.6593,20.6109,20.6472,106937.0
2015-08-14 13:15:00,34.08,34.09,34.04,34.05,113584.0,20.6472,20.6533,20.623,20.6291,113584.0
2015-08-14 13:20:00,34.05,34.05,34.01,34.05,80291.0,20.6291,20.6291,20.6048,20.6291,80291.0
2015-08-14 13:25:00,34.04,34.09,34.03,34.06,82563.0,20.623,20.6533,20.6169,20.6351,82563.0
2015-08-14 13:30:00,34.05,34.06,34.0,34.01,87525.0,20.6291,20.6351,20.5988,20.6048,87525.0
2015-08-14 13:35:00,34.02,34.05,34.0,34.05,94261.0,20.6109,20.6291,20.5988,20.6291,94261.0
2015-08-14 13:40:00,34.05,34.08,34.0,34.08,114531.0,20.6291,20.6472,20.5988,20.6472,114531.0
2015-08-14 13:45:00,34.08,34.08,34.04,34.04,144106.0,20.6472,20.6472,20.623,20.623,144106.0
2015-08-14 13:50:00,34.05,34.06,34.0,34.01,239592.0,20.6291,20.6351,20.5988,20.6048,239592.0
2015-08-14 13:55:00,34.01,34.05,34.0,34.04,184319.0,20.6048,20.6291,20.5988,20.623,184319.0
2015-08-14 14:00:00,34.05,34.06,34.0,34.01,94222.0,20.6291,20.6351,20.5988,20.6048,94222.0
2015-08-14 14:05:00,34.02,34.02,33.96,33.98,148048.0,20.6109,20.6109,20.5745,20.5866,148048.0
2015-08-14 14:10:00,33.98,33.99,33.93,33.97,211145.0,20.5866,20.5927,20.5564,20.5806,211145.0
2015-08-14 14:15:00,33.97,34.02,33.95,33.97,141018.0,20.5806,20.6109,20.5685,20.5806,141018.0
2015-08-14 14:20:00,33.97,33.99,33.93,33.95,165616.0,20.5806,20.5927,20.5564,20.5685,165616.0
2015-08-14 14:25:00,33.95,34.0,33.9,33.94,134763.0,20.5685,20.5988,20.5382,20.5624,134763.0
2015-08-14 14:30:00,33.94,33.94,33.87,33.88,138485.0,20.5624,20.5624,20.52,20.5261,138485.0
2015-08-14 14:35:00,33.88,33.96,33.87,33.95,183018.0,20.5261,20.5745,20.52,20.5685,183018.0
2015-08-14 14:40:00,33.95,33.97,33.93,33.94,137887.0,20.5685,20.5806,20.5564,20.5624,137887.0
2015-08-14 14:45:00,33.94,33.96,33.89,33.91,134134.0,20.5624,20.5745,20.5321,20.5442,134134.0
2015-08-14 14:50:00,33.91,33.95,33.9,33.95,94650.0,20.5442,20.5685,20.5382,20.5685,94650.0
2015-08-14 14:55:00,33.95,33.99,33.94,33.97,152852.0,20.5685,20.5927,20.5624,20.5806,152852.0
2015-08-14 15:00:00,33.97,34.0,33.92,33.93,151037.0,20.5806,20.5988,20.5503,20.5564,151037.0
2015-08-14 15:05:00,33.92,33.95,33.89,33.94,138517.0,20.5503,20.5685,20.5321,20.5624,138517.0
2015-08-14 15:10:00,33.95,33.95,33.91,33.91,93960.0,20.5685,20.5685,20.5442,20.5442,93960.0
2015-08-14 15:15:00,33.92,33.95,33.91,33.94,131472.0,20.5503,20.5685,20.5442,20.5624,131472.0
2015-08-14 15:20:00,33.94,33.94,33.9,33.9,163332.0,20.5624,20.5624,20.5382,20.5382,163332.0
2015-08-14 15:25:00,33.91,33.98,33.9,33.98,183203.0,20.5442,20.5866,20.5382,20.5866,183203.0
2015-08-14 15:30:00,33.98,34.0,33.93,33.96,219122.0,20.5866,20.5988,20.5564,20.5745,219122.0
2015-08-14 15:35:00,33.95,33.98,33.91,33.98,230495.0,20.5685,20.5866,20.5442,20.5866,230495.0
2015-08-14 15:40:00,33.98,34.02,33.95,34.01,301746.0,20.5866,20.6109,20.5685,20.6048,301746.0
2015-08-14 15:45:00,34.01,34.02,33.97,34.02,287332.0,20.6048,20.6109,20.5806,20.6109,287332.0
2015-08-14 15:50:00,34.02,34.02,33.97,33.99,334749.0,20.6109,20.6109,20.5806,20.5927,334749.0
2015-08-14 15:55:00,33.99,33.99,33.94,33.97,642113.0,20.5927,20.5927,20.5624,20.5806,642113.0
2015-08-17 09:30:00,34.01,34.29,33.96,34.07,487940.0,20.6048,20.7745,20.5745,20.6412,487940.0
2015-08-17 09:35:00,34.08,34.28,34.07,34.25,188580.0,20.6472,20.7684,20.6412,20.7502,188580.0
2015-08-17 09:40:00,34.26,34.47,34.24,34.36,288142.0,20.7563,20.8835,20.7442,20.8169,288142.0
2015-08-17 09:45:00,34.36,34.45,34.35,34.39,148712.0,20.8169,20.8714,20.8108,20.835,148712.0
2015-08-17 09:50:00,34.39,34.39,34.33,34.39,180752.0,20.835,20.835,20.7987,20.835,180752.0
2015-08-17 09:55:00,34.39,34.51,34.34,34.35,169401.0,20.835,20.9077,20.8048,20.8108,169401.0
2015-08-17 10:00:00,34.35,34.42,34.34,34.38,163102.0,20.8108,20.8532,20.8048,20.829,163102.0
2015-08-17 10:05:00,34.37,34.39,34.33,34.38,182214.0,20.8229,20.835,20.7987,20.829,182214.0
2015-08-17 10:10:00,34.38,34.47,34.37,34.46,188094.0,20.829,20.8835,20.8229,20.8775,188094.0
2015-08-17 10:15:00,34.46,34.49,34.43,34.48,211940.0,20.8775,20.8956,20.8593,20.8896,211940.0
2015-08-17 10:20:00,34.47,34.54,34.45,34.47,359899.0,20.8835,20.9259,20.8714,20.8835,359899.0
2015-08-17 10:25:00,34.47,34.54,34.45,34.54,188064.0,20.8835,20.9259,20.8714,20.9259,188064.0
2015-08-17 10:30:00,34.54,34.59,34.53,34.56,186509.0,20.9259,20.9562,20.9199,20.938,186509.0
2015-08-17 10:35:00,34.55,34.58,34.46,34.5,259387.0,20.932,20.9502,20.8775,20.9017,259387.0
2015-08-17 10:40:00,34.49,34.52,34.41,34.48,217296.0,20.8956,20.9138,20.8472,20.8896,217296.0
2015-08-17 10:45:00,34.47,34.52,34.45,34.51,193284.0,20.8835,20.9138,20.8714,20.9077,193284.0
2015-08-17 10:50:00,34.51,34.6,34.5,34.6,214461.0,20.9077,20.9623,20.9017,20.9623,214461.0
2015-08-17 10:55:00,34.6,34.71,34.6,34.69,307417.0,20.9623,21.0289,20.9623,21.0168,307417.0
2015-08-17 11:00:00,34.69,34.69,34.56,34.58,298486.0,21.0168,21.0168,20.938,20.9502,298486.0
2015-08-17 11:05:00,34.59,34.62,34.5,34.55,152125.0,20.9562,20.9744,20.9017,20.932,152125.0
2015-08-17 11:10:00,34.55,34.66,34.54,34.65,260810.0,20.932,20.9986,20.9259,20.9926,260810.0
2015-08-17 11:15:00,34.66,34.66,34.58,34.6,342522.0,20.9986,20.9986,20.9502,20.9623,342522.0
2015-08-17 11:20:00,34.59,34.8,34.59,34.79,348099.0,20.9562,21.0834,20.9562,21.0774,348099.0
2015-08-17 11:25:00,34.79,34.81,34.71,34.72,348380.0,21.0774,21.0895,21.0289,21.035,348380.0
2015-08-17 11:30:00,34.73,34.75,34.69,34.71,230056.0,21.041,21.0531,21.0168,21.0289,230056.0
2015-08-17 11:35:00,34.7,34.72,34.67,34.69,169355.0,21.0229,21.035,21.0047,21.0168,169355.0
2015-08-17 11:40:00,34.7,34.75,34.68,34.74,150629.0,21.0229,21.0531,21.0107,21.0471,150629.0
2015-08-17 11:45:00,34.74,34.74,34.66,34.71,119399.0,21.0471,21.0471,20.9986,21.0289,119399.0
2015-08-17 11:50:00,34.72,34.72,34.67,34.7,148192.0,21.035,21.035,21.0047,21.0229,148192.0
2015-08-17 11:55:00,34.7,34.71,34.59,34.61,207756.0,21.0229,21.0289,20.9562,20.9683,207756.0
2015-08-17 12:00:00,34.62,34.7,34.62,34.68,106432.0,20.9744,21.0229,20.9744,21.0107,106432.0
2015-08-17 12:05:00,34.68,34.72,34.67,34.7,87167.0,21.0107,21.035,21.0047,21.0229,87167.0
2015-08-17 12:10:00,34.7,34.71,34.61,34.62,159276.0,21.0229,21.0289,20.9683,20.9744,159276.0
2015-08-17 12:15:00,34.62,34.64,34.56,34.57,128937.0,20.9744,20.9865,20.938,20.9441,128937.0
2015-08-17 12:20:00,34.57,34.61,34.54,34.59,201344.0,20.9441,20.9683,20.9259,20.9562,201344.0
2015-08-17 12:25:00,34.59,34.63,34.57,34.57,149934.0,20.9562,20.9804,20.9441,20.9441,149934.0
2015-08-17 12:30:00,34.58,34.6,34.51,34.54,66076.0,20.9502,20.9623,20.9077,20.9259,66076.0
2015-08-17 12:35:00,34.54,34.55,34.5,34.53,68341.0,20.9259,20.932,20.9017,20.9199,68341.0
2015-08-17 12:40:00,34.52,34.54,34.5,34.51,84408.0,20.9138,20.9259,20.9017,20.9077,84408.0
2015-08-17 12:45:00,34.51,34.52,34.5,34.51,61799.0,20.9077,20.9138,20.9017,20.9077,61799.0
2015-08-17 12:50:00,34.51,34.52,34.46,34.52,167221.0,20.9077,20.9138,20.8775,20.9138,167221.0
2015-08-17 12:55:00,34.51,34.56,34.48,34.55,79545.0,20.9077,20.938,20.8896,20.932,79545.0
2015-08-17 13:00:00,34.55,34.56,34.48,34.48,75802.0,20.932,20.938,20.8896,20.8896,75802.0
2015-08-17 13:05:00,34.49,34.5,34.42,34.43,86786.0,20.8956,20.9017,20.8532,20.8593,86786.0
2015-08-17 13:10:00,34.43,34.46,34.41,34.41,109135.0,20.8593,20.8775,20.8472,20.8472,109135.0
2015-08-17 13:15:00,34.41,34.43,34.35,34.37,95509.0,20.8472,20.8593,20.8108,20.8229,95509.0
2015-08-17 13:20:00,34.37,34.38,34.35,34.36,159587.0,20.8229,20.829,20.8108,20.8169,159587.0
2015-08-17 13:25:00,34.36,34.39,34.34,34.39,99013.0,20.8169,20.835,20.8048,20.835,99013.0
2015-08-17 13:30:00,34.38,34.39,34.35,34.37,85866.0,20.829,20.835,20.8108,20.8229,85866.0
2015-08-17 13:35:00,34.36,34.4,34.36,34.39,80990.0,20.8169,20.8411,20.8169,20.835,80990.0
2015-08-17 13:40:00,34.39,34.4,34.35,34.36,112540.0,20.835,20.8411,20.8108,20.8169,112540.0
2015-08-17 13:45:00,34.36,34.38,34.32,34.33,166032.0,20.8169,20.829,20.7926,20.7987,166032.0
2015-08-17 13:50:00,34.33,34.39,34.31,34.38,142450.0,20.7987,20.835,20.7866,20.829,142450.0
2015-08-17 13:55:00,34.39,34.43,34.38,34.41,108862.0,20.835,20.8593,20.829,20.8472,108862.0
2015-08-17 14:00:00,34.41,34.47,34.4,34.45,91095.0,20.8472,20.8835,20.8411,20.8714,91095.0
2015-08-17 14:05:00,34.45,34.55,34.44,34.52,218520.0,20.8714,20.932,20.8653,20.9138,218520.0
2015-08-17 14:10:00,34.53,34.55,34.48,34.48,186809.0,20.9199,20.932,20.8896,20.8896,186809.0
2015-08-17 14:15:00,34.48,34.5,34.46,34.49,118373.0,20.8896,20.9017,20.8775,20.8956,118373.0
2015-08-17 14:20:00,34.49,34.51,34.48,34.51,86327.0,20.8956,20.9077,20.8896,20.9077,86327.0
2015-08-17 14:25:00,34.51,34.54,34.48,34.5,88582.0,20.9077,20.9259,20.8896,20.9017,88582.0
2015-08-17 14:30:00,34.49,34.52,34.48,34.51,156998.0,20.8956,20.9138,20.8896,20.9077,156998.0
2015-08-17 14:35:00,34.51,34.51,34.45,34.45,113622.0,20.9077,20.9077,20.8714,20.8714,113622.0
2015-08-17 14:40:00,34.46,34.49,34.45,34.48,82478.0,20.8775,20.8956,20.8714,20.8896,82478.0
2015-08-17 14:45:00,34.48,34.49,34.44,34.47,96673.0,20.8896,20.8956,20.8653,20.8835,96673.0
2015-08-17 14:50:00,34.46,34.47,34.4,34.43,128251.0,20.8775,20.8835,20.8411,20.8593,128251.0
2015-08-17 14:55:00,34.43,34.47,34.42,34.42,181272.0,20.8593,20.8835,20.8532,20.8532,181272.0
2015-08-17 15:00:00,34.42,34.46,34.42,34.46,101856.0,20.8532,20.8775,20.8532,20.8775,101856.0
2015-08-17 15:05:00,34.45,34.47,34.4,34.4,113383.0,20.8714,20.8835,20.8411,20.8411,113383.0
2015-08-17 15:10:00,34.41,34.43,34.35,34.36,470361.0,20.8472,20.8593,20.8108,20.8169,470361.0
2015-08-17 15:15:00,34.36,34.39,34.32,34.33,677709.0,20.8169,20.835,20.7926,20.7987,677709.0
2015-08-17 15:20:00,34.33,34.38,34.32,34.34,432083.0,20.7987,20.829,20.7926,20.8048,432083.0
2015-08-17 15:25:00,34.34,34.39,34.32,34.32,653289.0,20.8048,20.835,20.7926,20.7926,653289.0
2015-08-17 15:30:00,34.32,34.36,34.32,34.33,153530.0,20.7926,20.8169,20.7926,20.7987,153530.0
2015-08-17 15:35:00,34.33,34.34,34.3,34.32,94257.0,20.7987,20.8048,20.7805,20.7926,94257.0
2015-08-17 15:40:00,34.32,34.36,34.32,34.34,160627.0,20.7926,20.8169,20.7926,20.8048,160627.0
2015-08-17 15:45:00,34.33,34.35,34.31,34.33,202943.0,20.7987,20.8108,20.7866,20.7987,202943.0
2015-08-17 15:50:00,34.32,34.38,34.32,34.38,206461.0,20.7926,20.829,20.7926,20.829,206461.0
2015-08-17 15:55:00,34.37,34.39,34.36,34.37,333792.0,20.8229,20.835,20.8169,20.8229,333792.0
2015-08-18 09:30:00,34.43,34.44,34.06,34.1,399068.0,20.8593,20.8653,20.6351,20.6593,399068.0
2015-08-18 09:35:00,34.09,34.09,34.0,34.04,261699.0,20.6533,20.6533,20.5988,20.623,261699.0
2015-08-18 09:40:00,34.04,34.11,33.95,33.95,247496.0,20.623,20.6654,20.5685,20.5685,247496.0
2015-08-18 09:45:00,33.95,33.97,33.92,33.94,130111.0,20.5685,20.5806,20.5503,20.5624,130111.0
2015-08-18 09:50:00,33.94,33.95,33.9,33.93,107433.0,20.5624,20.5685,20.5382,20.5564,107433.0
2015-08-18 09:55:00,33.93,34.0,33.9,33.9,122102.0,20.5564,20.5988,20.5382,20.5382,122102.0
2015-08-18 10:00:00,33.91,33.91,33.83,33.89,176966.0,20.5442,20.5442,20.4958,20.5321,176966.0
2015-08-18 10:05:00,33.9,33.91,33.83,33.87,173328.0,20.5382,20.5442,20.4958,20.52,173328.0
2015-08-18 10:10:00,33.87,33.88,33.78,33.78,259681.0,20.52,20.5261,20.4655,20.4655,259681.0
2015-08-18 10:15:00,33.78,33.9,33.78,33.9,214757.0,20.4655,20.5382,20.4655,20.5382,214757.0
2015-08-18 10:20:00,33.9,33.9,33.77,33.77,97305.0,20.5382,20.5382,20.4594,20.4594,97305.0
2015-08-18 10:25:00,33.77,33.78,33.75,33.77,111770.0,20.4594,20.4655,20.4473,20.4594,111770.0
2015-08-18 10:30:00,33.78,33.9,33.75,33.9,254363.0,20.4655,20.5382,20.4473,20.5382,254363.0
2015-08-18 10:35:00,33.9,33.98,33.87,33.97,156941.0,20.5382,20.5866,20.52,20.5806,156941.0
2015-08-18 10:40:00,33.98,34.0,33.93,33.95,137195.0,20.5866,20.5988,20.5564,20.5685,137195.0
2015-08-18 10:45:00,33.94,33.99,33.94,33.97,83776.0,20.5624,20.5927,20.5624,20.5806,83776.0
2015-08-18 10:50:00,33.96,33.98,33.9,33.97,105168.0,20.5745,20.5866,20.5382,20.5806,105168.0
2015-08-18 10:55:00,33.97,34.01,33.96,34.0,89068.0,20.5806,20.6048,20.5745,20.5988,89068.0
2015-08-18 11:00:00,33.99,34.01,33.93,33.95,120242.0,20.5927,20.6048,20.5564,20.5685,120242.0
2015-08-18 11:05:00,33.95,33.98,33.9,33.91,81573.0,20.5685,20.5866,20.5382,20.5442,81573.0
2015-08-18 11:10:00,33.91,33.92,33.89,33.9,87629.0,20.5442,20.5503,20.5321,20.5382,87629.0
2015-08-18 11:15:00,33.9,33.92,33.89,33.89,116883.0,20.5382,20.5503,20.5321,20.5321,116883.0
2015-08-18 11:20:00,33.89,33.92,33.85,33.87,108398.0,20.5321,20.5503,20.5079,20.52,108398.0
2015-08-18 11:25:00,33.86,33.9,33.82,33.82,222839.0,20.5139,20.5382,20.4897,20.4897,222839.0
2015-08-18 11:30:00,33.83,33.83,33.77,33.79,150857.0,20.4958,20.4958,20.4594,20.4715,150857.0
2015-08-18 11:35:00,33.8,33.83,33.78,33.78,82858.0,20.4776,20.4958,20.4655,20.4655,82858.0
2015-08-18 11:40:00,33.78,33.79,33.72,33.72,137889.0,20.4655,20.4715,20.4291,20.4291,137889.0
2015-08-18 11:45:00,33.73,33.75,33.71,33.74,110880.0,20.4352,20.4473,20.4231,20.4412,110880.0
2015-08-18 11:50:00,33.73,33.79,33.72,33.76,101103.0,20.4352,20.4715,20.4291,20.4534,101103.0
2015-08-18 11:55:00,33.75,33.81,33.75,33.79,105318.0,20.4473,20.4837,20.4473,20.4715,105318.0
2015-08-18 12:00:00,33.79,33.79,33.75,33.76,63528.0,20.4715,20.4715,20.4473,20.4534,63528.0
2015-08-18 12:05:00,33.75,33.83,33.74,33.81,96541.0,20.4473,20.4958,20.4412,20.4837,96541.0
2015-08-18 12:10:00,33.81,33.83,33.75,33.8,148310.0,20.4837,20.4958,20.4473,20.4776,148310.0
2015-08-18 12:15:00,33.8,33.83,33.8,33.82,52274.0,20.4776,20.4958,20.4776,20.4897,52274.0
2015-08-18 12:20:00,33.81,33.82,33.79,33.8,97325.0,20.4837,20.4897,20.4715,20.4776,97325.0
2015-08-18 12:25:00,33.81,33.85,33.8,33.83,62131.0,20.4837,20.5079,20.4776,20.4958,62131.0
2015-08-18 12:30:00,33.84,33.85,33.8,33.81,110419.0,20.5018,20.5079,20.4776,20.4837,110419.0
2015-08-18 12:35:00,33.8,33.82,33.8,33.82,78014.0,20.4776,20.4897,20.4776,20.4897,78014.0
2015-08-18 12:40:00,33.82,33.83,33.8,33.8,61476.0,20.4897,20.4958,20.4776,20.4776,61476.0
2015-08-18 12:45:00,33.8,33.81,33.74,33.79,155006.0,20.4776,20.4837,20.4412,20.4715,155006.0
2015-08-18 12:50:00,33.79,33.82,33.76,33.77,57503.0,20.4715,20.4897,20.4534,20.4594,57503.0
2015-08-18 12:55:00,33.78,33.79,33.74,33.75,62174.0,20.4655,20.4715,20.4412,20.4473,62174.0
2015-08-18 13:00:00,33.75,33.78,33.72,33.76,58843.0,20.4473,20.4655,20.4291,20.4534,58843.0
2015-08-18 13:05:00,33.75,33.78,33.73,33.73,64965.0,20.4473,20.4655,20.4352,20.4352,64965.0
2015-08-18 13:10:00,33.73,33.84,33.73,33.83,93044.0,20.4352,20.5018,20.4352,20.4958,93044.0
2015-08-18 13:15:00,33.83,33.85,33.77,33.79,301459.0,20.4958,20.5079,20.4594,20.4715,301459.0
2015-08-18 13:20:00,33.79,33.79,33.74,33.75,108901.0,20.4715,20.4715,20.4412,20.4473,108901.0
2015-08-18 13:25:00,33.76,33.81,33.75,33.8,87733.0,20.4534,20.4837,20.4473,20.4776,87733.0
2015-08-18 13:30:00,33.81,33.87,33.8,33.86,85744.0,20.4837,20.52,20.4776,20.5139,85744.0
2015-08-18 13:35:00,33.87,33.89,33.85,33.85,79964.0,20.52,20.5321,20.5079,20.5079,79964.0
2015-08-18 13:40:00,33.86,33.87,33.81,33.83,103127.0,20.5139,20.52,20.4837,20.4958,103127.0
2015-08-18 13:45:00,33.84,33.84,33.8,33.8,49968.0,20.5018,20.5018,20.4776,20.4776,49968.0
2015-08-18 13:50:00,33.81,33.84,33.79,33.82,79120.0,20.4837,20.5018,20.4715,20.4897,79120.0
2015-08-18 13:55:00,33.82,33.83,33.79,33.8,48936.0,20.4897,20.4958,20.4715,20.4776,48936.0
2015-08-18 14:00:00,33.8,33.83,33.79,33.83,262432.0,20.4776,20.4958,20.4715,20.4958,262432.0
2015-08-18 14:05:00,33.82,33.96,33.82,33.94,114336.0,20.4897,20.5745,20.4897,20.5624,114336.0
2015-08-18 14:10:00,33.93,33.96,33.89,33.95,117504.0,20.5564,20.5745,20.5321,20.5685,117504.0
2015-08-18 14:15:00,33.96,34.01,33.96,34.0,147300.0,20.5745,20.6048,20.5745,20.5988,147300.0
2015-08-18 14:20:00,34.0,34.0,33.92,33.94,118844.0,20.5988,20.5988,20.5503,20.5624,118844.0
2015-08-18 14:25:00,33.94,33.94,33.89,33.93,143935.0,20.5624,20.5624,20.5321,20.5564,143935.0
2015-08-18 14:30:00,33.93,33.95,33.91,33.91,64071.0,20.5564,20.5685,20.5442,20.5442,64071.0
2015-08-18 14:35:00,33.91,33.99,33.9,33.98,91217.0,20.5442,20.5927,20.5382,20.5866,91217.0
2015-08-18 14:40:00,33.99,34.01,33.91,33.92,132113.0,20.5927,20.6048,20.5442,20.5503,132113.0
2015-08-18 14:45:00,33.92,33.94,33.88,33.93,77985.0,20.5503,20.5624,20.5261,20.5564,77985.0
2015-08-18 14:50:00,33.94,33.94,33.85,33.9,102070.0,20.5624,20.5624,20.5079,20.5382,102070.0
2015-08-18 14:55:00,33.9,33.9,33.87,33.88,73297.0,20.5382,20.5382,20.52,20.5261,73297.0
2015-08-18 15:00:00,33.88,33.92,33.88,33.9,90958.0,20.5261,20.5503,20.5261,20.5382,90958.0
2015-08-18 15:05:00,33.89,33.91,33.86,33.87,117887.0,20.5321,20.5442,20.5139,20.52,117887.0
2015-08-18 15:10:00,33.88,33.89,33.84,33.89,369673.0,20.5261,20.5321,20.5018,20.5321,369673.0
2015-08-18 15:15:00,33.89,33.9,33.87,33.89,125422.0,20.5321,20.5382,20.52,20.5321,125422.0
2015-08-18 15:20:00,33.88,33.91,33.86,33.88,177532.0,20.5261,20.5442,20.5139,20.5261,177532.0
2015-08-18 15:25:00,33.88,33.9,33.85,33.9,121223.0,20.5261,20.5382,20.5079,20.5382,121223.0
2015-08-18 15:30:00,33.9,33.91,33.86,33.89,143293.0,20.5382,20.5442,20.5139,20.5321,143293.0
2015-08-18 15:35:00,33.89,33.9,33.85,33.89,171378.0,20.5321,20.5382,20.5079,20.5321,171378.0
2015-08-18 15:40:00,33.89,33.91,33.83,33.91,215381.0,20.5321,20.5442,20.4958,20.5442,215381.0
2015-08-18 15:45:00,33.91,33.93,33.89,33.9,238548.0,20.5442,20.5564,20.5321,20.5382,238548.0
2015-08-18 15:50:00,33.9,33.92,33.89,33.9,260448.0,20.5382,20.5503,20.5321,20.5382,260448.0
2015-08-18 15:55:00,33.9,33.96,33.89,33.93,443083.0,20.5382,20.5745,20.5321,20.5564,443083.0
2015-08-19 09:30:00,33.81,33.83,33.72,33.75,189699.0,20.4837,20.4958,20.4291,20.4473,189699.0
2015-08-19 09:35:00,33.74,33.97,33.71,33.95,136041.0,20.4412,20.5806,20.4231,20.5685,136041.0
2015-08-19 09:40:00,33.95,33.98,33.71,33.77,127964.0,20.5685,20.5866,20.4231,20.4594,127964.0
2015-08-19 09:45:00,33.78,33.81,33.7,33.71,133413.0,20.4655,20.4837,20.417,20.4231,133413.0
2015-08-19 09:50:00,33.71,33.8,33.68,33.74,152259.0,20.4231,20.4776,20.4049,20.4412,152259.0
2015-08-19 09:55:00,33.75,33.75,33.63,33.64,209460.0,20.4473,20.4473,20.3746,20.3807,209460.0
2015-08-19 10:00:00,33.64,33.79,33.63,33.79,269102.0,20.3807,20.4715,20.3746,20.4715,269102.0
2015-08-19 10:05:00,33.79,33.86,33.77,33.8,92244.0,20.4715,20.5139,20.4594,20.4776,92244.0
2015-08-19 10:10:00,33.79,33.82,33.77,33.82,80989.0,20.4715,20.4897,20.4594,20.4897,80989.0
2015-08-19 10:15:00,33.8,33.82,33.76,33.77,65994.0,20.4776,20.4897,20.4534,20.4594,65994.0
2015-08-19 10:20:00,33.76,33.79,33.75,33.78,52075.0,20.4534,20.4715,20.4473,20.4655,52075.0
2015-08-19 10:25:00,33.77,33.83,33.76,33.79,59751.0,20.4594,20.4958,20.4534,20.4715,59751.0
2015-08-19 10:30:00,33.78,33.79,33.64,33.65,174338.0,20.4655,20.4715,20.3807,20.3867,174338.0
2015-08-19 10:35:00,33.64,33.65,33.56,33.57,115325.0,20.3807,20.3867,20.3322,20.3383,115325.0
2015-08-19 10:40:00,33.56,33.57,33.52,33.55,165891.0,20.3322,20.3383,20.308,20.3261,165891.0
2015-08-19 10:45:00,33.55,33.55,33.51,33.54,141929.0,20.3261,20.3261,20.3019,20.3201,141929.0
2015-08-19 10:50:00,33.54,33.55,33.46,33.48,244368.0,20.3201,20.3261,20.2716,20.2837,244368.0
2015-08-19 10:55:00,33.48,33.49,33.34,33.39,285944.0,20.2837,20.2898,20.1989,20.2292,285944.0
2015-08-19 11:00:00,33.39,33.42,33.35,33.4,207216.0,20.2292,20.2474,20.205,20.2353,207216.0
2015-08-19 11:05:00,33.39,33.4,33.34,33.36,116560.0,20.2292,20.2353,20.1989,20.211,116560.0
2015-08-19 11:10:00,33.36,33.39,33.34,33.38,161864.0,20.211,20.2292,20.1989,20.2231,161864.0
2015-08-19 11:15:00,33.38,33.39,33.3,33.32,141266.0,20.2231,20.2292,20.1747,20.1868,141266.0
2015-08-19 11:20:00,33.32,33.37,33.31,33.33,116624.0,20.1868,20.2171,20.1807,20.1928,116624.0
2015-08-19 11:25:00,33.34,33.34,33.3,33.31,100829.0,20.1989,20.1989,20.1747,20.1807,100829.0
2015-08-19 11:30:00,33.31,33.32,33.21,33.22,166619.0,20.1807,20.1868,20.1201,20.1262,166619.0
2015-08-19 11:35:00,33.22,33.27,33.18,33.27,126205.0,20.1262,20.1565,20.102,20.1565,126205.0
2015-08-19 11:40:00,33.26,33.27,33.17,33.18,117621.0,20.1504,20.1565,20.0959,20.102,117621.0
2015-08-19 11:45:00,33.18,33.25,33.17,33.24,146946.0,20.102,20.1444,20.0959,20.1383,146946.0
2015-08-19 11:50:00,33.24,33.33,33.23,33.31,169446.0,20.1383,20.1928,20.1323,20.1807,169446.0
2015-08-19 11:55:00,33.31,33.39,33.3,33.36,117221.0,20.1807,20.2292,20.1747,20.211,117221.0
2015-08-19 12:00:00,33.35,33.39,33.35,33.37,112523.0,20.205,20.2292,20.205,20.2171,112523.0
2015-08-19 12:05:00,33.37,33.48,33.36,33.44,184128.0,20.2171,20.2837,20.211,20.2595,184128.0
2015-08-19 12:10:00,33.45,33.49,33.42,33.43,129473.0,20.2655,20.2898,20.2474,20.2534,129473.0
2015-08-19 12:15:00,33.43,33.43,33.38,33.39,102368.0,20.2534,20.2534,20.2231,20.2292,102368.0
2015-08-19 12:20:00,33.39,33.42,33.37,33.41,133847.0,20.2292,20.2474,20.2171,20.2413,133847.0
2015-08-19 12:25:00,33.41,33.42,33.38,33.4,172115.0,20.2413,20.2474,20.2231,20.2353,172115.0
2015-08-19 12:30:00,33.39,33.42,33.39,33.4,96206.0,20.2292,20.2474,20.2292,20.2353,96206.0
2015-08-19 12:35:00,33.4,33.45,33.4,33.44,108598.0,20.2353,20.2655,20.2353,20.2595,108598.0
2015-08-19 12:40:00,33.45,33.48,33.42,33.43,97741.0,20.2655,20.2837,20.2474,20.2534,97741.0
2015-08-19 12:45:00,33.42,33.44,33.4,33.43,87783.0,20.2474,20.2595,20.2353,20.2534,87783.0
2015-08-19 12:50:00,33.43,33.43,33.37,33.4,104655.0,20.2534,20.2534,20.2171,20.2353,104655.0
2015-08-19 12:55:00,33.4,33.42,33.38,33.4,100902.0,20.2353,20.2474,20.2231,20.2353,100902.0
2015-08-19 13:00:00,33.4,33.42,33.35,33.37,72690.0,20.2353,20.2474,20.205,20.2171,72690.0
2015-08-19 13:05:00,33.37,33.46,33.36,33.46,90974.0,20.2171,20.2716,20.211,20.2716,90974.0
2015-08-19 13:10:00,33.46,33.48,33.42,33.48,63205.0,20.2716,20.2837,20.2474,20.2837,63205.0
2015-08-19 13:15:00,33.48,33.49,33.46,33.48,106698.0,20.2837,20.2898,20.2716,20.2837,106698.0
2015-08-19 13:20:00,33.48,33.53,33.48,33.52,228968.0,20.2837,20.314,20.2837,20.308,228968.0
2015-08-19 13:25:00,33.52,33.58,33.51,33.55,754871.0,20.308,20.3443,20.3019,20.3261,754871.0
2015-08-19 13:30:00,33.54,33.56,33.49,33.51,126221.0,20.3201,20.3322,20.2898,20.3019,126221.0
2015-08-19 13:35:00,33.5,33.52,33.44,33.47,103376.0,20.2958,20.308,20.2595,20.2777,103376.0
2015-08-19 13:40:00,33.47,33.56,33.45,33.56,88837.0,20.2777,20.3322,20.2655,20.3322,88837.0
2015-08-19 13:45:00,33.55,33.7,33.54,33.62,167504.0,20.3261,20.417,20.3201,20.3685,167504.0
2015-08-19 13:50:00,33.63,33.65,33.58,33.63,90875.0,20.3746,20.3867,20.3443,20.3746,90875.0
2015-08-19 13:55:00,33.62,33.64,33.58,33.59,104394.0,20.3685,20.3807,20.3443,20.3504,104394.0
2015-08-19 14:00:00,33.59,33.67,33.58,33.66,235581.0,20.3504,20.3988,20.3443,20.3928,235581.0
2015-08-19 14:05:00,33.65,33.8,33.63,33.8,188805.0,20.3867,20.4776,20.3746,20.4776,188805.0
2015-08-19 14:10:00,33.79,33.88,33.76,33.81,142877.0,20.4715,20.5261,20.4534,20.4837,142877.0
2015-08-19 14:15:00,33.81,33.83,33.74,33.8,119785.0,20.4837,20.4958,20.4412,20.4776,119785.0
2015-08-19 14:20:00,33.8,33.91,33.8,33.88,129969.0,20.4776,20.5442,20.4776,20.5261,129969.0
2015-08-19 14:25:00,33.88,33.91,33.86,33.88,229229.0,20.5261,20.5442,20.5139,20.5261,229229.0
2015-08-19 14:30:00,33.87,33.89,33.86,33.87,261548.0,20.52,20.5321,20.5139,20.52,261548.0
2015-08-19 14:35:00,33.87,33.91,33.86,33.88,156850.0,20.52,20.5442,20.5139,20.5261,156850.0
2015-08-19 14:40:00,33.88,33.89,33.75,33.75,146203.0,20.5261,20.5321,20.4473,20.4473,146203.0
2015-08-19 14:45:00,33.75,33.77,33.68,33.76,131122.0,20.4473,20.4594,20.4049,20.4534,131122.0
2015-08-19 14:50:00,33.75,33.76,33.69,33.7,102408.0,20.4473,20.4534,20.411,20.417,102408.0
2015-08-19 14:55:00,33.7,33.71,33.64,33.68,112895.0,20.417,20.4231,20.3807,20.4049,112895.0
2015-08-19 15:00:00,33.68,33.68,33.6,33.6,148831.0,20.4049,20.4049,20.3564,20.3564,148831.0
2015-08-19 15:05:00,33.6,33.66,33.6,33.62,160129.0,20.3564,20.3928,20.3564,20.3685,160129.0
2015-08-19 15:10:00,33.62,33.63,33.56,33.59,178835.0,20.3685,20.3746,20.3322,20.3504,178835.0
2015-08-19 15:15:00,33.59,33.6,33.54,33.58,161859.0,20.3504,20.3564,20.3201,20.3443,161859.0
2015-08-19 15:20:00,33.57,33.65,33.56,33.63,150743.0,20.3383,20.3867,20.3322,20.3746,150743.0
2015-08-19 15:25:00,33.63,33.68,33.63,33.66,138271.0,20.3746,20.4049,20.3746,20.3928,138271.0
2015-08-19 15:30:00,33.67,33.7,33.64,33.67,167206.0,20.3988,20.417,20.3807,20.3988,167206.0
2015-08-19 15:35:00,33.67,33.68,33.59,33.61,134830.0,20.3988,20.4049,20.3504,20.3625,134830.0
2015-08-19 15:40:00,33.6,33.67,33.6,33.66,144397.0,20.3564,20.3988,20.3564,20.3928,144397.0
2015-08-19 15:45:00,33.66,33.7,33.64,33.7,192470.0,20.3928,20.417,20.3807,20.417,192470.0
2015-08-19 15:50:00,33.69,33.71,33.67,33.69,191631.0,20.411,20.4231,20.3988,20.411,191631.0
2015-08-19 15:55:00,33.69,33.69,33.58,33.58,408700.0,20.411,20.411,20.3443,20.3443,408700.0
2015-08-20 09:30:00,33.35,33.44,33.11,33.16,360521.0,20.205,20.2595,20.0596,20.0899,360521.0
2015-08-20 09:35:00,33.16,33.48,33.08,33.47,227048.0,20.0899,20.2837,20.0414,20.2777,227048.0
2015-08-20 09:40:00,33.48,33.49,33.35,33.41,159798.0,20.2837,20.2898,20.205,20.2413,159798.0
2015-08-20 09:45:00,33.42,33.44,33.23,33.25,195883.0,20.2474,20.2595,20.1323,20.1444,195883.0
2015-08-20 09:50:00,33.25,33.31,33.2,33.22,143794.0,20.1444,20.1807,20.1141,20.1262,143794.0
2015-08-20 09:55:00,33.23,33.27,33.18,33.27,205900.0,20.1323,20.1565,20.102,20.1565,205900.0
2015-08-20 10:00:00,33.27,33.31,33.15,33.15,238514.0,20.1565,20.1807,20.0838,20.0838,238514.0
2015-08-20 10:05:00,33.15,33.19,33.13,33.16,95615.0,20.0838,20.108,20.0717,20.0899,95615.0
2015-08-20 10:10:00,33.16,33.22,33.12,33.2,142512.0,20.0899,20.1262,20.0656,20.1141,142512.0
2015-08-20 10:15:00,33.21,33.23,33.11,33.12,159614.0,20.1201,20.1323,20.0596,20.0656,159614.0
2015-08-20 10:20:00,33.13,33.15,33.09,33.11,160866.0,20.0717,20.0838,20.0474,20.0596,160866.0
2015-08-20 10:25:00,33.12,33.12,33.02,33.05,196762.0,20.0656,20.0656,20.005,20.0232,196762.0
2015-08-20 10:30:00,33.06,33.1,33.01,33.09,161681.0,20.0293,20.0535,19.999,20.0474,161681.0
2015-08-20 10:35:00,33.09,33.25,33.09,33.22,171431.0,20.0474,20.1444,20.0474,20.1262,171431.0
2015-08-20 10:40:00,33.21,33.25,33.2,33.22,131798.0,20.1201,20.1444,20.1141,20.1262,131798.0
2015-08-20 10:45:00,33.22,33.23,33.18,33.23,138863.0,20.1262,20.1323,20.102,20.1323,138863.0
2015-08-20 10:50:00,33.23,33.33,33.21,33.33,109245.0,20.1323,20.1928,20.1201,20.1928,109245.0
2015-08-20 10:55:00,33.32,33.33,33.23,33.25,111710.0,20.1868,20.1928,20.1323,20.1444,111710.0
2015-08-20 11:00:00,33.25,33.28,33.19,33.21,153909.0,20.1444,20.1626,20.108,20.1201,153909.0
2015-08-20 11:05:00,33.21,33.21,33.16,33.18,90350.0,20.1201,20.1201,20.0899,20.102,90350.0
2015-08-20 11:10:00,33.18,33.21,33.16,33.16,101606.0,20.102,20.1201,20.0899,20.0899,101606.0
2015-08-20 11:15:00,33.16,33.2,33.14,33.19,130297.0,20.0899,20.1141,20.0777,20.108,130297.0
2015-08-20 11:20:00,33.18,33.29,33.18,33.29,123646.0,20.102,20.1686,20.102,20.1686,123646.0
2015-08-20 11:25:00,33.29,33.32,33.26,33.28,87842.0,20.1686,20.1868,20.1504,20.1626,87842.0
2015-08-20 11:30:00,33.28,33.34,33.26,33.34,106429.0,20.1626,20.1989,20.1504,20.1989,106429.0
2015-08-20 11:35:00,33.34,33.38,33.31,33.36,112772.0,20.1989,20.2231,20.1807,20.211,112772.0
2015-08-20 11:40:00,33.35,33.37,33.29,33.3,87972.0,20.205,20.2171,20.1686,20.1747,87972.0
2015-08-20 11:45:00,33.3,33.33,33.27,33.29,160745.0,20.1747,20.1928,20.1565,20.1686,160745.0
2015-08-20 11:50:00,33.29,33.29,33.25,33.25,93902.0,20.1686,20.1686,20.1444,20.1444,93902.0
2015-08-20 11:55:00,33.25,33.27,33.25,33.26,104150.0,20.1444,20.1565,20.1444,20.1504,104150.0
2015-08-20 12:00:00,33.26,33.27,33.21,33.24,143598.0,20.1504,20.1565,20.1201,20.1383,143598.0
2015-08-20 12:05:00,33.23,33.26,33.2,33.25,75324.0,20.1323,20.1504,20.1141,20.1444,75324.0
2015-08-20 12:10:00,33.25,33.27,33.2,33.21,83712.0,20.1444,20.1565,20.1141,20.1201,83712.0
2015-08-20 12:15:00,33.21,33.21,33.15,33.15,83194.0,20.1201,20.1201,20.0838,20.0838,83194.0
2015-08-20 12:20:00,33.15,33.16,33.1,33.12,63436.0,20.0838,20.0899,20.0535,20.0656,63436.0
2015-08-20 12:25:00,33.12,33.18,33.11,33.13,350733.0,20.0656,20.102,20.0596,20.0717,350733.0
2015-08-20 12:30:00,33.13,33.18,33.13,33.15,127290.0,20.0717,20.102,20.0717,20.0838,127290.0
2015-08-20 12:35:00,33.15,33.15,33.1,33.11,110030.0,20.0838,20.0838,20.0535,20.0596,110030.0
2015-08-20 12:40:00,33.11,33.14,33.09,33.1,103920.0,20.0596,20.0777,20.0474,20.0535,103920.0
2015-08-20 12:45:00,33.09,33.14,33.05,33.14,92459.0,20.0474,20.0777,20.0232,20.0777,92459.0
2015-08-20 12:50:00,33.14,33.15,33.1,33.11,114873.0,20.0777,20.0838,20.0535,20.0596,114873.0
2015-08-20 12:55:00,33.11,33.12,33.08,33.1,150065.0,20.0596,20.0656,20.0414,20.0535,150065.0
2015-08-20 13:00:00,33.11,33.11,33.07,33.08,100438.0,20.0596,20.0596,20.0353,20.0414,100438.0
2015-08-20 13:05:00,33.08,33.11,33.08,33.11,120763.0,20.0414,20.0596,20.0414,20.0596,120763.0
2015-08-20 13:10:00,33.11,33.12,33.08,33.11,136867.0,20.0596,20.0656,20.0414,20.0596,136867.0
2015-08-20 13:15:00,33.11,33.11,33.07,33.08,151122.0,20.0596,20.0596,20.0353,20.0414,151122.0
2015-08-20 13:20:00,33.08,33.11,33.06,33.08,138349.0,20.0414,20.0596,20.0293,20.0414,138349.0
2015-08-20 13:25:00,33.08,33.15,33.05,33.15,117993.0,20.0414,20.0838,20.0232,20.0838,117993.0
2015-08-20 13:30:00,33.15,33.19,33.14,33.16,82170.0,20.0838,20.108,20.0777,20.0899,82170.0
2015-08-20 13:35:00,33.17,33.19,33.16,33.17,65844.0,20.0959,20.108,20.0899,20.0959,65844.0
2015-08-20 13:40:00,33.17,33.2,33.14,33.19,139109.0,20.0959,20.1141,20.0777,20.108,139109.0
2015-08-20 13:45:00,33.2,33.2,33.15,33.18,112009.0,20.1141,20.1141,20.0838,20.102,112009.0
2015-08-20 13:50:00,33.18,33.2,33.15,33.18,77493.0,20.102,20.1141,20.0838,20.102,77493.0
2015-08-20 13:55:00,33.18,33.18,33.15,33.18,80560.0,20.102,20.102,20.0838,20.102,80560.0
2015-08-20 14:00:00,33.18,33.18,33.08,33.09,143782.0,20.102,20.102,20.0414,20.0474,143782.0
2015-08-20 14:05:00,33.09,33.1,33.06,33.07,98861.0,20.0474,20.0535,20.0293,20.0353,98861.0
2015-08-20 14:10:00,33.07,33.07,33.03,33.04,249523.0,20.0353,20.0353,20.0111,20.0172,249523.0
2015-08-20 14:15:00,33.03,33.03,32.98,32.99,308089.0,20.0111,20.0111,19.9808,19.9869,308089.0
2015-08-20 14:20:00,32.98,33.05,32.98,33.03,166735.0,19.9808,20.0232,19.9808,20.0111,166735.0
2015-08-20 14:25:00,33.03,33.04,32.98,32.99,209327.0,20.0111,20.0172,19.9808,19.9869,209327.0
2015-08-20 14:30:00,32.99,33.0,32.9,32.9,192937.0,19.9869,19.9929,19.9323,19.9323,192937.0
2015-08-20 14:35:00,32.9,32.98,32.9,32.95,132648.0,19.9323,19.9808,19.9323,19.9626,132648.0
2015-08-20 14:40:00,32.95,32.96,32.85,32.88,158138.0,19.9626,19.9687,19.902,19.9202,158138.0
2015-08-20 14:45:00,32.87,32.9,32.85,32.86,112026.0,19.9142,19.9323,19.902,19.9081,112026.0
2015-08-20 14:50:00,32.86,32.92,32.85,32.87,158749.0,19.9081,19.9445,19.902,19.9142,158749.0
2015-08-20 14:55:00,32.87,32.88,32.83,32.83,172596.0,19.9142,19.9202,19.8899,19.8899,172596.0
2015-08-20 15:00:00,32.84,32.87,32.8,32.87,242271.0,19.896,19.9142,19.8717,19.9142,242271.0
2015-08-20 15:05:00,32.87,32.87,32.82,32.84,133219.0,19.9142,19.9142,19.8839,19.896,133219.0
2015-08-20 15:10:00,32.83,32.88,32.82,32.87,221186.0,19.8899,19.9202,19.8839,19.9142,221186.0
2015-08-20 15:15:00,32.87,32.93,32.84,32.89,282022.0,19.9142,19.9505,19.896,19.9263,282022.0
2015-08-20 15:20:00,32.89,32.92,32.86,32.88,210890.0,19.9263,19.9445,19.9081,19.9202,210890.0
2015-08-20 15:25:00,32.88,32.9,32.86,32.89,122332.0,19.9202,19.9323,19.9081,19.9263,122332.0
2015-08-20 15:30:00,32.89,32.89,32.85,32.86,192847.0,19.9263,19.9263,19.902,19.9081,192847.0
2015-08-20 15:35:00,32.86,32.87,32.82,32.83,180994.0,19.9081,19.9142,19.8839,19.8899,180994.0
2015-08-20 15:40:00,32.83,32.83,32.76,32.81,260382.0,19.8899,19.8899,19.8475,19.8778,260382.0
2015-08-20 15:45:00,32.8,32.81,32.75,32.77,233187.0,19.8717,19.8778,19.8415,19.8536,233187.0
2015-08-20 15:50:00,32.77,32.77,32.72,32.75,378309.0,19.8536,19.8536,19.8233,19.8415,378309.0
2015-08-20 15:55:00,32.74,32.75,32.69,32.7,703496.0,19.8354,19.8415,19.8051,19.8112,703496.0
2015-08-21 09:30:00,32.5,32.7,32.44,32.62,801362.0,19.69,19.8112,19.6536,19.7627,801362.0
2015-08-21 09:35:00,32.63,32.75,32.5,32.66,263539.0,19.7688,19.8415,19.69,19.7869,263539.0
2015-08-21 09:40:00,32.64,32.66,32.51,32.52,242600.0,19.7748,19.7869,19.6961,19.7021,242600.0
2015-08-21 09:45:00,32.52,32.52,32.36,32.43,272167.0,19.7021,19.7021,19.6052,19.6476,272167.0
2015-08-21 09:50:00,32.44,32.44,32.32,32.37,191938.0,19.6536,19.6536,19.5809,19.6112,191938.0
2015-08-21 09:55:00,32.38,32.38,32.26,32.29,198248.0,19.6173,19.6173,19.5446,19.5628,198248.0
2015-08-21 10:00:00,32.29,32.39,32.28,32.34,189381.0,19.5628,19.6234,19.5567,19.5931,189381.0
2015-08-21 10:05:00,32.34,32.39,32.3,32.32,191716.0,19.5931,19.6234,19.5688,19.5809,191716.0
2015-08-21 10:10:00,32.31,32.33,32.23,32.24,180909.0,19.5749,19.587,19.5264,19.5325,180909.0
2015-08-21 10:15:00,32.24,32.27,32.15,32.16,204262.0,19.5325,19.5507,19.4779,19.484,204262.0
2015-08-21 10:20:00,32.16,32.17,32.09,32.09,166708.0,19.484,19.4901,19.4416,19.4416,166708.0
2015-08-21 10:25:00,32.09,32.19,32.06,32.19,231072.0,19.4416,19.5022,19.4234,19.5022,231072.0
2015-08-21 10:30:00,32.19,32.2,32.1,32.11,230838.0,19.5022,19.5082,19.4477,19.4537,230838.0
2015-08-21 10:35:00,32.11,32.12,32.02,32.06,185691.0,19.4537,19.4598,19.3992,19.4234,185691.0
2015-08-21 10:40:00,32.06,32.17,32.06,32.12,225635.0,19.4234,19.4901,19.4234,19.4598,225635.0
2015-08-21 10:45:00,32.12,32.16,32.03,32.04,145851.0,19.4598,19.484,19.4052,19.4113,145851.0
2015-08-21 10:50:00,32.04,32.19,32.04,32.15,225051.0,19.4113,19.5022,19.4113,19.4779,225051.0
2015-08-21 10:55:00,32.14,32.15,32.05,32.09,191910.0,19.4719,19.4779,19.4174,19.4416,191910.0
2015-08-21 11:00:00,32.09,32.1,32.02,32.04,201323.0,19.4416,19.4477,19.3992,19.4113,201323.0
2015-08-21 11:05:00,32.04,32.05,31.96,31.97,436630.0,19.4113,19.4174,19.3628,19.3689,436630.0
2015-08-21 11:10:00,31.97,32.03,31.9,32.02,295947.0,19.3689,19.4052,19.3265,19.3992,295947.0
2015-08-21 11:15:00,32.02,32.04,31.96,31.98,168265.0,19.3992,19.4113,19.3628,19.375,168265.0
2015-08-21 11:20:00,31.99,32.0,31.92,31.94,202587.0,19.381,19.3871,19.3386,19.3507,202587.0
2015-08-21 11:25:00,31.93,32.07,31.93,32.05,209572.0,19.3447,19.4295,19.3447,19.4174,209572.0
2015-08-21 11:30:00,32.04,32.11,32.0,32.01,240725.0,19.4113,19.4537,19.3871,19.3931,240725.0
2015-08-21 11:35:00,32.02,32.02,31.95,31.96,135901.0,19.3992,19.3992,19.3568,19.3628,135901.0
2015-08-21 11:40:00,31.96,31.97,31.91,31.94,230638.0,19.3628,19.3689,19.3325,19.3507,230638.0
2015-08-21 11:45:00,31.94,32.0,31.92,31.99,106741.0,19.3507,19.3871,19.3386,19.381,106741.0
2015-08-21 11:50:00,32.0,32.07,31.99,32.03,179645.0,19.3871,19.4295,19.381,19.4052,179645.0
2015-08-21 11:55:00,32.03,32.06,32.0,32.02,162931.0,19.4052,19.4234,19.3871,19.3992,162931.0
2015-08-21 12:00:00,32.02,32.15,32.02,32.12,152585.0,19.3992,19.4779,19.3992,19.4598,152585.0
2015-08-21 12:05:00,32.13,32.22,32.11,32.2,159403.0,19.4658,19.5204,19.4537,19.5082,159403.0
2015-08-21 12:10:00,32.2,32.26,32.14,32.15,137680.0,19.5082,19.5446,19.4719,19.4779,137680.0
2015-08-21 12:15:00,32.15,32.18,32.11,32.17,87907.0,19.4779,19.4961,19.4537,19.4901,87907.0
2015-08-21 12:20:00,32.17,32.18,32.08,32.09,126939.0,19.4901,19.4961,19.4355,19.4416,126939.0
2015-08-21 12:25:00,32.08,32.14,32.07,32.1,93361.0,19.4355,19.4719,19.4295,19.4477,93361.0
2015-08-21 12:30:00,32.11,32.19,32.1,32.17,145329.0,19.4537,19.5022,19.4477,19.4901,145329.0
2015-08-21 12:35:00,32.18,32.2,32.16,32.19,92901.0,19.4961,19.5082,19.484,19.5022,92901.0
2015-08-21 12:40:00,32.18,32.19,32.12,32.17,132742.0,19.4961,19.5022,19.4598,19.4901,132742.0
2015-08-21 12:45:00,32.17,32.2,32.12,32.19,187603.0,19.4901,19.5082,19.4598,19.5022,187603.0
2015-08-21 12:50:00,32.18,32.21,32.1,32.14,177917.0,19.4961,19.5143,19.4477,19.4719,177917.0
2015-08-21 12:55:00,32.13,32.14,32.02,32.03,107190.0,19.4658,19.4719,19.3992,19.4052,107190.0
2015-08-21 13:00:00,32.02,32.08,31.96,32.0,160098.0,19.3992,19.4355,19.3628,19.3871,160098.0
2015-08-21 13:05:00,32.01,32.02,31.95,31.96,114909.0,19.3931,19.3992,19.3568,19.3628,114909.0
2015-08-21 13:10:00,31.96,31.99,31.95,31.97,89425.0,19.3628,19.381,19.3568,19.3689,89425.0
2015-08-21 13:15:00,31.97,31.98,31.92,31.92,100046.0,19.3689,19.375,19.3386,19.3386,100046.0
2015-08-21 13:20:00,31.92,31.99,31.91,31.97,93498.0,19.3386,19.381,19.3325,19.3689,93498.0
2015-08-21 13:25:00,31.97,32.03,31.94,32.03,93862.0,19.3689,19.4052,19.3507,19.4052,93862.0
2015-08-21 13:30:00,32.02,32.03,31.94,31.96,90169.0,19.3992,19.4052,19.3507,19.3628,90169.0
2015-08-21 13:35:00,31.96,32.1,31.95,32.08,124941.0,19.3628,19.4477,19.3568,19.4355,124941.0
2015-08-21 13:40:00,32.08,32.11,32.06,32.09,77678.0,19.4355,19.4537,19.4234,19.4416,77678.0
2015-08-21 13:45:00,32.09,32.1,32.02,32.02,84240.0,19.4416,19.4477,19.3992,19.3992,84240.0
2015-08-21 13:50:00,32.02,32.08,31.96,32.05,133854.0,19.3992,19.4355,19.3628,19.4174,133854.0
2015-08-21 13:55:00,32.05,32.16,32.05,32.15,264189.0,19.4174,19.484,19.4174,19.4779,264189.0
2015-08-21 14:00:00,32.15,32.24,32.13,32.23,158576.0,19.4779,19.5325,19.4658,19.5264,158576.0
2015-08-21 14:05:00,32.23,32.26,32.18,32.25,135273.0,19.5264,19.5446,19.4961,19.5385,135273.0
2015-08-21 14:10:00,32.23,32.28,32.16,32.25,126782.0,19.5264,19.5567,19.484,19.5385,126782.0
2015-08-21 14:15:00,32.26,32.32,32.24,32.27,140243.0,19.5446,19.5809,19.5325,19.5507,140243.0
2015-08-21 14:20:00,32.27,32.3,32.2,32.21,98417.0,19.5507,19.5688,19.5082,19.5143,98417.0
2015-08-21 14:25:00,32.22,32.27,32.2,32.24,83053.0,19.5204,19.5507,19.5082,19.5325,83053.0
2015-08-21 14:30:00,32.23,32.26,32.19,32.19,154769.0,19.5264,19.5446,19.5022,19.5022,154769.0
2015-08-21 14:35:00,32.18,32.19,32.15,32.19,171348.0,19.4961,19.5022,19.4779,19.5022,171348.0
2015-08-21 14:40:00,32.19,32.21,32.12,32.12,125488.0,19.5022,19.5143,19.4598,19.4598,125488.0
2015-08-21 14:45:00,32.11,32.14,32.06,32.06,121443.0,19.4537,19.4719,19.4234,19.4234,121443.0
2015-08-21 14:50:00,32.06,32.1,32.03,32.09,122320.0,19.4234,19.4477,19.4052,19.4416,122320.0
2015-08-21 14:55:00,32.09,32.11,32.06,32.09,120510.0,19.4416,19.4537,19.4234,19.4416,120510.0
2015-08-21 15:00:00,32.09,32.11,32.05,32.06,188821.0,19.4416,19.4537,19.4174,19.4234,188821.0
2015-08-21 15:05:00,32.06,32.08,32.02,32.04,154533.0,19.4234,19.4355,19.3992,19.4113,154533.0
2015-08-21 15:10:00,32.04,32.05,31.96,31.96,212333.0,19.4113,19.4174,19.3628,19.3628,212333.0
2015-08-21 15:15:00,31.97,32.04,31.91,32.03,204539.0,19.3689,19.4113,19.3325,19.4052,204539.0
2015-08-21 15:20:00,32.03,32.06,32.0,32.03,241426.0,19.4052,19.4234,19.3871,19.4052,241426.0
2015-08-21 15:25:00,32.04,32.04,31.95,31.98,228321.0,19.4113,19.4113,19.3568,19.375,228321.0
2015-08-21 15:30:00,31.99,31.99,31.91,31.92,326380.0,19.381,19.381,19.3325,19.3386,326380.0
2015-08-21 15:35:00,31.91,31.94,31.87,31.92,356998.0,19.3325,19.3507,19.3083,19.3386,356998.0
2015-08-21 15:40:00,31.92,31.96,31.87,31.92,371179.0,19.3386,19.3628,19.3083,19.3386,371179.0
2015-08-21 15:45:00,31.91,31.93,31.85,31.92,392067.0,19.3325,19.3447,19.2962,19.3386,392067.0
2015-08-21 15:50:00,31.92,31.97,31.85,31.85,484534.0,19.3386,19.3689,19.2962,19.2962,484534.0
2015-08-21 15:55:00,31.85,31.89,31.8,31.81,1067887.0,19.2962,19.3204,19.2659,19.272,1067887.0
2015-08-24 09:30:00,29.55,29.94,28.5,29.18,1478952.0,17.9028,18.139,17.2666,17.6786,1478952.0
2015-08-24 09:35:00,29.26,30.0,29.07,29.94,583135.0,17.7271,18.1754,17.6119,18.139,583135.0
2015-08-24 09:40:00,29.95,30.44,29.64,30.36,453108.0,18.1451,18.442,17.9573,18.3935,453108.0
2015-08-24 09:45:00,30.34,30.58,30.22,30.41,397944.0,18.3814,18.5268,18.3087,18.4238,397944.0
2015-08-24 09:50:00,30.43,30.47,30.03,30.2,263471.0,18.4359,18.4601,18.1936,18.2966,263471.0
2015-08-24 09:55:00,30.21,30.4,30.16,30.36,292203.0,18.3026,18.4177,18.2723,18.3935,292203.0
2015-08-24 10:00:00,30.35,31.06,30.25,31.03,441264.0,18.3874,18.8176,18.3268,18.7994,441264.0
2015-08-24 10:05:00,31.01,31.02,30.57,30.62,277108.0,18.7873,18.7933,18.5207,18.551,277108.0
2015-08-24 10:10:00,30.61,30.67,30.52,30.56,294843.0,18.5449,18.5813,18.4904,18.5147,294843.0
2015-08-24 10:15:00,30.56,30.82,30.53,30.72,264561.0,18.5147,18.6722,18.4965,18.6116,264561.0
2015-08-24 10:20:00,30.71,30.74,30.59,30.62,291994.0,18.6055,18.6237,18.5328,18.551,291994.0
2015-08-24 10:25:00,30.62,30.62,30.4,30.4,386791.0,18.551,18.551,18.4177,18.4177,386791.0
2015-08-24 10:30:00,30.41,30.44,30.22,30.23,404048.0,18.4238,18.442,18.3087,18.3147,404048.0
2015-08-24 10:35:00,30.23,30.56,30.23,30.53,275734.0,18.3147,18.5147,18.3147,18.4965,275734.0
2015-08-24 10:40:00,30.53,30.56,30.27,30.32,302368.0,18.4965,18.5147,18.339,18.3693,302368.0
2015-08-24 10:45:00,30.33,30.54,30.29,30.54,432825.0,18.3753,18.5025,18.3511,18.5025,432825.0
2015-08-24 10:50:00,30.53,30.62,30.52,30.61,375184.0,18.4965,18.551,18.4904,18.5449,375184.0
2015-08-24 10:55:00,30.61,30.7,30.55,30.56,258518.0,18.5449,18.5995,18.5086,18.5147,258518.0
2015-08-24 11:00:00,30.57,30.62,30.49,30.52,240005.0,18.5207,18.551,18.4722,18.4904,240005.0
2015-08-24 11:05:00,30.53,30.54,30.42,30.45,258028.0,18.4965,18.5025,18.4298,18.448,258028.0
2015-08-24 11:10:00,30.44,30.49,30.38,30.49,207158.0,18.442,18.4722,18.4056,18.4722,207158.0
2015-08-24 11:15:00,30.49,30.5,30.4,30.44,214607.0,18.4722,18.4783,18.4177,18.442,214607.0
2015-08-24 11:20:00,30.44,30.49,30.39,30.43,194024.0,18.442,18.4722,18.4117,18.4359,194024.0
2015-08-24 11:25:00,30.43,30.45,30.41,30.45,129805.0,18.4359,18.448,18.4238,18.448,129805.0
2015-08-24 11:30:00,30.45,30.51,30.42,30.5,217890.0,18.448,18.4844,18.4298,18.4783,217890.0
2015-08-24 11:35:00,30.51,30.63,30.49,30.6,158733.0,18.4844,18.5571,18.4722,18.5389,158733.0
2015-08-24 11:40:00,30.61,30.69,30.56,30.69,177489.0,18.5449,18.5934,18.5147,18.5934,177489.0
2015-08-24 11:45:00,30.69,30.7,30.63,30.68,126172.0,18.5934,18.5995,18.5571,18.5874,126172.0
2015-08-24 11:50:00,30.67,30.92,30.67,30.92,236892.0,18.5813,18.7328,18.5813,18.7328,236892.0
2015-08-24 11:55:00,30.92,30.92,30.8,30.81,143151.0,18.7328,18.7328,18.6601,18.6661,143151.0
2015-08-24 12:00:00,30.8,30.82,30.72,30.8,201370.0,18.6601,18.6722,18.6116,18.6601,201370.0
2015-08-24 12:05:00,30.79,30.96,30.76,30.96,206946.0,18.654,18.757,18.6358,18.757,206946.0
2015-08-24 12:10:00,30.97,31.06,30.96,31.01,201296.0,18.7631,18.8176,18.757,18.7873,201296.0
2015-08-24 12:15:00,31.01,31.1,30.99,31.1,161254.0,18.7873,18.8418,18.7752,18.8418,161254.0
2015-08-24 12:20:00,31.1,31.23,31.1,31.2,222050.0,18.8418,18.9206,18.8418,18.9024,222050.0
2015-08-24 12:25:00,31.19,31.36,31.18,31.32,212084.0,18.8963,18.9993,18.8903,18.9751,212084.0
2015-08-24 12:30:00,31.31,31.36,31.24,31.36,131492.0,18.969,18.9993,18.9266,18.9993,131492.0
2015-08-24 12:35:00,31.36,31.45,31.35,31.41,172908.0,18.9993,19.0539,18.9933,19.0296,172908.0
2015-08-24 12:40:00,31.4,31.42,31.35,31.36,149965.0,19.0236,19.0357,18.9933,18.9993,149965.0
2015-08-24 12:45:00,31.36,31.37,31.21,31.25,109488.0,18.9993,19.0054,18.9085,18.9327,109488.0
2015-08-24 12:50:00,31.24,31.4,31.24,31.33,118072.0,18.9266,19.0236,18.9266,18.9812,118072.0
2015-08-24 12:55:00,31.32,31.38,31.26,31.28,122806.0,18.9751,19.0114,18.9387,18.9509,122806.0
2015-08-24 13:00:00,31.28,31.37,31.28,31.32,80559.0,18.9509,19.0054,18.9509,18.9751,80559.0
2015-08-24 13:05:00,31.32,31.33,31.25,31.31,94029.0,18.9751,18.9812,18.9327,18.969,94029.0
2015-08-24 13:10:00,31.31,31.34,31.22,31.23,107863.0,18.969,18.9872,18.9145,18.9206,107863.0
2015-08-24 13:15:00,31.22,31.23,31.16,31.2,106117.0,18.9145,18.9206,18.8782,18.9024,106117.0
2015-08-24 13:20:00,31.2,31.2,31.1,31.12,113368.0,18.9024,18.9024,18.8418,18.8539,113368.0
2015-08-24 13:25:00,31.12,31.12,31.0,31.01,103965.0,18.8539,18.8539,18.7812,18.7873,103965.0
2015-08-24 13:30:00,31.01,31.01,30.89,30.92,152418.0,18.7873,18.7873,18.7146,18.7328,152418.0
2015-08-24 13:35:00,30.91,30.95,30.83,30.86,115204.0,18.7267,18.7509,18.6782,18.6964,115204.0
2015-08-24 13:40:00,30.85,30.99,30.83,30.95,137148.0,18.6903,18.7752,18.6782,18.7509,137148.0
2015-08-24 13:45:00,30.95,31.05,30.92,31.04,127210.0,18.7509,18.8115,18.7328,18.8055,127210.0
2015-08-24 13:50:00,31.05,31.05,30.89,30.9,108011.0,18.8115,18.8115,18.7146,18.7206,108011.0
2015-08-24 13:55:00,30.9,30.9,30.76,30.78,184571.0,18.7206,18.7206,18.6358,18.6479,184571.0
2015-08-24 14:00:00,30.79,30.8,30.74,30.77,133989.0,18.654,18.6601,18.6237,18.6419,133989.0
2015-08-24 14:05:00,30.77,30.77,30.69,30.7,119034.0,18.6419,18.6419,18.5934,18.5995,119034.0
2015-08-24 14:10:00,30.69,30.71,30.6,30.62,121735.0,18.5934,18.6055,18.5389,18.551,121735.0
2015-08-24 14:15:00,30.61,30.69,30.56,30.69,154625.0,18.5449,18.5934,18.5147,18.5934,154625.0
2015-08-24 14:20:00,30.69,30.73,30.64,30.66,172878.0,18.5934,18.6176,18.5631,18.5752,172878.0
2015-08-24 14:25:00,30.65,30.65,30.57,30.59,117247.0,18.5692,18.5692,18.5207,18.5328,117247.0
2015-08-24 14:30:00,30.59,30.66,30.57,30.65,121976.0,18.5328,18.5752,18.5207,18.5692,121976.0
2015-08-24 14:35:00,30.64,30.71,30.6,30.61,204944.0,18.5631,18.6055,18.5389,18.5449,204944.0
2015-08-24 14:40:00,30.61,30.62,30.56,30.59,152300.0,18.5449,18.551,18.5147,18.5328,152300.0
2015-08-24 14:45:00,30.58,30.6,30.5,30.5,140536.0,18.5268,18.5389,18.4783,18.4783,140536.0
2015-08-24 14:50:00,30.51,30.53,30.38,30.38,195308.0,18.4844,18.4965,18.4056,18.4056,195308.0
2015-08-24 14:55:00,30.39,30.39,30.25,30.25,200647.0,18.4117,18.4117,18.3268,18.3268,200647.0
2015-08-24 15:00:00,30.26,30.27,30.14,30.22,493202.0,18.3329,18.339,18.2602,18.3087,493202.0
2015-08-24 15:05:00,30.21,30.36,30.2,30.36,258592.0,18.3026,18.3935,18.2966,18.3935,258592.0
2015-08-24 15:10:00,30.36,30.37,30.26,30.27,253106.0,18.3935,18.3995,18.3329,18.339,253106.0
2015-08-24 15:15:00,30.26,30.28,30.2,30.2,299997.0,18.3329,18.345,18.2966,18.2966,299997.0
2015-08-24 15:20:00,30.2,30.21,30.11,30.18,449402.0,18.2966,18.3026,18.242,18.2844,449402.0
2015-08-24 15:25:00,30.18,30.2,30.11,30.13,345266.0,18.2844,18.2966,18.242,18.2541,345266.0
2015-08-24 15:30:00,30.13,30.14,30.02,30.13,481238.0,18.2541,18.2602,18.1875,18.2541,481238.0
2015-08-24 15:35:00,30.13,30.4,30.11,30.38,380221.0,18.2541,18.4177,18.242,18.4056,380221.0
2015-08-24 15:40:00,30.38,30.4,30.26,30.4,420840.0,18.4056,18.4177,18.3329,18.4177,420840.0
2015-08-24 15:45:00,30.39,30.5,30.31,30.31,474272.0,18.4117,18.4783,18.3632,18.3632,474272.0
2015-08-24 15:50:00,30.31,30.47,30.31,30.46,369277.0,18.3632,18.4601,18.3632,18.4541,369277.0
2015-08-24 15:55:00,30.46,30.47,30.28,30.28,489870.0,18.4541,18.4601,18.345,18.345,489870.0
2015-08-25 09:30:00,31.5,31.54,31.21,31.43,875332.0,19.0841,19.1084,18.9085,19.0417,875332.0
2015-08-25 09:35:00,31.44,31.45,30.88,30.95,531815.0,19.0478,19.0539,18.7085,18.7509,531815.0
2015-08-25 09:40:00,30.95,31.04,30.89,30.98,365511.0,18.7509,18.8055,18.7146,18.7691,365511.0
2015-08-25 09:45:00,30.97,31.0,30.86,30.87,219001.0,18.7631,18.7812,18.6964,18.7025,219001.0
2015-08-25 09:50:00,30.86,30.9,30.72,30.77,367699.0,18.6964,18.7206,18.6116,18.6419,367699.0
2015-08-25 09:55:00,30.77,30.77,30.63,30.71,192476.0,18.6419,18.6419,18.5571,18.6055,192476.0
2015-08-25 10:00:00,30.71,30.79,30.62,30.64,282046.0,18.6055,18.654,18.551,18.5631,282046.0
2015-08-25 10:05:00,30.64,30.74,30.57,30.71,258994.0,18.5631,18.6237,18.5207,18.6055,258994.0
2015-08-25 10:10:00,30.71,30.82,30.65,30.81,222842.0,18.6055,18.6722,18.5692,18.6661,222842.0
2015-08-25 10:15:00,30.82,30.94,30.8,30.82,250238.0,18.6722,18.7449,18.6601,18.6722,250238.0
2015-08-25 10:20:00,30.81,30.83,30.65,30.65,325362.0,18.6661,18.6782,18.5692,18.5692,325362.0
2015-08-25 10:25:00,30.66,30.75,30.61,30.75,216875.0,18.5752,18.6298,18.5449,18.6298,216875.0
2015-08-25 10:30:00,30.75,30.75,30.67,30.71,266227.0,18.6298,18.6298,18.5813,18.6055,266227.0
2015-08-25 10:35:00,30.71,30.78,30.66,30.77,230271.0,18.6055,18.6479,18.5752,18.6419,230271.0
2015-08-25 10:40:00,30.77,30.87,30.77,30.82,169203.0,18.6419,18.7025,18.6419,18.6722,169203.0
2015-08-25 10:45:00,30.82,30.83,30.74,30.79,145767.0,18.6722,18.6782,18.6237,18.654,145767.0
2015-08-25 10:50:00,30.8,30.84,30.79,30.82,93997.0,18.6601,18.6843,18.654,18.6722,93997.0
2015-08-25 10:55:00,30.81,30.83,30.78,30.8,88124.0,18.6661,18.6782,18.6479,18.6601,88124.0
2015-08-25 11:00:00,30.81,30.97,30.81,30.97,148557.0,18.6661,18.7631,18.6661,18.7631,148557.0
2015-08-25 11:05:00,30.97,31.01,30.89,30.92,201438.0,18.7631,18.7873,18.7146,18.7328,201438.0
2015-08-25 11:10:00,30.92,31.07,30.91,31.05,169176.0,18.7328,18.8236,18.7267,18.8115,169176.0
2015-08-25 11:15:00,31.05,31.1,31.04,31.06,137784.0,18.8115,18.8418,18.8055,18.8176,137784.0
2015-08-25 11:20:00,31.06,31.18,31.04,31.07,245073.0,18.8176,18.8903,18.8055,18.8236,245073.0
2015-08-25 11:25:00,31.07,31.09,31.01,31.04,193118.0,18.8236,18.8358,18.7873,18.8055,193118.0
2015-08-25 11:30:00,31.04,31.04,30.96,30.97,117179.0,18.8055,18.8055,18.757,18.7631,117179.0
2015-08-25 11:35:00,30.97,30.99,30.95,30.95,160018.0,18.7631,18.7752,18.7509,18.7509,160018.0
2015-08-25 11:40:00,30.96,30.97,30.87,30.88,128918.0,18.757,18.7631,18.7025,18.7085,128918.0
2015-08-25 11:45:00,30.88,30.94,30.88,30.92,125489.0,18.7085,18.7449,18.7085,18.7328,125489.0
2015-08-25 11:50:00,30.91,30.93,30.88,30.88,126340.0,18.7267,18.7388,18.7085,18.7085,126340.0
2015-08-25 11:55:00,30.89,30.89,30.78,30.79,147262.0,18.7146,18.7146,18.6479,18.654,147262.0
2015-08-25 12:00:00,30.79,30.8,30.75,30.76,122486.0,18.654,18.6601,18.6298,18.6358,122486.0
2015-08-25 12:05:00,30.76,30.8,30.76,30.78,108773.0,18.6358,18.6601,18.6358,18.6479,108773.0
2015-08-25 12:10:00,30.78,30.8,30.75,30.79,113813.0,18.6479,18.6601,18.6298,18.654,113813.0
2015-08-25 12:15:00,30.8,30.84,30.77,30.79,93226.0,18.6601,18.6843,18.6419,18.654,93226.0
2015-08-25 12:20:00,30.79,30.85,30.78,30.82,153231.0,18.654,18.6903,18.6479,18.6722,153231.0
2015-08-25 12:25:00,30.81,30.82,30.75,30.77,73605.0,18.6661,18.6722,18.6298,18.6419,73605.0
2015-08-25 12:30:00,30.77,30.81,30.76,30.79,99750.0,18.6419,18.6661,18.6358,18.654,99750.0
2015-08-25 12:35:00,30.8,30.81,30.75,30.76,58540.0,18.6601,18.6661,18.6298,18.6358,58540.0
2015-08-25 12:40:00,30.75,30.79,30.75,30.78,66207.0,18.6298,18.654,18.6298,18.6479,66207.0
2015-08-25 12:45:00,30.79,30.8,30.73,30.74,109180.0,18.654,18.6601,18.6176,18.6237,109180.0
2015-08-25 12:50:00,30.74,30.76,30.73,30.75,91051.0,18.6237,18.6358,18.6176,18.6298,91051.0
2015-08-25 12:55:00,30.75,30.8,30.73,30.74,167508.0,18.6298,18.6601,18.6176,18.6237,167508.0
2015-08-25 13:00:00,30.74,30.76,30.72,30.75,130315.0,18.6237,18.6358,18.6116,18.6298,130315.0
2015-08-25 13:05:00,30.75,30.8,30.74,30.75,87251.0,18.6298,18.6601,18.6237,18.6298,87251.0
2015-08-25 13:10:00,30.75,30.76,30.73,30.73,103351.0,18.6298,18.6358,18.6176,18.6176,103351.0
2015-08-25 13:15:00,30.73,30.73,30.7,30.71,75413.0,18.6176,18.6176,18.5995,18.6055,75413.0
2015-08-25 13:20:00,30.71,30.79,30.69,30.77,126003.0,18.6055,18.654,18.5934,18.6419,126003.0
2015-08-25 13:25:00,30.77,30.77,30.58,30.58,181401.0,18.6419,18.6419,18.5268,18.5268,181401.0
2015-08-25 13:30:00,30.58,30.64,30.58,30.62,102038.0,18.5268,18.5631,18.5268,18.551,102038.0
2015-08-25 13:35:00,30.62,30.65,30.6,30.63,93231.0,18.551,18.5692,18.5389,18.5571,93231.0
2015-08-25 13:40:00,30.62,30.63,30.57,30.57,86824.0,18.551,18.5571,18.5207,18.5207,86824.0
2015-08-25 13:45:00,30.57,30.57,30.54,30.56,93335.0,18.5207,18.5207,18.5025,18.5147,93335.0
2015-08-25 13:50:00,30.55,30.6,30.54,30.59,117574.0,18.5086,18.5389,18.5025,18.5328,117574.0
2015-08-25 13:55:00,30.58,30.62,30.55,30.56,63832.0,18.5268,18.551,18.5086,18.5147,63832.0
2015-08-25 14:00:00,30.55,30.59,30.52,30.52,114467.0,18.5086,18.5328,18.4904,18.4904,114467.0
2015-08-25 14:05:00,30.52,30.56,30.51,30.54,109833.0,18.4904,18.5147,18.4844,18.5025,109833.0
2015-08-25 14:10:00,30.53,30.58,30.53,30.54,133128.0,18.4965,18.5268,18.4965,18.5025,133128.0
2015-08-25 14:15:00,30.54,30.62,30.53,30.62,93997.0,18.5025,18.551,18.4965,18.551,93997.0
2015-08-25 14:20:00,30.61,30.7,30.6,30.63,96847.0,18.5449,18.5995,18.5389,18.5571,96847.0
2015-08-25 14:25:00,30.64,30.67,30.6,30.65,142460.0,18.5631,18.5813,18.5389,18.5692,142460.0
2015-08-25 14:30:00,30.65,30.66,30.6,30.62,125632.0,18.5692,18.5752,18.5389,18.551,125632.0
2015-08-25 14:35:00,30.62,30.65,30.59,30.64,120641.0,18.551,18.5692,18.5328,18.5631,120641.0
2015-08-25 14:40:00,30.65,30.68,30.64,30.65,95572.0,18.5692,18.5874,18.5631,18.5692,95572.0
2015-08-25 14:45:00,30.65,30.7,30.62,30.7,120463.0,18.5692,18.5995,18.551,18.5995,120463.0
2015-08-25 14:50:00,30.71,30.76,30.68,30.69,129630.0,18.6055,18.6358,18.5874,18.5934,129630.0
2015-08-25 14:55:00,30.69,30.71,30.68,30.69,67768.0,18.5934,18.6055,18.5874,18.5934,67768.0
2015-08-25 15:00:00,30.68,30.73,30.68,30.7,103846.0,18.5874,18.6176,18.5874,18.5995,103846.0
2015-08-25 15:05:00,30.7,30.7,30.61,30.64,170657.0,18.5995,18.5995,18.5449,18.5631,170657.0
2015-08-25 15:10:00,30.63,30.66,30.62,30.64,129895.0,18.5571,18.5752,18.551,18.5631,129895.0
2015-08-25 15:15:00,30.64,30.64,30.52,30.53,225869.0,18.5631,18.5631,18.4904,18.4965,225869.0
2015-08-25 15:20:00,30.52,30.53,30.49,30.5,352455.0,18.4904,18.4965,18.4722,18.4783,352455.0
2015-08-25 15:25:00,30.5,30.5,30.34,30.38,357900.0,18.4783,18.4783,18.3814,18.4056,357900.0
2015-08-25 15:30:00,30.38,30.43,30.25,30.28,374256.0,18.4056,18.4359,18.3268,18.345,374256.0
2015-08-25 15:35:00,30.28,30.39,30.13,30.14,381407.0,18.345,18.4117,18.2541,18.2602,381407.0
2015-08-25 15:40:00,30.14,30.25,30.08,30.17,372751.0,18.2602,18.3268,18.2238,18.2784,372751.0
2015-08-25 15:45:00,30.17,30.18,30.0,30.03,497083.0,18.2784,18.2844,18.1754,18.1936,497083.0
2015-08-25 15:50:00,30.02,30.21,30.0,30.18,431185.0,18.1875,18.3026,18.1754,18.2844,431185.0
2015-08-25 15:55:00,30.19,30.19,29.96,29.99,726671.0,18.2905,18.2905,18.1511,18.1693,726671.0
2015-08-26 09:30:00,30.27,30.5,30.21,30.33,444791.0,18.339,18.4783,18.3026,18.3753,444791.0
2015-08-26 09:35:00,30.32,30.34,30.2,30.32,203829.0,18.3693,18.3814,18.2966,18.3693,203829.0
2015-08-26 09:40:00,30.31,30.31,30.08,30.12,221667.0,18.3632,18.3632,18.2238,18.2481,221667.0
2015-08-26 09:45:00,30.13,30.22,30.01,30.18,208670.0,18.2541,18.3087,18.1814,18.2844,208670.0
2015-08-26 09:50:00,30.19,30.19,30.01,30.05,154572.0,18.2905,18.2905,18.1814,18.2057,154572.0
2015-08-26 09:55:00,30.05,30.23,30.04,30.23,154803.0,18.2057,18.3147,18.1996,18.3147,154803.0
2015-08-26 10:00:00,30.23,30.3,30.15,30.28,186807.0,18.3147,18.3571,18.2663,18.345,186807.0
2015-08-26 10:05:00,30.28,30.34,30.24,30.28,139052.0,18.345,18.3814,18.3208,18.345,139052.0
2015-08-26 10:10:00,30.28,30.31,30.23,30.29,170844.0,18.345,18.3632,18.3147,18.3511,170844.0
2015-08-26 10:15:00,30.29,30.3,30.01,30.03,320209.0,18.3511,18.3571,18.1814,18.1936,320209.0
2015-08-26 10:20:00,30.04,30.18,30.02,30.17,139411.0,18.1996,18.2844,18.1875,18.2784,139411.0
2015-08-26 10:25:00,30.18,30.27,30.17,30.21,198324.0,18.2844,18.339,18.2784,18.3026,198324.0
2015-08-26 10:30:00,30.21,30.37,30.19,30.33,165674.0,18.3026,18.3995,18.2905,18.3753,165674.0
2015-08-26 10:35:00,30.34,30.35,30.08,30.15,230164.0,18.3814,18.3874,18.2238,18.2663,230164.0
2015-08-26 10:40:00,30.16,30.21,30.11,30.13,139576.0,18.2723,18.3026,18.242,18.2541,139576.0
2015-08-26 10:45:00,30.12,30.12,30.0,30.05,128622.0,18.2481,18.2481,18.1754,18.2057,128622.0
2015-08-26 10:50:00,30.06,30.28,30.03,30.27,184922.0,18.2117,18.345,18.1936,18.339,184922.0
2015-08-26 10:55:00,30.26,30.26,30.05,30.1,119026.0,18.3329,18.3329,18.2057,18.236,119026.0
2015-08-26 11:00:00,30.1,30.16,30.01,30.13,121842.0,18.236,18.2723,18.1814,18.2541,121842.0
2015-08-26 11:05:00,30.12,30.2,30.11,30.11,109519.0,18.2481,18.2966,18.242,18.242,109519.0
2015-08-26 11:10:00,30.11,30.12,30.01,30.05,123451.0,18.242,18.2481,18.1814,18.2057,123451.0
2015-08-26 11:15:00,30.04,30.18,30.04,30.18,134506.0,18.1996,18.2844,18.1996,18.2844,134506.0
2015-08-26 11:20:00,30.18,30.27,30.15,30.16,116045.0,18.2844,18.339,18.2663,18.2723,116045.0
2015-08-26 11:25:00,30.15,30.23,30.15,30.18,93074.0,18.2663,18.3147,18.2663,18.2844,93074.0
2015-08-26 11:30:00,30.19,30.2,30.1,30.12,151484.0,18.2905,18.2966,18.236,18.2481,151484.0
2015-08-26 11:35:00,30.12,30.13,30.04,30.05,153951.0,18.2481,18.2541,18.1996,18.2057,153951.0
2015-08-26 11:40:00,30.05,30.21,30.04,30.18,116925.0,18.2057,18.3026,18.1996,18.2844,116925.0
2015-08-26 11:45:00,30.18,30.26,30.11,30.23,155911.0,18.2844,18.3329,18.242,18.3147,155911.0
2015-08-26 11:50:00,30.22,30.27,30.15,30.17,166398.0,18.3087,18.339,18.2663,18.2784,166398.0
2015-08-26 11:55:00,30.17,30.21,30.14,30.17,95434.0,18.2784,18.3026,18.2602,18.2784,95434.0
2015-08-26 12:00:00,30.17,30.19,30.13,30.15,117887.0,18.2784,18.2905,18.2541,18.2663,117887.0
2015-08-26 12:05:00,30.15,30.19,30.08,30.12,202392.0,18.2663,18.2905,18.2238,18.2481,202392.0
2015-08-26 12:10:00,30.11,30.12,30.06,30.08,109954.0,18.242,18.2481,18.2117,18.2238,109954.0
2015-08-26 12:15:00,30.09,30.14,30.06,30.14,168343.0,18.2299,18.2602,18.2117,18.2602,168343.0
2015-08-26 12:20:00,30.14,30.16,30.06,30.07,105043.0,18.2602,18.2723,18.2117,18.2178,105043.0
2015-08-26 12:25:00,30.08,30.13,30.02,30.04,164771.0,18.2238,18.2541,18.1875,18.1996,164771.0
2015-08-26 12:30:00,30.04,30.05,29.94,29.96,260328.0,18.1996,18.2057,18.139,18.1511,260328.0
2015-08-26 12:35:00,29.96,30.02,29.94,29.96,105565.0,18.1511,18.1875,18.139,18.1511,105565.0
2015-08-26 12:40:00,29.96,29.97,29.86,29.88,194648.0,18.1511,18.1572,18.0906,18.1027,194648.0
2015-08-26 12:45:00,29.89,29.97,29.87,29.94,200140.0,18.1087,18.1572,18.0966,18.139,200140.0
2015-08-26 12:50:00,29.94,29.99,29.9,29.96,109299.0,18.139,18.1693,18.1148,18.1511,109299.0
2015-08-26 12:55:00,29.97,30.08,29.95,30.07,128597.0,18.1572,18.2238,18.1451,18.2178,128597.0
2015-08-26 13:00:00,30.07,30.13,29.96,29.96,319945.0,18.2178,18.2541,18.1511,18.1511,319945.0
2015-08-26 13:05:00,29.97,30.0,29.9,29.95,243757.0,18.1572,18.1754,18.1148,18.1451,243757.0
2015-08-26 13:10:00,29.96,30.01,29.9,29.91,157284.0,18.1511,18.1814,18.1148,18.1209,157284.0
2015-08-26 13:15:00,29.91,29.96,29.9,29.92,116266.0,18.1209,18.1511,18.1148,18.1269,116266.0
2015-08-26 13:20:00,29.92,30.05,29.92,30.02,138002.0,18.1269,18.2057,18.1269,18.1875,138002.0
2015-08-26 13:25:00,30.02,30.05,29.95,30.04,189508.0,18.1875,18.2057,18.1451,18.1996,189508.0
2015-08-26 13:30:00,30.04,30.05,29.98,30.01,151745.0,18.1996,18.2057,18.1633,18.1814,151745.0
2015-08-26 13:35:00,30.01,30.18,30.01,30.16,255093.0,18.1814,18.2844,18.1814,18.2723,255093.0
2015-08-26 13:40:00,30.16,30.19,30.13,30.14,155165.0,18.2723,18.2905,18.2541,18.2602,155165.0
2015-08-26 13:45:00,30.14,30.17,30.04,30.07,75145.0,18.2602,18.2784,18.1996,18.2178,75145.0
2015-08-26 13:50:00,30.08,30.13,30.03,30.11,125518.0,18.2238,18.2541,18.1936,18.242,125518.0
2015-08-26 13:55:00,30.11,30.16,30.07,30.13,134162.0,18.242,18.2723,18.2178,18.2541,134162.0
2015-08-26 14:00:00,30.14,30.15,30.07,30.12,116272.0,18.2602,18.2663,18.2178,18.2481,116272.0
2015-08-26 14:05:00,30.11,30.2,30.1,30.19,89191.0,18.242,18.2966,18.236,18.2905,89191.0
2015-08-26 14:10:00,30.2,30.23,30.16,30.19,117756.0,18.2966,18.3147,18.2723,18.2905,117756.0
2015-08-26 14:15:00,30.18,30.19,30.03,30.05,138493.0,18.2844,18.2905,18.1936,18.2057,138493.0
2015-08-26 14:20:00,30.06,30.1,30.03,30.07,109335.0,18.2117,18.236,18.1936,18.2178,109335.0
2015-08-26 14:25:00,30.06,30.1,30.05,30.08,74713.0,18.2117,18.236,18.2057,18.2238,74713.0
2015-08-26 14:30:00,30.08,30.14,30.05,30.13,104282.0,18.2238,18.2602,18.2057,18.2541,104282.0
2015-08-26 14:35:00,30.13,30.22,30.13,30.21,135272.0,18.2541,18.3087,18.2541,18.3026,135272.0
2015-08-26 14:40:00,30.22,30.29,30.22,30.26,161201.0,18.3087,18.3511,18.3087,18.3329,161201.0
2015-08-26 14:45:00,30.26,30.34,30.25,30.27,260752.0,18.3329,18.3814,18.3268,18.339,260752.0
2015-08-26 14:50:00,30.26,30.28,30.22,30.24,133322.0,18.3329,18.345,18.3087,18.3208,133322.0
2015-08-26 14:55:00,30.24,30.26,30.2,30.26,205149.0,18.3208,18.3329,18.2966,18.3329,205149.0
2015-08-26 15:00:00,30.26,30.26,30.2,30.22,152624.0,18.3329,18.3329,18.2966,18.3087,152624.0
2015-08-26 15:05:00,30.23,30.41,30.23,30.4,199250.0,18.3147,18.4238,18.3147,18.4177,199250.0
2015-08-26 15:10:00,30.41,30.54,30.4,30.51,227411.0,18.4238,18.5025,18.4177,18.4844,227411.0
2015-08-26 15:15:00,30.52,30.59,30.42,30.59,223853.0,18.4904,18.5328,18.4298,18.5328,223853.0
2015-08-26 15:20:00,30.59,30.65,30.58,30.61,527205.0,18.5328,18.5692,18.5268,18.5449,527205.0
2015-08-26 15:25:00,30.6,30.61,30.52,30.56,327383.0,18.5389,18.5449,18.4904,18.5147,327383.0
2015-08-26 15:30:00,30.57,30.79,30.56,30.78,358184.0,18.5207,18.654,18.5147,18.6479,358184.0
2015-08-26 15:35:00,30.78,30.78,30.65,30.67,341349.0,18.6479,18.6479,18.5692,18.5813,341349.0
2015-08-26 15:40:00,30.68,30.91,30.64,30.86,471158.0,18.5874,18.7267,18.5631,18.6964,471158.0
2015-08-26 15:45:00,30.86,30.88,30.73,30.8,478569.0,18.6964,18.7085,18.6176,18.6601,478569.0
2015-08-26 15:50:00,30.78,30.87,30.76,30.82,473888.0,18.6479,18.7025,18.6358,18.6722,473888.0
2015-08-26 15:55:00,30.82,30.82,30.7,30.81,652431.0,18.6722,18.6722,18.5995,18.6661,652431.0
2015-08-27 09:30:00,31.38,31.49,31.3,31.33,298438.0,19.0114,19.0781,18.963,18.9812,298438.0
2015-08-27 09:35:00,31.3,31.34,31.1,31.22,238018.0,18.963,18.9872,18.8418,18.9145,238018.0
2015-08-27 09:40:00,31.22,31.46,31.21,31.45,157417.0,18.9145,19.0599,18.9085,19.0539,157417.0
2015-08-27 09:45:00,31.45,31.55,31.43,31.5,281817.0,19.0539,19.1144,19.0417,19.0841,281817.0
2015-08-27 09:50:00,31.51,31.55,31.43,31.5,282738.0,19.0902,19.1144,19.0417,19.0841,282738.0
2015-08-27 09:55:00,31.5,31.6,31.47,31.58,221063.0,19.0841,19.1447,19.066,19.1326,221063.0
2015-08-27 10:00:00,31.58,31.67,31.49,31.59,190253.0,19.1326,19.1871,19.0781,19.1387,190253.0
2015-08-27 10:05:00,31.59,31.6,31.37,31.4,184948.0,19.1387,19.1447,19.0054,19.0236,184948.0
2015-08-27 10:10:00,31.4,31.55,31.4,31.51,142277.0,19.0236,19.1144,19.0236,19.0902,142277.0
2015-08-27 10:15:00,31.51,31.63,31.5,31.63,114530.0,19.0902,19.1629,19.0841,19.1629,114530.0
2015-08-27 10:20:00,31.63,31.67,31.59,31.67,178370.0,19.1629,19.1871,19.1387,19.1871,178370.0
2015-08-27 10:25:00,31.67,31.71,31.64,31.68,153610.0,19.1871,19.2114,19.169,19.1932,153610.0
2015-08-27 10:30:00,31.67,31.69,31.63,31.69,162498.0,19.1871,19.1993,19.1629,19.1993,162498.0
2015-08-27 10:35:00,31.69,31.8,31.69,31.75,195197.0,19.1993,19.2659,19.1993,19.2356,195197.0
2015-08-27 10:40:00,31.74,31.84,31.73,31.83,191380.0,19.2296,19.2901,19.2235,19.2841,191380.0
2015-08-27 10:45:00,31.84,31.93,31.82,31.91,221378.0,19.2901,19.3447,19.278,19.3325,221378.0
2015-08-27 10:50:00,31.91,31.91,31.85,31.9,144735.0,19.3325,19.3325,19.2962,19.3265,144735.0
2015-08-27 10:55:00,31.9,31.96,31.89,31.95,150394.0,19.3265,19.3628,19.3204,19.3568,150394.0
2015-08-27 11:00:00,31.95,31.99,31.92,31.95,162238.0,19.3568,19.381,19.3386,19.3568,162238.0
2015-08-27 11:05:00,31.95,32.07,31.95,32.01,284278.0,19.3568,19.4295,19.3568,19.3931,284278.0
2015-08-27 11:10:00,32.01,32.08,31.97,31.97,240316.0,19.3931,19.4355,19.3689,19.3689,240316.0
2015-08-27 11:15:00,31.97,32.02,31.89,32.0,305600.0,19.3689,19.3992,19.3204,19.3871,305600.0
2015-08-27 11:20:00,32.0,32.04,31.94,31.96,166683.0,19.3871,19.4113,19.3507,19.3628,166683.0
2015-08-27 11:25:00,31.97,31.98,31.9,31.91,152771.0,19.3689,19.375,19.3265,19.3325,152771.0
2015-08-27 11:30:00,31.92,31.94,31.82,31.84,232364.0,19.3386,19.3507,19.278,19.2901,232364.0
2015-08-27 11:35:00,31.84,31.86,31.8,31.84,291101.0,19.2901,19.3023,19.2659,19.2901,291101.0
2015-08-27 11:40:00,31.85,31.86,31.77,31.81,220114.0,19.2962,19.3023,19.2477,19.272,220114.0
2015-08-27 11:45:00,31.8,31.88,31.79,31.83,121328.0,19.2659,19.3144,19.2598,19.2841,121328.0
2015-08-27 11:50:00,31.84,31.94,31.84,31.93,89324.0,19.2901,19.3507,19.2901,19.3447,89324.0
2015-08-27 11:55:00,31.93,32.0,31.91,31.99,118562.0,19.3447,19.3871,19.3325,19.381,118562.0
2015-08-27 12:00:00,32.0,32.02,31.95,31.99,125996.0,19.3871,19.3992,19.3568,19.381,125996.0
2015-08-27 12:05:00,31.99,32.11,31.97,32.0,135034.0,19.381,19.4537,19.3689,19.3871,135034.0
2015-08-27 12:10:00,32.0,32.01,31.95,31.98,134553.0,19.3871,19.3931,19.3568,19.375,134553.0
2015-08-27 12:15:00,31.98,32.0,31.94,31.97,124227.0,19.375,19.3871,19.3507,19.3689,124227.0
2015-08-27 12:20:00,31.96,32.04,31.96,32.01,91306.0,19.3628,19.4113,19.3628,19.3931,91306.0
2015-08-27 12:25:00,32.0,32.03,32.0,32.02,145617.0,19.3871,19.4052,19.3871,19.3992,145617.0
2015-08-27 12:30:00,32.02,32.04,31.99,32.0,128601.0,19.3992,19.4113,19.381,19.3871,128601.0
2015-08-27 12:35:00,32.0,32.11,31.99,32.1,201304.0,19.3871,19.4537,19.381,19.4477,201304.0
2015-08-27 12:40:00,32.09,32.1,32.0,32.01,124005.0,19.4416,19.4477,19.3871,19.3931,124005.0
2015-08-27 12:45:00,32.01,32.05,31.93,32.04,174494.0,19.3931,19.4174,19.3447,19.4113,174494.0
2015-08-27 12:50:00,32.05,32.09,32.04,32.05,219341.0,19.4174,19.4416,19.4113,19.4174,219341.0
2015-08-27 12:55:00,32.06,32.09,32.04,32.05,133727.0,19.4234,19.4416,19.4113,19.4174,133727.0
2015-08-27 13:00:00,32.05,32.07,32.01,32.02,149328.0,19.4174,19.4295,19.3931,19.3992,149328.0
2015-08-27 13:05:00,32.02,32.05,32.01,32.04,140455.0,19.3992,19.4174,19.3931,19.4113,140455.0
2015-08-27 13:10:00,32.04,32.09,32.02,32.04,124220.0,19.4113,19.4416,19.3992,19.4113,124220.0
2015-08-27 13:15:00,32.04,32.1,32.03,32.1,166031.0,19.4113,19.4477,19.4052,19.4477,166031.0
2015-08-27 13:20:00,32.09,32.17,32.06,32.07,421461.0,19.4416,19.4901,19.4234,19.4295,421461.0
2015-08-27 13:25:00,32.07,32.1,32.05,32.06,475151.0,19.4295,19.4477,19.4174,19.4234,475151.0
2015-08-27 13:30:00,32.07,32.14,32.04,32.11,113084.0,19.4295,19.4719,19.4113,19.4537,113084.0
2015-08-27 13:35:00,32.11,32.15,32.09,32.12,166062.0,19.4537,19.4779,19.4416,19.4598,166062.0
2015-08-27 13:40:00,32.12,32.15,32.11,32.14,176078.0,19.4598,19.4779,19.4537,19.4719,176078.0
2015-08-27 13:45:00,32.14,32.15,32.09,32.12,262430.0,19.4719,19.4779,19.4416,19.4598,262430.0
2015-08-27 13:50:00,32.11,32.14,32.09,32.13,127004.0,19.4537,19.4719,19.4416,19.4658,127004.0
2015-08-27 13:55:00,32.13,32.17,32.11,32.14,176071.0,19.4658,19.4901,19.4537,19.4719,176071.0
2015-08-27 14:00:00,32.14,32.15,32.09,32.1,145755.0,19.4719,19.4779,19.4416,19.4477,145755.0
2015-08-27 14:05:00,32.09,32.11,32.05,32.07,162363.0,19.4416,19.4537,19.4174,19.4295,162363.0
2015-08-27 14:10:00,32.07,32.09,32.06,32.09,78534.0,19.4295,19.4416,19.4234,19.4416,78534.0
2015-08-27 14:15:00,32.09,32.09,31.92,31.93,168634.0,19.4416,19.4416,19.3386,19.3447,168634.0
2015-08-27 14:20:00,31.93,31.95,31.86,31.88,103087.0,19.3447,19.3568,19.3023,19.3144,103087.0
2015-08-27 14:25:00,31.89,31.89,31.75,31.79,114950.0,19.3204,19.3204,19.2356,19.2598,114950.0
2015-08-27 14:30:00,31.79,31.83,31.72,31.75,140776.0,19.2598,19.2841,19.2174,19.2356,140776.0
2015-08-27 14:35:00,31.74,31.83,31.72,31.82,87907.0,19.2296,19.2841,19.2174,19.278,87907.0
2015-08-27 14:40:00,31.82,31.86,31.8,31.81,140157.0,19.278,19.3023,19.2659,19.272,140157.0
2015-08-27 14:45:00,31.8,31.85,31.68,31.68,227529.0,19.2659,19.2962,19.1932,19.1932,227529.0
2015-08-27 14:50:00,31.69,31.72,31.66,31.66,125113.0,19.1993,19.2174,19.1811,19.1811,125113.0
2015-08-27 14:55:00,31.66,31.66,31.45,31.48,221040.0,19.1811,19.1811,19.0539,19.072,221040.0
2015-08-27 15:00:00,31.48,31.63,31.42,31.42,269134.0,19.072,19.1629,19.0357,19.0357,269134.0
2015-08-27 15:05:00,31.42,31.52,31.36,31.51,198834.0,19.0357,19.0963,18.9993,19.0902,198834.0
2015-08-27 15:10:00,31.5,31.55,31.45,31.48,203254.0,19.0841,19.1144,19.0539,19.072,203254.0
2015-08-27 15:15:00,31.48,31.53,31.4,31.5,203005.0,19.072,19.1023,19.0236,19.0841,203005.0
2015-08-27 15:20:00,31.5,31.51,31.43,31.48,172399.0,19.0841,19.0902,19.0417,19.072,172399.0
2015-08-27 15:25:00,31.49,31.7,31.46,31.68,218966.0,19.0781,19.2053,19.0599,19.1932,218966.0
2015-08-27 15:30:00,31.7,31.83,31.66,31.81,266866.0,19.2053,19.2841,19.1811,19.272,266866.0
2015-08-27 15:35:00,31.81,31.82,31.69,31.74,215057.0,19.272,19.278,19.1993,19.2296,215057.0
2015-08-27 15:40:00,31.73,31.91,31.72,31.9,312131.0,19.2235,19.3325,19.2174,19.3265,312131.0
2015-08-27 15:45:00,31.91,32.0,31.9,32.0,399031.0,19.3325,19.3871,19.3265,19.3871,399031.0
2015-08-27 15:50:00,32.0,32.02,31.95,31.98,423847.0,19.3871,19.3992,19.3568,19.375,423847.0
2015-08-27 15:55:00,31.98,32.08,31.97,32.01,1064844.0,19.375,19.4355,19.3689,19.3931,1064844.0
2015-08-28 09:30:00,32.0,32.17,32.0,32.16,262736.0,19.3871,19.4901,19.3871,19.484,262736.0
2015-08-28 09:35:00,32.15,32.34,32.07,32.32,164476.0,19.4779,19.5931,19.4295,19.5809,164476.0
2015-08-28 09:40:00,32.33,32.48,32.29,32.35,212926.0,19.587,19.6779,19.5628,19.5991,212926.0
2015-08-28 09:45:00,32.35,32.35,32.06,32.09,149640.0,19.5991,19.5991,19.4234,19.4416,149640.0
2015-08-28 09:50:00,32.1,32.13,32.03,32.08,168787.0,19.4477,19.4658,19.4052,19.4355,168787.0
2015-08-28 09:55:00,32.07,32.21,32.0,32.19,178731.0,19.4295,19.5143,19.3871,19.5022,178731.0
2015-08-28 10:00:00,32.18,32.25,32.11,32.25,139900.0,19.4961,19.5385,19.4537,19.5385,139900.0
2015-08-28 10:05:00,32.26,32.28,32.2,32.25,213008.0,19.5446,19.5567,19.5082,19.5385,213008.0
2015-08-28 10:10:00,32.25,32.38,32.21,32.36,173269.0,19.5385,19.6173,19.5143,19.6052,173269.0
2015-08-28 10:15:00,32.36,32.43,32.35,32.41,198883.0,19.6052,19.6476,19.5991,19.6355,198883.0
2015-08-28 10:20:00,32.42,32.56,32.39,32.55,173553.0,19.6415,19.7263,19.6234,19.7203,173553.0
2015-08-28 10:25:00,32.56,32.73,32.56,32.73,157508.0,19.7263,19.8293,19.7263,19.8293,157508.0
2015-08-28 10:30:00,32.73,32.79,32.63,32.7,412979.0,19.8293,19.8657,19.7688,19.8112,412979.0
2015-08-28 10:35:00,32.7,32.78,32.64,32.68,322989.0,19.8112,19.8596,19.7748,19.799,322989.0
2015-08-28 10:40:00,32.69,32.7,32.56,32.66,461264.0,19.8051,19.8112,19.7263,19.7869,461264.0
2015-08-28 10:45:00,32.67,32.69,32.52,32.53,168233.0,19.793,19.8051,19.7021,19.7082,168233.0
2015-08-28 10:50:00,32.53,32.58,32.47,32.52,497064.0,19.7082,19.7385,19.6718,19.7021,497064.0
2015-08-28 10:55:00,32.53,32.54,32.44,32.47,145756.0,19.7082,19.7142,19.6536,19.6718,145756.0
2015-08-28 11:00:00,32.47,32.65,32.46,32.64,332828.0,19.6718,19.7809,19.6658,19.7748,332828.0
2015-08-28 11:05:00,32.63,32.73,32.61,32.63,185854.0,19.7688,19.8293,19.7566,19.7688,185854.0
2015-08-28 11:10:00,32.63,32.79,32.62,32.78,309838.0,19.7688,19.8657,19.7627,19.8596,309838.0
2015-08-28 11:15:00,32.78,32.8,32.7,32.75,176611.0,19.8596,19.8717,19.8112,19.8415,176611.0
2015-08-28 11:20:00,32.74,32.85,32.74,32.84,202043.0,19.8354,19.902,19.8354,19.896,202043.0
2015-08-28 11:25:00,32.84,32.92,32.84,32.9,406103.0,19.896,19.9445,19.896,19.9323,406103.0
2015-08-28 11:30:00,32.9,33.0,32.88,32.99,234313.0,19.9323,19.9929,19.9202,19.9869,234313.0
2015-08-28 11:35:00,32.99,33.07,32.97,33.04,259673.0,19.9869,20.0353,19.9747,20.0172,259673.0
2015-08-28 11:40:00,33.04,33.05,32.91,32.97,189731.0,20.0172,20.0232,19.9384,19.9747,189731.0
2015-08-28 11:45:00,32.97,33.0,32.88,32.9,186237.0,19.9747,19.9929,19.9202,19.9323,186237.0
2015-08-28 11:50:00,32.9,32.94,32.8,32.8,150451.0,19.9323,19.9566,19.8717,19.8717,150451.0
2015-08-28 11:55:00,32.8,32.84,32.69,32.84,282186.0,19.8717,19.896,19.8051,19.896,282186.0
2015-08-28 12:00:00,32.84,32.86,32.8,32.84,135273.0,19.896,19.9081,19.8717,19.896,135273.0
2015-08-28 12:05:00,32.83,32.86,32.79,32.81,138743.0,19.8899,19.9081,19.8657,19.8778,138743.0
2015-08-28 12:10:00,32.81,32.85,32.74,32.84,126620.0,19.8778,19.902,19.8354,19.896,126620.0
2015-08-28 12:15:00,32.84,32.9,32.84,32.85,111241.0,19.896,19.9323,19.896,19.902,111241.0
2015-08-28 12:20:00,32.86,32.87,32.76,32.77,114667.0,19.9081,19.9142,19.8475,19.8536,114667.0
2015-08-28 12:25:00,32.77,32.85,32.71,32.84,152168.0,19.8536,19.902,19.8172,19.896,152168.0
2015-08-28 12:30:00,32.85,32.89,32.84,32.86,189892.0,19.902,19.9263,19.896,19.9081,189892.0
2015-08-28 12:35:00,32.86,32.87,32.77,32.78,141415.0,19.9081,19.9142,19.8536,19.8596,141415.0
2015-08-28 12:40:00,32.79,32.82,32.68,32.71,192227.0,19.8657,19.8839,19.799,19.8172,192227.0
2015-08-28 12:45:00,32.71,32.79,32.7,32.75,113294.0,19.8172,19.8657,19.8112,19.8415,113294.0
2015-08-28 12:50:00,32.75,32.8,32.74,32.8,89902.0,19.8415,19.8717,19.8354,19.8717,89902.0
2015-08-28 12:55:00,32.8,32.81,32.72,32.76,119761.0,19.8717,19.8778,19.8233,19.8475,119761.0
2015-08-28 13:00:00,32.76,32.78,32.71,32.72,107431.0,19.8475,19.8596,19.8172,19.8233,107431.0
2015-08-28 13:05:00,32.73,32.83,32.72,32.78,113107.0,19.8293,19.8899,19.8233,19.8596,113107.0
2015-08-28 13:10:00,32.78,32.8,32.66,32.66,139867.0,19.8596,19.8717,19.7869,19.7869,139867.0
2015-08-28 13:15:00,32.67,32.69,32.64,32.66,125637.0,19.793,19.8051,19.7748,19.7869,125637.0
2015-08-28 13:20:00,32.66,32.66,32.55,32.56,149714.0,19.7869,19.7869,19.7203,19.7263,149714.0
2015-08-28 13:25:00,32.55,32.57,32.44,32.45,138354.0,19.7203,19.7324,19.6536,19.6597,138354.0
2015-08-28 13:30:00,32.44,32.53,32.43,32.51,121204.0,19.6536,19.7082,19.6476,19.6961,121204.0
2015-08-28 13:35:00,32.51,32.52,32.34,32.35,210111.0,19.6961,19.7021,19.5931,19.5991,210111.0
2015-08-28 13:40:00,32.35,32.44,32.32,32.43,138420.0,19.5991,19.6536,19.5809,19.6476,138420.0
2015-08-28 13:45:00,32.42,32.44,32.39,32.41,113323.0,19.6415,19.6536,19.6234,19.6355,113323.0
2015-08-28 13:50:00,32.41,32.48,32.37,32.4,172591.0,19.6355,19.6779,19.6112,19.6294,172591.0
2015-08-28 13:55:00,32.41,32.44,32.35,32.38,114776.0,19.6355,19.6536,19.5991,19.6173,114776.0
2015-08-28 14:00:00,32.39,32.52,32.38,32.48,150515.0,19.6234,19.7021,19.6173,19.6779,150515.0
2015-08-28 14:05:00,32.48,32.54,32.48,32.53,132837.0,19.6779,19.7142,19.6779,19.7082,132837.0
2015-08-28 14:10:00,32.53,32.59,32.48,32.48,150191.0,19.7082,19.7445,19.6779,19.6779,150191.0
2015-08-28 14:15:00,32.48,32.49,32.4,32.44,122739.0,19.6779,19.6839,19.6294,19.6536,122739.0
2015-08-28 14:20:00,32.44,32.52,32.43,32.46,192632.0,19.6536,19.7021,19.6476,19.6658,192632.0
2015-08-28 14:25:00,32.45,32.51,32.42,32.51,148714.0,19.6597,19.6961,19.6415,19.6961,148714.0
2015-08-28 14:30:00,32.51,32.55,32.38,32.39,154313.0,19.6961,19.7203,19.6173,19.6234,154313.0
2015-08-28 14:35:00,32.4,32.41,32.36,32.4,109817.0,19.6294,19.6355,19.6052,19.6294,109817.0
2015-08-28 14:40:00,32.4,32.41,32.36,32.41,90999.0,19.6294,19.6355,19.6052,19.6355,90999.0
2015-08-28 14:45:00,32.41,32.52,32.4,32.5,126504.0,19.6355,19.7021,19.6294,19.69,126504.0
2015-08-28 14:50:00,32.49,32.51,32.39,32.44,137352.0,19.6839,19.6961,19.6234,19.6536,137352.0
2015-08-28 14:55:00,32.43,32.58,32.42,32.57,132122.0,19.6476,19.7385,19.6415,19.7324,132122.0
2015-08-28 15:00:00,32.57,32.57,32.45,32.55,196841.0,19.7324,19.7324,19.6597,19.7203,196841.0
2015-08-28 15:05:00,32.55,32.56,32.49,32.54,135898.0,19.7203,19.7263,19.6839,19.7142,135898.0
2015-08-28 15:10:00,32.53,32.54,32.48,32.51,133639.0,19.7082,19.7142,19.6779,19.6961,133639.0
2015-08-28 15:15:00,32.51,32.54,32.47,32.5,125273.0,19.6961,19.7142,19.6718,19.69,125273.0
2015-08-28 15:20:00,32.48,32.49,32.43,32.44,172654.0,19.6779,19.6839,19.6476,19.6536,172654.0
2015-08-28 15:25:00,32.43,32.56,32.43,32.55,173295.0,19.6476,19.7263,19.6476,19.7203,173295.0
2015-08-28 15:30:00,32.55,32.55,32.47,32.5,229000.0,19.7203,19.7203,19.6718,19.69,229000.0
2015-08-28 15:35:00,32.51,32.51,32.39,32.44,314106.0,19.6961,19.6961,19.6234,19.6536,314106.0
2015-08-28 15:40:00,32.44,32.49,32.37,32.48,260849.0,19.6536,19.6839,19.6112,19.6779,260849.0
2015-08-28 15:45:00,32.48,32.52,32.44,32.52,283493.0,19.6779,19.7021,19.6536,19.7021,283493.0
2015-08-28 15:50:00,32.52,32.6,32.51,32.54,355268.0,19.7021,19.7506,19.6961,19.7142,355268.0
2015-08-28 15:55:00,32.55,32.63,32.55,32.63,774444.0,19.7203,19.7688,19.7203,19.7688,774444.0
2015-08-31 09:30:00,32.44,32.46,32.17,32.24,286015.0,19.6536,19.6658,19.4901,19.5325,286015.0
2015-08-31 09:35:00,32.25,32.25,32.0,32.02,132498.0,19.5385,19.5385,19.3871,19.3992,132498.0
2015-08-31 09:40:00,32.03,32.03,31.81,31.91,169452.0,19.4052,19.4052,19.272,19.3325,169452.0
2015-08-31 09:45:00,31.91,32.02,31.9,31.96,168959.0,19.3325,19.3992,19.3265,19.3628,168959.0
2015-08-31 09:50:00,31.96,32.02,31.91,32.01,166407.0,19.3628,19.3992,19.3325,19.3931,166407.0
2015-08-31 09:55:00,32.02,32.03,31.74,31.75,158700.0,19.3992,19.4052,19.2296,19.2356,158700.0
2015-08-31 10:00:00,31.75,31.94,31.72,31.92,137613.0,19.2356,19.3507,19.2174,19.3386,137613.0
2015-08-31 10:05:00,31.93,32.06,31.92,31.99,111320.0,19.3447,19.4234,19.3386,19.381,111320.0
2015-08-31 10:10:00,31.98,32.03,31.93,31.98,110858.0,19.375,19.4052,19.3447,19.375,110858.0
2015-08-31 10:15:00,31.98,32.12,31.94,32.12,214485.0,19.375,19.4598,19.3507,19.4598,214485.0
2015-08-31 10:20:00,32.11,32.18,32.07,32.18,159196.0,19.4537,19.4961,19.4295,19.4961,159196.0
2015-08-31 10:25:00,32.18,32.32,32.17,32.31,213742.0,19.4961,19.5809,19.4901,19.5749,213742.0
2015-08-31 10:30:00,32.32,32.37,32.22,32.26,240904.0,19.5809,19.6112,19.5204,19.5446,240904.0
2015-08-31 10:35:00,32.27,32.35,32.26,32.35,184106.0,19.5507,19.5991,19.5446,19.5991,184106.0
2015-08-31 10:40:00,32.36,32.39,32.27,32.29,236583.0,19.6052,19.6234,19.5507,19.5628,236583.0
2015-08-31 10:45:00,32.29,32.36,32.26,32.36,157660.0,19.5628,19.6052,19.5446,19.6052,157660.0
2015-08-31 10:50:00,32.36,32.38,32.33,32.36,158380.0,19.6052,19.6173,19.587,19.6052,158380.0
2015-08-31 10:55:00,32.36,32.42,32.34,32.35,179825.0,19.6052,19.6415,19.5931,19.5991,179825.0
2015-08-31 11:00:00,32.34,32.35,32.26,32.3,172653.0,19.5931,19.5991,19.5446,19.5688,172653.0
2015-08-31 11:05:00,32.3,32.33,32.25,32.3,118661.0,19.5688,19.587,19.5385,19.5688,118661.0
2015-08-31 11:10:00,32.3,32.42,32.29,32.42,146112.0,19.5688,19.6415,19.5628,19.6415,146112.0
2015-08-31 11:15:00,32.41,32.49,32.41,32.49,133764.0,19.6355,19.6839,19.6355,19.6839,133764.0
2015-08-31 11:20:00,32.49,32.51,32.4,32.45,203243.0,19.6839,19.6961,19.6294,19.6597,203243.0
2015-08-31 11:25:00,32.45,32.51,32.44,32.51,234750.0,19.6597,19.6961,19.6536,19.6961,234750.0
2015-08-31 11:30:00,32.51,32.56,32.5,32.56,148614.0,19.6961,19.7263,19.69,19.7263,148614.0
2015-08-31 11:35:00,32.55,32.73,32.55,32.67,166625.0,19.7203,19.8293,19.7203,19.793,166625.0
2015-08-31 11:40:00,32.67,32.83,32.67,32.76,191079.0,19.793,19.8899,19.793,19.8475,191079.0
2015-08-31 11:45:00,32.77,32.79,32.64,32.66,301583.0,19.8536,19.8657,19.7748,19.7869,301583.0
2015-08-31 11:50:00,32.66,32.66,32.55,32.65,234884.0,19.7869,19.7869,19.7203,19.7809,234884.0
2015-08-31 11:55:00,32.65,32.67,32.58,32.63,168368.0,19.7809,19.793,19.7385,19.7688,168368.0
2015-08-31 12:00:00,32.63,32.7,32.63,32.66,206349.0,19.7688,19.8112,19.7688,19.7869,206349.0
2015-08-31 12:05:00,32.66,32.69,32.63,32.64,150791.0,19.7869,19.8051,19.7688,19.7748,150791.0
2015-08-31 12:10:00,32.64,32.66,32.49,32.5,184423.0,19.7748,19.7869,19.6839,19.69,184423.0
2015-08-31 12:15:00,32.5,32.56,32.48,32.53,173787.0,19.69,19.7263,19.6779,19.7082,173787.0
2015-08-31 12:20:00,32.53,32.58,32.53,32.58,242678.0,19.7082,19.7385,19.7082,19.7385,242678.0
2015-08-31 12:25:00,32.58,32.69,32.58,32.66,128359.0,19.7385,19.8051,19.7385,19.7869,128359.0
2015-08-31 12:30:00,32.66,32.71,32.64,32.64,113333.0,19.7869,19.8172,19.7748,19.7748,113333.0
2015-08-31 12:35:00,32.63,32.68,32.6,32.68,85494.0,19.7688,19.799,19.7506,19.799,85494.0
2015-08-31 12:40:00,32.67,32.71,32.63,32.69,102677.0,19.793,19.8172,19.7688,19.8051,102677.0
2015-08-31 12:45:00,32.68,32.77,32.68,32.77,210093.0,19.799,19.8536,19.799,19.8536,210093.0
2015-08-31 12:50:00,32.77,32.8,32.68,32.68,184749.0,19.8536,19.8717,19.799,19.799,184749.0
2015-08-31 12:55:00,32.68,32.7,32.57,32.58,100121.0,19.799,19.8112,19.7324,19.7385,100121.0
2015-08-31 13:00:00,32.57,32.61,32.57,32.6,85716.0,19.7324,19.7566,19.7324,19.7506,85716.0
2015-08-31 13:05:00,32.59,32.7,32.59,32.64,156770.0,19.7445,19.8112,19.7445,19.7748,156770.0
2015-08-31 13:10:00,32.65,32.68,32.63,32.64,93741.0,19.7809,19.799,19.7688,19.7748,93741.0
2015-08-31 13:15:00,32.64,32.72,32.64,32.7,162269.0,19.7748,19.8233,19.7748,19.8112,162269.0
2015-08-31 13:20:00,32.7,32.76,32.66,32.69,112620.0,19.8112,19.8475,19.7869,19.8051,112620.0
2015-08-31 13:25:00,32.69,32.72,32.65,32.66,140829.0,19.8051,19.8233,19.7809,19.7869,140829.0
2015-08-31 13:30:00,32.66,32.68,32.58,32.6,111081.0,19.7869,19.799,19.7385,19.7506,111081.0
2015-08-31 13:35:00,32.59,32.66,32.58,32.65,123738.0,19.7445,19.7869,19.7385,19.7809,123738.0
2015-08-31 13:40:00,32.65,32.65,32.58,32.61,93496.0,19.7809,19.7809,19.7385,19.7566,93496.0
2015-08-31 13:45:00,32.61,32.65,32.6,32.64,80546.0,19.7566,19.7809,19.7506,19.7748,80546.0
2015-08-31 13:50:00,32.64,32.71,32.63,32.7,205843.0,19.7748,19.8172,19.7688,19.8112,205843.0
2015-08-31 13:55:00,32.7,32.7,32.63,32.65,161061.0,19.8112,19.8112,19.7688,19.7809,161061.0
2015-08-31 14:00:00,32.64,32.65,32.55,32.55,174018.0,19.7748,19.7809,19.7203,19.7203,174018.0
2015-08-31 14:05:00,32.56,32.59,32.54,32.57,120370.0,19.7263,19.7445,19.7142,19.7324,120370.0
2015-08-31 14:10:00,32.57,32.57,32.48,32.51,155201.0,19.7324,19.7324,19.6779,19.6961,155201.0
2015-08-31 14:15:00,32.51,32.52,32.4,32.45,218469.0,19.6961,19.7021,19.6294,19.6597,218469.0
2015-08-31 14:20:00,32.45,32.6,32.45,32.59,140209.0,19.6597,19.7506,19.6597,19.7445,140209.0
2015-08-31 14:25:00,32.59,32.66,32.58,32.65,233205.0,19.7445,19.7869,19.7385,19.7809,233205.0
2015-08-31 14:30:00,32.64,32.66,32.59,32.65,199575.0,19.7748,19.7869,19.7445,19.7809,199575.0
2015-08-31 14:35:00,32.65,32.65,32.59,32.6,151146.0,19.7809,19.7809,19.7445,19.7506,151146.0
2015-08-31 14:40:00,32.6,32.63,32.58,32.59,302431.0,19.7506,19.7688,19.7385,19.7445,302431.0
2015-08-31 14:45:00,32.58,32.63,32.56,32.6,288999.0,19.7385,19.7688,19.7263,19.7506,288999.0
2015-08-31 14:50:00,32.6,32.62,32.55,32.59,236754.0,19.7506,19.7627,19.7203,19.7445,236754.0
2015-08-31 14:55:00,32.58,32.61,32.55,32.59,112612.0,19.7385,19.7566,19.7203,19.7445,112612.0
2015-08-31 15:00:00,32.6,32.67,32.59,32.65,252111.0,19.7506,19.793,19.7445,19.7809,252111.0
2015-08-31 15:05:00,32.65,32.66,32.63,32.65,180104.0,19.7809,19.7869,19.7688,19.7809,180104.0
2015-08-31 15:10:00,32.64,32.65,32.57,32.58,160310.0,19.7748,19.7809,19.7324,19.7385,160310.0
2015-08-31 15:15:00,32.58,32.58,32.5,32.5,227578.0,19.7385,19.7385,19.69,19.69,227578.0
2015-08-31 15:20:00,32.5,32.57,32.48,32.57,230270.0,19.69,19.7324,19.6779,19.7324,230270.0
2015-08-31 15:25:00,32.57,32.57,32.48,32.5,266430.0,19.7324,19.7324,19.6779,19.69,266430.0
2015-08-31 15:30:00,32.51,32.58,32.5,32.57,445245.0,19.6961,19.7385,19.69,19.7324,445245.0
2015-08-31 15:35:00,32.57,32.57,32.48,32.49,361181.0,19.7324,19.7324,19.6779,19.6839,361181.0
2015-08-31 15:40:00,32.48,32.56,32.46,32.52,487407.0,19.6779,19.7263,19.6658,19.7021,487407.0
2015-08-31 15:45:00,32.53,32.55,32.46,32.48,687208.0,19.7082,19.7203,19.6658,19.6779,687208.0
2015-08-31 15:50:00,32.48,32.49,32.41,32.41,754314.0,19.6779,19.6839,19.6355,19.6355,754314.0
2015-08-31 15:55:00,32.42,32.47,32.36,32.41,1081708.0,19.6415,19.6718,19.6052,19.6355,1081708.0
2015-09-01 09:30:00,31.82,31.82,31.4,31.45,493523.0,19.278,19.278,19.0236,19.0539,493523.0
2015-09-01 09:35:00,31.44,31.74,31.43,31.73,410749.0,19.0478,19.2296,19.0417,19.2235,410749.0
2015-09-01 09:40:00,31.73,31.84,31.63,31.84,386764.0,19.2235,19.2901,19.1629,19.2901,386764.0
2015-09-01 09:45:00,31.84,32.03,31.83,31.96,508481.0,19.2901,19.4052,19.2841,19.3628,508481.0
2015-09-01 09:50:00,31.96,32.09,31.87,31.94,235639.0,19.3628,19.4416,19.3083,19.3507,235639.0
2015-09-01 09:55:00,31.96,31.97,31.83,31.83,143379.0,19.3628,19.3689,19.2841,19.2841,143379.0
2015-09-01 10:00:00,31.83,31.84,31.63,31.64,261632.0,19.2841,19.2901,19.1629,19.169,261632.0
2015-09-01 10:05:00,31.64,31.64,31.51,31.6,251341.0,19.169,19.169,19.0902,19.1447,251341.0
2015-09-01 10:10:00,31.61,31.76,31.59,31.68,304108.0,19.1508,19.2417,19.1387,19.1932,304108.0
2015-09-01 10:15:00,31.67,31.84,31.67,31.73,212983.0,19.1871,19.2901,19.1871,19.2235,212983.0
2015-09-01 10:20:00,31.73,31.73,31.6,31.66,135245.0,19.2235,19.2235,19.1447,19.1811,135245.0
2015-09-01 10:25:00,31.66,31.68,31.59,31.6,130855.0,19.1811,19.1932,19.1387,19.1447,130855.0
2015-09-01 10:30:00,31.6,31.65,31.55,31.65,222410.0,19.1447,19.175,19.1144,19.175,222410.0
2015-09-01 10:35:00,31.65,31.75,31.64,31.75,243263.0,19.175,19.2356,19.169,19.2356,243263.0
2015-09-01 10:40:00,31.75,31.75,31.6,31.61,220297.0,19.2356,19.2356,19.1447,19.1508,220297.0
2015-09-01 10:45:00,31.61,31.64,31.59,31.61,126626.0,19.1508,19.169,19.1387,19.1508,126626.0
2015-09-01 10:50:00,31.61,31.62,31.53,31.54,139194.0,19.1508,19.1569,19.1023,19.1084,139194.0
2015-09-01 10:55:00,31.54,31.58,31.5,31.56,157460.0,19.1084,19.1326,19.0841,19.1205,157460.0
2015-09-01 11:00:00,31.55,31.6,31.51,31.6,184960.0,19.1144,19.1447,19.0902,19.1447,184960.0
2015-09-01 11:05:00,31.6,31.72,31.59,31.69,194025.0,19.1447,19.2174,19.1387,19.1993,194025.0
2015-09-01 11:10:00,31.7,31.76,31.67,31.71,119976.0,19.2053,19.2417,19.1871,19.2114,119976.0
2015-09-01 11:15:00,31.72,31.81,31.68,31.76,128997.0,19.2174,19.272,19.1932,19.2417,128997.0
2015-09-01 11:20:00,31.76,31.83,31.74,31.81,99601.0,19.2417,19.2841,19.2296,19.272,99601.0
2015-09-01 11:25:00,31.8,31.81,31.66,31.66,114123.0,19.2659,19.272,19.1811,19.1811,114123.0
2015-09-01 11:30:00,31.67,31.69,31.59,31.6,137651.0,19.1871,19.1993,19.1387,19.1447,137651.0
2015-09-01 11:35:00,31.61,31.66,31.58,31.6,158585.0,19.1508,19.1811,19.1326,19.1447,158585.0
2015-09-01 11:40:00,31.6,31.61,31.54,31.56,157836.0,19.1447,19.1508,19.1084,19.1205,157836.0
2015-09-01 11:45:00,31.57,31.63,31.53,31.63,143782.0,19.1266,19.1629,19.1023,19.1629,143782.0
2015-09-01 11:50:00,31.63,31.65,31.59,31.62,93918.0,19.1629,19.175,19.1387,19.1569,93918.0
2015-09-01 11:55:00,31.63,31.67,31.55,31.56,86497.0,19.1629,19.1871,19.1144,19.1205,86497.0
2015-09-01 12:00:00,31.57,31.64,31.52,31.54,113581.0,19.1266,19.169,19.0963,19.1084,113581.0
2015-09-01 12:05:00,31.54,31.58,31.51,31.55,105966.0,19.1084,19.1326,19.0902,19.1144,105966.0
2015-09-01 12:10:00,31.55,31.6,31.53,31.57,100982.0,19.1144,19.1447,19.1023,19.1266,100982.0
2015-09-01 12:15:00,31.56,31.72,31.56,31.71,101350.0,19.1205,19.2174,19.1205,19.2114,101350.0
2015-09-01 12:20:00,31.71,31.74,31.58,31.6,139490.0,19.2114,19.2296,19.1326,19.1447,139490.0
2015-09-01 12:25:00,31.59,31.6,31.48,31.49,272512.0,19.1387,19.1447,19.072,19.0781,272512.0
2015-09-01 12:30:00,31.48,31.63,31.46,31.63,179248.0,19.072,19.1629,19.0599,19.1629,179248.0
2015-09-01 12:35:00,31.63,31.65,31.56,31.6,106259.0,19.1629,19.175,19.1205,19.1447,106259.0
2015-09-01 12:40:00,31.6,31.6,31.42,31.52,165450.0,19.1447,19.1447,19.0357,19.0963,165450.0
2015-09-01 12:45:00,31.52,31.54,31.46,31.48,122241.0,19.0963,19.1084,19.0599,19.072,122241.0
2015-09-01 12:50:00,31.48,31.52,31.43,31.52,99880.0,19.072,19.0963,19.0417,19.0963,99880.0
2015-09-01 12:55:00,31.52,31.52,31.42,31.43,130353.0,19.0963,19.0963,19.0357,19.0417,130353.0
2015-09-01 13:00:00,31.43,31.59,31.42,31.57,162861.0,19.0417,19.1387,19.0357,19.1266,162861.0
2015-09-01 13:05:00,31.58,31.58,31.45,31.47,90862.0,19.1326,19.1326,19.0539,19.066,90862.0
2015-09-01 13:10:00,31.47,31.53,31.43,31.46,88855.0,19.066,19.1023,19.0417,19.0599,88855.0
2015-09-01 13:15:00,31.47,31.55,31.4,31.42,102575.0,19.066,19.1144,19.0236,19.0357,102575.0
2015-09-01 13:20:00,31.42,31.51,31.42,31.5,87857.0,19.0357,19.0902,19.0357,19.0841,87857.0
2015-09-01 13:25:00,31.5,31.57,31.46,31.54,109692.0,19.0841,19.1266,19.0599,19.1084,109692.0
2015-09-01 13:30:00,31.53,31.59,31.5,31.52,92521.0,19.1023,19.1387,19.0841,19.0963,92521.0
2015-09-01 13:35:00,31.52,31.57,31.5,31.51,54698.0,19.0963,19.1266,19.0841,19.0902,54698.0
2015-09-01 13:40:00,31.52,31.59,31.46,31.59,67937.0,19.0963,19.1387,19.0599,19.1387,67937.0
2015-09-01 13:45:00,31.6,31.62,31.54,31.56,71000.0,19.1447,19.1569,19.1084,19.1205,71000.0
2015-09-01 13:50:00,31.56,31.61,31.54,31.61,59932.0,19.1205,19.1508,19.1084,19.1508,59932.0
2015-09-01 13:55:00,31.61,31.66,31.6,31.66,55492.0,19.1508,19.1811,19.1447,19.1811,55492.0
2015-09-01 14:00:00,31.65,31.66,31.54,31.64,124041.0,19.175,19.1811,19.1084,19.169,124041.0
2015-09-01 14:05:00,31.63,31.71,31.63,31.67,107020.0,19.1629,19.2114,19.1629,19.1871,107020.0
2015-09-01 14:10:00,31.67,31.69,31.62,31.68,120289.0,19.1871,19.1993,19.1569,19.1932,120289.0
2015-09-01 14:15:00,31.69,31.69,31.52,31.53,109826.0,19.1993,19.1993,19.0963,19.1023,109826.0
2015-09-01 14:20:00,31.51,31.6,31.5,31.52,96552.0,19.0902,19.1447,19.0841,19.0963,96552.0
2015-09-01 14:25:00,31.52,31.54,31.42,31.43,161446.0,19.0963,19.1084,19.0357,19.0417,161446.0
2015-09-01 14:30:00,31.43,31.54,31.4,31.51,131192.0,19.0417,19.1084,19.0236,19.0902,131192.0
2015-09-01 14:35:00,31.5,31.59,31.48,31.59,120524.0,19.0841,19.1387,19.072,19.1387,120524.0
2015-09-01 14:40:00,31.59,31.61,31.48,31.49,104369.0,19.1387,19.1508,19.072,19.0781,104369.0
2015-09-01 14:45:00,31.48,31.56,31.47,31.51,132820.0,19.072,19.1205,19.066,19.0902,132820.0
2015-09-01 14:50:00,31.51,31.62,31.49,31.51,229931.0,19.0902,19.1569,19.0781,19.0902,229931.0
2015-09-01 14:55:00,31.51,31.56,31.48,31.5,162027.0,19.0902,19.1205,19.072,19.0841,162027.0
2015-09-01 15:00:00,31.5,31.55,31.45,31.47,241114.0,19.0841,19.1144,19.0539,19.066,241114.0
2015-09-01 15:05:00,31.47,31.48,31.42,31.44,149227.0,19.066,19.072,19.0357,19.0478,149227.0
2015-09-01 15:10:00,31.43,31.48,31.37,31.46,209145.0,19.0417,19.072,19.0054,19.0599,209145.0
2015-09-01 15:15:00,31.46,31.48,31.37,31.37,151563.0,19.0599,19.072,19.0054,19.0054,151563.0
2015-09-01 15:20:00,31.38,31.42,31.34,31.38,249380.0,19.0114,19.0357,18.9872,19.0114,249380.0
2015-09-01 15:25:00,31.37,31.39,31.2,31.23,435615.0,19.0054,19.0175,18.9024,18.9206,435615.0
2015-09-01 15:30:00,31.23,31.3,31.23,31.27,318069.0,18.9206,18.963,18.9206,18.9448,318069.0
2015-09-01 15:35:00,31.26,31.28,31.21,31.23,301504.0,18.9387,18.9509,18.9085,18.9206,301504.0
2015-09-01 15:40:00,31.23,31.23,31.07,31.16,408529.0,18.9206,18.9206,18.8236,18.8782,408529.0
2015-09-01 15:45:00,31.17,31.29,31.16,31.29,562639.0,18.8842,18.9569,18.8782,18.9569,562639.0
2015-09-01 15:50:00,31.29,31.39,31.27,31.37,436984.0,18.9569,19.0175,18.9448,19.0054,436984.0
2015-09-01 15:55:00,31.37,31.49,31.32,31.4,897042.0,19.0054,19.0781,18.9751,19.0236,897042.0
2015-09-02 09:30:00,31.77,31.77,31.36,31.37,405040.0,19.2477,19.2477,18.9993,19.0054,405040.0
2015-09-02 09:35:00,31.37,31.38,31.09,31.23,237345.0,19.0054,19.0114,18.8358,18.9206,237345.0
2015-09-02 09:40:00,31.21,31.29,31.12,31.21,267005.0,18.9085,18.9569,18.8539,18.9085,267005.0
2015-09-02 09:45:00,31.2,31.38,31.19,31.36,156402.0,18.9024,19.0114,18.8963,18.9993,156402.0
2015-09-02 09:50:00,31.36,31.49,31.35,31.47,161606.0,18.9993,19.0781,18.9933,19.066,161606.0
2015-09-02 09:55:00,31.47,31.47,31.25,31.26,113177.0,19.066,19.066,18.9327,18.9387,113177.0
2015-09-02 10:00:00,31.26,31.32,31.23,31.23,191832.0,18.9387,18.9751,18.9206,18.9206,191832.0
2015-09-02 10:05:00,31.24,31.3,31.22,31.26,144680.0,18.9266,18.963,18.9145,18.9387,144680.0
2015-09-02 10:10:00,31.26,31.31,31.16,31.29,133947.0,18.9387,18.969,18.8782,18.9569,133947.0
2015-09-02 10:15:00,31.3,31.3,31.11,31.12,103607.0,18.963,18.963,18.8479,18.8539,103607.0
2015-09-02 10:20:00,31.12,31.21,31.08,31.21,114260.0,18.8539,18.9085,18.8297,18.9085,114260.0
2015-09-02 10:25:00,31.2,31.23,31.14,31.15,119521.0,18.9024,18.9206,18.866,18.8721,119521.0
2015-09-02 10:30:00,31.16,31.16,31.01,31.02,151741.0,18.8782,18.8782,18.7873,18.7933,151741.0
2015-09-02 10:35:00,31.02,31.06,30.96,30.96,241256.0,18.7933,18.8176,18.757,18.757,241256.0
2015-09-02 10:40:00,30.96,30.97,30.87,30.88,210790.0,18.757,18.7631,18.7025,18.7085,210790.0
2015-09-02 10:45:00,30.87,30.89,30.8,30.85,234511.0,18.7025,18.7146,18.6601,18.6903,234511.0
2015-09-02 10:50:00,30.85,30.93,30.83,30.9,123120.0,18.6903,18.7388,18.6782,18.7206,123120.0
2015-09-02 10:55:00,30.9,30.94,30.87,30.93,91618.0,18.7206,18.7449,18.7025,18.7388,91618.0
2015-09-02 11:00:00,30.94,31.01,30.93,30.99,224872.0,18.7449,18.7873,18.7388,18.7752,224872.0
2015-09-02 11:05:00,31.0,31.02,30.97,31.0,130045.0,18.7812,18.7933,18.7631,18.7812,130045.0
2015-09-02 11:10:00,31.0,31.02,30.96,30.98,219960.0,18.7812,18.7933,18.757,18.7691,219960.0
2015-09-02 11:15:00,30.98,31.08,30.94,31.05,162710.0,18.7691,18.8297,18.7449,18.8115,162710.0
2015-09-02 11:20:00,31.06,31.16,31.05,31.15,176905.0,18.8176,18.8782,18.8115,18.8721,176905.0
2015-09-02 11:25:00,31.15,31.19,31.06,31.08,179844.0,18.8721,18.8963,18.8176,18.8297,179844.0
2015-09-02 11:30:00,31.07,31.08,30.95,30.99,143081.0,18.8236,18.8297,18.7509,18.7752,143081.0
2015-09-02 11:35:00,30.99,30.99,30.86,30.87,115065.0,18.7752,18.7752,18.6964,18.7025,115065.0
2015-09-02 11:40:00,30.87,30.94,30.84,30.93,92501.0,18.7025,18.7449,18.6843,18.7388,92501.0
2015-09-02 11:45:00,30.92,30.96,30.83,30.84,99674.0,18.7328,18.757,18.6782,18.6843,99674.0
2015-09-02 11:50:00,30.84,30.84,30.75,30.77,125663.0,18.6843,18.6843,18.6298,18.6419,125663.0
2015-09-02 11:55:00,30.77,30.87,30.75,30.87,97442.0,18.6419,18.7025,18.6298,18.7025,97442.0
2015-09-02 12:00:00,30.87,30.91,30.81,30.82,103361.0,18.7025,18.7267,18.6661,18.6722,103361.0
2015-09-02 12:05:00,30.82,30.85,30.79,30.8,88095.0,18.6722,18.6903,18.654,18.6601,88095.0
2015-09-02 12:10:00,30.8,30.88,30.78,30.88,131314.0,18.6601,18.7085,18.6479,18.7085,131314.0
2015-09-02 12:15:00,30.88,30.9,30.79,30.85,155974.0,18.7085,18.7206,18.654,18.6903,155974.0
2015-09-02 12:20:00,30.85,30.88,30.81,30.87,123606.0,18.6903,18.7085,18.6661,18.7025,123606.0
2015-09-02 12:25:00,30.88,30.93,30.86,30.88,81947.0,18.7085,18.7388,18.6964,18.7085,81947.0
2015-09-02 12:30:00,30.88,30.93,30.85,30.87,99450.0,18.7085,18.7388,18.6903,18.7025,99450.0
2015-09-02 12:35:00,30.86,30.97,30.85,30.96,68005.0,18.6964,18.7631,18.6903,18.757,68005.0
2015-09-02 12:40:00,30.97,31.01,30.92,31.0,148504.0,18.7631,18.7873,18.7328,18.7812,148504.0
2015-09-02 12:45:00,31.0,31.0,30.94,30.99,175494.0,18.7812,18.7812,18.7449,18.7752,175494.0
2015-09-02 12:50:00,30.99,30.99,30.91,30.94,58978.0,18.7752,18.7752,18.7267,18.7449,58978.0
2015-09-02 12:55:00,30.96,31.02,30.95,30.99,211269.0,18.757,18.7933,18.7509,18.7752,211269.0
2015-09-02 13:00:00,30.99,31.0,30.93,30.99,152599.0,18.7752,18.7812,18.7388,18.7752,152599.0
2015-09-02 13:05:00,31.0,31.01,30.94,30.97,215311.0,18.7812,18.7873,18.7449,18.7631,215311.0
2015-09-02 13:10:00,30.96,31.0,30.96,30.98,96379.0,18.757,18.7812,18.757,18.7691,96379.0
2015-09-02 13:15:00,30.97,30.98,30.93,30.94,79489.0,18.7631,18.7691,18.7388,18.7449,79489.0
2015-09-02 13:20:00,30.94,31.02,30.94,31.01,238061.0,18.7449,18.7933,18.7449,18.7873,238061.0
2015-09-02 13:25:00,31.01,31.14,31.0,31.14,115865.0,18.7873,18.866,18.7812,18.866,115865.0
2015-09-02 13:30:00,31.14,31.14,31.06,31.09,117160.0,18.866,18.866,18.8176,18.8358,117160.0
2015-09-02 13:35:00,31.09,31.12,31.01,31.04,112332.0,18.8358,18.8539,18.7873,18.8055,112332.0
2015-09-02 13:40:00,31.04,31.12,31.04,31.12,79426.0,18.8055,18.8539,18.8055,18.8539,79426.0
2015-09-02 13:45:00,31.13,31.13,31.11,31.13,107503.0,18.86,18.86,18.8479,18.86,107503.0
2015-09-02 13:50:00,31.13,31.13,31.02,31.06,142355.0,18.86,18.86,18.7933,18.8176,142355.0
2015-09-02 13:55:00,31.07,31.1,31.02,31.02,139518.0,18.8236,18.8418,18.7933,18.7933,139518.0
2015-09-02 14:00:00,31.02,31.1,30.96,30.99,149178.0,18.7933,18.8418,18.757,18.7752,149178.0
2015-09-02 14:05:00,30.99,31.09,30.97,31.06,174271.0,18.7752,18.8358,18.7631,18.8176,174271.0
2015-09-02 14:10:00,31.06,31.15,31.06,31.09,129502.0,18.8176,18.8721,18.8176,18.8358,129502.0
2015-09-02 14:15:00,31.1,31.18,31.09,31.16,168061.0,18.8418,18.8903,18.8358,18.8782,168061.0
2015-09-02 14:20:00,31.15,31.2,31.13,31.19,174457.0,18.8721,18.9024,18.86,18.8963,174457.0
2015-09-02 14:25:00,31.19,31.25,31.16,31.18,169250.0,18.8963,18.9327,18.8782,18.8903,169250.0
2015-09-02 14:30:00,31.19,31.19,31.1,31.18,107887.0,18.8963,18.8963,18.8418,18.8903,107887.0
2015-09-02 14:35:00,31.19,31.21,31.1,31.12,123712.0,18.8963,18.9085,18.8418,18.8539,123712.0
2015-09-02 14:40:00,31.12,31.14,31.02,31.04,135071.0,18.8539,18.866,18.7933,18.8055,135071.0
2015-09-02 14:45:00,31.03,31.07,31.01,31.06,110339.0,18.7994,18.8236,18.7873,18.8176,110339.0
2015-09-02 14:50:00,31.05,31.15,31.05,31.14,226625.0,18.8115,18.8721,18.8115,18.866,226625.0
2015-09-02 14:55:00,31.13,31.21,31.11,31.21,111293.0,18.86,18.9085,18.8479,18.9085,111293.0
2015-09-02 15:00:00,31.21,31.26,31.19,31.24,214980.0,18.9085,18.9387,18.8963,18.9266,214980.0
2015-09-02 15:05:00,31.24,31.25,31.1,31.12,101263.0,18.9266,18.9327,18.8418,18.8539,101263.0
2015-09-02 15:10:00,31.11,31.12,31.03,31.05,131628.0,18.8479,18.8539,18.7994,18.8115,131628.0
2015-09-02 15:15:00,31.04,31.07,30.98,31.06,168987.0,18.8055,18.8236,18.7691,18.8176,168987.0
2015-09-02 15:20:00,31.07,31.08,31.0,31.0,126547.0,18.8236,18.8297,18.7812,18.7812,126547.0
2015-09-02 15:25:00,31.01,31.11,31.0,31.09,126029.0,18.7873,18.8479,18.7812,18.8358,126029.0
2015-09-02 15:30:00,31.1,31.13,31.07,31.09,177128.0,18.8418,18.86,18.8236,18.8358,177128.0
2015-09-02 15:35:00,31.09,31.21,31.09,31.17,202349.0,18.8358,18.9085,18.8358,18.8842,202349.0
2015-09-02 15:40:00,31.16,31.17,31.13,31.15,154386.0,18.8782,18.8842,18.86,18.8721,154386.0
2015-09-02 15:45:00,31.15,31.2,31.14,31.15,269622.0,18.8721,18.9024,18.866,18.8721,269622.0
2015-09-02 15:50:00,31.15,31.25,31.15,31.21,363341.0,18.8721,18.9327,18.8721,18.9085,363341.0
2015-09-02 15:55:00,31.21,31.31,31.21,31.3,603417.0,18.9085,18.969,18.9085,18.963,603417.0
2015-09-03 09:30:00,31.45,31.53,31.25,31.27,337601.0,19.0539,19.1023,18.9327,18.9448,337601.0
2015-09-03 09:35:00,31.27,31.34,31.07,31.23,155011.0,18.9448,18.9872,18.8236,18.9206,155011.0
2015-09-03 09:40:00,31.24,31.52,31.15,31.42,171907.0,18.9266,19.0963,18.8721,19.0357,171907.0
2015-09-03 09:45:00,31.43,31.59,31.42,31.48,203379.0,19.0417,19.1387,19.0357,19.072,203379.0
2015-09-03 09:50:00,31.49,31.54,31.38,31.42,166618.0,19.0781,19.1084,19.0114,19.0357,166618.0
2015-09-03 09:55:00,31.43,31.52,31.34,31.52,205597.0,19.0417,19.0963,18.9872,19.0963,205597.0
2015-09-03 10:00:00,31.52,31.53,31.39,31.45,112865.0,19.0963,19.1023,19.0175,19.0539,112865.0
2015-09-03 10:05:00,31.46,31.68,31.45,31.66,89574.0,19.0599,19.1932,19.0539,19.1811,89574.0
2015-09-03 10:10:00,31.66,31.68,31.57,31.6,141486.0,19.1811,19.1932,19.1266,19.1447,141486.0
2015-09-03 10:15:00,31.6,31.74,31.6,31.71,175011.0,19.1447,19.2296,19.1447,19.2114,175011.0
2015-09-03 10:20:00,31.72,31.75,31.69,31.7,185762.0,19.2174,19.2356,19.1993,19.2053,185762.0
2015-09-03 10:25:00,31.69,31.79,31.68,31.75,100818.0,19.1993,19.2598,19.1932,19.2356,100818.0
2015-09-03 10:30:00,31.76,31.76,31.55,31.59,111077.0,19.2417,19.2417,19.1144,19.1387,111077.0
2015-09-03 10:35:00,31.6,31.71,31.58,31.66,130228.0,19.1447,19.2114,19.1326,19.1811,130228.0
2015-09-03 10:40:00,31.65,31.69,31.61,31.69,279166.0,19.175,19.1993,19.1508,19.1993,279166.0
2015-09-03 10:45:00,31.69,31.75,31.63,31.73,105751.0,19.1993,19.2356,19.1629,19.2235,105751.0
2015-09-03 10:50:00,31.74,31.78,31.7,31.74,201536.0,19.2296,19.2538,19.2053,19.2296,201536.0
2015-09-03 10:55:00,31.73,31.76,31.71,31.74,155967.0,19.2235,19.2417,19.2114,19.2296,155967.0
2015-09-03 11:00:00,31.75,31.76,31.6,31.62,151007.0,19.2356,19.2417,19.1447,19.1569,151007.0
2015-09-03 11:05:00,31.63,31.66,31.54,31.58,166880.0,19.1629,19.1811,19.1084,19.1326,166880.0
2015-09-03 11:10:00,31.59,31.62,31.53,31.55,126198.0,19.1387,19.1569,19.1023,19.1144,126198.0
2015-09-03 11:15:00,31.55,31.57,31.51,31.53,104058.0,19.1144,19.1266,19.0902,19.1023,104058.0
2015-09-03 11:20:00,31.52,31.52,31.43,31.46,182130.0,19.0963,19.0963,19.0417,19.0599,182130.0
2015-09-03 11:25:00,31.46,31.51,31.43,31.51,141445.0,19.0599,19.0902,19.0417,19.0902,141445.0
2015-09-03 11:30:00,31.51,31.51,31.4,31.41,138167.0,19.0902,19.0902,19.0236,19.0296,138167.0
2015-09-03 11:35:00,31.42,31.45,31.39,31.4,91293.0,19.0357,19.0539,19.0175,19.0236,91293.0
2015-09-03 11:40:00,31.4,31.49,31.4,31.49,81194.0,19.0236,19.0781,19.0236,19.0781,81194.0
2015-09-03 11:45:00,31.48,31.52,31.42,31.44,100411.0,19.072,19.0963,19.0357,19.0478,100411.0
2015-09-03 11:50:00,31.44,31.45,31.31,31.31,118511.0,19.0478,19.0539,18.969,18.969,118511.0
2015-09-03 11:55:00,31.32,31.36,31.27,31.33,115798.0,18.9751,18.9993,18.9448,18.9812,115798.0
2015-09-03 12:00:00,31.33,31.45,31.32,31.45,125852.0,18.9812,19.0539,18.9751,19.0539,125852.0
2015-09-03 12:05:00,31.45,31.51,31.44,31.48,124859.0,19.0539,19.0902,19.0478,19.072,124859.0
2015-09-03 12:10:00,31.48,31.48,31.38,31.39,48186.0,19.072,19.072,19.0114,19.0175,48186.0
2015-09-03 12:15:00,31.4,31.41,31.35,31.38,67761.0,19.0236,19.0296,18.9933,19.0114,67761.0
2015-09-03 12:20:00,31.38,31.39,31.3,31.33,73377.0,19.0114,19.0175,18.963,18.9812,73377.0
2015-09-03 12:25:00,31.34,31.34,31.29,31.3,63879.0,18.9872,18.9872,18.9569,18.963,63879.0
2015-09-03 12:30:00,31.3,31.3,31.19,31.24,108229.0,18.963,18.963,18.8963,18.9266,108229.0
2015-09-03 12:35:00,31.23,31.26,31.18,31.19,69146.0,18.9206,18.9387,18.8903,18.8963,69146.0
2015-09-03 12:40:00,31.19,31.2,31.13,31.16,92794.0,18.8963,18.9024,18.86,18.8782,92794.0
2015-09-03 12:45:00,31.16,31.21,31.15,31.2,79722.0,18.8782,18.9085,18.8721,18.9024,79722.0
2015-09-03 12:50:00,31.2,31.22,31.15,31.2,79515.0,18.9024,18.9145,18.8721,18.9024,79515.0
2015-09-03 12:55:00,31.2,31.21,31.16,31.21,124267.0,18.9024,18.9085,18.8782,18.9085,124267.0
2015-09-03 13:00:00,31.2,31.21,31.17,31.19,121944.0,18.9024,18.9085,18.8842,18.8963,121944.0
2015-09-03 13:05:00,31.19,31.19,31.01,31.03,216635.0,18.8963,18.8963,18.7873,18.7994,216635.0
2015-09-03 13:10:00,31.04,31.08,30.97,31.08,136887.0,18.8055,18.8297,18.7631,18.8297,136887.0
2015-09-03 13:15:00,31.07,31.1,31.04,31.1,76782.0,18.8236,18.8418,18.8055,18.8418,76782.0
2015-09-03 13:20:00,31.1,31.12,31.07,31.12,78981.0,18.8418,18.8539,18.8236,18.8539,78981.0
2015-09-03 13:25:00,31.12,31.2,31.11,31.17,63882.0,18.8539,18.9024,18.8479,18.8842,63882.0
2015-09-03 13:30:00,31.17,31.17,31.11,31.14,85466.0,18.8842,18.8842,18.8479,18.866,85466.0
2015-09-03 13:35:00,31.14,31.16,31.09,31.1,74984.0,18.866,18.8782,18.8358,18.8418,74984.0
2015-09-03 13:40:00,31.09,31.09,31.02,31.06,112719.0,18.8358,18.8358,18.7933,18.8176,112719.0
2015-09-03 13:45:00,31.07,31.15,31.07,31.15,68102.0,18.8236,18.8721,18.8236,18.8721,68102.0
2015-09-03 13:50:00,31.14,31.15,31.02,31.09,97815.0,18.866,18.8721,18.7933,18.8358,97815.0
2015-09-03 13:55:00,31.1,31.1,31.02,31.03,91120.0,18.8418,18.8418,18.7933,18.7994,91120.0
2015-09-03 14:00:00,31.03,31.06,30.98,31.05,120754.0,18.7994,18.8176,18.7691,18.8115,120754.0
2015-09-03 14:05:00,31.05,31.12,30.99,31.0,196808.0,18.8115,18.8539,18.7752,18.7812,196808.0
2015-09-03 14:10:00,30.99,31.03,30.97,31.0,110096.0,18.7752,18.7994,18.7631,18.7812,110096.0
2015-09-03 14:15:00,31.0,31.07,30.99,31.07,91286.0,18.7812,18.8236,18.7752,18.8236,91286.0
2015-09-03 14:20:00,31.07,31.1,31.06,31.09,89824.0,18.8236,18.8418,18.8176,18.8358,89824.0
2015-09-03 14:25:00,31.09,31.16,31.08,31.15,121868.0,18.8358,18.8782,18.8297,18.8721,121868.0
2015-09-03 14:30:00,31.15,31.19,31.12,31.12,96276.0,18.8721,18.8963,18.8539,18.8539,96276.0
2015-09-03 14:35:00,31.12,31.15,31.09,31.14,123355.0,18.8539,18.8721,18.8358,18.866,123355.0
2015-09-03 14:40:00,31.15,31.18,31.11,31.18,87113.0,18.8721,18.8903,18.8479,18.8903,87113.0
2015-09-03 14:45:00,31.18,31.19,31.11,31.11,97353.0,18.8903,18.8963,18.8479,18.8479,97353.0
2015-09-03 14:50:00,31.11,31.12,31.07,31.07,171524.0,18.8479,18.8539,18.8236,18.8236,171524.0
2015-09-03 14:55:00,31.07,31.1,31.03,31.1,124112.0,18.8236,18.8418,18.7994,18.8418,124112.0
2015-09-03 15:00:00,31.1,31.16,31.09,31.13,114000.0,18.8418,18.8782,18.8358,18.86,114000.0
2015-09-03 15:05:00,31.12,31.16,30.99,31.0,295261.0,18.8539,18.8782,18.7752,18.7812,295261.0
2015-09-03 15:10:00,31.01,31.09,30.99,31.09,211681.0,18.7873,18.8358,18.7752,18.8358,211681.0
2015-09-03 15:15:00,31.08,31.1,31.01,31.03,105058.0,18.8297,18.8418,18.7873,18.7994,105058.0
2015-09-03 15:20:00,31.04,31.07,31.01,31.02,104744.0,18.8055,18.8236,18.7873,18.7933,104744.0
2015-09-03 15:25:00,31.01,31.08,30.99,31.04,167045.0,18.7873,18.8297,18.7752,18.8055,167045.0
2015-09-03 15:30:00,31.04,31.04,30.96,30.99,231688.0,18.8055,18.8055,18.757,18.7752,231688.0
2015-09-03 15:35:00,30.99,31.0,30.91,30.95,229413.0,18.7752,18.7812,18.7267,18.7509,229413.0
2015-09-03 15:40:00,30.96,31.02,30.92,30.99,271011.0,18.757,18.7933,18.7328,18.7752,271011.0
2015-09-03 15:45:00,30.99,31.11,30.99,31.04,279358.0,18.7752,18.8479,18.7752,18.8055,279358.0
2015-09-03 15:50:00,31.04,31.1,31.02,31.08,241158.0,18.8055,18.8418,18.7933,18.8297,241158.0
2015-09-03 15:55:00,31.08,31.16,31.06,31.07,593222.0,18.8297,18.8782,18.8176,18.8236,593222.0
2015-09-04 09:30:00,30.78,30.92,30.77,30.9,368247.0,18.6479,18.7328,18.6419,18.7206,368247.0
2015-09-04 09:35:00,30.89,30.98,30.76,30.88,164107.0,18.7146,18.7691,18.6358,18.7085,164107.0
2015-09-04 09:40:00,30.88,30.98,30.86,30.93,155314.0,18.7085,18.7691,18.6964,18.7388,155314.0
2015-09-04 09:45:00,30.93,30.95,30.8,30.82,136691.0,18.7388,18.7509,18.6601,18.6722,136691.0
2015-09-04 09:50:00,30.82,30.82,30.64,30.69,205556.0,18.6722,18.6722,18.5631,18.5934,205556.0
2015-09-04 09:55:00,30.69,30.8,30.64,30.79,103086.0,18.5934,18.6601,18.5631,18.654,103086.0
2015-09-04 10:00:00,30.79,30.91,30.74,30.91,117288.0,18.654,18.7267,18.6237,18.7267,117288.0
2015-09-04 10:05:00,30.9,30.9,30.81,30.89,126309.0,18.7206,18.7206,18.6661,18.7146,126309.0
2015-09-04 10:10:00,30.9,30.94,30.83,30.84,141267.0,18.7206,18.7449,18.6782,18.6843,141267.0
2015-09-04 10:15:00,30.84,30.89,30.8,30.81,111758.0,18.6843,18.7146,18.6601,18.6661,111758.0
2015-09-04 10:20:00,30.81,30.92,30.78,30.87,181066.0,18.6661,18.7328,18.6479,18.7025,181066.0
2015-09-04 10:25:00,30.87,30.89,30.79,30.87,130875.0,18.7025,18.7146,18.654,18.7025,130875.0
2015-09-04 10:30:00,30.86,30.96,30.84,30.86,132838.0,18.6964,18.757,18.6843,18.6964,132838.0
2015-09-04 10:35:00,30.87,30.88,30.8,30.83,94097.0,18.7025,18.7085,18.6601,18.6782,94097.0
2015-09-04 10:40:00,30.83,30.87,30.78,30.83,120091.0,18.6782,18.7025,18.6479,18.6782,120091.0
2015-09-04 10:45:00,30.84,30.86,30.8,30.82,115709.0,18.6843,18.6964,18.6601,18.6722,115709.0
2015-09-04 10:50:00,30.82,30.89,30.79,30.88,145375.0,18.6722,18.7146,18.654,18.7085,145375.0
2015-09-04 10:55:00,30.87,30.9,30.81,30.9,121156.0,18.7025,18.7206,18.6661,18.7206,121156.0
2015-09-04 11:00:00,30.9,30.96,30.9,30.9,112475.0,18.7206,18.757,18.7206,18.7206,112475.0
2015-09-04 11:05:00,30.91,30.95,30.88,30.95,111906.0,18.7267,18.7509,18.7085,18.7509,111906.0
2015-09-04 11:10:00,30.95,30.96,30.91,30.94,84837.0,18.7509,18.757,18.7267,18.7449,84837.0
2015-09-04 11:15:00,30.95,31.01,30.95,31.0,108148.0,18.7509,18.7873,18.7509,18.7812,108148.0
2015-09-04 11:20:00,31.0,31.03,30.95,31.0,114742.0,18.7812,18.7994,18.7509,18.7812,114742.0
2015-09-04 11:25:00,30.99,31.01,30.94,30.99,273040.0,18.7752,18.7873,18.7449,18.7752,273040.0
2015-09-04 11:30:00,30.98,30.99,30.89,30.91,113859.0,18.7691,18.7752,18.7146,18.7267,113859.0
2015-09-04 11:35:00,30.91,30.94,30.88,30.93,63178.0,18.7267,18.7449,18.7085,18.7388,63178.0
2015-09-04 11:40:00,30.93,31.0,30.92,31.0,73323.0,18.7388,18.7812,18.7328,18.7812,73323.0
2015-09-04 11:45:00,30.99,31.01,30.97,31.0,100641.0,18.7752,18.7873,18.7631,18.7812,100641.0
2015-09-04 11:50:00,31.0,31.01,30.9,30.91,61116.0,18.7812,18.7873,18.7206,18.7267,61116.0
2015-09-04 11:55:00,30.9,30.91,30.86,30.87,78472.0,18.7206,18.7267,18.6964,18.7025,78472.0
2015-09-04 12:00:00,30.87,30.88,30.85,30.86,49964.0,18.7025,18.7085,18.6903,18.6964,49964.0
2015-09-04 12:05:00,30.87,30.9,30.84,30.9,74362.0,18.7025,18.7206,18.6843,18.7206,74362.0
2015-09-04 12:10:00,30.9,30.9,30.85,30.88,77264.0,18.7206,18.7206,18.6903,18.7085,77264.0
2015-09-04 12:15:00,30.87,30.9,30.84,30.86,83543.0,18.7025,18.7206,18.6843,18.6964,83543.0
2015-09-04 12:20:00,30.85,30.86,30.8,30.81,83824.0,18.6903,18.6964,18.6601,18.6661,83824.0
2015-09-04 12:25:00,30.8,30.82,30.76,30.78,65856.0,18.6601,18.6722,18.6358,18.6479,65856.0
2015-09-04 12:30:00,30.78,30.84,30.75,30.83,98243.0,18.6479,18.6843,18.6298,18.6782,98243.0
2015-09-04 12:35:00,30.83,30.83,30.77,30.79,78608.0,18.6782,18.6782,18.6419,18.654,78608.0
2015-09-04 12:40:00,30.78,30.79,30.75,30.76,59071.0,18.6479,18.654,18.6298,18.6358,59071.0
2015-09-04 12:45:00,30.76,30.8,30.75,30.79,80307.0,18.6358,18.6601,18.6298,18.654,80307.0
2015-09-04 12:50:00,30.79,30.8,30.74,30.77,143323.0,18.654,18.6601,18.6237,18.6419,143323.0
2015-09-04 12:55:00,30.76,30.77,30.71,30.72,82609.0,18.6358,18.6419,18.6055,18.6116,82609.0
2015-09-04 13:00:00,30.72,30.77,30.66,30.74,126052.0,18.6116,18.6419,18.5752,18.6237,126052.0
2015-09-04 13:05:00,30.74,30.8,30.72,30.76,84466.0,18.6237,18.6601,18.6116,18.6358,84466.0
2015-09-04 13:10:00,30.76,30.81,30.76,30.78,62189.0,18.6358,18.6661,18.6358,18.6479,62189.0
2015-09-04 13:15:00,30.78,30.83,30.77,30.8,41463.0,18.6479,18.6782,18.6419,18.6601,41463.0
2015-09-04 13:20:00,30.8,30.81,30.71,30.75,68747.0,18.6601,18.6661,18.6055,18.6298,68747.0
2015-09-04 13:25:00,30.74,30.81,30.74,30.79,52656.0,18.6237,18.6661,18.6237,18.654,52656.0
2015-09-04 13:30:00,30.79,30.84,30.76,30.84,93610.0,18.654,18.6843,18.6358,18.6843,93610.0
2015-09-04 13:35:00,30.84,30.86,30.81,30.85,67319.0,18.6843,18.6964,18.6661,18.6903,67319.0
2015-09-04 13:40:00,30.84,30.84,30.72,30.75,82866.0,18.6843,18.6843,18.6116,18.6298,82866.0
2015-09-04 13:45:00,30.74,30.78,30.72,30.73,85805.0,18.6237,18.6479,18.6116,18.6176,85805.0
2015-09-04 13:50:00,30.73,30.79,30.72,30.74,84362.0,18.6176,18.654,18.6116,18.6237,84362.0
2015-09-04 13:55:00,30.75,30.76,30.71,30.73,66741.0,18.6298,18.6358,18.6055,18.6176,66741.0
2015-09-04 14:00:00,30.72,30.74,30.7,30.71,79711.0,18.6116,18.6237,18.5995,18.6055,79711.0
2015-09-04 14:05:00,30.71,30.75,30.7,30.72,103045.0,18.6055,18.6298,18.5995,18.6116,103045.0
2015-09-04 14:10:00,30.72,30.73,30.69,30.71,92330.0,18.6116,18.6176,18.5934,18.6055,92330.0
2015-09-04 14:15:00,30.71,30.71,30.66,30.68,100367.0,18.6055,18.6055,18.5752,18.5874,100367.0
2015-09-04 14:20:00,30.69,30.7,30.6,30.61,132841.0,18.5934,18.5995,18.5389,18.5449,132841.0
2015-09-04 14:25:00,30.61,30.66,30.6,30.64,109248.0,18.5449,18.5752,18.5389,18.5631,109248.0
2015-09-04 14:30:00,30.63,30.65,30.61,30.63,83274.0,18.5571,18.5692,18.5449,18.5571,83274.0
2015-09-04 14:35:00,30.64,30.67,30.63,30.67,56868.0,18.5631,18.5813,18.5571,18.5813,56868.0
2015-09-04 14:40:00,30.67,30.69,30.64,30.68,96348.0,18.5813,18.5934,18.5631,18.5874,96348.0
2015-09-04 14:45:00,30.68,30.74,30.67,30.69,139747.0,18.5874,18.6237,18.5813,18.5934,139747.0
2015-09-04 14:50:00,30.69,30.7,30.66,30.68,86966.0,18.5934,18.5995,18.5752,18.5874,86966.0
2015-09-04 14:55:00,30.67,30.72,30.65,30.72,73796.0,18.5813,18.6116,18.5692,18.6116,73796.0
2015-09-04 15:00:00,30.72,30.79,30.7,30.75,154195.0,18.6116,18.654,18.5995,18.6298,154195.0
2015-09-04 15:05:00,30.75,30.81,30.74,30.76,106309.0,18.6298,18.6661,18.6237,18.6358,106309.0
2015-09-04 15:10:00,30.76,30.76,30.7,30.71,142350.0,18.6358,18.6358,18.5995,18.6055,142350.0
2015-09-04 15:15:00,30.71,30.73,30.69,30.71,206355.0,18.6055,18.6176,18.5934,18.6055,206355.0
2015-09-04 15:20:00,30.71,30.74,30.68,30.71,126408.0,18.6055,18.6237,18.5874,18.6055,126408.0
2015-09-04 15:25:00,30.72,30.78,30.68,30.77,139228.0,18.6116,18.6479,18.5874,18.6419,139228.0
2015-09-04 15:30:00,30.78,30.89,30.76,30.85,273512.0,18.6479,18.7146,18.6358,18.6903,273512.0
2015-09-04 15:35:00,30.84,30.89,30.81,30.82,337044.0,18.6843,18.7146,18.6661,18.6722,337044.0
2015-09-04 15:40:00,30.81,30.91,30.79,30.85,465986.0,18.6661,18.7267,18.654,18.6903,465986.0
2015-09-04 15:45:00,30.85,30.96,30.84,30.93,418633.0,18.6903,18.757,18.6843,18.7388,418633.0
2015-09-04 15:50:00,30.94,30.94,30.81,30.84,568622.0,18.7449,18.7449,18.6661,18.6843,568622.0
2015-09-04 15:55:00,30.84,30.86,30.75,30.75,795516.0,18.6843,18.6964,18.6298,18.6298,795516.0
2015-09-08 09:30:00,31.04,31.11,30.92,30.99,269811.0,18.8055,18.8479,18.7328,18.7752,269811.0
2015-09-08 09:35:00,31.0,31.02,30.91,30.98,151924.0,18.7812,18.7933,18.7267,18.7691,151924.0
2015-09-08 09:40:00,30.97,31.07,30.96,31.0,144944.0,18.7631,18.8236,18.757,18.7812,144944.0
2015-09-08 09:45:00,30.99,31.0,30.89,30.9,106602.0,18.7752,18.7812,18.7146,18.7206,106602.0
2015-09-08 09:50:00,30.91,30.92,30.8,30.84,119761.0,18.7267,18.7328,18.6601,18.6843,119761.0
2015-09-08 09:55:00,30.84,30.85,30.72,30.75,153665.0,18.6843,18.6903,18.6116,18.6298,153665.0
2015-09-08 10:00:00,30.75,30.76,30.66,30.72,294193.0,18.6298,18.6358,18.5752,18.6116,294193.0
2015-09-08 10:05:00,30.72,30.76,30.7,30.72,98414.0,18.6116,18.6358,18.5995,18.6116,98414.0
2015-09-08 10:10:00,30.72,30.84,30.72,30.84,119580.0,18.6116,18.6843,18.6116,18.6843,119580.0
2015-09-08 10:15:00,30.84,30.97,30.83,30.92,172607.0,18.6843,18.7631,18.6782,18.7328,172607.0
2015-09-08 10:20:00,30.92,30.93,30.84,30.9,155259.0,18.7328,18.7388,18.6843,18.7206,155259.0
2015-09-08 10:25:00,30.89,30.94,30.86,30.94,219643.0,18.7146,18.7449,18.6964,18.7449,219643.0
2015-09-08 10:30:00,30.94,31.01,30.93,30.98,250147.0,18.7449,18.7873,18.7388,18.7691,250147.0
2015-09-08 10:35:00,30.97,31.01,30.96,30.99,237599.0,18.7631,18.7873,18.757,18.7752,237599.0
2015-09-08 10:40:00,31.0,31.0,30.95,30.99,186956.0,18.7812,18.7812,18.7509,18.7752,186956.0
2015-09-08 10:45:00,30.99,31.05,30.97,31.02,142388.0,18.7752,18.8115,18.7631,18.7933,142388.0
2015-09-08 10:50:00,31.01,31.06,31.0,31.06,118177.0,18.7873,18.8176,18.7812,18.8176,118177.0
2015-09-08 10:55:00,31.05,31.12,31.01,31.1,149906.0,18.8115,18.8539,18.7873,18.8418,149906.0
2015-09-08 11:00:00,31.1,31.14,31.08,31.09,218099.0,18.8418,18.866,18.8297,18.8358,218099.0
2015-09-08 11:05:00,31.09,31.13,31.06,31.13,102386.0,18.8358,18.86,18.8176,18.86,102386.0
2015-09-08 11:10:00,31.13,31.17,31.11,31.12,94014.0,18.86,18.8842,18.8479,18.8539,94014.0
2015-09-08 11:15:00,31.13,31.2,31.12,31.17,116910.0,18.86,18.9024,18.8539,18.8842,116910.0
2015-09-08 11:20:00,31.17,31.2,31.13,31.2,120515.0,18.8842,18.9024,18.86,18.9024,120515.0
2015-09-08 11:25:00,31.19,31.2,31.13,31.15,85007.0,18.8963,18.9024,18.86,18.8721,85007.0
2015-09-08 11:30:00,31.15,31.15,31.09,31.11,78606.0,18.8721,18.8721,18.8358,18.8479,78606.0
2015-09-08 11:35:00,31.11,31.12,31.04,31.05,92670.0,18.8479,18.8539,18.8055,18.8115,92670.0
2015-09-08 11:40:00,31.04,31.1,31.03,31.09,81156.0,18.8055,18.8418,18.7994,18.8358,81156.0
2015-09-08 11:45:00,31.1,31.12,31.01,31.02,86353.0,18.8418,18.8539,18.7873,18.7933,86353.0
2015-09-08 11:50:00,31.02,31.06,31.0,31.04,191335.0,18.7933,18.8176,18.7812,18.8055,191335.0
2015-09-08 11:55:00,31.04,31.08,31.03,31.04,77103.0,18.8055,18.8297,18.7994,18.8055,77103.0
2015-09-08 12:00:00,31.04,31.08,31.0,31.08,94464.0,18.8055,18.8297,18.7812,18.8297,94464.0
2015-09-08 12:05:00,31.08,31.11,31.05,31.06,102736.0,18.8297,18.8479,18.8115,18.8176,102736.0
2015-09-08 12:10:00,31.06,31.06,31.0,31.02,159610.0,18.8176,18.8176,18.7812,18.7933,159610.0
2015-09-08 12:15:00,31.02,31.03,30.98,30.99,191616.0,18.7933,18.7994,18.7691,18.7752,191616.0
2015-09-08 12:20:00,30.99,31.03,30.98,31.01,147257.0,18.7752,18.7994,18.7691,18.7873,147257.0
2015-09-08 12:25:00,31.01,31.05,30.99,31.05,92284.0,18.7873,18.8115,18.7752,18.8115,92284.0
2015-09-08 12:30:00,31.05,31.06,31.01,31.03,58724.0,18.8115,18.8176,18.7873,18.7994,58724.0
2015-09-08 12:35:00,31.03,31.04,30.99,31.03,184238.0,18.7994,18.8055,18.7752,18.7994,184238.0
2015-09-08 12:40:00,31.03,31.04,30.98,31.01,146160.0,18.7994,18.8055,18.7691,18.7873,146160.0
2015-09-08 12:45:00,31.01,31.01,30.96,30.96,100293.0,18.7873,18.7873,18.757,18.757,100293.0
2015-09-08 12:50:00,30.97,30.97,30.93,30.94,94977.0,18.7631,18.7631,18.7388,18.7449,94977.0
2015-09-08 12:55:00,30.94,30.94,30.85,30.85,95835.0,18.7449,18.7449,18.6903,18.6903,95835.0
2015-09-08 13:00:00,30.85,30.89,30.84,30.88,93657.0,18.6903,18.7146,18.6843,18.7085,93657.0
2015-09-08 13:05:00,30.88,30.93,30.87,30.92,63430.0,18.7085,18.7388,18.7025,18.7328,63430.0
2015-09-08 13:10:00,30.92,30.93,30.89,30.92,68435.0,18.7328,18.7388,18.7146,18.7328,68435.0
2015-09-08 13:15:00,30.93,30.98,30.92,30.94,149419.0,18.7388,18.7691,18.7328,18.7449,149419.0
2015-09-08 13:20:00,30.94,30.97,30.94,30.95,55205.0,18.7449,18.7631,18.7449,18.7509,55205.0
2015-09-08 13:25:00,30.95,30.99,30.93,30.98,76483.0,18.7509,18.7752,18.7388,18.7691,76483.0
2015-09-08 13:30:00,30.98,30.98,30.92,30.98,103641.0,18.7691,18.7691,18.7328,18.7691,103641.0
2015-09-08 13:35:00,30.98,31.0,30.95,31.0,83664.0,18.7691,18.7812,18.7509,18.7812,83664.0
2015-09-08 13:40:00,31.0,31.01,30.98,30.99,193245.0,18.7812,18.7873,18.7691,18.7752,193245.0
2015-09-08 13:45:00,30.99,31.01,30.98,30.99,74525.0,18.7752,18.7873,18.7691,18.7752,74525.0
2015-09-08 13:50:00,31.0,31.05,30.99,31.03,112057.0,18.7812,18.8115,18.7752,18.7994,112057.0
2015-09-08 13:55:00,31.03,31.06,30.99,31.02,104144.0,18.7994,18.8176,18.7752,18.7933,104144.0
2015-09-08 14:00:00,31.02,31.07,31.01,31.04,76936.0,18.7933,18.8236,18.7873,18.8055,76936.0
2015-09-08 14:05:00,31.04,31.05,30.98,31.0,151884.0,18.8055,18.8115,18.7691,18.7812,151884.0
2015-09-08 14:10:00,31.0,31.0,30.95,30.98,90176.0,18.7812,18.7812,18.7509,18.7691,90176.0
2015-09-08 14:15:00,30.98,31.04,30.97,31.03,140183.0,18.7691,18.8055,18.7631,18.7994,140183.0
2015-09-08 14:20:00,31.03,31.1,31.02,31.09,153967.0,18.7994,18.8418,18.7933,18.8358,153967.0
2015-09-08 14:25:00,31.09,31.11,31.06,31.1,168717.0,18.8358,18.8479,18.8176,18.8418,168717.0
2015-09-08 14:30:00,31.1,31.11,31.07,31.09,159401.0,18.8418,18.8479,18.8236,18.8358,159401.0
2015-09-08 14:35:00,31.09,31.17,31.08,31.14,125221.0,18.8358,18.8842,18.8297,18.866,125221.0
2015-09-08 14:40:00,31.15,31.18,31.15,31.16,89721.0,18.8721,18.8903,18.8721,18.8782,89721.0
2015-09-08 14:45:00,31.16,31.17,31.15,31.17,152822.0,18.8782,18.8842,18.8721,18.8842,152822.0
2015-09-08 14:50:00,31.17,31.17,31.12,31.12,135595.0,18.8842,18.8842,18.8539,18.8539,135595.0
2015-09-08 14:55:00,31.12,31.12,31.07,31.09,127909.0,18.8539,18.8539,18.8236,18.8358,127909.0
2015-09-08 15:00:00,31.09,31.12,31.08,31.12,99283.0,18.8358,18.8539,18.8297,18.8539,99283.0
2015-09-08 15:05:00,31.11,31.12,31.07,31.09,144273.0,18.8479,18.8539,18.8236,18.8358,144273.0
2015-09-08 15:10:00,31.09,31.1,31.08,31.09,138586.0,18.8358,18.8418,18.8297,18.8358,138586.0
2015-09-08 15:15:00,31.09,31.15,31.08,31.13,138783.0,18.8358,18.8721,18.8297,18.86,138783.0
2015-09-08 15:20:00,31.13,31.14,31.07,31.09,210884.0,18.86,18.866,18.8236,18.8358,210884.0
2015-09-08 15:25:00,31.1,31.17,31.08,31.17,150846.0,18.8418,18.8842,18.8297,18.8842,150846.0
2015-09-08 15:30:00,31.17,31.19,31.14,31.15,204441.0,18.8842,18.8963,18.866,18.8721,204441.0
2015-09-08 15:35:00,31.15,31.21,31.14,31.2,207467.0,18.8721,18.9085,18.866,18.9024,207467.0
2015-09-08 15:40:00,31.19,31.19,31.13,31.15,259791.0,18.8963,18.8963,18.86,18.8721,259791.0
2015-09-08 15:45:00,31.15,31.18,31.13,31.15,292320.0,18.8721,18.8903,18.86,18.8721,292320.0
2015-09-08 15:50:00,31.15,31.15,31.11,31.15,388248.0,18.8721,18.8721,18.8479,18.8721,388248.0
2015-09-08 15:55:00,31.15,31.15,31.07,31.08,1166336.0,18.8721,18.8721,18.8236,18.8297,1166336.0
2015-09-09 09:30:00,31.34,31.46,31.33,31.36,233862.0,18.9872,19.0599,18.9812,18.9993,233862.0
2015-09-09 09:35:00,31.37,31.53,31.31,31.31,198586.0,19.0054,19.1023,18.969,18.969,198586.0
2015-09-09 09:40:00,31.31,31.4,31.3,31.33,184371.0,18.969,19.0236,18.963,18.9812,184371.0
2015-09-09 09:45:00,31.33,31.41,31.33,31.37,150971.0,18.9812,19.0296,18.9812,19.0054,150971.0
2015-09-09 09:50:00,31.37,31.51,31.37,31.48,164811.0,19.0054,19.0902,19.0054,19.072,164811.0
2015-09-09 09:55:00,31.48,31.49,31.4,31.43,218988.0,19.072,19.0781,19.0236,19.0417,218988.0
2015-09-09 10:00:00,31.43,31.5,31.39,31.4,158944.0,19.0417,19.0841,19.0175,19.0236,158944.0
2015-09-09 10:05:00,31.4,31.41,31.26,31.27,135378.0,19.0236,19.0296,18.9387,18.9448,135378.0
2015-09-09 10:10:00,31.27,31.28,31.15,31.21,153316.0,18.9448,18.9509,18.8721,18.9085,153316.0
2015-09-09 10:15:00,31.21,31.24,31.15,31.21,103693.0,18.9085,18.9266,18.8721,18.9085,103693.0
2015-09-09 10:20:00,31.21,31.25,31.18,31.23,155234.0,18.9085,18.9327,18.8903,18.9206,155234.0
2015-09-09 10:25:00,31.24,31.3,31.23,31.28,92722.0,18.9266,18.963,18.9206,18.9509,92722.0
2015-09-09 10:30:00,31.28,31.33,31.24,31.25,106060.0,18.9509,18.9812,18.9266,18.9327,106060.0
2015-09-09 10:35:00,31.24,31.24,31.16,31.22,157797.0,18.9266,18.9266,18.8782,18.9145,157797.0
2015-09-09 10:40:00,31.21,31.22,31.16,31.18,206426.0,18.9085,18.9145,18.8782,18.8903,206426.0
2015-09-09 10:45:00,31.18,31.2,31.17,31.18,133708.0,18.8903,18.9024,18.8842,18.8903,133708.0
2015-09-09 10:50:00,31.19,31.19,31.1,31.11,146981.0,18.8963,18.8963,18.8418,18.8479,146981.0
2015-09-09 10:55:00,31.1,31.14,31.07,31.13,156926.0,18.8418,18.866,18.8236,18.86,156926.0
2015-09-09 11:00:00,31.13,31.19,31.13,31.16,235211.0,18.86,18.8963,18.86,18.8782,235211.0
2015-09-09 11:05:00,31.15,31.16,31.08,31.1,118265.0,18.8721,18.8782,18.8297,18.8418,118265.0
2015-09-09 11:10:00,31.09,31.16,31.08,31.11,126837.0,18.8358,18.8782,18.8297,18.8479,126837.0
2015-09-09 11:15:00,31.1,31.11,31.04,31.05,124502.0,18.8418,18.8479,18.8055,18.8115,124502.0
2015-09-09 11:20:00,31.04,31.06,31.01,31.03,57999.0,18.8055,18.8176,18.7873,18.7994,57999.0
2015-09-09 11:25:00,31.04,31.06,31.0,31.0,143240.0,18.8055,18.8176,18.7812,18.7812,143240.0
2015-09-09 11:30:00,31.01,31.04,31.01,31.02,85849.0,18.7873,18.8055,18.7873,18.7933,85849.0
2015-09-09 11:35:00,31.01,31.04,30.96,30.96,112603.0,18.7873,18.8055,18.757,18.757,112603.0
2015-09-09 11:40:00,30.97,30.97,30.9,30.93,82562.0,18.7631,18.7631,18.7206,18.7388,82562.0
2015-09-09 11:45:00,30.93,30.98,30.91,30.93,93090.0,18.7388,18.7691,18.7267,18.7388,93090.0
2015-09-09 11:50:00,30.92,30.94,30.91,30.93,104174.0,18.7328,18.7449,18.7267,18.7388,104174.0
2015-09-09 11:55:00,30.93,30.98,30.92,30.97,189005.0,18.7388,18.7691,18.7328,18.7631,189005.0
2015-09-09 12:00:00,30.97,31.0,30.94,30.97,54185.0,18.7631,18.7812,18.7449,18.7631,54185.0
2015-09-09 12:05:00,30.96,30.97,30.91,30.93,84740.0,18.757,18.7631,18.7267,18.7388,84740.0
2015-09-09 12:10:00,30.93,30.95,30.9,30.92,74691.0,18.7388,18.7509,18.7206,18.7328,74691.0
2015-09-09 12:15:00,30.92,30.95,30.91,30.95,64089.0,18.7328,18.7509,18.7267,18.7509,64089.0
2015-09-09 12:20:00,30.95,30.98,30.93,30.95,61826.0,18.7509,18.7691,18.7388,18.7509,61826.0
2015-09-09 12:25:00,30.95,30.95,30.9,30.94,73064.0,18.7509,18.7509,18.7206,18.7449,73064.0
2015-09-09 12:30:00,30.94,30.96,30.91,30.91,78820.0,18.7449,18.757,18.7267,18.7267,78820.0
2015-09-09 12:35:00,30.91,30.95,30.9,30.93,77394.0,18.7267,18.7509,18.7206,18.7388,77394.0
2015-09-09 12:40:00,30.93,30.95,30.91,30.94,59568.0,18.7388,18.7509,18.7267,18.7449,59568.0
2015-09-09 12:45:00,30.94,30.97,30.91,30.92,55634.0,18.7449,18.7631,18.7267,18.7328,55634.0
2015-09-09 12:50:00,30.92,30.93,30.84,30.85,146840.0,18.7328,18.7388,18.6843,18.6903,146840.0
2015-09-09 12:55:00,30.85,30.86,30.81,30.84,84986.0,18.6903,18.6964,18.6661,18.6843,84986.0
2015-09-09 13:00:00,30.84,30.87,30.82,30.85,73772.0,18.6843,18.7025,18.6722,18.6903,73772.0
2015-09-09 13:05:00,30.86,30.92,30.85,30.91,92887.0,18.6964,18.7328,18.6903,18.7267,92887.0
2015-09-09 13:10:00,30.91,30.93,30.89,30.93,86432.0,18.7267,18.7388,18.7146,18.7388,86432.0
2015-09-09 13:15:00,30.93,30.99,30.92,30.98,153922.0,18.7388,18.7752,18.7328,18.7691,153922.0
2015-09-09 13:20:00,30.98,31.0,30.96,30.98,175186.0,18.7691,18.7812,18.757,18.7691,175186.0
2015-09-09 13:25:00,30.98,30.98,30.92,30.93,124513.0,18.7691,18.7691,18.7328,18.7388,124513.0
2015-09-09 13:30:00,30.94,30.94,30.88,30.91,84684.0,18.7449,18.7449,18.7085,18.7267,84684.0
2015-09-09 13:35:00,30.91,30.93,30.89,30.89,81790.0,18.7267,18.7388,18.7146,18.7146,81790.0
2015-09-09 13:40:00,30.9,30.9,30.87,30.89,81135.0,18.7206,18.7206,18.7025,18.7146,81135.0
2015-09-09 13:45:00,30.89,30.9,30.87,30.9,62584.0,18.7146,18.7206,18.7025,18.7206,62584.0
2015-09-09 13:50:00,30.89,30.9,30.82,30.84,129194.0,18.7146,18.7206,18.6722,18.6843,129194.0
2015-09-09 13:55:00,30.83,30.84,30.76,30.77,97322.0,18.6782,18.6843,18.6358,18.6419,97322.0
2015-09-09 14:00:00,30.78,30.78,30.73,30.75,120017.0,18.6479,18.6479,18.6176,18.6298,120017.0
2015-09-09 14:05:00,30.74,30.76,30.7,30.73,97446.0,18.6237,18.6358,18.5995,18.6176,97446.0
2015-09-09 14:10:00,30.74,30.81,30.73,30.8,82833.0,18.6237,18.6661,18.6176,18.6601,82833.0
2015-09-09 14:15:00,30.8,30.81,30.77,30.78,57262.0,18.6601,18.6661,18.6419,18.6479,57262.0
2015-09-09 14:20:00,30.78,30.8,30.76,30.79,70863.0,18.6479,18.6601,18.6358,18.654,70863.0
2015-09-09 14:25:00,30.79,30.82,30.77,30.81,91726.0,18.654,18.6722,18.6419,18.6661,91726.0
2015-09-09 14:30:00,30.8,30.82,30.77,30.81,88827.0,18.6601,18.6722,18.6419,18.6661,88827.0
2015-09-09 14:35:00,30.82,30.87,30.82,30.86,73508.0,18.6722,18.7025,18.6722,18.6964,73508.0
2015-09-09 14:40:00,30.85,30.86,30.77,30.78,125328.0,18.6903,18.6964,18.6419,18.6479,125328.0
2015-09-09 14:45:00,30.79,30.82,30.78,30.82,86213.0,18.654,18.6722,18.6479,18.6722,86213.0
2015-09-09 14:50:00,30.82,30.91,30.81,30.9,164553.0,18.6722,18.7267,18.6661,18.7206,164553.0
2015-09-09 14:55:00,30.9,30.9,30.87,30.87,102719.0,18.7206,18.7206,18.7025,18.7025,102719.0
2015-09-09 15:00:00,30.87,30.91,30.79,30.91,195267.0,18.7025,18.7267,18.654,18.7267,195267.0
2015-09-09 15:05:00,30.92,30.93,30.87,30.88,123027.0,18.7328,18.7388,18.7025,18.7085,123027.0
2015-09-09 15:10:00,30.88,30.89,30.81,30.85,115566.0,18.7085,18.7146,18.6661,18.6903,115566.0
2015-09-09 15:15:00,30.84,30.91,30.79,30.88,211026.0,18.6843,18.7267,18.654,18.7085,211026.0
2015-09-09 15:20:00,30.87,30.9,30.84,30.88,152088.0,18.7025,18.7206,18.6843,18.7085,152088.0
2015-09-09 15:25:00,30.87,30.9,30.8,30.82,201119.0,18.7025,18.7206,18.6601,18.6722,201119.0
2015-09-09 15:30:00,30.82,30.82,30.7,30.78,229176.0,18.6722,18.6722,18.5995,18.6479,229176.0
2015-09-09 15:35:00,30.78,30.81,30.73,30.74,156103.0,18.6479,18.6661,18.6176,18.6237,156103.0
2015-09-09 15:40:00,30.74,30.75,30.68,30.69,239030.0,18.6237,18.6298,18.5874,18.5934,239030.0
2015-09-09 15:45:00,30.69,30.7,30.63,30.68,250117.0,18.5934,18.5995,18.5571,18.5874,250117.0
2015-09-09 15:50:00,30.68,30.69,30.6,30.6,255635.0,18.5874,18.5934,18.5389,18.5389,255635.0
2015-09-09 15:55:00,30.61,30.66,30.6,30.65,535882.0,18.5449,18.5752,18.5389,18.5692,535882.0
2015-09-10 09:30:00,30.74,30.93,30.65,30.82,279124.0,18.6237,18.7388,18.5692,18.6722,279124.0
2015-09-10 09:35:00,30.82,30.93,30.72,30.77,154646.0,18.6722,18.7388,18.6116,18.6419,154646.0
2015-09-10 09:40:00,30.77,30.79,30.64,30.74,128099.0,18.6419,18.654,18.5631,18.6237,128099.0
2015-09-10 09:45:00,30.75,30.79,30.61,30.62,115670.0,18.6298,18.654,18.5449,18.551,115670.0
2015-09-10 09:50:00,30.61,30.62,30.43,30.45,218639.0,18.5449,18.551,18.4359,18.448,218639.0
2015-09-10 09:55:00,30.45,30.46,30.36,30.37,120522.0,18.448,18.4541,18.3935,18.3995,120522.0
2015-09-10 10:00:00,30.38,30.48,30.33,30.39,122260.0,18.4056,18.4662,18.3753,18.4117,122260.0
2015-09-10 10:05:00,30.4,30.49,30.39,30.48,105949.0,18.4177,18.4722,18.4117,18.4662,105949.0
2015-09-10 10:10:00,30.48,30.53,30.43,30.51,91284.0,18.4662,18.4965,18.4359,18.4844,91284.0
2015-09-10 10:15:00,30.5,30.67,30.5,30.67,103889.0,18.4783,18.5813,18.4783,18.5813,103889.0
2015-09-10 10:20:00,30.66,30.69,30.6,30.61,157218.0,18.5752,18.5934,18.5389,18.5449,157218.0
2015-09-10 10:25:00,30.6,30.68,30.58,30.68,88190.0,18.5389,18.5874,18.5268,18.5874,88190.0
2015-09-10 10:30:00,30.68,30.73,30.63,30.64,175236.0,18.5874,18.6176,18.5571,18.5631,175236.0
2015-09-10 10:35:00,30.65,30.76,30.65,30.73,124695.0,18.5692,18.6358,18.5692,18.6176,124695.0
2015-09-10 10:40:00,30.73,30.77,30.66,30.68,141891.0,18.6176,18.6419,18.5752,18.5874,141891.0
2015-09-10 10:45:00,30.68,30.76,30.67,30.74,103413.0,18.5874,18.6358,18.5813,18.6237,103413.0
2015-09-10 10:50:00,30.75,30.83,30.75,30.79,131325.0,18.6298,18.6782,18.6298,18.654,131325.0
2015-09-10 10:55:00,30.79,30.81,30.75,30.76,134113.0,18.654,18.6661,18.6298,18.6358,134113.0
2015-09-10 11:00:00,30.75,30.76,30.55,30.55,584754.0,18.6298,18.6358,18.5086,18.5086,584754.0
2015-09-10 11:05:00,30.56,30.61,30.53,30.58,131313.0,18.5147,18.5449,18.4965,18.5268,131313.0
2015-09-10 11:10:00,30.58,30.64,30.56,30.58,66057.0,18.5268,18.5631,18.5147,18.5268,66057.0
2015-09-10 11:15:00,30.59,30.61,30.52,30.57,74045.0,18.5328,18.5449,18.4904,18.5207,74045.0
2015-09-10 11:20:00,30.57,30.59,30.53,30.59,86200.0,18.5207,18.5328,18.4965,18.5328,86200.0
2015-09-10 11:25:00,30.59,30.64,30.54,30.62,104243.0,18.5328,18.5631,18.5025,18.551,104243.0
2015-09-10 11:30:00,30.63,30.67,30.6,30.61,126343.0,18.5571,18.5813,18.5389,18.5449,126343.0
2015-09-10 11:35:00,30.62,30.74,30.6,30.72,107700.0,18.551,18.6237,18.5389,18.6116,107700.0
2015-09-10 11:40:00,30.73,30.73,30.66,30.71,142225.0,18.6176,18.6176,18.5752,18.6055,142225.0
2015-09-10 11:45:00,30.71,30.71,30.63,30.64,46249.0,18.6055,18.6055,18.5571,18.5631,46249.0
2015-09-10 11:50:00,30.65,30.69,30.64,30.66,84898.0,18.5692,18.5934,18.5631,18.5752,84898.0
2015-09-10 11:55:00,30.67,30.72,30.65,30.69,95229.0,18.5813,18.6116,18.5692,18.5934,95229.0
2015-09-10 12:00:00,30.69,30.7,30.6,30.63,74174.0,18.5934,18.5995,18.5389,18.5571,74174.0
2015-09-10 12:05:00,30.63,30.7,30.6,30.7,59195.0,18.5571,18.5995,18.5389,18.5995,59195.0
2015-09-10 12:10:00,30.7,30.72,30.66,30.7,66999.0,18.5995,18.6116,18.5752,18.5995,66999.0
2015-09-10 12:15:00,30.7,30.73,30.61,30.62,137119.0,18.5995,18.6176,18.5449,18.551,137119.0
2015-09-10 12:20:00,30.62,30.66,30.57,30.58,82119.0,18.551,18.5752,18.5207,18.5268,82119.0
2015-09-10 12:25:00,30.57,30.61,30.52,30.55,67502.0,18.5207,18.5449,18.4904,18.5086,67502.0
2015-09-10 12:30:00,30.54,30.55,30.5,30.52,104436.0,18.5025,18.5086,18.4783,18.4904,104436.0
2015-09-10 12:35:00,30.52,30.55,30.51,30.54,59221.0,18.4904,18.5086,18.4844,18.5025,59221.0
2015-09-10 12:40:00,30.53,30.53,30.5,30.52,64210.0,18.4965,18.4965,18.4783,18.4904,64210.0
2015-09-10 12:45:00,30.52,30.6,30.5,30.59,103710.0,18.4904,18.5389,18.4783,18.5328,103710.0
2015-09-10 12:50:00,30.59,30.59,30.53,30.55,26632.0,18.5328,18.5328,18.4965,18.5086,26632.0
2015-09-10 12:55:00,30.55,30.55,30.48,30.5,90256.0,18.5086,18.5086,18.4662,18.4783,90256.0
2015-09-10 13:00:00,30.5,30.52,30.47,30.49,61664.0,18.4783,18.4904,18.4601,18.4722,61664.0
2015-09-10 13:05:00,30.5,30.55,30.49,30.53,50455.0,18.4783,18.5086,18.4722,18.4965,50455.0
2015-09-10 13:10:00,30.54,30.58,30.53,30.56,123715.0,18.5025,18.5268,18.4965,18.5147,123715.0
2015-09-10 13:15:00,30.56,30.61,30.55,30.61,101829.0,18.5147,18.5449,18.5086,18.5449,101829.0
2015-09-10 13:20:00,30.61,30.66,30.57,30.65,107898.0,18.5449,18.5752,18.5207,18.5692,107898.0
2015-09-10 13:25:00,30.65,30.74,30.63,30.73,115314.0,18.5692,18.6237,18.5571,18.6176,115314.0
2015-09-10 13:30:00,30.73,30.75,30.72,30.72,108069.0,18.6176,18.6298,18.6116,18.6116,108069.0
2015-09-10 13:35:00,30.73,30.76,30.69,30.74,169820.0,18.6176,18.6358,18.5934,18.6237,169820.0
2015-09-10 13:40:00,30.74,30.75,30.71,30.73,98718.0,18.6237,18.6298,18.6055,18.6176,98718.0
2015-09-10 13:45:00,30.74,30.74,30.68,30.7,129332.0,18.6237,18.6237,18.5874,18.5995,129332.0
2015-09-10 13:50:00,30.69,30.73,30.65,30.66,98220.0,18.5934,18.6176,18.5692,18.5752,98220.0
2015-09-10 13:55:00,30.65,30.66,30.63,30.65,65589.0,18.5692,18.5752,18.5571,18.5692,65589.0
2015-09-10 14:00:00,30.66,30.69,30.63,30.66,98462.0,18.5752,18.5934,18.5571,18.5752,98462.0
2015-09-10 14:05:00,30.67,30.67,30.62,30.65,63857.0,18.5813,18.5813,18.551,18.5692,63857.0
2015-09-10 14:10:00,30.65,30.67,30.63,30.64,91241.0,18.5692,18.5813,18.5571,18.5631,91241.0
2015-09-10 14:15:00,30.65,30.65,30.59,30.63,82641.0,18.5692,18.5692,18.5328,18.5571,82641.0
2015-09-10 14:20:00,30.64,30.66,30.6,30.6,76194.0,18.5631,18.5752,18.5389,18.5389,76194.0
2015-09-10 14:25:00,30.6,30.62,30.57,30.59,95120.0,18.5389,18.551,18.5207,18.5328,95120.0
2015-09-10 14:30:00,30.59,30.62,30.56,30.56,102600.0,18.5328,18.551,18.5147,18.5147,102600.0
2015-09-10 14:35:00,30.56,30.59,30.55,30.55,126903.0,18.5147,18.5328,18.5086,18.5086,126903.0
2015-09-10 14:40:00,30.55,30.59,30.55,30.57,95958.0,18.5086,18.5328,18.5086,18.5207,95958.0
2015-09-10 14:45:00,30.56,30.57,30.54,30.55,65351.0,18.5147,18.5207,18.5025,18.5086,65351.0
2015-09-10 14:50:00,30.55,30.57,30.54,30.56,80953.0,18.5086,18.5207,18.5025,18.5147,80953.0
2015-09-10 14:55:00,30.55,30.56,30.5,30.53,113447.0,18.5086,18.5147,18.4783,18.4965,113447.0
2015-09-10 15:00:00,30.52,30.53,30.46,30.46,129695.0,18.4904,18.4965,18.4541,18.4541,129695.0
2015-09-10 15:05:00,30.46,30.52,30.46,30.52,115653.0,18.4541,18.4904,18.4541,18.4904,115653.0
2015-09-10 15:10:00,30.52,30.55,30.49,30.54,156543.0,18.4904,18.5086,18.4722,18.5025,156543.0
2015-09-10 15:15:00,30.53,30.6,30.49,30.5,196537.0,18.4965,18.5389,18.4722,18.4783,196537.0
2015-09-10 15:20:00,30.5,30.53,30.45,30.47,176259.0,18.4783,18.4965,18.448,18.4601,176259.0
2015-09-10 15:25:00,30.48,30.5,30.45,30.46,189826.0,18.4662,18.4783,18.448,18.4541,189826.0
2015-09-10 15:30:00,30.46,30.47,30.41,30.43,232386.0,18.4541,18.4601,18.4238,18.4359,232386.0
2015-09-10 15:35:00,30.43,30.47,30.37,30.44,303463.0,18.4359,18.4601,18.3995,18.442,303463.0
2015-09-10 15:40:00,30.44,30.44,30.36,30.43,246410.0,18.442,18.442,18.3935,18.4359,246410.0
2015-09-10 15:45:00,30.43,30.44,30.39,30.44,281189.0,18.4359,18.442,18.4117,18.442,281189.0
2015-09-10 15:50:00,30.44,30.48,30.39,30.46,312095.0,18.442,18.4662,18.4117,18.4541,312095.0
2015-09-10 15:55:00,30.46,30.51,30.46,30.49,694398.0,18.4541,18.4844,18.4541,18.4722,694398.0
2015-09-11 09:30:00,30.26,30.3,30.09,30.12,424575.0,18.3329,18.3571,18.2299,18.2481,424575.0
2015-09-11 09:35:00,30.11,30.15,30.01,30.01,328815.0,18.242,18.2663,18.1814,18.1814,328815.0
2015-09-11 09:40:00,30.02,30.06,29.94,30.04,664844.0,18.1875,18.2117,18.139,18.1996,664844.0
2015-09-11 09:45:00,30.04,30.06,29.96,29.97,262496.0,18.1996,18.2117,18.1511,18.1572,262496.0
2015-09-11 09:50:00,29.96,30.01,29.95,30.0,178867.0,18.1511,18.1814,18.1451,18.1754,178867.0
2015-09-11 09:55:00,30.0,30.06,29.99,29.99,194133.0,18.1754,18.2117,18.1693,18.1693,194133.0
2015-09-11 10:00:00,29.99,30.03,29.91,30.01,292344.0,18.1693,18.1936,18.1209,18.1814,292344.0
2015-09-11 10:05:00,30.02,30.02,29.96,30.0,124695.0,18.1875,18.1875,18.1511,18.1754,124695.0
2015-09-11 10:10:00,30.0,30.1,29.99,30.1,113841.0,18.1754,18.236,18.1693,18.236,113841.0
2015-09-11 10:15:00,30.1,30.12,30.06,30.09,165941.0,18.236,18.2481,18.2117,18.2299,165941.0
2015-09-11 10:20:00,30.1,30.19,30.08,30.09,266964.0,18.236,18.2905,18.2238,18.2299,266964.0
2015-09-11 10:25:00,30.09,30.17,30.06,30.07,152021.0,18.2299,18.2784,18.2117,18.2178,152021.0
2015-09-11 10:30:00,30.07,30.08,30.03,30.05,162990.0,18.2178,18.2238,18.1936,18.2057,162990.0
2015-09-11 10:35:00,30.05,30.06,30.0,30.03,160037.0,18.2057,18.2117,18.1754,18.1936,160037.0
2015-09-11 10:40:00,30.04,30.05,30.0,30.0,86791.0,18.1996,18.2057,18.1754,18.1754,86791.0
2015-09-11 10:45:00,30.0,30.01,29.95,29.96,144663.0,18.1754,18.1814,18.1451,18.1511,144663.0
2015-09-11 10:50:00,29.95,29.96,29.85,29.86,163039.0,18.1451,18.1511,18.0845,18.0906,163039.0
2015-09-11 10:55:00,29.86,29.88,29.82,29.85,162635.0,18.0906,18.1027,18.0663,18.0845,162635.0
2015-09-11 11:00:00,29.86,29.95,29.84,29.92,171861.0,18.0906,18.1451,18.0784,18.1269,171861.0
2015-09-11 11:05:00,29.91,29.93,29.88,29.9,102426.0,18.1209,18.133,18.1027,18.1148,102426.0
2015-09-11 11:10:00,29.9,29.93,29.88,29.9,76821.0,18.1148,18.133,18.1027,18.1148,76821.0
2015-09-11 11:15:00,29.9,29.9,29.83,29.86,105676.0,18.1148,18.1148,18.0724,18.0906,105676.0
2015-09-11 11:20:00,29.86,29.88,29.82,29.86,105058.0,18.0906,18.1027,18.0663,18.0906,105058.0
2015-09-11 11:25:00,29.86,29.88,29.81,29.87,104418.0,18.0906,18.1027,18.0603,18.0966,104418.0
2015-09-11 11:30:00,29.88,29.91,29.85,29.87,80988.0,18.1027,18.1209,18.0845,18.0966,80988.0
2015-09-11 11:35:00,29.88,30.0,29.87,29.97,256714.0,18.1027,18.1754,18.0966,18.1572,256714.0
2015-09-11 11:40:00,29.97,29.98,29.94,29.96,85666.0,18.1572,18.1633,18.139,18.1511,85666.0
2015-09-11 11:45:00,29.96,29.98,29.92,29.93,137473.0,18.1511,18.1633,18.1269,18.133,137473.0
2015-09-11 11:50:00,29.93,29.99,29.92,29.98,98799.0,18.133,18.1693,18.1269,18.1633,98799.0
2015-09-11 11:55:00,29.99,30.0,29.94,29.96,129950.0,18.1693,18.1754,18.139,18.1511,129950.0
2015-09-11 12:00:00,29.95,30.0,29.94,29.99,141747.0,18.1451,18.1754,18.139,18.1693,141747.0
2015-09-11 12:05:00,29.99,30.01,29.93,29.94,92172.0,18.1693,18.1814,18.133,18.139,92172.0
2015-09-11 12:10:00,29.94,30.01,29.94,30.0,214951.0,18.139,18.1814,18.139,18.1754,214951.0
2015-09-11 12:15:00,29.99,30.0,29.91,29.92,58208.0,18.1693,18.1754,18.1209,18.1269,58208.0
2015-09-11 12:20:00,29.92,29.92,29.87,29.91,94980.0,18.1269,18.1269,18.0966,18.1209,94980.0
2015-09-11 12:25:00,29.91,29.92,29.86,29.88,64236.0,18.1209,18.1269,18.0906,18.1027,64236.0
2015-09-11 12:30:00,29.89,29.93,29.88,29.92,53138.0,18.1087,18.133,18.1027,18.1269,53138.0
2015-09-11 12:35:00,29.93,29.93,29.82,29.84,116779.0,18.133,18.133,18.0663,18.0784,116779.0
2015-09-11 12:40:00,29.84,29.91,29.81,29.91,92382.0,18.0784,18.1209,18.0603,18.1209,92382.0
2015-09-11 12:45:00,29.92,29.99,29.9,29.98,127619.0,18.1269,18.1693,18.1148,18.1633,127619.0
2015-09-11 12:50:00,29.98,29.98,29.91,29.91,87513.0,18.1633,18.1633,18.1209,18.1209,87513.0
2015-09-11 12:55:00,29.92,29.95,29.89,29.93,101088.0,18.1269,18.1451,18.1087,18.133,101088.0
2015-09-11 13:00:00,29.93,29.97,29.93,29.96,52453.0,18.133,18.1572,18.133,18.1511,52453.0
2015-09-11 13:05:00,29.96,29.98,29.9,29.9,80260.0,18.1511,18.1633,18.1148,18.1148,80260.0
2015-09-11 13:10:00,29.9,29.92,29.89,29.9,70188.0,18.1148,18.1269,18.1087,18.1148,70188.0
2015-09-11 13:15:00,29.91,29.92,29.89,29.9,45412.0,18.1209,18.1269,18.1087,18.1148,45412.0
2015-09-11 13:20:00,29.9,29.9,29.87,29.87,82846.0,18.1148,18.1148,18.0966,18.0966,82846.0
2015-09-11 13:25:00,29.87,29.89,29.82,29.83,159002.0,18.0966,18.1087,18.0663,18.0724,159002.0
2015-09-11 13:30:00,29.83,29.89,29.83,29.89,116682.0,18.0724,18.1087,18.0724,18.1087,116682.0
2015-09-11 13:35:00,29.89,29.95,29.87,29.95,72204.0,18.1087,18.1451,18.0966,18.1451,72204.0
2015-09-11 13:40:00,29.94,29.98,29.9,29.98,103181.0,18.139,18.1633,18.1148,18.1633,103181.0
2015-09-11 13:45:00,29.98,29.99,29.92,29.93,100459.0,18.1633,18.1693,18.1269,18.133,100459.0
2015-09-11 13:50:00,29.93,29.98,29.92,29.97,72462.0,18.133,18.1633,18.1269,18.1572,72462.0
2015-09-11 13:55:00,29.98,29.99,29.94,29.94,182523.0,18.1633,18.1693,18.139,18.139,182523.0
2015-09-11 14:00:00,29.95,29.95,29.9,29.92,134957.0,18.1451,18.1451,18.1148,18.1269,134957.0
2015-09-11 14:05:00,29.92,29.95,29.88,29.93,146508.0,18.1269,18.1451,18.1027,18.133,146508.0
2015-09-11 14:10:00,29.93,29.95,29.88,29.88,88813.0,18.133,18.1451,18.1027,18.1027,88813.0
2015-09-11 14:15:00,29.88,29.9,29.88,29.89,127053.0,18.1027,18.1148,18.1027,18.1087,127053.0
2015-09-11 14:20:00,29.89,29.97,29.88,29.96,103078.0,18.1087,18.1572,18.1027,18.1511,103078.0
2015-09-11 14:25:00,29.97,29.97,29.89,29.91,121703.0,18.1572,18.1572,18.1087,18.1209,121703.0
2015-09-11 14:30:00,29.92,29.99,29.91,29.98,94897.0,18.1269,18.1693,18.1209,18.1633,94897.0
2015-09-11 14:35:00,29.98,30.0,29.96,29.98,96173.0,18.1633,18.1754,18.1511,18.1633,96173.0
2015-09-11 14:40:00,29.99,29.99,29.97,29.99,59166.0,18.1693,18.1693,18.1572,18.1693,59166.0
2015-09-11 14:45:00,29.99,30.0,29.98,29.99,103366.0,18.1693,18.1754,18.1633,18.1693,103366.0
2015-09-11 14:50:00,29.99,30.0,29.94,29.94,123498.0,18.1693,18.1754,18.139,18.139,123498.0
2015-09-11 14:55:00,29.94,29.97,29.91,29.95,131548.0,18.139,18.1572,18.1209,18.1451,131548.0
2015-09-11 15:00:00,29.94,30.0,29.93,29.96,152625.0,18.139,18.1754,18.133,18.1511,152625.0
2015-09-11 15:05:00,29.96,30.01,29.95,29.98,139160.0,18.1511,18.1814,18.1451,18.1633,139160.0
2015-09-11 15:10:00,29.98,30.03,29.97,30.01,98617.0,18.1633,18.1936,18.1572,18.1814,98617.0
2015-09-11 15:15:00,30.02,30.08,30.01,30.04,129741.0,18.1875,18.2238,18.1814,18.1996,129741.0
2015-09-11 15:20:00,30.04,30.07,30.01,30.03,148627.0,18.1996,18.2178,18.1814,18.1936,148627.0
2015-09-11 15:25:00,30.03,30.08,30.02,30.05,111027.0,18.1936,18.2238,18.1875,18.2057,111027.0
2015-09-11 15:30:00,30.05,30.07,30.01,30.06,208359.0,18.2057,18.2178,18.1814,18.2117,208359.0
2015-09-11 15:35:00,30.06,30.09,30.05,30.08,232839.0,18.2117,18.2299,18.2057,18.2238,232839.0
2015-09-11 15:40:00,30.08,30.08,30.01,30.01,276579.0,18.2238,18.2238,18.1814,18.1814,276579.0
2015-09-11 15:45:00,30.02,30.04,29.99,29.99,267106.0,18.1875,18.1996,18.1693,18.1693,267106.0
2015-09-11 15:50:00,29.99,30.03,29.99,30.01,379477.0,18.1693,18.1936,18.1693,18.1814,379477.0
2015-09-11 15:55:00,30.0,30.09,30.0,30.08,589814.0,18.1754,18.2299,18.1754,18.2238,589814.0
2015-09-14 09:30:00,29.99,30.0,29.85,29.85,239966.0,18.1693,18.1754,18.0845,18.0845,239966.0
2015-09-14 09:35:00,29.85,29.86,29.7,29.83,239217.0,18.0845,18.0906,17.9936,18.0724,239217.0
2015-09-14 09:40:00,29.84,29.88,29.79,29.8,89332.0,18.0784,18.1027,18.0482,18.0542,89332.0
2015-09-14 09:45:00,29.8,29.86,29.78,29.8,121104.0,18.0542,18.0906,18.0421,18.0542,121104.0
2015-09-14 09:50:00,29.81,29.9,29.78,29.88,81597.0,18.0603,18.1148,18.0421,18.1027,81597.0
2015-09-14 09:55:00,29.87,29.97,29.83,29.96,103985.0,18.0966,18.1572,18.0724,18.1511,103985.0
2015-09-14 10:00:00,29.96,30.01,29.94,29.96,123372.0,18.1511,18.1814,18.139,18.1511,123372.0
2015-09-14 10:05:00,29.96,29.99,29.93,29.99,117777.0,18.1511,18.1693,18.133,18.1693,117777.0
2015-09-14 10:10:00,29.99,30.09,29.99,30.08,93772.0,18.1693,18.2299,18.1693,18.2238,93772.0
2015-09-14 10:15:00,30.09,30.17,30.07,30.11,178659.0,18.2299,18.2784,18.2178,18.242,178659.0
2015-09-14 10:20:00,30.11,30.12,30.05,30.08,104972.0,18.242,18.2481,18.2057,18.2238,104972.0
2015-09-14 10:25:00,30.07,30.07,29.97,30.02,76538.0,18.2178,18.2178,18.1572,18.1875,76538.0
2015-09-14 10:30:00,30.02,30.05,29.99,30.05,95607.0,18.1875,18.2057,18.1693,18.2057,95607.0
2015-09-14 10:35:00,30.05,30.11,30.02,30.1,97532.0,18.2057,18.242,18.1875,18.236,97532.0
2015-09-14 10:40:00,30.1,30.1,30.02,30.04,121105.0,18.236,18.236,18.1875,18.1996,121105.0
2015-09-14 10:45:00,30.04,30.08,30.01,30.06,86640.0,18.1996,18.2238,18.1814,18.2117,86640.0
2015-09-14 10:50:00,30.06,30.07,30.01,30.04,85955.0,18.2117,18.2178,18.1814,18.1996,85955.0
2015-09-14 10:55:00,30.04,30.09,30.02,30.08,78060.0,18.1996,18.2299,18.1875,18.2238,78060.0
2015-09-14 11:00:00,30.07,30.13,30.05,30.12,97847.0,18.2178,18.2541,18.2057,18.2481,97847.0
2015-09-14 11:05:00,30.12,30.13,30.05,30.07,116757.0,18.2481,18.2541,18.2057,18.2178,116757.0
2015-09-14 11:10:00,30.07,30.08,30.01,30.03,153650.0,18.2178,18.2238,18.1814,18.1936,153650.0
2015-09-14 11:15:00,30.03,30.05,30.0,30.03,103540.0,18.1936,18.2057,18.1754,18.1936,103540.0
2015-09-14 11:20:00,30.03,30.04,29.99,30.0,128353.0,18.1936,18.1996,18.1693,18.1754,128353.0
2015-09-14 11:25:00,29.99,30.01,29.97,30.0,101942.0,18.1693,18.1814,18.1572,18.1754,101942.0
2015-09-14 11:30:00,30.0,30.0,29.95,29.96,67455.0,18.1754,18.1754,18.1451,18.1511,67455.0
2015-09-14 11:35:00,29.96,29.99,29.95,29.97,87400.0,18.1511,18.1693,18.1451,18.1572,87400.0
2015-09-14 11:40:00,29.97,30.0,29.96,29.97,95581.0,18.1572,18.1754,18.1511,18.1572,95581.0
2015-09-14 11:45:00,29.97,30.0,29.94,29.99,71647.0,18.1572,18.1754,18.139,18.1693,71647.0
2015-09-14 11:50:00,30.0,30.0,29.96,29.99,47000.0,18.1754,18.1754,18.1511,18.1693,47000.0
2015-09-14 11:55:00,29.99,29.99,29.97,29.98,57002.0,18.1693,18.1693,18.1572,18.1633,57002.0
2015-09-14 12:00:00,29.97,29.99,29.94,29.97,79754.0,18.1572,18.1693,18.139,18.1572,79754.0
2015-09-14 12:05:00,29.97,30.0,29.95,29.99,86433.0,18.1572,18.1754,18.1451,18.1693,86433.0
2015-09-14 12:10:00,29.98,29.99,29.93,29.94,101358.0,18.1633,18.1693,18.133,18.139,101358.0
2015-09-14 12:15:00,29.95,29.96,29.92,29.95,109568.0,18.1451,18.1511,18.1269,18.1451,109568.0
2015-09-14 12:20:00,29.95,29.98,29.92,29.98,69879.0,18.1451,18.1633,18.1269,18.1633,69879.0
2015-09-14 12:25:00,29.98,30.0,29.95,29.96,92708.0,18.1633,18.1754,18.1451,18.1511,92708.0
2015-09-14 12:30:00,29.96,30.0,29.93,29.97,89848.0,18.1511,18.1754,18.133,18.1572,89848.0
2015-09-14 12:35:00,29.98,30.02,29.97,29.98,112423.0,18.1633,18.1875,18.1572,18.1633,112423.0
2015-09-14 12:40:00,29.99,30.03,29.98,30.02,69102.0,18.1693,18.1936,18.1633,18.1875,69102.0
2015-09-14 12:45:00,30.01,30.04,30.0,30.03,64694.0,18.1814,18.1996,18.1754,18.1936,64694.0
2015-09-14 12:50:00,30.02,30.02,29.98,29.98,50867.0,18.1875,18.1875,18.1633,18.1633,50867.0
2015-09-14 12:55:00,29.99,30.01,29.98,30.0,56157.0,18.1693,18.1814,18.1633,18.1754,56157.0
2015-09-14 13:00:00,29.99,30.01,29.96,29.96,61580.0,18.1693,18.1814,18.1511,18.1511,61580.0
2015-09-14 13:05:00,29.96,29.99,29.96,29.97,76848.0,18.1511,18.1693,18.1511,18.1572,76848.0
2015-09-14 13:10:00,29.97,29.99,29.95,29.96,64352.0,18.1572,18.1693,18.1451,18.1511,64352.0
2015-09-14 13:15:00,29.96,30.0,29.95,29.99,60261.0,18.1511,18.1754,18.1451,18.1693,60261.0
2015-09-14 13:20:00,29.99,30.0,29.98,29.99,48642.0,18.1693,18.1754,18.1633,18.1693,48642.0
2015-09-14 13:25:00,29.99,30.01,29.96,30.0,96376.0,18.1693,18.1814,18.1511,18.1754,96376.0
2015-09-14 13:30:00,30.0,30.01,29.99,29.99,57661.0,18.1754,18.1814,18.1693,18.1693,57661.0
2015-09-14 13:35:00,30.0,30.03,29.98,30.02,93761.0,18.1754,18.1936,18.1633,18.1875,93761.0
2015-09-14 13:40:00,30.02,30.05,30.01,30.03,78475.0,18.1875,18.2057,18.1814,18.1936,78475.0
2015-09-14 13:45:00,30.03,30.05,30.0,30.03,60430.0,18.1936,18.2057,18.1754,18.1936,60430.0
2015-09-14 13:50:00,30.03,30.03,29.99,30.03,70411.0,18.1936,18.1936,18.1693,18.1936,70411.0
2015-09-14 13:55:00,30.03,30.06,30.02,30.06,64439.0,18.1936,18.2117,18.1875,18.2117,64439.0
2015-09-14 14:00:00,30.06,30.07,30.01,30.01,85678.0,18.2117,18.2178,18.1814,18.1814,85678.0
2015-09-14 14:05:00,30.01,30.03,29.98,30.0,81045.0,18.1814,18.1936,18.1633,18.1754,81045.0
2015-09-14 14:10:00,29.99,30.01,29.98,29.99,73183.0,18.1693,18.1814,18.1633,18.1693,73183.0
2015-09-14 14:15:00,29.99,30.01,29.99,30.0,78686.0,18.1693,18.1814,18.1693,18.1754,78686.0
2015-09-14 14:20:00,30.0,30.02,29.96,29.98,129016.0,18.1754,18.1875,18.1511,18.1633,129016.0
2015-09-14 14:25:00,29.97,30.0,29.95,29.96,79945.0,18.1572,18.1754,18.1451,18.1511,79945.0
2015-09-14 14:30:00,29.96,29.99,29.95,29.99,96770.0,18.1511,18.1693,18.1451,18.1693,96770.0
2015-09-14 14:35:00,29.99,29.99,29.97,29.97,66024.0,18.1693,18.1693,18.1572,18.1572,66024.0
2015-09-14 14:40:00,29.97,29.97,29.93,29.94,70138.0,18.1572,18.1572,18.133,18.139,70138.0
2015-09-14 14:45:00,29.93,29.99,29.93,29.96,94202.0,18.133,18.1693,18.133,18.1511,94202.0
2015-09-14 14:50:00,29.97,29.99,29.95,29.98,67815.0,18.1572,18.1693,18.1451,18.1633,67815.0
2015-09-14 14:55:00,29.98,30.0,29.95,29.95,128852.0,18.1633,18.1754,18.1451,18.1451,128852.0
2015-09-14 15:00:00,29.95,29.99,29.95,29.96,97803.0,18.1451,18.1693,18.1451,18.1511,97803.0
2015-09-14 15:05:00,29.96,29.97,29.93,29.96,83070.0,18.1511,18.1572,18.133,18.1511,83070.0
2015-09-14 15:10:00,29.95,29.96,29.93,29.96,89572.0,18.1451,18.1511,18.133,18.1511,89572.0
2015-09-14 15:15:00,29.95,29.99,29.95,29.97,120797.0,18.1451,18.1693,18.1451,18.1572,120797.0
2015-09-14 15:20:00,29.96,30.0,29.96,29.97,91897.0,18.1511,18.1754,18.1511,18.1572,91897.0
2015-09-14 15:25:00,29.97,29.97,29.93,29.96,107974.0,18.1572,18.1572,18.133,18.1511,107974.0
2015-09-14 15:30:00,29.96,29.97,29.91,29.91,144220.0,18.1511,18.1572,18.1209,18.1209,144220.0
2015-09-14 15:35:00,29.92,29.92,29.88,29.9,158956.0,18.1269,18.1269,18.1027,18.1148,158956.0
2015-09-14 15:40:00,29.9,29.91,29.88,29.9,155002.0,18.1148,18.1209,18.1027,18.1148,155002.0
2015-09-14 15:45:00,29.9,29.9,29.87,29.88,230764.0,18.1148,18.1148,18.0966,18.1027,230764.0
2015-09-14 15:50:00,29.87,29.91,29.87,29.87,331401.0,18.0966,18.1209,18.0966,18.0966,331401.0
2015-09-14 15:55:00,29.87,29.9,29.83,29.86,958486.0,18.0966,18.1148,18.0724,18.0906,958486.0
2015-09-15 09:30:00,29.86,29.96,29.86,29.89,212927.0,18.0906,18.1511,18.0906,18.1087,212927.0
2015-09-15 09:35:00,29.89,30.0,29.88,29.97,113062.0,18.1087,18.1754,18.1027,18.1572,113062.0
2015-09-15 09:40:00,29.97,30.05,29.93,29.94,116501.0,18.1572,18.2057,18.133,18.139,116501.0
2015-09-15 09:45:00,29.94,29.99,29.89,29.96,91555.0,18.139,18.1693,18.1087,18.1511,91555.0
2015-09-15 09:50:00,29.96,30.09,29.94,30.08,115922.0,18.1511,18.2299,18.139,18.2238,115922.0
2015-09-15 09:55:00,30.08,30.11,30.05,30.1,120650.0,18.2238,18.242,18.2057,18.236,120650.0
2015-09-15 10:00:00,30.11,30.15,29.96,29.96,152866.0,18.242,18.2663,18.1511,18.1511,152866.0
2015-09-15 10:05:00,29.96,29.99,29.87,29.9,123977.0,18.1511,18.1693,18.0966,18.1148,123977.0
2015-09-15 10:10:00,29.9,29.95,29.88,29.94,147089.0,18.1148,18.1451,18.1027,18.139,147089.0
2015-09-15 10:15:00,29.94,30.04,29.94,30.0,108058.0,18.139,18.1996,18.139,18.1754,108058.0
2015-09-15 10:20:00,30.0,30.06,29.95,29.97,156456.0,18.1754,18.2117,18.1451,18.1572,156456.0
2015-09-15 10:25:00,29.97,29.97,29.9,29.91,93182.0,18.1572,18.1572,18.1148,18.1209,93182.0
2015-09-15 10:30:00,29.92,30.02,29.91,30.0,97423.0,18.1269,18.1875,18.1209,18.1754,97423.0
2015-09-15 10:35:00,30.0,30.0,29.94,29.96,84473.0,18.1754,18.1754,18.139,18.1511,84473.0
2015-09-15 10:40:00,29.97,30.06,29.97,30.06,113030.0,18.1572,18.2117,18.1572,18.2117,113030.0
2015-09-15 10:45:00,30.05,30.12,30.02,30.05,128305.0,18.2057,18.2481,18.1875,18.2057,128305.0
2015-09-15 10:50:00,30.05,30.11,30.03,30.1,105456.0,18.2057,18.242,18.1936,18.236,105456.0
2015-09-15 10:55:00,30.1,30.19,30.09,30.17,155144.0,18.236,18.2905,18.2299,18.2784,155144.0
2015-09-15 11:00:00,30.16,30.17,30.08,30.15,147041.0,18.2723,18.2784,18.2238,18.2663,147041.0
2015-09-15 11:05:00,30.15,30.16,30.09,30.11,112697.0,18.2663,18.2723,18.2299,18.242,112697.0
2015-09-15 11:10:00,30.1,30.12,30.07,30.07,85875.0,18.236,18.2481,18.2178,18.2178,85875.0
2015-09-15 11:15:00,30.08,30.1,30.03,30.03,102105.0,18.2238,18.236,18.1936,18.1936,102105.0
2015-09-15 11:20:00,30.04,30.04,30.01,30.02,113219.0,18.1996,18.1996,18.1814,18.1875,113219.0
2015-09-15 11:25:00,30.02,30.07,30.01,30.04,107976.0,18.1875,18.2178,18.1814,18.1996,107976.0
2015-09-15 11:30:00,30.05,30.08,30.05,30.08,118963.0,18.2057,18.2238,18.2057,18.2238,118963.0
2015-09-15 11:35:00,30.07,30.11,30.07,30.1,100082.0,18.2178,18.242,18.2178,18.236,100082.0
2015-09-15 11:40:00,30.11,30.15,30.1,30.12,75612.0,18.242,18.2663,18.236,18.2481,75612.0
2015-09-15 11:45:00,30.12,30.17,30.11,30.17,81674.0,18.2481,18.2784,18.242,18.2784,81674.0
2015-09-15 11:50:00,30.17,30.19,30.13,30.13,89028.0,18.2784,18.2905,18.2541,18.2541,89028.0
2015-09-15 11:55:00,30.14,30.17,30.13,30.14,108854.0,18.2602,18.2784,18.2541,18.2602,108854.0
2015-09-15 12:00:00,30.14,30.15,30.1,30.11,61947.0,18.2602,18.2663,18.236,18.242,61947.0
2015-09-15 12:05:00,30.12,30.15,30.11,30.15,54388.0,18.2481,18.2663,18.242,18.2663,54388.0
2015-09-15 12:10:00,30.15,30.17,30.12,30.13,48399.0,18.2663,18.2784,18.2481,18.2541,48399.0
2015-09-15 12:15:00,30.14,30.18,30.13,30.17,87405.0,18.2602,18.2844,18.2541,18.2784,87405.0
2015-09-15 12:20:00,30.16,30.22,30.16,30.2,84987.0,18.2723,18.3087,18.2723,18.2966,84987.0
2015-09-15 12:25:00,30.2,30.2,30.13,30.14,53567.0,18.2966,18.2966,18.2541,18.2602,53567.0
2015-09-15 12:30:00,30.15,30.17,30.13,30.15,55874.0,18.2663,18.2784,18.2541,18.2663,55874.0
2015-09-15 12:35:00,30.16,30.16,30.12,30.13,68901.0,18.2723,18.2723,18.2481,18.2541,68901.0
2015-09-15 12:40:00,30.13,30.13,30.07,30.07,78813.0,18.2541,18.2541,18.2178,18.2178,78813.0
2015-09-15 12:45:00,30.07,30.08,30.04,30.08,67832.0,18.2178,18.2238,18.1996,18.2238,67832.0
2015-09-15 12:50:00,30.08,30.08,30.05,30.05,75282.0,18.2238,18.2238,18.2057,18.2057,75282.0
2015-09-15 12:55:00,30.06,30.07,30.0,30.02,121522.0,18.2117,18.2178,18.1754,18.1875,121522.0
2015-09-15 13:00:00,30.02,30.03,30.0,30.03,67949.0,18.1875,18.1936,18.1754,18.1936,67949.0
2015-09-15 13:05:00,30.03,30.09,30.02,30.09,67857.0,18.1936,18.2299,18.1875,18.2299,67857.0
2015-09-15 13:10:00,30.07,30.11,30.05,30.11,70411.0,18.2178,18.242,18.2057,18.242,70411.0
2015-09-15 13:15:00,30.11,30.13,30.08,30.09,88700.0,18.242,18.2541,18.2238,18.2299,88700.0
2015-09-15 13:20:00,30.09,30.09,30.05,30.08,71099.0,18.2299,18.2299,18.2057,18.2238,71099.0
2015-09-15 13:25:00,30.08,30.12,30.07,30.09,68549.0,18.2238,18.2481,18.2178,18.2299,68549.0
2015-09-15 13:30:00,30.08,30.1,30.06,30.07,204778.0,18.2238,18.236,18.2117,18.2178,204778.0
2015-09-15 13:35:00,30.07,30.09,30.06,30.08,67878.0,18.2178,18.2299,18.2117,18.2238,67878.0
2015-09-15 13:40:00,30.08,30.12,30.08,30.1,86252.0,18.2238,18.2481,18.2238,18.236,86252.0
2015-09-15 13:45:00,30.1,30.12,30.09,30.11,125113.0,18.236,18.2481,18.2299,18.242,125113.0
2015-09-15 13:50:00,30.1,30.11,30.08,30.11,72004.0,18.236,18.242,18.2238,18.242,72004.0
2015-09-15 13:55:00,30.11,30.13,30.1,30.13,82510.0,18.242,18.2541,18.236,18.2541,82510.0
2015-09-15 14:00:00,30.13,30.13,30.09,30.1,86351.0,18.2541,18.2541,18.2299,18.236,86351.0
2015-09-15 14:05:00,30.11,30.11,30.1,30.11,106844.0,18.242,18.242,18.236,18.242,106844.0
2015-09-15 14:10:00,30.11,30.14,30.09,30.11,136462.0,18.242,18.2602,18.2299,18.242,136462.0
2015-09-15 14:15:00,30.12,30.15,30.1,30.15,96119.0,18.2481,18.2663,18.236,18.2663,96119.0
2015-09-15 14:20:00,30.15,30.15,30.1,30.13,119733.0,18.2663,18.2663,18.236,18.2541,119733.0
2015-09-15 14:25:00,30.12,30.14,30.11,30.13,55888.0,18.2481,18.2602,18.242,18.2541,55888.0
2015-09-15 14:30:00,30.14,30.14,30.1,30.11,67236.0,18.2602,18.2602,18.236,18.242,67236.0
2015-09-15 14:35:00,30.11,30.14,30.1,30.12,88932.0,18.242,18.2602,18.236,18.2481,88932.0
2015-09-15 14:40:00,30.12,30.13,30.11,30.11,60780.0,18.2481,18.2541,18.242,18.242,60780.0
2015-09-15 14:45:00,30.12,30.15,30.11,30.14,122174.0,18.2481,18.2663,18.242,18.2602,122174.0
2015-09-15 14:50:00,30.13,30.15,30.1,30.11,99620.0,18.2541,18.2663,18.236,18.242,99620.0
2015-09-15 14:55:00,30.12,30.15,30.11,30.12,103547.0,18.2481,18.2663,18.242,18.2481,103547.0
2015-09-15 15:00:00,30.13,30.15,30.12,30.12,129669.0,18.2541,18.2663,18.2481,18.2481,129669.0
2015-09-15 15:05:00,30.13,30.15,30.12,30.14,110389.0,18.2541,18.2663,18.2481,18.2602,110389.0
2015-09-15 15:10:00,30.14,30.18,30.14,30.18,118927.0,18.2602,18.2844,18.2602,18.2844,118927.0
2015-09-15 15:15:00,30.18,30.2,30.15,30.15,96317.0,18.2844,18.2966,18.2663,18.2663,96317.0
2015-09-15 15:20:00,30.15,30.16,30.12,30.15,112897.0,18.2663,18.2723,18.2481,18.2663,112897.0
2015-09-15 15:25:00,30.15,30.18,30.14,30.18,154658.0,18.2663,18.2844,18.2602,18.2844,154658.0
2015-09-15 15:30:00,30.18,30.19,30.16,30.17,164483.0,18.2844,18.2905,18.2723,18.2784,164483.0
2015-09-15 15:35:00,30.18,30.19,30.14,30.16,228342.0,18.2844,18.2905,18.2602,18.2723,228342.0
2015-09-15 15:40:00,30.16,30.2,30.15,30.17,225762.0,18.2723,18.2966,18.2663,18.2784,225762.0
2015-09-15 15:45:00,30.16,30.18,30.15,30.17,285985.0,18.2723,18.2844,18.2663,18.2784,285985.0
2015-09-15 15:50:00,30.17,30.2,30.16,30.19,231435.0,18.2784,18.2966,18.2723,18.2905,231435.0
2015-09-15 15:55:00,30.19,30.2,30.16,30.17,451502.0,18.2905,18.2966,18.2723,18.2784,451502.0
2015-09-16 09:30:00,30.38,30.56,30.31,30.53,265486.0,18.4056,18.5147,18.3632,18.4965,265486.0
2015-09-16 09:35:00,30.53,30.59,30.5,30.59,187895.0,18.4965,18.5328,18.4783,18.5328,187895.0
2015-09-16 09:40:00,30.58,30.73,30.58,30.7,377782.0,18.5268,18.6176,18.5268,18.5995,377782.0
2015-09-16 09:45:00,30.7,30.79,30.69,30.75,269933.0,18.5995,18.654,18.5934,18.6298,269933.0
2015-09-16 09:50:00,30.74,30.78,30.65,30.7,272734.0,18.6237,18.6479,18.5692,18.5995,272734.0
2015-09-16 09:55:00,30.69,30.72,30.63,30.72,158509.0,18.5934,18.6116,18.5571,18.6116,158509.0
2015-09-16 10:00:00,30.73,30.74,30.63,30.66,118471.0,18.6176,18.6237,18.5571,18.5752,118471.0
2015-09-16 10:05:00,30.66,30.68,30.61,30.63,351040.0,18.5752,18.5874,18.5449,18.5571,351040.0
2015-09-16 10:10:00,30.63,30.65,30.53,30.6,282663.0,18.5571,18.5692,18.4965,18.5389,282663.0
2015-09-16 10:15:00,30.6,30.64,30.55,30.55,242547.0,18.5389,18.5631,18.5086,18.5086,242547.0
2015-09-16 10:20:00,30.56,30.57,30.45,30.55,222562.0,18.5147,18.5207,18.448,18.5086,222562.0
2015-09-16 10:25:00,30.55,30.6,30.54,30.57,85010.0,18.5086,18.5389,18.5025,18.5207,85010.0
2015-09-16 10:30:00,30.56,30.58,30.49,30.52,126294.0,18.5147,18.5268,18.4722,18.4904,126294.0
2015-09-16 10:35:00,30.52,30.52,30.33,30.4,204706.0,18.4904,18.4904,18.3753,18.4177,204706.0
2015-09-16 10:40:00,30.41,30.44,30.37,30.42,102739.0,18.4238,18.442,18.3995,18.4298,102739.0
2015-09-16 10:45:00,30.41,30.42,30.36,30.39,81890.0,18.4238,18.4298,18.3935,18.4117,81890.0
2015-09-16 10:50:00,30.38,30.46,30.37,30.41,170325.0,18.4056,18.4541,18.3995,18.4238,170325.0
2015-09-16 10:55:00,30.41,30.46,30.4,30.4,104113.0,18.4238,18.4541,18.4177,18.4177,104113.0
2015-09-16 11:00:00,30.41,30.51,30.4,30.49,97695.0,18.4238,18.4844,18.4177,18.4722,97695.0
2015-09-16 11:05:00,30.49,30.62,30.49,30.62,141717.0,18.4722,18.551,18.4722,18.551,141717.0
2015-09-16 11:10:00,30.62,30.68,30.6,30.67,338409.0,18.551,18.5874,18.5389,18.5813,338409.0
2015-09-16 11:15:00,30.68,30.74,30.68,30.71,181169.0,18.5874,18.6237,18.5874,18.6055,181169.0
2015-09-16 11:20:00,30.71,30.78,30.7,30.74,160035.0,18.6055,18.6479,18.5995,18.6237,160035.0
2015-09-16 11:25:00,30.74,30.76,30.7,30.72,210155.0,18.6237,18.6358,18.5995,18.6116,210155.0
2015-09-16 11:30:00,30.71,30.73,30.62,30.66,154762.0,18.6055,18.6176,18.551,18.5752,154762.0
2015-09-16 11:35:00,30.66,30.69,30.62,30.65,94007.0,18.5752,18.5934,18.551,18.5692,94007.0
2015-09-16 11:40:00,30.65,30.68,30.59,30.59,69929.0,18.5692,18.5874,18.5328,18.5328,69929.0
2015-09-16 11:45:00,30.6,30.65,30.59,30.63,64815.0,18.5389,18.5692,18.5328,18.5571,64815.0
2015-09-16 11:50:00,30.63,30.69,30.62,30.68,79125.0,18.5571,18.5934,18.551,18.5874,79125.0
2015-09-16 11:55:00,30.68,30.7,30.66,30.68,53991.0,18.5874,18.5995,18.5752,18.5874,53991.0
2015-09-16 12:00:00,30.68,30.7,30.65,30.66,60599.0,18.5874,18.5995,18.5692,18.5752,60599.0
2015-09-16 12:05:00,30.66,30.66,30.57,30.6,232198.0,18.5752,18.5752,18.5207,18.5389,232198.0
2015-09-16 12:10:00,30.6,30.6,30.54,30.55,149611.0,18.5389,18.5389,18.5025,18.5086,149611.0
2015-09-16 12:15:00,30.56,30.6,30.55,30.59,60514.0,18.5147,18.5389,18.5086,18.5328,60514.0
2015-09-16 12:20:00,30.6,30.6,30.57,30.58,85057.0,18.5389,18.5389,18.5207,18.5268,85057.0
2015-09-16 12:25:00,30.58,30.59,30.57,30.59,57235.0,18.5268,18.5328,18.5207,18.5328,57235.0
2015-09-16 12:30:00,30.59,30.6,30.54,30.55,79411.0,18.5328,18.5389,18.5025,18.5086,79411.0
2015-09-16 12:35:00,30.56,30.56,30.51,30.53,135547.0,18.5147,18.5147,18.4844,18.4965,135547.0
2015-09-16 12:40:00,30.53,30.54,30.51,30.54,76215.0,18.4965,18.5025,18.4844,18.5025,76215.0
2015-09-16 12:45:00,30.54,30.56,30.51,30.56,100635.0,18.5025,18.5147,18.4844,18.5147,100635.0
2015-09-16 12:50:00,30.56,30.6,30.55,30.59,76119.0,18.5147,18.5389,18.5086,18.5328,76119.0
2015-09-16 12:55:00,30.59,30.6,30.56,30.58,77968.0,18.5328,18.5389,18.5147,18.5268,77968.0
2015-09-16 13:00:00,30.57,30.58,30.51,30.55,79783.0,18.5207,18.5268,18.4844,18.5086,79783.0
2015-09-16 13:05:00,30.55,30.59,30.53,30.59,137342.0,18.5086,18.5328,18.4965,18.5328,137342.0
2015-09-16 13:10:00,30.58,30.59,30.57,30.58,57035.0,18.5268,18.5328,18.5207,18.5268,57035.0
2015-09-16 13:15:00,30.59,30.61,30.58,30.6,90420.0,18.5328,18.5449,18.5268,18.5389,90420.0
2015-09-16 13:20:00,30.6,30.6,30.53,30.55,113821.0,18.5389,18.5389,18.4965,18.5086,113821.0
2015-09-16 13:25:00,30.54,30.55,30.5,30.53,140059.0,18.5025,18.5086,18.4783,18.4965,140059.0
2015-09-16 13:30:00,30.53,30.53,30.48,30.5,180244.0,18.4965,18.4965,18.4662,18.4783,180244.0
2015-09-16 13:35:00,30.5,30.5,30.45,30.45,83952.0,18.4783,18.4783,18.448,18.448,83952.0
2015-09-16 13:40:00,30.45,30.45,30.41,30.44,83698.0,18.448,18.448,18.4238,18.442,83698.0
2015-09-16 13:45:00,30.43,30.52,30.42,30.52,147519.0,18.4359,18.4904,18.4298,18.4904,147519.0
2015-09-16 13:50:00,30.52,30.58,30.51,30.58,85254.0,18.4904,18.5268,18.4844,18.5268,85254.0
2015-09-16 13:55:00,30.58,30.58,30.49,30.5,78747.0,18.5268,18.5268,18.4722,18.4783,78747.0
2015-09-16 14:00:00,30.5,30.51,30.48,30.5,85773.0,18.4783,18.4844,18.4662,18.4783,85773.0
2015-09-16 14:05:00,30.51,30.51,30.46,30.47,101778.0,18.4844,18.4844,18.4541,18.4601,101778.0
2015-09-16 14:10:00,30.47,30.47,30.4,30.4,86421.0,18.4601,18.4601,18.4177,18.4177,86421.0
2015-09-16 14:15:00,30.4,30.43,30.39,30.41,179223.0,18.4177,18.4359,18.4117,18.4238,179223.0
2015-09-16 14:20:00,30.4,30.41,30.37,30.37,215494.0,18.4177,18.4238,18.3995,18.3995,215494.0
2015-09-16 14:25:00,30.38,30.41,30.34,30.41,138179.0,18.4056,18.4238,18.3814,18.4238,138179.0
2015-09-16 14:30:00,30.41,30.41,30.37,30.4,77598.0,18.4238,18.4238,18.3995,18.4177,77598.0
2015-09-16 14:35:00,30.4,30.41,30.36,30.37,88628.0,18.4177,18.4238,18.3935,18.3995,88628.0
2015-09-16 14:40:00,30.38,30.45,30.36,30.45,74354.0,18.4056,18.448,18.3935,18.448,74354.0
2015-09-16 14:45:00,30.44,30.47,30.43,30.47,86953.0,18.442,18.4601,18.4359,18.4601,86953.0
2015-09-16 14:50:00,30.47,30.48,30.45,30.48,56174.0,18.4601,18.4662,18.448,18.4662,56174.0
2015-09-16 14:55:00,30.48,30.54,30.45,30.51,136343.0,18.4662,18.5025,18.448,18.4844,136343.0
2015-09-16 15:00:00,30.51,30.53,30.45,30.48,116187.0,18.4844,18.4965,18.448,18.4662,116187.0
2015-09-16 15:05:00,30.48,30.5,30.45,30.45,92246.0,18.4662,18.4783,18.448,18.448,92246.0
2015-09-16 15:10:00,30.46,30.6,30.44,30.57,315790.0,18.4541,18.5389,18.442,18.5207,315790.0
2015-09-16 15:15:00,30.57,30.7,30.55,30.65,347957.0,18.5207,18.5995,18.5086,18.5692,347957.0
2015-09-16 15:20:00,30.65,30.67,30.6,30.63,218605.0,18.5692,18.5813,18.5389,18.5571,218605.0
2015-09-16 15:25:00,30.63,30.64,30.6,30.64,203246.0,18.5571,18.5631,18.5389,18.5631,203246.0
2015-09-16 15:30:00,30.63,30.65,30.61,30.65,254197.0,18.5571,18.5692,18.5449,18.5692,254197.0
2015-09-16 15:35:00,30.65,30.73,30.63,30.72,286753.0,18.5692,18.6176,18.5571,18.6116,286753.0
2015-09-16 15:40:00,30.73,30.73,30.7,30.73,375896.0,18.6176,18.6176,18.5995,18.6176,375896.0
2015-09-16 15:45:00,30.72,30.73,30.68,30.7,369058.0,18.6116,18.6176,18.5874,18.5995,369058.0
2015-09-16 15:50:00,30.7,30.72,30.66,30.69,411410.0,18.5995,18.6116,18.5752,18.5934,411410.0
2015-09-16 15:55:00,30.69,30.72,30.68,30.69,762385.0,18.5934,18.6116,18.5874,18.5934,762385.0
2015-09-17 09:30:00,30.75,30.8,30.65,30.76,193004.0,18.6298,18.6601,18.5692,18.6358,193004.0
2015-09-17 09:35:00,30.76,30.77,30.6,30.76,158596.0,18.6358,18.6419,18.5389,18.6358,158596.0
2015-09-17 09:40:00,30.77,30.88,30.75,30.85,159557.0,18.6419,18.7085,18.6298,18.6903,159557.0
2015-09-17 09:45:00,30.85,30.96,30.84,30.93,149810.0,18.6903,18.757,18.6843,18.7388,149810.0
2015-09-17 09:50:00,30.93,30.93,30.78,30.81,103747.0,18.7388,18.7388,18.6479,18.6661,103747.0
2015-09-17 09:55:00,30.81,30.82,30.67,30.72,177831.0,18.6661,18.6722,18.5813,18.6116,177831.0
2015-09-17 10:00:00,30.72,30.82,30.66,30.82,82046.0,18.6116,18.6722,18.5752,18.6722,82046.0
2015-09-17 10:05:00,30.81,30.82,30.67,30.69,120828.0,18.6661,18.6722,18.5813,18.5934,120828.0
2015-09-17 10:10:00,30.69,30.71,30.61,30.61,106704.0,18.5934,18.6055,18.5449,18.5449,106704.0
2015-09-17 10:15:00,30.6,30.64,30.56,30.59,114461.0,18.5389,18.5631,18.5147,18.5328,114461.0
2015-09-17 10:20:00,30.6,30.71,30.59,30.68,109919.0,18.5389,18.6055,18.5328,18.5874,109919.0
2015-09-17 10:25:00,30.68,30.79,30.66,30.78,73487.0,18.5874,18.654,18.5752,18.6479,73487.0
2015-09-17 10:30:00,30.78,30.8,30.71,30.72,172902.0,18.6479,18.6601,18.6055,18.6116,172902.0
2015-09-17 10:35:00,30.71,30.72,30.59,30.59,87702.0,18.6055,18.6116,18.5328,18.5328,87702.0
2015-09-17 10:40:00,30.6,30.66,30.59,30.63,58937.0,18.5389,18.5752,18.5328,18.5571,58937.0
2015-09-17 10:45:00,30.63,30.7,30.63,30.7,56627.0,18.5571,18.5995,18.5571,18.5995,56627.0
2015-09-17 10:50:00,30.7,30.7,30.62,30.68,169795.0,18.5995,18.5995,18.551,18.5874,169795.0
2015-09-17 10:55:00,30.68,30.69,30.62,30.64,81867.0,18.5874,18.5934,18.551,18.5631,81867.0
2015-09-17 11:00:00,30.64,30.7,30.63,30.67,77148.0,18.5631,18.5995,18.5571,18.5813,77148.0
2015-09-17 11:05:00,30.67,30.75,30.67,30.75,102654.0,18.5813,18.6298,18.5813,18.6298,102654.0
2015-09-17 11:10:00,30.75,30.83,30.74,30.83,234886.0,18.6298,18.6782,18.6237,18.6782,234886.0
2015-09-17 11:15:00,30.83,30.85,30.76,30.76,231656.0,18.6782,18.6903,18.6358,18.6358,231656.0
2015-09-17 11:20:00,30.77,30.78,30.71,30.76,104236.0,18.6419,18.6479,18.6055,18.6358,104236.0
2015-09-17 11:25:00,30.76,30.79,30.7,30.74,91699.0,18.6358,18.654,18.5995,18.6237,91699.0
2015-09-17 11:30:00,30.73,30.78,30.7,30.75,115709.0,18.6176,18.6479,18.5995,18.6298,115709.0
2015-09-17 11:35:00,30.76,30.77,30.68,30.73,124186.0,18.6358,18.6419,18.5874,18.6176,124186.0
2015-09-17 11:40:00,30.74,30.76,30.67,30.68,103604.0,18.6237,18.6358,18.5813,18.5874,103604.0
2015-09-17 11:45:00,30.68,30.71,30.65,30.66,94039.0,18.5874,18.6055,18.5692,18.5752,94039.0
2015-09-17 11:50:00,30.66,30.68,30.65,30.65,115243.0,18.5752,18.5874,18.5692,18.5692,115243.0
2015-09-17 11:55:00,30.65,30.7,30.65,30.69,70591.0,18.5692,18.5995,18.5692,18.5934,70591.0
2015-09-17 12:00:00,30.69,30.7,30.65,30.66,67299.0,18.5934,18.5995,18.5692,18.5752,67299.0
2015-09-17 12:05:00,30.66,30.7,30.65,30.69,63235.0,18.5752,18.5995,18.5692,18.5934,63235.0
2015-09-17 12:10:00,30.7,30.7,30.67,30.67,59654.0,18.5995,18.5995,18.5813,18.5813,59654.0
2015-09-17 12:15:00,30.68,30.75,30.67,30.74,105023.0,18.5874,18.6298,18.5813,18.6237,105023.0
2015-09-17 12:20:00,30.74,30.77,30.71,30.74,74000.0,18.6237,18.6419,18.6055,18.6237,74000.0
2015-09-17 12:25:00,30.73,30.74,30.7,30.73,71508.0,18.6176,18.6237,18.5995,18.6176,71508.0
2015-09-17 12:30:00,30.73,30.76,30.71,30.71,123785.0,18.6176,18.6358,18.6055,18.6055,123785.0
2015-09-17 12:35:00,30.72,30.73,30.7,30.71,64607.0,18.6116,18.6176,18.5995,18.6055,64607.0
2015-09-17 12:40:00,30.71,30.72,30.68,30.68,70538.0,18.6055,18.6116,18.5874,18.5874,70538.0
2015-09-17 12:45:00,30.68,30.73,30.68,30.72,54355.0,18.5874,18.6176,18.5874,18.6116,54355.0
2015-09-17 12:50:00,30.72,30.77,30.71,30.74,96624.0,18.6116,18.6419,18.6055,18.6237,96624.0
2015-09-17 12:55:00,30.75,30.77,30.72,30.76,149146.0,18.6298,18.6419,18.6116,18.6358,149146.0
2015-09-17 13:00:00,30.76,30.83,30.75,30.82,107500.0,18.6358,18.6782,18.6298,18.6722,107500.0
2015-09-17 13:05:00,30.82,30.85,30.8,30.85,192545.0,18.6722,18.6903,18.6601,18.6903,192545.0
2015-09-17 13:10:00,30.84,30.89,30.83,30.89,72809.0,18.6843,18.7146,18.6782,18.7146,72809.0
2015-09-17 13:15:00,30.89,30.95,30.88,30.92,158901.0,18.7146,18.7509,18.7085,18.7328,158901.0
2015-09-17 13:20:00,30.91,30.92,30.83,30.83,123262.0,18.7267,18.7328,18.6782,18.6782,123262.0
2015-09-17 13:25:00,30.84,30.87,30.83,30.85,76141.0,18.6843,18.7025,18.6782,18.6903,76141.0
2015-09-17 13:30:00,30.85,30.87,30.83,30.84,76039.0,18.6903,18.7025,18.6782,18.6843,76039.0
2015-09-17 13:35:00,30.84,30.84,30.77,30.78,79475.0,18.6843,18.6843,18.6419,18.6479,79475.0
2015-09-17 13:40:00,30.78,30.81,30.77,30.78,65816.0,18.6479,18.6661,18.6419,18.6479,65816.0
2015-09-17 13:45:00,30.79,30.88,30.79,30.86,128310.0,18.654,18.7085,18.654,18.6964,128310.0
2015-09-17 13:50:00,30.87,30.92,30.86,30.92,261582.0,18.7025,18.7328,18.6964,18.7328,261582.0
2015-09-17 13:55:00,30.92,30.96,30.89,30.9,176196.0,18.7328,18.757,18.7146,18.7206,176196.0
2015-09-17 14:00:00,30.9,31.03,30.71,30.75,485323.0,18.7206,18.7994,18.6055,18.6298,485323.0
2015-09-17 14:05:00,30.75,30.88,30.74,30.82,217513.0,18.6298,18.7085,18.6237,18.6722,217513.0
2015-09-17 14:10:00,30.83,30.94,30.83,30.86,297458.0,18.6782,18.7449,18.6782,18.6964,297458.0
2015-09-17 14:15:00,30.87,31.0,30.85,30.95,319521.0,18.7025,18.7812,18.6903,18.7509,319521.0
2015-09-17 14:20:00,30.95,31.03,30.93,30.98,332802.0,18.7509,18.7994,18.7388,18.7691,332802.0
2015-09-17 14:25:00,30.99,31.02,30.9,30.91,174833.0,18.7752,18.7933,18.7206,18.7267,174833.0
2015-09-17 14:30:00,30.91,30.98,30.89,30.97,184404.0,18.7267,18.7691,18.7146,18.7631,184404.0
2015-09-17 14:35:00,30.96,31.03,30.95,31.0,229351.0,18.757,18.7994,18.7509,18.7812,229351.0
2015-09-17 14:40:00,30.99,31.13,30.98,31.11,347599.0,18.7752,18.86,18.7691,18.8479,347599.0
2015-09-17 14:45:00,31.11,31.28,31.09,31.21,291698.0,18.8479,18.9509,18.8358,18.9085,291698.0
2015-09-17 14:50:00,31.22,31.23,31.15,31.17,130431.0,18.9145,18.9206,18.8721,18.8842,130431.0
2015-09-17 14:55:00,31.17,31.19,31.12,31.17,216246.0,18.8842,18.8963,18.8539,18.8842,216246.0
2015-09-17 15:00:00,31.17,31.21,31.09,31.11,161762.0,18.8842,18.9085,18.8358,18.8479,161762.0
2015-09-17 15:05:00,31.12,31.12,30.99,30.99,269742.0,18.8539,18.8539,18.7752,18.7752,269742.0
2015-09-17 15:10:00,31.0,31.04,30.9,30.91,273208.0,18.7812,18.8055,18.7206,18.7267,273208.0
2015-09-17 15:15:00,30.91,30.93,30.85,30.9,276275.0,18.7267,18.7388,18.6903,18.7206,276275.0
2015-09-17 15:20:00,30.9,30.9,30.67,30.8,300261.0,18.7206,18.7206,18.5813,18.6601,300261.0
2015-09-17 15:25:00,30.81,30.87,30.74,30.87,220487.0,18.6661,18.7025,18.6237,18.7025,220487.0
2015-09-17 15:30:00,30.86,30.92,30.79,30.9,221831.0,18.6964,18.7328,18.654,18.7206,221831.0
2015-09-17 15:35:00,30.9,30.9,30.78,30.8,306992.0,18.7206,18.7206,18.6479,18.6601,306992.0
2015-09-17 15:40:00,30.8,30.89,30.8,30.83,229764.0,18.6601,18.7146,18.6601,18.6782,229764.0
2015-09-17 15:45:00,30.83,30.88,30.81,30.87,278799.0,18.6782,18.7085,18.6661,18.7025,278799.0
2015-09-17 15:50:00,30.86,30.87,30.75,30.77,414679.0,18.6964,18.7025,18.6298,18.6419,414679.0
2015-09-17 15:55:00,30.77,30.85,30.75,30.82,665076.0,18.6419,18.6903,18.6298,18.6722,665076.0
2015-09-18 09:30:00,30.41,30.77,30.34,30.65,1933856.0,18.4238,18.6419,18.3814,18.5692,1933856.0
2015-09-18 09:35:00,30.65,30.65,30.55,30.56,229289.0,18.5692,18.5692,18.5086,18.5147,229289.0
2015-09-18 09:40:00,30.57,30.57,30.41,30.43,219799.0,18.5207,18.5207,18.4238,18.4359,219799.0
2015-09-18 09:45:00,30.43,30.47,30.39,30.39,243026.0,18.4359,18.4601,18.4117,18.4117,243026.0
2015-09-18 09:50:00,30.39,30.45,30.33,30.44,195168.0,18.4117,18.448,18.3753,18.442,195168.0
2015-09-18 09:55:00,30.45,30.51,30.42,30.49,186150.0,18.448,18.4844,18.4298,18.4722,186150.0
2015-09-18 10:00:00,30.49,30.58,30.48,30.58,124245.0,18.4722,18.5268,18.4662,18.5268,124245.0
2015-09-18 10:05:00,30.57,30.64,30.55,30.61,167324.0,18.5207,18.5631,18.5086,18.5449,167324.0
2015-09-18 10:10:00,30.62,30.66,30.6,30.65,108764.0,18.551,18.5752,18.5389,18.5692,108764.0
2015-09-18 10:15:00,30.65,30.66,30.57,30.61,129822.0,18.5692,18.5752,18.5207,18.5449,129822.0
2015-09-18 10:20:00,30.61,30.65,30.59,30.64,83623.0,18.5449,18.5692,18.5328,18.5631,83623.0
2015-09-18 10:25:00,30.65,30.79,30.65,30.76,166276.0,18.5692,18.654,18.5692,18.6358,166276.0
2015-09-18 10:30:00,30.75,30.87,30.75,30.87,91181.0,18.6298,18.7025,18.6298,18.7025,91181.0
2015-09-18 10:35:00,30.87,30.88,30.7,30.7,214934.0,18.7025,18.7085,18.5995,18.5995,214934.0
2015-09-18 10:40:00,30.7,30.72,30.64,30.69,166475.0,18.5995,18.6116,18.5631,18.5934,166475.0
2015-09-18 10:45:00,30.68,30.75,30.66,30.75,148153.0,18.5874,18.6298,18.5752,18.6298,148153.0
2015-09-18 10:50:00,30.75,30.8,30.74,30.76,97722.0,18.6298,18.6601,18.6237,18.6358,97722.0
2015-09-18 10:55:00,30.77,30.79,30.7,30.71,120350.0,18.6419,18.654,18.5995,18.6055,120350.0
2015-09-18 11:00:00,30.71,30.73,30.69,30.7,132737.0,18.6055,18.6176,18.5934,18.5995,132737.0
2015-09-18 11:05:00,30.71,30.73,30.68,30.72,159519.0,18.6055,18.6176,18.5874,18.6116,159519.0
2015-09-18 11:10:00,30.73,30.77,30.69,30.77,99283.0,18.6176,18.6419,18.5934,18.6419,99283.0
2015-09-18 11:15:00,30.75,30.76,30.71,30.72,114822.0,18.6298,18.6358,18.6055,18.6116,114822.0
2015-09-18 11:20:00,30.72,30.77,30.71,30.75,85137.0,18.6116,18.6419,18.6055,18.6298,85137.0
2015-09-18 11:25:00,30.75,30.79,30.7,30.71,96805.0,18.6298,18.654,18.5995,18.6055,96805.0
2015-09-18 11:30:00,30.7,30.76,30.69,30.74,82217.0,18.5995,18.6358,18.5934,18.6237,82217.0
2015-09-18 11:35:00,30.74,30.76,30.7,30.76,139454.0,18.6237,18.6358,18.5995,18.6358,139454.0
2015-09-18 11:40:00,30.77,30.84,30.75,30.84,125268.0,18.6419,18.6843,18.6298,18.6843,125268.0
2015-09-18 11:45:00,30.83,30.88,30.83,30.87,136873.0,18.6782,18.7085,18.6782,18.7025,136873.0
2015-09-18 11:50:00,30.86,30.88,30.81,30.84,99957.0,18.6964,18.7085,18.6661,18.6843,99957.0
2015-09-18 11:55:00,30.83,30.84,30.76,30.77,83256.0,18.6782,18.6843,18.6358,18.6419,83256.0
2015-09-18 12:00:00,30.77,30.78,30.72,30.72,142601.0,18.6419,18.6479,18.6116,18.6116,142601.0
2015-09-18 12:05:00,30.73,30.73,30.66,30.7,177555.0,18.6176,18.6176,18.5752,18.5995,177555.0
2015-09-18 12:10:00,30.7,30.74,30.69,30.73,147332.0,18.5995,18.6237,18.5934,18.6176,147332.0
2015-09-18 12:15:00,30.73,30.74,30.69,30.71,61555.0,18.6176,18.6237,18.5934,18.6055,61555.0
2015-09-18 12:20:00,30.71,30.73,30.69,30.7,94052.0,18.6055,18.6176,18.5934,18.5995,94052.0
2015-09-18 12:25:00,30.7,30.74,30.69,30.73,69331.0,18.5995,18.6237,18.5934,18.6176,69331.0
2015-09-18 12:30:00,30.73,30.74,30.69,30.74,58966.0,18.6176,18.6237,18.5934,18.6237,58966.0
2015-09-18 12:35:00,30.74,30.75,30.64,30.65,174433.0,18.6237,18.6298,18.5631,18.5692,174433.0
2015-09-18 12:40:00,30.64,30.71,30.64,30.69,154825.0,18.5631,18.6055,18.5631,18.5934,154825.0
2015-09-18 12:45:00,30.69,30.73,30.68,30.72,57027.0,18.5934,18.6176,18.5874,18.6116,57027.0
2015-09-18 12:50:00,30.73,30.75,30.71,30.71,193496.0,18.6176,18.6298,18.6055,18.6055,193496.0
2015-09-18 12:55:00,30.72,30.76,30.72,30.75,90424.0,18.6116,18.6358,18.6116,18.6298,90424.0
2015-09-18 13:00:00,30.74,30.8,30.7,30.78,78777.0,18.6237,18.6601,18.5995,18.6479,78777.0
2015-09-18 13:05:00,30.79,30.8,30.73,30.74,79565.0,18.654,18.6601,18.6176,18.6237,79565.0
2015-09-18 13:10:00,30.73,30.75,30.69,30.71,68819.0,18.6176,18.6298,18.5934,18.6055,68819.0
2015-09-18 13:15:00,30.71,30.73,30.7,30.7,96946.0,18.6055,18.6176,18.5995,18.5995,96946.0
2015-09-18 13:20:00,30.7,30.7,30.65,30.66,103188.0,18.5995,18.5995,18.5692,18.5752,103188.0
2015-09-18 13:25:00,30.66,30.71,30.66,30.7,83271.0,18.5752,18.6055,18.5752,18.5995,83271.0
2015-09-18 13:30:00,30.69,30.71,30.66,30.68,81680.0,18.5934,18.6055,18.5752,18.5874,81680.0
2015-09-18 13:35:00,30.67,30.69,30.67,30.69,123340.0,18.5813,18.5934,18.5813,18.5934,123340.0
2015-09-18 13:40:00,30.69,30.71,30.68,30.68,93019.0,18.5934,18.6055,18.5874,18.5874,93019.0
2015-09-18 13:45:00,30.69,30.69,30.62,30.66,85321.0,18.5934,18.5934,18.551,18.5752,85321.0
2015-09-18 13:50:00,30.65,30.68,30.63,30.64,90784.0,18.5692,18.5874,18.5571,18.5631,90784.0
2015-09-18 13:55:00,30.64,30.65,30.57,30.59,63887.0,18.5631,18.5692,18.5207,18.5328,63887.0
2015-09-18 14:00:00,30.59,30.61,30.56,30.61,54494.0,18.5328,18.5449,18.5147,18.5449,54494.0
2015-09-18 14:05:00,30.61,30.67,30.58,30.59,87253.0,18.5449,18.5813,18.5268,18.5328,87253.0
2015-09-18 14:10:00,30.58,30.61,30.56,30.58,58591.0,18.5268,18.5449,18.5147,18.5268,58591.0
2015-09-18 14:15:00,30.57,30.62,30.56,30.62,99054.0,18.5207,18.551,18.5147,18.551,99054.0
2015-09-18 14:20:00,30.62,30.62,30.57,30.6,111571.0,18.551,18.551,18.5207,18.5389,111571.0
2015-09-18 14:25:00,30.6,30.61,30.56,30.57,70863.0,18.5389,18.5449,18.5147,18.5207,70863.0
2015-09-18 14:30:00,30.57,30.59,30.55,30.56,64340.0,18.5207,18.5328,18.5086,18.5147,64340.0
2015-09-18 14:35:00,30.56,30.59,30.54,30.59,79085.0,18.5147,18.5328,18.5025,18.5328,79085.0
2015-09-18 14:40:00,30.58,30.62,30.57,30.58,74337.0,18.5268,18.551,18.5207,18.5268,74337.0
2015-09-18 14:45:00,30.58,30.59,30.52,30.52,99770.0,18.5268,18.5328,18.4904,18.4904,99770.0
2015-09-18 14:50:00,30.53,30.53,30.5,30.51,131208.0,18.4965,18.4965,18.4783,18.4844,131208.0
2015-09-18 14:55:00,30.51,30.59,30.5,30.57,119376.0,18.4844,18.5328,18.4783,18.5207,119376.0
2015-09-18 15:00:00,30.57,30.6,30.51,30.52,110411.0,18.5207,18.5389,18.4844,18.4904,110411.0
2015-09-18 15:05:00,30.51,30.52,30.48,30.48,184516.0,18.4844,18.4904,18.4662,18.4662,184516.0
2015-09-18 15:10:00,30.49,30.53,30.49,30.5,77982.0,18.4722,18.4965,18.4722,18.4783,77982.0
2015-09-18 15:15:00,30.51,30.53,30.47,30.51,180223.0,18.4844,18.4965,18.4601,18.4844,180223.0
2015-09-18 15:20:00,30.51,30.51,30.46,30.51,176829.0,18.4844,18.4844,18.4541,18.4844,176829.0
2015-09-18 15:25:00,30.51,30.54,30.48,30.5,197190.0,18.4844,18.5025,18.4662,18.4783,197190.0
2015-09-18 15:30:00,30.5,30.51,30.44,30.45,189185.0,18.4783,18.4844,18.442,18.448,189185.0
2015-09-18 15:35:00,30.45,30.47,30.41,30.42,294795.0,18.448,18.4601,18.4238,18.4298,294795.0
2015-09-18 15:40:00,30.42,30.43,30.34,30.35,384669.0,18.4298,18.4359,18.3814,18.3874,384669.0
2015-09-18 15:45:00,30.35,30.44,30.3,30.41,482026.0,18.3874,18.442,18.3571,18.4238,482026.0
2015-09-18 15:50:00,30.4,30.46,30.38,30.41,481131.0,18.4177,18.4541,18.4056,18.4238,481131.0
2015-09-18 15:55:00,30.41,30.43,30.34,30.42,1962891.0,18.4238,18.4359,18.3814,18.4298,1962891.0
2015-09-21 09:30:00,30.51,30.62,30.48,30.51,214688.0,18.4844,18.551,18.4662,18.4844,214688.0
2015-09-21 09:35:00,30.5,30.51,30.39,30.43,190833.0,18.4783,18.4844,18.4117,18.4359,190833.0
2015-09-21 09:40:00,30.44,30.47,30.4,30.47,151509.0,18.442,18.4601,18.4177,18.4601,151509.0
2015-09-21 09:45:00,30.47,30.55,30.34,30.34,204579.0,18.4601,18.5086,18.3814,18.3814,204579.0
2015-09-21 09:50:00,30.35,30.54,30.35,30.53,200436.0,18.3874,18.5025,18.3874,18.4965,200436.0
2015-09-21 09:55:00,30.52,30.54,30.39,30.39,157316.0,18.4904,18.5025,18.4117,18.4117,157316.0
2015-09-21 10:00:00,30.39,30.49,30.37,30.4,183110.0,18.4117,18.4722,18.3995,18.4177,183110.0
2015-09-21 10:05:00,30.39,30.44,30.38,30.42,95824.0,18.4117,18.442,18.4056,18.4298,95824.0
2015-09-21 10:10:00,30.42,30.53,30.42,30.51,125625.0,18.4298,18.4965,18.4298,18.4844,125625.0
2015-09-21 10:15:00,30.51,30.58,30.5,30.56,116797.0,18.4844,18.5268,18.4783,18.5147,116797.0
2015-09-21 10:20:00,30.56,30.59,30.52,30.57,77685.0,18.5147,18.5328,18.4904,18.5207,77685.0
2015-09-21 10:25:00,30.56,30.58,30.5,30.51,79839.0,18.5147,18.5268,18.4783,18.4844,79839.0
2015-09-21 10:30:00,30.51,30.57,30.5,30.56,83683.0,18.4844,18.5207,18.4783,18.5147,83683.0
2015-09-21 10:35:00,30.56,30.65,30.56,30.62,89114.0,18.5147,18.5692,18.5147,18.551,89114.0
2015-09-21 10:40:00,30.62,30.62,30.56,30.56,87014.0,18.551,18.551,18.5147,18.5147,87014.0
2015-09-21 10:45:00,30.56,30.61,30.56,30.57,100261.0,18.5147,18.5449,18.5147,18.5207,100261.0
2015-09-21 10:50:00,30.58,30.6,30.54,30.55,82549.0,18.5268,18.5389,18.5025,18.5086,82549.0
2015-09-21 10:55:00,30.55,30.59,30.54,30.59,102467.0,18.5086,18.5328,18.5025,18.5328,102467.0
2015-09-21 11:00:00,30.59,30.62,30.57,30.57,77369.0,18.5328,18.551,18.5207,18.5207,77369.0
2015-09-21 11:05:00,30.57,30.59,30.56,30.58,86486.0,18.5207,18.5328,18.5147,18.5268,86486.0
2015-09-21 11:10:00,30.57,30.62,30.56,30.6,73043.0,18.5207,18.551,18.5147,18.5389,73043.0
2015-09-21 11:15:00,30.61,30.61,30.57,30.6,111224.0,18.5449,18.5449,18.5207,18.5389,111224.0
2015-09-21 11:20:00,30.6,30.62,30.58,30.59,81169.0,18.5389,18.551,18.5268,18.5328,81169.0
2015-09-21 11:25:00,30.59,30.62,30.57,30.62,120171.0,18.5328,18.551,18.5207,18.551,120171.0
2015-09-21 11:30:00,30.61,30.65,30.53,30.56,194834.0,18.5449,18.5692,18.4965,18.5147,194834.0
2015-09-21 11:35:00,30.57,30.6,30.54,30.58,99957.0,18.5207,18.5389,18.5025,18.5268,99957.0
2015-09-21 11:40:00,30.57,30.65,30.57,30.64,62884.0,18.5207,18.5692,18.5207,18.5631,62884.0
2015-09-21 11:45:00,30.64,30.66,30.6,30.65,97202.0,18.5631,18.5752,18.5389,18.5692,97202.0
2015-09-21 11:50:00,30.64,30.66,30.61,30.61,103441.0,18.5631,18.5752,18.5449,18.5449,103441.0
2015-09-21 11:55:00,30.62,30.67,30.6,30.64,62410.0,18.551,18.5813,18.5389,18.5631,62410.0
2015-09-21 12:00:00,30.64,30.69,30.63,30.64,86560.0,18.5631,18.5934,18.5571,18.5631,86560.0
2015-09-21 12:05:00,30.64,30.68,30.63,30.65,132938.0,18.5631,18.5874,18.5571,18.5692,132938.0
2015-09-21 12:10:00,30.65,30.7,30.64,30.7,76050.0,18.5692,18.5995,18.5631,18.5995,76050.0
2015-09-21 12:15:00,30.71,30.71,30.68,30.7,70362.0,18.6055,18.6055,18.5874,18.5995,70362.0
2015-09-21 12:20:00,30.7,30.71,30.63,30.64,119963.0,18.5995,18.6055,18.5571,18.5631,119963.0
2015-09-21 12:25:00,30.64,30.68,30.62,30.68,110495.0,18.5631,18.5874,18.551,18.5874,110495.0
2015-09-21 12:30:00,30.68,30.72,30.68,30.71,68458.0,18.5874,18.6116,18.5874,18.6055,68458.0
2015-09-21 12:35:00,30.71,30.75,30.7,30.75,48798.0,18.6055,18.6298,18.5995,18.6298,48798.0
2015-09-21 12:40:00,30.74,30.78,30.71,30.73,97633.0,18.6237,18.6479,18.6055,18.6176,97633.0
2015-09-21 12:45:00,30.73,30.75,30.72,30.73,63968.0,18.6176,18.6298,18.6116,18.6176,63968.0
2015-09-21 12:50:00,30.72,30.73,30.63,30.66,159146.0,18.6116,18.6176,18.5571,18.5752,159146.0
2015-09-21 12:55:00,30.66,30.72,30.63,30.69,85387.0,18.5752,18.6116,18.5571,18.5934,85387.0
2015-09-21 13:00:00,30.69,30.72,30.67,30.69,86356.0,18.5934,18.6116,18.5813,18.5934,86356.0
2015-09-21 13:05:00,30.68,30.71,30.65,30.67,65399.0,18.5874,18.6055,18.5692,18.5813,65399.0
2015-09-21 13:10:00,30.66,30.67,30.62,30.63,50366.0,18.5752,18.5813,18.551,18.5571,50366.0
2015-09-21 13:15:00,30.64,30.68,30.62,30.64,77296.0,18.5631,18.5874,18.551,18.5631,77296.0
2015-09-21 13:20:00,30.64,30.66,30.62,30.64,100616.0,18.5631,18.5752,18.551,18.5631,100616.0
2015-09-21 13:25:00,30.64,30.66,30.61,30.62,122525.0,18.5631,18.5752,18.5449,18.551,122525.0
2015-09-21 13:30:00,30.62,30.64,30.6,30.61,99869.0,18.551,18.5631,18.5389,18.5449,99869.0
2015-09-21 13:35:00,30.61,30.63,30.59,30.62,101714.0,18.5449,18.5571,18.5328,18.551,101714.0
2015-09-21 13:40:00,30.62,30.66,30.6,30.64,62561.0,18.551,18.5752,18.5389,18.5631,62561.0
2015-09-21 13:45:00,30.64,30.65,30.6,30.61,76397.0,18.5631,18.5692,18.5389,18.5449,76397.0
2015-09-21 13:50:00,30.61,30.62,30.57,30.59,107627.0,18.5449,18.551,18.5207,18.5328,107627.0
2015-09-21 13:55:00,30.58,30.59,30.53,30.53,102568.0,18.5268,18.5328,18.4965,18.4965,102568.0
2015-09-21 14:00:00,30.53,30.58,30.53,30.56,100414.0,18.4965,18.5268,18.4965,18.5147,100414.0
2015-09-21 14:05:00,30.55,30.62,30.55,30.61,105897.0,18.5086,18.551,18.5086,18.5449,105897.0
2015-09-21 14:10:00,30.61,30.62,30.58,30.6,81923.0,18.5449,18.551,18.5268,18.5389,81923.0
2015-09-21 14:15:00,30.6,30.61,30.58,30.6,81261.0,18.5389,18.5449,18.5268,18.5389,81261.0
2015-09-21 14:20:00,30.61,30.69,30.6,30.67,98310.0,18.5449,18.5934,18.5389,18.5813,98310.0
2015-09-21 14:25:00,30.67,30.72,30.67,30.7,135260.0,18.5813,18.6116,18.5813,18.5995,135260.0
2015-09-21 14:30:00,30.7,30.73,30.68,30.71,96855.0,18.5995,18.6176,18.5874,18.6055,96855.0
2015-09-21 14:35:00,30.71,30.77,30.71,30.76,77137.0,18.6055,18.6419,18.6055,18.6358,77137.0
2015-09-21 14:40:00,30.75,30.78,30.74,30.78,106455.0,18.6298,18.6479,18.6237,18.6479,106455.0
2015-09-21 14:45:00,30.78,30.8,30.74,30.79,120010.0,18.6479,18.6601,18.6237,18.654,120010.0
2015-09-21 14:50:00,30.8,30.86,30.78,30.86,135856.0,18.6601,18.6964,18.6479,18.6964,135856.0
2015-09-21 14:55:00,30.86,30.87,30.83,30.84,153842.0,18.6964,18.7025,18.6782,18.6843,153842.0
2015-09-21 15:00:00,30.84,30.85,30.8,30.8,129473.0,18.6843,18.6903,18.6601,18.6601,129473.0
2015-09-21 15:05:00,30.8,30.81,30.77,30.78,103536.0,18.6601,18.6661,18.6419,18.6479,103536.0
2015-09-21 15:10:00,30.78,30.78,30.73,30.75,188868.0,18.6479,18.6479,18.6176,18.6298,188868.0
2015-09-21 15:15:00,30.75,30.77,30.72,30.74,156557.0,18.6298,18.6419,18.6116,18.6237,156557.0
2015-09-21 15:20:00,30.74,30.74,30.7,30.7,93147.0,18.6237,18.6237,18.5995,18.5995,93147.0
2015-09-21 15:25:00,30.71,30.74,30.7,30.72,105425.0,18.6055,18.6237,18.5995,18.6116,105425.0
2015-09-21 15:30:00,30.71,30.74,30.64,30.66,217083.0,18.6055,18.6237,18.5631,18.5752,217083.0
2015-09-21 15:35:00,30.66,30.68,30.62,30.63,117591.0,18.5752,18.5874,18.551,18.5571,117591.0
2015-09-21 15:40:00,30.63,30.66,30.61,30.64,126806.0,18.5571,18.5752,18.5449,18.5631,126806.0
2015-09-21 15:45:00,30.65,30.69,30.63,30.65,177588.0,18.5692,18.5934,18.5571,18.5692,177588.0
2015-09-21 15:50:00,30.66,30.68,30.64,30.65,213727.0,18.5752,18.5874,18.5631,18.5692,213727.0
2015-09-21 15:55:00,30.65,30.69,30.65,30.67,344601.0,18.5692,18.5934,18.5692,18.5813,344601.0
2015-09-22 09:30:00,30.31,30.4,30.26,30.37,218192.0,18.3632,18.4177,18.3329,18.3995,218192.0
2015-09-22 09:35:00,30.38,30.45,30.31,30.4,168000.0,18.4056,18.448,18.3632,18.4177,168000.0
2015-09-22 09:40:00,30.4,30.57,30.4,30.55,102473.0,18.4177,18.5207,18.4177,18.5086,102473.0
2015-09-22 09:45:00,30.53,30.53,30.41,30.42,70706.0,18.4965,18.4965,18.4238,18.4298,70706.0
2015-09-22 09:50:00,30.41,30.48,30.37,30.46,112387.0,18.4238,18.4662,18.3995,18.4541,112387.0
2015-09-22 09:55:00,30.46,30.6,30.42,30.56,136314.0,18.4541,18.5389,18.4298,18.5147,136314.0
2015-09-22 10:00:00,30.55,30.63,30.54,30.61,114620.0,18.5086,18.5571,18.5025,18.5449,114620.0
2015-09-22 10:05:00,30.6,30.64,30.55,30.58,75497.0,18.5389,18.5631,18.5086,18.5268,75497.0
2015-09-22 10:10:00,30.58,30.58,30.48,30.49,89334.0,18.5268,18.5268,18.4662,18.4722,89334.0
2015-09-22 10:15:00,30.49,30.51,30.39,30.39,93028.0,18.4722,18.4844,18.4117,18.4117,93028.0
2015-09-22 10:20:00,30.39,30.46,30.38,30.42,58361.0,18.4117,18.4541,18.4056,18.4298,58361.0
2015-09-22 10:25:00,30.42,30.43,30.34,30.4,94614.0,18.4298,18.4359,18.3814,18.4177,94614.0
2015-09-22 10:30:00,30.39,30.4,30.3,30.3,75470.0,18.4117,18.4177,18.3571,18.3571,75470.0
2015-09-22 10:35:00,30.31,30.31,30.23,30.27,193074.0,18.3632,18.3632,18.3147,18.339,193074.0
2015-09-22 10:40:00,30.27,30.27,30.19,30.24,101768.0,18.339,18.339,18.2905,18.3208,101768.0
2015-09-22 10:45:00,30.23,30.25,30.16,30.17,101491.0,18.3147,18.3268,18.2723,18.2784,101491.0
2015-09-22 10:50:00,30.17,30.27,30.16,30.25,87344.0,18.2784,18.339,18.2723,18.3268,87344.0
2015-09-22 10:55:00,30.25,30.26,30.22,30.24,58675.0,18.3268,18.3329,18.3087,18.3208,58675.0
2015-09-22 11:00:00,30.24,30.3,30.22,30.29,68329.0,18.3208,18.3571,18.3087,18.3511,68329.0
2015-09-22 11:05:00,30.29,30.29,30.24,30.25,115082.0,18.3511,18.3511,18.3208,18.3268,115082.0
2015-09-22 11:10:00,30.26,30.32,30.24,30.31,78107.0,18.3329,18.3693,18.3208,18.3632,78107.0
2015-09-22 11:15:00,30.31,30.36,30.27,30.35,96194.0,18.3632,18.3935,18.339,18.3874,96194.0
2015-09-22 11:20:00,30.35,30.35,30.29,30.31,81888.0,18.3874,18.3874,18.3511,18.3632,81888.0
2015-09-22 11:25:00,30.31,30.33,30.27,30.28,72736.0,18.3632,18.3753,18.339,18.345,72736.0
2015-09-22 11:30:00,30.27,30.32,30.25,30.26,73603.0,18.339,18.3693,18.3268,18.3329,73603.0
2015-09-22 11:35:00,30.27,30.31,30.25,30.27,66591.0,18.339,18.3632,18.3268,18.339,66591.0
2015-09-22 11:40:00,30.27,30.32,30.26,30.32,50814.0,18.339,18.3693,18.3329,18.3693,50814.0
2015-09-22 11:45:00,30.32,30.36,30.3,30.35,80678.0,18.3693,18.3935,18.3571,18.3874,80678.0
2015-09-22 11:50:00,30.35,30.35,30.29,30.31,50300.0,18.3874,18.3874,18.3511,18.3632,50300.0
2015-09-22 11:55:00,30.3,30.34,30.29,30.32,52106.0,18.3571,18.3814,18.3511,18.3693,52106.0
2015-09-22 12:00:00,30.32,30.33,30.29,30.32,62105.0,18.3693,18.3753,18.3511,18.3693,62105.0
2015-09-22 12:05:00,30.32,30.41,30.31,30.4,71041.0,18.3693,18.4238,18.3632,18.4177,71041.0
2015-09-22 12:10:00,30.4,30.43,30.33,30.36,95036.0,18.4177,18.4359,18.3753,18.3935,95036.0
2015-09-22 12:15:00,30.36,30.37,30.3,30.32,94008.0,18.3935,18.3995,18.3571,18.3693,94008.0
2015-09-22 12:20:00,30.32,30.35,30.29,30.32,60461.0,18.3693,18.3874,18.3511,18.3693,60461.0
2015-09-22 12:25:00,30.32,30.32,30.25,30.27,109640.0,18.3693,18.3693,18.3268,18.339,109640.0
2015-09-22 12:30:00,30.27,30.28,30.2,30.22,87466.0,18.339,18.345,18.2966,18.3087,87466.0
2015-09-22 12:35:00,30.22,30.22,30.16,30.18,140748.0,18.3087,18.3087,18.2723,18.2844,140748.0
2015-09-22 12:40:00,30.18,30.19,30.16,30.18,55059.0,18.2844,18.2905,18.2723,18.2844,55059.0
2015-09-22 12:45:00,30.17,30.17,30.1,30.11,123947.0,18.2784,18.2784,18.236,18.242,123947.0
2015-09-22 12:50:00,30.11,30.11,30.04,30.07,84575.0,18.242,18.242,18.1996,18.2178,84575.0
2015-09-22 12:55:00,30.07,30.12,30.06,30.09,68056.0,18.2178,18.2481,18.2117,18.2299,68056.0
2015-09-22 13:00:00,30.09,30.13,30.08,30.11,55782.0,18.2299,18.2541,18.2238,18.242,55782.0
2015-09-22 13:05:00,30.11,30.13,30.05,30.05,66595.0,18.242,18.2541,18.2057,18.2057,66595.0
2015-09-22 13:10:00,30.05,30.09,30.05,30.09,170255.0,18.2057,18.2299,18.2057,18.2299,170255.0
2015-09-22 13:15:00,30.09,30.1,30.06,30.09,72768.0,18.2299,18.236,18.2117,18.2299,72768.0
2015-09-22 13:20:00,30.09,30.09,30.02,30.05,53940.0,18.2299,18.2299,18.1875,18.2057,53940.0
2015-09-22 13:25:00,30.04,30.05,29.97,29.98,223208.0,18.1996,18.2057,18.1572,18.1633,223208.0
2015-09-22 13:30:00,29.99,30.02,29.98,29.98,72581.0,18.1693,18.1875,18.1633,18.1633,72581.0
2015-09-22 13:35:00,29.99,29.99,29.95,29.97,66079.0,18.1693,18.1693,18.1451,18.1572,66079.0
2015-09-22 13:40:00,29.97,30.08,29.97,30.07,90636.0,18.1572,18.2238,18.1572,18.2178,90636.0
2015-09-22 13:45:00,30.07,30.08,30.02,30.02,74625.0,18.2178,18.2238,18.1875,18.1875,74625.0
2015-09-22 13:50:00,30.03,30.04,30.0,30.02,61762.0,18.1936,18.1996,18.1754,18.1875,61762.0
2015-09-22 13:55:00,30.02,30.06,29.99,30.04,169745.0,18.1875,18.2117,18.1693,18.1996,169745.0
2015-09-22 14:00:00,30.04,30.04,29.97,30.03,86882.0,18.1996,18.1996,18.1572,18.1936,86882.0
2015-09-22 14:05:00,30.03,30.03,29.97,29.99,70444.0,18.1936,18.1936,18.1572,18.1693,70444.0
2015-09-22 14:10:00,29.98,30.02,29.97,30.0,89151.0,18.1633,18.1875,18.1572,18.1754,89151.0
2015-09-22 14:15:00,30.0,30.04,29.99,30.02,257899.0,18.1754,18.1996,18.1693,18.1875,257899.0
2015-09-22 14:20:00,30.03,30.05,29.99,30.01,96701.0,18.1936,18.2057,18.1693,18.1814,96701.0
2015-09-22 14:25:00,30.01,30.09,30.01,30.07,80984.0,18.1814,18.2299,18.1814,18.2178,80984.0
2015-09-22 14:30:00,30.07,30.13,30.05,30.09,75961.0,18.2178,18.2541,18.2057,18.2299,75961.0
2015-09-22 14:35:00,30.09,30.1,30.02,30.07,69579.0,18.2299,18.236,18.1875,18.2178,69579.0
2015-09-22 14:40:00,30.07,30.09,30.04,30.05,48418.0,18.2178,18.2299,18.1996,18.2057,48418.0
2015-09-22 14:45:00,30.05,30.06,30.0,30.01,89460.0,18.2057,18.2117,18.1754,18.1814,89460.0
2015-09-22 14:50:00,30.02,30.03,30.0,30.01,66988.0,18.1875,18.1936,18.1754,18.1814,66988.0
2015-09-22 14:55:00,30.01,30.09,30.0,30.07,191408.0,18.1814,18.2299,18.1754,18.2178,191408.0
2015-09-22 15:00:00,30.06,30.08,30.04,30.07,81680.0,18.2117,18.2238,18.1996,18.2178,81680.0
2015-09-22 15:05:00,30.07,30.09,30.04,30.05,58902.0,18.2178,18.2299,18.1996,18.2057,58902.0
2015-09-22 15:10:00,30.06,30.07,30.02,30.06,72477.0,18.2117,18.2178,18.1875,18.2117,72477.0
2015-09-22 15:15:00,30.06,30.08,30.03,30.04,84729.0,18.2117,18.2238,18.1936,18.1996,84729.0
2015-09-22 15:20:00,30.03,30.08,30.03,30.07,82455.0,18.1936,18.2238,18.1936,18.2178,82455.0
2015-09-22 15:25:00,30.08,30.14,30.07,30.12,109130.0,18.2238,18.2602,18.2178,18.2481,109130.0
2015-09-22 15:30:00,30.13,30.2,30.12,30.18,151224.0,18.2541,18.2966,18.2481,18.2844,151224.0
2015-09-22 15:35:00,30.18,30.22,30.16,30.21,175811.0,18.2844,18.3087,18.2723,18.3026,175811.0
2015-09-22 15:40:00,30.22,30.24,30.16,30.21,188475.0,18.3087,18.3208,18.2723,18.3026,188475.0
2015-09-22 15:45:00,30.21,30.21,30.13,30.14,218827.0,18.3026,18.3026,18.2541,18.2602,218827.0
2015-09-22 15:50:00,30.14,30.14,30.1,30.12,206908.0,18.2602,18.2602,18.236,18.2481,206908.0
2015-09-22 15:55:00,30.12,30.14,30.08,30.11,490097.0,18.2481,18.2602,18.2238,18.242,490097.0
2015-09-23 09:30:00,30.18,30.25,30.01,30.06,198126.0,18.2844,18.3268,18.1814,18.2117,198126.0
2015-09-23 09:35:00,30.06,30.09,29.97,30.06,185527.0,18.2117,18.2299,18.1572,18.2117,185527.0
2015-09-23 09:40:00,30.07,30.18,30.07,30.12,67394.0,18.2178,18.2844,18.2178,18.2481,67394.0
2015-09-23 09:45:00,30.12,30.14,30.02,30.04,51036.0,18.2481,18.2602,18.1875,18.1996,51036.0
2015-09-23 09:50:00,30.04,30.11,30.0,30.1,77013.0,18.1996,18.242,18.1754,18.236,77013.0
2015-09-23 09:55:00,30.09,30.16,30.09,30.14,61753.0,18.2299,18.2723,18.2299,18.2602,61753.0
2015-09-23 10:00:00,30.13,30.21,30.13,30.2,74293.0,18.2541,18.3026,18.2541,18.2966,74293.0
2015-09-23 10:05:00,30.19,30.2,30.1,30.1,114260.0,18.2905,18.2966,18.236,18.236,114260.0
2015-09-23 10:10:00,30.09,30.1,30.0,30.01,79903.0,18.2299,18.236,18.1754,18.1814,79903.0
2015-09-23 10:15:00,30.01,30.03,29.95,29.99,142799.0,18.1814,18.1936,18.1451,18.1693,142799.0
2015-09-23 10:20:00,29.99,29.99,29.9,29.96,100600.0,18.1693,18.1693,18.1148,18.1511,100600.0
2015-09-23 10:25:00,29.95,30.02,29.95,30.0,51806.0,18.1451,18.1875,18.1451,18.1754,51806.0
2015-09-23 10:30:00,30.01,30.05,30.0,30.03,98827.0,18.1814,18.2057,18.1754,18.1936,98827.0
2015-09-23 10:35:00,30.04,30.07,30.01,30.06,82955.0,18.1996,18.2178,18.1814,18.2117,82955.0
2015-09-23 10:40:00,30.06,30.09,30.02,30.03,112787.0,18.2117,18.2299,18.1875,18.1936,112787.0
2015-09-23 10:45:00,30.03,30.06,30.01,30.06,60036.0,18.1936,18.2117,18.1814,18.2117,60036.0
2015-09-23 10:50:00,30.06,30.1,30.05,30.06,122971.0,18.2117,18.236,18.2057,18.2117,122971.0
2015-09-23 10:55:00,30.07,30.07,29.93,29.94,84598.0,18.2178,18.2178,18.133,18.139,84598.0
2015-09-23 11:00:00,29.95,29.97,29.91,29.92,136964.0,18.1451,18.1572,18.1209,18.1269,136964.0
2015-09-23 11:05:00,29.92,29.93,29.9,29.92,112725.0,18.1269,18.133,18.1148,18.1269,112725.0
2015-09-23 11:10:00,29.92,29.92,29.8,29.83,143542.0,18.1269,18.1269,18.0542,18.0724,143542.0
2015-09-23 11:15:00,29.83,29.87,29.8,29.86,76054.0,18.0724,18.0966,18.0542,18.0906,76054.0
2015-09-23 11:20:00,29.85,29.86,29.81,29.84,93517.0,18.0845,18.0906,18.0603,18.0784,93517.0
2015-09-23 11:25:00,29.85,29.87,29.84,29.85,62931.0,18.0845,18.0966,18.0784,18.0845,62931.0
2015-09-23 11:30:00,29.86,29.87,29.75,29.76,212693.0,18.0906,18.0966,18.0239,18.03,212693.0
2015-09-23 11:35:00,29.77,29.78,29.71,29.73,128530.0,18.036,18.0421,17.9997,18.0118,128530.0
2015-09-23 11:40:00,29.73,29.73,29.66,29.7,150296.0,18.0118,18.0118,17.9694,17.9936,150296.0
2015-09-23 11:45:00,29.7,29.76,29.69,29.76,101385.0,17.9936,18.03,17.9876,18.03,101385.0
2015-09-23 11:50:00,29.75,29.76,29.71,29.73,104183.0,18.0239,18.03,17.9997,18.0118,104183.0
2015-09-23 11:55:00,29.73,29.73,29.67,29.68,74093.0,18.0118,18.0118,17.9755,17.9815,74093.0
2015-09-23 12:00:00,29.67,29.68,29.57,29.59,159080.0,17.9755,17.9815,17.9149,17.927,159080.0
2015-09-23 12:05:00,29.59,29.59,29.53,29.55,137799.0,17.927,17.927,17.8906,17.9028,137799.0
2015-09-23 12:10:00,29.55,29.58,29.51,29.54,170048.0,17.9028,17.9209,17.8785,17.8967,170048.0
2015-09-23 12:15:00,29.54,29.54,29.48,29.52,369445.0,17.8967,17.8967,17.8603,17.8846,369445.0
2015-09-23 12:20:00,29.52,29.53,29.45,29.45,155207.0,17.8846,17.8906,17.8422,17.8422,155207.0
2015-09-23 12:25:00,29.45,29.49,29.44,29.46,144645.0,17.8422,17.8664,17.8361,17.8482,144645.0
2015-09-23 12:30:00,29.46,29.5,29.46,29.48,97748.0,17.8482,17.8725,17.8482,17.8603,97748.0
2015-09-23 12:35:00,29.48,29.49,29.37,29.4,121589.0,17.8603,17.8664,17.7937,17.8119,121589.0
2015-09-23 12:40:00,29.39,29.41,29.38,29.38,120172.0,17.8058,17.8179,17.7998,17.7998,120172.0
2015-09-23 12:45:00,29.38,29.39,29.25,29.28,338579.0,17.7998,17.8058,17.721,17.7392,338579.0
2015-09-23 12:50:00,29.27,29.28,29.25,29.26,163691.0,17.7331,17.7392,17.721,17.7271,163691.0
2015-09-23 12:55:00,29.27,29.32,29.25,29.3,159836.0,17.7331,17.7634,17.721,17.7513,159836.0
2015-09-23 13:00:00,29.3,29.33,29.29,29.3,132973.0,17.7513,17.7695,17.7452,17.7513,132973.0
2015-09-23 13:05:00,29.29,29.34,29.28,29.31,168924.0,17.7452,17.7755,17.7392,17.7573,168924.0
2015-09-23 13:10:00,29.3,29.31,29.27,29.29,74281.0,17.7513,17.7573,17.7331,17.7452,74281.0
2015-09-23 13:15:00,29.29,29.31,29.28,29.3,87217.0,17.7452,17.7573,17.7392,17.7513,87217.0
2015-09-23 13:20:00,29.3,29.3,29.26,29.26,63439.0,17.7513,17.7513,17.7271,17.7271,63439.0
2015-09-23 13:25:00,29.26,29.27,29.25,29.25,101048.0,17.7271,17.7331,17.721,17.721,101048.0
2015-09-23 13:30:00,29.26,29.27,29.25,29.25,149792.0,17.7271,17.7331,17.721,17.721,149792.0
2015-09-23 13:35:00,29.26,29.27,29.21,29.22,149244.0,17.7271,17.7331,17.6968,17.7028,149244.0
2015-09-23 13:40:00,29.23,29.26,29.21,29.26,253058.0,17.7089,17.7271,17.6968,17.7271,253058.0
2015-09-23 13:45:00,29.26,29.3,29.25,29.26,78668.0,17.7271,17.7513,17.721,17.7271,78668.0
2015-09-23 13:50:00,29.26,29.28,29.23,29.26,120339.0,17.7271,17.7392,17.7089,17.7271,120339.0
2015-09-23 13:55:00,29.25,29.26,29.22,29.25,97218.0,17.721,17.7271,17.7028,17.721,97218.0
2015-09-23 14:00:00,29.25,29.27,29.23,29.27,102210.0,17.721,17.7331,17.7089,17.7331,102210.0
2015-09-23 14:05:00,29.28,29.32,29.23,29.24,157511.0,17.7392,17.7634,17.7089,17.7149,157511.0
2015-09-23 14:10:00,29.24,29.25,29.22,29.22,97723.0,17.7149,17.721,17.7028,17.7028,97723.0
2015-09-23 14:15:00,29.22,29.23,29.2,29.21,65337.0,17.7028,17.7089,17.6907,17.6968,65337.0
2015-09-23 14:20:00,29.21,29.23,29.18,29.19,159932.0,17.6968,17.7089,17.6786,17.6846,159932.0
2015-09-23 14:25:00,29.19,29.2,29.15,29.15,136213.0,17.6846,17.6907,17.6604,17.6604,136213.0
2015-09-23 14:30:00,29.16,29.18,29.15,29.16,120172.0,17.6665,17.6786,17.6604,17.6665,120172.0
2015-09-23 14:35:00,29.16,29.17,29.13,29.14,110381.0,17.6665,17.6725,17.6483,17.6544,110381.0
2015-09-23 14:40:00,29.14,29.2,29.12,29.2,148843.0,17.6544,17.6907,17.6422,17.6907,148843.0
2015-09-23 14:45:00,29.2,29.21,29.17,29.2,130126.0,17.6907,17.6968,17.6725,17.6907,130126.0
2015-09-23 14:50:00,29.19,29.2,29.1,29.1,125059.0,17.6846,17.6907,17.6301,17.6301,125059.0
2015-09-23 14:55:00,29.1,29.15,29.1,29.13,172124.0,17.6301,17.6604,17.6301,17.6483,172124.0
2015-09-23 15:00:00,29.13,29.21,29.11,29.21,319600.0,17.6483,17.6968,17.6362,17.6968,319600.0
2015-09-23 15:05:00,29.2,29.22,29.17,29.19,145568.0,17.6907,17.7028,17.6725,17.6846,145568.0
2015-09-23 15:10:00,29.19,29.2,29.17,29.18,108323.0,17.6846,17.6907,17.6725,17.6786,108323.0
2015-09-23 15:15:00,29.18,29.2,29.15,29.17,192051.0,17.6786,17.6907,17.6604,17.6725,192051.0
2015-09-23 15:20:00,29.17,29.19,29.12,29.13,180733.0,17.6725,17.6846,17.6422,17.6483,180733.0
2015-09-23 15:25:00,29.12,29.13,29.08,29.11,254223.0,17.6422,17.6483,17.618,17.6362,254223.0
2015-09-23 15:30:00,29.11,29.14,29.07,29.1,339886.0,17.6362,17.6544,17.6119,17.6301,339886.0
2015-09-23 15:35:00,29.1,29.1,29.06,29.09,193567.0,17.6301,17.6301,17.6059,17.6241,193567.0
2015-09-23 15:40:00,29.09,29.09,29.05,29.07,399685.0,17.6241,17.6241,17.5998,17.6119,399685.0
2015-09-23 15:45:00,29.07,29.12,29.06,29.11,490997.0,17.6119,17.6422,17.6059,17.6362,490997.0
2015-09-23 15:50:00,29.11,29.14,29.08,29.08,473948.0,17.6362,17.6544,17.618,17.618,473948.0
2015-09-23 15:55:00,29.08,29.1,29.05,29.06,507643.0,17.618,17.6301,17.5998,17.6059,507643.0
2015-09-24 09:30:00,29.01,29.01,28.81,28.9,623468.0,17.5756,17.5756,17.4544,17.509,623468.0
2015-09-24 09:35:00,28.9,29.0,28.8,28.8,164525.0,17.509,17.5695,17.4484,17.4484,164525.0
2015-09-24 09:40:00,28.8,28.89,28.75,28.81,247126.0,17.4484,17.5029,17.4181,17.4544,247126.0
2015-09-24 09:45:00,28.81,28.82,28.73,28.75,197882.0,17.4544,17.4605,17.406,17.4181,197882.0
2015-09-24 09:50:00,28.75,28.75,28.58,28.67,344435.0,17.4181,17.4181,17.3151,17.3696,344435.0
2015-09-24 09:55:00,28.67,28.68,28.6,28.61,126264.0,17.3696,17.3757,17.3272,17.3333,126264.0
2015-09-24 10:00:00,28.62,28.88,28.61,28.85,266854.0,17.3393,17.4968,17.3333,17.4787,266854.0
2015-09-24 10:05:00,28.84,28.85,28.74,28.77,268268.0,17.4726,17.4787,17.412,17.4302,268268.0
2015-09-24 10:10:00,28.77,28.91,28.74,28.83,579094.0,17.4302,17.515,17.412,17.4665,579094.0
2015-09-24 10:15:00,28.83,28.84,28.76,28.78,338022.0,17.4665,17.4726,17.4241,17.4362,338022.0
2015-09-24 10:20:00,28.78,28.84,28.72,28.76,286180.0,17.4362,17.4726,17.3999,17.4241,286180.0
2015-09-24 10:25:00,28.76,28.76,28.59,28.62,236443.0,17.4241,17.4241,17.3211,17.3393,236443.0
2015-09-24 10:30:00,28.61,28.73,28.59,28.71,408479.0,17.3333,17.406,17.3211,17.3938,408479.0
2015-09-24 10:35:00,28.71,28.71,28.6,28.62,298542.0,17.3938,17.3938,17.3272,17.3393,298542.0
2015-09-24 10:40:00,28.61,28.62,28.56,28.56,195413.0,17.3333,17.3393,17.303,17.303,195413.0
2015-09-24 10:45:00,28.57,28.58,28.55,28.57,166749.0,17.309,17.3151,17.2969,17.309,166749.0
2015-09-24 10:50:00,28.56,28.57,28.46,28.5,453759.0,17.303,17.309,17.2424,17.2666,453759.0
2015-09-24 10:55:00,28.5,28.5,28.46,28.5,106318.0,17.2666,17.2666,17.2424,17.2666,106318.0
2015-09-24 11:00:00,28.5,28.51,28.42,28.46,167631.0,17.2666,17.2727,17.2181,17.2424,167631.0
2015-09-24 11:05:00,28.46,28.55,28.44,28.54,211136.0,17.2424,17.2969,17.2303,17.2908,211136.0
2015-09-24 11:10:00,28.54,28.54,28.45,28.47,334297.0,17.2908,17.2908,17.2363,17.2484,334297.0
2015-09-24 11:15:00,28.48,28.48,28.4,28.42,257869.0,17.2545,17.2545,17.206,17.2181,257869.0
2015-09-24 11:20:00,28.41,28.44,28.39,28.41,307645.0,17.2121,17.2303,17.2,17.2121,307645.0
2015-09-24 11:25:00,28.41,28.43,28.38,28.4,190509.0,17.2121,17.2242,17.1939,17.206,190509.0
2015-09-24 11:30:00,28.4,28.52,28.39,28.49,337097.0,17.206,17.2787,17.2,17.2606,337097.0
2015-09-24 11:35:00,28.49,28.51,28.47,28.51,146901.0,17.2606,17.2727,17.2484,17.2727,146901.0
2015-09-24 11:40:00,28.51,28.54,28.48,28.53,170604.0,17.2727,17.2908,17.2545,17.2848,170604.0
2015-09-24 11:45:00,28.53,28.53,28.45,28.45,121553.0,17.2848,17.2848,17.2363,17.2363,121553.0
2015-09-24 11:50:00,28.45,28.47,28.44,28.45,161149.0,17.2363,17.2484,17.2303,17.2363,161149.0
2015-09-24 11:55:00,28.44,28.46,28.42,28.44,291325.0,17.2303,17.2424,17.2181,17.2303,291325.0
2015-09-24 12:00:00,28.44,28.45,28.41,28.42,202659.0,17.2303,17.2363,17.2121,17.2181,202659.0
2015-09-24 12:05:00,28.43,28.44,28.38,28.39,164475.0,17.2242,17.2303,17.1939,17.2,164475.0
2015-09-24 12:10:00,28.39,28.4,28.36,28.37,191744.0,17.2,17.206,17.1818,17.1879,191744.0
2015-09-24 12:15:00,28.38,28.4,28.37,28.39,90283.0,17.1939,17.206,17.1879,17.2,90283.0
2015-09-24 12:20:00,28.4,28.48,28.39,28.48,190940.0,17.206,17.2545,17.2,17.2545,190940.0
2015-09-24 12:25:00,28.48,28.56,28.47,28.53,169103.0,17.2545,17.303,17.2484,17.2848,169103.0
2015-09-24 12:30:00,28.53,28.56,28.52,28.54,334569.0,17.2848,17.303,17.2787,17.2908,334569.0
2015-09-24 12:35:00,28.54,28.54,28.48,28.5,227259.0,17.2908,17.2908,17.2545,17.2666,227259.0
2015-09-24 12:40:00,28.5,28.51,28.43,28.44,176472.0,17.2666,17.2727,17.2242,17.2303,176472.0
2015-09-24 12:45:00,28.44,28.47,28.41,28.46,65367.0,17.2303,17.2484,17.2121,17.2424,65367.0
2015-09-24 12:50:00,28.46,28.49,28.43,28.45,119728.0,17.2424,17.2606,17.2242,17.2363,119728.0
2015-09-24 12:55:00,28.45,28.47,28.43,28.43,123302.0,17.2363,17.2484,17.2242,17.2242,123302.0
2015-09-24 13:00:00,28.43,28.48,28.43,28.46,68847.0,17.2242,17.2545,17.2242,17.2424,68847.0
2015-09-24 13:05:00,28.46,28.54,28.45,28.54,105772.0,17.2424,17.2908,17.2363,17.2908,105772.0
2015-09-24 13:10:00,28.53,28.59,28.52,28.57,68794.0,17.2848,17.3211,17.2787,17.309,68794.0
2015-09-24 13:15:00,28.57,28.58,28.52,28.53,90263.0,17.309,17.3151,17.2787,17.2848,90263.0
2015-09-24 13:20:00,28.53,28.57,28.52,28.55,101370.0,17.2848,17.309,17.2787,17.2969,101370.0
2015-09-24 13:25:00,28.54,28.63,28.52,28.63,164808.0,17.2908,17.3454,17.2787,17.3454,164808.0
2015-09-24 13:30:00,28.63,28.66,28.61,28.66,143247.0,17.3454,17.3635,17.3333,17.3635,143247.0
2015-09-24 13:35:00,28.66,28.66,28.63,28.66,131916.0,17.3635,17.3635,17.3454,17.3635,131916.0
2015-09-24 13:40:00,28.66,28.81,28.65,28.74,261447.0,17.3635,17.4544,17.3575,17.412,261447.0
2015-09-24 13:45:00,28.74,28.84,28.73,28.83,445468.0,17.412,17.4726,17.406,17.4665,445468.0
2015-09-24 13:50:00,28.84,28.94,28.83,28.9,323935.0,17.4726,17.5332,17.4665,17.509,323935.0
2015-09-24 13:55:00,28.9,28.91,28.81,28.81,282202.0,17.509,17.515,17.4544,17.4544,282202.0
2015-09-24 14:00:00,28.81,28.84,28.77,28.81,535686.0,17.4544,17.4726,17.4302,17.4544,535686.0
2015-09-24 14:05:00,28.8,28.84,28.8,28.81,338211.0,17.4484,17.4726,17.4484,17.4544,338211.0
2015-09-24 14:10:00,28.8,28.83,28.78,28.81,583917.0,17.4484,17.4665,17.4362,17.4544,583917.0
2015-09-24 14:15:00,28.81,28.85,28.8,28.82,617141.0,17.4544,17.4787,17.4484,17.4605,617141.0
2015-09-24 14:20:00,28.83,28.91,28.81,28.89,421696.0,17.4665,17.515,17.4544,17.5029,421696.0
2015-09-24 14:25:00,28.89,28.97,28.88,28.96,150281.0,17.5029,17.5514,17.4968,17.5453,150281.0
2015-09-24 14:30:00,28.96,28.99,28.95,28.99,338066.0,17.5453,17.5635,17.5392,17.5635,338066.0
2015-09-24 14:35:00,28.99,29.03,28.98,29.02,182325.0,17.5635,17.5877,17.5574,17.5817,182325.0
2015-09-24 14:40:00,29.03,29.07,28.98,29.05,212552.0,17.5877,17.6119,17.5574,17.5998,212552.0
2015-09-24 14:45:00,29.06,29.2,29.03,29.2,277233.0,17.6059,17.6907,17.5877,17.6907,277233.0
2015-09-24 14:50:00,29.2,29.22,29.16,29.19,198725.0,17.6907,17.7028,17.6665,17.6846,198725.0
2015-09-24 14:55:00,29.19,29.29,29.18,29.25,219917.0,17.6846,17.7452,17.6786,17.721,219917.0
2015-09-24 15:00:00,29.24,29.34,29.23,29.29,472961.0,17.7149,17.7755,17.7089,17.7452,472961.0
2015-09-24 15:05:00,29.29,29.31,29.2,29.2,368017.0,17.7452,17.7573,17.6907,17.6907,368017.0
2015-09-24 15:10:00,29.2,29.21,29.14,29.15,346757.0,17.6907,17.6968,17.6544,17.6604,346757.0
2015-09-24 15:15:00,29.15,29.21,29.13,29.19,401563.0,17.6604,17.6968,17.6483,17.6846,401563.0
2015-09-24 15:20:00,29.19,29.28,29.18,29.25,369513.0,17.6846,17.7392,17.6786,17.721,369513.0
2015-09-24 15:25:00,29.25,29.33,29.22,29.32,266690.0,17.721,17.7695,17.7028,17.7634,266690.0
2015-09-24 15:30:00,29.32,29.34,29.24,29.25,542715.0,17.7634,17.7755,17.7149,17.721,542715.0
2015-09-24 15:35:00,29.25,29.29,29.23,29.26,425965.0,17.721,17.7452,17.7089,17.7271,425965.0
2015-09-24 15:40:00,29.26,29.38,29.25,29.34,422962.0,17.7271,17.7998,17.721,17.7755,422962.0
2015-09-24 15:45:00,29.35,29.36,29.3,29.35,516859.0,17.7816,17.7876,17.7513,17.7816,516859.0
2015-09-24 15:50:00,29.35,29.35,29.25,29.33,904671.0,17.7816,17.7816,17.721,17.7695,904671.0
2015-09-24 15:55:00,29.32,29.39,29.3,29.33,1277020.0,17.7634,17.8058,17.7513,17.7695,1277020.0
2015-09-25 09:30:00,29.61,29.68,29.55,29.56,403590.0,17.9391,17.9815,17.9028,17.9088,403590.0
2015-09-25 09:35:00,29.56,29.57,29.31,29.32,334367.0,17.9088,17.9149,17.7573,17.7634,334367.0
2015-09-25 09:40:00,29.32,29.41,29.25,29.39,181262.0,17.7634,17.8179,17.721,17.8058,181262.0
2015-09-25 09:45:00,29.38,29.44,29.34,29.37,161722.0,17.7998,17.8361,17.7755,17.7937,161722.0
2015-09-25 09:50:00,29.37,29.49,29.37,29.46,119939.0,17.7937,17.8664,17.7937,17.8482,119939.0
2015-09-25 09:55:00,29.46,29.5,29.42,29.49,137285.0,17.8482,17.8725,17.824,17.8664,137285.0
2015-09-25 10:00:00,29.48,29.5,29.39,29.43,146236.0,17.8603,17.8725,17.8058,17.83,146236.0
2015-09-25 10:05:00,29.43,29.46,29.39,29.43,119074.0,17.83,17.8482,17.8058,17.83,119074.0
2015-09-25 10:10:00,29.43,29.52,29.42,29.52,185402.0,17.83,17.8846,17.824,17.8846,185402.0
2015-09-25 10:15:00,29.5,29.52,29.41,29.44,141013.0,17.8725,17.8846,17.8179,17.8361,141013.0
2015-09-25 10:20:00,29.44,29.48,29.39,29.41,147013.0,17.8361,17.8603,17.8058,17.8179,147013.0
2015-09-25 10:25:00,29.41,29.46,29.4,29.41,101990.0,17.8179,17.8482,17.8119,17.8179,101990.0
2015-09-25 10:30:00,29.42,29.44,29.38,29.43,133438.0,17.824,17.8361,17.7998,17.83,133438.0
2015-09-25 10:35:00,29.43,29.53,29.39,29.53,198979.0,17.83,17.8906,17.8058,17.8906,198979.0
2015-09-25 10:40:00,29.53,29.54,29.51,29.53,159867.0,17.8906,17.8967,17.8785,17.8906,159867.0
2015-09-25 10:45:00,29.53,29.55,29.48,29.51,125362.0,17.8906,17.9028,17.8603,17.8785,125362.0
2015-09-25 10:50:00,29.5,29.56,29.49,29.52,134650.0,17.8725,17.9088,17.8664,17.8846,134650.0
2015-09-25 10:55:00,29.52,29.54,29.49,29.51,113017.0,17.8846,17.8967,17.8664,17.8785,113017.0
2015-09-25 11:00:00,29.51,29.52,29.49,29.51,174251.0,17.8785,17.8846,17.8664,17.8785,174251.0
2015-09-25 11:05:00,29.51,29.52,29.46,29.46,98301.0,17.8785,17.8846,17.8482,17.8482,98301.0
2015-09-25 11:10:00,29.47,29.55,29.46,29.55,94569.0,17.8543,17.9028,17.8482,17.9028,94569.0
2015-09-25 11:15:00,29.54,29.58,29.54,29.55,118998.0,17.8967,17.9209,17.8967,17.9028,118998.0
2015-09-25 11:20:00,29.55,29.58,29.51,29.58,123943.0,17.9028,17.9209,17.8785,17.9209,123943.0
2015-09-25 11:25:00,29.58,29.64,29.54,29.63,143386.0,17.9209,17.9573,17.8967,17.9512,143386.0
2015-09-25 11:30:00,29.63,29.65,29.56,29.56,135224.0,17.9512,17.9633,17.9088,17.9088,135224.0
2015-09-25 11:35:00,29.56,29.59,29.52,29.54,106930.0,17.9088,17.927,17.8846,17.8967,106930.0
2015-09-25 11:40:00,29.54,29.57,29.54,29.55,96332.0,17.8967,17.9149,17.8967,17.9028,96332.0
2015-09-25 11:45:00,29.55,29.56,29.47,29.48,167542.0,17.9028,17.9088,17.8543,17.8603,167542.0
2015-09-25 11:50:00,29.47,29.52,29.47,29.5,89436.0,17.8543,17.8846,17.8543,17.8725,89436.0
2015-09-25 11:55:00,29.5,29.54,29.48,29.5,116262.0,17.8725,17.8967,17.8603,17.8725,116262.0
2015-09-25 12:00:00,29.51,29.52,29.46,29.48,134002.0,17.8785,17.8846,17.8482,17.8603,134002.0
2015-09-25 12:05:00,29.48,29.5,29.46,29.49,87126.0,17.8603,17.8725,17.8482,17.8664,87126.0
2015-09-25 12:10:00,29.5,29.57,29.49,29.57,131176.0,17.8725,17.9149,17.8664,17.9149,131176.0
2015-09-25 12:15:00,29.56,29.57,29.48,29.48,93513.0,17.9088,17.9149,17.8603,17.8603,93513.0
2015-09-25 12:20:00,29.48,29.49,29.44,29.46,118191.0,17.8603,17.8664,17.8361,17.8482,118191.0
2015-09-25 12:25:00,29.45,29.46,29.44,29.45,86671.0,17.8422,17.8482,17.8361,17.8422,86671.0
2015-09-25 12:30:00,29.46,29.47,29.43,29.45,111723.0,17.8482,17.8543,17.83,17.8422,111723.0
2015-09-25 12:35:00,29.45,29.45,29.35,29.37,141092.0,17.8422,17.8422,17.7816,17.7937,141092.0
2015-09-25 12:40:00,29.37,29.45,29.37,29.45,158738.0,17.7937,17.8422,17.7937,17.8422,158738.0
2015-09-25 12:45:00,29.45,29.45,29.37,29.39,107098.0,17.8422,17.8422,17.7937,17.8058,107098.0
2015-09-25 12:50:00,29.39,29.4,29.36,29.39,82332.0,17.8058,17.8119,17.7876,17.8058,82332.0
2015-09-25 12:55:00,29.39,29.42,29.38,29.42,137837.0,17.8058,17.824,17.7998,17.824,137837.0
2015-09-25 13:00:00,29.42,29.46,29.4,29.44,230600.0,17.824,17.8482,17.8119,17.8361,230600.0
2015-09-25 13:05:00,29.43,29.46,29.42,29.44,147575.0,17.83,17.8482,17.824,17.8361,147575.0
2015-09-25 13:10:00,29.44,29.46,29.4,29.42,212220.0,17.8361,17.8482,17.8119,17.824,212220.0
2015-09-25 13:15:00,29.43,29.45,29.36,29.37,74931.0,17.83,17.8422,17.7876,17.7937,74931.0
2015-09-25 13:20:00,29.37,29.43,29.36,29.43,73784.0,17.7937,17.83,17.7876,17.83,73784.0
2015-09-25 13:25:00,29.43,29.45,29.41,29.43,181109.0,17.83,17.8422,17.8179,17.83,181109.0
2015-09-25 13:30:00,29.42,29.47,29.42,29.46,125076.0,17.824,17.8543,17.824,17.8482,125076.0
2015-09-25 13:35:00,29.47,29.48,29.44,29.46,96434.0,17.8543,17.8603,17.8361,17.8482,96434.0
2015-09-25 13:40:00,29.45,29.47,29.43,29.44,63670.0,17.8422,17.8543,17.83,17.8361,63670.0
2015-09-25 13:45:00,29.44,29.45,29.39,29.45,123166.0,17.8361,17.8422,17.8058,17.8422,123166.0
2015-09-25 13:50:00,29.45,29.46,29.42,29.45,62404.0,17.8422,17.8482,17.824,17.8422,62404.0
2015-09-25 13:55:00,29.45,29.53,29.44,29.51,124898.0,17.8422,17.8906,17.8361,17.8785,124898.0
2015-09-25 14:00:00,29.51,29.59,29.51,29.54,358821.0,17.8785,17.927,17.8785,17.8967,358821.0
2015-09-25 14:05:00,29.55,29.55,29.51,29.52,66902.0,17.9028,17.9028,17.8785,17.8846,66902.0
2015-09-25 14:10:00,29.52,29.53,29.44,29.45,137319.0,17.8846,17.8906,17.8361,17.8422,137319.0
2015-09-25 14:15:00,29.46,29.48,29.38,29.38,99768.0,17.8482,17.8603,17.7998,17.7998,99768.0
2015-09-25 14:20:00,29.38,29.4,29.32,29.34,127955.0,17.7998,17.8119,17.7634,17.7755,127955.0
2015-09-25 14:25:00,29.33,29.35,29.29,29.33,111468.0,17.7695,17.7816,17.7452,17.7695,111468.0
2015-09-25 14:30:00,29.32,29.32,29.25,29.3,88167.0,17.7634,17.7634,17.721,17.7513,88167.0
2015-09-25 14:35:00,29.29,29.33,29.28,29.32,100906.0,17.7452,17.7695,17.7392,17.7634,100906.0
2015-09-25 14:40:00,29.32,29.34,29.26,29.27,190072.0,17.7634,17.7755,17.7271,17.7331,190072.0
2015-09-25 14:45:00,29.26,29.32,29.24,29.24,135409.0,17.7271,17.7634,17.7149,17.7149,135409.0
2015-09-25 14:50:00,29.24,29.29,29.21,29.28,145240.0,17.7149,17.7452,17.6968,17.7392,145240.0
2015-09-25 14:55:00,29.28,29.3,29.25,29.29,131597.0,17.7392,17.7513,17.721,17.7452,131597.0
2015-09-25 15:00:00,29.3,29.3,29.2,29.21,98821.0,17.7513,17.7513,17.6907,17.6968,98821.0
2015-09-25 15:05:00,29.2,29.22,29.15,29.15,145292.0,17.6907,17.7028,17.6604,17.6604,145292.0
2015-09-25 15:10:00,29.15,29.18,29.11,29.12,182068.0,17.6604,17.6786,17.6362,17.6422,182068.0
2015-09-25 15:15:00,29.12,29.2,29.11,29.17,166788.0,17.6422,17.6907,17.6362,17.6725,166788.0
2015-09-25 15:20:00,29.18,29.25,29.16,29.23,138669.0,17.6786,17.721,17.6665,17.7089,138669.0
2015-09-25 15:25:00,29.24,29.3,29.22,29.28,145011.0,17.7149,17.7513,17.7028,17.7392,145011.0
2015-09-25 15:30:00,29.28,29.34,29.26,29.32,164066.0,17.7392,17.7755,17.7271,17.7634,164066.0
2015-09-25 15:35:00,29.32,29.36,29.28,29.31,212064.0,17.7634,17.7876,17.7392,17.7573,212064.0
2015-09-25 15:40:00,29.32,29.38,29.28,29.38,259252.0,17.7634,17.7998,17.7392,17.7998,259252.0
2015-09-25 15:45:00,29.38,29.42,29.35,29.4,258789.0,17.7998,17.824,17.7816,17.8119,258789.0
2015-09-25 15:50:00,29.4,29.4,29.33,29.35,317291.0,17.8119,17.8119,17.7695,17.7816,317291.0
2015-09-25 15:55:00,29.36,29.42,29.35,29.41,539468.0,17.7876,17.824,17.7816,17.8179,539468.0
2015-09-28 09:30:00,29.17,29.26,29.01,29.12,235107.0,17.6725,17.7271,17.5756,17.6422,235107.0
2015-09-28 09:35:00,29.11,29.23,29.09,29.12,124222.0,17.6362,17.7089,17.6241,17.6422,124222.0
2015-09-28 09:40:00,29.12,29.21,29.09,29.14,189222.0,17.6422,17.6968,17.6241,17.6544,189222.0
2015-09-28 09:45:00,29.14,29.19,29.03,29.03,119266.0,17.6544,17.6846,17.5877,17.5877,119266.0
2015-09-28 09:50:00,29.04,29.06,28.96,28.98,258749.0,17.5938,17.6059,17.5453,17.5574,258749.0
2015-09-28 09:55:00,28.98,29.02,28.97,28.99,111450.0,17.5574,17.5817,17.5514,17.5635,111450.0
2015-09-28 10:00:00,28.99,29.07,28.97,29.03,111252.0,17.5635,17.6119,17.5514,17.5877,111252.0
2015-09-28 10:05:00,29.03,29.03,28.92,28.96,141485.0,17.5877,17.5877,17.5211,17.5453,141485.0
2015-09-28 10:10:00,28.96,28.98,28.9,28.94,83346.0,17.5453,17.5574,17.509,17.5332,83346.0
2015-09-28 10:15:00,28.94,28.95,28.8,28.81,167388.0,17.5332,17.5392,17.4484,17.4544,167388.0
2015-09-28 10:20:00,28.81,28.83,28.71,28.8,300045.0,17.4544,17.4665,17.3938,17.4484,300045.0
2015-09-28 10:25:00,28.78,28.82,28.71,28.78,246334.0,17.4362,17.4605,17.3938,17.4362,246334.0
2015-09-28 10:30:00,28.78,28.78,28.69,28.75,230059.0,17.4362,17.4362,17.3817,17.4181,230059.0
2015-09-28 10:35:00,28.75,28.8,28.72,28.73,222846.0,17.4181,17.4484,17.3999,17.406,222846.0
2015-09-28 10:40:00,28.74,28.75,28.64,28.7,317529.0,17.412,17.4181,17.3514,17.3878,317529.0
2015-09-28 10:45:00,28.7,28.75,28.68,28.71,151530.0,17.3878,17.4181,17.3757,17.3938,151530.0
2015-09-28 10:50:00,28.71,28.71,28.64,28.7,158592.0,17.3938,17.3938,17.3514,17.3878,158592.0
2015-09-28 10:55:00,28.7,28.75,28.67,28.67,99620.0,17.3878,17.4181,17.3696,17.3696,99620.0
2015-09-28 11:00:00,28.68,28.7,28.62,28.64,311023.0,17.3757,17.3878,17.3393,17.3514,311023.0
2015-09-28 11:05:00,28.63,28.66,28.6,28.6,309333.0,17.3454,17.3635,17.3272,17.3272,309333.0
2015-09-28 11:10:00,28.6,28.62,28.51,28.52,156405.0,17.3272,17.3393,17.2727,17.2787,156405.0
2015-09-28 11:15:00,28.52,28.54,28.51,28.52,283052.0,17.2787,17.2908,17.2727,17.2787,283052.0
2015-09-28 11:20:00,28.52,28.53,28.48,28.5,249829.0,17.2787,17.2848,17.2545,17.2666,249829.0
2015-09-28 11:25:00,28.5,28.5,28.32,28.33,207124.0,17.2666,17.2666,17.1576,17.1636,207124.0
2015-09-28 11:30:00,28.33,28.41,28.3,28.31,191291.0,17.1636,17.2121,17.1454,17.1515,191291.0
2015-09-28 11:35:00,28.32,28.35,28.29,28.3,193984.0,17.1576,17.1757,17.1394,17.1454,193984.0
2015-09-28 11:40:00,28.3,28.31,28.25,28.27,299366.0,17.1454,17.1515,17.1152,17.1273,299366.0
2015-09-28 11:45:00,28.26,28.3,28.22,28.23,263191.0,17.1212,17.1454,17.097,17.103,263191.0
2015-09-28 11:50:00,28.23,28.24,28.15,28.19,409835.0,17.103,17.1091,17.0546,17.0788,409835.0
2015-09-28 11:55:00,28.19,28.21,28.16,28.17,236324.0,17.0788,17.0909,17.0606,17.0667,236324.0
2015-09-28 12:00:00,28.17,28.2,28.16,28.18,205511.0,17.0667,17.0849,17.0606,17.0727,205511.0
2015-09-28 12:05:00,28.17,28.18,28.1,28.11,313055.0,17.0667,17.0727,17.0243,17.0303,313055.0
2015-09-28 12:10:00,28.11,28.11,28.03,28.07,388857.0,17.0303,17.0303,16.9819,17.0061,388857.0
2015-09-28 12:15:00,28.07,28.11,28.05,28.07,238627.0,17.0061,17.0303,16.994,17.0061,238627.0
2015-09-28 12:20:00,28.06,28.12,28.05,28.11,178250.0,17.0,17.0364,16.994,17.0303,178250.0
2015-09-28 12:25:00,28.11,28.14,28.1,28.11,158450.0,17.0303,17.0485,17.0243,17.0303,158450.0
2015-09-28 12:30:00,28.1,28.13,28.05,28.06,169776.0,17.0243,17.0424,16.994,17.0,169776.0
2015-09-28 12:35:00,28.05,28.07,28.02,28.04,325960.0,16.994,17.0061,16.9758,16.9879,325960.0
2015-09-28 12:40:00,28.04,28.04,27.93,27.96,526570.0,16.9879,16.9879,16.9213,16.9395,526570.0
2015-09-28 12:45:00,27.96,28.0,27.94,28.0,243394.0,16.9395,16.9637,16.9273,16.9637,243394.0
2015-09-28 12:50:00,28.0,28.07,27.99,28.06,251578.0,16.9637,17.0061,16.9576,17.0,251578.0
2015-09-28 12:55:00,28.05,28.1,28.03,28.05,263098.0,16.994,17.0243,16.9819,16.994,263098.0
2015-09-28 13:00:00,28.05,28.1,28.05,28.08,171115.0,16.994,17.0243,16.994,17.0122,171115.0
2015-09-28 13:05:00,28.08,28.08,28.02,28.04,240645.0,17.0122,17.0122,16.9758,16.9879,240645.0
2015-09-28 13:10:00,28.03,28.04,28.0,28.01,119699.0,16.9819,16.9879,16.9637,16.9697,119699.0
2015-09-28 13:15:00,28.02,28.02,27.93,27.95,168429.0,16.9758,16.9758,16.9213,16.9334,168429.0
2015-09-28 13:20:00,27.95,27.95,27.91,27.92,127971.0,16.9334,16.9334,16.9092,16.9152,127971.0
2015-09-28 13:25:00,27.92,27.94,27.88,27.92,191075.0,16.9152,16.9273,16.891,16.9152,191075.0
2015-09-28 13:30:00,27.91,27.95,27.88,27.89,236013.0,16.9092,16.9334,16.891,16.897,236013.0
2015-09-28 13:35:00,27.89,27.94,27.86,27.88,146873.0,16.897,16.9273,16.8789,16.891,146873.0
2015-09-28 13:40:00,27.88,27.88,27.81,27.82,171777.0,16.891,16.891,16.8486,16.8546,171777.0
2015-09-28 13:45:00,27.82,27.84,27.79,27.8,184355.0,16.8546,16.8668,16.8365,16.8425,184355.0
2015-09-28 13:50:00,27.8,27.82,27.71,27.74,317945.0,16.8425,16.8546,16.788,16.8062,317945.0
2015-09-28 13:55:00,27.75,27.82,27.74,27.79,202248.0,16.8122,16.8546,16.8062,16.8365,202248.0
2015-09-28 14:00:00,27.8,27.82,27.75,27.76,218171.0,16.8425,16.8546,16.8122,16.8183,218171.0
2015-09-28 14:05:00,27.76,27.81,27.74,27.78,195086.0,16.8183,16.8486,16.8062,16.8304,195086.0
2015-09-28 14:10:00,27.78,27.81,27.73,27.74,149266.0,16.8304,16.8486,16.8001,16.8062,149266.0
2015-09-28 14:15:00,27.73,27.76,27.7,27.71,207032.0,16.8001,16.8183,16.7819,16.788,207032.0
2015-09-28 14:20:00,27.71,27.72,27.67,27.71,154050.0,16.788,16.7941,16.7638,16.788,154050.0
2015-09-28 14:25:00,27.71,27.78,27.68,27.77,250104.0,16.788,16.8304,16.7698,16.8243,250104.0
2015-09-28 14:30:00,27.77,27.79,27.73,27.79,170506.0,16.8243,16.8365,16.8001,16.8365,170506.0
2015-09-28 14:35:00,27.78,27.85,27.78,27.85,238957.0,16.8304,16.8728,16.8304,16.8728,238957.0
2015-09-28 14:40:00,27.86,27.9,27.84,27.88,210132.0,16.8789,16.9031,16.8668,16.891,210132.0
2015-09-28 14:45:00,27.88,27.89,27.79,27.8,206735.0,16.891,16.897,16.8365,16.8425,206735.0
2015-09-28 14:50:00,27.81,27.81,27.72,27.74,217185.0,16.8486,16.8486,16.7941,16.8062,217185.0
2015-09-28 14:55:00,27.75,27.79,27.73,27.76,231173.0,16.8122,16.8365,16.8001,16.8183,231173.0
2015-09-28 15:00:00,27.75,27.76,27.71,27.75,174461.0,16.8122,16.8183,16.788,16.8122,174461.0
2015-09-28 15:05:00,27.75,27.75,27.65,27.66,287286.0,16.8122,16.8122,16.7516,16.7577,287286.0
2015-09-28 15:10:00,27.66,27.68,27.59,27.59,595219.0,16.7577,16.7698,16.7153,16.7153,595219.0
2015-09-28 15:15:00,27.59,27.66,27.57,27.63,332646.0,16.7153,16.7577,16.7032,16.7395,332646.0
2015-09-28 15:20:00,27.63,27.67,27.6,27.61,322200.0,16.7395,16.7638,16.7214,16.7274,322200.0
2015-09-28 15:25:00,27.6,27.63,27.55,27.58,405708.0,16.7214,16.7395,16.6911,16.7092,405708.0
2015-09-28 15:30:00,27.58,27.66,27.57,27.64,341156.0,16.7092,16.7577,16.7032,16.7456,341156.0
2015-09-28 15:35:00,27.63,27.7,27.6,27.61,415939.0,16.7395,16.7819,16.7214,16.7274,415939.0
2015-09-28 15:40:00,27.61,27.67,27.6,27.61,482258.0,16.7274,16.7638,16.7214,16.7274,482258.0
2015-09-28 15:45:00,27.61,27.64,27.6,27.63,394710.0,16.7274,16.7456,16.7214,16.7395,394710.0
2015-09-28 15:50:00,27.63,27.64,27.6,27.6,603278.0,16.7395,16.7456,16.7214,16.7214,603278.0
2015-09-28 15:55:00,27.61,27.61,27.54,27.55,1052661.0,16.7274,16.7274,16.685,16.6911,1052661.0
2015-09-29 09:30:00,27.63,27.73,27.4,27.54,498695.0,16.7395,16.8001,16.6002,16.685,498695.0
2015-09-29 09:35:00,27.54,27.67,27.5,27.58,300107.0,16.685,16.7638,16.6608,16.7092,300107.0
2015-09-29 09:40:00,27.57,27.59,27.39,27.42,191137.0,16.7032,16.7153,16.5941,16.6123,191137.0
2015-09-29 09:45:00,27.42,27.58,27.4,27.57,211333.0,16.6123,16.7092,16.6002,16.7032,211333.0
2015-09-29 09:50:00,27.57,27.77,27.56,27.75,195605.0,16.7032,16.8243,16.6971,16.8122,195605.0
2015-09-29 09:55:00,27.75,27.81,27.64,27.71,302386.0,16.8122,16.8486,16.7456,16.788,302386.0
2015-09-29 10:00:00,27.72,27.78,27.68,27.69,161930.0,16.7941,16.8304,16.7698,16.7759,161930.0
2015-09-29 10:05:00,27.69,27.77,27.66,27.67,163859.0,16.7759,16.8243,16.7577,16.7638,163859.0
2015-09-29 10:10:00,27.67,27.69,27.63,27.69,149763.0,16.7638,16.7759,16.7395,16.7759,149763.0
2015-09-29 10:15:00,27.69,27.72,27.63,27.64,168888.0,16.7759,16.7941,16.7395,16.7456,168888.0
2015-09-29 10:20:00,27.64,27.71,27.63,27.64,159999.0,16.7456,16.788,16.7395,16.7456,159999.0
2015-09-29 10:25:00,27.64,27.79,27.63,27.75,165496.0,16.7456,16.8365,16.7395,16.8122,165496.0
2015-09-29 10:30:00,27.75,27.78,27.68,27.73,178562.0,16.8122,16.8304,16.7698,16.8001,178562.0
2015-09-29 10:35:00,27.73,27.75,27.66,27.72,182880.0,16.8001,16.8122,16.7577,16.7941,182880.0
2015-09-29 10:40:00,27.72,27.72,27.5,27.52,261203.0,16.7941,16.7941,16.6608,16.6729,261203.0
2015-09-29 10:45:00,27.51,27.53,27.4,27.41,174302.0,16.6668,16.6789,16.6002,16.6062,174302.0
2015-09-29 10:50:00,27.41,27.42,27.37,27.42,272057.0,16.6062,16.6123,16.582,16.6123,272057.0
2015-09-29 10:55:00,27.42,27.51,27.41,27.46,173196.0,16.6123,16.6668,16.6062,16.6365,173196.0
2015-09-29 11:00:00,27.46,27.53,27.44,27.51,127650.0,16.6365,16.6789,16.6244,16.6668,127650.0
2015-09-29 11:05:00,27.51,27.51,27.37,27.37,174792.0,16.6668,16.6668,16.582,16.582,174792.0
2015-09-29 11:10:00,27.37,27.37,27.28,27.32,355400.0,16.582,16.582,16.5275,16.5517,355400.0
2015-09-29 11:15:00,27.31,27.33,27.15,27.19,412320.0,16.5457,16.5578,16.4487,16.473,412320.0
2015-09-29 11:20:00,27.19,27.2,27.05,27.05,347948.0,16.473,16.479,16.3881,16.3881,347948.0
2015-09-29 11:25:00,27.05,27.06,26.95,27.04,907291.0,16.3881,16.3942,16.3276,16.3821,907291.0
2015-09-29 11:30:00,27.04,27.08,26.92,26.95,424902.0,16.3821,16.4063,16.3094,16.3276,424902.0
2015-09-29 11:35:00,26.95,27.0,26.92,27.0,245306.0,16.3276,16.3578,16.3094,16.3578,245306.0
2015-09-29 11:40:00,27.0,27.03,26.95,26.97,265646.0,16.3578,16.376,16.3276,16.3397,265646.0
2015-09-29 11:45:00,26.97,27.0,26.95,26.98,162366.0,16.3397,16.3578,16.3276,16.3457,162366.0
2015-09-29 11:50:00,26.97,26.98,26.87,26.89,309718.0,16.3397,16.3457,16.2791,16.2912,309718.0
2015-09-29 11:55:00,26.9,26.92,26.71,26.71,563685.0,16.2973,16.3094,16.1821,16.1821,563685.0
2015-09-29 12:00:00,26.71,26.77,26.66,26.77,554144.0,16.1821,16.2185,16.1519,16.2185,554144.0
2015-09-29 12:05:00,26.77,26.81,26.71,26.73,341884.0,16.2185,16.2427,16.1821,16.1943,341884.0
2015-09-29 12:10:00,26.73,26.75,26.68,26.73,329755.0,16.1943,16.2064,16.164,16.1943,329755.0
2015-09-29 12:15:00,26.73,26.87,26.73,26.8,660851.0,16.1943,16.2791,16.1943,16.2367,660851.0
2015-09-29 12:20:00,26.79,26.79,26.68,26.76,292247.0,16.2306,16.2306,16.164,16.2124,292247.0
2015-09-29 12:25:00,26.75,26.86,26.73,26.8,301900.0,16.2064,16.273,16.1943,16.2367,301900.0
2015-09-29 12:30:00,26.8,26.82,26.77,26.82,327530.0,16.2367,16.2488,16.2185,16.2488,327530.0
2015-09-29 12:35:00,26.82,26.82,26.72,26.74,195445.0,16.2488,16.2488,16.1882,16.2003,195445.0
2015-09-29 12:40:00,26.74,26.75,26.68,26.71,266713.0,16.2003,16.2064,16.164,16.1821,266713.0
2015-09-29 12:45:00,26.71,26.75,26.65,26.71,283096.0,16.1821,16.2064,16.1458,16.1821,283096.0
2015-09-29 12:50:00,26.71,26.71,26.61,26.63,276397.0,16.1821,16.1821,16.1216,16.1337,276397.0
2015-09-29 12:55:00,26.64,26.64,26.56,26.57,192966.0,16.1397,16.1397,16.0913,16.0973,192966.0
2015-09-29 13:00:00,26.56,26.59,26.51,26.54,258352.0,16.0913,16.1094,16.061,16.0792,258352.0
2015-09-29 13:05:00,26.53,26.68,26.52,26.66,321769.0,16.0731,16.164,16.067,16.1519,321769.0
2015-09-29 13:10:00,26.65,26.72,26.62,26.69,195810.0,16.1458,16.1882,16.1276,16.17,195810.0
2015-09-29 13:15:00,26.69,26.76,26.65,26.74,165746.0,16.17,16.2124,16.1458,16.2003,165746.0
2015-09-29 13:20:00,26.73,26.83,26.71,26.81,248498.0,16.1943,16.2548,16.1821,16.2427,248498.0
2015-09-29 13:25:00,26.8,26.86,26.79,26.86,188088.0,16.2367,16.273,16.2306,16.273,188088.0
2015-09-29 13:30:00,26.86,26.91,26.83,26.84,160492.0,16.273,16.3033,16.2548,16.2609,160492.0
2015-09-29 13:35:00,26.85,26.87,26.77,26.84,242939.0,16.267,16.2791,16.2185,16.2609,242939.0
2015-09-29 13:40:00,26.84,26.87,26.79,26.8,231407.0,16.2609,16.2791,16.2306,16.2367,231407.0
2015-09-29 13:45:00,26.81,26.82,26.7,26.74,233685.0,16.2427,16.2488,16.1761,16.2003,233685.0
2015-09-29 13:50:00,26.74,26.75,26.64,26.64,242804.0,16.2003,16.2064,16.1397,16.1397,242804.0
2015-09-29 13:55:00,26.65,26.68,26.63,26.67,263800.0,16.1458,16.164,16.1337,16.1579,263800.0
2015-09-29 14:00:00,26.66,26.68,26.57,26.61,316264.0,16.1519,16.164,16.0973,16.1216,316264.0
2015-09-29 14:05:00,26.61,26.63,26.57,26.59,202745.0,16.1216,16.1337,16.0973,16.1094,202745.0
2015-09-29 14:10:00,26.59,26.6,26.53,26.53,230770.0,16.1094,16.1155,16.0731,16.0731,230770.0
2015-09-29 14:15:00,26.54,26.54,26.48,26.49,545911.0,16.0792,16.0792,16.0428,16.0489,545911.0
2015-09-29 14:20:00,26.48,26.49,26.45,26.46,325070.0,16.0428,16.0489,16.0246,16.0307,325070.0
2015-09-29 14:25:00,26.45,26.5,26.38,26.47,354739.0,16.0246,16.0549,15.9822,16.0367,354739.0
2015-09-29 14:30:00,26.46,26.47,26.33,26.34,422833.0,16.0307,16.0367,15.9519,15.958,422833.0
2015-09-29 14:35:00,26.34,26.36,26.28,26.28,302149.0,15.958,15.9701,15.9216,15.9216,302149.0
2015-09-29 14:40:00,26.29,26.29,26.2,26.21,433632.0,15.9277,15.9277,15.8732,15.8792,433632.0
2015-09-29 14:45:00,26.21,26.22,26.11,26.13,705804.0,15.8792,15.8853,15.8186,15.8308,705804.0
2015-09-29 14:50:00,26.13,26.14,26.09,26.11,379574.0,15.8308,15.8368,15.8065,15.8186,379574.0
2015-09-29 14:55:00,26.12,26.22,26.1,26.14,497774.0,15.8247,15.8853,15.8126,15.8368,497774.0
2015-09-29 15:00:00,26.14,26.15,25.93,26.04,972126.0,15.8368,15.8429,15.7096,15.7762,972126.0
2015-09-29 15:05:00,26.04,26.12,25.99,26.0,715458.0,15.7762,15.8247,15.7459,15.752,715458.0
2015-09-29 15:10:00,26.01,26.09,25.98,26.04,555002.0,15.7581,15.8065,15.7399,15.7762,555002.0
2015-09-29 15:15:00,26.04,26.08,26.0,26.01,784372.0,15.7762,15.8005,15.752,15.7581,784372.0
2015-09-29 15:20:00,26.01,26.02,25.81,25.92,850565.0,15.7581,15.7641,15.6369,15.7035,850565.0
2015-09-29 15:25:00,25.92,25.96,25.84,25.87,511834.0,15.7035,15.7278,15.6551,15.6732,511834.0
2015-09-29 15:30:00,25.86,25.95,25.86,25.88,521650.0,15.6672,15.7217,15.6672,15.6793,521650.0
2015-09-29 15:35:00,25.88,26.0,25.86,25.96,536718.0,15.6793,15.752,15.6672,15.7278,536718.0
2015-09-29 15:40:00,25.95,26.11,25.93,26.1,927821.0,15.7217,15.8186,15.7096,15.8126,927821.0
2015-09-29 15:45:00,26.09,26.09,25.99,26.03,853693.0,15.8065,15.8065,15.7459,15.7702,853693.0
2015-09-29 15:50:00,26.04,26.1,26.01,26.07,943483.0,15.7762,15.8126,15.7581,15.7944,943483.0
2015-09-29 15:55:00,26.08,26.17,26.07,26.16,1430924.0,15.8005,15.855,15.7944,15.8489,1430924.0
2015-09-30 09:30:00,26.97,26.97,26.52,26.55,761993.0,16.3397,16.3397,16.067,16.0852,761993.0
2015-09-30 09:35:00,26.55,26.66,26.49,26.59,472202.0,16.0852,16.1519,16.0489,16.1094,472202.0
2015-09-30 09:40:00,26.59,26.63,26.45,26.49,234788.0,16.1094,16.1337,16.0246,16.0489,234788.0
2015-09-30 09:45:00,26.49,26.75,26.49,26.73,340099.0,16.0489,16.2064,16.0489,16.1943,340099.0
2015-09-30 09:50:00,26.72,26.87,26.67,26.86,263926.0,16.1882,16.2791,16.1579,16.273,263926.0
2015-09-30 09:55:00,26.86,27.16,26.86,27.1,528712.0,16.273,16.4548,16.273,16.4184,528712.0
2015-09-30 10:00:00,27.1,27.38,27.09,27.38,529662.0,16.4184,16.5881,16.4124,16.5881,529662.0
2015-09-30 10:05:00,27.36,27.57,27.27,27.51,669768.0,16.5759,16.7032,16.5214,16.6668,669768.0
2015-09-30 10:10:00,27.51,27.62,27.38,27.49,591107.0,16.6668,16.7335,16.5881,16.6547,591107.0
2015-09-30 10:15:00,27.49,27.5,27.35,27.43,388105.0,16.6547,16.6608,16.5699,16.6184,388105.0
2015-09-30 10:20:00,27.43,27.62,27.42,27.62,373100.0,16.6184,16.7335,16.6123,16.7335,373100.0
2015-09-30 10:25:00,27.62,27.73,27.59,27.64,489628.0,16.7335,16.8001,16.7153,16.7456,489628.0
2015-09-30 10:30:00,27.64,27.66,27.31,27.36,599349.0,16.7456,16.7577,16.5457,16.5759,599349.0
2015-09-30 10:35:00,27.36,27.52,27.36,27.5,322144.0,16.5759,16.6729,16.5759,16.6608,322144.0
2015-09-30 10:40:00,27.5,27.71,27.49,27.62,310555.0,16.6608,16.788,16.6547,16.7335,310555.0
2015-09-30 10:45:00,27.62,27.66,27.36,27.37,364456.0,16.7335,16.7577,16.5759,16.582,364456.0
2015-09-30 10:50:00,27.38,27.41,27.15,27.17,398971.0,16.5881,16.6062,16.4487,16.4608,398971.0
2015-09-30 10:55:00,27.16,27.22,27.12,27.19,289340.0,16.4548,16.4911,16.4305,16.473,289340.0
2015-09-30 11:00:00,27.18,27.26,27.11,27.14,272068.0,16.4669,16.5154,16.4245,16.4427,272068.0
2015-09-30 11:05:00,27.14,27.15,26.93,26.95,425803.0,16.4427,16.4487,16.3154,16.3276,425803.0
2015-09-30 11:10:00,26.97,27.12,26.93,27.11,302376.0,16.3397,16.4305,16.3154,16.4245,302376.0
2015-09-30 11:15:00,27.11,27.19,27.02,27.05,276550.0,16.4245,16.473,16.37,16.3881,276550.0
2015-09-30 11:20:00,27.05,27.05,26.93,26.95,226942.0,16.3881,16.3881,16.3154,16.3276,226942.0
2015-09-30 11:25:00,26.95,27.03,26.93,26.96,201040.0,16.3276,16.376,16.3154,16.3336,201040.0
2015-09-30 11:30:00,26.96,27.01,26.92,27.0,201864.0,16.3336,16.3639,16.3094,16.3578,201864.0
2015-09-30 11:35:00,27.0,27.01,26.89,26.95,252662.0,16.3578,16.3639,16.2912,16.3276,252662.0
2015-09-30 11:40:00,26.95,26.97,26.81,26.84,219992.0,16.3276,16.3397,16.2427,16.2609,219992.0
2015-09-30 11:45:00,26.85,26.98,26.84,26.94,183024.0,16.267,16.3457,16.2609,16.3215,183024.0
2015-09-30 11:50:00,26.95,27.01,26.91,26.94,249549.0,16.3276,16.3639,16.3033,16.3215,249549.0
2015-09-30 11:55:00,26.94,26.95,26.86,26.87,219310.0,16.3215,16.3276,16.273,16.2791,219310.0
2015-09-30 12:00:00,26.87,26.91,26.84,26.88,172796.0,16.2791,16.3033,16.2609,16.2851,172796.0
2015-09-30 12:05:00,26.88,26.88,26.75,26.75,266842.0,16.2851,16.2851,16.2064,16.2064,266842.0
2015-09-30 12:10:00,26.75,26.76,26.71,26.75,257801.0,16.2064,16.2124,16.1821,16.2064,257801.0
2015-09-30 12:15:00,26.75,26.76,26.71,26.74,132597.0,16.2064,16.2124,16.1821,16.2003,132597.0
2015-09-30 12:20:00,26.75,26.75,26.59,26.64,281186.0,16.2064,16.2064,16.1094,16.1397,281186.0
2015-09-30 12:25:00,26.65,26.72,26.65,26.71,208992.0,16.1458,16.1882,16.1458,16.1821,208992.0
2015-09-30 12:30:00,26.71,26.76,26.68,26.76,213705.0,16.1821,16.2124,16.164,16.2124,213705.0
2015-09-30 12:35:00,26.76,26.76,26.68,26.68,134853.0,16.2124,16.2124,16.164,16.164,134853.0
2015-09-30 12:40:00,26.68,26.68,26.64,26.65,76590.0,16.164,16.164,16.1397,16.1458,76590.0
2015-09-30 12:45:00,26.64,26.66,26.55,26.6,195414.0,16.1397,16.1519,16.0852,16.1155,195414.0
2015-09-30 12:50:00,26.6,26.67,26.56,26.66,176286.0,16.1155,16.1579,16.0913,16.1519,176286.0
2015-09-30 12:55:00,26.66,26.83,26.65,26.83,226690.0,16.1519,16.2548,16.1458,16.2548,226690.0
2015-09-30 13:00:00,26.83,26.87,26.81,26.86,168044.0,16.2548,16.2791,16.2427,16.273,168044.0
2015-09-30 13:05:00,26.86,26.89,26.83,26.83,211455.0,16.273,16.2912,16.2548,16.2548,211455.0
2015-09-30 13:10:00,26.84,26.95,26.84,26.85,235987.0,16.2609,16.3276,16.2609,16.267,235987.0
2015-09-30 13:15:00,26.84,26.89,26.82,26.89,134458.0,16.2609,16.2912,16.2488,16.2912,134458.0
2015-09-30 13:20:00,26.88,26.92,26.82,26.91,198489.0,16.2851,16.3094,16.2488,16.3033,198489.0
2015-09-30 13:25:00,26.91,26.97,26.91,26.94,159462.0,16.3033,16.3397,16.3033,16.3215,159462.0
2015-09-30 13:30:00,26.94,26.97,26.91,26.93,157673.0,16.3215,16.3397,16.3033,16.3154,157673.0
2015-09-30 13:35:00,26.94,26.96,26.87,26.91,212299.0,16.3215,16.3336,16.2791,16.3033,212299.0
2015-09-30 13:40:00,26.91,27.05,26.91,27.04,264418.0,16.3033,16.3881,16.3033,16.3821,264418.0
2015-09-30 13:45:00,27.04,27.09,27.01,27.08,169543.0,16.3821,16.4124,16.3639,16.4063,169543.0
2015-09-30 13:50:00,27.09,27.13,27.05,27.09,175024.0,16.4124,16.4366,16.3881,16.4124,175024.0
2015-09-30 13:55:00,27.1,27.16,27.09,27.12,205456.0,16.4184,16.4548,16.4124,16.4305,205456.0
2015-09-30 14:00:00,27.12,27.14,27.0,27.0,284060.0,16.4305,16.4427,16.3578,16.3578,284060.0
2015-09-30 14:05:00,27.01,27.01,26.94,26.98,168159.0,16.3639,16.3639,16.3215,16.3457,168159.0
2015-09-30 14:10:00,26.97,27.04,26.95,27.03,165873.0,16.3397,16.3821,16.3276,16.376,165873.0
2015-09-30 14:15:00,27.03,27.07,27.01,27.06,130390.0,16.376,16.4003,16.3639,16.3942,130390.0
2015-09-30 14:20:00,27.05,27.13,27.03,27.12,165005.0,16.3881,16.4366,16.376,16.4305,165005.0
2015-09-30 14:25:00,27.12,27.2,27.07,27.2,202872.0,16.4305,16.479,16.4003,16.479,202872.0
2015-09-30 14:30:00,27.2,27.22,27.07,27.08,241225.0,16.479,16.4911,16.4003,16.4063,241225.0
2015-09-30 14:35:00,27.08,27.08,27.01,27.08,255075.0,16.4063,16.4063,16.3639,16.4063,255075.0
2015-09-30 14:40:00,27.07,27.17,27.06,27.13,197799.0,16.4003,16.4608,16.3942,16.4366,197799.0
2015-09-30 14:45:00,27.13,27.23,27.12,27.22,211878.0,16.4366,16.4972,16.4305,16.4911,211878.0
2015-09-30 14:50:00,27.23,27.3,27.2,27.24,266138.0,16.4972,16.5396,16.479,16.5032,266138.0
2015-09-30 14:55:00,27.24,27.36,27.23,27.33,288333.0,16.5032,16.5759,16.4972,16.5578,288333.0
2015-09-30 15:00:00,27.33,27.38,27.3,27.33,353313.0,16.5578,16.5881,16.5396,16.5578,353313.0
2015-09-30 15:05:00,27.33,27.45,27.33,27.44,373869.0,16.5578,16.6305,16.5578,16.6244,373869.0
2015-09-30 15:10:00,27.45,27.45,27.36,27.41,433260.0,16.6305,16.6305,16.5759,16.6062,433260.0
2015-09-30 15:15:00,27.41,27.48,27.36,27.48,430970.0,16.6062,16.6486,16.5759,16.6486,430970.0
2015-09-30 15:20:00,27.47,27.61,27.45,27.55,511626.0,16.6426,16.7274,16.6305,16.6911,511626.0
2015-09-30 15:25:00,27.55,27.65,27.53,27.56,451164.0,16.6911,16.7516,16.6789,16.6971,451164.0
2015-09-30 15:30:00,27.56,27.57,27.5,27.52,435665.0,16.6971,16.7032,16.6608,16.6729,435665.0
2015-09-30 15:35:00,27.52,27.59,27.45,27.59,421014.0,16.6729,16.7153,16.6305,16.7153,421014.0
2015-09-30 15:40:00,27.59,27.71,27.58,27.61,604991.0,16.7153,16.788,16.7092,16.7274,604991.0
2015-09-30 15:45:00,27.62,27.69,27.6,27.64,656713.0,16.7335,16.7759,16.7214,16.7456,656713.0
2015-09-30 15:50:00,27.64,27.69,27.63,27.69,678129.0,16.7456,16.7759,16.7395,16.7759,678129.0
2015-09-30 15:55:00,27.69,27.71,27.64,27.67,1412873.0,16.7759,16.788,16.7456,16.7638,1412873.0
2015-10-01 09:30:00,28.22,28.42,28.06,28.21,625698.0,17.097,17.2181,17.0,17.0909,625698.0
2015-10-01 09:35:00,28.22,28.24,27.94,28.09,541819.0,17.097,17.1091,16.9273,17.0182,541819.0
2015-10-01 09:40:00,28.1,28.22,28.0,28.15,305057.0,17.0243,17.097,16.9637,17.0546,305057.0
2015-10-01 09:45:00,28.14,28.25,28.08,28.19,580861.0,17.0485,17.1152,17.0122,17.0788,580861.0
2015-10-01 09:50:00,28.2,28.22,28.0,28.07,360706.0,17.0849,17.097,16.9637,17.0061,360706.0
2015-10-01 09:55:00,28.07,28.08,27.9,28.0,257796.0,17.0061,17.0122,16.9031,16.9637,257796.0
2015-10-01 10:00:00,27.98,28.0,27.83,27.87,379452.0,16.9516,16.9637,16.8607,16.8849,379452.0
2015-10-01 10:05:00,27.87,27.98,27.84,27.88,259950.0,16.8849,16.9516,16.8668,16.891,259950.0
2015-10-01 10:10:00,27.89,27.98,27.88,27.97,232624.0,16.897,16.9516,16.891,16.9455,232624.0
2015-10-01 10:15:00,27.97,28.15,27.96,28.12,219699.0,16.9455,17.0546,16.9395,17.0364,219699.0
2015-10-01 10:20:00,28.12,28.24,28.08,28.18,249164.0,17.0364,17.1091,17.0122,17.0727,249164.0
2015-10-01 10:25:00,28.19,28.39,28.18,28.25,350776.0,17.0788,17.2,17.0727,17.1152,350776.0
2015-10-01 10:30:00,28.25,28.3,28.1,28.11,512151.0,17.1152,17.1454,17.0243,17.0303,512151.0
2015-10-01 10:35:00,28.1,28.24,28.06,28.2,249209.0,17.0243,17.1091,17.0,17.0849,249209.0
2015-10-01 10:40:00,28.19,28.24,27.98,28.05,300662.0,17.0788,17.1091,16.9516,16.994,300662.0
2015-10-01 10:45:00,28.05,28.14,28.0,28.03,179928.0,16.994,17.0485,16.9637,16.9819,179928.0
2015-10-01 10:50:00,28.01,28.02,27.91,27.93,175876.0,16.9697,16.9758,16.9092,16.9213,175876.0
2015-10-01 10:55:00,27.92,28.02,27.87,27.99,225262.0,16.9152,16.9758,16.8849,16.9576,225262.0
2015-10-01 11:00:00,27.98,27.98,27.88,27.92,205710.0,16.9516,16.9516,16.891,16.9152,205710.0
2015-10-01 11:05:00,27.92,28.05,27.9,28.03,224484.0,16.9152,16.994,16.9031,16.9819,224484.0
2015-10-01 11:10:00,28.04,28.13,28.03,28.04,126360.0,16.9879,17.0424,16.9819,16.9879,126360.0
2015-10-01 11:15:00,28.04,28.09,27.99,28.03,172947.0,16.9879,17.0182,16.9576,16.9819,172947.0
2015-10-01 11:20:00,28.02,28.09,27.97,28.04,171257.0,16.9758,17.0182,16.9455,16.9879,171257.0
2015-10-01 11:25:00,28.04,28.16,28.03,28.13,138680.0,16.9879,17.0606,16.9819,17.0424,138680.0
2015-10-01 11:30:00,28.14,28.15,27.95,27.96,183925.0,17.0485,17.0546,16.9334,16.9395,183925.0
2015-10-01 11:35:00,27.97,28.04,27.93,28.03,182797.0,16.9455,16.9879,16.9213,16.9819,182797.0
2015-10-01 11:40:00,28.03,28.12,27.97,27.97,158997.0,16.9819,17.0364,16.9455,16.9455,158997.0
2015-10-01 11:45:00,27.96,27.99,27.86,27.88,132039.0,16.9395,16.9576,16.8789,16.891,132039.0
2015-10-01 11:50:00,27.89,27.89,27.74,27.74,162884.0,16.897,16.897,16.8062,16.8062,162884.0
2015-10-01 11:55:00,27.74,27.79,27.69,27.78,121877.0,16.8062,16.8365,16.7759,16.8304,121877.0
2015-10-01 12:00:00,27.78,27.79,27.7,27.76,122211.0,16.8304,16.8365,16.7819,16.8183,122211.0
2015-10-01 12:05:00,27.75,27.77,27.71,27.75,142036.0,16.8122,16.8243,16.788,16.8122,142036.0
2015-10-01 12:10:00,27.75,27.79,27.71,27.78,122915.0,16.8122,16.8365,16.788,16.8304,122915.0
2015-10-01 12:15:00,27.77,27.77,27.7,27.73,141129.0,16.8243,16.8243,16.7819,16.8001,141129.0
2015-10-01 12:20:00,27.73,27.79,27.72,27.78,112309.0,16.8001,16.8365,16.7941,16.8304,112309.0
2015-10-01 12:25:00,27.77,27.9,27.77,27.86,119352.0,16.8243,16.9031,16.8243,16.8789,119352.0
2015-10-01 12:30:00,27.86,27.9,27.83,27.87,82703.0,16.8789,16.9031,16.8607,16.8849,82703.0
2015-10-01 12:35:00,27.85,27.85,27.75,27.83,83661.0,16.8728,16.8728,16.8122,16.8607,83661.0
2015-10-01 12:40:00,27.83,27.86,27.77,27.86,69143.0,16.8607,16.8789,16.8243,16.8789,69143.0
2015-10-01 12:45:00,27.86,27.86,27.76,27.76,81519.0,16.8789,16.8789,16.8183,16.8183,81519.0
2015-10-01 12:50:00,27.76,27.85,27.74,27.84,123316.0,16.8183,16.8728,16.8062,16.8668,123316.0
2015-10-01 12:55:00,27.84,27.93,27.84,27.84,88136.0,16.8668,16.9213,16.8668,16.8668,88136.0
2015-10-01 13:00:00,27.84,27.85,27.77,27.79,90842.0,16.8668,16.8728,16.8243,16.8365,90842.0
2015-10-01 13:05:00,27.79,27.83,27.76,27.83,85004.0,16.8365,16.8607,16.8183,16.8607,85004.0
2015-10-01 13:10:00,27.83,27.84,27.75,27.76,94638.0,16.8607,16.8668,16.8122,16.8183,94638.0
2015-10-01 13:15:00,27.75,27.88,27.75,27.82,101262.0,16.8122,16.891,16.8122,16.8546,101262.0
2015-10-01 13:20:00,27.82,27.82,27.75,27.8,69677.0,16.8546,16.8546,16.8122,16.8425,69677.0
2015-10-01 13:25:00,27.8,27.88,27.8,27.86,102012.0,16.8425,16.891,16.8425,16.8789,102012.0
2015-10-01 13:30:00,27.86,27.91,27.85,27.91,135242.0,16.8789,16.9092,16.8728,16.9092,135242.0
2015-10-01 13:35:00,27.91,27.93,27.81,27.87,164145.0,16.9092,16.9213,16.8486,16.8849,164145.0
2015-10-01 13:40:00,27.87,27.95,27.86,27.92,143464.0,16.8849,16.9334,16.8789,16.9152,143464.0
2015-10-01 13:45:00,27.91,27.94,27.88,27.91,106486.0,16.9092,16.9273,16.891,16.9092,106486.0
2015-10-01 13:50:00,27.92,27.95,27.84,27.94,91051.0,16.9152,16.9334,16.8668,16.9273,91051.0
2015-10-01 13:55:00,27.94,27.98,27.92,27.97,66883.0,16.9273,16.9516,16.9152,16.9455,66883.0
2015-10-01 14:00:00,27.96,27.98,27.92,27.95,111204.0,16.9395,16.9516,16.9152,16.9334,111204.0
2015-10-01 14:05:00,27.95,28.02,27.94,27.99,124271.0,16.9334,16.9758,16.9273,16.9576,124271.0
2015-10-01 14:10:00,27.99,28.05,27.97,28.02,120782.0,16.9576,16.994,16.9455,16.9758,120782.0
2015-10-01 14:15:00,28.02,28.11,28.02,28.08,140398.0,16.9758,17.0303,16.9758,17.0122,140398.0
2015-10-01 14:20:00,28.08,28.12,27.99,28.01,154056.0,17.0122,17.0364,16.9576,16.9697,154056.0
2015-10-01 14:25:00,28.01,28.05,27.98,28.05,117178.0,16.9697,16.994,16.9516,16.994,117178.0
2015-10-01 14:30:00,28.05,28.09,28.03,28.03,142903.0,16.994,17.0182,16.9819,16.9819,142903.0
2015-10-01 14:35:00,28.03,28.09,28.01,28.09,162337.0,16.9819,17.0182,16.9697,17.0182,162337.0
2015-10-01 14:40:00,28.09,28.11,28.0,28.03,161008.0,17.0182,17.0303,16.9637,16.9819,161008.0
2015-10-01 14:45:00,28.03,28.1,28.02,28.03,168200.0,16.9819,17.0243,16.9758,16.9819,168200.0
2015-10-01 14:50:00,28.03,28.12,28.01,28.12,125498.0,16.9819,17.0364,16.9697,17.0364,125498.0
2015-10-01 14:55:00,28.12,28.17,28.11,28.15,158064.0,17.0364,17.0667,17.0303,17.0546,158064.0
2015-10-01 15:00:00,28.15,28.18,28.08,28.08,172941.0,17.0546,17.0727,17.0122,17.0122,172941.0
2015-10-01 15:05:00,28.08,28.12,28.03,28.07,233363.0,17.0122,17.0364,16.9819,17.0061,233363.0
2015-10-01 15:10:00,28.07,28.13,28.04,28.12,161248.0,17.0061,17.0424,16.9879,17.0364,161248.0
2015-10-01 15:15:00,28.12,28.14,28.04,28.07,186397.0,17.0364,17.0485,16.9879,17.0061,186397.0
2015-10-01 15:20:00,28.07,28.09,28.02,28.06,165200.0,17.0061,17.0182,16.9758,17.0,165200.0
2015-10-01 15:25:00,28.07,28.09,28.01,28.05,207477.0,17.0061,17.0182,16.9697,16.994,207477.0
2015-10-01 15:30:00,28.05,28.09,28.01,28.08,205067.0,16.994,17.0182,16.9697,17.0122,205067.0
2015-10-01 15:35:00,28.09,28.09,27.98,27.99,204927.0,17.0182,17.0182,16.9516,16.9576,204927.0
2015-10-01 15:40:00,28.0,28.05,27.99,28.03,200943.0,16.9637,16.994,16.9576,16.9819,200943.0
2015-10-01 15:45:00,28.03,28.09,28.02,28.07,286315.0,16.9819,17.0182,16.9758,17.0061,286315.0
2015-10-01 15:50:00,28.07,28.09,28.04,28.09,322858.0,17.0061,17.0182,16.9879,17.0182,322858.0
2015-10-01 15:55:00,28.08,28.13,28.08,28.11,1059013.0,17.0122,17.0424,17.0122,17.0303,1059013.0
2015-10-02 09:30:00,27.89,27.94,27.76,27.86,276953.0,16.897,16.9273,16.8183,16.8789,276953.0
2015-10-02 09:35:00,27.86,28.08,27.84,28.04,178375.0,16.8789,17.0122,16.8668,16.9879,178375.0
2015-10-02 09:40:00,28.03,28.21,28.0,28.14,149577.0,16.9819,17.0909,16.9637,17.0485,149577.0
2015-10-02 09:45:00,28.13,28.14,28.06,28.11,284683.0,17.0424,17.0485,17.0,17.0303,284683.0
2015-10-02 09:50:00,28.1,28.14,28.05,28.12,242555.0,17.0243,17.0485,16.994,17.0364,242555.0
2015-10-02 09:55:00,28.12,28.3,28.11,28.24,321679.0,17.0364,17.1454,17.0303,17.1091,321679.0
2015-10-02 10:00:00,28.22,28.37,28.17,28.37,213982.0,17.097,17.1879,17.0667,17.1879,213982.0
2015-10-02 10:05:00,28.36,28.37,28.23,28.26,226121.0,17.1818,17.1879,17.103,17.1212,226121.0
2015-10-02 10:10:00,28.26,28.27,28.21,28.27,180122.0,17.1212,17.1273,17.0909,17.1273,180122.0
2015-10-02 10:15:00,28.27,28.3,28.21,28.21,511641.0,17.1273,17.1454,17.0909,17.0909,511641.0
2015-10-02 10:20:00,28.21,28.22,28.13,28.16,203862.0,17.0909,17.097,17.0424,17.0606,203862.0
2015-10-02 10:25:00,28.15,28.15,28.07,28.08,160096.0,17.0546,17.0546,17.0061,17.0122,160096.0
2015-10-02 10:30:00,28.09,28.13,28.06,28.12,143666.0,17.0182,17.0424,17.0,17.0364,143666.0
2015-10-02 10:35:00,28.12,28.25,28.1,28.25,124759.0,17.0364,17.1152,17.0243,17.1152,124759.0
2015-10-02 10:40:00,28.24,28.29,28.22,28.28,186646.0,17.1091,17.1394,17.097,17.1333,186646.0
2015-10-02 10:45:00,28.28,28.28,28.21,28.27,114587.0,17.1333,17.1333,17.0909,17.1273,114587.0
2015-10-02 10:50:00,28.27,28.27,28.17,28.19,96034.0,17.1273,17.1273,17.0667,17.0788,96034.0
2015-10-02 10:55:00,28.2,28.25,28.19,28.24,80677.0,17.0849,17.1152,17.0788,17.1091,80677.0
2015-10-02 11:00:00,28.24,28.25,28.18,28.23,184553.0,17.1091,17.1152,17.0727,17.103,184553.0
2015-10-02 11:05:00,28.24,28.3,28.23,28.29,150804.0,17.1091,17.1454,17.103,17.1394,150804.0
2015-10-02 11:10:00,28.29,28.31,28.27,28.27,201045.0,17.1394,17.1515,17.1273,17.1273,201045.0
2015-10-02 11:15:00,28.27,28.28,28.2,28.21,144018.0,17.1273,17.1333,17.0849,17.0909,144018.0
2015-10-02 11:20:00,28.21,28.25,28.2,28.21,115417.0,17.0909,17.1152,17.0849,17.0909,115417.0
2015-10-02 11:25:00,28.21,28.28,28.2,28.27,120476.0,17.0909,17.1333,17.0849,17.1273,120476.0
2015-10-02 11:30:00,28.28,28.45,28.27,28.45,186545.0,17.1333,17.2363,17.1273,17.2363,186545.0
2015-10-02 11:35:00,28.45,28.54,28.42,28.44,217235.0,17.2363,17.2908,17.2181,17.2303,217235.0
2015-10-02 11:40:00,28.43,28.46,28.43,28.46,159040.0,17.2242,17.2424,17.2242,17.2424,159040.0
2015-10-02 11:45:00,28.46,28.47,28.42,28.42,120551.0,17.2424,17.2484,17.2181,17.2181,120551.0
2015-10-02 11:50:00,28.42,28.44,28.34,28.4,98069.0,17.2181,17.2303,17.1697,17.206,98069.0
2015-10-02 11:55:00,28.4,28.44,28.38,28.44,91424.0,17.206,17.2303,17.1939,17.2303,91424.0
2015-10-02 12:00:00,28.44,28.48,28.44,28.47,84660.0,17.2303,17.2545,17.2303,17.2484,84660.0
2015-10-02 12:05:00,28.46,28.57,28.45,28.57,138912.0,17.2424,17.309,17.2363,17.309,138912.0
2015-10-02 12:10:00,28.57,28.64,28.55,28.64,134306.0,17.309,17.3514,17.2969,17.3514,134306.0
2015-10-02 12:15:00,28.64,28.71,28.63,28.7,190641.0,17.3514,17.3938,17.3454,17.3878,190641.0
2015-10-02 12:20:00,28.7,28.73,28.69,28.72,180822.0,17.3878,17.406,17.3817,17.3999,180822.0
2015-10-02 12:25:00,28.72,28.73,28.64,28.67,109285.0,17.3999,17.406,17.3514,17.3696,109285.0
2015-10-02 12:30:00,28.68,28.76,28.66,28.67,184653.0,17.3757,17.4241,17.3635,17.3696,184653.0
2015-10-02 12:35:00,28.66,28.68,28.6,28.61,96891.0,17.3635,17.3757,17.3272,17.3333,96891.0
2015-10-02 12:40:00,28.61,28.66,28.59,28.65,102126.0,17.3333,17.3635,17.3211,17.3575,102126.0
2015-10-02 12:45:00,28.66,28.76,28.63,28.73,132238.0,17.3635,17.4241,17.3454,17.406,132238.0
2015-10-02 12:50:00,28.73,28.82,28.69,28.76,180039.0,17.406,17.4605,17.3817,17.4241,180039.0
2015-10-02 12:55:00,28.76,28.83,28.76,28.8,95109.0,17.4241,17.4665,17.4241,17.4484,95109.0
2015-10-02 13:00:00,28.8,28.92,28.78,28.9,125400.0,17.4484,17.5211,17.4362,17.509,125400.0
2015-10-02 13:05:00,28.91,28.94,28.88,28.89,174462.0,17.515,17.5332,17.4968,17.5029,174462.0
2015-10-02 13:10:00,28.89,29.01,28.88,29.01,288413.0,17.5029,17.5756,17.4968,17.5756,288413.0
2015-10-02 13:15:00,29.01,29.03,28.94,29.0,294966.0,17.5756,17.5877,17.5332,17.5695,294966.0
2015-10-02 13:20:00,29.0,29.04,28.99,29.03,237208.0,17.5695,17.5938,17.5635,17.5877,237208.0
2015-10-02 13:25:00,29.04,29.17,29.02,29.15,316701.0,17.5938,17.6725,17.5817,17.6604,316701.0
2015-10-02 13:30:00,29.16,29.28,29.15,29.19,462229.0,17.6665,17.7392,17.6604,17.6846,462229.0
2015-10-02 13:35:00,29.18,29.23,29.12,29.13,190402.0,17.6786,17.7089,17.6422,17.6483,190402.0
2015-10-02 13:40:00,29.14,29.44,29.05,29.33,618044.0,17.6544,17.8361,17.5998,17.7695,618044.0
2015-10-02 13:45:00,29.34,29.48,29.3,29.42,294017.0,17.7755,17.8603,17.7513,17.824,294017.0
2015-10-02 13:50:00,29.41,29.43,29.23,29.27,388170.0,17.8179,17.83,17.7089,17.7331,388170.0
2015-10-02 13:55:00,29.28,29.28,29.2,29.26,353700.0,17.7392,17.7392,17.6907,17.7271,353700.0
2015-10-02 14:00:00,29.26,29.49,29.25,29.47,531696.0,17.7271,17.8664,17.721,17.8543,531696.0
2015-10-02 14:05:00,29.47,29.57,29.43,29.55,590111.0,17.8543,17.9149,17.83,17.9028,590111.0
2015-10-02 14:10:00,29.56,29.56,29.37,29.38,235637.0,17.9088,17.9088,17.7937,17.7998,235637.0
2015-10-02 14:15:00,29.38,29.43,29.33,29.37,203167.0,17.7998,17.83,17.7695,17.7937,203167.0
2015-10-02 14:20:00,29.37,29.44,29.31,29.44,148176.0,17.7937,17.8361,17.7573,17.8361,148176.0
2015-10-02 14:25:00,29.44,29.47,29.33,29.34,243362.0,17.8361,17.8543,17.7695,17.7755,243362.0
2015-10-02 14:30:00,29.34,29.37,29.27,29.28,344643.0,17.7755,17.7937,17.7331,17.7392,344643.0
2015-10-02 14:35:00,29.28,29.37,29.25,29.37,206840.0,17.7392,17.7937,17.721,17.7937,206840.0
2015-10-02 14:40:00,29.36,29.39,29.3,29.34,172908.0,17.7876,17.8058,17.7513,17.7755,172908.0
2015-10-02 14:45:00,29.34,29.42,29.33,29.38,259337.0,17.7755,17.824,17.7695,17.7998,259337.0
2015-10-02 14:50:00,29.38,29.38,29.27,29.31,250266.0,17.7998,17.7998,17.7331,17.7573,250266.0
2015-10-02 14:55:00,29.31,29.33,29.26,29.27,216523.0,17.7573,17.7695,17.7271,17.7331,216523.0
2015-10-02 15:00:00,29.26,29.32,29.19,29.29,578325.0,17.7271,17.7634,17.6846,17.7452,578325.0
2015-10-02 15:05:00,29.29,29.41,29.28,29.37,215284.0,17.7452,17.8179,17.7392,17.7937,215284.0
2015-10-02 15:10:00,29.37,29.44,29.33,29.44,298682.0,17.7937,17.8361,17.7695,17.8361,298682.0
2015-10-02 15:15:00,29.44,29.58,29.43,29.55,630314.0,17.8361,17.9209,17.83,17.9028,630314.0
2015-10-02 15:20:00,29.54,29.58,29.49,29.56,251395.0,17.8967,17.9209,17.8664,17.9088,251395.0
2015-10-02 15:25:00,29.57,29.6,29.5,29.53,326742.0,17.9149,17.933,17.8725,17.8906,326742.0
2015-10-02 15:30:00,29.53,29.54,29.44,29.46,435789.0,17.8906,17.8967,17.8361,17.8482,435789.0
2015-10-02 15:35:00,29.45,29.49,29.43,29.47,386905.0,17.8422,17.8664,17.83,17.8543,386905.0
2015-10-02 15:40:00,29.46,29.48,29.4,29.43,327948.0,17.8482,17.8603,17.8119,17.83,327948.0
2015-10-02 15:45:00,29.44,29.52,29.42,29.51,392471.0,17.8361,17.8846,17.824,17.8785,392471.0
2015-10-02 15:50:00,29.5,29.61,29.47,29.6,642624.0,17.8725,17.9391,17.8543,17.933,642624.0
2015-10-02 15:55:00,29.6,29.64,29.56,29.62,1129728.0,17.933,17.9573,17.9088,17.9452,1129728.0
2015-10-05 09:30:00,30.01,30.24,29.95,30.24,666289.0,18.1814,18.3208,18.1451,18.3208,666289.0
2015-10-05 09:35:00,30.24,30.5,30.23,30.42,551582.0,18.3208,18.4783,18.3147,18.4298,551582.0
2015-10-05 09:40:00,30.42,30.42,30.3,30.41,303353.0,18.4298,18.4298,18.3571,18.4238,303353.0
2015-10-05 09:45:00,30.41,30.69,30.39,30.61,791475.0,18.4238,18.5934,18.4117,18.5449,791475.0
2015-10-05 09:50:00,30.61,30.61,30.49,30.52,559849.0,18.5449,18.5449,18.4722,18.4904,559849.0
2015-10-05 09:55:00,30.52,30.53,30.39,30.49,300406.0,18.4904,18.4965,18.4117,18.4722,300406.0
2015-10-05 10:00:00,30.49,30.55,30.46,30.5,354118.0,18.4722,18.5086,18.4541,18.4783,354118.0
2015-10-05 10:05:00,30.49,30.5,30.33,30.34,208341.0,18.4722,18.4783,18.3753,18.3814,208341.0
2015-10-05 10:10:00,30.34,30.54,30.33,30.52,298238.0,18.3814,18.5025,18.3753,18.4904,298238.0
2015-10-05 10:15:00,30.52,30.58,30.51,30.55,591265.0,18.4904,18.5268,18.4844,18.5086,591265.0
2015-10-05 10:20:00,30.55,30.62,30.5,30.55,304768.0,18.5086,18.551,18.4783,18.5086,304768.0
2015-10-05 10:25:00,30.55,30.62,30.51,30.62,219050.0,18.5086,18.551,18.4844,18.551,219050.0
2015-10-05 10:30:00,30.62,30.63,30.43,30.44,239181.0,18.551,18.5571,18.4359,18.442,239181.0
2015-10-05 10:35:00,30.45,30.45,30.35,30.35,185111.0,18.448,18.448,18.3874,18.3874,185111.0
2015-10-05 10:40:00,30.35,30.36,30.24,30.26,316459.0,18.3874,18.3935,18.3208,18.3329,316459.0
2015-10-05 10:45:00,30.26,30.28,30.21,30.22,353446.0,18.3329,18.345,18.3026,18.3087,353446.0
2015-10-05 10:50:00,30.22,30.3,30.08,30.3,459886.0,18.3087,18.3571,18.2238,18.3571,459886.0
2015-10-05 10:55:00,30.29,30.37,30.22,30.37,344726.0,18.3511,18.3995,18.3087,18.3995,344726.0
2015-10-05 11:00:00,30.37,30.41,30.27,30.31,343080.0,18.3995,18.4238,18.339,18.3632,343080.0
2015-10-05 11:05:00,30.32,30.44,30.31,30.43,139640.0,18.3693,18.442,18.3632,18.4359,139640.0
2015-10-05 11:10:00,30.42,30.53,30.39,30.53,214786.0,18.4298,18.4965,18.4117,18.4965,214786.0
2015-10-05 11:15:00,30.53,30.54,30.44,30.45,155574.0,18.4965,18.5025,18.442,18.448,155574.0
2015-10-05 11:20:00,30.46,30.57,30.45,30.56,358696.0,18.4541,18.5207,18.448,18.5147,358696.0
2015-10-05 11:25:00,30.57,30.6,30.53,30.54,211525.0,18.5207,18.5389,18.4965,18.5025,211525.0
2015-10-05 11:30:00,30.54,30.56,30.52,30.53,161487.0,18.5025,18.5147,18.4904,18.4965,161487.0
2015-10-05 11:35:00,30.53,30.6,30.49,30.58,242586.0,18.4965,18.5389,18.4722,18.5268,242586.0
2015-10-05 11:40:00,30.59,30.66,30.58,30.63,202257.0,18.5328,18.5752,18.5268,18.5571,202257.0
2015-10-05 11:45:00,30.62,30.73,30.62,30.73,191538.0,18.551,18.6176,18.551,18.6176,191538.0
2015-10-05 11:50:00,30.73,30.74,30.64,30.66,309554.0,18.6176,18.6237,18.5631,18.5752,309554.0
2015-10-05 11:55:00,30.66,30.69,30.62,30.63,88336.0,18.5752,18.5934,18.551,18.5571,88336.0
2015-10-05 12:00:00,30.63,30.68,30.61,30.64,144061.0,18.5571,18.5874,18.5449,18.5631,144061.0
2015-10-05 12:05:00,30.64,30.7,30.63,30.67,112983.0,18.5631,18.5995,18.5571,18.5813,112983.0
2015-10-05 12:10:00,30.67,30.68,30.6,30.65,78652.0,18.5813,18.5874,18.5389,18.5692,78652.0
2015-10-05 12:15:00,30.64,30.69,30.61,30.69,84406.0,18.5631,18.5934,18.5449,18.5934,84406.0
2015-10-05 12:20:00,30.69,30.69,30.56,30.61,103297.0,18.5934,18.5934,18.5147,18.5449,103297.0
2015-10-05 12:25:00,30.61,30.62,30.52,30.62,153900.0,18.5449,18.551,18.4904,18.551,153900.0
2015-10-05 12:30:00,30.62,30.69,30.6,30.62,129639.0,18.551,18.5934,18.5389,18.551,129639.0
2015-10-05 12:35:00,30.63,30.65,30.58,30.63,191028.0,18.5571,18.5692,18.5268,18.5571,191028.0
2015-10-05 12:40:00,30.63,30.65,30.58,30.6,152796.0,18.5571,18.5692,18.5268,18.5389,152796.0
2015-10-05 12:45:00,30.6,30.62,30.54,30.55,147973.0,18.5389,18.551,18.5025,18.5086,147973.0
2015-10-05 12:50:00,30.55,30.56,30.5,30.55,90462.0,18.5086,18.5147,18.4783,18.5086,90462.0
2015-10-05 12:55:00,30.55,30.59,30.54,30.58,127978.0,18.5086,18.5328,18.5025,18.5268,127978.0
2015-10-05 13:00:00,30.59,30.61,30.55,30.6,137198.0,18.5328,18.5449,18.5086,18.5389,137198.0
2015-10-05 13:05:00,30.6,30.64,30.57,30.6,101175.0,18.5389,18.5631,18.5207,18.5389,101175.0
2015-10-05 13:10:00,30.59,30.65,30.58,30.61,85197.0,18.5328,18.5692,18.5268,18.5449,85197.0
2015-10-05 13:15:00,30.61,30.75,30.61,30.75,264906.0,18.5449,18.6298,18.5449,18.6298,264906.0
2015-10-05 13:20:00,30.75,30.75,30.7,30.73,161354.0,18.6298,18.6298,18.5995,18.6176,161354.0
2015-10-05 13:25:00,30.73,30.75,30.69,30.69,194061.0,18.6176,18.6298,18.5934,18.5934,194061.0
2015-10-05 13:30:00,30.69,30.71,30.68,30.7,459667.0,18.5934,18.6055,18.5874,18.5995,459667.0
2015-10-05 13:35:00,30.7,30.72,30.64,30.71,143133.0,18.5995,18.6116,18.5631,18.6055,143133.0
2015-10-05 13:40:00,30.7,30.7,30.66,30.68,89275.0,18.5995,18.5995,18.5752,18.5874,89275.0
2015-10-05 13:45:00,30.68,30.72,30.67,30.72,139550.0,18.5874,18.6116,18.5813,18.6116,139550.0
2015-10-05 13:50:00,30.72,30.72,30.68,30.69,127154.0,18.6116,18.6116,18.5874,18.5934,127154.0
2015-10-05 13:55:00,30.69,30.7,30.66,30.67,105868.0,18.5934,18.5995,18.5752,18.5813,105868.0
2015-10-05 14:00:00,30.67,30.69,30.66,30.67,87257.0,18.5813,18.5934,18.5752,18.5813,87257.0
2015-10-05 14:05:00,30.67,30.67,30.61,30.66,118765.0,18.5813,18.5813,18.5449,18.5752,118765.0
2015-10-05 14:10:00,30.65,30.66,30.62,30.65,99774.0,18.5692,18.5752,18.551,18.5692,99774.0
2015-10-05 14:15:00,30.65,30.72,30.64,30.69,140394.0,18.5692,18.6116,18.5631,18.5934,140394.0
2015-10-05 14:20:00,30.69,30.75,30.68,30.75,127604.0,18.5934,18.6298,18.5874,18.6298,127604.0
2015-10-05 14:25:00,30.74,30.79,30.72,30.77,265012.0,18.6237,18.654,18.6116,18.6419,265012.0
2015-10-05 14:30:00,30.77,30.8,30.74,30.8,116817.0,18.6419,18.6601,18.6237,18.6601,116817.0
2015-10-05 14:35:00,30.79,30.82,30.78,30.81,182101.0,18.654,18.6722,18.6479,18.6661,182101.0
2015-10-05 14:40:00,30.8,30.82,30.77,30.8,180739.0,18.6601,18.6722,18.6419,18.6601,180739.0
2015-10-05 14:45:00,30.8,30.81,30.77,30.77,109950.0,18.6601,18.6661,18.6419,18.6419,109950.0
2015-10-05 14:50:00,30.78,30.92,30.75,30.87,267824.0,18.6479,18.7328,18.6298,18.7025,267824.0
2015-10-05 14:55:00,30.87,30.91,30.85,30.91,177546.0,18.7025,18.7267,18.6903,18.7267,177546.0
2015-10-05 15:00:00,30.91,31.02,30.9,31.01,381485.0,18.7267,18.7933,18.7206,18.7873,381485.0
2015-10-05 15:05:00,31.01,31.09,30.99,31.04,258041.0,18.7873,18.8358,18.7752,18.8055,258041.0
2015-10-05 15:10:00,31.04,31.04,30.94,30.97,301440.0,18.8055,18.8055,18.7449,18.7631,301440.0
2015-10-05 15:15:00,30.97,30.99,30.91,30.95,134855.0,18.7631,18.7752,18.7267,18.7509,134855.0
2015-10-05 15:20:00,30.95,31.01,30.92,30.97,154773.0,18.7509,18.7873,18.7328,18.7631,154773.0
2015-10-05 15:25:00,30.98,31.0,30.94,30.98,178915.0,18.7691,18.7812,18.7449,18.7691,178915.0
2015-10-05 15:30:00,30.98,31.06,30.95,31.03,273481.0,18.7691,18.8176,18.7509,18.7994,273481.0
2015-10-05 15:35:00,31.03,31.04,30.96,30.99,238726.0,18.7994,18.8055,18.757,18.7752,238726.0
2015-10-05 15:40:00,30.99,30.99,30.86,30.86,239636.0,18.7752,18.7752,18.6964,18.6964,239636.0
2015-10-05 15:45:00,30.87,30.95,30.86,30.93,284689.0,18.7025,18.7509,18.6964,18.7388,284689.0
2015-10-05 15:50:00,30.93,30.96,30.91,30.95,369814.0,18.7388,18.757,18.7267,18.7509,369814.0
2015-10-05 15:55:00,30.96,30.98,30.92,30.94,607658.0,18.757,18.7691,18.7328,18.7449,607658.0
2015-10-06 09:30:00,30.99,31.13,30.93,31.06,249747.0,18.7752,18.86,18.7388,18.8176,249747.0
2015-10-06 09:35:00,31.05,31.17,31.05,31.14,278895.0,18.8115,18.8842,18.8115,18.866,278895.0
2015-10-06 09:40:00,31.14,31.33,31.13,31.3,235050.0,18.866,18.9812,18.86,18.963,235050.0
2015-10-06 09:45:00,31.3,31.32,31.12,31.15,185027.0,18.963,18.9751,18.8539,18.8721,185027.0
2015-10-06 09:50:00,31.15,31.28,31.13,31.23,232751.0,18.8721,18.9509,18.86,18.9206,232751.0
2015-10-06 09:55:00,31.23,31.29,31.16,31.24,188985.0,18.9206,18.9569,18.8782,18.9266,188985.0
2015-10-06 10:00:00,31.25,31.29,31.22,31.22,157726.0,18.9327,18.9569,18.9145,18.9145,157726.0
2015-10-06 10:05:00,31.22,31.24,31.13,31.19,152250.0,18.9145,18.9266,18.86,18.8963,152250.0
2015-10-06 10:10:00,31.19,31.35,31.18,31.35,243722.0,18.8963,18.9933,18.8903,18.9933,243722.0
2015-10-06 10:15:00,31.35,31.35,31.16,31.18,333946.0,18.9933,18.9933,18.8782,18.8903,333946.0
2015-10-06 10:20:00,31.17,31.24,31.12,31.16,296364.0,18.8842,18.9266,18.8539,18.8782,296364.0
2015-10-06 10:25:00,31.16,31.17,31.11,31.14,223200.0,18.8782,18.8842,18.8479,18.866,223200.0
2015-10-06 10:30:00,31.14,31.34,31.14,31.33,208402.0,18.866,18.9872,18.866,18.9812,208402.0
2015-10-06 10:35:00,31.33,31.46,31.28,31.46,183910.0,18.9812,19.0599,18.9509,19.0599,183910.0
2015-10-06 10:40:00,31.47,31.5,31.41,31.49,175548.0,19.066,19.0841,19.0296,19.0781,175548.0
2015-10-06 10:45:00,31.48,31.71,31.48,31.6,425611.0,19.072,19.2114,19.072,19.1447,425611.0
2015-10-06 10:50:00,31.59,31.7,31.53,31.67,328697.0,19.1387,19.2053,19.1023,19.1871,328697.0
2015-10-06 10:55:00,31.66,31.66,31.48,31.48,246887.0,19.1811,19.1811,19.072,19.072,246887.0
2015-10-06 11:00:00,31.48,31.62,31.47,31.61,167535.0,19.072,19.1569,19.066,19.1508,167535.0
2015-10-06 11:05:00,31.62,31.8,31.58,31.77,220102.0,19.1569,19.2659,19.1326,19.2477,220102.0
2015-10-06 11:10:00,31.76,31.84,31.75,31.82,241024.0,19.2417,19.2901,19.2356,19.278,241024.0
2015-10-06 11:15:00,31.83,31.84,31.8,31.8,147815.0,19.2841,19.2901,19.2659,19.2659,147815.0
2015-10-06 11:20:00,31.81,31.83,31.76,31.76,382066.0,19.272,19.2841,19.2417,19.2417,382066.0
2015-10-06 11:25:00,31.76,31.8,31.76,31.77,125451.0,19.2417,19.2659,19.2417,19.2477,125451.0
2015-10-06 11:30:00,31.78,31.81,31.72,31.73,193697.0,19.2538,19.272,19.2174,19.2235,193697.0
2015-10-06 11:35:00,31.73,31.75,31.56,31.59,178129.0,19.2235,19.2356,19.1205,19.1387,178129.0
2015-10-06 11:40:00,31.58,31.59,31.5,31.54,156591.0,19.1326,19.1387,19.0841,19.1084,156591.0
2015-10-06 11:45:00,31.54,31.67,31.51,31.58,130165.0,19.1084,19.1871,19.0902,19.1326,130165.0
2015-10-06 11:50:00,31.58,31.7,31.58,31.67,119289.0,19.1326,19.2053,19.1326,19.1871,119289.0
2015-10-06 11:55:00,31.67,31.68,31.52,31.54,235742.0,19.1871,19.1932,19.0963,19.1084,235742.0
2015-10-06 12:00:00,31.54,31.59,31.53,31.58,109664.0,19.1084,19.1387,19.1023,19.1326,109664.0
2015-10-06 12:05:00,31.59,31.68,31.58,31.66,189429.0,19.1387,19.1932,19.1326,19.1811,189429.0
2015-10-06 12:10:00,31.66,31.69,31.64,31.69,122758.0,19.1811,19.1993,19.169,19.1993,122758.0
2015-10-06 12:15:00,31.69,31.75,31.66,31.68,149421.0,19.1993,19.2356,19.1811,19.1932,149421.0
2015-10-06 12:20:00,31.68,31.75,31.65,31.73,129859.0,19.1932,19.2356,19.175,19.2235,129859.0
2015-10-06 12:25:00,31.71,31.73,31.66,31.67,113386.0,19.2114,19.2235,19.1811,19.1871,113386.0
2015-10-06 12:30:00,31.67,31.69,31.62,31.64,200247.0,19.1871,19.1993,19.1569,19.169,200247.0
2015-10-06 12:35:00,31.64,31.66,31.55,31.55,152171.0,19.169,19.1811,19.1144,19.1144,152171.0
2015-10-06 12:40:00,31.56,31.62,31.53,31.6,125316.0,19.1205,19.1569,19.1023,19.1447,125316.0
2015-10-06 12:45:00,31.6,31.66,31.57,31.59,103831.0,19.1447,19.1811,19.1266,19.1387,103831.0
2015-10-06 12:50:00,31.6,31.66,31.6,31.62,43918.0,19.1447,19.1811,19.1447,19.1569,43918.0
2015-10-06 12:55:00,31.63,31.65,31.58,31.63,114360.0,19.1629,19.175,19.1326,19.1629,114360.0
2015-10-06 13:00:00,31.64,31.7,31.63,31.69,69526.0,19.169,19.2053,19.1629,19.1993,69526.0
2015-10-06 13:05:00,31.7,31.71,31.64,31.65,107346.0,19.2053,19.2114,19.169,19.175,107346.0
2015-10-06 13:10:00,31.66,31.71,31.64,31.71,98423.0,19.1811,19.2114,19.169,19.2114,98423.0
2015-10-06 13:15:00,31.71,31.74,31.68,31.73,110940.0,19.2114,19.2296,19.1932,19.2235,110940.0
2015-10-06 13:20:00,31.72,31.78,31.72,31.77,142064.0,19.2174,19.2538,19.2174,19.2477,142064.0
2015-10-06 13:25:00,31.78,31.8,31.74,31.77,134383.0,19.2538,19.2659,19.2296,19.2477,134383.0
2015-10-06 13:30:00,31.76,31.77,31.7,31.73,251106.0,19.2417,19.2477,19.2053,19.2235,251106.0
2015-10-06 13:35:00,31.73,31.78,31.71,31.76,118456.0,19.2235,19.2538,19.2114,19.2417,118456.0
2015-10-06 13:40:00,31.76,31.76,31.68,31.71,143223.0,19.2417,19.2417,19.1932,19.2114,143223.0
2015-10-06 13:45:00,31.71,31.72,31.65,31.72,237530.0,19.2114,19.2174,19.175,19.2174,237530.0
2015-10-06 13:50:00,31.72,31.72,31.65,31.72,152044.0,19.2174,19.2174,19.175,19.2174,152044.0
2015-10-06 13:55:00,31.72,31.72,31.6,31.61,100448.0,19.2174,19.2174,19.1447,19.1508,100448.0
2015-10-06 14:00:00,31.6,31.66,31.58,31.64,104018.0,19.1447,19.1811,19.1326,19.169,104018.0
2015-10-06 14:05:00,31.63,31.69,31.63,31.67,147218.0,19.1629,19.1993,19.1629,19.1871,147218.0
2015-10-06 14:10:00,31.67,31.78,31.66,31.76,196959.0,19.1871,19.2538,19.1811,19.2417,196959.0
2015-10-06 14:15:00,31.76,31.83,31.76,31.78,148915.0,19.2417,19.2841,19.2417,19.2538,148915.0
2015-10-06 14:20:00,31.79,31.82,31.76,31.81,129166.0,19.2598,19.278,19.2417,19.272,129166.0
2015-10-06 14:25:00,31.81,31.83,31.75,31.82,174169.0,19.272,19.2841,19.2356,19.278,174169.0
2015-10-06 14:30:00,31.82,31.85,31.75,31.75,207430.0,19.278,19.2962,19.2356,19.2356,207430.0
2015-10-06 14:35:00,31.75,31.8,31.7,31.73,173417.0,19.2356,19.2659,19.2053,19.2235,173417.0
2015-10-06 14:40:00,31.72,31.77,31.72,31.75,89488.0,19.2174,19.2477,19.2174,19.2356,89488.0
2015-10-06 14:45:00,31.75,31.77,31.7,31.75,110902.0,19.2356,19.2477,19.2053,19.2356,110902.0
2015-10-06 14:50:00,31.75,31.79,31.69,31.73,134824.0,19.2356,19.2598,19.1993,19.2235,134824.0
2015-10-06 14:55:00,31.73,31.74,31.65,31.69,178211.0,19.2235,19.2296,19.175,19.1993,178211.0
2015-10-06 15:00:00,31.68,31.76,31.68,31.75,163582.0,19.1932,19.2417,19.1932,19.2356,163582.0
2015-10-06 15:05:00,31.75,31.76,31.68,31.69,249209.0,19.2356,19.2417,19.1932,19.1993,249209.0
2015-10-06 15:10:00,31.69,31.71,31.62,31.64,174942.0,19.1993,19.2114,19.1569,19.169,174942.0
2015-10-06 15:15:00,31.64,31.74,31.61,31.7,191521.0,19.169,19.2296,19.1508,19.2053,191521.0
2015-10-06 15:20:00,31.7,31.75,31.67,31.72,161886.0,19.2053,19.2356,19.1871,19.2174,161886.0
2015-10-06 15:25:00,31.71,31.75,31.69,31.73,195939.0,19.2114,19.2356,19.1993,19.2235,195939.0
2015-10-06 15:30:00,31.73,31.78,31.73,31.77,213269.0,19.2235,19.2538,19.2235,19.2477,213269.0
2015-10-06 15:35:00,31.76,31.77,31.72,31.74,402084.0,19.2417,19.2477,19.2174,19.2296,402084.0
2015-10-06 15:40:00,31.74,31.77,31.71,31.73,207486.0,19.2296,19.2477,19.2114,19.2235,207486.0
2015-10-06 15:45:00,31.73,31.75,31.71,31.73,367473.0,19.2235,19.2356,19.2114,19.2235,367473.0
2015-10-06 15:50:00,31.72,31.76,31.71,31.76,369525.0,19.2174,19.2417,19.2114,19.2417,369525.0
2015-10-06 15:55:00,31.76,31.8,31.73,31.78,1411721.0,19.2417,19.2659,19.2235,19.2538,1411721.0
2015-10-07 09:30:00,32.04,32.5,32.04,32.1,734742.0,19.4113,19.69,19.4113,19.4477,734742.0
2015-10-07 09:35:00,32.11,32.35,32.09,32.34,382948.0,19.4537,19.5991,19.4416,19.5931,382948.0
2015-10-07 09:40:00,32.35,32.38,32.25,32.38,309665.0,19.5991,19.6173,19.5385,19.6173,309665.0
2015-10-07 09:45:00,32.38,32.56,32.37,32.47,439656.0,19.6173,19.7263,19.6112,19.6718,439656.0
2015-10-07 09:50:00,32.47,32.52,32.32,32.39,526230.0,19.6718,19.7021,19.5809,19.6234,526230.0
2015-10-07 09:55:00,32.39,32.43,32.32,32.43,292234.0,19.6234,19.6476,19.5809,19.6476,292234.0
2015-10-07 10:00:00,32.44,32.54,32.42,32.5,290783.0,19.6536,19.7142,19.6415,19.69,290783.0
2015-10-07 10:05:00,32.51,32.58,32.48,32.58,194344.0,19.6961,19.7385,19.6779,19.7385,194344.0
2015-10-07 10:10:00,32.57,32.69,32.5,32.68,276065.0,19.7324,19.8051,19.69,19.799,276065.0
2015-10-07 10:15:00,32.67,32.74,32.64,32.64,220170.0,19.793,19.8354,19.7748,19.7748,220170.0
2015-10-07 10:20:00,32.64,32.68,32.57,32.67,425194.0,19.7748,19.799,19.7324,19.793,425194.0
2015-10-07 10:25:00,32.66,32.69,32.56,32.67,219398.0,19.7869,19.8051,19.7263,19.793,219398.0
2015-10-07 10:30:00,32.65,32.66,32.47,32.53,593383.0,19.7809,19.7869,19.6718,19.7082,593383.0
2015-10-07 10:35:00,32.54,32.54,32.34,32.34,482675.0,19.7142,19.7142,19.5931,19.5931,482675.0
2015-10-07 10:40:00,32.34,32.35,31.98,32.0,491385.0,19.5931,19.5991,19.375,19.3871,491385.0
2015-10-07 10:45:00,32.0,32.21,31.99,32.11,516167.0,19.3871,19.5143,19.381,19.4537,516167.0
2015-10-07 10:50:00,32.13,32.45,32.13,32.45,336515.0,19.4658,19.6597,19.4658,19.6597,336515.0
2015-10-07 10:55:00,32.45,32.48,32.36,32.45,265154.0,19.6597,19.6779,19.6052,19.6597,265154.0
2015-10-07 11:00:00,32.45,32.46,32.18,32.19,300883.0,19.6597,19.6658,19.4961,19.5022,300883.0
2015-10-07 11:05:00,32.19,32.19,32.0,32.12,345819.0,19.5022,19.5022,19.3871,19.4598,345819.0
2015-10-07 11:10:00,32.12,32.12,31.96,32.02,273447.0,19.4598,19.4598,19.3628,19.3992,273447.0
2015-10-07 11:15:00,32.01,32.14,31.98,32.1,274118.0,19.3931,19.4719,19.375,19.4477,274118.0
2015-10-07 11:20:00,32.1,32.11,31.93,31.94,264545.0,19.4477,19.4537,19.3447,19.3507,264545.0
2015-10-07 11:25:00,31.94,31.95,31.8,31.9,284169.0,19.3507,19.3568,19.2659,19.3265,284169.0
2015-10-07 11:30:00,31.9,31.9,31.74,31.78,252029.0,19.3265,19.3265,19.2296,19.2538,252029.0
2015-10-07 11:35:00,31.78,31.9,31.76,31.81,240851.0,19.2538,19.3265,19.2417,19.272,240851.0
2015-10-07 11:40:00,31.8,31.81,31.68,31.74,236564.0,19.2659,19.272,19.1932,19.2296,236564.0
2015-10-07 11:45:00,31.73,31.78,31.7,31.73,123057.0,19.2235,19.2538,19.2053,19.2235,123057.0
2015-10-07 11:50:00,31.73,31.77,31.68,31.75,113384.0,19.2235,19.2477,19.1932,19.2356,113384.0
2015-10-07 11:55:00,31.76,31.91,31.75,31.89,350677.0,19.2417,19.3325,19.2356,19.3204,350677.0
2015-10-07 12:00:00,31.9,31.99,31.88,31.94,154839.0,19.3265,19.381,19.3144,19.3507,154839.0
2015-10-07 12:05:00,31.94,31.94,31.81,31.83,124801.0,19.3507,19.3507,19.272,19.2841,124801.0
2015-10-07 12:10:00,31.83,31.97,31.81,31.93,111049.0,19.2841,19.3689,19.272,19.3447,111049.0
2015-10-07 12:15:00,31.94,31.94,31.85,31.87,106004.0,19.3507,19.3507,19.2962,19.3083,106004.0
2015-10-07 12:20:00,31.87,31.88,31.76,31.77,132685.0,19.3083,19.3144,19.2417,19.2477,132685.0
2015-10-07 12:25:00,31.77,31.78,31.68,31.78,131013.0,19.2477,19.2538,19.1932,19.2538,131013.0
2015-10-07 12:30:00,31.78,31.8,31.73,31.74,180716.0,19.2538,19.2659,19.2235,19.2296,180716.0
2015-10-07 12:35:00,31.73,31.77,31.69,31.71,115138.0,19.2235,19.2477,19.1993,19.2114,115138.0
2015-10-07 12:40:00,31.71,31.78,31.69,31.77,216406.0,19.2114,19.2538,19.1993,19.2477,216406.0
2015-10-07 12:45:00,31.77,31.79,31.68,31.7,180226.0,19.2477,19.2598,19.1932,19.2053,180226.0
2015-10-07 12:50:00,31.7,31.71,31.6,31.62,186640.0,19.2053,19.2114,19.1447,19.1569,186640.0
2015-10-07 12:55:00,31.61,31.62,31.52,31.58,316455.0,19.1508,19.1569,19.0963,19.1326,316455.0
2015-10-07 13:00:00,31.58,31.66,31.53,31.57,224935.0,19.1326,19.1811,19.1023,19.1266,224935.0
2015-10-07 13:05:00,31.58,31.76,31.57,31.76,190286.0,19.1326,19.2417,19.1266,19.2417,190286.0
2015-10-07 13:10:00,31.76,31.83,31.75,31.8,143440.0,19.2417,19.2841,19.2356,19.2659,143440.0
2015-10-07 13:15:00,31.79,31.87,31.79,31.85,115987.0,19.2598,19.3083,19.2598,19.2962,115987.0
2015-10-07 13:20:00,31.85,31.9,31.84,31.88,168248.0,19.2962,19.3265,19.2901,19.3144,168248.0
2015-10-07 13:25:00,31.87,32.0,31.85,32.0,152892.0,19.3083,19.3871,19.2962,19.3871,152892.0
2015-10-07 13:30:00,32.0,32.07,31.99,32.03,141333.0,19.3871,19.4295,19.381,19.4052,141333.0
2015-10-07 13:35:00,32.04,32.09,32.03,32.05,85296.0,19.4113,19.4416,19.4052,19.4174,85296.0
2015-10-07 13:40:00,32.05,32.2,32.05,32.19,147377.0,19.4174,19.5082,19.4174,19.5022,147377.0
2015-10-07 13:45:00,32.18,32.19,32.02,32.02,205427.0,19.4961,19.5022,19.3992,19.3992,205427.0
2015-10-07 13:50:00,32.02,32.03,31.97,32.0,178038.0,19.3992,19.4052,19.3689,19.3871,178038.0
2015-10-07 13:55:00,32.01,32.06,32.0,32.01,130388.0,19.3931,19.4234,19.3871,19.3931,130388.0
2015-10-07 14:00:00,32.01,32.1,32.0,32.09,136112.0,19.3931,19.4477,19.3871,19.4416,136112.0
2015-10-07 14:05:00,32.09,32.1,32.06,32.08,118062.0,19.4416,19.4477,19.4234,19.4355,118062.0
2015-10-07 14:10:00,32.09,32.09,32.0,32.02,169013.0,19.4416,19.4416,19.3871,19.3992,169013.0
2015-10-07 14:15:00,32.03,32.12,32.02,32.07,132107.0,19.4052,19.4598,19.3992,19.4295,132107.0
2015-10-07 14:20:00,32.06,32.07,31.99,32.0,203205.0,19.4234,19.4295,19.381,19.3871,203205.0
2015-10-07 14:25:00,32.0,32.0,31.91,31.92,222032.0,19.3871,19.3871,19.3325,19.3386,222032.0
2015-10-07 14:30:00,31.93,31.99,31.89,31.91,126471.0,19.3447,19.381,19.3204,19.3325,126471.0
2015-10-07 14:35:00,31.91,31.93,31.83,31.85,203759.0,19.3325,19.3447,19.2841,19.2962,203759.0
2015-10-07 14:40:00,31.86,31.92,31.84,31.88,150998.0,19.3023,19.3386,19.2901,19.3144,150998.0
2015-10-07 14:45:00,31.88,31.91,31.82,31.83,205138.0,19.3144,19.3325,19.278,19.2841,205138.0
2015-10-07 14:50:00,31.84,31.86,31.77,31.82,212003.0,19.2901,19.3023,19.2477,19.278,212003.0
2015-10-07 14:55:00,31.82,31.87,31.81,31.85,140545.0,19.278,19.3083,19.272,19.2962,140545.0
2015-10-07 15:00:00,31.85,31.94,31.82,31.9,223999.0,19.2962,19.3507,19.278,19.3265,223999.0
2015-10-07 15:05:00,31.89,31.92,31.86,31.88,131467.0,19.3204,19.3386,19.3023,19.3144,131467.0
2015-10-07 15:10:00,31.88,31.95,31.87,31.95,202175.0,19.3144,19.3568,19.3083,19.3568,202175.0
2015-10-07 15:15:00,31.95,32.02,31.9,31.97,233582.0,19.3568,19.3992,19.3265,19.3689,233582.0
2015-10-07 15:20:00,31.96,31.98,31.9,31.97,227305.0,19.3628,19.375,19.3265,19.3689,227305.0
2015-10-07 15:25:00,31.96,31.99,31.9,31.94,185892.0,19.3628,19.381,19.3265,19.3507,185892.0
2015-10-07 15:30:00,31.94,32.01,31.93,31.98,195907.0,19.3507,19.3931,19.3447,19.375,195907.0
2015-10-07 15:35:00,31.98,32.04,31.96,32.0,234546.0,19.375,19.4113,19.3628,19.3871,234546.0
2015-10-07 15:40:00,32.01,32.02,31.95,31.97,449459.0,19.3931,19.3992,19.3568,19.3689,449459.0
2015-10-07 15:45:00,31.98,32.01,31.94,32.01,363224.0,19.375,19.3931,19.3507,19.3931,363224.0
2015-10-07 15:50:00,32.01,32.12,32.0,32.12,360950.0,19.3931,19.4598,19.3871,19.4598,360950.0
2015-10-07 15:55:00,32.12,32.14,32.08,32.14,484143.0,19.4598,19.4719,19.4355,19.4719,484143.0
2015-10-08 09:30:00,32.15,32.32,32.06,32.06,210063.0,19.4779,19.5809,19.4234,19.4234,210063.0
2015-10-08 09:35:00,32.05,32.22,32.04,32.04,145975.0,19.4174,19.5204,19.4113,19.4113,145975.0
2015-10-08 09:40:00,32.05,32.06,31.79,31.87,226874.0,19.4174,19.4234,19.2598,19.3083,226874.0
2015-10-08 09:45:00,31.87,32.06,31.87,32.04,97623.0,19.3083,19.4234,19.3083,19.4113,97623.0
2015-10-08 09:50:00,32.03,32.11,32.01,32.08,195213.0,19.4052,19.4537,19.3931,19.4355,195213.0
2015-10-08 09:55:00,32.08,32.12,32.03,32.06,106466.0,19.4355,19.4598,19.4052,19.4234,106466.0
2015-10-08 10:00:00,32.06,32.15,32.0,32.03,134261.0,19.4234,19.4779,19.3871,19.4052,134261.0
2015-10-08 10:05:00,32.04,32.2,32.03,32.14,124391.0,19.4113,19.5082,19.4052,19.4719,124391.0
2015-10-08 10:10:00,32.14,32.22,32.14,32.2,86671.0,19.4719,19.5204,19.4719,19.5082,86671.0
2015-10-08 10:15:00,32.2,32.22,32.06,32.06,192869.0,19.5082,19.5204,19.4234,19.4234,192869.0
2015-10-08 10:20:00,32.06,32.06,31.91,31.96,193878.0,19.4234,19.4234,19.3325,19.3628,193878.0
2015-10-08 10:25:00,31.95,31.96,31.84,31.86,118102.0,19.3568,19.3628,19.2901,19.3023,118102.0
2015-10-08 10:30:00,31.85,31.88,31.82,31.86,81146.0,19.2962,19.3144,19.278,19.3023,81146.0
2015-10-08 10:35:00,31.85,32.02,31.85,32.01,104515.0,19.2962,19.3992,19.2962,19.3931,104515.0
2015-10-08 10:40:00,32.01,32.04,31.94,32.0,125409.0,19.3931,19.4113,19.3507,19.3871,125409.0
2015-10-08 10:45:00,32.0,32.06,31.91,31.93,133727.0,19.3871,19.4234,19.3325,19.3447,133727.0
2015-10-08 10:50:00,31.93,32.02,31.92,32.0,114034.0,19.3447,19.3992,19.3386,19.3871,114034.0
2015-10-08 10:55:00,32.0,32.13,31.99,32.13,88473.0,19.3871,19.4658,19.381,19.4658,88473.0
2015-10-08 11:00:00,32.12,32.23,32.09,32.22,253140.0,19.4598,19.5264,19.4416,19.5204,253140.0
2015-10-08 11:05:00,32.23,32.28,32.16,32.24,187975.0,19.5264,19.5567,19.484,19.5325,187975.0
2015-10-08 11:10:00,32.24,32.29,32.22,32.29,367764.0,19.5325,19.5628,19.5204,19.5628,367764.0
2015-10-08 11:15:00,32.29,32.33,32.24,32.29,185964.0,19.5628,19.587,19.5325,19.5628,185964.0
2015-10-08 11:20:00,32.3,32.43,32.3,32.35,151092.0,19.5688,19.6476,19.5688,19.5991,151092.0
2015-10-08 11:25:00,32.35,32.45,32.35,32.41,130429.0,19.5991,19.6597,19.5991,19.6355,130429.0
2015-10-08 11:30:00,32.42,32.47,32.41,32.41,161052.0,19.6415,19.6718,19.6355,19.6355,161052.0
2015-10-08 11:35:00,32.41,32.43,32.34,32.35,204825.0,19.6355,19.6476,19.5931,19.5991,204825.0
2015-10-08 11:40:00,32.35,32.35,32.2,32.27,297094.0,19.5991,19.5991,19.5082,19.5507,297094.0
2015-10-08 11:45:00,32.26,32.3,32.23,32.27,70040.0,19.5446,19.5688,19.5264,19.5507,70040.0
2015-10-08 11:50:00,32.26,32.31,32.23,32.29,112039.0,19.5446,19.5749,19.5264,19.5628,112039.0
2015-10-08 11:55:00,32.29,32.37,32.28,32.37,78753.0,19.5628,19.6112,19.5567,19.6112,78753.0
2015-10-08 12:00:00,32.36,32.47,32.34,32.47,80717.0,19.6052,19.6718,19.5931,19.6718,80717.0
2015-10-08 12:05:00,32.47,32.49,32.4,32.48,95179.0,19.6718,19.6839,19.6294,19.6779,95179.0
2015-10-08 12:10:00,32.48,32.6,32.47,32.52,241553.0,19.6779,19.7506,19.6718,19.7021,241553.0
2015-10-08 12:15:00,32.51,32.54,32.47,32.48,110886.0,19.6961,19.7142,19.6718,19.6779,110886.0
2015-10-08 12:20:00,32.48,32.5,32.44,32.48,83646.0,19.6779,19.69,19.6536,19.6779,83646.0
2015-10-08 12:25:00,32.47,32.48,32.41,32.42,61355.0,19.6718,19.6779,19.6355,19.6415,61355.0
2015-10-08 12:30:00,32.42,32.52,32.42,32.52,83793.0,19.6415,19.7021,19.6415,19.7021,83793.0
2015-10-08 12:35:00,32.52,32.57,32.5,32.57,69767.0,19.7021,19.7324,19.69,19.7324,69767.0
2015-10-08 12:40:00,32.57,32.75,32.56,32.6,374655.0,19.7324,19.8415,19.7263,19.7506,374655.0
2015-10-08 12:45:00,32.6,32.6,32.4,32.45,182424.0,19.7506,19.7506,19.6294,19.6597,182424.0
2015-10-08 12:50:00,32.44,32.46,32.41,32.45,106558.0,19.6536,19.6658,19.6355,19.6597,106558.0
2015-10-08 12:55:00,32.45,32.53,32.45,32.5,68460.0,19.6597,19.7082,19.6597,19.69,68460.0
2015-10-08 13:00:00,32.5,32.55,32.46,32.55,70459.0,19.69,19.7203,19.6658,19.7203,70459.0
2015-10-08 13:05:00,32.55,32.63,32.54,32.6,86537.0,19.7203,19.7688,19.7142,19.7506,86537.0
2015-10-08 13:10:00,32.59,32.62,32.55,32.58,85349.0,19.7445,19.7627,19.7203,19.7385,85349.0
2015-10-08 13:15:00,32.58,32.63,32.56,32.62,60063.0,19.7385,19.7688,19.7263,19.7627,60063.0
2015-10-08 13:20:00,32.62,32.71,32.62,32.71,124911.0,19.7627,19.8172,19.7627,19.8172,124911.0
2015-10-08 13:25:00,32.71,32.8,32.69,32.73,197204.0,19.8172,19.8717,19.8051,19.8293,197204.0
2015-10-08 13:30:00,32.72,32.8,32.72,32.78,104628.0,19.8233,19.8717,19.8233,19.8596,104628.0
2015-10-08 13:35:00,32.78,32.84,32.73,32.75,154417.0,19.8596,19.896,19.8293,19.8415,154417.0
2015-10-08 13:40:00,32.75,32.75,32.69,32.7,103519.0,19.8415,19.8415,19.8051,19.8112,103519.0
2015-10-08 13:45:00,32.69,32.71,32.65,32.66,158190.0,19.8051,19.8172,19.7809,19.7869,158190.0
2015-10-08 13:50:00,32.66,32.66,32.55,32.55,113146.0,19.7869,19.7869,19.7203,19.7203,113146.0
2015-10-08 13:55:00,32.55,32.63,32.54,32.61,134997.0,19.7203,19.7688,19.7142,19.7566,134997.0
2015-10-08 14:00:00,32.61,32.81,32.59,32.71,249469.0,19.7566,19.8778,19.7445,19.8172,249469.0
2015-10-08 14:05:00,32.7,32.72,32.57,32.58,304985.0,19.8112,19.8233,19.7324,19.7385,304985.0
2015-10-08 14:10:00,32.57,32.7,32.52,32.65,340515.0,19.7324,19.8112,19.7021,19.7809,340515.0
2015-10-08 14:15:00,32.66,32.69,32.62,32.67,88913.0,19.7869,19.8051,19.7627,19.793,88913.0
2015-10-08 14:20:00,32.66,32.71,32.62,32.69,120594.0,19.7869,19.8172,19.7627,19.8051,120594.0
2015-10-08 14:25:00,32.69,32.77,32.63,32.75,167520.0,19.8051,19.8536,19.7688,19.8415,167520.0
2015-10-08 14:30:00,32.75,32.76,32.71,32.71,131201.0,19.8415,19.8475,19.8172,19.8172,131201.0
2015-10-08 14:35:00,32.72,32.73,32.66,32.69,96962.0,19.8233,19.8293,19.7869,19.8051,96962.0
2015-10-08 14:40:00,32.7,32.74,32.67,32.68,110513.0,19.8112,19.8354,19.793,19.799,110513.0
2015-10-08 14:45:00,32.68,32.69,32.65,32.66,92341.0,19.799,19.8051,19.7809,19.7869,92341.0
2015-10-08 14:50:00,32.66,32.69,32.6,32.62,86015.0,19.7869,19.8051,19.7506,19.7627,86015.0
2015-10-08 14:55:00,32.62,32.74,32.6,32.65,163425.0,19.7627,19.8354,19.7506,19.7809,163425.0
2015-10-08 15:00:00,32.65,32.82,32.63,32.8,135142.0,19.7809,19.8839,19.7688,19.8717,135142.0
2015-10-08 15:05:00,32.81,32.83,32.78,32.8,136769.0,19.8778,19.8899,19.8596,19.8717,136769.0
2015-10-08 15:10:00,32.82,32.89,32.77,32.77,346870.0,19.8839,19.9263,19.8536,19.8536,346870.0
2015-10-08 15:15:00,32.78,32.88,32.78,32.81,178368.0,19.8596,19.9202,19.8596,19.8778,178368.0
2015-10-08 15:20:00,32.82,32.85,32.71,32.73,141724.0,19.8839,19.902,19.8172,19.8293,141724.0
2015-10-08 15:25:00,32.73,32.77,32.69,32.71,245533.0,19.8293,19.8536,19.8051,19.8172,245533.0
2015-10-08 15:30:00,32.72,32.76,32.68,32.69,234030.0,19.8233,19.8475,19.799,19.8051,234030.0
2015-10-08 15:35:00,32.69,32.7,32.61,32.64,232321.0,19.8051,19.8112,19.7566,19.7748,232321.0
2015-10-08 15:40:00,32.64,32.68,32.6,32.65,200416.0,19.7748,19.799,19.7506,19.7809,200416.0
2015-10-08 15:45:00,32.65,32.73,32.64,32.7,229717.0,19.7809,19.8293,19.7748,19.8112,229717.0
2015-10-08 15:50:00,32.7,32.7,32.65,32.66,313326.0,19.8112,19.8112,19.7809,19.7869,313326.0
2015-10-08 15:55:00,32.66,32.68,32.63,32.67,588050.0,19.7869,19.799,19.7688,19.793,588050.0
2015-10-09 09:30:00,32.78,32.83,32.55,32.55,247898.0,19.8596,19.8899,19.7203,19.7203,247898.0
2015-10-09 09:35:00,32.55,32.73,32.54,32.73,202478.0,19.7203,19.8293,19.7142,19.8293,202478.0
2015-10-09 09:40:00,32.73,32.87,32.65,32.84,218598.0,19.8293,19.9142,19.7809,19.896,218598.0
2015-10-09 09:45:00,32.84,32.85,32.73,32.74,163804.0,19.896,19.902,19.8293,19.8354,163804.0
2015-10-09 09:50:00,32.74,32.76,32.63,32.64,94082.0,19.8354,19.8475,19.7688,19.7748,94082.0
2015-10-09 09:55:00,32.64,32.67,32.56,32.58,181478.0,19.7748,19.793,19.7263,19.7385,181478.0
2015-10-09 10:00:00,32.57,32.59,32.39,32.45,273117.0,19.7324,19.7445,19.6234,19.6597,273117.0
2015-10-09 10:05:00,32.44,32.45,32.22,32.27,173223.0,19.6536,19.6597,19.5204,19.5507,173223.0
2015-10-09 10:10:00,32.26,32.36,32.14,32.28,184321.0,19.5446,19.6052,19.4719,19.5567,184321.0
2015-10-09 10:15:00,32.28,32.45,32.25,32.42,207526.0,19.5567,19.6597,19.5385,19.6415,207526.0
2015-10-09 10:20:00,32.42,32.48,32.29,32.29,150826.0,19.6415,19.6779,19.5628,19.5628,150826.0
2015-10-09 10:25:00,32.29,32.45,32.25,32.42,158214.0,19.5628,19.6597,19.5385,19.6415,158214.0
2015-10-09 10:30:00,32.42,32.52,32.42,32.48,103666.0,19.6415,19.7021,19.6415,19.6779,103666.0
2015-10-09 10:35:00,32.47,32.5,32.44,32.48,84225.0,19.6718,19.69,19.6536,19.6779,84225.0
2015-10-09 10:40:00,32.48,32.48,32.36,32.39,110282.0,19.6779,19.6779,19.6052,19.6234,110282.0
2015-10-09 10:45:00,32.39,32.54,32.38,32.44,191700.0,19.6234,19.7142,19.6173,19.6536,191700.0
2015-10-09 10:50:00,32.44,32.45,32.39,32.43,66500.0,19.6536,19.6597,19.6234,19.6476,66500.0
2015-10-09 10:55:00,32.43,32.59,32.43,32.53,119510.0,19.6476,19.7445,19.6476,19.7082,119510.0
2015-10-09 11:00:00,32.55,32.55,32.5,32.54,119212.0,19.7203,19.7203,19.69,19.7142,119212.0
2015-10-09 11:05:00,32.54,32.54,32.43,32.47,84684.0,19.7142,19.7142,19.6476,19.6718,84684.0
2015-10-09 11:10:00,32.47,32.5,32.41,32.45,110677.0,19.6718,19.69,19.6355,19.6597,110677.0
2015-10-09 11:15:00,32.45,32.5,32.4,32.41,79213.0,19.6597,19.69,19.6294,19.6355,79213.0
2015-10-09 11:20:00,32.41,32.46,32.36,32.37,184938.0,19.6355,19.6658,19.6052,19.6112,184938.0
2015-10-09 11:25:00,32.38,32.5,32.36,32.49,145720.0,19.6173,19.69,19.6052,19.6839,145720.0
2015-10-09 11:30:00,32.48,32.49,32.38,32.39,115050.0,19.6779,19.6839,19.6173,19.6234,115050.0
2015-10-09 11:35:00,32.4,32.42,32.35,32.37,108295.0,19.6294,19.6415,19.5991,19.6112,108295.0
2015-10-09 11:40:00,32.36,32.39,32.29,32.3,103553.0,19.6052,19.6234,19.5628,19.5688,103553.0
2015-10-09 11:45:00,32.3,32.32,32.29,32.29,78799.0,19.5688,19.5809,19.5628,19.5628,78799.0
2015-10-09 11:50:00,32.29,32.35,32.27,32.28,85499.0,19.5628,19.5991,19.5507,19.5567,85499.0
2015-10-09 11:55:00,32.28,32.31,32.25,32.31,106469.0,19.5567,19.5749,19.5385,19.5749,106469.0
2015-10-09 12:00:00,32.32,32.33,32.25,32.26,116425.0,19.5809,19.587,19.5385,19.5446,116425.0
2015-10-09 12:05:00,32.27,32.29,32.2,32.21,98641.0,19.5507,19.5628,19.5082,19.5143,98641.0
2015-10-09 12:10:00,32.2,32.21,32.11,32.17,190523.0,19.5082,19.5143,19.4537,19.4901,190523.0
2015-10-09 12:15:00,32.17,32.17,32.12,32.13,65052.0,19.4901,19.4901,19.4598,19.4658,65052.0
2015-10-09 12:20:00,32.14,32.21,32.12,32.19,118301.0,19.4719,19.5143,19.4598,19.5022,118301.0
2015-10-09 12:25:00,32.18,32.23,32.17,32.21,77725.0,19.4961,19.5264,19.4901,19.5143,77725.0
2015-10-09 12:30:00,32.21,32.21,32.12,32.15,119892.0,19.5143,19.5143,19.4598,19.4779,119892.0
2015-10-09 12:35:00,32.16,32.17,32.11,32.13,82579.0,19.484,19.4901,19.4537,19.4658,82579.0
2015-10-09 12:40:00,32.12,32.14,32.08,32.09,105499.0,19.4598,19.4719,19.4355,19.4416,105499.0
2015-10-09 12:45:00,32.08,32.16,32.08,32.16,122508.0,19.4355,19.484,19.4355,19.484,122508.0
2015-10-09 12:50:00,32.15,32.16,32.09,32.11,91653.0,19.4779,19.484,19.4416,19.4537,91653.0
2015-10-09 12:55:00,32.12,32.21,32.1,32.19,167798.0,19.4598,19.5143,19.4477,19.5022,167798.0
2015-10-09 13:00:00,32.2,32.39,32.2,32.34,223133.0,19.5082,19.6234,19.5082,19.5931,223133.0
2015-10-09 13:05:00,32.34,32.36,32.29,32.29,103046.0,19.5931,19.6052,19.5628,19.5628,103046.0
2015-10-09 13:10:00,32.28,32.29,32.23,32.25,90421.0,19.5567,19.5628,19.5264,19.5385,90421.0
2015-10-09 13:15:00,32.25,32.28,32.25,32.27,75794.0,19.5385,19.5567,19.5385,19.5507,75794.0
2015-10-09 13:20:00,32.27,32.29,32.24,32.27,125151.0,19.5507,19.5628,19.5325,19.5507,125151.0
2015-10-09 13:25:00,32.27,32.28,32.24,32.26,82927.0,19.5507,19.5567,19.5325,19.5446,82927.0
2015-10-09 13:30:00,32.26,32.26,32.21,32.22,99780.0,19.5446,19.5446,19.5143,19.5204,99780.0
2015-10-09 13:35:00,32.22,32.26,32.17,32.22,100854.0,19.5204,19.5446,19.4901,19.5204,100854.0
2015-10-09 13:40:00,32.22,32.23,32.19,32.21,56617.0,19.5204,19.5264,19.5022,19.5143,56617.0
2015-10-09 13:45:00,32.21,32.26,32.2,32.26,74113.0,19.5143,19.5446,19.5082,19.5446,74113.0
2015-10-09 13:50:00,32.26,32.27,32.18,32.19,90750.0,19.5446,19.5507,19.4961,19.5022,90750.0
2015-10-09 13:55:00,32.18,32.2,32.13,32.14,62427.0,19.4961,19.5082,19.4658,19.4719,62427.0
2015-10-09 14:00:00,32.14,32.15,32.1,32.11,128151.0,19.4719,19.4779,19.4477,19.4537,128151.0
2015-10-09 14:05:00,32.11,32.15,32.1,32.14,69957.0,19.4537,19.4779,19.4477,19.4719,69957.0
2015-10-09 14:10:00,32.14,32.15,32.11,32.13,114858.0,19.4719,19.4779,19.4537,19.4658,114858.0
2015-10-09 14:15:00,32.13,32.15,32.1,32.12,74352.0,19.4658,19.4779,19.4477,19.4598,74352.0
2015-10-09 14:20:00,32.12,32.13,32.06,32.08,118375.0,19.4598,19.4658,19.4234,19.4355,118375.0
2015-10-09 14:25:00,32.07,32.15,32.06,32.12,101078.0,19.4295,19.4779,19.4234,19.4598,101078.0
2015-10-09 14:30:00,32.13,32.2,32.11,32.19,78348.0,19.4658,19.5082,19.4537,19.5022,78348.0
2015-10-09 14:35:00,32.18,32.24,32.17,32.23,103425.0,19.4961,19.5325,19.4901,19.5264,103425.0
2015-10-09 14:40:00,32.23,32.27,32.21,32.21,78797.0,19.5264,19.5507,19.5143,19.5143,78797.0
2015-10-09 14:45:00,32.21,32.23,32.19,32.21,67261.0,19.5143,19.5264,19.5022,19.5143,67261.0
2015-10-09 14:50:00,32.21,32.28,32.2,32.28,79985.0,19.5143,19.5567,19.5082,19.5567,79985.0
2015-10-09 14:55:00,32.27,32.3,32.23,32.26,102133.0,19.5507,19.5688,19.5264,19.5446,102133.0
2015-10-09 15:00:00,32.26,32.27,32.18,32.18,69628.0,19.5446,19.5507,19.4961,19.4961,69628.0
2015-10-09 15:05:00,32.19,32.22,32.17,32.2,112605.0,19.5022,19.5204,19.4901,19.5082,112605.0
2015-10-09 15:10:00,32.2,32.22,32.16,32.18,113715.0,19.5082,19.5204,19.484,19.4961,113715.0
2015-10-09 15:15:00,32.18,32.22,32.16,32.19,132836.0,19.4961,19.5204,19.484,19.5022,132836.0
2015-10-09 15:20:00,32.2,32.2,32.17,32.2,111495.0,19.5082,19.5082,19.4901,19.5082,111495.0
2015-10-09 15:25:00,32.19,32.26,32.17,32.25,128567.0,19.5022,19.5446,19.4901,19.5385,128567.0
2015-10-09 15:30:00,32.25,32.37,32.24,32.36,183555.0,19.5385,19.6112,19.5325,19.6052,183555.0
2015-10-09 15:35:00,32.36,32.4,32.34,32.38,266106.0,19.6052,19.6294,19.5931,19.6173,266106.0
2015-10-09 15:40:00,32.38,32.42,32.36,32.42,269506.0,19.6173,19.6415,19.6052,19.6415,269506.0
2015-10-09 15:45:00,32.42,32.43,32.35,32.35,299496.0,19.6415,19.6476,19.5991,19.5991,299496.0
2015-10-09 15:50:00,32.36,32.4,32.35,32.39,285338.0,19.6052,19.6294,19.5991,19.6234,285338.0
2015-10-09 15:55:00,32.39,32.4,32.33,32.35,460574.0,19.6234,19.6294,19.587,19.5991,460574.0
2015-10-12 09:30:00,32.43,32.48,32.2,32.21,173663.0,19.6476,19.6779,19.5082,19.5143,173663.0
2015-10-12 09:35:00,32.2,32.29,32.11,32.26,95052.0,19.5082,19.5628,19.4537,19.5446,95052.0
2015-10-12 09:40:00,32.24,32.26,32.15,32.17,80528.0,19.5325,19.5446,19.4779,19.4901,80528.0
2015-10-12 09:45:00,32.16,32.2,32.12,32.16,100463.0,19.484,19.5082,19.4598,19.484,100463.0
2015-10-12 09:50:00,32.15,32.17,31.91,31.95,249122.0,19.4779,19.4901,19.3325,19.3568,249122.0
2015-10-12 09:55:00,31.95,32.03,31.91,31.95,89178.0,19.3568,19.4052,19.3325,19.3568,89178.0
2015-10-12 10:00:00,31.95,32.09,31.9,32.08,76632.0,19.3568,19.4416,19.3265,19.4355,76632.0
2015-10-12 10:05:00,32.08,32.12,32.02,32.05,63394.0,19.4355,19.4598,19.3992,19.4174,63394.0
2015-10-12 10:10:00,32.04,32.1,31.99,31.99,88227.0,19.4113,19.4477,19.381,19.381,88227.0
2015-10-12 10:15:00,31.99,32.01,31.93,31.96,69940.0,19.381,19.3931,19.3447,19.3628,69940.0
2015-10-12 10:20:00,31.96,32.01,31.89,31.94,130211.0,19.3628,19.3931,19.3204,19.3507,130211.0
2015-10-12 10:25:00,31.93,31.94,31.8,31.89,132816.0,19.3447,19.3507,19.2659,19.3204,132816.0
2015-10-12 10:30:00,31.89,32.04,31.88,32.01,119364.0,19.3204,19.4113,19.3144,19.3931,119364.0
2015-10-12 10:35:00,32.02,32.09,31.98,32.02,103285.0,19.3992,19.4416,19.375,19.3992,103285.0
2015-10-12 10:40:00,32.02,32.12,31.97,32.12,117904.0,19.3992,19.4598,19.3689,19.4598,117904.0
2015-10-12 10:45:00,32.12,32.13,32.04,32.11,233269.0,19.4598,19.4658,19.4113,19.4537,233269.0
2015-10-12 10:50:00,32.12,32.16,32.05,32.07,114447.0,19.4598,19.484,19.4174,19.4295,114447.0
2015-10-12 10:55:00,32.08,32.11,32.02,32.04,90478.0,19.4355,19.4537,19.3992,19.4113,90478.0
2015-10-12 11:00:00,32.04,32.11,32.04,32.09,100891.0,19.4113,19.4537,19.4113,19.4416,100891.0
2015-10-12 11:05:00,32.09,32.13,32.07,32.11,89601.0,19.4416,19.4658,19.4295,19.4537,89601.0
2015-10-12 11:10:00,32.11,32.11,32.04,32.06,105632.0,19.4537,19.4537,19.4113,19.4234,105632.0
2015-10-12 11:15:00,32.06,32.12,32.05,32.1,95638.0,19.4234,19.4598,19.4174,19.4477,95638.0
2015-10-12 11:20:00,32.11,32.12,31.99,32.01,75290.0,19.4537,19.4598,19.381,19.3931,75290.0
2015-10-12 11:25:00,32.01,32.06,31.98,32.01,70917.0,19.3931,19.4234,19.375,19.3931,70917.0
2015-10-12 11:30:00,32.0,32.07,31.98,32.04,95897.0,19.3871,19.4295,19.375,19.4113,95897.0
2015-10-12 11:35:00,32.05,32.07,32.02,32.03,92000.0,19.4174,19.4295,19.3992,19.4052,92000.0
2015-10-12 11:40:00,32.03,32.23,32.02,32.18,113106.0,19.4052,19.5264,19.3992,19.4961,113106.0
2015-10-12 11:45:00,32.18,32.19,32.12,32.16,56653.0,19.4961,19.5022,19.4598,19.484,56653.0
2015-10-12 11:50:00,32.15,32.16,32.11,32.13,65258.0,19.4779,19.484,19.4537,19.4658,65258.0
2015-10-12 11:55:00,32.12,32.16,32.03,32.05,82965.0,19.4598,19.484,19.4052,19.4174,82965.0
2015-10-12 12:00:00,32.05,32.06,31.95,31.98,106690.0,19.4174,19.4234,19.3568,19.375,106690.0
2015-10-12 12:05:00,31.98,32.0,31.92,31.94,79467.0,19.375,19.3871,19.3386,19.3507,79467.0
2015-10-12 12:10:00,31.93,31.99,31.93,31.95,138224.0,19.3447,19.381,19.3447,19.3568,138224.0
2015-10-12 12:15:00,31.94,31.95,31.88,31.9,131567.0,19.3507,19.3568,19.3144,19.3265,131567.0
2015-10-12 12:20:00,31.9,31.9,31.85,31.86,156823.0,19.3265,19.3265,19.2962,19.3023,156823.0
2015-10-12 12:25:00,31.86,31.89,31.82,31.89,72971.0,19.3023,19.3204,19.278,19.3204,72971.0
2015-10-12 12:30:00,31.89,31.95,31.88,31.94,75684.0,19.3204,19.3568,19.3144,19.3507,75684.0
2015-10-12 12:35:00,31.94,31.94,31.88,31.89,92563.0,19.3507,19.3507,19.3144,19.3204,92563.0
2015-10-12 12:40:00,31.89,31.98,31.88,31.98,45414.0,19.3204,19.375,19.3144,19.375,45414.0
2015-10-12 12:45:00,31.97,31.99,31.95,31.98,38942.0,19.3689,19.381,19.3568,19.375,38942.0
2015-10-12 12:50:00,31.98,32.04,31.97,31.99,52113.0,19.375,19.4113,19.3689,19.381,52113.0
2015-10-12 12:55:00,31.99,32.06,31.97,32.05,62688.0,19.381,19.4234,19.3689,19.4174,62688.0
2015-10-12 13:00:00,32.05,32.06,31.94,31.97,69176.0,19.4174,19.4234,19.3507,19.3689,69176.0
2015-10-12 13:05:00,31.97,31.99,31.86,31.86,88439.0,19.3689,19.381,19.3023,19.3023,88439.0
2015-10-12 13:10:00,31.86,31.94,31.86,31.93,87916.0,19.3023,19.3507,19.3023,19.3447,87916.0
2015-10-12 13:15:00,31.93,32.01,31.93,31.98,103622.0,19.3447,19.3931,19.3447,19.375,103622.0
2015-10-12 13:20:00,31.97,32.04,31.96,32.04,54651.0,19.3689,19.4113,19.3628,19.4113,54651.0
2015-10-12 13:25:00,32.03,32.04,31.99,32.0,86511.0,19.4052,19.4113,19.381,19.3871,86511.0
2015-10-12 13:30:00,31.99,32.03,31.96,31.97,79808.0,19.381,19.4052,19.3628,19.3689,79808.0
2015-10-12 13:35:00,31.98,32.0,31.93,31.94,79915.0,19.375,19.3871,19.3447,19.3507,79915.0
2015-10-12 13:40:00,31.94,31.96,31.91,31.93,84603.0,19.3507,19.3628,19.3325,19.3447,84603.0
2015-10-12 13:45:00,31.93,31.99,31.93,31.99,70249.0,19.3447,19.381,19.3447,19.381,70249.0
2015-10-12 13:50:00,32.0,32.01,31.95,31.98,80943.0,19.3871,19.3931,19.3568,19.375,80943.0
2015-10-12 13:55:00,31.98,32.01,31.97,31.99,39239.0,19.375,19.3931,19.3689,19.381,39239.0
2015-10-12 14:00:00,31.99,31.99,31.92,31.96,94731.0,19.381,19.381,19.3386,19.3628,94731.0
2015-10-12 14:05:00,31.95,31.98,31.93,31.95,52266.0,19.3568,19.375,19.3447,19.3568,52266.0
2015-10-12 14:10:00,31.95,31.96,31.92,31.94,51698.0,19.3568,19.3628,19.3386,19.3507,51698.0
2015-10-12 14:15:00,31.93,31.96,31.93,31.94,59397.0,19.3447,19.3628,19.3447,19.3507,59397.0
2015-10-12 14:20:00,31.94,31.99,31.93,31.98,65555.0,19.3507,19.381,19.3447,19.375,65555.0
2015-10-12 14:25:00,31.98,31.99,31.93,31.95,62739.0,19.375,19.381,19.3447,19.3568,62739.0
2015-10-12 14:30:00,31.95,31.96,31.93,31.95,137764.0,19.3568,19.3628,19.3447,19.3568,137764.0
2015-10-12 14:35:00,31.95,31.96,31.89,31.91,104584.0,19.3568,19.3628,19.3204,19.3325,104584.0
2015-10-12 14:40:00,31.91,31.92,31.87,31.87,96692.0,19.3325,19.3386,19.3083,19.3083,96692.0
2015-10-12 14:45:00,31.88,31.9,31.83,31.88,147247.0,19.3144,19.3265,19.2841,19.3144,147247.0
2015-10-12 14:50:00,31.88,31.91,31.87,31.87,89270.0,19.3144,19.3325,19.3083,19.3083,89270.0
2015-10-12 14:55:00,31.88,31.95,31.85,31.93,102259.0,19.3144,19.3568,19.2962,19.3447,102259.0
2015-10-12 15:00:00,31.94,31.99,31.94,31.95,167090.0,19.3507,19.381,19.3507,19.3568,167090.0
2015-10-12 15:05:00,31.94,32.01,31.94,32.0,159565.0,19.3507,19.3931,19.3507,19.3871,159565.0
2015-10-12 15:10:00,32.0,32.1,31.99,32.05,117157.0,19.3871,19.4477,19.381,19.4174,117157.0
2015-10-12 15:15:00,32.05,32.08,32.04,32.05,91982.0,19.4174,19.4355,19.4113,19.4174,91982.0
2015-10-12 15:20:00,32.06,32.1,32.06,32.1,97603.0,19.4234,19.4477,19.4234,19.4477,97603.0
2015-10-12 15:25:00,32.09,32.15,32.08,32.14,129477.0,19.4416,19.4779,19.4355,19.4719,129477.0
2015-10-12 15:30:00,32.14,32.2,32.14,32.17,215196.0,19.4719,19.5082,19.4719,19.4901,215196.0
2015-10-12 15:35:00,32.18,32.29,32.15,32.29,281165.0,19.4961,19.5628,19.4779,19.5628,281165.0
2015-10-12 15:40:00,32.29,32.37,32.25,32.35,316013.0,19.5628,19.6112,19.5385,19.5991,316013.0
2015-10-12 15:45:00,32.34,32.37,32.25,32.32,458181.0,19.5931,19.6112,19.5385,19.5809,458181.0
2015-10-12 15:50:00,32.32,32.32,32.24,32.28,425592.0,19.5809,19.5809,19.5325,19.5567,425592.0
2015-10-12 15:55:00,32.28,32.31,32.27,32.29,651486.0,19.5567,19.5749,19.5507,19.5628,651486.0
2015-10-13 09:30:00,32.03,32.06,31.75,31.81,218084.0,19.4052,19.4234,19.2356,19.272,218084.0
2015-10-13 09:35:00,31.81,31.91,31.77,31.9,131296.0,19.272,19.3325,19.2477,19.3265,131296.0
2015-10-13 09:40:00,31.9,31.97,31.86,31.97,191959.0,19.3265,19.3689,19.3023,19.3689,191959.0
2015-10-13 09:45:00,31.97,32.13,31.97,32.13,93449.0,19.3689,19.4658,19.3689,19.4658,93449.0
2015-10-13 09:50:00,32.14,32.16,32.04,32.04,148312.0,19.4719,19.484,19.4113,19.4113,148312.0
2015-10-13 09:55:00,32.04,32.07,31.94,32.07,146725.0,19.4113,19.4295,19.3507,19.4295,146725.0
2015-10-13 10:00:00,32.06,32.13,31.99,32.13,162192.0,19.4234,19.4658,19.381,19.4658,162192.0
2015-10-13 10:05:00,32.14,32.15,32.02,32.02,101008.0,19.4719,19.4779,19.3992,19.3992,101008.0
2015-10-13 10:10:00,32.03,32.08,31.99,32.01,113721.0,19.4052,19.4355,19.381,19.3931,113721.0
2015-10-13 10:15:00,32.01,32.09,31.98,31.98,102964.0,19.3931,19.4416,19.375,19.375,102964.0
2015-10-13 10:20:00,31.99,32.02,31.93,31.95,105278.0,19.381,19.3992,19.3447,19.3568,105278.0
2015-10-13 10:25:00,31.96,32.13,31.95,32.11,101094.0,19.3628,19.4658,19.3568,19.4537,101094.0
2015-10-13 10:30:00,32.1,32.13,32.04,32.09,102084.0,19.4477,19.4658,19.4113,19.4416,102084.0
2015-10-13 10:35:00,32.09,32.18,32.08,32.17,115096.0,19.4416,19.4961,19.4355,19.4901,115096.0
2015-10-13 10:40:00,32.18,32.25,32.15,32.22,76464.0,19.4961,19.5385,19.4779,19.5204,76464.0
2015-10-13 10:45:00,32.22,32.28,32.21,32.22,110260.0,19.5204,19.5567,19.5143,19.5204,110260.0
2015-10-13 10:50:00,32.22,32.25,32.17,32.18,73863.0,19.5204,19.5385,19.4901,19.4961,73863.0
2015-10-13 10:55:00,32.17,32.23,32.16,32.18,244948.0,19.4901,19.5264,19.484,19.4961,244948.0
2015-10-13 11:00:00,32.18,32.25,32.16,32.24,240960.0,19.4961,19.5385,19.484,19.5325,240960.0
2015-10-13 11:05:00,32.25,32.25,32.21,32.23,105051.0,19.5385,19.5385,19.5143,19.5264,105051.0
2015-10-13 11:10:00,32.23,32.26,32.15,32.17,102513.0,19.5264,19.5446,19.4779,19.4901,102513.0
2015-10-13 11:15:00,32.17,32.18,32.1,32.11,106674.0,19.4901,19.4961,19.4477,19.4537,106674.0
2015-10-13 11:20:00,32.11,32.14,32.08,32.1,81024.0,19.4537,19.4719,19.4355,19.4477,81024.0
2015-10-13 11:25:00,32.1,32.11,32.06,32.08,64938.0,19.4477,19.4537,19.4234,19.4355,64938.0
2015-10-13 11:30:00,32.07,32.1,32.05,32.08,56855.0,19.4295,19.4477,19.4174,19.4355,56855.0
2015-10-13 11:35:00,32.07,32.13,32.05,32.12,84917.0,19.4295,19.4658,19.4174,19.4598,84917.0
2015-10-13 11:40:00,32.12,32.12,32.03,32.07,83237.0,19.4598,19.4598,19.4052,19.4295,83237.0
2015-10-13 11:45:00,32.07,32.1,32.03,32.05,73795.0,19.4295,19.4477,19.4052,19.4174,73795.0
2015-10-13 11:50:00,32.04,32.05,31.97,31.98,214052.0,19.4113,19.4174,19.3689,19.375,214052.0
2015-10-13 11:55:00,31.97,32.01,31.97,32.0,66577.0,19.3689,19.3931,19.3689,19.3871,66577.0
2015-10-13 12:00:00,32.0,32.0,31.97,31.98,93819.0,19.3871,19.3871,19.3689,19.375,93819.0
2015-10-13 12:05:00,31.97,32.0,31.97,31.99,58556.0,19.3689,19.3871,19.3689,19.381,58556.0
2015-10-13 12:10:00,31.98,31.99,31.92,31.98,100007.0,19.375,19.381,19.3386,19.375,100007.0
2015-10-13 12:15:00,31.98,31.98,31.94,31.96,89658.0,19.375,19.375,19.3507,19.3628,89658.0
2015-10-13 12:20:00,31.95,32.0,31.93,31.99,75340.0,19.3568,19.3871,19.3447,19.381,75340.0
2015-10-13 12:25:00,32.0,32.0,31.95,31.98,85324.0,19.3871,19.3871,19.3568,19.375,85324.0
2015-10-13 12:30:00,31.98,32.0,31.98,31.98,63257.0,19.375,19.3871,19.375,19.375,63257.0
2015-10-13 12:35:00,31.98,32.01,31.98,31.99,47740.0,19.375,19.3931,19.375,19.381,47740.0
2015-10-13 12:40:00,31.99,32.01,31.96,31.96,40313.0,19.381,19.3931,19.3628,19.3628,40313.0
2015-10-13 12:45:00,31.96,31.97,31.91,31.92,53145.0,19.3628,19.3689,19.3325,19.3386,53145.0
2015-10-13 12:50:00,31.92,31.94,31.89,31.89,65196.0,19.3386,19.3507,19.3204,19.3204,65196.0
2015-10-13 12:55:00,31.89,31.9,31.83,31.84,66749.0,19.3204,19.3265,19.2841,19.2901,66749.0
2015-10-13 13:00:00,31.84,31.89,31.82,31.86,134577.0,19.2901,19.3204,19.278,19.3023,134577.0
2015-10-13 13:05:00,31.86,31.92,31.84,31.89,54667.0,19.3023,19.3386,19.2901,19.3204,54667.0
2015-10-13 13:10:00,31.88,31.96,31.86,31.96,47560.0,19.3144,19.3628,19.3023,19.3628,47560.0
2015-10-13 13:15:00,31.96,31.98,31.93,31.98,53778.0,19.3628,19.375,19.3447,19.375,53778.0
2015-10-13 13:20:00,31.97,31.98,31.95,31.96,34008.0,19.3689,19.375,19.3568,19.3628,34008.0
2015-10-13 13:25:00,31.95,31.96,31.9,31.93,66947.0,19.3568,19.3628,19.3265,19.3447,66947.0
2015-10-13 13:30:00,31.92,31.92,31.88,31.9,33061.0,19.3386,19.3386,19.3144,19.3265,33061.0
2015-10-13 13:35:00,31.89,31.9,31.84,31.85,75583.0,19.3204,19.3265,19.2901,19.2962,75583.0
2015-10-13 13:40:00,31.84,31.86,31.82,31.84,58021.0,19.2901,19.3023,19.278,19.2901,58021.0
2015-10-13 13:45:00,31.83,31.86,31.8,31.8,78680.0,19.2841,19.3023,19.2659,19.2659,78680.0
2015-10-13 13:50:00,31.81,31.82,31.75,31.75,112768.0,19.272,19.278,19.2356,19.2356,112768.0
2015-10-13 13:55:00,31.75,31.76,31.68,31.69,125594.0,19.2356,19.2417,19.1932,19.1993,125594.0
2015-10-13 14:00:00,31.68,31.69,31.64,31.66,88023.0,19.1932,19.1993,19.169,19.1811,88023.0
2015-10-13 14:05:00,31.66,31.71,31.64,31.68,108867.0,19.1811,19.2114,19.169,19.1932,108867.0
2015-10-13 14:10:00,31.69,31.78,31.68,31.76,60057.0,19.1993,19.2538,19.1932,19.2417,60057.0
2015-10-13 14:15:00,31.77,31.81,31.75,31.77,64063.0,19.2477,19.272,19.2356,19.2477,64063.0
2015-10-13 14:20:00,31.77,31.79,31.75,31.76,52312.0,19.2477,19.2598,19.2356,19.2417,52312.0
2015-10-13 14:25:00,31.75,31.78,31.75,31.77,104637.0,19.2356,19.2538,19.2356,19.2477,104637.0
2015-10-13 14:30:00,31.77,31.77,31.72,31.75,54742.0,19.2477,19.2477,19.2174,19.2356,54742.0
2015-10-13 14:35:00,31.75,31.79,31.74,31.78,47307.0,19.2356,19.2598,19.2296,19.2538,47307.0
2015-10-13 14:40:00,31.78,31.79,31.73,31.73,58008.0,19.2538,19.2598,19.2235,19.2235,58008.0
2015-10-13 14:45:00,31.73,31.77,31.72,31.75,63260.0,19.2235,19.2477,19.2174,19.2356,63260.0
2015-10-13 14:50:00,31.76,31.76,31.71,31.71,68336.0,19.2417,19.2417,19.2114,19.2114,68336.0
2015-10-13 14:55:00,31.71,31.78,31.71,31.77,95845.0,19.2114,19.2538,19.2114,19.2477,95845.0
2015-10-13 15:00:00,31.78,31.81,31.76,31.77,92337.0,19.2538,19.272,19.2417,19.2477,92337.0
2015-10-13 15:05:00,31.77,31.83,31.72,31.82,278558.0,19.2477,19.2841,19.2174,19.278,278558.0
2015-10-13 15:10:00,31.83,31.83,31.74,31.75,122515.0,19.2841,19.2841,19.2296,19.2356,122515.0
2015-10-13 15:15:00,31.75,31.75,31.7,31.71,122490.0,19.2356,19.2356,19.2053,19.2114,122490.0
2015-10-13 15:20:00,31.71,31.74,31.65,31.67,157163.0,19.2114,19.2296,19.175,19.1871,157163.0
2015-10-13 15:25:00,31.67,31.68,31.62,31.63,193039.0,19.1871,19.1932,19.1569,19.1629,193039.0
2015-10-13 15:30:00,31.64,31.7,31.63,31.65,185258.0,19.169,19.2053,19.1629,19.175,185258.0
2015-10-13 15:35:00,31.66,31.66,31.59,31.63,314284.0,19.1811,19.1811,19.1387,19.1629,314284.0
2015-10-13 15:40:00,31.63,31.63,31.54,31.56,407596.0,19.1629,19.1629,19.1084,19.1205,407596.0
2015-10-13 15:45:00,31.56,31.56,31.45,31.5,657026.0,19.1205,19.1205,19.0539,19.0841,657026.0
2015-10-13 15:50:00,31.49,31.54,31.48,31.53,446613.0,19.0781,19.1084,19.072,19.1023,446613.0
2015-10-13 15:55:00,31.53,31.54,31.46,31.48,1149458.0,19.1023,19.1084,19.0599,19.072,1149458.0
2015-10-14 09:30:00,31.42,31.56,31.38,31.43,206177.0,19.0357,19.1205,19.0114,19.0417,206177.0
2015-10-14 09:35:00,31.44,31.58,31.43,31.52,188247.0,19.0478,19.1326,19.0417,19.0963,188247.0
2015-10-14 09:40:00,31.53,31.62,31.51,31.57,337618.0,19.1023,19.1569,19.0902,19.1266,337618.0
2015-10-14 09:45:00,31.57,31.66,31.5,31.51,168206.0,19.1266,19.1811,19.0841,19.0902,168206.0
2015-10-14 09:50:00,31.51,31.51,31.42,31.43,142898.0,19.0902,19.0902,19.0357,19.0417,142898.0
2015-10-14 09:55:00,31.44,31.47,31.43,31.43,102511.0,19.0478,19.066,19.0417,19.0417,102511.0
2015-10-14 10:00:00,31.44,31.45,31.37,31.45,100003.0,19.0478,19.0539,19.0054,19.0539,100003.0
2015-10-14 10:05:00,31.46,31.52,31.45,31.49,113537.0,19.0599,19.0963,19.0539,19.0781,113537.0
2015-10-14 10:10:00,31.49,31.53,31.47,31.48,96071.0,19.0781,19.1023,19.066,19.072,96071.0
2015-10-14 10:15:00,31.47,31.47,31.37,31.4,87932.0,19.066,19.066,19.0054,19.0236,87932.0
2015-10-14 10:20:00,31.39,31.39,31.28,31.28,102417.0,19.0175,19.0175,18.9509,18.9509,102417.0
2015-10-14 10:25:00,31.29,31.3,31.21,31.25,176193.0,18.9569,18.963,18.9085,18.9327,176193.0
2015-10-14 10:30:00,31.25,31.31,31.19,31.28,257850.0,18.9327,18.969,18.8963,18.9509,257850.0
2015-10-14 10:35:00,31.27,31.28,31.2,31.24,151950.0,18.9448,18.9509,18.9024,18.9266,151950.0
2015-10-14 10:40:00,31.24,31.38,31.21,31.36,151753.0,18.9266,19.0114,18.9085,18.9993,151753.0
2015-10-14 10:45:00,31.36,31.36,31.28,31.3,104417.0,18.9993,18.9993,18.9509,18.963,104417.0
2015-10-14 10:50:00,31.29,31.35,31.28,31.29,89105.0,18.9569,18.9933,18.9509,18.9569,89105.0
2015-10-14 10:55:00,31.29,31.31,31.26,31.27,76839.0,18.9569,18.969,18.9387,18.9448,76839.0
2015-10-14 11:00:00,31.26,31.33,31.21,31.33,106292.0,18.9387,18.9812,18.9085,18.9812,106292.0
2015-10-14 11:05:00,31.34,31.37,31.31,31.34,141500.0,18.9872,19.0054,18.969,18.9872,141500.0
2015-10-14 11:10:00,31.33,31.4,31.32,31.35,75364.0,18.9812,19.0236,18.9751,18.9933,75364.0
2015-10-14 11:15:00,31.34,31.36,31.3,31.33,63433.0,18.9872,18.9993,18.963,18.9812,63433.0
2015-10-14 11:20:00,31.32,31.38,31.28,31.37,86041.0,18.9751,19.0114,18.9509,19.0054,86041.0
2015-10-14 11:25:00,31.37,31.39,31.31,31.37,201861.0,19.0054,19.0175,18.969,19.0054,201861.0
2015-10-14 11:30:00,31.37,31.38,31.3,31.31,85905.0,19.0054,19.0114,18.963,18.969,85905.0
2015-10-14 11:35:00,31.31,31.34,31.28,31.33,120984.0,18.969,18.9872,18.9509,18.9812,120984.0
2015-10-14 11:40:00,31.33,31.43,31.33,31.36,85162.0,18.9812,19.0417,18.9812,18.9993,85162.0
2015-10-14 11:45:00,31.37,31.39,31.32,31.34,76110.0,19.0054,19.0175,18.9751,18.9872,76110.0
2015-10-14 11:50:00,31.34,31.44,31.34,31.42,89215.0,18.9872,19.0478,18.9872,19.0357,89215.0
2015-10-14 11:55:00,31.43,31.43,31.38,31.4,70246.0,19.0417,19.0417,19.0114,19.0236,70246.0
2015-10-14 12:00:00,31.4,31.42,31.39,31.39,200638.0,19.0236,19.0357,19.0175,19.0175,200638.0
2015-10-14 12:05:00,31.38,31.43,31.36,31.39,97781.0,19.0114,19.0417,18.9993,19.0175,97781.0
2015-10-14 12:10:00,31.39,31.47,31.38,31.46,77884.0,19.0175,19.066,19.0114,19.0599,77884.0
2015-10-14 12:15:00,31.46,31.48,31.41,31.46,66760.0,19.0599,19.072,19.0296,19.0599,66760.0
2015-10-14 12:20:00,31.45,31.49,31.41,31.47,85467.0,19.0539,19.0781,19.0296,19.066,85467.0
2015-10-14 12:25:00,31.48,31.53,31.45,31.51,129231.0,19.072,19.1023,19.0539,19.0902,129231.0
2015-10-14 12:30:00,31.51,31.58,31.5,31.55,67136.0,19.0902,19.1326,19.0841,19.1144,67136.0
2015-10-14 12:35:00,31.55,31.6,31.54,31.58,78978.0,19.1144,19.1447,19.1084,19.1326,78978.0
2015-10-14 12:40:00,31.58,31.64,31.57,31.6,103563.0,19.1326,19.169,19.1266,19.1447,103563.0
2015-10-14 12:45:00,31.6,31.63,31.58,31.59,171131.0,19.1447,19.1629,19.1326,19.1387,171131.0
2015-10-14 12:50:00,31.58,31.6,31.55,31.58,61328.0,19.1326,19.1447,19.1144,19.1326,61328.0
2015-10-14 12:55:00,31.58,31.6,31.52,31.52,100478.0,19.1326,19.1447,19.0963,19.0963,100478.0
2015-10-14 13:00:00,31.53,31.56,31.48,31.5,100597.0,19.1023,19.1205,19.072,19.0841,100597.0
2015-10-14 13:05:00,31.5,31.51,31.47,31.5,59825.0,19.0841,19.0902,19.066,19.0841,59825.0
2015-10-14 13:10:00,31.51,31.56,31.51,31.56,77186.0,19.0902,19.1205,19.0902,19.1205,77186.0
2015-10-14 13:15:00,31.56,31.59,31.54,31.54,51779.0,19.1205,19.1387,19.1084,19.1084,51779.0
2015-10-14 13:20:00,31.54,31.55,31.48,31.5,74179.0,19.1084,19.1144,19.072,19.0841,74179.0
2015-10-14 13:25:00,31.49,31.52,31.48,31.51,65189.0,19.0781,19.0963,19.072,19.0902,65189.0
2015-10-14 13:30:00,31.52,31.56,31.5,31.51,161547.0,19.0963,19.1205,19.0841,19.0902,161547.0
2015-10-14 13:35:00,31.51,31.56,31.51,31.56,35854.0,19.0902,19.1205,19.0902,19.1205,35854.0
2015-10-14 13:40:00,31.56,31.59,31.52,31.57,91911.0,19.1205,19.1387,19.0963,19.1266,91911.0
2015-10-14 13:45:00,31.58,31.62,31.57,31.61,87000.0,19.1326,19.1569,19.1266,19.1508,87000.0
2015-10-14 13:50:00,31.61,31.72,31.59,31.69,137597.0,19.1508,19.2174,19.1387,19.1993,137597.0
2015-10-14 13:55:00,31.68,31.69,31.65,31.68,55076.0,19.1932,19.1993,19.175,19.1932,55076.0
2015-10-14 14:00:00,31.68,31.76,31.68,31.69,153210.0,19.1932,19.2417,19.1932,19.1993,153210.0
2015-10-14 14:05:00,31.68,31.7,31.55,31.58,109386.0,19.1932,19.2053,19.1144,19.1326,109386.0
2015-10-14 14:10:00,31.57,31.62,31.55,31.61,110212.0,19.1266,19.1569,19.1144,19.1508,110212.0
2015-10-14 14:15:00,31.6,31.61,31.53,31.53,137157.0,19.1447,19.1508,19.1023,19.1023,137157.0
2015-10-14 14:20:00,31.53,31.56,31.51,31.55,97022.0,19.1023,19.1205,19.0902,19.1144,97022.0
2015-10-14 14:25:00,31.54,31.56,31.47,31.47,103266.0,19.1084,19.1205,19.066,19.066,103266.0
2015-10-14 14:30:00,31.47,31.49,31.44,31.45,71310.0,19.066,19.0781,19.0478,19.0539,71310.0
2015-10-14 14:35:00,31.45,31.54,31.44,31.53,129116.0,19.0539,19.1084,19.0478,19.1023,129116.0
2015-10-14 14:40:00,31.52,31.53,31.46,31.46,74938.0,19.0963,19.1023,19.0599,19.0599,74938.0
2015-10-14 14:45:00,31.46,31.48,31.41,31.44,114649.0,19.0599,19.072,19.0296,19.0478,114649.0
2015-10-14 14:50:00,31.44,31.49,31.44,31.47,63367.0,19.0478,19.0781,19.0478,19.066,63367.0
2015-10-14 14:55:00,31.46,31.51,31.45,31.5,94017.0,19.0599,19.0902,19.0539,19.0841,94017.0
2015-10-14 15:00:00,31.5,31.59,31.5,31.58,95803.0,19.0841,19.1387,19.0841,19.1326,95803.0
2015-10-14 15:05:00,31.58,31.66,31.56,31.65,107258.0,19.1326,19.1811,19.1205,19.175,107258.0
2015-10-14 15:10:00,31.65,31.72,31.64,31.68,105564.0,19.175,19.2174,19.169,19.1932,105564.0
2015-10-14 15:15:00,31.68,31.69,31.63,31.65,76591.0,19.1932,19.1993,19.1629,19.175,76591.0
2015-10-14 15:20:00,31.65,31.7,31.63,31.7,86169.0,19.175,19.2053,19.1629,19.2053,86169.0
2015-10-14 15:25:00,31.7,31.73,31.66,31.72,83513.0,19.2053,19.2235,19.1811,19.2174,83513.0
2015-10-14 15:30:00,31.73,31.79,31.72,31.76,174209.0,19.2235,19.2598,19.2174,19.2417,174209.0
2015-10-14 15:35:00,31.76,31.81,31.75,31.76,118213.0,19.2417,19.272,19.2356,19.2417,118213.0
2015-10-14 15:40:00,31.76,31.81,31.74,31.76,155464.0,19.2417,19.272,19.2296,19.2417,155464.0
2015-10-14 15:45:00,31.76,31.8,31.73,31.77,214205.0,19.2417,19.2659,19.2235,19.2477,214205.0
2015-10-14 15:50:00,31.77,31.77,31.69,31.71,256167.0,19.2477,19.2477,19.1993,19.2114,256167.0
2015-10-14 15:55:00,31.71,31.76,31.71,31.74,367469.0,19.2114,19.2417,19.2114,19.2296,367469.0
2015-10-15 09:30:00,31.86,31.98,31.81,31.82,168618.0,19.3023,19.375,19.272,19.278,168618.0
2015-10-15 09:35:00,31.83,31.86,31.66,31.72,92191.0,19.2841,19.3023,19.1811,19.2174,92191.0
2015-10-15 09:40:00,31.71,31.72,31.56,31.63,111185.0,19.2114,19.2174,19.1205,19.1629,111185.0
2015-10-15 09:45:00,31.63,31.66,31.56,31.62,119690.0,19.1629,19.1811,19.1205,19.1569,119690.0
2015-10-15 09:50:00,31.61,31.64,31.56,31.6,93198.0,19.1508,19.169,19.1205,19.1447,93198.0
2015-10-15 09:55:00,31.61,31.7,31.56,31.58,85335.0,19.1508,19.2053,19.1205,19.1326,85335.0
2015-10-15 10:00:00,31.58,31.78,31.56,31.67,67773.0,19.1326,19.2538,19.1205,19.1871,67773.0
2015-10-15 10:05:00,31.67,31.79,31.67,31.75,115763.0,19.1871,19.2598,19.1871,19.2356,115763.0
2015-10-15 10:10:00,31.74,31.86,31.74,31.78,94097.0,19.2296,19.3023,19.2296,19.2538,94097.0
2015-10-15 10:15:00,31.78,31.81,31.71,31.71,99200.0,19.2538,19.272,19.2114,19.2114,99200.0
2015-10-15 10:20:00,31.7,31.71,31.61,31.64,67035.0,19.2053,19.2114,19.1508,19.169,67035.0
2015-10-15 10:25:00,31.64,31.64,31.57,31.58,55529.0,19.169,19.169,19.1266,19.1326,55529.0
2015-10-15 10:30:00,31.58,31.7,31.53,31.68,56300.0,19.1326,19.2053,19.1023,19.1932,56300.0
2015-10-15 10:35:00,31.67,31.69,31.59,31.62,72011.0,19.1871,19.1993,19.1387,19.1569,72011.0
2015-10-15 10:40:00,31.62,31.7,31.61,31.65,38051.0,19.1569,19.2053,19.1508,19.175,38051.0
2015-10-15 10:45:00,31.65,31.7,31.64,31.66,62535.0,19.175,19.2053,19.169,19.1811,62535.0
2015-10-15 10:50:00,31.66,31.7,31.62,31.63,67304.0,19.1811,19.2053,19.1569,19.1629,67304.0
2015-10-15 10:55:00,31.63,31.69,31.62,31.68,85850.0,19.1629,19.1993,19.1569,19.1932,85850.0
2015-10-15 11:00:00,31.69,31.69,31.55,31.57,150213.0,19.1993,19.1993,19.1144,19.1266,150213.0
2015-10-15 11:05:00,31.57,31.58,31.45,31.45,86902.0,19.1266,19.1326,19.0539,19.0539,86902.0
2015-10-15 11:10:00,31.45,31.48,31.33,31.33,81936.0,19.0539,19.072,18.9812,18.9812,81936.0
2015-10-15 11:15:00,31.34,31.36,31.3,31.32,79148.0,18.9872,18.9993,18.963,18.9751,79148.0
2015-10-15 11:20:00,31.31,31.31,31.18,31.23,167202.0,18.969,18.969,18.8903,18.9206,167202.0
2015-10-15 11:25:00,31.23,31.47,31.21,31.44,240422.0,18.9206,19.066,18.9085,19.0478,240422.0
2015-10-15 11:30:00,31.43,31.44,31.31,31.31,82160.0,19.0417,19.0478,18.969,18.969,82160.0
2015-10-15 11:35:00,31.32,31.37,31.29,31.31,73844.0,18.9751,19.0054,18.9569,18.969,73844.0
2015-10-15 11:40:00,31.31,31.31,31.19,31.23,130736.0,18.969,18.969,18.8963,18.9206,130736.0
2015-10-15 11:45:00,31.23,31.29,31.2,31.28,146887.0,18.9206,18.9569,18.9024,18.9509,146887.0
2015-10-15 11:50:00,31.28,31.31,31.27,31.29,94361.0,18.9509,18.969,18.9448,18.9569,94361.0
2015-10-15 11:55:00,31.29,31.36,31.27,31.34,75080.0,18.9569,18.9993,18.9448,18.9872,75080.0
2015-10-15 12:00:00,31.34,31.47,31.32,31.44,132170.0,18.9872,19.066,18.9751,19.0478,132170.0
2015-10-15 12:05:00,31.43,31.46,31.41,31.46,76278.0,19.0417,19.0599,19.0296,19.0599,76278.0
2015-10-15 12:10:00,31.46,31.49,31.44,31.46,51099.0,19.0599,19.0781,19.0478,19.0599,51099.0
2015-10-15 12:15:00,31.45,31.54,31.42,31.54,79323.0,19.0539,19.1084,19.0357,19.1084,79323.0
2015-10-15 12:20:00,31.54,31.59,31.52,31.57,88575.0,19.1084,19.1387,19.0963,19.1266,88575.0
2015-10-15 12:25:00,31.57,31.64,31.57,31.62,47591.0,19.1266,19.169,19.1266,19.1569,47591.0
2015-10-15 12:30:00,31.63,31.64,31.59,31.59,39912.0,19.1629,19.169,19.1387,19.1387,39912.0
2015-10-15 12:35:00,31.6,31.61,31.56,31.6,40729.0,19.1447,19.1508,19.1205,19.1447,40729.0
2015-10-15 12:40:00,31.61,31.64,31.58,31.63,43528.0,19.1508,19.169,19.1326,19.1629,43528.0
2015-10-15 12:45:00,31.64,31.68,31.6,31.68,60164.0,19.169,19.1932,19.1447,19.1932,60164.0
2015-10-15 12:50:00,31.68,31.7,31.64,31.69,67251.0,19.1932,19.2053,19.169,19.1993,67251.0
2015-10-15 12:55:00,31.7,31.79,31.69,31.79,105047.0,19.2053,19.2598,19.1993,19.2598,105047.0
2015-10-15 13:00:00,31.79,31.82,31.75,31.79,80358.0,19.2598,19.278,19.2356,19.2598,80358.0
2015-10-15 13:05:00,31.79,31.86,31.77,31.77,84150.0,19.2598,19.3023,19.2477,19.2477,84150.0
2015-10-15 13:10:00,31.77,31.81,31.76,31.78,63657.0,19.2477,19.272,19.2417,19.2538,63657.0
2015-10-15 13:15:00,31.78,31.84,31.78,31.82,51060.0,19.2538,19.2901,19.2538,19.278,51060.0
2015-10-15 13:20:00,31.82,31.88,31.81,31.84,47679.0,19.278,19.3144,19.272,19.2901,47679.0
2015-10-15 13:25:00,31.83,31.93,31.83,31.93,96011.0,19.2841,19.3447,19.2841,19.3447,96011.0
2015-10-15 13:30:00,31.93,31.98,31.92,31.97,98075.0,19.3447,19.375,19.3386,19.3689,98075.0
2015-10-15 13:35:00,31.97,31.97,31.91,31.94,74609.0,19.3689,19.3689,19.3325,19.3507,74609.0
2015-10-15 13:40:00,31.94,31.96,31.91,31.93,62166.0,19.3507,19.3628,19.3325,19.3447,62166.0
2015-10-15 13:45:00,31.93,31.95,31.91,31.94,38141.0,19.3447,19.3568,19.3325,19.3507,38141.0
2015-10-15 13:50:00,31.94,31.94,31.91,31.92,61794.0,19.3507,19.3507,19.3325,19.3386,61794.0
2015-10-15 13:55:00,31.93,31.95,31.9,31.91,55357.0,19.3447,19.3568,19.3265,19.3325,55357.0
2015-10-15 14:00:00,31.91,31.94,31.9,31.93,67265.0,19.3325,19.3507,19.3265,19.3447,67265.0
2015-10-15 14:05:00,31.93,31.95,31.91,31.94,61582.0,19.3447,19.3568,19.3325,19.3507,61582.0
2015-10-15 14:10:00,31.94,31.94,31.91,31.93,73809.0,19.3507,19.3507,19.3325,19.3447,73809.0
2015-10-15 14:15:00,31.93,31.98,31.92,31.97,60491.0,19.3447,19.375,19.3386,19.3689,60491.0
2015-10-15 14:20:00,31.98,32.02,31.97,32.02,81790.0,19.375,19.3992,19.3689,19.3992,81790.0
2015-10-15 14:25:00,32.02,32.03,31.98,31.99,61316.0,19.3992,19.4052,19.375,19.381,61316.0
2015-10-15 14:30:00,31.99,32.1,31.99,32.09,57126.0,19.381,19.4477,19.381,19.4416,57126.0
2015-10-15 14:35:00,32.09,32.09,32.02,32.06,113711.0,19.4416,19.4416,19.3992,19.4234,113711.0
2015-10-15 14:40:00,32.07,32.12,32.06,32.07,68618.0,19.4295,19.4598,19.4234,19.4295,68618.0
2015-10-15 14:45:00,32.07,32.11,32.06,32.11,60295.0,19.4295,19.4537,19.4234,19.4537,60295.0
2015-10-15 14:50:00,32.11,32.13,32.08,32.11,68461.0,19.4537,19.4658,19.4355,19.4537,68461.0
2015-10-15 14:55:00,32.1,32.15,32.1,32.12,50854.0,19.4477,19.4779,19.4477,19.4598,50854.0
2015-10-15 15:00:00,32.13,32.19,32.12,32.19,78014.0,19.4658,19.5022,19.4598,19.5022,78014.0
2015-10-15 15:05:00,32.19,32.21,32.16,32.16,93318.0,19.5022,19.5143,19.484,19.484,93318.0
2015-10-15 15:10:00,32.15,32.24,32.15,32.23,102386.0,19.4779,19.5325,19.4779,19.5264,102386.0
2015-10-15 15:15:00,32.24,32.25,32.21,32.25,108234.0,19.5325,19.5385,19.5143,19.5385,108234.0
2015-10-15 15:20:00,32.25,32.31,32.23,32.26,201573.0,19.5385,19.5749,19.5264,19.5446,201573.0
2015-10-15 15:25:00,32.26,32.32,32.21,32.28,161669.0,19.5446,19.5809,19.5143,19.5567,161669.0
2015-10-15 15:30:00,32.28,32.29,32.21,32.23,180842.0,19.5567,19.5628,19.5143,19.5264,180842.0
2015-10-15 15:35:00,32.23,32.25,32.2,32.21,145682.0,19.5264,19.5385,19.5082,19.5143,145682.0
2015-10-15 15:40:00,32.22,32.22,32.17,32.22,134156.0,19.5204,19.5204,19.4901,19.5204,134156.0
2015-10-15 15:45:00,32.22,32.24,32.19,32.22,170205.0,19.5204,19.5325,19.5022,19.5204,170205.0
2015-10-15 15:50:00,32.22,32.24,32.19,32.19,350105.0,19.5204,19.5325,19.5022,19.5022,350105.0
2015-10-15 15:55:00,32.2,32.26,32.19,32.24,447233.0,19.5082,19.5446,19.5022,19.5325,447233.0
2015-10-16 09:30:00,32.57,32.79,32.29,32.33,786841.0,19.7324,19.8657,19.5628,19.587,786841.0
2015-10-16 09:35:00,32.34,32.59,32.32,32.41,177349.0,19.5931,19.7445,19.5809,19.6355,177349.0
2015-10-16 09:40:00,32.42,32.46,32.31,32.31,250551.0,19.6415,19.6658,19.5749,19.5749,250551.0
2015-10-16 09:45:00,32.31,32.35,32.19,32.23,150111.0,19.5749,19.5991,19.5022,19.5264,150111.0
2015-10-16 09:50:00,32.24,32.42,32.22,32.38,130148.0,19.5325,19.6415,19.5204,19.6173,130148.0
2015-10-16 09:55:00,32.38,32.43,32.33,32.41,95604.0,19.6173,19.6476,19.587,19.6355,95604.0
2015-10-16 10:00:00,32.41,32.44,32.25,32.25,151494.0,19.6355,19.6536,19.5385,19.5385,151494.0
2015-10-16 10:05:00,32.26,32.26,32.1,32.17,92204.0,19.5446,19.5446,19.4477,19.4901,92204.0
2015-10-16 10:10:00,32.17,32.19,32.11,32.12,89440.0,19.4901,19.5022,19.4537,19.4598,89440.0
2015-10-16 10:15:00,32.13,32.16,32.02,32.03,84994.0,19.4658,19.484,19.3992,19.4052,84994.0
2015-10-16 10:20:00,32.03,32.1,31.99,32.08,91752.0,19.4052,19.4477,19.381,19.4355,91752.0
2015-10-16 10:25:00,32.08,32.09,32.01,32.05,84606.0,19.4355,19.4416,19.3931,19.4174,84606.0
2015-10-16 10:30:00,32.05,32.07,31.97,31.98,65964.0,19.4174,19.4295,19.3689,19.375,65964.0
2015-10-16 10:35:00,31.97,31.99,31.93,31.95,155279.0,19.3689,19.381,19.3447,19.3568,155279.0
2015-10-16 10:40:00,31.95,31.98,31.92,31.95,104962.0,19.3568,19.375,19.3386,19.3568,104962.0
2015-10-16 10:45:00,31.93,31.99,31.92,31.93,71859.0,19.3447,19.381,19.3386,19.3447,71859.0
2015-10-16 10:50:00,31.93,31.93,31.78,31.79,206427.0,19.3447,19.3447,19.2538,19.2598,206427.0
2015-10-16 10:55:00,31.79,31.87,31.78,31.86,91796.0,19.2598,19.3083,19.2538,19.3023,91796.0
2015-10-16 11:00:00,31.86,31.97,31.85,31.93,122321.0,19.3023,19.3689,19.2962,19.3447,122321.0
2015-10-16 11:05:00,31.94,31.97,31.9,31.95,69729.0,19.3507,19.3689,19.3265,19.3568,69729.0
2015-10-16 11:10:00,31.96,31.96,31.91,31.94,61844.0,19.3628,19.3628,19.3325,19.3507,61844.0
2015-10-16 11:15:00,31.93,31.94,31.86,31.93,87271.0,19.3447,19.3507,19.3023,19.3447,87271.0
2015-10-16 11:20:00,31.94,31.94,31.87,31.91,64055.0,19.3507,19.3507,19.3083,19.3325,64055.0
2015-10-16 11:25:00,31.91,31.93,31.84,31.9,108191.0,19.3325,19.3447,19.2901,19.3265,108191.0
2015-10-16 11:30:00,31.9,32.0,31.87,31.97,72254.0,19.3265,19.3871,19.3083,19.3689,72254.0
2015-10-16 11:35:00,31.97,32.0,31.94,31.96,59511.0,19.3689,19.3871,19.3507,19.3628,59511.0
2015-10-16 11:40:00,31.96,31.98,31.94,31.96,62068.0,19.3628,19.375,19.3507,19.3628,62068.0
2015-10-16 11:45:00,31.97,32.01,31.96,32.0,68685.0,19.3689,19.3931,19.3628,19.3871,68685.0
2015-10-16 11:50:00,32.01,32.04,31.99,32.0,89640.0,19.3931,19.4113,19.381,19.3871,89640.0
2015-10-16 11:55:00,32.0,32.08,31.97,32.08,74048.0,19.3871,19.4355,19.3689,19.4355,74048.0
2015-10-16 12:00:00,32.08,32.13,32.06,32.13,134300.0,19.4355,19.4658,19.4234,19.4658,134300.0
2015-10-16 12:05:00,32.13,32.14,32.05,32.08,232313.0,19.4658,19.4719,19.4174,19.4355,232313.0
2015-10-16 12:10:00,32.07,32.08,32.01,32.04,80782.0,19.4295,19.4355,19.3931,19.4113,80782.0
2015-10-16 12:15:00,32.03,32.1,32.0,32.08,61428.0,19.4052,19.4477,19.3871,19.4355,61428.0
2015-10-16 12:20:00,32.08,32.1,32.02,32.05,73161.0,19.4355,19.4477,19.3992,19.4174,73161.0
2015-10-16 12:25:00,32.06,32.09,32.03,32.07,51710.0,19.4234,19.4416,19.4052,19.4295,51710.0
2015-10-16 12:30:00,32.07,32.07,32.02,32.05,47826.0,19.4295,19.4295,19.3992,19.4174,47826.0
2015-10-16 12:35:00,32.05,32.08,32.03,32.07,46652.0,19.4174,19.4355,19.4052,19.4295,46652.0
2015-10-16 12:40:00,32.07,32.07,31.97,32.0,58539.0,19.4295,19.4295,19.3689,19.3871,58539.0
2015-10-16 12:45:00,32.0,32.07,32.0,32.05,46545.0,19.3871,19.4295,19.3871,19.4174,46545.0
2015-10-16 12:50:00,32.06,32.06,31.98,32.01,35430.0,19.4234,19.4234,19.375,19.3931,35430.0
2015-10-16 12:55:00,32.02,32.03,31.99,32.01,43016.0,19.3992,19.4052,19.381,19.3931,43016.0
2015-10-16 13:00:00,32.02,32.05,31.97,32.05,85269.0,19.3992,19.4174,19.3689,19.4174,85269.0
2015-10-16 13:05:00,32.04,32.05,31.97,31.98,90011.0,19.4113,19.4174,19.3689,19.375,90011.0
2015-10-16 13:10:00,31.98,32.04,31.98,32.0,84177.0,19.375,19.4113,19.375,19.3871,84177.0
2015-10-16 13:15:00,32.0,32.03,31.98,32.03,58147.0,19.3871,19.4052,19.375,19.4052,58147.0
2015-10-16 13:20:00,32.03,32.03,31.98,32.0,56329.0,19.4052,19.4052,19.375,19.3871,56329.0
2015-10-16 13:25:00,32.0,32.0,31.96,31.96,41775.0,19.3871,19.3871,19.3628,19.3628,41775.0
2015-10-16 13:30:00,31.96,31.97,31.89,31.9,63125.0,19.3628,19.3689,19.3204,19.3265,63125.0
2015-10-16 13:35:00,31.9,31.94,31.89,31.93,55380.0,19.3265,19.3507,19.3204,19.3447,55380.0
2015-10-16 13:40:00,31.93,31.94,31.9,31.9,77305.0,19.3447,19.3507,19.3265,19.3265,77305.0
2015-10-16 13:45:00,31.9,31.93,31.89,31.92,42281.0,19.3265,19.3447,19.3204,19.3386,42281.0
2015-10-16 13:50:00,31.93,31.97,31.92,31.95,51141.0,19.3447,19.3689,19.3386,19.3568,51141.0
2015-10-16 13:55:00,31.95,31.95,31.9,31.9,36604.0,19.3568,19.3568,19.3265,19.3265,36604.0
2015-10-16 14:00:00,31.91,31.93,31.84,31.87,80200.0,19.3325,19.3447,19.2901,19.3083,80200.0
2015-10-16 14:05:00,31.87,31.93,31.86,31.89,28005.0,19.3083,19.3447,19.3023,19.3204,28005.0
2015-10-16 14:10:00,31.9,31.98,31.88,31.98,149202.0,19.3265,19.375,19.3144,19.375,149202.0
2015-10-16 14:15:00,31.98,32.0,31.97,31.98,75113.0,19.375,19.3871,19.3689,19.375,75113.0
2015-10-16 14:20:00,31.98,32.01,31.96,32.0,123428.0,19.375,19.3931,19.3628,19.3871,123428.0
2015-10-16 14:25:00,32.0,32.09,31.99,32.07,92094.0,19.3871,19.4416,19.381,19.4295,92094.0
2015-10-16 14:30:00,32.08,32.11,32.06,32.08,61343.0,19.4355,19.4537,19.4234,19.4355,61343.0
2015-10-16 14:35:00,32.08,32.1,32.08,32.09,56060.0,19.4355,19.4477,19.4355,19.4416,56060.0
2015-10-16 14:40:00,32.09,32.14,32.07,32.14,91632.0,19.4416,19.4719,19.4295,19.4719,91632.0
2015-10-16 14:45:00,32.14,32.15,32.1,32.14,77081.0,19.4719,19.4779,19.4477,19.4719,77081.0
2015-10-16 14:50:00,32.14,32.17,32.11,32.14,83823.0,19.4719,19.4901,19.4537,19.4719,83823.0
2015-10-16 14:55:00,32.14,32.18,32.12,32.17,40103.0,19.4719,19.4961,19.4598,19.4901,40103.0
2015-10-16 15:00:00,32.17,32.25,32.16,32.25,84237.0,19.4901,19.5385,19.484,19.5385,84237.0
2015-10-16 15:05:00,32.24,32.27,32.24,32.26,96605.0,19.5325,19.5507,19.5325,19.5446,96605.0
2015-10-16 15:10:00,32.26,32.26,32.23,32.23,85399.0,19.5446,19.5446,19.5264,19.5264,85399.0
2015-10-16 15:15:00,32.23,32.26,32.2,32.26,78228.0,19.5264,19.5446,19.5082,19.5446,78228.0
2015-10-16 15:20:00,32.26,32.29,32.24,32.27,73555.0,19.5446,19.5628,19.5325,19.5507,73555.0
2015-10-16 15:25:00,32.27,32.3,32.26,32.29,76413.0,19.5507,19.5688,19.5446,19.5628,76413.0
2015-10-16 15:30:00,32.28,32.35,32.27,32.3,249034.0,19.5567,19.5991,19.5507,19.5688,249034.0
2015-10-16 15:35:00,32.3,32.31,32.25,32.27,130543.0,19.5688,19.5749,19.5385,19.5507,130543.0
2015-10-16 15:40:00,32.28,32.29,32.25,32.28,151870.0,19.5567,19.5628,19.5385,19.5567,151870.0
2015-10-16 15:45:00,32.27,32.28,32.2,32.23,145537.0,19.5507,19.5567,19.5082,19.5264,145537.0
2015-10-16 15:50:00,32.23,32.24,32.17,32.19,251387.0,19.5264,19.5325,19.4901,19.5022,251387.0
2015-10-16 15:55:00,32.18,32.24,32.18,32.21,867684.0,19.4961,19.5325,19.4961,19.5143,867684.0
2015-10-19 09:30:00,31.68,32.11,31.68,32.11,287286.0,19.1932,19.4537,19.1932,19.4537,287286.0
2015-10-19 09:35:00,32.09,32.11,31.7,31.73,135633.0,19.4416,19.4537,19.2053,19.2235,135633.0
2015-10-19 09:40:00,31.75,31.75,31.52,31.54,115102.0,19.2356,19.2356,19.0963,19.1084,115102.0
2015-10-19 09:45:00,31.53,31.77,31.53,31.76,101280.0,19.1023,19.2477,19.1023,19.2417,101280.0
2015-10-19 09:50:00,31.77,31.86,31.76,31.84,57436.0,19.2477,19.3023,19.2417,19.2901,57436.0
2015-10-19 09:55:00,31.84,31.85,31.65,31.69,127031.0,19.2901,19.2962,19.175,19.1993,127031.0
2015-10-19 10:00:00,31.69,31.72,31.6,31.71,140556.0,19.1993,19.2174,19.1447,19.2114,140556.0
2015-10-19 10:05:00,31.72,31.74,31.64,31.67,77492.0,19.2174,19.2296,19.169,19.1871,77492.0
2015-10-19 10:10:00,31.67,31.85,31.65,31.85,85321.0,19.1871,19.2962,19.175,19.2962,85321.0
2015-10-19 10:15:00,31.85,31.87,31.77,31.79,91106.0,19.2962,19.3083,19.2477,19.2598,91106.0
2015-10-19 10:20:00,31.8,31.84,31.75,31.76,65255.0,19.2659,19.2901,19.2356,19.2417,65255.0
2015-10-19 10:25:00,31.76,31.83,31.75,31.82,84472.0,19.2417,19.2841,19.2356,19.278,84472.0
2015-10-19 10:30:00,31.82,31.83,31.74,31.76,92017.0,19.278,19.2841,19.2296,19.2417,92017.0
2015-10-19 10:35:00,31.77,31.78,31.7,31.73,92276.0,19.2477,19.2538,19.2053,19.2235,92276.0
2015-10-19 10:40:00,31.73,31.83,31.73,31.81,68759.0,19.2235,19.2841,19.2235,19.272,68759.0
2015-10-19 10:45:00,31.8,31.82,31.7,31.7,70086.0,19.2659,19.278,19.2053,19.2053,70086.0
2015-10-19 10:50:00,31.71,31.73,31.63,31.64,248524.0,19.2114,19.2235,19.1629,19.169,248524.0
2015-10-19 10:55:00,31.65,31.66,31.59,31.6,166154.0,19.175,19.1811,19.1387,19.1447,166154.0
2015-10-19 11:00:00,31.6,31.61,31.51,31.54,225231.0,19.1447,19.1508,19.0902,19.1084,225231.0
2015-10-19 11:05:00,31.54,31.55,31.43,31.46,273293.0,19.1084,19.1144,19.0417,19.0599,273293.0
2015-10-19 11:10:00,31.46,31.5,31.41,31.47,77904.0,19.0599,19.0841,19.0296,19.066,77904.0
2015-10-19 11:15:00,31.48,31.51,31.43,31.46,107694.0,19.072,19.0902,19.0417,19.0599,107694.0
2015-10-19 11:20:00,31.46,31.51,31.46,31.48,150991.0,19.0599,19.0902,19.0599,19.072,150991.0
2015-10-19 11:25:00,31.48,31.5,31.43,31.45,59023.0,19.072,19.0841,19.0417,19.0539,59023.0
2015-10-19 11:30:00,31.45,31.58,31.44,31.54,99421.0,19.0539,19.1326,19.0478,19.1084,99421.0
2015-10-19 11:35:00,31.54,31.57,31.49,31.5,91661.0,19.1084,19.1266,19.0781,19.0841,91661.0
2015-10-19 11:40:00,31.49,31.52,31.46,31.48,79801.0,19.0781,19.0963,19.0599,19.072,79801.0
2015-10-19 11:45:00,31.48,31.52,31.45,31.52,80960.0,19.072,19.0963,19.0539,19.0963,80960.0
2015-10-19 11:50:00,31.51,31.53,31.47,31.47,88426.0,19.0902,19.1023,19.066,19.066,88426.0
2015-10-19 11:55:00,31.47,31.51,31.45,31.5,50423.0,19.066,19.0902,19.0539,19.0841,50423.0
2015-10-19 12:00:00,31.5,31.51,31.42,31.42,75919.0,19.0841,19.0902,19.0357,19.0357,75919.0
2015-10-19 12:05:00,31.42,31.43,31.38,31.4,233774.0,19.0357,19.0417,19.0114,19.0236,233774.0
2015-10-19 12:10:00,31.4,31.43,31.37,31.41,141167.0,19.0236,19.0417,19.0054,19.0296,141167.0
2015-10-19 12:15:00,31.41,31.47,31.39,31.47,155301.0,19.0296,19.066,19.0175,19.066,155301.0
2015-10-19 12:20:00,31.47,31.51,31.39,31.44,100499.0,19.066,19.0902,19.0175,19.0478,100499.0
2015-10-19 12:25:00,31.43,31.5,31.42,31.5,63466.0,19.0417,19.0841,19.0357,19.0841,63466.0
2015-10-19 12:30:00,31.49,31.5,31.42,31.45,60099.0,19.0781,19.0841,19.0357,19.0539,60099.0
2015-10-19 12:35:00,31.45,31.48,31.43,31.44,85826.0,19.0539,19.072,19.0417,19.0478,85826.0
2015-10-19 12:40:00,31.43,31.45,31.39,31.4,89916.0,19.0417,19.0539,19.0175,19.0236,89916.0
2015-10-19 12:45:00,31.4,31.42,31.37,31.42,56118.0,19.0236,19.0357,19.0054,19.0357,56118.0
2015-10-19 12:50:00,31.42,31.42,31.35,31.41,100533.0,19.0357,19.0357,18.9933,19.0296,100533.0
2015-10-19 12:55:00,31.41,31.44,31.39,31.42,79292.0,19.0296,19.0478,19.0175,19.0357,79292.0
2015-10-19 13:00:00,31.43,31.47,31.37,31.37,115676.0,19.0417,19.066,19.0054,19.0054,115676.0
2015-10-19 13:05:00,31.37,31.37,31.26,31.27,108142.0,19.0054,19.0054,18.9387,18.9448,108142.0
2015-10-19 13:10:00,31.26,31.31,31.26,31.28,71841.0,18.9387,18.969,18.9387,18.9509,71841.0
2015-10-19 13:15:00,31.28,31.28,31.2,31.22,192442.0,18.9509,18.9509,18.9024,18.9145,192442.0
2015-10-19 13:20:00,31.22,31.29,31.21,31.26,104712.0,18.9145,18.9569,18.9085,18.9387,104712.0
2015-10-19 13:25:00,31.27,31.29,31.2,31.21,65611.0,18.9448,18.9569,18.9024,18.9085,65611.0
2015-10-19 13:30:00,31.21,31.24,31.2,31.2,79695.0,18.9085,18.9266,18.9024,18.9024,79695.0
2015-10-19 13:35:00,31.2,31.23,31.17,31.2,142902.0,18.9024,18.9206,18.8842,18.9024,142902.0
2015-10-19 13:40:00,31.2,31.21,31.14,31.15,123059.0,18.9024,18.9085,18.866,18.8721,123059.0
2015-10-19 13:45:00,31.14,31.2,31.13,31.14,123801.0,18.866,18.9024,18.86,18.866,123801.0
2015-10-19 13:50:00,31.15,31.22,31.14,31.21,200329.0,18.8721,18.9145,18.866,18.9085,200329.0
2015-10-19 13:55:00,31.21,31.29,31.2,31.29,38090.0,18.9085,18.9569,18.9024,18.9569,38090.0
2015-10-19 14:00:00,31.29,31.33,31.27,31.3,90143.0,18.9569,18.9812,18.9448,18.963,90143.0
2015-10-19 14:05:00,31.3,31.34,31.29,31.34,84510.0,18.963,18.9872,18.9569,18.9872,84510.0
2015-10-19 14:10:00,31.34,31.4,31.33,31.39,95852.0,18.9872,19.0236,18.9812,19.0175,95852.0
2015-10-19 14:15:00,31.4,31.44,31.38,31.42,52151.0,19.0236,19.0478,19.0114,19.0357,52151.0
2015-10-19 14:20:00,31.42,31.44,31.35,31.39,93018.0,19.0357,19.0478,18.9933,19.0175,93018.0
2015-10-19 14:25:00,31.38,31.38,31.3,31.33,94260.0,19.0114,19.0114,18.963,18.9812,94260.0
2015-10-19 14:30:00,31.33,31.36,31.32,31.35,64066.0,18.9812,18.9993,18.9751,18.9933,64066.0
2015-10-19 14:35:00,31.35,31.43,31.34,31.41,55034.0,18.9933,19.0417,18.9872,19.0296,55034.0
2015-10-19 14:40:00,31.42,31.48,31.41,31.47,77193.0,19.0357,19.072,19.0296,19.066,77193.0
2015-10-19 14:45:00,31.47,31.5,31.43,31.44,89091.0,19.066,19.0841,19.0417,19.0478,89091.0
2015-10-19 14:50:00,31.44,31.52,31.43,31.51,55205.0,19.0478,19.0963,19.0417,19.0902,55205.0
2015-10-19 14:55:00,31.51,31.52,31.49,31.51,89523.0,19.0902,19.0963,19.0781,19.0902,89523.0
2015-10-19 15:00:00,31.52,31.59,31.51,31.56,155972.0,19.0963,19.1387,19.0902,19.1205,155972.0
2015-10-19 15:05:00,31.56,31.57,31.51,31.51,50889.0,19.1205,19.1266,19.0902,19.0902,50889.0
2015-10-19 15:10:00,31.51,31.55,31.48,31.51,128841.0,19.0902,19.1144,19.072,19.0902,128841.0
2015-10-19 15:15:00,31.51,31.54,31.5,31.51,128778.0,19.0902,19.1084,19.0841,19.0902,128778.0
2015-10-19 15:20:00,31.51,31.55,31.47,31.54,183081.0,19.0902,19.1144,19.066,19.1084,183081.0
2015-10-19 15:25:00,31.54,31.6,31.53,31.57,108061.0,19.1084,19.1447,19.1023,19.1266,108061.0
2015-10-19 15:30:00,31.57,31.62,31.56,31.59,105176.0,19.1266,19.1569,19.1205,19.1387,105176.0
2015-10-19 15:35:00,31.59,31.65,31.59,31.65,129001.0,19.1387,19.175,19.1387,19.175,129001.0
2015-10-19 15:40:00,31.65,31.66,31.61,31.66,161444.0,19.175,19.1811,19.1508,19.1811,161444.0
2015-10-19 15:45:00,31.66,31.7,31.64,31.69,200797.0,19.1811,19.2053,19.169,19.1993,200797.0
2015-10-19 15:50:00,31.69,31.7,31.64,31.7,266445.0,19.1993,19.2053,19.169,19.2053,266445.0
2015-10-19 15:55:00,31.69,31.74,31.67,31.74,631571.0,19.1993,19.2296,19.1871,19.2296,631571.0
2015-10-20 09:30:00,31.5,31.51,31.4,31.5,210769.0,19.0841,19.0902,19.0236,19.0841,210769.0
2015-10-20 09:35:00,31.49,31.55,31.4,31.43,187806.0,19.0781,19.1144,19.0236,19.0417,187806.0
2015-10-20 09:40:00,31.42,31.44,31.32,31.38,157797.0,19.0357,19.0478,18.9751,19.0114,157797.0
2015-10-20 09:45:00,31.4,31.53,31.4,31.53,122857.0,19.0236,19.1023,19.0236,19.1023,122857.0
2015-10-20 09:50:00,31.53,31.61,31.43,31.46,96089.0,19.1023,19.1508,19.0417,19.0599,96089.0
2015-10-20 09:55:00,31.45,31.51,31.42,31.51,107983.0,19.0539,19.0902,19.0357,19.0902,107983.0
2015-10-20 10:00:00,31.51,31.61,31.47,31.61,137706.0,19.0902,19.1508,19.066,19.1508,137706.0
2015-10-20 10:05:00,31.62,31.7,31.6,31.64,113888.0,19.1569,19.2053,19.1447,19.169,113888.0
2015-10-20 10:10:00,31.64,31.73,31.64,31.69,104154.0,19.169,19.2235,19.169,19.1993,104154.0
2015-10-20 10:15:00,31.69,31.71,31.67,31.7,106682.0,19.1993,19.2114,19.1871,19.2053,106682.0
2015-10-20 10:20:00,31.7,31.8,31.69,31.71,94455.0,19.2053,19.2659,19.1993,19.2114,94455.0
2015-10-20 10:25:00,31.72,31.8,31.72,31.75,89699.0,19.2174,19.2659,19.2174,19.2356,89699.0
2015-10-20 10:30:00,31.74,31.82,31.72,31.81,81190.0,19.2296,19.278,19.2174,19.272,81190.0
2015-10-20 10:35:00,31.81,31.94,31.78,31.93,141564.0,19.272,19.3507,19.2538,19.3447,141564.0
2015-10-20 10:40:00,31.92,32.0,31.92,32.0,110202.0,19.3386,19.3871,19.3386,19.3871,110202.0
2015-10-20 10:45:00,32.0,32.04,31.87,31.89,121597.0,19.3871,19.4113,19.3083,19.3204,121597.0
2015-10-20 10:50:00,31.89,31.91,31.81,31.86,90734.0,19.3204,19.3325,19.272,19.3023,90734.0
2015-10-20 10:55:00,31.86,31.86,31.76,31.77,77190.0,19.3023,19.3023,19.2417,19.2477,77190.0
2015-10-20 11:00:00,31.77,31.79,31.73,31.79,81235.0,19.2477,19.2598,19.2235,19.2598,81235.0
2015-10-20 11:05:00,31.79,31.79,31.72,31.73,58756.0,19.2598,19.2598,19.2174,19.2235,58756.0
2015-10-20 11:10:00,31.73,31.73,31.65,31.65,89494.0,19.2235,19.2235,19.175,19.175,89494.0
2015-10-20 11:15:00,31.65,31.72,31.63,31.71,108259.0,19.175,19.2174,19.1629,19.2114,108259.0
2015-10-20 11:20:00,31.7,31.77,31.68,31.77,57920.0,19.2053,19.2477,19.1932,19.2477,57920.0
2015-10-20 11:25:00,31.77,31.8,31.75,31.77,64162.0,19.2477,19.2659,19.2356,19.2477,64162.0
2015-10-20 11:30:00,31.77,31.78,31.69,31.7,81035.0,19.2477,19.2538,19.1993,19.2053,81035.0
2015-10-20 11:35:00,31.7,31.77,31.69,31.75,108516.0,19.2053,19.2477,19.1993,19.2356,108516.0
2015-10-20 11:40:00,31.76,31.83,31.76,31.79,69798.0,19.2417,19.2841,19.2417,19.2598,69798.0
2015-10-20 11:45:00,31.8,31.84,31.72,31.72,73784.0,19.2659,19.2901,19.2174,19.2174,73784.0
2015-10-20 11:50:00,31.73,31.75,31.69,31.71,73103.0,19.2235,19.2356,19.1993,19.2114,73103.0
2015-10-20 11:55:00,31.71,31.71,31.65,31.67,182463.0,19.2114,19.2114,19.175,19.1871,182463.0
2015-10-20 12:00:00,31.65,31.71,31.64,31.64,83885.0,19.175,19.2114,19.169,19.169,83885.0
2015-10-20 12:05:00,31.64,31.67,31.62,31.67,140135.0,19.169,19.1871,19.1569,19.1871,140135.0
2015-10-20 12:10:00,31.66,31.68,31.63,31.66,89352.0,19.1811,19.1932,19.1629,19.1811,89352.0
2015-10-20 12:15:00,31.67,31.67,31.62,31.64,60528.0,19.1871,19.1871,19.1569,19.169,60528.0
2015-10-20 12:20:00,31.64,31.67,31.63,31.67,54696.0,19.169,19.1871,19.1629,19.1871,54696.0
2015-10-20 12:25:00,31.67,31.76,31.66,31.76,73936.0,19.1871,19.2417,19.1811,19.2417,73936.0
2015-10-20 12:30:00,31.76,31.78,31.71,31.75,82324.0,19.2417,19.2538,19.2114,19.2356,82324.0
2015-10-20 12:35:00,31.74,31.75,31.68,31.7,71634.0,19.2296,19.2356,19.1932,19.2053,71634.0
2015-10-20 12:40:00,31.7,31.76,31.7,31.71,60530.0,19.2053,19.2417,19.2053,19.2114,60530.0
2015-10-20 12:45:00,31.71,31.74,31.71,31.72,47223.0,19.2114,19.2296,19.2114,19.2174,47223.0
2015-10-20 12:50:00,31.73,31.76,31.72,31.76,78377.0,19.2235,19.2417,19.2174,19.2417,78377.0
2015-10-20 12:55:00,31.76,31.79,31.75,31.78,44523.0,19.2417,19.2598,19.2356,19.2538,44523.0
2015-10-20 13:00:00,31.77,31.78,31.75,31.77,43417.0,19.2477,19.2538,19.2356,19.2477,43417.0
2015-10-20 13:05:00,31.77,31.79,31.74,31.75,87986.0,19.2477,19.2598,19.2296,19.2356,87986.0
2015-10-20 13:10:00,31.75,31.81,31.75,31.8,55094.0,19.2356,19.272,19.2356,19.2659,55094.0
2015-10-20 13:15:00,31.81,31.88,31.8,31.86,71705.0,19.272,19.3144,19.2659,19.3023,71705.0
2015-10-20 13:20:00,31.85,31.87,31.8,31.81,49565.0,19.2962,19.3083,19.2659,19.272,49565.0
2015-10-20 13:25:00,31.8,31.82,31.77,31.79,57358.0,19.2659,19.278,19.2477,19.2598,57358.0
2015-10-20 13:30:00,31.79,31.79,31.74,31.76,74712.0,19.2598,19.2598,19.2296,19.2417,74712.0
2015-10-20 13:35:00,31.77,31.77,31.72,31.73,57477.0,19.2477,19.2477,19.2174,19.2235,57477.0
2015-10-20 13:40:00,31.72,31.75,31.7,31.75,46937.0,19.2174,19.2356,19.2053,19.2356,46937.0
2015-10-20 13:45:00,31.75,31.78,31.74,31.78,77697.0,19.2356,19.2538,19.2296,19.2538,77697.0
2015-10-20 13:50:00,31.77,31.79,31.75,31.78,43932.0,19.2477,19.2598,19.2356,19.2538,43932.0
2015-10-20 13:55:00,31.77,31.78,31.75,31.76,50860.0,19.2477,19.2538,19.2356,19.2417,50860.0
2015-10-20 14:00:00,31.76,31.8,31.74,31.78,72573.0,19.2417,19.2659,19.2296,19.2538,72573.0
2015-10-20 14:05:00,31.77,31.79,31.75,31.78,75300.0,19.2477,19.2598,19.2356,19.2538,75300.0
2015-10-20 14:10:00,31.79,31.85,31.78,31.84,66304.0,19.2598,19.2962,19.2538,19.2901,66304.0
2015-10-20 14:15:00,31.84,31.85,31.8,31.83,100218.0,19.2901,19.2962,19.2659,19.2841,100218.0
2015-10-20 14:20:00,31.83,31.84,31.78,31.83,85316.0,19.2841,19.2901,19.2538,19.2841,85316.0
2015-10-20 14:25:00,31.83,31.9,31.82,31.9,54827.0,19.2841,19.3265,19.278,19.3265,54827.0
2015-10-20 14:30:00,31.9,31.93,31.88,31.9,91173.0,19.3265,19.3447,19.3144,19.3265,91173.0
2015-10-20 14:35:00,31.89,31.91,31.88,31.89,68053.0,19.3204,19.3325,19.3144,19.3204,68053.0
2015-10-20 14:40:00,31.89,31.92,31.89,31.9,60589.0,19.3204,19.3386,19.3204,19.3265,60589.0
2015-10-20 14:45:00,31.91,31.94,31.9,31.92,117506.0,19.3325,19.3507,19.3265,19.3386,117506.0
2015-10-20 14:50:00,31.92,31.98,31.92,31.96,111882.0,19.3386,19.375,19.3386,19.3628,111882.0
2015-10-20 14:55:00,31.96,32.03,31.96,32.03,91836.0,19.3628,19.4052,19.3628,19.4052,91836.0
2015-10-20 15:00:00,32.02,32.04,31.95,31.95,93973.0,19.3992,19.4113,19.3568,19.3568,93973.0
2015-10-20 15:05:00,31.96,31.99,31.92,31.98,154581.0,19.3628,19.381,19.3386,19.375,154581.0
2015-10-20 15:10:00,31.98,31.99,31.93,31.94,98761.0,19.375,19.381,19.3447,19.3507,98761.0
2015-10-20 15:15:00,31.93,31.96,31.91,31.91,100713.0,19.3447,19.3628,19.3325,19.3325,100713.0
2015-10-20 15:20:00,31.91,31.95,31.9,31.93,94072.0,19.3325,19.3568,19.3265,19.3447,94072.0
2015-10-20 15:25:00,31.93,31.99,31.93,31.98,111885.0,19.3447,19.381,19.3447,19.375,111885.0
2015-10-20 15:30:00,31.98,31.99,31.94,31.95,83849.0,19.375,19.381,19.3507,19.3568,83849.0
2015-10-20 15:35:00,31.94,31.98,31.93,31.96,158915.0,19.3507,19.375,19.3447,19.3628,158915.0
2015-10-20 15:40:00,31.96,31.97,31.93,31.96,169686.0,19.3628,19.3689,19.3447,19.3628,169686.0
2015-10-20 15:45:00,31.96,31.97,31.9,31.91,249048.0,19.3628,19.3689,19.3265,19.3325,249048.0
2015-10-20 15:50:00,31.92,31.92,31.88,31.92,236623.0,19.3386,19.3386,19.3144,19.3386,236623.0
2015-10-20 15:55:00,31.92,31.95,31.91,31.94,581889.0,19.3386,19.3568,19.3325,19.3507,581889.0
2015-10-21 09:30:00,31.94,31.95,31.63,31.77,209401.0,19.3507,19.3568,19.1629,19.2477,209401.0
2015-10-21 09:35:00,31.77,31.81,31.6,31.66,153370.0,19.2477,19.272,19.1447,19.1811,153370.0
2015-10-21 09:40:00,31.65,31.67,31.56,31.62,126721.0,19.175,19.1871,19.1205,19.1569,126721.0
2015-10-21 09:45:00,31.63,31.72,31.55,31.56,96118.0,19.1629,19.2174,19.1144,19.1205,96118.0
2015-10-21 09:50:00,31.55,31.62,31.5,31.58,184513.0,19.1144,19.1569,19.0841,19.1326,184513.0
2015-10-21 09:55:00,31.59,31.68,31.53,31.66,136878.0,19.1387,19.1932,19.1023,19.1811,136878.0
2015-10-21 10:00:00,31.65,31.66,31.53,31.63,97614.0,19.175,19.1811,19.1023,19.1629,97614.0
2015-10-21 10:05:00,31.63,31.78,31.63,31.76,129688.0,19.1629,19.2538,19.1629,19.2417,129688.0
2015-10-21 10:10:00,31.77,31.81,31.72,31.72,155670.0,19.2477,19.272,19.2174,19.2174,155670.0
2015-10-21 10:15:00,31.71,31.77,31.68,31.75,132744.0,19.2114,19.2477,19.1932,19.2356,132744.0
2015-10-21 10:20:00,31.74,31.74,31.64,31.67,138965.0,19.2296,19.2296,19.169,19.1871,138965.0
2015-10-21 10:25:00,31.66,31.71,31.65,31.67,67279.0,19.1811,19.2114,19.175,19.1871,67279.0
2015-10-21 10:30:00,31.65,31.71,31.64,31.67,92090.0,19.175,19.2114,19.169,19.1871,92090.0
2015-10-21 10:35:00,31.67,31.72,31.65,31.7,90538.0,19.1871,19.2174,19.175,19.2053,90538.0
2015-10-21 10:40:00,31.7,31.75,31.69,31.75,70423.0,19.2053,19.2356,19.1993,19.2356,70423.0
2015-10-21 10:45:00,31.75,31.8,31.74,31.77,71925.0,19.2356,19.2659,19.2296,19.2477,71925.0
2015-10-21 10:50:00,31.77,31.81,31.73,31.78,63991.0,19.2477,19.272,19.2235,19.2538,63991.0
2015-10-21 10:55:00,31.79,31.91,31.79,31.91,71446.0,19.2598,19.3325,19.2598,19.3325,71446.0
2015-10-21 11:00:00,31.92,31.94,31.88,31.94,105762.0,19.3386,19.3507,19.3144,19.3507,105762.0
2015-10-21 11:05:00,31.94,31.94,31.8,31.8,79933.0,19.3507,19.3507,19.2659,19.2659,79933.0
2015-10-21 11:10:00,31.8,31.83,31.76,31.81,118810.0,19.2659,19.2841,19.2417,19.272,118810.0
2015-10-21 11:15:00,31.82,32.0,31.8,31.99,91416.0,19.278,19.3871,19.2659,19.381,91416.0
2015-10-21 11:20:00,31.99,32.2,31.99,32.15,184480.0,19.381,19.5082,19.381,19.4779,184480.0
2015-10-21 11:25:00,32.15,32.16,32.09,32.11,82883.0,19.4779,19.484,19.4416,19.4537,82883.0
2015-10-21 11:30:00,32.1,32.12,32.03,32.09,171329.0,19.4477,19.4598,19.4052,19.4416,171329.0
2015-10-21 11:35:00,32.09,32.1,32.01,32.09,135001.0,19.4416,19.4477,19.3931,19.4416,135001.0
2015-10-21 11:40:00,32.08,32.1,31.94,31.97,95742.0,19.4355,19.4477,19.3507,19.3689,95742.0
2015-10-21 11:45:00,31.97,31.99,31.9,31.92,74815.0,19.3689,19.381,19.3265,19.3386,74815.0
2015-10-21 11:50:00,31.92,31.93,31.84,31.87,65543.0,19.3386,19.3447,19.2901,19.3083,65543.0
2015-10-21 11:55:00,31.87,31.91,31.83,31.91,74494.0,19.3083,19.3325,19.2841,19.3325,74494.0
2015-10-21 12:00:00,31.91,31.93,31.84,31.85,99043.0,19.3325,19.3447,19.2901,19.2962,99043.0
2015-10-21 12:05:00,31.86,31.95,31.84,31.94,70671.0,19.3023,19.3568,19.2901,19.3507,70671.0
2015-10-21 12:10:00,31.93,31.94,31.88,31.92,121655.0,19.3447,19.3507,19.3144,19.3386,121655.0
2015-10-21 12:15:00,31.93,31.94,31.89,31.9,59866.0,19.3447,19.3507,19.3204,19.3265,59866.0
2015-10-21 12:20:00,31.9,31.95,31.89,31.94,55963.0,19.3265,19.3568,19.3204,19.3507,55963.0
2015-10-21 12:25:00,31.95,31.97,31.89,31.89,59073.0,19.3568,19.3689,19.3204,19.3204,59073.0
2015-10-21 12:30:00,31.89,31.97,31.89,31.95,70029.0,19.3204,19.3689,19.3204,19.3568,70029.0
2015-10-21 12:35:00,31.95,31.97,31.92,31.96,54076.0,19.3568,19.3689,19.3386,19.3628,54076.0
2015-10-21 12:40:00,31.96,31.96,31.87,31.92,76989.0,19.3628,19.3628,19.3083,19.3386,76989.0
2015-10-21 12:45:00,31.92,31.95,31.92,31.95,61511.0,19.3386,19.3568,19.3386,19.3568,61511.0
2015-10-21 12:50:00,31.95,32.01,31.94,32.0,53176.0,19.3568,19.3931,19.3507,19.3871,53176.0
2015-10-21 12:55:00,32.01,32.03,31.91,31.91,78271.0,19.3931,19.4052,19.3325,19.3325,78271.0
2015-10-21 13:00:00,31.91,31.95,31.86,31.87,88783.0,19.3325,19.3568,19.3023,19.3083,88783.0
2015-10-21 13:05:00,31.86,31.88,31.81,31.86,71735.0,19.3023,19.3144,19.272,19.3023,71735.0
2015-10-21 13:10:00,31.86,31.88,31.84,31.87,72796.0,19.3023,19.3144,19.2901,19.3083,72796.0
2015-10-21 13:15:00,31.88,31.9,31.76,31.76,64132.0,19.3144,19.3265,19.2417,19.2417,64132.0
2015-10-21 13:20:00,31.76,31.81,31.74,31.79,46634.0,19.2417,19.272,19.2296,19.2598,46634.0
2015-10-21 13:25:00,31.78,31.84,31.72,31.75,82699.0,19.2538,19.2901,19.2174,19.2356,82699.0
2015-10-21 13:30:00,31.75,31.83,31.72,31.83,76882.0,19.2356,19.2841,19.2174,19.2841,76882.0
2015-10-21 13:35:00,31.82,31.84,31.76,31.76,74324.0,19.278,19.2901,19.2417,19.2417,74324.0
2015-10-21 13:40:00,31.77,31.84,31.76,31.84,79870.0,19.2477,19.2901,19.2417,19.2901,79870.0
2015-10-21 13:45:00,31.84,31.87,31.79,31.81,76773.0,19.2901,19.3083,19.2598,19.272,76773.0
2015-10-21 13:50:00,31.81,31.89,31.8,31.87,66184.0,19.272,19.3204,19.2659,19.3083,66184.0
2015-10-21 13:55:00,31.88,31.91,31.85,31.89,89657.0,19.3144,19.3325,19.2962,19.3204,89657.0
2015-10-21 14:00:00,31.88,31.89,31.8,31.8,173275.0,19.3144,19.3204,19.2659,19.2659,173275.0
2015-10-21 14:05:00,31.81,31.81,31.71,31.73,188822.0,19.272,19.272,19.2114,19.2235,188822.0
2015-10-21 14:10:00,31.73,31.74,31.69,31.7,117915.0,19.2235,19.2296,19.1993,19.2053,117915.0
2015-10-21 14:15:00,31.7,31.76,31.68,31.76,74319.0,19.2053,19.2417,19.1932,19.2417,74319.0
2015-10-21 14:20:00,31.75,31.76,31.67,31.7,75573.0,19.2356,19.2417,19.1871,19.2053,75573.0
2015-10-21 14:25:00,31.71,31.76,31.68,31.73,76494.0,19.2114,19.2417,19.1932,19.2235,76494.0
2015-10-21 14:30:00,31.72,31.76,31.7,31.71,75772.0,19.2174,19.2417,19.2053,19.2114,75772.0
2015-10-21 14:35:00,31.71,31.79,31.69,31.75,134550.0,19.2114,19.2598,19.1993,19.2356,134550.0
2015-10-21 14:40:00,31.75,31.79,31.72,31.72,72665.0,19.2356,19.2598,19.2174,19.2174,72665.0
2015-10-21 14:45:00,31.73,31.74,31.68,31.71,73327.0,19.2235,19.2296,19.1932,19.2114,73327.0
2015-10-21 14:50:00,31.71,31.72,31.67,31.69,126619.0,19.2114,19.2174,19.1871,19.1993,126619.0
2015-10-21 14:55:00,31.69,31.7,31.66,31.66,101502.0,19.1993,19.2053,19.1811,19.1811,101502.0
2015-10-21 15:00:00,31.66,31.67,31.63,31.64,114332.0,19.1811,19.1871,19.1629,19.169,114332.0
2015-10-21 15:05:00,31.64,31.68,31.6,31.68,237286.0,19.169,19.1932,19.1447,19.1932,237286.0
2015-10-21 15:10:00,31.67,31.7,31.64,31.64,98861.0,19.1871,19.2053,19.169,19.169,98861.0
2015-10-21 15:15:00,31.64,31.64,31.56,31.58,140271.0,19.169,19.169,19.1205,19.1326,140271.0
2015-10-21 15:20:00,31.58,31.62,31.57,31.59,158422.0,19.1326,19.1569,19.1266,19.1387,158422.0
2015-10-21 15:25:00,31.59,31.62,31.58,31.61,142452.0,19.1387,19.1569,19.1326,19.1508,142452.0
2015-10-21 15:30:00,31.61,31.66,31.55,31.66,340755.0,19.1508,19.1811,19.1144,19.1811,340755.0
2015-10-21 15:35:00,31.66,31.66,31.58,31.62,211346.0,19.1811,19.1811,19.1326,19.1569,211346.0
2015-10-21 15:40:00,31.61,31.61,31.5,31.5,238671.0,19.1508,19.1508,19.0841,19.0841,238671.0
2015-10-21 15:45:00,31.5,31.51,31.42,31.46,422036.0,19.0841,19.0902,19.0357,19.0599,422036.0
2015-10-21 15:50:00,31.46,31.47,31.35,31.36,496193.0,19.0599,19.066,18.9933,18.9993,496193.0
2015-10-21 15:55:00,31.36,31.42,31.31,31.42,1223310.0,18.9993,19.0357,18.969,19.0357,1223310.0
2015-10-22 09:30:00,29.64,29.92,29.55,29.73,2067535.0,17.9573,18.1269,17.9028,18.0118,2067535.0
2015-10-22 09:35:00,29.72,30.09,29.72,29.96,1739817.0,18.0057,18.2299,18.0057,18.1511,1739817.0
2015-10-22 09:40:00,29.96,29.98,29.75,29.82,1061264.0,18.1511,18.1633,18.0239,18.0663,1061264.0
2015-10-22 09:45:00,29.81,29.85,29.5,29.53,1432322.0,18.0603,18.0845,17.8725,17.8906,1432322.0
2015-10-22 09:50:00,29.53,29.67,29.33,29.33,936238.0,17.8906,17.9755,17.7695,17.7695,936238.0
2015-10-22 09:55:00,29.33,29.34,29.05,29.12,1339689.0,17.7695,17.7755,17.5998,17.6422,1339689.0
2015-10-22 10:00:00,29.12,29.13,29.03,29.04,993051.0,17.6422,17.6483,17.5877,17.5938,993051.0
2015-10-22 10:05:00,29.05,29.25,29.04,29.21,887952.0,17.5998,17.721,17.5938,17.6968,887952.0
2015-10-22 10:10:00,29.2,29.24,29.01,29.02,1091758.0,17.6907,17.7149,17.5756,17.5817,1091758.0
2015-10-22 10:15:00,29.02,29.06,28.92,29.04,1227369.0,17.5817,17.6059,17.5211,17.5938,1227369.0
2015-10-22 10:20:00,29.05,29.22,28.97,29.19,663239.0,17.5998,17.7028,17.5514,17.6846,663239.0
2015-10-22 10:25:00,29.19,29.35,29.15,29.23,586889.0,17.6846,17.7816,17.6604,17.7089,586889.0
2015-10-22 10:30:00,29.23,29.37,29.13,29.35,407900.0,17.7089,17.7937,17.6483,17.7816,407900.0
2015-10-22 10:35:00,29.35,29.35,29.13,29.14,512240.0,17.7816,17.7816,17.6483,17.6544,512240.0
2015-10-22 10:40:00,29.13,29.37,29.13,29.36,696544.0,17.6483,17.7937,17.6483,17.7876,696544.0
2015-10-22 10:45:00,29.37,29.58,29.36,29.51,638885.0,17.7937,17.9209,17.7876,17.8785,638885.0
2015-10-22 10:50:00,29.51,29.69,29.5,29.62,582017.0,17.8785,17.9876,17.8725,17.9452,582017.0
2015-10-22 10:55:00,29.61,29.64,29.46,29.46,393160.0,17.9391,17.9573,17.8482,17.8482,393160.0
2015-10-22 11:00:00,29.47,29.5,29.41,29.43,361999.0,17.8543,17.8725,17.8179,17.83,361999.0
2015-10-22 11:05:00,29.43,29.44,29.3,29.34,334789.0,17.83,17.8361,17.7513,17.7755,334789.0
2015-10-22 11:10:00,29.35,29.4,29.3,29.4,321869.0,17.7816,17.8119,17.7513,17.8119,321869.0
2015-10-22 11:15:00,29.4,29.4,29.31,29.35,277640.0,17.8119,17.8119,17.7573,17.7816,277640.0
2015-10-22 11:20:00,29.35,29.35,29.23,29.28,425519.0,17.7816,17.7816,17.7089,17.7392,425519.0
2015-10-22 11:25:00,29.28,29.39,29.25,29.38,338509.0,17.7392,17.8058,17.721,17.7998,338509.0
2015-10-22 11:30:00,29.39,29.45,29.34,29.37,432414.0,17.8058,17.8422,17.7755,17.7937,432414.0
2015-10-22 11:35:00,29.38,29.49,29.35,29.49,353110.0,17.7998,17.8664,17.7816,17.8664,353110.0
2015-10-22 11:40:00,29.49,29.59,29.47,29.51,339659.0,17.8664,17.927,17.8543,17.8785,339659.0
2015-10-22 11:45:00,29.51,29.6,29.5,29.52,256085.0,17.8785,17.933,17.8725,17.8846,256085.0
2015-10-22 11:50:00,29.53,29.64,29.5,29.62,241201.0,17.8906,17.9573,17.8725,17.9452,241201.0
2015-10-22 11:55:00,29.62,29.68,29.61,29.67,168616.0,17.9452,17.9815,17.9391,17.9755,168616.0
2015-10-22 12:00:00,29.67,29.67,29.59,29.64,283172.0,17.9755,17.9755,17.927,17.9573,283172.0
2015-10-22 12:05:00,29.64,29.75,29.63,29.71,312726.0,17.9573,18.0239,17.9512,17.9997,312726.0
2015-10-22 12:10:00,29.71,29.74,29.65,29.7,279769.0,17.9997,18.0179,17.9633,17.9936,279769.0
2015-10-22 12:15:00,29.71,29.79,29.65,29.75,257228.0,17.9997,18.0482,17.9633,18.0239,257228.0
2015-10-22 12:20:00,29.75,29.9,29.75,29.9,501661.0,18.0239,18.1148,18.0239,18.1148,501661.0
2015-10-22 12:25:00,29.89,29.94,29.88,29.91,295161.0,18.1087,18.139,18.1027,18.1209,295161.0
2015-10-22 12:30:00,29.91,30.04,29.91,29.98,375084.0,18.1209,18.1996,18.1209,18.1633,375084.0
2015-10-22 12:35:00,29.97,30.01,29.95,29.99,207079.0,18.1572,18.1814,18.1451,18.1693,207079.0
2015-10-22 12:40:00,29.99,30.24,29.98,30.22,359534.0,18.1693,18.3208,18.1633,18.3087,359534.0
2015-10-22 12:45:00,30.22,30.3,30.11,30.27,360709.0,18.3087,18.3571,18.242,18.339,360709.0
2015-10-22 12:50:00,30.27,30.32,30.11,30.13,593759.0,18.339,18.3693,18.242,18.2541,593759.0
2015-10-22 12:55:00,30.13,30.15,29.93,29.93,704069.0,18.2541,18.2663,18.133,18.133,704069.0
2015-10-22 13:00:00,29.93,29.98,29.87,29.97,448978.0,18.133,18.1633,18.0966,18.1572,448978.0
2015-10-22 13:05:00,29.98,30.04,29.97,30.0,400463.0,18.1633,18.1996,18.1572,18.1754,400463.0
2015-10-22 13:10:00,30.01,30.09,29.84,30.01,348824.0,18.1814,18.2299,18.0784,18.1814,348824.0
2015-10-22 13:15:00,30.01,30.14,29.99,30.04,207969.0,18.1814,18.2602,18.1693,18.1996,207969.0
2015-10-22 13:20:00,30.04,30.06,30.0,30.01,137506.0,18.1996,18.2117,18.1754,18.1814,137506.0
2015-10-22 13:25:00,30.01,30.02,29.91,29.92,231462.0,18.1814,18.1875,18.1209,18.1269,231462.0
2015-10-22 13:30:00,29.92,29.93,29.84,29.88,193417.0,18.1269,18.133,18.0784,18.1027,193417.0
2015-10-22 13:35:00,29.87,29.9,29.82,29.9,154852.0,18.0966,18.1148,18.0663,18.1148,154852.0
2015-10-22 13:40:00,29.9,29.9,29.75,29.76,269517.0,18.1148,18.1148,18.0239,18.03,269517.0
2015-10-22 13:45:00,29.75,29.77,29.61,29.61,336836.0,18.0239,18.036,17.9391,17.9391,336836.0
2015-10-22 13:50:00,29.61,29.69,29.57,29.58,312465.0,17.9391,17.9876,17.9149,17.9209,312465.0
2015-10-22 13:55:00,29.58,29.65,29.51,29.52,289721.0,17.9209,17.9633,17.8785,17.8846,289721.0
2015-10-22 14:00:00,29.51,29.51,29.42,29.44,509073.0,17.8785,17.8785,17.824,17.8361,509073.0
2015-10-22 14:05:00,29.44,29.44,29.27,29.43,514155.0,17.8361,17.8361,17.7331,17.83,514155.0
2015-10-22 14:10:00,29.43,29.46,29.28,29.35,354579.0,17.83,17.8482,17.7392,17.7816,354579.0
2015-10-22 14:15:00,29.35,29.38,29.31,29.37,255218.0,17.7816,17.7998,17.7573,17.7937,255218.0
2015-10-22 14:20:00,29.36,29.38,29.31,29.32,390464.0,17.7876,17.7998,17.7573,17.7634,390464.0
2015-10-22 14:25:00,29.32,29.45,29.31,29.45,306239.0,17.7634,17.8422,17.7573,17.8422,306239.0
2015-10-22 14:30:00,29.45,29.51,29.41,29.48,300251.0,17.8422,17.8785,17.8179,17.8603,300251.0
2015-10-22 14:35:00,29.48,29.49,29.42,29.45,557264.0,17.8603,17.8664,17.824,17.8422,557264.0
2015-10-22 14:40:00,29.45,29.58,29.43,29.54,436356.0,17.8422,17.9209,17.83,17.8967,436356.0
2015-10-22 14:45:00,29.54,29.55,29.43,29.54,437312.0,17.8967,17.9028,17.83,17.8967,437312.0
2015-10-22 14:50:00,29.54,29.64,29.52,29.63,335248.0,17.8967,17.9573,17.8846,17.9512,335248.0
2015-10-22 14:55:00,29.63,29.71,29.57,29.7,347347.0,17.9512,17.9997,17.9149,17.9936,347347.0
2015-10-22 15:00:00,29.7,29.71,29.6,29.71,226526.0,17.9936,17.9997,17.933,17.9997,226526.0
2015-10-22 15:05:00,29.7,29.71,29.57,29.58,355603.0,17.9936,17.9997,17.9149,17.9209,355603.0
2015-10-22 15:10:00,29.57,29.62,29.44,29.48,389716.0,17.9149,17.9452,17.8361,17.8603,389716.0
2015-10-22 15:15:00,29.49,29.57,29.43,29.57,329020.0,17.8664,17.9149,17.83,17.9149,329020.0
2015-10-22 15:20:00,29.57,29.69,29.56,29.68,327951.0,17.9149,17.9876,17.9088,17.9815,327951.0
2015-10-22 15:25:00,29.68,29.82,29.67,29.78,357380.0,17.9815,18.0663,17.9755,18.0421,357380.0
2015-10-22 15:30:00,29.78,29.84,29.71,29.75,352724.0,18.0421,18.0784,17.9997,18.0239,352724.0
2015-10-22 15:35:00,29.74,29.76,29.63,29.68,391863.0,18.0179,18.03,17.9512,17.9815,391863.0
2015-10-22 15:40:00,29.69,29.76,29.68,29.75,304868.0,17.9876,18.03,17.9815,18.0239,304868.0
2015-10-22 15:45:00,29.76,29.8,29.71,29.75,468662.0,18.03,18.0542,17.9997,18.0239,468662.0
2015-10-22 15:50:00,29.74,29.76,29.65,29.68,519335.0,18.0179,18.03,17.9633,17.9815,519335.0
2015-10-22 15:55:00,29.67,29.82,29.67,29.75,1008986.0,17.9755,18.0663,17.9755,18.0239,1008986.0
2015-10-23 09:30:00,29.72,29.73,29.32,29.65,523737.0,18.0057,18.0118,17.7634,17.9633,523737.0
2015-10-23 09:35:00,29.64,29.72,29.54,29.6,260451.0,17.9573,18.0057,17.8967,17.933,260451.0
2015-10-23 09:40:00,29.61,29.69,29.59,29.61,142389.0,17.9391,17.9876,17.927,17.9391,142389.0
2015-10-23 09:45:00,29.62,29.65,29.52,29.62,178196.0,17.9452,17.9633,17.8846,17.9452,178196.0
2015-10-23 09:50:00,29.62,29.62,29.44,29.49,223391.0,17.9452,17.9452,17.8361,17.8664,223391.0
2015-10-23 09:55:00,29.49,29.54,29.47,29.52,220186.0,17.8664,17.8967,17.8543,17.8846,220186.0
2015-10-23 10:00:00,29.52,29.58,29.4,29.52,202723.0,17.8846,17.9209,17.8119,17.8846,202723.0
2015-10-23 10:05:00,29.51,29.68,29.5,29.67,159504.0,17.8785,17.9815,17.8725,17.9755,159504.0
2015-10-23 10:10:00,29.68,29.72,29.56,29.62,225322.0,17.9815,18.0057,17.9088,17.9452,225322.0
2015-10-23 10:15:00,29.62,29.63,29.52,29.55,120930.0,17.9452,17.9512,17.8846,17.9028,120930.0
2015-10-23 10:20:00,29.56,29.58,29.47,29.54,221609.0,17.9088,17.9209,17.8543,17.8967,221609.0
2015-10-23 10:25:00,29.55,29.58,29.5,29.53,353981.0,17.9028,17.9209,17.8725,17.8906,353981.0
2015-10-23 10:30:00,29.53,29.75,29.52,29.75,321039.0,17.8906,18.0239,17.8846,18.0239,321039.0
2015-10-23 10:35:00,29.75,29.75,29.57,29.63,296743.0,18.0239,18.0239,17.9149,17.9512,296743.0
2015-10-23 10:40:00,29.63,29.71,29.55,29.57,272080.0,17.9512,17.9997,17.9028,17.9149,272080.0
2015-10-23 10:45:00,29.58,29.58,29.48,29.54,240586.0,17.9209,17.9209,17.8603,17.8967,240586.0
2015-10-23 10:50:00,29.53,29.58,29.51,29.58,286156.0,17.8906,17.9209,17.8785,17.9209,286156.0
2015-10-23 10:55:00,29.58,29.59,29.51,29.55,342885.0,17.9209,17.927,17.8785,17.9028,342885.0
2015-10-23 11:00:00,29.55,29.6,29.4,29.44,335691.0,17.9028,17.933,17.8119,17.8361,335691.0
2015-10-23 11:05:00,29.44,29.44,29.31,29.38,347413.0,17.8361,17.8361,17.7573,17.7998,347413.0
2015-10-23 11:10:00,29.38,29.44,29.32,29.36,159776.0,17.7998,17.8361,17.7634,17.7876,159776.0
2015-10-23 11:15:00,29.37,29.37,29.2,29.2,226248.0,17.7937,17.7937,17.6907,17.6907,226248.0
2015-10-23 11:20:00,29.21,29.24,29.17,29.22,267676.0,17.6968,17.7149,17.6725,17.7028,267676.0
2015-10-23 11:25:00,29.22,29.26,29.17,29.25,187433.0,17.7028,17.7271,17.6725,17.721,187433.0
2015-10-23 11:30:00,29.25,29.28,29.16,29.16,209648.0,17.721,17.7392,17.6665,17.6665,209648.0
2015-10-23 11:35:00,29.17,29.17,29.06,29.09,255153.0,17.6725,17.6725,17.6059,17.6241,255153.0
2015-10-23 11:40:00,29.1,29.1,28.97,29.01,801005.0,17.6301,17.6301,17.5514,17.5756,801005.0
2015-10-23 11:45:00,29.01,29.11,28.96,29.09,289012.0,17.5756,17.6362,17.5453,17.6241,289012.0
2015-10-23 11:50:00,29.09,29.19,29.06,29.12,189031.0,17.6241,17.6846,17.6059,17.6422,189031.0
2015-10-23 11:55:00,29.12,29.17,29.09,29.1,128209.0,17.6422,17.6725,17.6241,17.6301,128209.0
2015-10-23 12:00:00,29.1,29.2,29.06,29.14,155340.0,17.6301,17.6907,17.6059,17.6544,155340.0
2015-10-23 12:05:00,29.14,29.29,29.13,29.29,364271.0,17.6544,17.7452,17.6483,17.7452,364271.0
2015-10-23 12:10:00,29.29,29.29,29.21,29.24,131157.0,17.7452,17.7452,17.6968,17.7149,131157.0
2015-10-23 12:15:00,29.24,29.25,29.18,29.24,89045.0,17.7149,17.721,17.6786,17.7149,89045.0
2015-10-23 12:20:00,29.23,29.36,29.23,29.32,263453.0,17.7089,17.7876,17.7089,17.7634,263453.0
2015-10-23 12:25:00,29.32,29.35,29.22,29.23,175408.0,17.7634,17.7816,17.7028,17.7089,175408.0
2015-10-23 12:30:00,29.23,29.24,29.16,29.17,131730.0,17.7089,17.7149,17.6665,17.6725,131730.0
2015-10-23 12:35:00,29.17,29.26,29.16,29.24,157735.0,17.6725,17.7271,17.6665,17.7149,157735.0
2015-10-23 12:40:00,29.25,29.34,29.23,29.34,130261.0,17.721,17.7755,17.7089,17.7755,130261.0
2015-10-23 12:45:00,29.33,29.35,29.26,29.29,100354.0,17.7695,17.7816,17.7271,17.7452,100354.0
2015-10-23 12:50:00,29.29,29.29,29.22,29.24,83284.0,17.7452,17.7452,17.7028,17.7149,83284.0
2015-10-23 12:55:00,29.24,29.33,29.23,29.32,142739.0,17.7149,17.7695,17.7089,17.7634,142739.0
2015-10-23 13:00:00,29.31,29.32,29.26,29.29,128034.0,17.7573,17.7634,17.7271,17.7452,128034.0
2015-10-23 13:05:00,29.29,29.37,29.27,29.34,185135.0,17.7452,17.7937,17.7331,17.7755,185135.0
2015-10-23 13:10:00,29.34,29.36,29.27,29.32,123953.0,17.7755,17.7876,17.7331,17.7634,123953.0
2015-10-23 13:15:00,29.32,29.36,29.32,29.34,109239.0,17.7634,17.7876,17.7634,17.7755,109239.0
2015-10-23 13:20:00,29.34,29.43,29.34,29.39,409494.0,17.7755,17.83,17.7755,17.8058,409494.0
2015-10-23 13:25:00,29.38,29.43,29.37,29.4,93203.0,17.7998,17.83,17.7937,17.8119,93203.0
2015-10-23 13:30:00,29.4,29.44,29.4,29.44,145331.0,17.8119,17.8361,17.8119,17.8361,145331.0
2015-10-23 13:35:00,29.44,29.47,29.41,29.42,111066.0,17.8361,17.8543,17.8179,17.824,111066.0
2015-10-23 13:40:00,29.42,29.44,29.37,29.37,107944.0,17.824,17.8361,17.7937,17.7937,107944.0
2015-10-23 13:45:00,29.37,29.4,29.34,29.37,125103.0,17.7937,17.8119,17.7755,17.7937,125103.0
2015-10-23 13:50:00,29.36,29.38,29.34,29.36,225019.0,17.7876,17.7998,17.7755,17.7876,225019.0
2015-10-23 13:55:00,29.36,29.36,29.21,29.25,262463.0,17.7876,17.7876,17.6968,17.721,262463.0
2015-10-23 14:00:00,29.25,29.27,29.19,29.21,228457.0,17.721,17.7331,17.6846,17.6968,228457.0
2015-10-23 14:05:00,29.21,29.24,29.18,29.24,187361.0,17.6968,17.7149,17.6786,17.7149,187361.0
2015-10-23 14:10:00,29.25,29.26,29.16,29.17,124173.0,17.721,17.7271,17.6665,17.6725,124173.0
2015-10-23 14:15:00,29.16,29.2,29.15,29.19,224293.0,17.6665,17.6907,17.6604,17.6846,224293.0
2015-10-23 14:20:00,29.19,29.24,29.16,29.24,151228.0,17.6846,17.7149,17.6665,17.7149,151228.0
2015-10-23 14:25:00,29.24,29.24,29.18,29.2,149388.0,17.7149,17.7149,17.6786,17.6907,149388.0
2015-10-23 14:30:00,29.2,29.24,29.16,29.16,227252.0,17.6907,17.7149,17.6665,17.6665,227252.0
2015-10-23 14:35:00,29.16,29.2,29.15,29.19,143114.0,17.6665,17.6907,17.6604,17.6846,143114.0
2015-10-23 14:40:00,29.19,29.3,29.19,29.3,200908.0,17.6846,17.7513,17.6846,17.7513,200908.0
2015-10-23 14:45:00,29.31,29.32,29.21,29.23,302828.0,17.7573,17.7634,17.6968,17.7089,302828.0
2015-10-23 14:50:00,29.23,29.27,29.22,29.24,156723.0,17.7089,17.7331,17.7028,17.7149,156723.0
2015-10-23 14:55:00,29.25,29.25,29.18,29.19,196770.0,17.721,17.721,17.6786,17.6846,196770.0
2015-10-23 15:00:00,29.2,29.23,29.18,29.21,167915.0,17.6907,17.7089,17.6786,17.6968,167915.0
2015-10-23 15:05:00,29.21,29.22,29.16,29.19,243560.0,17.6968,17.7028,17.6665,17.6846,243560.0
2015-10-23 15:10:00,29.19,29.22,29.17,29.2,227487.0,17.6846,17.7028,17.6725,17.6907,227487.0
2015-10-23 15:15:00,29.2,29.24,29.18,29.21,184831.0,17.6907,17.7149,17.6786,17.6968,184831.0
2015-10-23 15:20:00,29.2,29.23,29.16,29.18,284276.0,17.6907,17.7089,17.6665,17.6786,284276.0
2015-10-23 15:25:00,29.18,29.2,29.16,29.19,185855.0,17.6786,17.6907,17.6665,17.6846,185855.0
2015-10-23 15:30:00,29.19,29.26,29.19,29.26,314591.0,17.6846,17.7271,17.6846,17.7271,314591.0
2015-10-23 15:35:00,29.26,29.26,29.21,29.21,286485.0,17.7271,17.7271,17.6968,17.6968,286485.0
2015-10-23 15:40:00,29.21,29.26,29.21,29.23,249238.0,17.6968,17.7271,17.6968,17.7089,249238.0
2015-10-23 15:45:00,29.23,29.28,29.22,29.23,457999.0,17.7089,17.7392,17.7028,17.7089,457999.0
2015-10-23 15:50:00,29.22,29.23,29.21,29.21,465761.0,17.7028,17.7089,17.6968,17.6968,465761.0
2015-10-23 15:55:00,29.21,29.23,29.19,29.21,822088.0,17.6968,17.7089,17.6846,17.6968,822088.0
2015-10-26 09:30:00,28.08,28.54,28.07,28.41,1349757.0,17.0122,17.2908,17.0061,17.2121,1349757.0
2015-10-26 09:35:00,28.41,28.42,28.12,28.23,1026374.0,17.2121,17.2181,17.0364,17.103,1026374.0
2015-10-26 09:40:00,28.23,28.27,28.21,28.24,630510.0,17.103,17.1273,17.0909,17.1091,630510.0
2015-10-26 09:45:00,28.24,28.25,28.11,28.14,728645.0,17.1091,17.1152,17.0303,17.0485,728645.0
2015-10-26 09:50:00,28.13,28.15,27.9,27.94,886625.0,17.0424,17.0546,16.9031,16.9273,886625.0
2015-10-26 09:55:00,27.95,28.03,27.92,27.94,439326.0,16.9334,16.9819,16.9152,16.9273,439326.0
2015-10-26 10:00:00,27.95,28.02,27.83,27.86,503096.0,16.9334,16.9758,16.8607,16.8789,503096.0
2015-10-26 10:05:00,27.85,28.15,27.83,28.15,454913.0,16.8728,17.0546,16.8607,17.0546,454913.0
2015-10-26 10:10:00,28.14,28.16,27.89,27.89,471617.0,17.0485,17.0606,16.897,16.897,471617.0
2015-10-26 10:15:00,27.89,27.94,27.85,27.91,577377.0,16.897,16.9273,16.8728,16.9092,577377.0
2015-10-26 10:20:00,27.91,28.12,27.9,28.06,498045.0,16.9092,17.0364,16.9031,17.0,498045.0
2015-10-26 10:25:00,28.06,28.12,28.05,28.07,482658.0,17.0,17.0364,16.994,17.0061,482658.0
2015-10-26 10:30:00,28.08,28.21,28.05,28.18,1117274.0,17.0122,17.0909,16.994,17.0727,1117274.0
2015-10-26 10:35:00,28.18,28.28,28.16,28.19,540463.0,17.0727,17.1333,17.0606,17.0788,540463.0
2015-10-26 10:40:00,28.19,28.2,28.08,28.1,360534.0,17.0788,17.0849,17.0122,17.0243,360534.0
2015-10-26 10:45:00,28.1,28.23,28.09,28.21,290178.0,17.0243,17.103,17.0182,17.0909,290178.0
2015-10-26 10:50:00,28.2,28.23,28.17,28.23,216319.0,17.0849,17.103,17.0667,17.103,216319.0
2015-10-26 10:55:00,28.23,28.24,28.15,28.16,264896.0,17.103,17.1091,17.0546,17.0606,264896.0
2015-10-26 11:00:00,28.16,28.17,28.1,28.11,249140.0,17.0606,17.0667,17.0243,17.0303,249140.0
2015-10-26 11:05:00,28.12,28.19,28.1,28.16,317369.0,17.0364,17.0788,17.0243,17.0606,317369.0
2015-10-26 11:10:00,28.16,28.17,28.1,28.1,234787.0,17.0606,17.0667,17.0243,17.0243,234787.0
2015-10-26 11:15:00,28.1,28.11,28.02,28.07,281177.0,17.0243,17.0303,16.9758,17.0061,281177.0
2015-10-26 11:20:00,28.06,28.07,28.04,28.07,143665.0,17.0,17.0061,16.9879,17.0061,143665.0
2015-10-26 11:25:00,28.07,28.07,28.02,28.03,250698.0,17.0061,17.0061,16.9758,16.9819,250698.0
2015-10-26 11:30:00,28.03,28.11,28.02,28.1,242943.0,16.9819,17.0303,16.9758,17.0243,242943.0
2015-10-26 11:35:00,28.1,28.12,28.06,28.08,263133.0,17.0243,17.0364,17.0,17.0122,263133.0
2015-10-26 11:40:00,28.08,28.17,28.07,28.14,257835.0,17.0122,17.0667,17.0061,17.0485,257835.0
2015-10-26 11:45:00,28.14,28.15,28.06,28.07,204264.0,17.0485,17.0546,17.0,17.0061,204264.0
2015-10-26 11:50:00,28.06,28.07,28.04,28.06,200727.0,17.0,17.0061,16.9879,17.0,200727.0
2015-10-26 11:55:00,28.06,28.1,28.05,28.08,391882.0,17.0,17.0243,16.994,17.0122,391882.0
2015-10-26 12:00:00,28.08,28.09,28.05,28.05,195115.0,17.0122,17.0182,16.994,16.994,195115.0
2015-10-26 12:05:00,28.06,28.08,28.02,28.04,320783.0,17.0,17.0122,16.9758,16.9879,320783.0
2015-10-26 12:10:00,28.04,28.06,28.03,28.05,235589.0,16.9879,17.0,16.9819,16.994,235589.0
2015-10-26 12:15:00,28.05,28.07,28.0,28.02,317948.0,16.994,17.0061,16.9637,16.9758,317948.0
2015-10-26 12:20:00,28.01,28.02,27.96,28.01,374439.0,16.9697,16.9758,16.9395,16.9697,374439.0
2015-10-26 12:25:00,28.01,28.01,27.98,28.0,220655.0,16.9697,16.9697,16.9516,16.9637,220655.0
2015-10-26 12:30:00,27.99,28.05,27.99,28.05,196939.0,16.9576,16.994,16.9576,16.994,196939.0
2015-10-26 12:35:00,28.05,28.05,28.03,28.05,182006.0,16.994,16.994,16.9819,16.994,182006.0
2015-10-26 12:40:00,28.05,28.08,28.04,28.07,301484.0,16.994,17.0122,16.9879,17.0061,301484.0
2015-10-26 12:45:00,28.07,28.16,28.04,28.13,339739.0,17.0061,17.0606,16.9879,17.0424,339739.0
2015-10-26 12:50:00,28.13,28.14,28.09,28.11,216461.0,17.0424,17.0485,17.0182,17.0303,216461.0
2015-10-26 12:55:00,28.11,28.13,28.05,28.05,228266.0,17.0303,17.0424,16.994,16.994,228266.0
2015-10-26 13:00:00,28.05,28.1,28.03,28.1,400316.0,16.994,17.0243,16.9819,17.0243,400316.0
2015-10-26 13:05:00,28.1,28.15,28.08,28.09,274770.0,17.0243,17.0546,17.0122,17.0182,274770.0
2015-10-26 13:10:00,28.09,28.16,28.09,28.15,701194.0,17.0182,17.0606,17.0182,17.0546,701194.0
2015-10-26 13:15:00,28.15,28.24,28.14,28.2,479446.0,17.0546,17.1091,17.0485,17.0849,479446.0
2015-10-26 13:20:00,28.2,28.2,28.17,28.19,352794.0,17.0849,17.0849,17.0667,17.0788,352794.0
2015-10-26 13:25:00,28.19,28.23,28.18,28.23,293831.0,17.0788,17.103,17.0727,17.103,293831.0
2015-10-26 13:30:00,28.23,28.28,28.22,28.28,233681.0,17.103,17.1333,17.097,17.1333,233681.0
2015-10-26 13:35:00,28.28,28.3,28.24,28.27,312475.0,17.1333,17.1454,17.1091,17.1273,312475.0
2015-10-26 13:40:00,28.27,28.37,28.26,28.3,325035.0,17.1273,17.1879,17.1212,17.1454,325035.0
2015-10-26 13:45:00,28.3,28.32,28.26,28.27,227565.0,17.1454,17.1576,17.1212,17.1273,227565.0
2015-10-26 13:50:00,28.27,28.32,28.26,28.31,201744.0,17.1273,17.1576,17.1212,17.1515,201744.0
2015-10-26 13:55:00,28.3,28.31,28.25,28.26,153126.0,17.1454,17.1515,17.1152,17.1212,153126.0
2015-10-26 14:00:00,28.25,28.28,28.25,28.26,350473.0,17.1152,17.1333,17.1152,17.1212,350473.0
2015-10-26 14:05:00,28.25,28.27,28.19,28.21,450789.0,17.1152,17.1273,17.0788,17.0909,450789.0
2015-10-26 14:10:00,28.21,28.23,28.11,28.11,274190.0,17.0909,17.103,17.0303,17.0303,274190.0
2015-10-26 14:15:00,28.11,28.12,28.02,28.08,408928.0,17.0303,17.0364,16.9758,17.0122,408928.0
2015-10-26 14:20:00,28.07,28.14,28.07,28.13,238267.0,17.0061,17.0485,17.0061,17.0424,238267.0
2015-10-26 14:25:00,28.13,28.13,28.09,28.11,371268.0,17.0424,17.0424,17.0182,17.0303,371268.0
2015-10-26 14:30:00,28.11,28.11,28.03,28.1,226546.0,17.0303,17.0303,16.9819,17.0243,226546.0
2015-10-26 14:35:00,28.1,28.1,28.05,28.07,245043.0,17.0243,17.0243,16.994,17.0061,245043.0
2015-10-26 14:40:00,28.07,28.07,27.94,28.0,516398.0,17.0061,17.0061,16.9273,16.9637,516398.0
2015-10-26 14:45:00,28.0,28.04,27.99,28.0,182024.0,16.9637,16.9879,16.9576,16.9637,182024.0
2015-10-26 14:50:00,28.0,28.01,27.94,27.94,533039.0,16.9637,16.9697,16.9273,16.9273,533039.0
2015-10-26 14:55:00,27.94,27.96,27.88,27.94,951264.0,16.9273,16.9395,16.891,16.9273,951264.0
2015-10-26 15:00:00,27.94,27.96,27.89,27.91,468946.0,16.9273,16.9395,16.897,16.9092,468946.0
2015-10-26 15:05:00,27.9,27.91,27.85,27.87,676137.0,16.9031,16.9092,16.8728,16.8849,676137.0
2015-10-26 15:10:00,27.87,27.94,27.85,27.88,466266.0,16.8849,16.9273,16.8728,16.891,466266.0
2015-10-26 15:15:00,27.87,27.88,27.75,27.78,857291.0,16.8849,16.891,16.8122,16.8304,857291.0
2015-10-26 15:20:00,27.77,27.82,27.75,27.76,551203.0,16.8243,16.8546,16.8122,16.8183,551203.0
2015-10-26 15:25:00,27.76,27.76,27.59,27.6,739493.0,16.8183,16.8183,16.7153,16.7214,739493.0
2015-10-26 15:30:00,27.61,27.8,27.6,27.77,897028.0,16.7274,16.8425,16.7214,16.8243,897028.0
2015-10-26 15:35:00,27.77,27.78,27.59,27.59,772170.0,16.8243,16.8304,16.7153,16.7153,772170.0
2015-10-26 15:40:00,27.59,27.62,27.48,27.58,1681209.0,16.7153,16.7335,16.6486,16.7092,1681209.0
2015-10-26 15:45:00,27.57,27.65,27.55,27.63,1359255.0,16.7032,16.7516,16.6911,16.7395,1359255.0
2015-10-26 15:50:00,27.63,27.63,27.53,27.54,1279991.0,16.7395,16.7395,16.6789,16.685,1279991.0
2015-10-26 15:55:00,27.53,27.65,27.49,27.57,2348201.0,16.6789,16.7516,16.6547,16.7032,2348201.0
2015-10-27 09:30:00,27.3,27.31,27.1,27.16,1234000.0,16.5396,16.5457,16.4184,16.4548,1234000.0
2015-10-27 09:35:00,27.16,27.17,26.96,27.05,1220590.0,16.4548,16.4608,16.3336,16.3881,1220590.0
2015-10-27 09:40:00,27.05,27.23,27.04,27.12,1486515.0,16.3881,16.4972,16.3821,16.4305,1486515.0
2015-10-27 09:45:00,27.12,27.37,27.11,27.34,583798.0,16.4305,16.582,16.4245,16.5638,583798.0
2015-10-27 09:50:00,27.33,27.34,27.18,27.26,472220.0,16.5578,16.5638,16.4669,16.5154,472220.0
2015-10-27 09:55:00,27.27,27.39,27.23,27.31,353139.0,16.5214,16.5941,16.4972,16.5457,353139.0
2015-10-27 10:00:00,27.31,27.39,27.29,27.34,361415.0,16.5457,16.5941,16.5335,16.5638,361415.0
2015-10-27 10:05:00,27.34,27.34,27.23,27.25,227949.0,16.5638,16.5638,16.4972,16.5093,227949.0
2015-10-27 10:10:00,27.25,27.27,27.22,27.25,406179.0,16.5093,16.5214,16.4911,16.5093,406179.0
2015-10-27 10:15:00,27.25,27.26,27.21,27.23,422925.0,16.5093,16.5154,16.4851,16.4972,422925.0
2015-10-27 10:20:00,27.24,27.26,27.16,27.26,645422.0,16.5032,16.5154,16.4548,16.5154,645422.0
2015-10-27 10:25:00,27.26,27.29,27.14,27.15,444500.0,16.5154,16.5335,16.4427,16.4487,444500.0
2015-10-27 10:30:00,27.15,27.22,27.15,27.21,343007.0,16.4487,16.4911,16.4487,16.4851,343007.0
2015-10-27 10:35:00,27.21,27.24,27.19,27.2,268747.0,16.4851,16.5032,16.473,16.479,268747.0
2015-10-27 10:40:00,27.19,27.4,27.17,27.4,459974.0,16.473,16.6002,16.4608,16.6002,459974.0
2015-10-27 10:45:00,27.39,27.49,27.33,27.43,350928.0,16.5941,16.6547,16.5578,16.6184,350928.0
2015-10-27 10:50:00,27.43,27.49,27.32,27.36,438420.0,16.6184,16.6547,16.5517,16.5759,438420.0
2015-10-27 10:55:00,27.36,27.44,27.35,27.4,171415.0,16.5759,16.6244,16.5699,16.6002,171415.0
2015-10-27 11:00:00,27.39,27.44,27.37,27.44,403984.0,16.5941,16.6244,16.582,16.6244,403984.0
2015-10-27 11:05:00,27.43,27.48,27.41,27.48,263042.0,16.6184,16.6486,16.6062,16.6486,263042.0
2015-10-27 11:10:00,27.48,27.52,27.36,27.38,472075.0,16.6486,16.6729,16.5759,16.5881,472075.0
2015-10-27 11:15:00,27.38,27.44,27.36,27.39,224078.0,16.5881,16.6244,16.5759,16.5941,224078.0
2015-10-27 11:20:00,27.4,27.44,27.38,27.43,177523.0,16.6002,16.6244,16.5881,16.6184,177523.0
2015-10-27 11:25:00,27.42,27.46,27.38,27.43,247905.0,16.6123,16.6365,16.5881,16.6184,247905.0
2015-10-27 11:30:00,27.42,27.46,27.35,27.36,299696.0,16.6123,16.6365,16.5699,16.5759,299696.0
2015-10-27 11:35:00,27.36,27.39,27.3,27.38,218165.0,16.5759,16.5941,16.5396,16.5881,218165.0
2015-10-27 11:40:00,27.37,27.47,27.35,27.46,366851.0,16.582,16.6426,16.5699,16.6365,366851.0
2015-10-27 11:45:00,27.46,27.52,27.46,27.46,461282.0,16.6365,16.6729,16.6365,16.6365,461282.0
2015-10-27 11:50:00,27.46,27.5,27.4,27.4,298719.0,16.6365,16.6608,16.6002,16.6002,298719.0
2015-10-27 11:55:00,27.4,27.46,27.38,27.46,281610.0,16.6002,16.6365,16.5881,16.6365,281610.0
2015-10-27 12:00:00,27.45,27.47,27.42,27.44,276655.0,16.6305,16.6426,16.6123,16.6244,276655.0
2015-10-27 12:05:00,27.44,27.44,27.32,27.36,274086.0,16.6244,16.6244,16.5517,16.5759,274086.0
2015-10-27 12:10:00,27.36,27.39,27.32,27.37,150077.0,16.5759,16.5941,16.5517,16.582,150077.0
2015-10-27 12:15:00,27.37,27.44,27.34,27.41,205736.0,16.582,16.6244,16.5638,16.6062,205736.0
2015-10-27 12:20:00,27.42,27.43,27.33,27.33,131429.0,16.6123,16.6184,16.5578,16.5578,131429.0
2015-10-27 12:25:00,27.33,27.34,27.25,27.27,285180.0,16.5578,16.5638,16.5093,16.5214,285180.0
2015-10-27 12:30:00,27.27,27.3,27.23,27.26,253325.0,16.5214,16.5396,16.4972,16.5154,253325.0
2015-10-27 12:35:00,27.25,27.33,27.24,27.32,175596.0,16.5093,16.5578,16.5032,16.5517,175596.0
2015-10-27 12:40:00,27.33,27.33,27.26,27.3,248163.0,16.5578,16.5578,16.5154,16.5396,248163.0
2015-10-27 12:45:00,27.31,27.4,27.3,27.38,137521.0,16.5457,16.6002,16.5396,16.5881,137521.0
2015-10-27 12:50:00,27.38,27.38,27.3,27.31,118123.0,16.5881,16.5881,16.5396,16.5457,118123.0
2015-10-27 12:55:00,27.32,27.34,27.28,27.29,148271.0,16.5517,16.5638,16.5275,16.5335,148271.0
2015-10-27 13:00:00,27.29,27.31,27.2,27.22,146696.0,16.5335,16.5457,16.479,16.4911,146696.0
2015-10-27 13:05:00,27.21,27.25,27.18,27.23,126143.0,16.4851,16.5093,16.4669,16.4972,126143.0
2015-10-27 13:10:00,27.22,27.24,27.17,27.19,83752.0,16.4911,16.5032,16.4608,16.473,83752.0
2015-10-27 13:15:00,27.19,27.19,27.15,27.16,198693.0,16.473,16.473,16.4487,16.4548,198693.0
2015-10-27 13:20:00,27.16,27.27,27.15,27.25,166814.0,16.4548,16.5214,16.4487,16.5093,166814.0
2015-10-27 13:25:00,27.26,27.29,27.24,27.27,165950.0,16.5154,16.5335,16.5032,16.5214,165950.0
2015-10-27 13:30:00,27.27,27.32,27.23,27.3,170659.0,16.5214,16.5517,16.4972,16.5396,170659.0
2015-10-27 13:35:00,27.3,27.32,27.28,27.32,120948.0,16.5396,16.5517,16.5275,16.5517,120948.0
2015-10-27 13:40:00,27.32,27.4,27.32,27.37,164709.0,16.5517,16.6002,16.5517,16.582,164709.0
2015-10-27 13:45:00,27.38,27.38,27.33,27.35,324912.0,16.5881,16.5881,16.5578,16.5699,324912.0
2015-10-27 13:50:00,27.35,27.39,27.34,27.36,129584.0,16.5699,16.5941,16.5638,16.5759,129584.0
2015-10-27 13:55:00,27.37,27.4,27.34,27.36,115641.0,16.582,16.6002,16.5638,16.5759,115641.0
2015-10-27 14:00:00,27.36,27.4,27.33,27.33,194281.0,16.5759,16.6002,16.5578,16.5578,194281.0
2015-10-27 14:05:00,27.33,27.33,27.26,27.3,264541.0,16.5578,16.5578,16.5154,16.5396,264541.0
2015-10-27 14:10:00,27.3,27.34,27.27,27.29,158717.0,16.5396,16.5638,16.5214,16.5335,158717.0
2015-10-27 14:15:00,27.29,27.31,27.25,27.27,122615.0,16.5335,16.5457,16.5093,16.5214,122615.0
2015-10-27 14:20:00,27.26,27.32,27.25,27.29,185345.0,16.5154,16.5517,16.5093,16.5335,185345.0
2015-10-27 14:25:00,27.29,27.33,27.25,27.33,102114.0,16.5335,16.5578,16.5093,16.5578,102114.0
2015-10-27 14:30:00,27.33,27.33,27.27,27.3,143409.0,16.5578,16.5578,16.5214,16.5396,143409.0
2015-10-27 14:35:00,27.3,27.37,27.29,27.35,189881.0,16.5396,16.582,16.5335,16.5699,189881.0
2015-10-27 14:40:00,27.35,27.39,27.33,27.35,285603.0,16.5699,16.5941,16.5578,16.5699,285603.0
2015-10-27 14:45:00,27.34,27.35,27.29,27.31,155532.0,16.5638,16.5699,16.5335,16.5457,155532.0
2015-10-27 14:50:00,27.32,27.35,27.31,27.35,177267.0,16.5517,16.5699,16.5457,16.5699,177267.0
2015-10-27 14:55:00,27.34,27.35,27.28,27.28,158517.0,16.5638,16.5699,16.5275,16.5275,158517.0
2015-10-27 15:00:00,27.28,27.34,27.27,27.31,123603.0,16.5275,16.5638,16.5214,16.5457,123603.0
2015-10-27 15:05:00,27.3,27.4,27.3,27.39,318587.0,16.5396,16.6002,16.5396,16.5941,318587.0
2015-10-27 15:10:00,27.39,27.39,27.31,27.34,239487.0,16.5941,16.5941,16.5457,16.5638,239487.0
2015-10-27 15:15:00,27.35,27.38,27.32,27.35,170023.0,16.5699,16.5881,16.5517,16.5699,170023.0
2015-10-27 15:20:00,27.35,27.4,27.34,27.36,457108.0,16.5699,16.6002,16.5638,16.5759,457108.0
2015-10-27 15:25:00,27.36,27.37,27.32,27.33,228955.0,16.5759,16.582,16.5517,16.5578,228955.0
2015-10-27 15:30:00,27.32,27.36,27.3,27.32,312487.0,16.5517,16.5759,16.5396,16.5517,312487.0
2015-10-27 15:35:00,27.32,27.37,27.32,27.32,322415.0,16.5517,16.582,16.5517,16.5517,322415.0
2015-10-27 15:40:00,27.33,27.35,27.32,27.34,319525.0,16.5578,16.5699,16.5517,16.5638,319525.0
2015-10-27 15:45:00,27.34,27.34,27.28,27.3,400283.0,16.5638,16.5638,16.5275,16.5396,400283.0
2015-10-27 15:50:00,27.3,27.3,27.28,27.28,383871.0,16.5396,16.5396,16.5275,16.5275,383871.0
2015-10-27 15:55:00,27.29,27.31,27.26,27.27,978487.0,16.5335,16.5457,16.5154,16.5214,978487.0
2015-10-28 09:30:00,27.35,27.45,27.31,27.39,397531.0,16.5699,16.6305,16.5457,16.5941,397531.0
2015-10-28 09:35:00,27.4,27.42,27.32,27.38,357538.0,16.6002,16.6123,16.5517,16.5881,357538.0
2015-10-28 09:40:00,27.37,27.41,27.35,27.39,361376.0,16.582,16.6062,16.5699,16.5941,361376.0
2015-10-28 09:45:00,27.39,27.41,27.36,27.39,334410.0,16.5941,16.6062,16.5759,16.5941,334410.0
2015-10-28 09:50:00,27.4,27.47,27.37,27.47,345935.0,16.6002,16.6426,16.582,16.6426,345935.0
2015-10-28 09:55:00,27.47,27.62,27.45,27.59,514269.0,16.6426,16.7335,16.6305,16.7153,514269.0
2015-10-28 10:00:00,27.59,27.63,27.54,27.61,389143.0,16.7153,16.7395,16.685,16.7274,389143.0
2015-10-28 10:05:00,27.61,27.7,27.58,27.68,642676.0,16.7274,16.7819,16.7092,16.7698,642676.0
2015-10-28 10:10:00,27.69,27.71,27.66,27.7,368977.0,16.7759,16.788,16.7577,16.7819,368977.0
2015-10-28 10:15:00,27.7,27.76,27.69,27.73,355592.0,16.7819,16.8183,16.7759,16.8001,355592.0
2015-10-28 10:20:00,27.73,27.74,27.69,27.7,418158.0,16.8001,16.8062,16.7759,16.7819,418158.0
2015-10-28 10:25:00,27.7,27.71,27.62,27.63,337656.0,16.7819,16.788,16.7335,16.7395,337656.0
2015-10-28 10:30:00,27.62,27.7,27.59,27.65,414415.0,16.7335,16.7819,16.7153,16.7516,414415.0
2015-10-28 10:35:00,27.65,27.73,27.62,27.69,387180.0,16.7516,16.8001,16.7335,16.7759,387180.0
2015-10-28 10:40:00,27.69,27.75,27.68,27.69,475647.0,16.7759,16.8122,16.7698,16.7759,475647.0
2015-10-28 10:45:00,27.7,27.71,27.67,27.68,389494.0,16.7819,16.788,16.7638,16.7698,389494.0
2015-10-28 10:50:00,27.67,27.68,27.63,27.66,242404.0,16.7638,16.7698,16.7395,16.7577,242404.0
2015-10-28 10:55:00,27.66,27.69,27.65,27.69,334476.0,16.7577,16.7759,16.7516,16.7759,334476.0
2015-10-28 11:00:00,27.68,27.74,27.64,27.65,366878.0,16.7698,16.8062,16.7456,16.7516,366878.0
2015-10-28 11:05:00,27.65,27.7,27.65,27.68,181329.0,16.7516,16.7819,16.7516,16.7698,181329.0
2015-10-28 11:10:00,27.69,27.71,27.59,27.6,147308.0,16.7759,16.788,16.7153,16.7214,147308.0
2015-10-28 11:15:00,27.6,27.62,27.52,27.58,186533.0,16.7214,16.7335,16.6729,16.7092,186533.0
2015-10-28 11:20:00,27.58,27.58,27.51,27.57,98492.0,16.7092,16.7092,16.6668,16.7032,98492.0
2015-10-28 11:25:00,27.57,27.64,27.56,27.62,107345.0,16.7032,16.7456,16.6971,16.7335,107345.0
2015-10-28 11:30:00,27.61,27.67,27.6,27.66,180879.0,16.7274,16.7638,16.7214,16.7577,180879.0
2015-10-28 11:35:00,27.67,27.7,27.63,27.63,198061.0,16.7638,16.7819,16.7395,16.7395,198061.0
2015-10-28 11:40:00,27.64,27.67,27.63,27.66,122979.0,16.7456,16.7638,16.7395,16.7577,122979.0
2015-10-28 11:45:00,27.66,27.67,27.63,27.63,94997.0,16.7577,16.7638,16.7395,16.7395,94997.0
2015-10-28 11:50:00,27.63,27.65,27.59,27.64,188463.0,16.7395,16.7516,16.7153,16.7456,188463.0
2015-10-28 11:55:00,27.64,27.74,27.63,27.7,372187.0,16.7456,16.8062,16.7395,16.7819,372187.0
2015-10-28 12:00:00,27.7,27.74,27.68,27.71,320968.0,16.7819,16.8062,16.7698,16.788,320968.0
2015-10-28 12:05:00,27.71,27.74,27.69,27.69,109556.0,16.788,16.8062,16.7759,16.7759,109556.0
2015-10-28 12:10:00,27.69,27.74,27.68,27.74,106798.0,16.7759,16.8062,16.7698,16.8062,106798.0
2015-10-28 12:15:00,27.74,27.74,27.7,27.72,94461.0,16.8062,16.8062,16.7819,16.7941,94461.0
2015-10-28 12:20:00,27.72,27.76,27.72,27.75,254041.0,16.7941,16.8183,16.7941,16.8122,254041.0
2015-10-28 12:25:00,27.75,27.76,27.71,27.71,174912.0,16.8122,16.8183,16.788,16.788,174912.0
2015-10-28 12:30:00,27.71,27.74,27.68,27.74,248257.0,16.788,16.8062,16.7698,16.8062,248257.0
2015-10-28 12:35:00,27.73,27.76,27.73,27.75,183302.0,16.8001,16.8183,16.8001,16.8122,183302.0
2015-10-28 12:40:00,27.75,27.75,27.73,27.74,81037.0,16.8122,16.8122,16.8001,16.8062,81037.0
2015-10-28 12:45:00,27.74,27.74,27.7,27.71,183613.0,16.8062,16.8062,16.7819,16.788,183613.0
2015-10-28 12:50:00,27.71,27.71,27.66,27.67,100947.0,16.788,16.788,16.7577,16.7638,100947.0
2015-10-28 12:55:00,27.66,27.76,27.65,27.74,205114.0,16.7577,16.8183,16.7516,16.8062,205114.0
2015-10-28 13:00:00,27.74,27.74,27.67,27.69,208870.0,16.8062,16.8062,16.7638,16.7759,208870.0
2015-10-28 13:05:00,27.69,27.73,27.68,27.71,154033.0,16.7759,16.8001,16.7698,16.788,154033.0
2015-10-28 13:10:00,27.71,27.71,27.65,27.67,94747.0,16.788,16.788,16.7516,16.7638,94747.0
2015-10-28 13:15:00,27.66,27.67,27.63,27.67,444427.0,16.7577,16.7638,16.7395,16.7638,444427.0
2015-10-28 13:20:00,27.66,27.69,27.66,27.67,87812.0,16.7577,16.7759,16.7577,16.7638,87812.0
2015-10-28 13:25:00,27.67,27.69,27.66,27.68,118982.0,16.7638,16.7759,16.7577,16.7698,118982.0
2015-10-28 13:30:00,27.68,27.69,27.66,27.66,97446.0,16.7698,16.7759,16.7577,16.7577,97446.0
2015-10-28 13:35:00,27.66,27.7,27.65,27.7,92200.0,16.7577,16.7819,16.7516,16.7819,92200.0
2015-10-28 13:40:00,27.69,27.71,27.67,27.68,147672.0,16.7759,16.788,16.7638,16.7698,147672.0
2015-10-28 13:45:00,27.69,27.71,27.68,27.69,76551.0,16.7759,16.788,16.7698,16.7759,76551.0
2015-10-28 13:50:00,27.69,27.7,27.66,27.69,74257.0,16.7759,16.7819,16.7577,16.7759,74257.0
2015-10-28 13:55:00,27.68,27.76,27.68,27.75,540876.0,16.7698,16.8183,16.7698,16.8122,540876.0
2015-10-28 14:00:00,27.75,27.76,27.46,27.55,540566.0,16.8122,16.8183,16.6365,16.6911,540566.0
2015-10-28 14:05:00,27.56,27.57,27.45,27.49,267495.0,16.6971,16.7032,16.6305,16.6547,267495.0
2015-10-28 14:10:00,27.49,27.49,27.27,27.29,474661.0,16.6547,16.6547,16.5214,16.5335,474661.0
2015-10-28 14:15:00,27.29,27.48,27.27,27.48,396476.0,16.5335,16.6486,16.5214,16.6486,396476.0
2015-10-28 14:20:00,27.47,27.58,27.42,27.54,309194.0,16.6426,16.7092,16.6123,16.685,309194.0
2015-10-28 14:25:00,27.55,27.69,27.53,27.57,210938.0,16.6911,16.7759,16.6789,16.7032,210938.0
2015-10-28 14:30:00,27.58,27.58,27.46,27.47,230893.0,16.7092,16.7092,16.6365,16.6426,230893.0
2015-10-28 14:35:00,27.46,27.53,27.42,27.5,220676.0,16.6365,16.6789,16.6123,16.6608,220676.0
2015-10-28 14:40:00,27.5,27.55,27.46,27.47,128677.0,16.6608,16.6911,16.6365,16.6426,128677.0
2015-10-28 14:45:00,27.47,27.56,27.46,27.52,92034.0,16.6426,16.6971,16.6365,16.6729,92034.0
2015-10-28 14:50:00,27.52,27.61,27.49,27.59,169318.0,16.6729,16.7274,16.6547,16.7153,169318.0
2015-10-28 14:55:00,27.59,27.61,27.53,27.6,114547.0,16.7153,16.7274,16.6789,16.7214,114547.0
2015-10-28 15:00:00,27.6,27.65,27.56,27.62,310091.0,16.7214,16.7516,16.6971,16.7335,310091.0
2015-10-28 15:05:00,27.62,27.7,27.61,27.66,329584.0,16.7335,16.7819,16.7274,16.7577,329584.0
2015-10-28 15:10:00,27.66,27.7,27.63,27.66,168356.0,16.7577,16.7819,16.7395,16.7577,168356.0
2015-10-28 15:15:00,27.66,27.74,27.64,27.64,331395.0,16.7577,16.8062,16.7456,16.7456,331395.0
2015-10-28 15:20:00,27.64,27.67,27.57,27.6,185967.0,16.7456,16.7638,16.7032,16.7214,185967.0
2015-10-28 15:25:00,27.6,27.66,27.59,27.66,434757.0,16.7214,16.7577,16.7153,16.7577,434757.0
2015-10-28 15:30:00,27.66,27.72,27.65,27.67,355504.0,16.7577,16.7941,16.7516,16.7638,355504.0
2015-10-28 15:35:00,27.67,27.69,27.63,27.66,353158.0,16.7638,16.7759,16.7395,16.7577,353158.0
2015-10-28 15:40:00,27.65,27.73,27.64,27.72,326664.0,16.7516,16.8001,16.7456,16.7941,326664.0
2015-10-28 15:45:00,27.71,27.8,27.71,27.79,447033.0,16.788,16.8425,16.788,16.8365,447033.0
2015-10-28 15:50:00,27.79,27.79,27.71,27.76,446154.0,16.8365,16.8365,16.788,16.8183,446154.0
2015-10-28 15:55:00,27.76,27.78,27.72,27.72,880620.0,16.8183,16.8304,16.7941,16.7941,880620.0
2015-10-29 09:30:00,27.25,27.36,27.18,27.34,435942.0,16.8189,16.8867,16.7756,16.8744,435942.0
2015-10-29 09:35:00,27.34,27.36,27.13,27.19,182397.0,16.8744,16.8867,16.7448,16.7818,182397.0
2015-10-29 09:40:00,27.18,27.55,27.18,27.54,338098.0,16.7756,17.004,16.7756,16.9978,338098.0
2015-10-29 09:45:00,27.54,27.54,27.24,27.37,332542.0,16.9978,16.9978,16.8127,16.8929,332542.0
2015-10-29 09:50:00,27.37,27.4,27.31,27.33,163257.0,16.8929,16.9114,16.8559,16.8682,163257.0
2015-10-29 09:55:00,27.34,27.43,27.32,27.37,174454.0,16.8744,16.93,16.8621,16.8929,174454.0
2015-10-29 10:00:00,27.36,27.42,27.25,27.42,157594.0,16.8867,16.9238,16.8189,16.9238,157594.0
2015-10-29 10:05:00,27.41,27.51,27.41,27.45,196592.0,16.9176,16.9793,16.9176,16.9423,196592.0
2015-10-29 10:10:00,27.45,27.54,27.43,27.44,194143.0,16.9423,16.9978,16.93,16.9361,194143.0
2015-10-29 10:15:00,27.44,27.45,27.36,27.39,294587.0,16.9361,16.9423,16.8867,16.9053,294587.0
2015-10-29 10:20:00,27.39,27.47,27.39,27.46,164338.0,16.9053,16.9546,16.9053,16.9485,164338.0
2015-10-29 10:25:00,27.46,27.5,27.38,27.38,264046.0,16.9485,16.9732,16.8991,16.8991,264046.0
2015-10-29 10:30:00,27.39,27.41,27.31,27.36,170757.0,16.9053,16.9176,16.8559,16.8867,170757.0
2015-10-29 10:35:00,27.36,27.36,27.09,27.09,273165.0,16.8867,16.8867,16.7201,16.7201,273165.0
2015-10-29 10:40:00,27.09,27.26,27.07,27.17,235707.0,16.7201,16.825,16.7078,16.7695,235707.0
2015-10-29 10:45:00,27.17,27.18,27.09,27.12,112246.0,16.7695,16.7756,16.7201,16.7386,112246.0
2015-10-29 10:50:00,27.12,27.21,27.11,27.21,195252.0,16.7386,16.7942,16.7324,16.7942,195252.0
2015-10-29 10:55:00,27.2,27.26,27.18,27.21,206690.0,16.788,16.825,16.7756,16.7942,206690.0
2015-10-29 11:00:00,27.21,27.26,27.17,27.2,316618.0,16.7942,16.825,16.7695,16.788,316618.0
2015-10-29 11:05:00,27.19,27.25,27.19,27.25,122434.0,16.7818,16.8189,16.7818,16.8189,122434.0
2015-10-29 11:10:00,27.25,27.3,27.22,27.28,282766.0,16.8189,16.8497,16.8003,16.8374,282766.0
2015-10-29 11:15:00,27.28,27.28,27.2,27.22,170892.0,16.8374,16.8374,16.788,16.8003,170892.0
2015-10-29 11:20:00,27.22,27.26,27.2,27.25,243481.0,16.8003,16.825,16.788,16.8189,243481.0
2015-10-29 11:25:00,27.25,27.27,27.23,27.26,130618.0,16.8189,16.8312,16.8065,16.825,130618.0
2015-10-29 11:30:00,27.26,27.27,27.22,27.26,166312.0,16.825,16.8312,16.8003,16.825,166312.0
2015-10-29 11:35:00,27.25,27.26,27.23,27.25,242610.0,16.8189,16.825,16.8065,16.8189,242610.0
2015-10-29 11:40:00,27.26,27.26,27.24,27.26,123333.0,16.825,16.825,16.8127,16.825,123333.0
2015-10-29 11:45:00,27.26,27.3,27.25,27.26,112240.0,16.825,16.8497,16.8189,16.825,112240.0
2015-10-29 11:50:00,27.26,27.28,27.26,27.28,60364.0,16.825,16.8374,16.825,16.8374,60364.0
2015-10-29 11:55:00,27.27,27.3,27.26,27.29,112798.0,16.8312,16.8497,16.825,16.8435,112798.0
2015-10-29 12:00:00,27.28,27.31,27.27,27.3,99625.0,16.8374,16.8559,16.8312,16.8497,99625.0
2015-10-29 12:05:00,27.3,27.31,27.27,27.3,109713.0,16.8497,16.8559,16.8312,16.8497,109713.0
2015-10-29 12:10:00,27.3,27.32,27.28,27.31,111167.0,16.8497,16.8621,16.8374,16.8559,111167.0
2015-10-29 12:15:00,27.31,27.32,27.28,27.29,82807.0,16.8559,16.8621,16.8374,16.8435,82807.0
2015-10-29 12:20:00,27.29,27.32,27.28,27.3,104333.0,16.8435,16.8621,16.8374,16.8497,104333.0
2015-10-29 12:25:00,27.31,27.33,27.28,27.28,149224.0,16.8559,16.8682,16.8374,16.8374,149224.0
2015-10-29 12:30:00,27.29,27.3,27.26,27.3,86809.0,16.8435,16.8497,16.825,16.8497,86809.0
2015-10-29 12:35:00,27.29,27.35,27.28,27.34,161466.0,16.8435,16.8806,16.8374,16.8744,161466.0
2015-10-29 12:40:00,27.33,27.35,27.31,27.31,92271.0,16.8682,16.8806,16.8559,16.8559,92271.0
2015-10-29 12:45:00,27.31,27.32,27.3,27.32,67350.0,16.8559,16.8621,16.8497,16.8621,67350.0
2015-10-29 12:50:00,27.32,27.32,27.28,27.3,98444.0,16.8621,16.8621,16.8374,16.8497,98444.0
2015-10-29 12:55:00,27.3,27.32,27.28,27.3,55988.0,16.8497,16.8621,16.8374,16.8497,55988.0
2015-10-29 13:00:00,27.3,27.32,27.29,27.31,67862.0,16.8497,16.8621,16.8435,16.8559,67862.0
2015-10-29 13:05:00,27.31,27.33,27.3,27.33,98335.0,16.8559,16.8682,16.8497,16.8682,98335.0
2015-10-29 13:10:00,27.33,27.35,27.3,27.35,75113.0,16.8682,16.8806,16.8497,16.8806,75113.0
2015-10-29 13:15:00,27.35,27.4,27.34,27.37,112748.0,16.8806,16.9114,16.8744,16.8929,112748.0
2015-10-29 13:20:00,27.36,27.37,27.34,27.36,87798.0,16.8867,16.8929,16.8744,16.8867,87798.0
2015-10-29 13:25:00,27.37,27.38,27.3,27.33,68822.0,16.8929,16.8991,16.8497,16.8682,68822.0
2015-10-29 13:30:00,27.33,27.35,27.29,27.3,91951.0,16.8682,16.8806,16.8435,16.8497,91951.0
2015-10-29 13:35:00,27.29,27.29,27.25,27.27,113813.0,16.8435,16.8435,16.8189,16.8312,113813.0
2015-10-29 13:40:00,27.27,27.29,27.25,27.29,146412.0,16.8312,16.8435,16.8189,16.8435,146412.0
2015-10-29 13:45:00,27.28,27.31,27.27,27.31,107385.0,16.8374,16.8559,16.8312,16.8559,107385.0
2015-10-29 13:50:00,27.31,27.31,27.26,27.29,91231.0,16.8559,16.8559,16.825,16.8435,91231.0
2015-10-29 13:55:00,27.29,27.29,27.24,27.25,90685.0,16.8435,16.8435,16.8127,16.8189,90685.0
2015-10-29 14:00:00,27.25,27.28,27.24,27.27,127131.0,16.8189,16.8374,16.8127,16.8312,127131.0
2015-10-29 14:05:00,27.27,27.27,27.23,27.25,85616.0,16.8312,16.8312,16.8065,16.8189,85616.0
2015-10-29 14:10:00,27.24,27.25,27.19,27.2,111399.0,16.8127,16.8189,16.7818,16.788,111399.0
2015-10-29 14:15:00,27.19,27.2,27.16,27.18,130701.0,16.7818,16.788,16.7633,16.7756,130701.0
2015-10-29 14:20:00,27.18,27.2,27.17,27.19,126885.0,16.7756,16.788,16.7695,16.7818,126885.0
2015-10-29 14:25:00,27.19,27.26,27.18,27.24,232857.0,16.7818,16.825,16.7756,16.8127,232857.0
2015-10-29 14:30:00,27.24,27.26,27.22,27.24,104011.0,16.8127,16.825,16.8003,16.8127,104011.0
2015-10-29 14:35:00,27.24,27.27,27.23,27.27,83145.0,16.8127,16.8312,16.8065,16.8312,83145.0
2015-10-29 14:40:00,27.27,27.31,27.26,27.3,111755.0,16.8312,16.8559,16.825,16.8497,111755.0
2015-10-29 14:45:00,27.29,27.3,27.22,27.23,186462.0,16.8435,16.8497,16.8003,16.8065,186462.0
2015-10-29 14:50:00,27.23,27.23,27.2,27.22,123743.0,16.8065,16.8065,16.788,16.8003,123743.0
2015-10-29 14:55:00,27.23,27.23,27.19,27.2,112972.0,16.8065,16.8065,16.7818,16.788,112972.0
2015-10-29 15:00:00,27.2,27.21,27.11,27.11,172365.0,16.788,16.7942,16.7324,16.7324,172365.0
2015-10-29 15:05:00,27.11,27.12,27.08,27.09,173040.0,16.7324,16.7386,16.7139,16.7201,173040.0
2015-10-29 15:10:00,27.09,27.13,27.07,27.12,221057.0,16.7201,16.7448,16.7078,16.7386,221057.0
2015-10-29 15:15:00,27.12,27.12,27.09,27.12,292017.0,16.7386,16.7386,16.7201,16.7386,292017.0
2015-10-29 15:20:00,27.12,27.16,27.11,27.13,186428.0,16.7386,16.7633,16.7324,16.7448,186428.0
2015-10-29 15:25:00,27.14,27.21,27.12,27.16,327243.0,16.751,16.7942,16.7386,16.7633,327243.0
2015-10-29 15:30:00,27.17,27.19,27.16,27.16,223186.0,16.7695,16.7818,16.7633,16.7633,223186.0
2015-10-29 15:35:00,27.16,27.23,27.15,27.22,275926.0,16.7633,16.8065,16.7571,16.8003,275926.0
2015-10-29 15:40:00,27.23,27.25,27.21,27.21,253292.0,16.8065,16.8189,16.7942,16.7942,253292.0
2015-10-29 15:45:00,27.22,27.23,27.21,27.21,281841.0,16.8003,16.8065,16.7942,16.7942,281841.0
2015-10-29 15:50:00,27.21,27.22,27.16,27.16,322400.0,16.7942,16.8003,16.7633,16.7633,322400.0
2015-10-29 15:55:00,27.17,27.2,27.15,27.2,614207.0,16.7695,16.788,16.7571,16.788,614207.0
2015-10-30 09:30:00,27.34,27.35,27.26,27.27,323164.0,16.8744,16.8806,16.825,16.8312,323164.0
2015-10-30 09:35:00,27.27,27.33,27.2,27.22,193382.0,16.8312,16.8682,16.788,16.8003,193382.0
2015-10-30 09:40:00,27.22,27.23,27.15,27.19,264344.0,16.8003,16.8065,16.7571,16.7818,264344.0
2015-10-30 09:45:00,27.19,27.22,27.05,27.09,278369.0,16.7818,16.8003,16.6954,16.7201,278369.0
2015-10-30 09:50:00,27.09,27.09,26.95,26.99,327796.0,16.7201,16.7201,16.6337,16.6584,327796.0
2015-10-30 09:55:00,26.99,26.99,26.9,26.91,165905.0,16.6584,16.6584,16.6028,16.609,165905.0
2015-10-30 10:00:00,26.91,27.08,26.91,26.92,332307.0,16.609,16.7139,16.609,16.6152,332307.0
2015-10-30 10:05:00,26.92,26.97,26.77,26.91,427900.0,16.6152,16.646,16.5226,16.609,427900.0
2015-10-30 10:10:00,26.91,26.96,26.88,26.92,312543.0,16.609,16.6399,16.5905,16.6152,312543.0
2015-10-30 10:15:00,26.93,26.96,26.84,26.9,282818.0,16.6213,16.6399,16.5658,16.6028,282818.0
2015-10-30 10:20:00,26.91,26.92,26.75,26.77,471730.0,16.609,16.6152,16.5103,16.5226,471730.0
2015-10-30 10:25:00,26.78,26.83,26.75,26.82,318416.0,16.5288,16.5596,16.5103,16.5535,318416.0
2015-10-30 10:30:00,26.82,26.86,26.79,26.8,203644.0,16.5535,16.5781,16.5349,16.5411,203644.0
2015-10-30 10:35:00,26.8,26.81,26.72,26.74,415362.0,16.5411,16.5473,16.4917,16.5041,415362.0
2015-10-30 10:40:00,26.75,26.79,26.74,26.78,275885.0,16.5103,16.5349,16.5041,16.5288,275885.0
2015-10-30 10:45:00,26.79,26.82,26.78,26.8,368027.0,16.5349,16.5535,16.5288,16.5411,368027.0
2015-10-30 10:50:00,26.79,26.81,26.77,26.78,158938.0,16.5349,16.5473,16.5226,16.5288,158938.0
2015-10-30 10:55:00,26.79,26.8,26.76,26.78,141540.0,16.5349,16.5411,16.5164,16.5288,141540.0
2015-10-30 11:00:00,26.79,26.86,26.78,26.81,379513.0,16.5349,16.5781,16.5288,16.5473,379513.0
2015-10-30 11:05:00,26.81,26.82,26.64,26.64,293033.0,16.5473,16.5535,16.4424,16.4424,293033.0
2015-10-30 11:10:00,26.64,26.67,26.6,26.66,324354.0,16.4424,16.4609,16.4177,16.4547,324354.0
2015-10-30 11:15:00,26.67,26.67,26.61,26.62,196622.0,16.4609,16.4609,16.4238,16.43,196622.0
2015-10-30 11:20:00,26.61,26.67,26.6,26.67,167692.0,16.4238,16.4609,16.4177,16.4609,167692.0
2015-10-30 11:25:00,26.67,26.71,26.65,26.67,216341.0,16.4609,16.4856,16.4485,16.4609,216341.0
2015-10-30 11:30:00,26.67,26.8,26.65,26.74,358400.0,16.4609,16.5411,16.4485,16.5041,358400.0
2015-10-30 11:35:00,26.74,26.77,26.66,26.67,176633.0,16.5041,16.5226,16.4547,16.4609,176633.0
2015-10-30 11:40:00,26.67,27.0,26.66,26.93,491280.0,16.4609,16.6646,16.4547,16.6213,491280.0
2015-10-30 11:45:00,26.93,26.94,26.84,26.86,138331.0,16.6213,16.6275,16.5658,16.5781,138331.0
2015-10-30 11:50:00,26.86,26.95,26.85,26.92,161472.0,16.5781,16.6337,16.572,16.6152,161472.0
2015-10-30 11:55:00,26.93,26.99,26.91,26.97,246820.0,16.6213,16.6584,16.609,16.646,246820.0
2015-10-30 12:00:00,26.97,26.99,26.93,26.99,178628.0,16.646,16.6584,16.6213,16.6584,178628.0
2015-10-30 12:05:00,26.99,27.04,26.98,27.02,176277.0,16.6584,16.6892,16.6522,16.6769,176277.0
2015-10-30 12:10:00,27.03,27.12,27.02,27.03,243887.0,16.6831,16.7386,16.6769,16.6831,243887.0
2015-10-30 12:15:00,27.03,27.07,27.02,27.06,155805.0,16.6831,16.7078,16.6769,16.7016,155805.0
2015-10-30 12:20:00,27.06,27.12,27.05,27.08,128372.0,16.7016,16.7386,16.6954,16.7139,128372.0
2015-10-30 12:25:00,27.09,27.1,27.02,27.04,84943.0,16.7201,16.7263,16.6769,16.6892,84943.0
2015-10-30 12:30:00,27.04,27.09,27.0,27.07,172607.0,16.6892,16.7201,16.6646,16.7078,172607.0
2015-10-30 12:35:00,27.07,27.11,27.06,27.08,154687.0,16.7078,16.7324,16.7016,16.7139,154687.0
2015-10-30 12:40:00,27.07,27.11,27.05,27.1,254235.0,16.7078,16.7324,16.6954,16.7263,254235.0
2015-10-30 12:45:00,27.1,27.15,27.1,27.15,117672.0,16.7263,16.7571,16.7263,16.7571,117672.0
2015-10-30 12:50:00,27.15,27.25,27.14,27.24,125943.0,16.7571,16.8189,16.751,16.8127,125943.0
2015-10-30 12:55:00,27.25,27.26,27.18,27.19,228219.0,16.8189,16.825,16.7756,16.7818,228219.0
2015-10-30 13:00:00,27.19,27.24,27.18,27.23,112466.0,16.7818,16.8127,16.7756,16.8065,112466.0
2015-10-30 13:05:00,27.22,27.24,27.17,27.24,96382.0,16.8003,16.8127,16.7695,16.8127,96382.0
2015-10-30 13:10:00,27.24,27.24,27.15,27.17,106322.0,16.8127,16.8127,16.7571,16.7695,106322.0
2015-10-30 13:15:00,27.18,27.24,27.17,27.23,79782.0,16.7756,16.8127,16.7695,16.8065,79782.0
2015-10-30 13:20:00,27.23,27.27,27.21,27.27,77942.0,16.8065,16.8312,16.7942,16.8312,77942.0
2015-10-30 13:25:00,27.27,27.35,27.26,27.33,140395.0,16.8312,16.8806,16.825,16.8682,140395.0
2015-10-30 13:30:00,27.34,27.37,27.3,27.37,144599.0,16.8744,16.8929,16.8497,16.8929,144599.0
2015-10-30 13:35:00,27.37,27.43,27.35,27.38,191735.0,16.8929,16.93,16.8806,16.8991,191735.0
2015-10-30 13:40:00,27.38,27.47,27.37,27.43,184798.0,16.8991,16.9546,16.8929,16.93,184798.0
2015-10-30 13:45:00,27.43,27.46,27.38,27.41,183360.0,16.93,16.9485,16.8991,16.9176,183360.0
2015-10-30 13:50:00,27.41,27.46,27.41,27.46,141940.0,16.9176,16.9485,16.9176,16.9485,141940.0
2015-10-30 13:55:00,27.45,27.46,27.37,27.4,238689.0,16.9423,16.9485,16.8929,16.9114,238689.0
2015-10-30 14:00:00,27.39,27.43,27.37,27.39,140344.0,16.9053,16.93,16.8929,16.9053,140344.0
2015-10-30 14:05:00,27.39,27.41,27.35,27.37,108824.0,16.9053,16.9176,16.8806,16.8929,108824.0
2015-10-30 14:10:00,27.38,27.44,27.37,27.44,182291.0,16.8991,16.9361,16.8929,16.9361,182291.0
2015-10-30 14:15:00,27.44,27.49,27.43,27.49,132220.0,16.9361,16.967,16.93,16.967,132220.0
2015-10-30 14:20:00,27.48,27.48,27.41,27.46,162772.0,16.9608,16.9608,16.9176,16.9485,162772.0
2015-10-30 14:25:00,27.46,27.48,27.41,27.44,117066.0,16.9485,16.9608,16.9176,16.9361,117066.0
2015-10-30 14:30:00,27.44,27.44,27.39,27.41,154840.0,16.9361,16.9361,16.9053,16.9176,154840.0
2015-10-30 14:35:00,27.41,27.44,27.4,27.42,111146.0,16.9176,16.9361,16.9114,16.9238,111146.0
2015-10-30 14:40:00,27.43,27.44,27.41,27.41,114106.0,16.93,16.9361,16.9176,16.9176,114106.0
2015-10-30 14:45:00,27.42,27.42,27.35,27.38,168139.0,16.9238,16.9238,16.8806,16.8991,168139.0
2015-10-30 14:50:00,27.37,27.42,27.36,27.42,159369.0,16.8929,16.9238,16.8867,16.9238,159369.0
2015-10-30 14:55:00,27.41,27.42,27.37,27.38,166010.0,16.9176,16.9238,16.8929,16.8991,166010.0
2015-10-30 15:00:00,27.38,27.38,27.3,27.32,243684.0,16.8991,16.8991,16.8497,16.8621,243684.0
2015-10-30 15:05:00,27.32,27.33,27.28,27.33,151991.0,16.8621,16.8682,16.8374,16.8682,151991.0
2015-10-30 15:10:00,27.33,27.39,27.31,27.37,214217.0,16.8682,16.9053,16.8559,16.8929,214217.0
2015-10-30 15:15:00,27.36,27.45,27.36,27.42,187798.0,16.8867,16.9423,16.8867,16.9238,187798.0
2015-10-30 15:20:00,27.43,27.46,27.42,27.45,245245.0,16.93,16.9485,16.9238,16.9423,245245.0
2015-10-30 15:25:00,27.45,27.46,27.38,27.38,167784.0,16.9423,16.9485,16.8991,16.8991,167784.0
2015-10-30 15:30:00,27.39,27.43,27.33,27.37,238676.0,16.9053,16.93,16.8682,16.8929,238676.0
2015-10-30 15:35:00,27.37,27.41,27.33,27.36,152206.0,16.8929,16.9176,16.8682,16.8867,152206.0
2015-10-30 15:40:00,27.36,27.41,27.35,27.38,217891.0,16.8867,16.9176,16.8806,16.8991,217891.0
2015-10-30 15:45:00,27.38,27.46,27.37,27.43,306273.0,16.8991,16.9485,16.8929,16.93,306273.0
2015-10-30 15:50:00,27.42,27.43,27.37,27.39,279544.0,16.9238,16.93,16.8929,16.9053,279544.0
2015-10-30 15:55:00,27.39,27.39,27.33,27.33,697381.0,16.9053,16.9053,16.8682,16.8682,697381.0
2015-11-02 09:30:00,26.28,26.74,26.28,26.72,1098068.0,16.2202,16.5041,16.2202,16.4917,1098068.0
2015-11-02 09:35:00,26.72,26.99,26.71,26.93,639241.0,16.4917,16.6584,16.4856,16.6213,639241.0
2015-11-02 09:40:00,26.93,26.95,26.85,26.9,512219.0,16.6213,16.6337,16.572,16.6028,512219.0
2015-11-02 09:45:00,26.9,27.03,26.89,27.03,586794.0,16.6028,16.6831,16.5967,16.6831,586794.0
2015-11-02 09:50:00,27.02,27.12,27.01,27.07,344227.0,16.6769,16.7386,16.6707,16.7078,344227.0
2015-11-02 09:55:00,27.08,27.11,27.06,27.07,241822.0,16.7139,16.7324,16.7016,16.7078,241822.0
2015-11-02 10:00:00,27.07,27.07,26.95,27.02,418894.0,16.7078,16.7078,16.6337,16.6769,418894.0
2015-11-02 10:05:00,27.02,27.08,26.98,27.05,605863.0,16.6769,16.7139,16.6522,16.6954,605863.0
2015-11-02 10:10:00,27.05,27.05,26.91,26.91,266932.0,16.6954,16.6954,16.609,16.609,266932.0
2015-11-02 10:15:00,26.91,27.0,26.9,26.99,263973.0,16.609,16.6646,16.6028,16.6584,263973.0
2015-11-02 10:20:00,26.99,27.06,26.98,26.99,296670.0,16.6584,16.7016,16.6522,16.6584,296670.0
2015-11-02 10:25:00,26.99,27.06,26.98,27.02,264356.0,16.6584,16.7016,16.6522,16.6769,264356.0
2015-11-02 10:30:00,27.02,27.06,27.01,27.05,208157.0,16.6769,16.7016,16.6707,16.6954,208157.0
2015-11-02 10:35:00,27.04,27.06,27.03,27.04,272786.0,16.6892,16.7016,16.6831,16.6892,272786.0
2015-11-02 10:40:00,27.04,27.04,26.97,26.98,335438.0,16.6892,16.6892,16.646,16.6522,335438.0
2015-11-02 10:45:00,26.98,27.04,26.95,27.04,290519.0,16.6522,16.6892,16.6337,16.6892,290519.0
2015-11-02 10:50:00,27.03,27.05,26.98,26.99,272873.0,16.6831,16.6954,16.6522,16.6584,272873.0
2015-11-02 10:55:00,26.99,26.99,26.95,26.97,225150.0,16.6584,16.6584,16.6337,16.646,225150.0
2015-11-02 11:00:00,26.96,27.02,26.95,27.01,441699.0,16.6399,16.6769,16.6337,16.6707,441699.0
2015-11-02 11:05:00,27.01,27.04,26.99,26.99,511412.0,16.6707,16.6892,16.6584,16.6584,511412.0
2015-11-02 11:10:00,27.0,27.02,26.97,26.98,319843.0,16.6646,16.6769,16.646,16.6522,319843.0
2015-11-02 11:15:00,26.99,27.0,26.91,26.91,155634.0,16.6584,16.6646,16.609,16.609,155634.0
2015-11-02 11:20:00,26.91,26.92,26.8,26.81,225779.0,16.609,16.6152,16.5411,16.5473,225779.0
2015-11-02 11:25:00,26.81,26.82,26.7,26.78,415090.0,16.5473,16.5535,16.4794,16.5288,415090.0
2015-11-02 11:30:00,26.78,26.84,26.75,26.83,253288.0,16.5288,16.5658,16.5103,16.5596,253288.0
2015-11-02 11:35:00,26.83,26.87,26.8,26.86,293955.0,16.5596,16.5843,16.5411,16.5781,293955.0
2015-11-02 11:40:00,26.86,26.9,26.79,26.86,256871.0,16.5781,16.6028,16.5349,16.5781,256871.0
2015-11-02 11:45:00,26.86,26.93,26.85,26.92,208310.0,16.5781,16.6213,16.572,16.6152,208310.0
2015-11-02 11:50:00,26.92,26.96,26.91,26.92,297064.0,16.6152,16.6399,16.609,16.6152,297064.0
2015-11-02 11:55:00,26.92,26.96,26.9,26.96,189734.0,16.6152,16.6399,16.6028,16.6399,189734.0
2015-11-02 12:00:00,26.96,26.97,26.9,26.9,199893.0,16.6399,16.646,16.6028,16.6028,199893.0
2015-11-02 12:05:00,26.9,26.93,26.89,26.92,204251.0,16.6028,16.6213,16.5967,16.6152,204251.0
2015-11-02 12:10:00,26.92,26.93,26.85,26.86,125968.0,16.6152,16.6213,16.572,16.5781,125968.0
2015-11-02 12:15:00,26.85,26.88,26.82,26.85,182646.0,16.572,16.5905,16.5535,16.572,182646.0
2015-11-02 12:20:00,26.84,26.85,26.79,26.81,94258.0,16.5658,16.572,16.5349,16.5473,94258.0
2015-11-02 12:25:00,26.81,26.84,26.78,26.78,105674.0,16.5473,16.5658,16.5288,16.5288,105674.0
2015-11-02 12:30:00,26.78,26.81,26.77,26.79,226415.0,16.5288,16.5473,16.5226,16.5349,226415.0
2015-11-02 12:35:00,26.79,26.82,26.75,26.79,430669.0,16.5349,16.5535,16.5103,16.5349,430669.0
2015-11-02 12:40:00,26.8,26.82,26.77,26.77,192737.0,16.5411,16.5535,16.5226,16.5226,192737.0
2015-11-02 12:45:00,26.78,26.79,26.7,26.7,197618.0,16.5288,16.5349,16.4794,16.4794,197618.0
2015-11-02 12:50:00,26.71,26.82,26.68,26.8,268007.0,16.4856,16.5535,16.467,16.5411,268007.0
2015-11-02 12:55:00,26.8,26.86,26.77,26.77,232228.0,16.5411,16.5781,16.5226,16.5226,232228.0
2015-11-02 13:00:00,26.77,26.82,26.72,26.74,308078.0,16.5226,16.5535,16.4917,16.5041,308078.0
2015-11-02 13:05:00,26.73,26.76,26.64,26.64,198884.0,16.4979,16.5164,16.4424,16.4424,198884.0
2015-11-02 13:10:00,26.64,26.66,26.6,26.63,273902.0,16.4424,16.4547,16.4177,16.4362,273902.0
2015-11-02 13:15:00,26.63,26.63,26.51,26.52,209186.0,16.4362,16.4362,16.3621,16.3683,209186.0
2015-11-02 13:20:00,26.52,26.52,26.43,26.45,521065.0,16.3683,16.3683,16.3127,16.3251,521065.0
2015-11-02 13:25:00,26.44,26.49,26.4,26.44,384037.0,16.3189,16.3498,16.2942,16.3189,384037.0
2015-11-02 13:30:00,26.43,26.48,26.42,26.43,318602.0,16.3127,16.3436,16.3066,16.3127,318602.0
2015-11-02 13:35:00,26.43,26.67,26.42,26.6,452124.0,16.3127,16.4609,16.3066,16.4177,452124.0
2015-11-02 13:40:00,26.6,26.64,26.52,26.54,228922.0,16.4177,16.4424,16.3683,16.3806,228922.0
2015-11-02 13:45:00,26.54,26.54,26.48,26.52,224546.0,16.3806,16.3806,16.3436,16.3683,224546.0
2015-11-02 13:50:00,26.51,26.6,26.5,26.56,202757.0,16.3621,16.4177,16.3559,16.393,202757.0
2015-11-02 13:55:00,26.57,26.6,26.54,26.59,211687.0,16.3992,16.4177,16.3806,16.4115,211687.0
2015-11-02 14:00:00,26.59,26.61,26.54,26.57,148130.0,16.4115,16.4238,16.3806,16.3992,148130.0
2015-11-02 14:05:00,26.57,26.64,26.56,26.6,192859.0,16.3992,16.4424,16.393,16.4177,192859.0
2015-11-02 14:10:00,26.6,26.64,26.59,26.6,210992.0,16.4177,16.4424,16.4115,16.4177,210992.0
2015-11-02 14:15:00,26.59,26.6,26.54,26.59,219673.0,16.4115,16.4177,16.3806,16.4115,219673.0
2015-11-02 14:20:00,26.58,26.66,26.58,26.66,133756.0,16.4053,16.4547,16.4053,16.4547,133756.0
2015-11-02 14:25:00,26.66,26.66,26.59,26.63,196074.0,16.4547,16.4547,16.4115,16.4362,196074.0
2015-11-02 14:30:00,26.64,26.64,26.59,26.61,167117.0,16.4424,16.4424,16.4115,16.4238,167117.0
2015-11-02 14:35:00,26.61,26.67,26.6,26.66,236914.0,16.4238,16.4609,16.4177,16.4547,236914.0
2015-11-02 14:40:00,26.66,26.74,26.65,26.74,330519.0,16.4547,16.5041,16.4485,16.5041,330519.0
2015-11-02 14:45:00,26.74,26.74,26.67,26.67,188998.0,16.5041,16.5041,16.4609,16.4609,188998.0
2015-11-02 14:50:00,26.67,26.69,26.63,26.64,231610.0,16.4609,16.4732,16.4362,16.4424,231610.0
2015-11-02 14:55:00,26.63,26.72,26.62,26.72,270330.0,16.4362,16.4917,16.43,16.4917,270330.0
2015-11-02 15:00:00,26.71,26.74,26.7,26.71,239337.0,16.4856,16.5041,16.4794,16.4856,239337.0
2015-11-02 15:05:00,26.71,26.73,26.68,26.7,289728.0,16.4856,16.4979,16.467,16.4794,289728.0
2015-11-02 15:10:00,26.69,26.76,26.69,26.73,222321.0,16.4732,16.5164,16.4732,16.4979,222321.0
2015-11-02 15:15:00,26.72,26.73,26.65,26.67,282394.0,16.4917,16.4979,16.4485,16.4609,282394.0
2015-11-02 15:20:00,26.68,26.71,26.66,26.69,236919.0,16.467,16.4856,16.4547,16.4732,236919.0
2015-11-02 15:25:00,26.69,26.79,26.69,26.71,401242.0,16.4732,16.5349,16.4732,16.4856,401242.0
2015-11-02 15:30:00,26.71,26.75,26.67,26.69,303180.0,16.4856,16.5103,16.4609,16.4732,303180.0
2015-11-02 15:35:00,26.69,26.7,26.67,26.68,293773.0,16.4732,16.4794,16.4609,16.467,293773.0
2015-11-02 15:40:00,26.69,26.73,26.67,26.71,429633.0,16.4732,16.4979,16.4609,16.4856,429633.0
2015-11-02 15:45:00,26.71,26.73,26.6,26.62,474021.0,16.4856,16.4979,16.4177,16.43,474021.0
2015-11-02 15:50:00,26.62,26.63,26.6,26.61,512739.0,16.43,16.4362,16.4177,16.4238,512739.0
2015-11-02 15:55:00,26.62,26.63,26.58,26.62,843833.0,16.43,16.4362,16.4053,16.43,843833.0
2015-11-03 09:30:00,26.66,26.98,26.57,26.6,653277.0,16.4547,16.6522,16.3992,16.4177,653277.0
2015-11-03 09:35:00,26.61,26.93,26.43,26.7,498528.0,16.4238,16.6213,16.3127,16.4794,498528.0
2015-11-03 09:40:00,26.71,26.9,26.6,26.86,313357.0,16.4856,16.6028,16.4177,16.5781,313357.0
2015-11-03 09:45:00,26.85,26.9,26.73,26.78,250339.0,16.572,16.6028,16.4979,16.5288,250339.0
2015-11-03 09:50:00,26.77,26.86,26.76,26.85,244194.0,16.5226,16.5781,16.5164,16.572,244194.0
2015-11-03 09:55:00,26.86,26.92,26.76,26.77,190304.0,16.5781,16.6152,16.5164,16.5226,190304.0
2015-11-03 10:00:00,26.78,26.81,26.73,26.79,237416.0,16.5288,16.5473,16.4979,16.5349,237416.0
2015-11-03 10:05:00,26.79,26.81,26.76,26.77,189555.0,16.5349,16.5473,16.5164,16.5226,189555.0
2015-11-03 10:10:00,26.77,26.78,26.73,26.74,186909.0,16.5226,16.5288,16.4979,16.5041,186909.0
2015-11-03 10:15:00,26.74,26.83,26.72,26.81,242988.0,16.5041,16.5596,16.4917,16.5473,242988.0
2015-11-03 10:20:00,26.81,26.84,26.78,26.8,179257.0,16.5473,16.5658,16.5288,16.5411,179257.0
2015-11-03 10:25:00,26.8,26.81,26.77,26.8,221189.0,16.5411,16.5473,16.5226,16.5411,221189.0
2015-11-03 10:30:00,26.8,26.84,26.79,26.82,261858.0,16.5411,16.5658,16.5349,16.5535,261858.0
2015-11-03 10:35:00,26.81,26.83,26.8,26.82,155040.0,16.5473,16.5596,16.5411,16.5535,155040.0
2015-11-03 10:40:00,26.82,26.83,26.76,26.79,158104.0,16.5535,16.5596,16.5164,16.5349,158104.0
2015-11-03 10:45:00,26.79,26.83,26.78,26.82,151700.0,16.5349,16.5596,16.5288,16.5535,151700.0
2015-11-03 10:50:00,26.83,26.86,26.81,26.83,143931.0,16.5596,16.5781,16.5473,16.5596,143931.0
2015-11-03 10:55:00,26.83,26.84,26.76,26.77,162079.0,16.5596,16.5658,16.5164,16.5226,162079.0
2015-11-03 11:00:00,26.77,26.78,26.75,26.77,175989.0,16.5226,16.5288,16.5103,16.5226,175989.0
2015-11-03 11:05:00,26.77,26.78,26.74,26.77,165286.0,16.5226,16.5288,16.5041,16.5226,165286.0
2015-11-03 11:10:00,26.77,26.77,26.67,26.71,247106.0,16.5226,16.5226,16.4609,16.4856,247106.0
2015-11-03 11:15:00,26.72,26.72,26.67,26.7,155712.0,16.4917,16.4917,16.4609,16.4794,155712.0
2015-11-03 11:20:00,26.69,26.73,26.66,26.69,146768.0,16.4732,16.4979,16.4547,16.4732,146768.0
2015-11-03 11:25:00,26.69,26.72,26.65,26.72,108049.0,16.4732,16.4917,16.4485,16.4917,108049.0
2015-11-03 11:30:00,26.72,26.75,26.69,26.72,118952.0,16.4917,16.5103,16.4732,16.4917,118952.0
2015-11-03 11:35:00,26.73,26.75,26.7,26.74,133261.0,16.4979,16.5103,16.4794,16.5041,133261.0
2015-11-03 11:40:00,26.75,26.82,26.74,26.8,146469.0,16.5103,16.5535,16.5041,16.5411,146469.0
2015-11-03 11:45:00,26.81,26.82,26.77,26.79,140313.0,16.5473,16.5535,16.5226,16.5349,140313.0
2015-11-03 11:50:00,26.79,26.82,26.75,26.75,160604.0,16.5349,16.5535,16.5103,16.5103,160604.0
2015-11-03 11:55:00,26.75,26.76,26.72,26.75,179949.0,16.5103,16.5164,16.4917,16.5103,179949.0
2015-11-03 12:00:00,26.74,26.78,26.73,26.77,160619.0,16.5041,16.5288,16.4979,16.5226,160619.0
2015-11-03 12:05:00,26.77,26.83,26.76,26.83,150490.0,16.5226,16.5596,16.5164,16.5596,150490.0
2015-11-03 12:10:00,26.83,26.83,26.77,26.81,152336.0,16.5596,16.5596,16.5226,16.5473,152336.0
2015-11-03 12:15:00,26.81,26.86,26.8,26.83,239321.0,16.5473,16.5781,16.5411,16.5596,239321.0
2015-11-03 12:20:00,26.83,26.87,26.83,26.86,163969.0,16.5596,16.5843,16.5596,16.5781,163969.0
2015-11-03 12:25:00,26.87,26.88,26.8,26.88,263270.0,16.5843,16.5905,16.5411,16.5905,263270.0
2015-11-03 12:30:00,26.88,26.96,26.87,26.92,259612.0,16.5905,16.6399,16.5843,16.6152,259612.0
2015-11-03 12:35:00,26.93,26.97,26.92,26.96,111221.0,16.6213,16.646,16.6152,16.6399,111221.0
2015-11-03 12:40:00,26.97,26.97,26.93,26.94,118416.0,16.646,16.646,16.6213,16.6275,118416.0
2015-11-03 12:45:00,26.94,26.98,26.92,26.95,267714.0,16.6275,16.6522,16.6152,16.6337,267714.0
2015-11-03 12:50:00,26.95,27.0,26.94,26.99,170893.0,16.6337,16.6646,16.6275,16.6584,170893.0
2015-11-03 12:55:00,27.0,27.1,26.99,27.07,323401.0,16.6646,16.7263,16.6584,16.7078,323401.0
2015-11-03 13:00:00,27.06,27.16,27.05,27.15,151187.0,16.7016,16.7633,16.6954,16.7571,151187.0
2015-11-03 13:05:00,27.15,27.18,27.1,27.18,222552.0,16.7571,16.7756,16.7263,16.7756,222552.0
2015-11-03 13:10:00,27.18,27.28,27.17,27.25,226824.0,16.7756,16.8374,16.7695,16.8189,226824.0
2015-11-03 13:15:00,27.25,27.25,27.2,27.21,145029.0,16.8189,16.8189,16.788,16.7942,145029.0
2015-11-03 13:20:00,27.21,27.23,27.2,27.21,83356.0,16.7942,16.8065,16.788,16.7942,83356.0
2015-11-03 13:25:00,27.21,27.21,27.15,27.2,194118.0,16.7942,16.7942,16.7571,16.788,194118.0
2015-11-03 13:30:00,27.21,27.39,27.19,27.38,397369.0,16.7942,16.9053,16.7818,16.8991,397369.0
2015-11-03 13:35:00,27.38,27.49,27.36,27.49,260754.0,16.8991,16.967,16.8867,16.967,260754.0
2015-11-03 13:40:00,27.49,27.59,27.48,27.57,377975.0,16.967,17.0287,16.9608,17.0164,377975.0
2015-11-03 13:45:00,27.58,27.69,27.57,27.6,403786.0,17.0225,17.0904,17.0164,17.0349,403786.0
2015-11-03 13:50:00,27.6,27.64,27.53,27.55,235870.0,17.0349,17.0596,16.9917,17.004,235870.0
2015-11-03 13:55:00,27.54,27.55,27.48,27.5,210054.0,16.9978,17.004,16.9608,16.9732,210054.0
2015-11-03 14:00:00,27.5,27.54,27.48,27.53,214122.0,16.9732,16.9978,16.9608,16.9917,214122.0
2015-11-03 14:05:00,27.52,27.64,27.51,27.61,395937.0,16.9855,17.0596,16.9793,17.041,395937.0
2015-11-03 14:10:00,27.6,27.63,27.59,27.62,228944.0,17.0349,17.0534,17.0287,17.0472,228944.0
2015-11-03 14:15:00,27.62,27.63,27.56,27.61,208992.0,17.0472,17.0534,17.0102,17.041,208992.0
2015-11-03 14:20:00,27.61,27.64,27.57,27.63,166520.0,17.041,17.0596,17.0164,17.0534,166520.0
2015-11-03 14:25:00,27.62,27.7,27.6,27.7,214500.0,17.0472,17.0966,17.0349,17.0966,214500.0
2015-11-03 14:30:00,27.7,27.73,27.68,27.7,290705.0,17.0966,17.1151,17.0843,17.0966,290705.0
2015-11-03 14:35:00,27.71,27.72,27.66,27.72,216127.0,17.1028,17.1089,17.0719,17.1089,216127.0
2015-11-03 14:40:00,27.7,27.77,27.7,27.75,500175.0,17.0966,17.1398,17.0966,17.1275,500175.0
2015-11-03 14:45:00,27.75,27.78,27.72,27.74,266156.0,17.1275,17.146,17.1089,17.1213,266156.0
2015-11-03 14:50:00,27.74,27.75,27.71,27.71,178288.0,17.1213,17.1275,17.1028,17.1028,178288.0
2015-11-03 14:55:00,27.71,27.75,27.7,27.74,245474.0,17.1028,17.1275,17.0966,17.1213,245474.0
2015-11-03 15:00:00,27.74,27.75,27.65,27.66,306726.0,17.1213,17.1275,17.0657,17.0719,306726.0
2015-11-03 15:05:00,27.67,27.75,27.66,27.7,281125.0,17.0781,17.1275,17.0719,17.0966,281125.0
2015-11-03 15:10:00,27.7,27.72,27.68,27.71,253938.0,17.0966,17.1089,17.0843,17.1028,253938.0
2015-11-03 15:15:00,27.71,27.72,27.68,27.7,195839.0,17.1028,17.1089,17.0843,17.0966,195839.0
2015-11-03 15:20:00,27.71,27.72,27.66,27.67,174464.0,17.1028,17.1089,17.0719,17.0781,174464.0
2015-11-03 15:25:00,27.67,27.69,27.61,27.63,228216.0,17.0781,17.0904,17.041,17.0534,228216.0
2015-11-03 15:30:00,27.62,27.66,27.61,27.61,380539.0,17.0472,17.0719,17.041,17.041,380539.0
2015-11-03 15:35:00,27.61,27.62,27.5,27.5,368834.0,17.041,17.0472,16.9732,16.9732,368834.0
2015-11-03 15:40:00,27.51,27.51,27.47,27.49,221493.0,16.9793,16.9793,16.9546,16.967,221493.0
2015-11-03 15:45:00,27.48,27.54,27.45,27.54,352867.0,16.9608,16.9978,16.9423,16.9978,352867.0
2015-11-03 15:50:00,27.54,27.55,27.5,27.51,378202.0,16.9978,17.004,16.9732,16.9793,378202.0
2015-11-03 15:55:00,27.5,27.53,27.49,27.5,668999.0,16.9732,16.9917,16.967,16.9732,668999.0
2015-11-04 09:30:00,27.52,27.63,27.47,27.62,361371.0,16.9855,17.0534,16.9546,17.0472,361371.0
2015-11-04 09:35:00,27.61,27.62,27.39,27.39,253925.0,17.041,17.0472,16.9053,16.9053,253925.0
2015-11-04 09:40:00,27.4,27.41,27.21,27.26,231252.0,16.9114,16.9176,16.7942,16.825,231252.0
2015-11-04 09:45:00,27.26,27.29,27.05,27.06,332797.0,16.825,16.8435,16.6954,16.7016,332797.0
2015-11-04 09:50:00,27.05,27.26,27.02,27.17,372446.0,16.6954,16.825,16.6769,16.7695,372446.0
2015-11-04 09:55:00,27.17,27.51,27.17,27.51,203678.0,16.7695,16.9793,16.7695,16.9793,203678.0
2015-11-04 10:00:00,27.5,27.52,27.36,27.47,186274.0,16.9732,16.9855,16.8867,16.9546,186274.0
2015-11-04 10:05:00,27.48,27.48,27.34,27.37,212807.0,16.9608,16.9608,16.8744,16.8929,212807.0
2015-11-04 10:10:00,27.36,27.39,27.27,27.36,157241.0,16.8867,16.9053,16.8312,16.8867,157241.0
2015-11-04 10:15:00,27.36,27.45,27.33,27.45,152933.0,16.8867,16.9423,16.8682,16.9423,152933.0
2015-11-04 10:20:00,27.44,27.5,27.41,27.46,164864.0,16.9361,16.9732,16.9176,16.9485,164864.0
2015-11-04 10:25:00,27.47,27.56,27.47,27.55,308008.0,16.9546,17.0102,16.9546,17.004,308008.0
2015-11-04 10:30:00,27.55,27.64,27.48,27.59,362392.0,17.004,17.0596,16.9608,17.0287,362392.0
2015-11-04 10:35:00,27.59,27.6,27.46,27.49,218138.0,17.0287,17.0349,16.9485,16.967,218138.0
2015-11-04 10:40:00,27.49,27.49,27.27,27.28,281957.0,16.967,16.967,16.8312,16.8374,281957.0
2015-11-04 10:45:00,27.28,27.35,27.28,27.35,174056.0,16.8374,16.8806,16.8374,16.8806,174056.0
2015-11-04 10:50:00,27.36,27.38,27.3,27.38,165875.0,16.8867,16.8991,16.8497,16.8991,165875.0
2015-11-04 10:55:00,27.38,27.41,27.32,27.32,126130.0,16.8991,16.9176,16.8621,16.8621,126130.0
2015-11-04 11:00:00,27.33,27.37,27.29,27.32,180936.0,16.8682,16.8929,16.8435,16.8621,180936.0
2015-11-04 11:05:00,27.31,27.35,27.28,27.3,220479.0,16.8559,16.8806,16.8374,16.8497,220479.0
2015-11-04 11:10:00,27.3,27.33,27.28,27.3,176002.0,16.8497,16.8682,16.8374,16.8497,176002.0
2015-11-04 11:15:00,27.3,27.36,27.27,27.34,150724.0,16.8497,16.8867,16.8312,16.8744,150724.0
2015-11-04 11:20:00,27.34,27.36,27.31,27.34,196258.0,16.8744,16.8867,16.8559,16.8744,196258.0
2015-11-04 11:25:00,27.35,27.36,27.18,27.21,231590.0,16.8806,16.8867,16.7756,16.7942,231590.0
2015-11-04 11:30:00,27.21,27.24,27.1,27.14,317065.0,16.7942,16.8127,16.7263,16.751,317065.0
2015-11-04 11:35:00,27.14,27.18,27.1,27.16,340854.0,16.751,16.7756,16.7263,16.7633,340854.0
2015-11-04 11:40:00,27.15,27.19,27.1,27.13,186943.0,16.7571,16.7818,16.7263,16.7448,186943.0
2015-11-04 11:45:00,27.12,27.2,27.07,27.17,313904.0,16.7386,16.788,16.7078,16.7695,313904.0
2015-11-04 11:50:00,27.17,27.19,27.12,27.16,324216.0,16.7695,16.7818,16.7386,16.7633,324216.0
2015-11-04 11:55:00,27.16,27.19,27.12,27.14,315557.0,16.7633,16.7818,16.7386,16.751,315557.0
2015-11-04 12:00:00,27.15,27.16,27.12,27.15,137897.0,16.7571,16.7633,16.7386,16.7571,137897.0
2015-11-04 12:05:00,27.15,27.22,27.14,27.18,225435.0,16.7571,16.8003,16.751,16.7756,225435.0
2015-11-04 12:10:00,27.18,27.21,27.13,27.14,136150.0,16.7756,16.7942,16.7448,16.751,136150.0
2015-11-04 12:15:00,27.14,27.16,27.11,27.13,262689.0,16.751,16.7633,16.7324,16.7448,262689.0
2015-11-04 12:20:00,27.14,27.15,27.11,27.14,232264.0,16.751,16.7571,16.7324,16.751,232264.0
2015-11-04 12:25:00,27.14,27.16,27.11,27.14,260624.0,16.751,16.7633,16.7324,16.751,260624.0
2015-11-04 12:30:00,27.14,27.15,27.06,27.08,189495.0,16.751,16.7571,16.7016,16.7139,189495.0
2015-11-04 12:35:00,27.08,27.09,26.98,26.99,419674.0,16.7139,16.7201,16.6522,16.6584,419674.0
2015-11-04 12:40:00,26.98,27.02,26.95,26.96,204532.0,16.6522,16.6769,16.6337,16.6399,204532.0
2015-11-04 12:45:00,26.96,26.98,26.9,26.9,232064.0,16.6399,16.6522,16.6028,16.6028,232064.0
2015-11-04 12:50:00,26.9,26.91,26.81,26.83,337236.0,16.6028,16.609,16.5473,16.5596,337236.0
2015-11-04 12:55:00,26.83,26.92,26.82,26.89,308936.0,16.5596,16.6152,16.5535,16.5967,308936.0
2015-11-04 13:00:00,26.89,26.9,26.76,26.79,310823.0,16.5967,16.6028,16.5164,16.5349,310823.0
2015-11-04 13:05:00,26.78,26.8,26.65,26.69,352394.0,16.5288,16.5411,16.4485,16.4732,352394.0
2015-11-04 13:10:00,26.69,26.7,26.63,26.67,349564.0,16.4732,16.4794,16.4362,16.4609,349564.0
2015-11-04 13:15:00,26.66,26.7,26.51,26.51,258688.0,16.4547,16.4794,16.3621,16.3621,258688.0
2015-11-04 13:20:00,26.52,26.57,26.48,26.52,585798.0,16.3683,16.3992,16.3436,16.3683,585798.0
2015-11-04 13:25:00,26.52,26.54,26.49,26.54,288426.0,16.3683,16.3806,16.3498,16.3806,288426.0
2015-11-04 13:30:00,26.54,26.56,26.45,26.5,416090.0,16.3806,16.393,16.3251,16.3559,416090.0
2015-11-04 13:35:00,26.49,26.63,26.48,26.62,253478.0,16.3498,16.4362,16.3436,16.43,253478.0
2015-11-04 13:40:00,26.61,26.64,26.56,26.58,201756.0,16.4238,16.4424,16.393,16.4053,201756.0
2015-11-04 13:45:00,26.58,26.58,26.51,26.55,254571.0,16.4053,16.4053,16.3621,16.3868,254571.0
2015-11-04 13:50:00,26.55,26.56,26.53,26.54,165635.0,16.3868,16.393,16.3745,16.3806,165635.0
2015-11-04 13:55:00,26.54,26.6,26.52,26.58,178362.0,16.3806,16.4177,16.3683,16.4053,178362.0
2015-11-04 14:00:00,26.58,26.61,26.56,26.58,178819.0,16.4053,16.4238,16.393,16.4053,178819.0
2015-11-04 14:05:00,26.58,26.61,26.57,26.58,125665.0,16.4053,16.4238,16.3992,16.4053,125665.0
2015-11-04 14:10:00,26.59,26.61,26.57,26.59,138049.0,16.4115,16.4238,16.3992,16.4115,138049.0
2015-11-04 14:15:00,26.6,26.66,26.59,26.64,205382.0,16.4177,16.4547,16.4115,16.4424,205382.0
2015-11-04 14:20:00,26.65,26.65,26.6,26.62,219873.0,16.4485,16.4485,16.4177,16.43,219873.0
2015-11-04 14:25:00,26.62,26.63,26.59,26.6,100495.0,16.43,16.4362,16.4115,16.4177,100495.0
2015-11-04 14:30:00,26.61,26.7,26.6,26.7,313355.0,16.4238,16.4794,16.4177,16.4794,313355.0
2015-11-04 14:35:00,26.7,26.78,26.69,26.74,305850.0,16.4794,16.5288,16.4732,16.5041,305850.0
2015-11-04 14:40:00,26.74,26.76,26.69,26.71,196892.0,16.5041,16.5164,16.4732,16.4856,196892.0
2015-11-04 14:45:00,26.71,26.73,26.68,26.73,163929.0,16.4856,16.4979,16.467,16.4979,163929.0
2015-11-04 14:50:00,26.73,26.73,26.68,26.72,196747.0,16.4979,16.4979,16.467,16.4917,196747.0
2015-11-04 14:55:00,26.72,26.73,26.69,26.7,166181.0,16.4917,16.4979,16.4732,16.4794,166181.0
2015-11-04 15:00:00,26.7,26.75,26.67,26.68,162781.0,16.4794,16.5103,16.4609,16.467,162781.0
2015-11-04 15:05:00,26.68,26.72,26.67,26.69,252358.0,16.467,16.4917,16.4609,16.4732,252358.0
2015-11-04 15:10:00,26.68,26.7,26.65,26.67,204640.0,16.467,16.4794,16.4485,16.4609,204640.0
2015-11-04 15:15:00,26.67,26.75,26.66,26.75,193557.0,16.4609,16.5103,16.4547,16.5103,193557.0
2015-11-04 15:20:00,26.74,26.87,26.74,26.84,425289.0,16.5041,16.5843,16.5041,16.5658,425289.0
2015-11-04 15:25:00,26.84,26.91,26.82,26.86,288512.0,16.5658,16.609,16.5535,16.5781,288512.0
2015-11-04 15:30:00,26.85,26.89,26.79,26.8,241432.0,16.572,16.5967,16.5349,16.5411,241432.0
2015-11-04 15:35:00,26.8,26.81,26.77,26.81,208224.0,16.5411,16.5473,16.5226,16.5473,208224.0
2015-11-04 15:40:00,26.81,26.85,26.78,26.82,445203.0,16.5473,16.572,16.5288,16.5535,445203.0
2015-11-04 15:45:00,26.81,26.85,26.79,26.79,305616.0,16.5473,16.572,16.5349,16.5349,305616.0
2015-11-04 15:50:00,26.8,26.81,26.76,26.77,405597.0,16.5411,16.5473,16.5164,16.5226,405597.0
2015-11-04 15:55:00,26.76,26.82,26.76,26.8,913122.0,16.5164,16.5535,16.5164,16.5411,913122.0
2015-11-05 09:30:00,26.8,27.0,26.72,26.82,406567.0,16.5411,16.6646,16.4917,16.5535,406567.0
2015-11-05 09:35:00,26.82,26.91,26.66,26.68,205771.0,16.5535,16.609,16.4547,16.467,205771.0
2015-11-05 09:40:00,26.69,26.75,26.56,26.71,260336.0,16.4732,16.5103,16.393,16.4856,260336.0
2015-11-05 09:45:00,26.71,26.92,26.71,26.91,167461.0,16.4856,16.6152,16.4856,16.609,167461.0
2015-11-05 09:50:00,26.91,27.0,26.86,27.0,245289.0,16.609,16.6646,16.5781,16.6646,245289.0
2015-11-05 09:55:00,26.99,27.0,26.92,26.92,266942.0,16.6584,16.6646,16.6152,16.6152,266942.0
2015-11-05 10:00:00,26.92,27.0,26.85,26.85,196312.0,16.6152,16.6646,16.572,16.572,196312.0
2015-11-05 10:05:00,26.84,26.84,26.72,26.76,234974.0,16.5658,16.5658,16.4917,16.5164,234974.0
2015-11-05 10:10:00,26.76,26.76,26.65,26.67,172711.0,16.5164,16.5164,16.4485,16.4609,172711.0
2015-11-05 10:15:00,26.67,26.7,26.55,26.57,161382.0,16.4609,16.4794,16.3868,16.3992,161382.0
2015-11-05 10:20:00,26.58,26.61,26.51,26.52,154462.0,16.4053,16.4238,16.3621,16.3683,154462.0
2015-11-05 10:25:00,26.51,26.56,26.5,26.5,166302.0,16.3621,16.393,16.3559,16.3559,166302.0
2015-11-05 10:30:00,26.51,26.52,26.38,26.39,280372.0,16.3621,16.3683,16.2819,16.2881,280372.0
2015-11-05 10:35:00,26.39,26.4,26.26,26.26,293348.0,16.2881,16.2942,16.2078,16.2078,293348.0
2015-11-05 10:40:00,26.27,26.34,26.22,26.3,322209.0,16.214,16.2572,16.1831,16.2325,322209.0
2015-11-05 10:45:00,26.29,26.31,26.16,26.2,419463.0,16.2263,16.2387,16.1461,16.1708,419463.0
2015-11-05 10:50:00,26.2,26.4,26.2,26.34,222149.0,16.1708,16.2942,16.1708,16.2572,222149.0
2015-11-05 10:55:00,26.34,26.38,26.28,26.31,227098.0,16.2572,16.2819,16.2202,16.2387,227098.0
2015-11-05 11:00:00,26.31,26.37,26.28,26.3,236347.0,16.2387,16.2757,16.2202,16.2325,236347.0
2015-11-05 11:05:00,26.29,26.29,26.22,26.23,249580.0,16.2263,16.2263,16.1831,16.1893,249580.0
2015-11-05 11:10:00,26.23,26.32,26.22,26.31,189660.0,16.1893,16.2449,16.1831,16.2387,189660.0
2015-11-05 11:15:00,26.31,26.32,26.19,26.19,294997.0,16.2387,16.2449,16.1646,16.1646,294997.0
2015-11-05 11:20:00,26.2,26.26,26.14,26.26,291980.0,16.1708,16.2078,16.1338,16.2078,291980.0
2015-11-05 11:25:00,26.26,26.32,26.24,26.3,225310.0,16.2078,16.2449,16.1955,16.2325,225310.0
2015-11-05 11:30:00,26.3,26.34,26.25,26.26,240271.0,16.2325,16.2572,16.2016,16.2078,240271.0
2015-11-05 11:35:00,26.26,26.28,26.18,26.19,223786.0,16.2078,16.2202,16.1584,16.1646,223786.0
2015-11-05 11:40:00,26.18,26.24,26.16,26.21,301783.0,16.1584,16.1955,16.1461,16.177,301783.0
2015-11-05 11:45:00,26.21,26.29,26.16,26.16,195628.0,16.177,16.2263,16.1461,16.1461,195628.0
2015-11-05 11:50:00,26.17,26.25,26.16,26.23,223059.0,16.1523,16.2016,16.1461,16.1893,223059.0
2015-11-05 11:55:00,26.24,26.28,26.2,26.21,184980.0,16.1955,16.2202,16.1708,16.177,184980.0
2015-11-05 12:00:00,26.21,26.23,26.13,26.15,201813.0,16.177,16.1893,16.1276,16.1399,201813.0
2015-11-05 12:05:00,26.16,26.18,26.14,26.17,182196.0,16.1461,16.1584,16.1338,16.1523,182196.0
2015-11-05 12:10:00,26.16,26.17,26.12,26.13,118237.0,16.1461,16.1523,16.1214,16.1276,118237.0
2015-11-05 12:15:00,26.12,26.14,26.1,26.12,169234.0,16.1214,16.1338,16.1091,16.1214,169234.0
2015-11-05 12:20:00,26.12,26.14,26.1,26.14,195231.0,16.1214,16.1338,16.1091,16.1338,195231.0
2015-11-05 12:25:00,26.15,26.17,26.11,26.16,176374.0,16.1399,16.1523,16.1152,16.1461,176374.0
2015-11-05 12:30:00,26.16,26.19,26.13,26.15,305391.0,16.1461,16.1646,16.1276,16.1399,305391.0
2015-11-05 12:35:00,26.15,26.16,26.11,26.12,213062.0,16.1399,16.1461,16.1152,16.1214,213062.0
2015-11-05 12:40:00,26.12,26.13,26.1,26.1,328644.0,16.1214,16.1276,16.1091,16.1091,328644.0
2015-11-05 12:45:00,26.11,26.14,26.06,26.1,298466.0,16.1152,16.1338,16.0844,16.1091,298466.0
2015-11-05 12:50:00,26.1,26.11,26.04,26.09,251299.0,16.1091,16.1152,16.072,16.1029,251299.0
2015-11-05 12:55:00,26.08,26.13,26.06,26.11,180576.0,16.0967,16.1276,16.0844,16.1152,180576.0
2015-11-05 13:00:00,26.11,26.2,26.11,26.17,233409.0,16.1152,16.1708,16.1152,16.1523,233409.0
2015-11-05 13:05:00,26.17,26.2,26.13,26.13,166552.0,16.1523,16.1708,16.1276,16.1276,166552.0
2015-11-05 13:10:00,26.13,26.14,26.06,26.06,139045.0,16.1276,16.1338,16.0844,16.0844,139045.0
2015-11-05 13:15:00,26.06,26.13,26.05,26.09,184890.0,16.0844,16.1276,16.0782,16.1029,184890.0
2015-11-05 13:20:00,26.09,26.1,26.04,26.05,221276.0,16.1029,16.1091,16.072,16.0782,221276.0
2015-11-05 13:25:00,26.04,26.06,25.93,25.97,525406.0,16.072,16.0844,16.0041,16.0288,525406.0
2015-11-05 13:30:00,25.97,26.0,25.92,25.93,229360.0,16.0288,16.0473,15.998,16.0041,229360.0
2015-11-05 13:35:00,25.94,25.94,25.82,25.82,486992.0,16.0103,16.0103,15.9362,15.9362,486992.0
2015-11-05 13:40:00,25.83,25.91,25.81,25.82,254489.0,15.9424,15.9918,15.9301,15.9362,254489.0
2015-11-05 13:45:00,25.82,25.86,25.81,25.84,286239.0,15.9362,15.9609,15.9301,15.9486,286239.0
2015-11-05 13:50:00,25.84,25.88,25.76,25.85,510080.0,15.9486,15.9733,15.8992,15.9548,510080.0
2015-11-05 13:55:00,25.85,25.91,25.85,25.88,244261.0,15.9548,15.9918,15.9548,15.9733,244261.0
2015-11-05 14:00:00,25.89,25.93,25.83,25.84,195511.0,15.9795,16.0041,15.9424,15.9486,195511.0
2015-11-05 14:05:00,25.84,25.84,25.76,25.77,231902.0,15.9486,15.9486,15.8992,15.9054,231902.0
2015-11-05 14:10:00,25.77,25.81,25.72,25.78,304569.0,15.9054,15.9301,15.8745,15.9116,304569.0
2015-11-05 14:15:00,25.78,25.8,25.68,25.69,226290.0,15.9116,15.9239,15.8498,15.856,226290.0
2015-11-05 14:20:00,25.69,25.69,25.6,25.61,303951.0,15.856,15.856,15.8005,15.8066,303951.0
2015-11-05 14:25:00,25.61,25.66,25.61,25.65,241018.0,15.8066,15.8375,15.8066,15.8313,241018.0
2015-11-05 14:30:00,25.65,25.67,25.57,25.61,299923.0,15.8313,15.8437,15.7819,15.8066,299923.0
2015-11-05 14:35:00,25.62,25.7,25.59,25.62,255223.0,15.8128,15.8622,15.7943,15.8128,255223.0
2015-11-05 14:40:00,25.63,25.73,25.62,25.7,517955.0,15.819,15.8807,15.8128,15.8622,517955.0
2015-11-05 14:45:00,25.7,25.75,25.69,25.7,446670.0,15.8622,15.893,15.856,15.8622,446670.0
2015-11-05 14:50:00,25.71,25.78,25.7,25.73,221041.0,15.8684,15.9116,15.8622,15.8807,221041.0
2015-11-05 14:55:00,25.73,25.75,25.7,25.71,212553.0,15.8807,15.893,15.8622,15.8684,212553.0
2015-11-05 15:00:00,25.72,25.78,25.71,25.75,348125.0,15.8745,15.9116,15.8684,15.893,348125.0
2015-11-05 15:05:00,25.75,25.79,25.73,25.76,318070.0,15.893,15.9177,15.8807,15.8992,318070.0
2015-11-05 15:10:00,25.76,25.78,25.74,25.75,228263.0,15.8992,15.9116,15.8869,15.893,228263.0
2015-11-05 15:15:00,25.75,25.79,25.74,25.76,290684.0,15.893,15.9177,15.8869,15.8992,290684.0
2015-11-05 15:20:00,25.76,25.86,25.75,25.84,220980.0,15.8992,15.9609,15.893,15.9486,220980.0
2015-11-05 15:25:00,25.84,25.97,25.84,25.96,332730.0,15.9486,16.0288,15.9486,16.0227,332730.0
2015-11-05 15:30:00,25.96,25.98,25.87,25.89,300018.0,16.0227,16.035,15.9671,15.9795,300018.0
2015-11-05 15:35:00,25.89,25.92,25.86,25.91,244987.0,15.9795,15.998,15.9609,15.9918,244987.0
2015-11-05 15:40:00,25.92,25.95,25.9,25.93,273283.0,15.998,16.0165,15.9856,16.0041,273283.0
2015-11-05 15:45:00,25.93,25.95,25.88,25.89,437880.0,16.0041,16.0165,15.9733,15.9795,437880.0
2015-11-05 15:50:00,25.9,25.96,25.89,25.96,470951.0,15.9856,16.0227,15.9795,16.0227,470951.0
2015-11-05 15:55:00,25.95,25.96,25.9,25.91,650012.0,16.0165,16.0227,15.9856,15.9918,650012.0
2015-11-06 09:30:00,25.66,25.73,25.27,25.29,641827.0,15.8375,15.8807,15.5968,15.6091,641827.0
2015-11-06 09:35:00,25.28,25.82,25.28,25.81,378751.0,15.603,15.9362,15.603,15.9301,378751.0
2015-11-06 09:40:00,25.8,25.9,25.59,25.6,408548.0,15.9239,15.9856,15.7943,15.8005,408548.0
2015-11-06 09:45:00,25.6,25.66,25.56,25.62,185471.0,15.8005,15.8375,15.7758,15.8128,185471.0
2015-11-06 09:50:00,25.62,25.66,25.5,25.51,201290.0,15.8128,15.8375,15.7387,15.7449,201290.0
2015-11-06 09:55:00,25.51,25.54,25.38,25.43,290481.0,15.7449,15.7634,15.6647,15.6955,290481.0
2015-11-06 10:00:00,25.43,25.43,25.35,25.39,368460.0,15.6955,15.6955,15.6462,15.6709,368460.0
2015-11-06 10:05:00,25.37,25.4,25.32,25.34,563609.0,15.6585,15.677,15.6276,15.64,563609.0
2015-11-06 10:10:00,25.34,25.38,25.27,25.29,429638.0,15.64,15.6647,15.5968,15.6091,429638.0
2015-11-06 10:15:00,25.3,25.32,25.2,25.29,447348.0,15.6153,15.6276,15.5536,15.6091,447348.0
2015-11-06 10:20:00,25.28,25.4,25.26,25.4,827585.0,15.603,15.677,15.5906,15.677,827585.0
2015-11-06 10:25:00,25.4,25.41,25.31,25.35,625834.0,15.677,15.6832,15.6215,15.6462,625834.0
2015-11-06 10:30:00,25.35,25.38,25.29,25.3,389667.0,15.6462,15.6647,15.6091,15.6153,389667.0
2015-11-06 10:35:00,25.3,25.32,25.27,25.3,569550.0,15.6153,15.6276,15.5968,15.6153,569550.0
2015-11-06 10:40:00,25.31,25.4,25.3,25.37,486596.0,15.6215,15.677,15.6153,15.6585,486596.0
2015-11-06 10:45:00,25.37,25.41,25.36,25.38,582866.0,15.6585,15.6832,15.6523,15.6647,582866.0
2015-11-06 10:50:00,25.38,25.41,25.33,25.4,326997.0,15.6647,15.6832,15.6338,15.677,326997.0
2015-11-06 10:55:00,25.39,25.4,25.35,25.38,201234.0,15.6709,15.677,15.6462,15.6647,201234.0
2015-11-06 11:00:00,25.39,25.41,25.35,25.41,215360.0,15.6709,15.6832,15.6462,15.6832,215360.0
2015-11-06 11:05:00,25.41,25.56,25.39,25.53,282894.0,15.6832,15.7758,15.6709,15.7573,282894.0
2015-11-06 11:10:00,25.53,25.55,25.44,25.53,338373.0,15.7573,15.7696,15.7017,15.7573,338373.0
2015-11-06 11:15:00,25.53,25.55,25.43,25.45,169715.0,15.7573,15.7696,15.6955,15.7079,169715.0
2015-11-06 11:20:00,25.45,25.46,25.35,25.37,410228.0,15.7079,15.7141,15.6462,15.6585,410228.0
2015-11-06 11:25:00,25.36,25.52,25.35,25.51,265247.0,15.6523,15.7511,15.6462,15.7449,265247.0
2015-11-06 11:30:00,25.5,25.58,25.49,25.54,316023.0,15.7387,15.7881,15.7326,15.7634,316023.0
2015-11-06 11:35:00,25.55,25.61,25.52,25.61,194130.0,15.7696,15.8066,15.7511,15.8066,194130.0
2015-11-06 11:40:00,25.6,25.67,25.59,25.64,245583.0,15.8005,15.8437,15.7943,15.8252,245583.0
2015-11-06 11:45:00,25.64,25.65,25.57,25.65,315447.0,15.8252,15.8313,15.7819,15.8313,315447.0
2015-11-06 11:50:00,25.65,25.66,25.58,25.59,361649.0,15.8313,15.8375,15.7881,15.7943,361649.0
2015-11-06 11:55:00,25.59,25.6,25.52,25.54,101816.0,15.7943,15.8005,15.7511,15.7634,101816.0
2015-11-06 12:00:00,25.54,25.62,25.52,25.6,145837.0,15.7634,15.8128,15.7511,15.8005,145837.0
2015-11-06 12:05:00,25.6,25.65,25.57,25.65,204827.0,15.8005,15.8313,15.7819,15.8313,204827.0
2015-11-06 12:10:00,25.65,25.69,25.62,25.67,173452.0,15.8313,15.856,15.8128,15.8437,173452.0
2015-11-06 12:15:00,25.67,25.71,25.67,25.7,105428.0,15.8437,15.8684,15.8437,15.8622,105428.0
2015-11-06 12:20:00,25.7,25.71,25.6,25.6,234819.0,15.8622,15.8684,15.8005,15.8005,234819.0
2015-11-06 12:25:00,25.6,25.66,25.6,25.64,184462.0,15.8005,15.8375,15.8005,15.8252,184462.0
2015-11-06 12:30:00,25.63,25.65,25.6,25.62,115453.0,15.819,15.8313,15.8005,15.8128,115453.0
2015-11-06 12:35:00,25.62,25.63,25.57,25.6,255934.0,15.8128,15.819,15.7819,15.8005,255934.0
2015-11-06 12:40:00,25.59,25.61,25.56,25.61,186902.0,15.7943,15.8066,15.7758,15.8066,186902.0
2015-11-06 12:45:00,25.6,25.61,25.56,25.57,150055.0,15.8005,15.8066,15.7758,15.7819,150055.0
2015-11-06 12:50:00,25.57,25.6,25.55,25.58,105079.0,15.7819,15.8005,15.7696,15.7881,105079.0
2015-11-06 12:55:00,25.58,25.59,25.54,25.55,104106.0,15.7881,15.7943,15.7634,15.7696,104106.0
2015-11-06 13:00:00,25.55,25.57,25.51,25.56,141799.0,15.7696,15.7819,15.7449,15.7758,141799.0
2015-11-06 13:05:00,25.55,25.58,25.52,25.57,113213.0,15.7696,15.7881,15.7511,15.7819,113213.0
2015-11-06 13:10:00,25.56,25.58,25.54,25.55,144341.0,15.7758,15.7881,15.7634,15.7696,144341.0
2015-11-06 13:15:00,25.55,25.56,25.5,25.51,143856.0,15.7696,15.7758,15.7387,15.7449,143856.0
2015-11-06 13:20:00,25.52,25.57,25.51,25.53,121654.0,15.7511,15.7819,15.7449,15.7573,121654.0
2015-11-06 13:25:00,25.53,25.56,25.51,25.51,166408.0,15.7573,15.7758,15.7449,15.7449,166408.0
2015-11-06 13:30:00,25.51,25.55,25.48,25.49,201418.0,15.7449,15.7696,15.7264,15.7326,201418.0
2015-11-06 13:35:00,25.49,25.53,25.45,25.52,222823.0,15.7326,15.7573,15.7079,15.7511,222823.0
2015-11-06 13:40:00,25.51,25.53,25.46,25.46,197347.0,15.7449,15.7573,15.7141,15.7141,197347.0
2015-11-06 13:45:00,25.46,25.52,25.45,25.52,190654.0,15.7141,15.7511,15.7079,15.7511,190654.0
2015-11-06 13:50:00,25.52,25.56,25.49,25.54,176211.0,15.7511,15.7758,15.7326,15.7634,176211.0
2015-11-06 13:55:00,25.53,25.54,25.47,25.51,135408.0,15.7573,15.7634,15.7202,15.7449,135408.0
2015-11-06 14:00:00,25.51,25.58,25.5,25.58,216373.0,15.7449,15.7881,15.7387,15.7881,216373.0
2015-11-06 14:05:00,25.58,25.63,25.55,25.61,186858.0,15.7881,15.819,15.7696,15.8066,186858.0
2015-11-06 14:10:00,25.61,25.67,25.61,25.64,213347.0,15.8066,15.8437,15.8066,15.8252,213347.0
2015-11-06 14:15:00,25.64,25.72,25.63,25.68,491279.0,15.8252,15.8745,15.819,15.8498,491279.0
2015-11-06 14:20:00,25.69,25.74,25.68,25.71,115373.0,15.856,15.8869,15.8498,15.8684,115373.0
2015-11-06 14:25:00,25.72,25.76,25.7,25.75,196906.0,15.8745,15.8992,15.8622,15.893,196906.0
2015-11-06 14:30:00,25.75,25.81,25.74,25.76,358087.0,15.893,15.9301,15.8869,15.8992,358087.0
2015-11-06 14:35:00,25.76,25.76,25.7,25.71,135972.0,15.8992,15.8992,15.8622,15.8684,135972.0
2015-11-06 14:40:00,25.7,25.72,25.69,25.69,122909.0,15.8622,15.8745,15.856,15.856,122909.0
2015-11-06 14:45:00,25.69,25.73,25.69,25.73,159604.0,15.856,15.8807,15.856,15.8807,159604.0
2015-11-06 14:50:00,25.72,25.76,25.7,25.76,148577.0,15.8745,15.8992,15.8622,15.8992,148577.0
2015-11-06 14:55:00,25.75,25.77,25.73,25.77,153630.0,15.893,15.9054,15.8807,15.9054,153630.0
2015-11-06 15:00:00,25.77,25.77,25.72,25.72,230065.0,15.9054,15.9054,15.8745,15.8745,230065.0
2015-11-06 15:05:00,25.72,25.74,25.7,25.71,349503.0,15.8745,15.8869,15.8622,15.8684,349503.0
2015-11-06 15:10:00,25.72,25.79,25.71,25.79,163245.0,15.8745,15.9177,15.8684,15.9177,163245.0
2015-11-06 15:15:00,25.79,25.83,25.77,25.8,243522.0,15.9177,15.9424,15.9054,15.9239,243522.0
2015-11-06 15:20:00,25.8,25.86,25.79,25.84,235883.0,15.9239,15.9609,15.9177,15.9486,235883.0
2015-11-06 15:25:00,25.85,25.89,25.83,25.88,194906.0,15.9548,15.9795,15.9424,15.9733,194906.0
2015-11-06 15:30:00,25.89,25.98,25.88,25.96,308216.0,15.9795,16.035,15.9733,16.0227,308216.0
2015-11-06 15:35:00,25.96,25.99,25.95,25.97,354675.0,16.0227,16.0412,16.0165,16.0288,354675.0
2015-11-06 15:40:00,25.96,26.02,25.95,26.02,393484.0,16.0227,16.0597,16.0165,16.0597,393484.0
2015-11-06 15:45:00,26.02,26.05,26.0,26.04,458307.0,16.0597,16.0782,16.0473,16.072,458307.0
2015-11-06 15:50:00,26.03,26.09,26.03,26.05,556495.0,16.0659,16.1029,16.0659,16.0782,556495.0
2015-11-06 15:55:00,26.05,26.08,26.04,26.06,758064.0,16.0782,16.0967,16.072,16.0844,758064.0
2015-11-09 09:30:00,26.14,26.17,25.99,25.99,424202.0,16.1338,16.1523,16.0412,16.0412,424202.0
2015-11-09 09:35:00,26.0,26.21,25.99,26.2,175914.0,16.0473,16.177,16.0412,16.1708,175914.0
2015-11-09 09:40:00,26.2,26.3,26.1,26.12,292177.0,16.1708,16.2325,16.1091,16.1214,292177.0
2015-11-09 09:45:00,26.12,26.24,26.11,26.23,336060.0,16.1214,16.1955,16.1152,16.1893,336060.0
2015-11-09 09:50:00,26.22,26.25,26.18,26.2,271068.0,16.1831,16.2016,16.1584,16.1708,271068.0
2015-11-09 09:55:00,26.2,26.22,26.08,26.08,211780.0,16.1708,16.1831,16.0967,16.0967,211780.0
2015-11-09 10:00:00,26.08,26.1,25.98,25.99,205015.0,16.0967,16.1091,16.035,16.0412,205015.0
2015-11-09 10:05:00,25.98,25.99,25.68,25.75,391581.0,16.035,16.0412,15.8498,15.893,391581.0
2015-11-09 10:10:00,25.75,25.82,25.69,25.81,283111.0,15.893,15.9362,15.856,15.9301,283111.0
2015-11-09 10:15:00,25.82,25.83,25.77,25.8,143031.0,15.9362,15.9424,15.9054,15.9239,143031.0
2015-11-09 10:20:00,25.81,25.81,25.74,25.77,332793.0,15.9301,15.9301,15.8869,15.9054,332793.0
2015-11-09 10:25:00,25.78,25.8,25.69,25.72,333956.0,15.9116,15.9239,15.856,15.8745,333956.0
2015-11-09 10:30:00,25.72,25.74,25.67,25.69,125702.0,15.8745,15.8869,15.8437,15.856,125702.0
2015-11-09 10:35:00,25.69,25.7,25.64,25.66,117812.0,15.856,15.8622,15.8252,15.8375,117812.0
2015-11-09 10:40:00,25.65,25.69,25.59,25.68,158556.0,15.8313,15.856,15.7943,15.8498,158556.0
2015-11-09 10:45:00,25.68,25.69,25.63,25.64,205147.0,15.8498,15.856,15.819,15.8252,205147.0
2015-11-09 10:50:00,25.64,25.69,25.63,25.64,185450.0,15.8252,15.856,15.819,15.8252,185450.0
2015-11-09 10:55:00,25.64,25.71,25.63,25.63,201628.0,15.8252,15.8684,15.819,15.819,201628.0
2015-11-09 11:00:00,25.63,25.65,25.61,25.63,162442.0,15.819,15.8313,15.8066,15.819,162442.0
2015-11-09 11:05:00,25.64,25.64,25.59,25.59,119206.0,15.8252,15.8252,15.7943,15.7943,119206.0
2015-11-09 11:10:00,25.59,25.61,25.53,25.55,163608.0,15.7943,15.8066,15.7573,15.7696,163608.0
2015-11-09 11:15:00,25.55,25.55,25.49,25.53,262773.0,15.7696,15.7696,15.7326,15.7573,262773.0
2015-11-09 11:20:00,25.54,25.54,25.44,25.44,125046.0,15.7634,15.7634,15.7017,15.7017,125046.0
2015-11-09 11:25:00,25.44,25.46,25.4,25.44,159321.0,15.7017,15.7141,15.677,15.7017,159321.0
2015-11-09 11:30:00,25.43,25.46,25.41,25.46,205399.0,15.6955,15.7141,15.6832,15.7141,205399.0
2015-11-09 11:35:00,25.46,25.55,25.44,25.52,189332.0,15.7141,15.7696,15.7017,15.7511,189332.0
2015-11-09 11:40:00,25.52,25.56,25.5,25.53,113387.0,15.7511,15.7758,15.7387,15.7573,113387.0
2015-11-09 11:45:00,25.53,25.57,25.49,25.56,114436.0,15.7573,15.7819,15.7326,15.7758,114436.0
2015-11-09 11:50:00,25.56,25.57,25.49,25.51,126360.0,15.7758,15.7819,15.7326,15.7449,126360.0
2015-11-09 11:55:00,25.51,25.54,25.47,25.52,146692.0,15.7449,15.7634,15.7202,15.7511,146692.0
2015-11-09 12:00:00,25.51,25.53,25.45,25.49,114150.0,15.7449,15.7573,15.7079,15.7326,114150.0
2015-11-09 12:05:00,25.49,25.52,25.46,25.47,68889.0,15.7326,15.7511,15.7141,15.7202,68889.0
2015-11-09 12:10:00,25.48,25.48,25.44,25.45,214940.0,15.7264,15.7264,15.7017,15.7079,214940.0
2015-11-09 12:15:00,25.45,25.49,25.44,25.48,134885.0,15.7079,15.7326,15.7017,15.7264,134885.0
2015-11-09 12:20:00,25.48,25.49,25.45,25.47,89487.0,15.7264,15.7326,15.7079,15.7202,89487.0
2015-11-09 12:25:00,25.47,25.5,25.45,25.49,72468.0,15.7202,15.7387,15.7079,15.7326,72468.0
2015-11-09 12:30:00,25.5,25.56,25.48,25.52,142363.0,15.7387,15.7758,15.7264,15.7511,142363.0
2015-11-09 12:35:00,25.52,25.58,25.5,25.56,118900.0,15.7511,15.7881,15.7387,15.7758,118900.0
2015-11-09 12:40:00,25.57,25.57,25.5,25.53,111531.0,15.7819,15.7819,15.7387,15.7573,111531.0
2015-11-09 12:45:00,25.52,25.53,25.5,25.52,78358.0,15.7511,15.7573,15.7387,15.7511,78358.0
2015-11-09 12:50:00,25.51,25.58,25.51,25.55,187667.0,15.7449,15.7881,15.7449,15.7696,187667.0
2015-11-09 12:55:00,25.55,25.58,25.54,25.57,99761.0,15.7696,15.7881,15.7634,15.7819,99761.0
2015-11-09 13:00:00,25.57,25.63,25.55,25.56,123303.0,15.7819,15.819,15.7696,15.7758,123303.0
2015-11-09 13:05:00,25.56,25.62,25.55,25.6,124221.0,15.7758,15.8128,15.7696,15.8005,124221.0
2015-11-09 13:10:00,25.59,25.6,25.54,25.56,123044.0,15.7943,15.8005,15.7634,15.7758,123044.0
2015-11-09 13:15:00,25.55,25.57,25.51,25.55,141788.0,15.7696,15.7819,15.7449,15.7696,141788.0
2015-11-09 13:20:00,25.54,25.59,25.52,25.58,102550.0,15.7634,15.7943,15.7511,15.7881,102550.0
2015-11-09 13:25:00,25.57,25.62,25.57,25.62,76858.0,15.7819,15.8128,15.7819,15.8128,76858.0
2015-11-09 13:30:00,25.62,25.66,25.61,25.62,114353.0,15.8128,15.8375,15.8066,15.8128,114353.0
2015-11-09 13:35:00,25.63,25.71,25.62,25.7,94007.0,15.819,15.8684,15.8128,15.8622,94007.0
2015-11-09 13:40:00,25.69,25.7,25.66,25.7,87339.0,15.856,15.8622,15.8375,15.8622,87339.0
2015-11-09 13:45:00,25.69,25.72,25.63,25.64,149921.0,15.856,15.8745,15.819,15.8252,149921.0
2015-11-09 13:50:00,25.64,25.65,25.58,25.63,192403.0,15.8252,15.8313,15.7881,15.819,192403.0
2015-11-09 13:55:00,25.63,25.66,25.59,25.62,135383.0,15.819,15.8375,15.7943,15.8128,135383.0
2015-11-09 14:00:00,25.62,25.65,25.59,25.6,112427.0,15.8128,15.8313,15.7943,15.8005,112427.0
2015-11-09 14:05:00,25.6,25.66,25.59,25.65,146583.0,15.8005,15.8375,15.7943,15.8313,146583.0
2015-11-09 14:10:00,25.64,25.67,25.63,25.66,80894.0,15.8252,15.8437,15.819,15.8375,80894.0
2015-11-09 14:15:00,25.66,25.66,25.61,25.64,96132.0,15.8375,15.8375,15.8066,15.8252,96132.0
2015-11-09 14:20:00,25.64,25.65,25.6,25.62,63614.0,15.8252,15.8313,15.8005,15.8128,63614.0
2015-11-09 14:25:00,25.61,25.64,25.6,25.62,103193.0,15.8066,15.8252,15.8005,15.8128,103193.0
2015-11-09 14:30:00,25.62,25.63,25.58,25.58,88052.0,15.8128,15.819,15.7881,15.7881,88052.0
2015-11-09 14:35:00,25.58,25.6,25.57,25.6,167433.0,15.7881,15.8005,15.7819,15.8005,167433.0
2015-11-09 14:40:00,25.6,25.62,25.58,25.59,129340.0,15.8005,15.8128,15.7881,15.7943,129340.0
2015-11-09 14:45:00,25.59,25.59,25.55,25.59,108063.0,15.7943,15.7943,15.7696,15.7943,108063.0
2015-11-09 14:50:00,25.59,25.61,25.53,25.53,146076.0,15.7943,15.8066,15.7573,15.7573,146076.0
2015-11-09 14:55:00,25.54,25.58,25.53,25.55,91624.0,15.7634,15.7881,15.7573,15.7696,91624.0
2015-11-09 15:00:00,25.55,25.56,25.52,25.55,170271.0,15.7696,15.7758,15.7511,15.7696,170271.0
2015-11-09 15:05:00,25.56,25.56,25.48,25.48,228262.0,15.7758,15.7758,15.7264,15.7264,228262.0
2015-11-09 15:10:00,25.49,25.52,25.47,25.49,220545.0,15.7326,15.7511,15.7202,15.7326,220545.0
2015-11-09 15:15:00,25.49,25.52,25.45,25.5,182359.0,15.7326,15.7511,15.7079,15.7387,182359.0
2015-11-09 15:20:00,25.5,25.57,25.48,25.54,185366.0,15.7387,15.7819,15.7264,15.7634,185366.0
2015-11-09 15:25:00,25.54,25.56,25.5,25.51,180931.0,15.7634,15.7758,15.7387,15.7449,180931.0
2015-11-09 15:30:00,25.51,25.57,25.5,25.57,260000.0,15.7449,15.7819,15.7387,15.7819,260000.0
2015-11-09 15:35:00,25.57,25.58,25.54,25.58,176068.0,15.7819,15.7881,15.7634,15.7881,176068.0
2015-11-09 15:40:00,25.57,25.57,25.51,25.52,229410.0,15.7819,15.7819,15.7449,15.7511,229410.0
2015-11-09 15:45:00,25.52,25.59,25.51,25.58,266863.0,15.7511,15.7943,15.7449,15.7881,266863.0
2015-11-09 15:50:00,25.58,25.6,25.55,25.59,329331.0,15.7881,15.8005,15.7696,15.7943,329331.0
2015-11-09 15:55:00,25.59,25.59,25.55,25.57,681009.0,15.7943,15.7943,15.7696,15.7819,681009.0
2015-11-10 09:30:00,25.55,25.56,25.39,25.46,316672.0,15.7696,15.7758,15.6709,15.7141,316672.0
2015-11-10 09:35:00,25.45,25.54,25.42,25.52,142102.0,15.7079,15.7634,15.6894,15.7511,142102.0
2015-11-10 09:40:00,25.52,25.53,25.37,25.37,138986.0,15.7511,15.7573,15.6585,15.6585,138986.0
2015-11-10 09:45:00,25.36,25.61,25.34,25.6,309775.0,15.6523,15.8066,15.64,15.8005,309775.0
2015-11-10 09:50:00,25.59,25.71,25.56,25.69,196589.0,15.7943,15.8684,15.7758,15.856,196589.0
2015-11-10 09:55:00,25.68,25.76,25.62,25.63,187888.0,15.8498,15.8992,15.8128,15.819,187888.0
2015-11-10 10:00:00,25.62,25.73,25.61,25.63,188305.0,15.8128,15.8807,15.8066,15.819,188305.0
2015-11-10 10:05:00,25.62,25.66,25.5,25.55,155971.0,15.8128,15.8375,15.7387,15.7696,155971.0
2015-11-10 10:10:00,25.54,25.63,25.54,25.59,123637.0,15.7634,15.819,15.7634,15.7943,123637.0
2015-11-10 10:15:00,25.59,25.61,25.47,25.47,136251.0,15.7943,15.8066,15.7202,15.7202,136251.0
2015-11-10 10:20:00,25.47,25.51,25.44,25.51,102278.0,15.7202,15.7449,15.7017,15.7449,102278.0
2015-11-10 10:25:00,25.51,25.57,25.5,25.56,167030.0,15.7449,15.7819,15.7387,15.7758,167030.0
2015-11-10 10:30:00,25.57,25.57,25.38,25.38,160466.0,15.7819,15.7819,15.6647,15.6647,160466.0
2015-11-10 10:35:00,25.38,25.54,25.38,25.5,243751.0,15.6647,15.7634,15.6647,15.7387,243751.0
2015-11-10 10:40:00,25.51,25.57,25.49,25.56,123121.0,15.7449,15.7819,15.7326,15.7758,123121.0
2015-11-10 10:45:00,25.56,25.61,25.56,25.61,173706.0,15.7758,15.8066,15.7758,15.8066,173706.0
2015-11-10 10:50:00,25.62,25.66,25.6,25.64,99111.0,15.8128,15.8375,15.8005,15.8252,99111.0
2015-11-10 10:55:00,25.64,25.67,25.54,25.54,123311.0,15.8252,15.8437,15.7634,15.7634,123311.0
2015-11-10 11:00:00,25.55,25.6,25.44,25.46,145001.0,15.7696,15.8005,15.7017,15.7141,145001.0
2015-11-10 11:05:00,25.46,25.48,25.38,25.38,145856.0,15.7141,15.7264,15.6647,15.6647,145856.0
2015-11-10 11:10:00,25.38,25.44,25.37,25.43,107502.0,15.6647,15.7017,15.6585,15.6955,107502.0
2015-11-10 11:15:00,25.43,25.5,25.39,25.46,150146.0,15.6955,15.7387,15.6709,15.7141,150146.0
2015-11-10 11:20:00,25.45,25.48,25.41,25.43,104219.0,15.7079,15.7264,15.6832,15.6955,104219.0
2015-11-10 11:25:00,25.43,25.47,25.41,25.45,120275.0,15.6955,15.7202,15.6832,15.7079,120275.0
2015-11-10 11:30:00,25.45,25.48,25.43,25.47,70309.0,15.7079,15.7264,15.6955,15.7202,70309.0
2015-11-10 11:35:00,25.48,25.51,25.43,25.43,87724.0,15.7264,15.7449,15.6955,15.6955,87724.0
2015-11-10 11:40:00,25.43,25.49,25.42,25.45,147139.0,15.6955,15.7326,15.6894,15.7079,147139.0
2015-11-10 11:45:00,25.44,25.48,25.43,25.43,114982.0,15.7017,15.7264,15.6955,15.6955,114982.0
2015-11-10 11:50:00,25.43,25.47,25.4,25.42,94853.0,15.6955,15.7202,15.677,15.6894,94853.0
2015-11-10 11:55:00,25.42,25.49,25.41,25.49,104643.0,15.6894,15.7326,15.6832,15.7326,104643.0
2015-11-10 12:00:00,25.49,25.5,25.44,25.48,86355.0,15.7326,15.7387,15.7017,15.7264,86355.0
2015-11-10 12:05:00,25.48,25.5,25.44,25.47,65818.0,15.7264,15.7387,15.7017,15.7202,65818.0
2015-11-10 12:10:00,25.46,25.52,25.44,25.52,82630.0,15.7141,15.7511,15.7017,15.7511,82630.0
2015-11-10 12:15:00,25.52,25.53,25.48,25.49,72732.0,15.7511,15.7573,15.7264,15.7326,72732.0
2015-11-10 12:20:00,25.48,25.55,25.48,25.53,130622.0,15.7264,15.7696,15.7264,15.7573,130622.0
2015-11-10 12:25:00,25.52,25.62,25.47,25.47,183603.0,15.7511,15.8128,15.7202,15.7202,183603.0
2015-11-10 12:30:00,25.48,25.49,25.42,25.47,113203.0,15.7264,15.7326,15.6894,15.7202,113203.0
2015-11-10 12:35:00,25.46,25.47,25.38,25.4,138682.0,15.7141,15.7202,15.6647,15.677,138682.0
2015-11-10 12:40:00,25.41,25.41,25.31,25.35,114428.0,15.6832,15.6832,15.6215,15.6462,114428.0
2015-11-10 12:45:00,25.35,25.41,25.31,25.39,164720.0,15.6462,15.6832,15.6215,15.6709,164720.0
2015-11-10 12:50:00,25.39,25.45,25.39,25.43,71070.0,15.6709,15.7079,15.6709,15.6955,71070.0
2015-11-10 12:55:00,25.43,25.46,25.41,25.41,48935.0,15.6955,15.7141,15.6832,15.6832,48935.0
2015-11-10 13:00:00,25.4,25.45,25.39,25.41,104127.0,15.677,15.7079,15.6709,15.6832,104127.0
2015-11-10 13:05:00,25.42,25.42,25.35,25.35,86304.0,15.6894,15.6894,15.6462,15.6462,86304.0
2015-11-10 13:10:00,25.35,25.38,25.34,25.37,80551.0,15.6462,15.6647,15.64,15.6585,80551.0
2015-11-10 13:15:00,25.37,25.37,25.32,25.36,134127.0,15.6585,15.6585,15.6276,15.6523,134127.0
2015-11-10 13:20:00,25.37,25.43,25.34,25.41,72720.0,15.6585,15.6955,15.64,15.6832,72720.0
2015-11-10 13:25:00,25.4,25.41,25.35,25.41,67268.0,15.677,15.6832,15.6462,15.6832,67268.0
2015-11-10 13:30:00,25.41,25.42,25.37,25.41,104130.0,15.6832,15.6894,15.6585,15.6832,104130.0
2015-11-10 13:35:00,25.41,25.48,25.39,25.46,154827.0,15.6832,15.7264,15.6709,15.7141,154827.0
2015-11-10 13:40:00,25.46,25.51,25.46,25.49,196564.0,15.7141,15.7449,15.7141,15.7326,196564.0
2015-11-10 13:45:00,25.49,25.52,25.48,25.49,82995.0,15.7326,15.7511,15.7264,15.7326,82995.0
2015-11-10 13:50:00,25.49,25.55,25.48,25.55,122878.0,15.7326,15.7696,15.7264,15.7696,122878.0
2015-11-10 13:55:00,25.55,25.56,25.54,25.55,64120.0,15.7696,15.7758,15.7634,15.7696,64120.0
2015-11-10 14:00:00,25.55,25.56,25.51,25.51,118597.0,15.7696,15.7758,15.7449,15.7449,118597.0
2015-11-10 14:05:00,25.52,25.56,25.51,25.53,165447.0,15.7511,15.7758,15.7449,15.7573,165447.0
2015-11-10 14:10:00,25.53,25.56,25.52,25.53,94327.0,15.7573,15.7758,15.7511,15.7573,94327.0
2015-11-10 14:15:00,25.54,25.54,25.48,25.48,109054.0,15.7634,15.7634,15.7264,15.7264,109054.0
2015-11-10 14:20:00,25.48,25.48,25.41,25.42,110338.0,15.7264,15.7264,15.6832,15.6894,110338.0
2015-11-10 14:25:00,25.42,25.45,25.37,25.45,138550.0,15.6894,15.7079,15.6585,15.7079,138550.0
2015-11-10 14:30:00,25.45,25.5,25.44,25.5,143566.0,15.7079,15.7387,15.7017,15.7387,143566.0
2015-11-10 14:35:00,25.49,25.53,25.49,25.49,132917.0,15.7326,15.7573,15.7326,15.7326,132917.0
2015-11-10 14:40:00,25.49,25.58,25.48,25.57,158366.0,15.7326,15.7881,15.7264,15.7819,158366.0
2015-11-10 14:45:00,25.57,25.59,25.54,25.56,86937.0,15.7819,15.7943,15.7634,15.7758,86937.0
2015-11-10 14:50:00,25.56,25.59,25.52,25.53,104210.0,15.7758,15.7943,15.7511,15.7573,104210.0
2015-11-10 14:55:00,25.54,25.56,25.51,25.53,159991.0,15.7634,15.7758,15.7449,15.7573,159991.0
2015-11-10 15:00:00,25.52,25.52,25.44,25.45,198520.0,15.7511,15.7511,15.7017,15.7079,198520.0
2015-11-10 15:05:00,25.44,25.47,25.43,25.47,176792.0,15.7017,15.7202,15.6955,15.7202,176792.0
2015-11-10 15:10:00,25.47,25.5,25.45,25.49,172770.0,15.7202,15.7387,15.7079,15.7326,172770.0
2015-11-10 15:15:00,25.5,25.5,25.41,25.43,234153.0,15.7387,15.7387,15.6832,15.6955,234153.0
2015-11-10 15:20:00,25.42,25.44,25.4,25.43,338387.0,15.6894,15.7017,15.677,15.6955,338387.0
2015-11-10 15:25:00,25.43,25.47,25.4,25.43,259861.0,15.6955,15.7202,15.677,15.6955,259861.0
2015-11-10 15:30:00,25.42,25.44,25.4,25.41,320144.0,15.6894,15.7017,15.677,15.6832,320144.0
2015-11-10 15:35:00,25.4,25.44,25.39,25.43,298655.0,15.677,15.7017,15.6709,15.6955,298655.0
2015-11-10 15:40:00,25.42,25.48,25.42,25.45,170540.0,15.6894,15.7264,15.6894,15.7079,170540.0
2015-11-10 15:45:00,25.46,25.52,25.44,25.46,461922.0,15.7141,15.7511,15.7017,15.7141,461922.0
2015-11-10 15:50:00,25.46,25.47,25.4,25.41,374375.0,15.7141,15.7202,15.677,15.6832,374375.0
2015-11-10 15:55:00,25.41,25.45,25.39,25.45,700327.0,15.6832,15.7079,15.6709,15.7079,700327.0
2015-11-11 09:30:00,25.41,25.48,25.36,25.36,390209.0,15.6832,15.7264,15.6523,15.6523,390209.0
2015-11-11 09:35:00,25.36,25.37,25.23,25.33,261864.0,15.6523,15.6585,15.5721,15.6338,261864.0
2015-11-11 09:40:00,25.33,25.34,25.14,25.14,237667.0,15.6338,15.64,15.5165,15.5165,237667.0
2015-11-11 09:45:00,25.14,25.15,24.89,25.11,725415.0,15.5165,15.5227,15.3622,15.498,725415.0
2015-11-11 09:50:00,25.12,25.13,25.02,25.11,170867.0,15.5042,15.5104,15.4425,15.498,170867.0
2015-11-11 09:55:00,25.1,25.12,24.98,25.03,333258.0,15.4919,15.5042,15.4178,15.4487,333258.0
2015-11-11 10:00:00,25.03,25.08,24.98,25.0,218412.0,15.4487,15.4795,15.4178,15.4301,218412.0
2015-11-11 10:05:00,25.01,25.04,24.92,24.92,169187.0,15.4363,15.4548,15.3808,15.3808,169187.0
2015-11-11 10:10:00,24.93,24.95,24.86,24.91,220275.0,15.3869,15.3993,15.3437,15.3746,220275.0
2015-11-11 10:15:00,24.9,24.91,24.83,24.87,234098.0,15.3684,15.3746,15.3252,15.3499,234098.0
2015-11-11 10:20:00,24.87,24.92,24.77,24.77,262995.0,15.3499,15.3808,15.2882,15.2882,262995.0
2015-11-11 10:25:00,24.77,24.8,24.72,24.72,257317.0,15.2882,15.3067,15.2573,15.2573,257317.0
2015-11-11 10:30:00,24.73,24.78,24.71,24.73,346014.0,15.2635,15.2944,15.2512,15.2635,346014.0
2015-11-11 10:35:00,24.73,24.73,24.63,24.68,283638.0,15.2635,15.2635,15.2018,15.2326,283638.0
2015-11-11 10:40:00,24.68,24.84,24.67,24.83,280126.0,15.2326,15.3314,15.2265,15.3252,280126.0
2015-11-11 10:45:00,24.82,24.84,24.7,24.71,283048.0,15.319,15.3314,15.245,15.2512,283048.0
2015-11-11 10:50:00,24.71,24.72,24.61,24.62,239623.0,15.2512,15.2573,15.1894,15.1956,239623.0
2015-11-11 10:55:00,24.62,24.72,24.61,24.72,330201.0,15.1956,15.2573,15.1894,15.2573,330201.0
2015-11-11 11:00:00,24.71,24.72,24.63,24.65,333083.0,15.2512,15.2573,15.2018,15.2141,333083.0
2015-11-11 11:05:00,24.64,24.65,24.56,24.59,290507.0,15.2079,15.2141,15.1586,15.1771,290507.0
2015-11-11 11:10:00,24.58,24.61,24.56,24.58,210352.0,15.1709,15.1894,15.1586,15.1709,210352.0
2015-11-11 11:15:00,24.58,24.59,24.44,24.45,729247.0,15.1709,15.1771,15.0845,15.0907,729247.0
2015-11-11 11:20:00,24.45,24.51,24.4,24.51,447007.0,15.0907,15.1277,15.0598,15.1277,447007.0
2015-11-11 11:25:00,24.51,24.53,24.45,24.47,429945.0,15.1277,15.1401,15.0907,15.103,429945.0
2015-11-11 11:30:00,24.47,24.48,24.4,24.41,351424.0,15.103,15.1092,15.0598,15.066,351424.0
2015-11-11 11:35:00,24.41,24.41,24.34,24.36,379995.0,15.066,15.066,15.0228,15.0351,379995.0
2015-11-11 11:40:00,24.36,24.38,24.31,24.33,443117.0,15.0351,15.0475,15.0043,15.0166,443117.0
2015-11-11 11:45:00,24.33,24.34,24.24,24.31,438074.0,15.0166,15.0228,14.9611,15.0043,438074.0
2015-11-11 11:50:00,24.31,24.48,24.3,24.48,338162.0,15.0043,15.1092,14.9981,15.1092,338162.0
2015-11-11 11:55:00,24.47,24.56,24.47,24.54,324786.0,15.103,15.1586,15.103,15.1462,324786.0
2015-11-11 12:00:00,24.54,24.55,24.48,24.48,222588.0,15.1462,15.1524,15.1092,15.1092,222588.0
2015-11-11 12:05:00,24.48,24.51,24.41,24.45,249220.0,15.1092,15.1277,15.066,15.0907,249220.0
2015-11-11 12:10:00,24.44,24.5,24.41,24.49,211714.0,15.0845,15.1215,15.066,15.1154,211714.0
2015-11-11 12:15:00,24.49,24.5,24.44,24.45,122100.0,15.1154,15.1215,15.0845,15.0907,122100.0
2015-11-11 12:20:00,24.45,24.45,24.4,24.4,147254.0,15.0907,15.0907,15.0598,15.0598,147254.0
2015-11-11 12:25:00,24.4,24.52,24.4,24.48,212722.0,15.0598,15.1339,15.0598,15.1092,212722.0
2015-11-11 12:30:00,24.48,24.52,24.48,24.52,110340.0,15.1092,15.1339,15.1092,15.1339,110340.0
2015-11-11 12:35:00,24.51,24.55,24.5,24.53,145259.0,15.1277,15.1524,15.1215,15.1401,145259.0
2015-11-11 12:40:00,24.53,24.53,24.46,24.47,181375.0,15.1401,15.1401,15.0968,15.103,181375.0
2015-11-11 12:45:00,24.48,24.48,24.4,24.42,148737.0,15.1092,15.1092,15.0598,15.0722,148737.0
2015-11-11 12:50:00,24.42,24.43,24.4,24.42,105902.0,15.0722,15.0783,15.0598,15.0722,105902.0
2015-11-11 12:55:00,24.41,24.43,24.4,24.41,278271.0,15.066,15.0783,15.0598,15.066,278271.0
2015-11-11 13:00:00,24.41,24.41,24.33,24.33,200702.0,15.066,15.066,15.0166,15.0166,200702.0
2015-11-11 13:05:00,24.34,24.36,24.3,24.32,461551.0,15.0228,15.0351,14.9981,15.0104,461551.0
2015-11-11 13:10:00,24.32,24.33,24.29,24.33,331005.0,15.0104,15.0166,14.9919,15.0166,331005.0
2015-11-11 13:15:00,24.33,24.34,24.31,24.32,154091.0,15.0166,15.0228,15.0043,15.0104,154091.0
2015-11-11 13:20:00,24.32,24.35,24.3,24.3,171204.0,15.0104,15.029,14.9981,14.9981,171204.0
2015-11-11 13:25:00,24.3,24.32,24.28,24.31,232216.0,14.9981,15.0104,14.9858,15.0043,232216.0
2015-11-11 13:30:00,24.31,24.34,24.3,24.32,143361.0,15.0043,15.0228,14.9981,15.0104,143361.0
2015-11-11 13:35:00,24.32,24.33,24.29,24.32,174756.0,15.0104,15.0166,14.9919,15.0104,174756.0
2015-11-11 13:40:00,24.31,24.38,24.29,24.34,168634.0,15.0043,15.0475,14.9919,15.0228,168634.0
2015-11-11 13:45:00,24.33,24.34,24.3,24.32,77861.0,15.0166,15.0228,14.9981,15.0104,77861.0
2015-11-11 13:50:00,24.32,24.34,24.3,24.31,145681.0,15.0104,15.0228,14.9981,15.0043,145681.0
2015-11-11 13:55:00,24.32,24.33,24.29,24.3,259381.0,15.0104,15.0166,14.9919,14.9981,259381.0
2015-11-11 14:00:00,24.3,24.3,24.25,24.26,233600.0,14.9981,14.9981,14.9672,14.9734,233600.0
2015-11-11 14:05:00,24.27,24.27,24.23,24.25,266910.0,14.9796,14.9796,14.9549,14.9672,266910.0
2015-11-11 14:10:00,24.25,24.31,24.25,24.28,174581.0,14.9672,15.0043,14.9672,14.9858,174581.0
2015-11-11 14:15:00,24.28,24.31,24.26,24.28,191731.0,14.9858,15.0043,14.9734,14.9858,191731.0
2015-11-11 14:20:00,24.28,24.3,24.28,24.29,71587.0,14.9858,14.9981,14.9858,14.9919,71587.0
2015-11-11 14:25:00,24.29,24.32,24.28,24.31,291415.0,14.9919,15.0104,14.9858,15.0043,291415.0
2015-11-11 14:30:00,24.31,24.34,24.29,24.33,234382.0,15.0043,15.0228,14.9919,15.0166,234382.0
2015-11-11 14:35:00,24.34,24.36,24.32,24.33,194278.0,15.0228,15.0351,15.0104,15.0166,194278.0
2015-11-11 14:40:00,24.32,24.33,24.3,24.32,141421.0,15.0104,15.0166,14.9981,15.0104,141421.0
2015-11-11 14:45:00,24.33,24.35,24.31,24.32,131830.0,15.0166,15.029,15.0043,15.0104,131830.0
2015-11-11 14:50:00,24.33,24.34,24.3,24.3,174924.0,15.0166,15.0228,14.9981,14.9981,174924.0
2015-11-11 14:55:00,24.31,24.35,24.29,24.35,331411.0,15.0043,15.029,14.9919,15.029,331411.0
2015-11-11 15:00:00,24.35,24.37,24.34,24.36,177563.0,15.029,15.0413,15.0228,15.0351,177563.0
2015-11-11 15:05:00,24.36,24.4,24.34,24.38,251903.0,15.0351,15.0598,15.0228,15.0475,251903.0
2015-11-11 15:10:00,24.39,24.4,24.35,24.36,192043.0,15.0536,15.0598,15.029,15.0351,192043.0
2015-11-11 15:15:00,24.36,24.36,24.28,24.29,577566.0,15.0351,15.0351,14.9858,14.9919,577566.0
2015-11-11 15:20:00,24.28,24.33,24.27,24.33,411082.0,14.9858,15.0166,14.9796,15.0166,411082.0
2015-11-11 15:25:00,24.33,24.48,24.32,24.48,364906.0,15.0166,15.1092,15.0104,15.1092,364906.0
2015-11-11 15:30:00,24.48,24.48,24.41,24.43,388287.0,15.1092,15.1092,15.066,15.0783,388287.0
2015-11-11 15:35:00,24.43,24.49,24.39,24.48,279692.0,15.0783,15.1154,15.0536,15.1092,279692.0
2015-11-11 15:40:00,24.48,24.48,24.44,24.46,261613.0,15.1092,15.1092,15.0845,15.0968,261613.0
2015-11-11 15:45:00,24.45,24.46,24.4,24.4,474395.0,15.0907,15.0968,15.0598,15.0598,474395.0
2015-11-11 15:50:00,24.41,24.46,24.39,24.46,530843.0,15.066,15.0968,15.0536,15.0968,530843.0
2015-11-11 15:55:00,24.46,24.46,24.37,24.37,1530816.0,15.0968,15.0968,15.0413,15.0413,1530816.0
2015-11-12 09:30:00,24.15,24.15,23.86,23.89,713606.0,14.9055,14.9055,14.7265,14.745,713606.0
2015-11-12 09:35:00,23.89,24.01,23.88,23.97,470176.0,14.745,14.8191,14.7389,14.7944,470176.0
2015-11-12 09:40:00,23.97,24.14,23.96,24.04,392857.0,14.7944,14.8993,14.7882,14.8376,392857.0
2015-11-12 09:45:00,24.05,24.05,23.93,23.95,659831.0,14.8438,14.8438,14.7697,14.7821,659831.0
2015-11-12 09:50:00,23.95,24.05,23.94,24.02,381142.0,14.7821,14.8438,14.7759,14.8253,381142.0
2015-11-12 09:55:00,24.01,24.15,23.97,23.98,256448.0,14.8191,14.9055,14.7944,14.8006,256448.0
2015-11-12 10:00:00,23.97,24.07,23.92,24.01,368146.0,14.7944,14.8561,14.7636,14.8191,368146.0
2015-11-12 10:05:00,24.01,24.06,23.98,24.03,325530.0,14.8191,14.85,14.8006,14.8315,325530.0
2015-11-12 10:10:00,24.03,24.04,23.91,23.95,259402.0,14.8315,14.8376,14.7574,14.7821,259402.0
2015-11-12 10:15:00,23.95,24.07,23.93,24.07,403220.0,14.7821,14.8561,14.7697,14.8561,403220.0
2015-11-12 10:20:00,24.06,24.09,24.02,24.04,227673.0,14.85,14.8685,14.8253,14.8376,227673.0
2015-11-12 10:25:00,24.05,24.08,23.99,24.01,727561.0,14.8438,14.8623,14.8068,14.8191,727561.0
2015-11-12 10:30:00,24.02,24.03,23.99,24.02,306952.0,14.8253,14.8315,14.8068,14.8253,306952.0
2015-11-12 10:35:00,24.02,24.04,24.01,24.03,339562.0,14.8253,14.8376,14.8191,14.8315,339562.0
2015-11-12 10:40:00,24.03,24.11,24.02,24.09,275466.0,14.8315,14.8808,14.8253,14.8685,275466.0
2015-11-12 10:45:00,24.09,24.11,24.03,24.04,153945.0,14.8685,14.8808,14.8315,14.8376,153945.0
2015-11-12 10:50:00,24.04,24.05,24.01,24.01,308498.0,14.8376,14.8438,14.8191,14.8191,308498.0
2015-11-12 10:55:00,24.01,24.04,24.0,24.02,326769.0,14.8191,14.8376,14.8129,14.8253,326769.0
2015-11-12 11:00:00,24.03,24.11,24.02,24.1,286104.0,14.8315,14.8808,14.8253,14.8747,286104.0
2015-11-12 11:05:00,24.1,24.14,24.09,24.12,303187.0,14.8747,14.8993,14.8685,14.887,303187.0
2015-11-12 11:10:00,24.12,24.12,24.02,24.04,151035.0,14.887,14.887,14.8253,14.8376,151035.0
2015-11-12 11:15:00,24.04,24.05,23.93,23.97,249866.0,14.8376,14.8438,14.7697,14.7944,249866.0
2015-11-12 11:20:00,23.97,23.98,23.88,23.88,368976.0,14.7944,14.8006,14.7389,14.7389,368976.0
2015-11-12 11:25:00,23.88,23.89,23.84,23.85,303937.0,14.7389,14.745,14.7142,14.7204,303937.0
2015-11-12 11:30:00,23.84,23.86,23.76,23.79,422993.0,14.7142,14.7265,14.6648,14.6833,422993.0
2015-11-12 11:35:00,23.79,23.85,23.79,23.83,283702.0,14.6833,14.7204,14.6833,14.708,283702.0
2015-11-12 11:40:00,23.83,23.9,23.82,23.86,293090.0,14.708,14.7512,14.7018,14.7265,293090.0
2015-11-12 11:45:00,23.85,23.86,23.8,23.81,187599.0,14.7204,14.7265,14.6895,14.6957,187599.0
2015-11-12 11:50:00,23.82,23.83,23.79,23.8,182108.0,14.7018,14.708,14.6833,14.6895,182108.0
2015-11-12 11:55:00,23.8,23.85,23.79,23.84,223544.0,14.6895,14.7204,14.6833,14.7142,223544.0
2015-11-12 12:00:00,23.84,23.84,23.79,23.81,193003.0,14.7142,14.7142,14.6833,14.6957,193003.0
2015-11-12 12:05:00,23.8,23.81,23.77,23.77,160938.0,14.6895,14.6957,14.671,14.671,160938.0
2015-11-12 12:10:00,23.77,23.79,23.7,23.76,306973.0,14.671,14.6833,14.6278,14.6648,306973.0
2015-11-12 12:15:00,23.76,23.83,23.74,23.83,281088.0,14.6648,14.708,14.6525,14.708,281088.0
2015-11-12 12:20:00,23.83,23.83,23.76,23.76,190147.0,14.708,14.708,14.6648,14.6648,190147.0
2015-11-12 12:25:00,23.76,23.83,23.76,23.82,198146.0,14.6648,14.708,14.6648,14.7018,198146.0
2015-11-12 12:30:00,23.82,23.85,23.77,23.84,151179.0,14.7018,14.7204,14.671,14.7142,151179.0
2015-11-12 12:35:00,23.84,23.84,23.79,23.82,174995.0,14.7142,14.7142,14.6833,14.7018,174995.0
2015-11-12 12:40:00,23.83,23.85,23.81,23.83,122338.0,14.708,14.7204,14.6957,14.708,122338.0
2015-11-12 12:45:00,23.84,23.84,23.79,23.82,187984.0,14.7142,14.7142,14.6833,14.7018,187984.0
2015-11-12 12:50:00,23.82,23.88,23.81,23.88,296769.0,14.7018,14.7389,14.6957,14.7389,296769.0
2015-11-12 12:55:00,23.87,23.92,23.85,23.89,171879.0,14.7327,14.7636,14.7204,14.745,171879.0
2015-11-12 13:00:00,23.89,23.94,23.88,23.93,182450.0,14.745,14.7759,14.7389,14.7697,182450.0
2015-11-12 13:05:00,23.92,23.94,23.89,23.89,176039.0,14.7636,14.7759,14.745,14.745,176039.0
2015-11-12 13:10:00,23.89,23.94,23.86,23.87,193009.0,14.745,14.7759,14.7265,14.7327,193009.0
2015-11-12 13:15:00,23.87,23.91,23.86,23.9,206790.0,14.7327,14.7574,14.7265,14.7512,206790.0
2015-11-12 13:20:00,23.9,23.92,23.84,23.88,217029.0,14.7512,14.7636,14.7142,14.7389,217029.0
2015-11-12 13:25:00,23.89,23.91,23.85,23.86,154001.0,14.745,14.7574,14.7204,14.7265,154001.0
2015-11-12 13:30:00,23.86,23.89,23.82,23.84,154178.0,14.7265,14.745,14.7018,14.7142,154178.0
2015-11-12 13:35:00,23.84,23.85,23.8,23.8,217204.0,14.7142,14.7204,14.6895,14.6895,217204.0
2015-11-12 13:40:00,23.8,23.81,23.72,23.72,327541.0,14.6895,14.6957,14.6401,14.6401,327541.0
2015-11-12 13:45:00,23.73,23.74,23.65,23.71,303795.0,14.6463,14.6525,14.5969,14.6339,303795.0
2015-11-12 13:50:00,23.71,23.72,23.61,23.63,318892.0,14.6339,14.6401,14.5722,14.5846,318892.0
2015-11-12 13:55:00,23.63,23.63,23.57,23.58,366385.0,14.5846,14.5846,14.5475,14.5537,366385.0
2015-11-12 14:00:00,23.58,23.61,23.52,23.61,413150.0,14.5537,14.5722,14.5167,14.5722,413150.0
2015-11-12 14:05:00,23.61,23.61,23.51,23.56,446986.0,14.5722,14.5722,14.5105,14.5414,446986.0
2015-11-12 14:10:00,23.55,23.58,23.47,23.54,616606.0,14.5352,14.5537,14.4858,14.529,616606.0
2015-11-12 14:15:00,23.54,23.54,23.41,23.44,428319.0,14.529,14.529,14.4488,14.4673,428319.0
2015-11-12 14:20:00,23.43,23.47,23.39,23.46,317132.0,14.4611,14.4858,14.4364,14.4796,317132.0
2015-11-12 14:25:00,23.46,23.59,23.46,23.58,426252.0,14.4796,14.5599,14.4796,14.5537,426252.0
2015-11-12 14:30:00,23.59,23.68,23.58,23.63,370269.0,14.5599,14.6154,14.5537,14.5846,370269.0
2015-11-12 14:35:00,23.63,23.63,23.52,23.53,232751.0,14.5846,14.5846,14.5167,14.5228,232751.0
2015-11-12 14:40:00,23.54,23.58,23.5,23.57,184502.0,14.529,14.5537,14.5043,14.5475,184502.0
2015-11-12 14:45:00,23.57,23.57,23.51,23.52,216963.0,14.5475,14.5475,14.5105,14.5167,216963.0
2015-11-12 14:50:00,23.52,23.52,23.5,23.5,324213.0,14.5167,14.5167,14.5043,14.5043,324213.0
2015-11-12 14:55:00,23.51,23.53,23.5,23.52,388425.0,14.5105,14.5228,14.5043,14.5167,388425.0
2015-11-12 15:00:00,23.51,23.52,23.5,23.51,422470.0,14.5105,14.5167,14.5043,14.5105,422470.0
2015-11-12 15:05:00,23.5,23.51,23.46,23.47,353291.0,14.5043,14.5105,14.4796,14.4858,353291.0
2015-11-12 15:10:00,23.48,23.55,23.45,23.55,270213.0,14.492,14.5352,14.4735,14.5352,270213.0
2015-11-12 15:15:00,23.54,23.57,23.5,23.52,433251.0,14.529,14.5475,14.5043,14.5167,433251.0
2015-11-12 15:20:00,23.52,23.57,23.45,23.46,264250.0,14.5167,14.5475,14.4735,14.4796,264250.0
2015-11-12 15:25:00,23.45,23.5,23.45,23.46,266489.0,14.4735,14.5043,14.4735,14.4796,266489.0
2015-11-12 15:30:00,23.45,23.52,23.45,23.48,344808.0,14.4735,14.5167,14.4735,14.492,344808.0
2015-11-12 15:35:00,23.48,23.54,23.48,23.48,302746.0,14.492,14.529,14.492,14.492,302746.0
2015-11-12 15:40:00,23.48,23.49,23.42,23.46,360413.0,14.492,14.4982,14.455,14.4796,360413.0
2015-11-12 15:45:00,23.46,23.48,23.45,23.46,399086.0,14.4796,14.492,14.4735,14.4796,399086.0
2015-11-12 15:50:00,23.46,23.47,23.41,23.44,487117.0,14.4796,14.4858,14.4488,14.4673,487117.0
2015-11-12 15:55:00,23.44,23.47,23.43,23.45,929622.0,14.4673,14.4858,14.4611,14.4735,929622.0
2015-11-13 09:30:00,23.45,23.49,23.31,23.33,1350303.0,14.4735,14.4982,14.3871,14.3994,1350303.0
2015-11-13 09:35:00,23.32,23.4,23.16,23.19,560865.0,14.3932,14.4426,14.2945,14.313,560865.0
2015-11-13 09:40:00,23.19,23.3,23.03,23.05,363057.0,14.313,14.3809,14.2142,14.2266,363057.0
2015-11-13 09:45:00,23.05,23.09,22.95,23.07,664092.0,14.2266,14.2513,14.1649,14.2389,664092.0
2015-11-13 09:50:00,23.07,23.07,22.81,22.91,529785.0,14.2389,14.2389,14.0785,14.1402,529785.0
2015-11-13 09:55:00,22.91,22.91,22.75,22.82,560115.0,14.1402,14.1402,14.0414,14.0846,560115.0
2015-11-13 10:00:00,22.82,22.94,22.75,22.77,568014.0,14.0846,14.1587,14.0414,14.0538,568014.0
2015-11-13 10:05:00,22.76,22.77,22.6,22.64,585659.0,14.0476,14.0538,13.9488,13.9735,585659.0
2015-11-13 10:10:00,22.64,22.77,22.57,22.74,450356.0,13.9735,14.0538,13.9303,14.0353,450356.0
2015-11-13 10:15:00,22.75,22.81,22.67,22.75,292820.0,14.0414,14.0785,13.9921,14.0414,292820.0
2015-11-13 10:20:00,22.74,22.75,22.66,22.67,321126.0,14.0353,14.0414,13.9859,13.9921,321126.0
2015-11-13 10:25:00,22.67,22.73,22.65,22.68,427394.0,13.9921,14.0291,13.9797,13.9982,427394.0
2015-11-13 10:30:00,22.69,22.75,22.66,22.68,375560.0,14.0044,14.0414,13.9859,13.9982,375560.0
2015-11-13 10:35:00,22.67,22.74,22.61,22.63,301421.0,13.9921,14.0353,13.955,13.9674,301421.0
2015-11-13 10:40:00,22.63,22.72,22.62,22.68,301653.0,13.9674,14.0229,13.9612,13.9982,301653.0
2015-11-13 10:45:00,22.69,22.73,22.62,22.73,352507.0,14.0044,14.0291,13.9612,14.0291,352507.0
2015-11-13 10:50:00,22.73,22.85,22.69,22.85,321113.0,14.0291,14.1031,14.0044,14.1031,321113.0
2015-11-13 10:55:00,22.84,22.93,22.75,22.92,416924.0,14.097,14.1525,14.0414,14.1464,416924.0
2015-11-13 11:00:00,22.91,22.97,22.83,22.97,244200.0,14.1402,14.1772,14.0908,14.1772,244200.0
2015-11-13 11:05:00,22.96,22.99,22.93,22.95,252457.0,14.171,14.1896,14.1525,14.1649,252457.0
2015-11-13 11:10:00,22.95,23.02,22.94,23.0,433097.0,14.1649,14.2081,14.1587,14.1957,433097.0
2015-11-13 11:15:00,23.01,23.01,22.89,22.89,243713.0,14.2019,14.2019,14.1278,14.1278,243713.0
2015-11-13 11:20:00,22.89,23.0,22.86,22.96,298678.0,14.1278,14.1957,14.1093,14.171,298678.0
2015-11-13 11:25:00,22.97,23.0,22.95,22.99,198046.0,14.1772,14.1957,14.1649,14.1896,198046.0
2015-11-13 11:30:00,22.98,23.05,22.98,23.0,353963.0,14.1834,14.2266,14.1834,14.1957,353963.0
2015-11-13 11:35:00,23.0,23.01,22.96,22.98,203632.0,14.1957,14.2019,14.171,14.1834,203632.0
2015-11-13 11:40:00,22.99,23.05,22.96,23.05,194308.0,14.1896,14.2266,14.171,14.2266,194308.0
2015-11-13 11:45:00,23.06,23.14,23.05,23.13,294676.0,14.2328,14.2821,14.2266,14.276,294676.0
2015-11-13 11:50:00,23.12,23.19,23.1,23.18,265128.0,14.2698,14.313,14.2575,14.3068,265128.0
2015-11-13 11:55:00,23.18,23.39,23.16,23.32,518718.0,14.3068,14.4364,14.2945,14.3932,518718.0
2015-11-13 12:00:00,23.33,23.34,23.27,23.3,265547.0,14.3994,14.4056,14.3624,14.3809,265547.0
2015-11-13 12:05:00,23.31,23.37,23.27,23.36,184986.0,14.3871,14.4241,14.3624,14.4179,184986.0
2015-11-13 12:10:00,23.37,23.44,23.35,23.44,234853.0,14.4241,14.4673,14.4118,14.4673,234853.0
2015-11-13 12:15:00,23.44,23.46,23.35,23.43,318760.0,14.4673,14.4796,14.4118,14.4611,318760.0
2015-11-13 12:20:00,23.43,23.45,23.3,23.31,147815.0,14.4611,14.4735,14.3809,14.3871,147815.0
2015-11-13 12:25:00,23.32,23.32,23.23,23.23,197343.0,14.3932,14.3932,14.3377,14.3377,197343.0
2015-11-13 12:30:00,23.24,23.26,23.18,23.19,249995.0,14.3439,14.3562,14.3068,14.313,249995.0
2015-11-13 12:35:00,23.19,23.21,23.14,23.19,278914.0,14.313,14.3253,14.2821,14.313,278914.0
2015-11-13 12:40:00,23.18,23.19,23.13,23.16,193642.0,14.3068,14.313,14.276,14.2945,193642.0
2015-11-13 12:45:00,23.15,23.18,23.11,23.17,210832.0,14.2883,14.3068,14.2636,14.3007,210832.0
2015-11-13 12:50:00,23.16,23.28,23.15,23.21,168191.0,14.2945,14.3685,14.2883,14.3253,168191.0
2015-11-13 12:55:00,23.21,23.25,23.16,23.19,191550.0,14.3253,14.35,14.2945,14.313,191550.0
2015-11-13 13:00:00,23.19,23.28,23.17,23.2,180001.0,14.313,14.3685,14.3007,14.3192,180001.0
2015-11-13 13:05:00,23.2,23.24,23.14,23.17,209516.0,14.3192,14.3439,14.2821,14.3007,209516.0
2015-11-13 13:10:00,23.17,23.3,23.14,23.29,177555.0,14.3007,14.3809,14.2821,14.3747,177555.0
2015-11-13 13:15:00,23.29,23.35,23.24,23.32,215582.0,14.3747,14.4118,14.3439,14.3932,215582.0
2015-11-13 13:20:00,23.32,23.33,23.25,23.29,190674.0,14.3932,14.3994,14.35,14.3747,190674.0
2015-11-13 13:25:00,23.29,23.34,23.28,23.32,133551.0,14.3747,14.4056,14.3685,14.3932,133551.0
2015-11-13 13:30:00,23.32,23.37,23.31,23.37,109382.0,14.3932,14.4241,14.3871,14.4241,109382.0
2015-11-13 13:35:00,23.37,23.39,23.31,23.34,150725.0,14.4241,14.4364,14.3871,14.4056,150725.0
2015-11-13 13:40:00,23.33,23.44,23.33,23.42,186109.0,14.3994,14.4673,14.3994,14.455,186109.0
2015-11-13 13:45:00,23.43,23.47,23.42,23.44,154710.0,14.4611,14.4858,14.455,14.4673,154710.0
2015-11-13 13:50:00,23.45,23.6,23.43,23.6,248510.0,14.4735,14.5661,14.4611,14.5661,248510.0
2015-11-13 13:55:00,23.6,23.68,23.53,23.54,326118.0,14.5661,14.6154,14.5228,14.529,326118.0
2015-11-13 14:00:00,23.53,23.61,23.52,23.59,273870.0,14.5228,14.5722,14.5167,14.5599,273870.0
2015-11-13 14:05:00,23.58,23.66,23.58,23.64,320971.0,14.5537,14.6031,14.5537,14.5907,320971.0
2015-11-13 14:10:00,23.65,23.77,23.62,23.74,332049.0,14.5969,14.671,14.5784,14.6525,332049.0
2015-11-13 14:15:00,23.75,23.78,23.71,23.75,407349.0,14.6586,14.6772,14.6339,14.6586,407349.0
2015-11-13 14:20:00,23.74,23.81,23.69,23.69,336216.0,14.6525,14.6957,14.6216,14.6216,336216.0
2015-11-13 14:25:00,23.7,23.7,23.61,23.66,218990.0,14.6278,14.6278,14.5722,14.6031,218990.0
2015-11-13 14:30:00,23.65,23.65,23.56,23.59,241993.0,14.5969,14.5969,14.5414,14.5599,241993.0
2015-11-13 14:35:00,23.59,23.6,23.57,23.59,240383.0,14.5599,14.5661,14.5475,14.5599,240383.0
2015-11-13 14:40:00,23.59,23.6,23.56,23.58,208364.0,14.5599,14.5661,14.5414,14.5537,208364.0
2015-11-13 14:45:00,23.58,23.58,23.44,23.47,245442.0,14.5537,14.5537,14.4673,14.4858,245442.0
2015-11-13 14:50:00,23.48,23.51,23.45,23.46,189895.0,14.492,14.5105,14.4735,14.4796,189895.0
2015-11-13 14:55:00,23.46,23.53,23.45,23.53,183572.0,14.4796,14.5228,14.4735,14.5228,183572.0
2015-11-13 15:00:00,23.53,23.6,23.52,23.57,190104.0,14.5228,14.5661,14.5167,14.5475,190104.0
2015-11-13 15:05:00,23.57,23.6,23.55,23.56,215711.0,14.5475,14.5661,14.5352,14.5414,215711.0
2015-11-13 15:10:00,23.56,23.6,23.51,23.59,235761.0,14.5414,14.5661,14.5105,14.5599,235761.0
2015-11-13 15:15:00,23.59,23.59,23.5,23.51,177995.0,14.5599,14.5599,14.5043,14.5105,177995.0
2015-11-13 15:20:00,23.51,23.52,23.45,23.48,196655.0,14.5105,14.5167,14.4735,14.492,196655.0
2015-11-13 15:25:00,23.48,23.49,23.44,23.45,227408.0,14.492,14.4982,14.4673,14.4735,227408.0
2015-11-13 15:30:00,23.46,23.52,23.45,23.45,381960.0,14.4796,14.5167,14.4735,14.4735,381960.0
2015-11-13 15:35:00,23.45,23.49,23.42,23.45,324901.0,14.4735,14.4982,14.455,14.4735,324901.0
2015-11-13 15:40:00,23.45,23.49,23.4,23.4,445293.0,14.4735,14.4982,14.4426,14.4426,445293.0
2015-11-13 15:45:00,23.41,23.44,23.36,23.38,459483.0,14.4488,14.4673,14.4179,14.4303,459483.0
2015-11-13 15:50:00,23.37,23.39,23.34,23.36,455414.0,14.4241,14.4364,14.4056,14.4179,455414.0
2015-11-13 15:55:00,23.35,23.37,23.34,23.36,713995.0,14.4118,14.4241,14.4056,14.4179,713995.0
2015-11-16 09:30:00,23.35,23.45,23.3,23.41,513533.0,14.4118,14.4735,14.3809,14.4488,513533.0
2015-11-16 09:35:00,23.41,23.76,23.35,23.75,524910.0,14.4488,14.6648,14.4118,14.6586,524910.0
2015-11-16 09:40:00,23.75,24.05,23.74,23.82,418827.0,14.6586,14.8438,14.6525,14.7018,418827.0
2015-11-16 09:45:00,23.83,23.86,23.69,23.7,301286.0,14.708,14.7265,14.6216,14.6278,301286.0
2015-11-16 09:50:00,23.69,23.76,23.54,23.61,444674.0,14.6216,14.6648,14.529,14.5722,444674.0
2015-11-16 09:55:00,23.62,23.8,23.61,23.67,263851.0,14.5784,14.6895,14.5722,14.6093,263851.0
2015-11-16 10:00:00,23.66,23.68,23.47,23.5,367048.0,14.6031,14.6154,14.4858,14.5043,367048.0
2015-11-16 10:05:00,23.5,23.52,23.36,23.38,300585.0,14.5043,14.5167,14.4179,14.4303,300585.0
2015-11-16 10:10:00,23.37,23.53,23.36,23.52,290324.0,14.4241,14.5228,14.4179,14.5167,290324.0
2015-11-16 10:15:00,23.53,23.54,23.47,23.51,342581.0,14.5228,14.529,14.4858,14.5105,342581.0
2015-11-16 10:20:00,23.51,23.67,23.48,23.64,377737.0,14.5105,14.6093,14.492,14.5907,377737.0
2015-11-16 10:25:00,23.65,23.71,23.63,23.64,260994.0,14.5969,14.6339,14.5846,14.5907,260994.0
2015-11-16 10:30:00,23.63,23.63,23.53,23.57,374171.0,14.5846,14.5846,14.5228,14.5475,374171.0
2015-11-16 10:35:00,23.57,23.59,23.5,23.59,301721.0,14.5475,14.5599,14.5043,14.5599,301721.0
2015-11-16 10:40:00,23.59,23.68,23.58,23.66,234532.0,14.5599,14.6154,14.5537,14.6031,234532.0
2015-11-16 10:45:00,23.66,23.75,23.64,23.69,339910.0,14.6031,14.6586,14.5907,14.6216,339910.0
2015-11-16 10:50:00,23.7,23.7,23.6,23.61,202483.0,14.6278,14.6278,14.5661,14.5722,202483.0
2015-11-16 10:55:00,23.6,23.61,23.47,23.48,288059.0,14.5661,14.5722,14.4858,14.492,288059.0
2015-11-16 11:00:00,23.48,23.53,23.41,23.43,260366.0,14.492,14.5228,14.4488,14.4611,260366.0
2015-11-16 11:05:00,23.42,23.48,23.38,23.4,184568.0,14.455,14.492,14.4303,14.4426,184568.0
2015-11-16 11:10:00,23.4,23.48,23.36,23.42,177539.0,14.4426,14.492,14.4179,14.455,177539.0
2015-11-16 11:15:00,23.42,23.5,23.4,23.45,145118.0,14.455,14.5043,14.4426,14.4735,145118.0
2015-11-16 11:20:00,23.44,23.53,23.43,23.49,150267.0,14.4673,14.5228,14.4611,14.4982,150267.0
2015-11-16 11:25:00,23.49,23.51,23.43,23.45,131964.0,14.4982,14.5105,14.4611,14.4735,131964.0
2015-11-16 11:30:00,23.45,23.54,23.45,23.48,142248.0,14.4735,14.529,14.4735,14.492,142248.0
2015-11-16 11:35:00,23.49,23.55,23.48,23.53,114084.0,14.4982,14.5352,14.492,14.5228,114084.0
2015-11-16 11:40:00,23.53,23.62,23.52,23.61,150118.0,14.5228,14.5784,14.5167,14.5722,150118.0
2015-11-16 11:45:00,23.61,23.66,23.54,23.56,295921.0,14.5722,14.6031,14.529,14.5414,295921.0
2015-11-16 11:50:00,23.55,23.59,23.54,23.56,171649.0,14.5352,14.5599,14.529,14.5414,171649.0
2015-11-16 11:55:00,23.55,23.58,23.51,23.54,96980.0,14.5352,14.5537,14.5105,14.529,96980.0
2015-11-16 12:00:00,23.55,23.59,23.54,23.57,93733.0,14.5352,14.5599,14.529,14.5475,93733.0
2015-11-16 12:05:00,23.57,23.58,23.54,23.55,162948.0,14.5475,14.5537,14.529,14.5352,162948.0
2015-11-16 12:10:00,23.56,23.56,23.5,23.5,97494.0,14.5414,14.5414,14.5043,14.5043,97494.0
2015-11-16 12:15:00,23.51,23.52,23.47,23.5,167187.0,14.5105,14.5167,14.4858,14.5043,167187.0
2015-11-16 12:20:00,23.5,23.58,23.49,23.55,309165.0,14.5043,14.5537,14.4982,14.5352,309165.0
2015-11-16 12:25:00,23.54,23.56,23.53,23.55,99590.0,14.529,14.5414,14.5228,14.5352,99590.0
2015-11-16 12:30:00,23.55,23.6,23.54,23.6,412871.0,14.5352,14.5661,14.529,14.5661,412871.0
2015-11-16 12:35:00,23.6,23.65,23.58,23.61,353129.0,14.5661,14.5969,14.5537,14.5722,353129.0
2015-11-16 12:40:00,23.6,23.67,23.6,23.63,202086.0,14.5661,14.6093,14.5661,14.5846,202086.0
2015-11-16 12:45:00,23.63,23.64,23.58,23.59,103936.0,14.5846,14.5907,14.5537,14.5599,103936.0
2015-11-16 12:50:00,23.58,23.64,23.58,23.64,85625.0,14.5537,14.5907,14.5537,14.5907,85625.0
2015-11-16 12:55:00,23.64,23.65,23.61,23.65,115199.0,14.5907,14.5969,14.5722,14.5969,115199.0
2015-11-16 13:00:00,23.64,23.75,23.64,23.74,369002.0,14.5907,14.6586,14.5907,14.6525,369002.0
2015-11-16 13:05:00,23.73,23.77,23.7,23.77,166330.0,14.6463,14.671,14.6278,14.671,166330.0
2015-11-16 13:10:00,23.77,23.82,23.62,23.8,170973.0,14.671,14.7018,14.5784,14.6895,170973.0
2015-11-16 13:15:00,23.8,23.86,23.79,23.84,152582.0,14.6895,14.7265,14.6833,14.7142,152582.0
2015-11-16 13:20:00,23.84,23.86,23.81,23.86,121389.0,14.7142,14.7265,14.6957,14.7265,121389.0
2015-11-16 13:25:00,23.87,23.88,23.81,23.83,135708.0,14.7327,14.7389,14.6957,14.708,135708.0
2015-11-16 13:30:00,23.83,23.84,23.77,23.78,116945.0,14.708,14.7142,14.671,14.6772,116945.0
2015-11-16 13:35:00,23.78,23.79,23.73,23.73,335286.0,14.6772,14.6833,14.6463,14.6463,335286.0
2015-11-16 13:40:00,23.73,23.75,23.72,23.75,102468.0,14.6463,14.6586,14.6401,14.6586,102468.0
2015-11-16 13:45:00,23.75,23.87,23.72,23.84,205457.0,14.6586,14.7327,14.6401,14.7142,205457.0
2015-11-16 13:50:00,23.83,23.89,23.81,23.88,114721.0,14.708,14.745,14.6957,14.7389,114721.0
2015-11-16 13:55:00,23.87,23.91,23.84,23.9,179049.0,14.7327,14.7574,14.7142,14.7512,179049.0
2015-11-16 14:00:00,23.91,23.93,23.89,23.93,212457.0,14.7574,14.7697,14.745,14.7697,212457.0
2015-11-16 14:05:00,23.92,23.96,23.91,23.93,253814.0,14.7636,14.7882,14.7574,14.7697,253814.0
2015-11-16 14:10:00,23.92,23.97,23.91,23.94,133366.0,14.7636,14.7944,14.7574,14.7759,133366.0
2015-11-16 14:15:00,23.95,23.96,23.9,23.96,191130.0,14.7821,14.7882,14.7512,14.7882,191130.0
2015-11-16 14:20:00,23.96,23.98,23.95,23.98,164236.0,14.7882,14.8006,14.7821,14.8006,164236.0
2015-11-16 14:25:00,23.97,23.98,23.89,23.89,115715.0,14.7944,14.8006,14.745,14.745,115715.0
2015-11-16 14:30:00,23.89,23.95,23.87,23.95,294912.0,14.745,14.7821,14.7327,14.7821,294912.0
2015-11-16 14:35:00,23.95,23.96,23.93,23.93,129640.0,14.7821,14.7882,14.7697,14.7697,129640.0
2015-11-16 14:40:00,23.94,23.98,23.92,23.97,125585.0,14.7759,14.8006,14.7636,14.7944,125585.0
2015-11-16 14:45:00,23.98,23.98,23.91,23.92,185992.0,14.8006,14.8006,14.7574,14.7636,185992.0
2015-11-16 14:50:00,23.91,23.98,23.91,23.96,141742.0,14.7574,14.8006,14.7574,14.7882,141742.0
2015-11-16 14:55:00,23.97,23.98,23.89,23.91,246949.0,14.7944,14.8006,14.745,14.7574,246949.0
2015-11-16 15:00:00,23.91,23.96,23.9,23.93,277493.0,14.7574,14.7882,14.7512,14.7697,277493.0
2015-11-16 15:05:00,23.93,23.98,23.91,23.97,202955.0,14.7697,14.8006,14.7574,14.7944,202955.0
2015-11-16 15:10:00,23.98,24.0,23.94,23.98,292957.0,14.8006,14.8129,14.7759,14.8006,292957.0
2015-11-16 15:15:00,23.97,24.0,23.97,23.99,213998.0,14.7944,14.8129,14.7944,14.8068,213998.0
2015-11-16 15:20:00,23.99,24.05,23.95,24.03,426250.0,14.8068,14.8438,14.7821,14.8315,426250.0
2015-11-16 15:25:00,24.03,24.07,24.0,24.01,206086.0,14.8315,14.8561,14.8129,14.8191,206086.0
2015-11-16 15:30:00,24.0,24.05,24.0,24.02,215258.0,14.8129,14.8438,14.8129,14.8253,215258.0
2015-11-16 15:35:00,24.02,24.03,23.98,24.0,295723.0,14.8253,14.8315,14.8006,14.8129,295723.0
2015-11-16 15:40:00,24.0,24.01,23.95,24.0,362339.0,14.8129,14.8191,14.7821,14.8129,362339.0
2015-11-16 15:45:00,23.99,24.0,23.95,23.96,412489.0,14.8068,14.8129,14.7821,14.7882,412489.0
2015-11-16 15:50:00,23.96,23.99,23.94,23.98,483468.0,14.7882,14.8068,14.7759,14.8006,483468.0
2015-11-16 15:55:00,23.98,24.04,23.98,24.03,908618.0,14.8006,14.8376,14.8006,14.8315,908618.0
2015-11-17 09:30:00,24.05,24.07,23.75,23.81,497191.0,14.8438,14.8561,14.6586,14.6957,497191.0
2015-11-17 09:35:00,23.8,23.82,23.51,23.61,283637.0,14.6895,14.7018,14.5105,14.5722,283637.0
2015-11-17 09:40:00,23.61,23.67,23.55,23.63,247876.0,14.5722,14.6093,14.5352,14.5846,247876.0
2015-11-17 09:45:00,23.62,23.67,23.55,23.58,251411.0,14.5784,14.6093,14.5352,14.5537,251411.0
2015-11-17 09:50:00,23.58,23.8,23.53,23.77,270941.0,14.5537,14.6895,14.5228,14.671,270941.0
2015-11-17 09:55:00,23.77,23.95,23.75,23.94,193541.0,14.671,14.7821,14.6586,14.7759,193541.0
2015-11-17 10:00:00,23.95,24.03,23.92,23.94,430797.0,14.7821,14.8315,14.7636,14.7759,430797.0
2015-11-17 10:05:00,23.94,23.96,23.79,23.89,322612.0,14.7759,14.7882,14.6833,14.745,322612.0
2015-11-17 10:10:00,23.88,23.97,23.82,23.87,362557.0,14.7389,14.7944,14.7018,14.7327,362557.0
2015-11-17 10:15:00,23.86,23.91,23.82,23.9,162685.0,14.7265,14.7574,14.7018,14.7512,162685.0
2015-11-17 10:20:00,23.89,23.93,23.85,23.86,145312.0,14.745,14.7697,14.7204,14.7265,145312.0
2015-11-17 10:25:00,23.86,23.9,23.84,23.88,164811.0,14.7265,14.7512,14.7142,14.7389,164811.0
2015-11-17 10:30:00,23.88,23.91,23.83,23.89,248789.0,14.7389,14.7574,14.708,14.745,248789.0
2015-11-17 10:35:00,23.9,24.0,23.87,23.94,279195.0,14.7512,14.8129,14.7327,14.7759,279195.0
2015-11-17 10:40:00,23.94,23.98,23.88,23.88,165851.0,14.7759,14.8006,14.7389,14.7389,165851.0
2015-11-17 10:45:00,23.89,23.92,23.86,23.92,152307.0,14.745,14.7636,14.7265,14.7636,152307.0
2015-11-17 10:50:00,23.89,23.93,23.85,23.85,210060.0,14.745,14.7697,14.7204,14.7204,210060.0
2015-11-17 10:55:00,23.85,23.9,23.72,23.73,253055.0,14.7204,14.7512,14.6401,14.6463,253055.0
2015-11-17 11:00:00,23.73,23.77,23.72,23.73,182955.0,14.6463,14.671,14.6401,14.6463,182955.0
2015-11-17 11:05:00,23.72,23.86,23.72,23.78,198681.0,14.6401,14.7265,14.6401,14.6772,198681.0
2015-11-17 11:10:00,23.78,23.86,23.77,23.81,164566.0,14.6772,14.7265,14.671,14.6957,164566.0
2015-11-17 11:15:00,23.81,23.89,23.8,23.89,118222.0,14.6957,14.745,14.6895,14.745,118222.0
2015-11-17 11:20:00,23.88,23.89,23.77,23.8,114185.0,14.7389,14.745,14.671,14.6895,114185.0
2015-11-17 11:25:00,23.8,23.83,23.75,23.8,119335.0,14.6895,14.708,14.6586,14.6895,119335.0
2015-11-17 11:30:00,23.8,23.86,23.76,23.78,203903.0,14.6895,14.7265,14.6648,14.6772,203903.0
2015-11-17 11:35:00,23.78,23.78,23.65,23.66,163549.0,14.6772,14.6772,14.5969,14.6031,163549.0
2015-11-17 11:40:00,23.66,23.71,23.63,23.66,207669.0,14.6031,14.6339,14.5846,14.6031,207669.0
2015-11-17 11:45:00,23.66,23.66,23.52,23.56,231482.0,14.6031,14.6031,14.5167,14.5414,231482.0
2015-11-17 11:50:00,23.56,23.63,23.53,23.61,189147.0,14.5414,14.5846,14.5228,14.5722,189147.0
2015-11-17 11:55:00,23.62,23.64,23.53,23.56,209748.0,14.5784,14.5907,14.5228,14.5414,209748.0
2015-11-17 12:00:00,23.57,23.58,23.51,23.52,170867.0,14.5475,14.5537,14.5105,14.5167,170867.0
2015-11-17 12:05:00,23.52,23.56,23.52,23.55,100288.0,14.5167,14.5414,14.5167,14.5352,100288.0
2015-11-17 12:10:00,23.55,23.57,23.48,23.48,189794.0,14.5352,14.5475,14.492,14.492,189794.0
2015-11-17 12:15:00,23.48,23.53,23.43,23.47,138198.0,14.492,14.5228,14.4611,14.4858,138198.0
2015-11-17 12:20:00,23.47,23.47,23.4,23.4,123381.0,14.4858,14.4858,14.4426,14.4426,123381.0
2015-11-17 12:25:00,23.4,23.48,23.37,23.37,195413.0,14.4426,14.492,14.4241,14.4241,195413.0
2015-11-17 12:30:00,23.37,23.4,23.3,23.34,215510.0,14.4241,14.4426,14.3809,14.4056,215510.0
2015-11-17 12:35:00,23.33,23.34,23.23,23.24,338336.0,14.3994,14.4056,14.3377,14.3439,338336.0
2015-11-17 12:40:00,23.23,23.29,23.16,23.26,252698.0,14.3377,14.3747,14.2945,14.3562,252698.0
2015-11-17 12:45:00,23.25,23.3,23.23,23.28,84553.0,14.35,14.3809,14.3377,14.3685,84553.0
2015-11-17 12:50:00,23.27,23.32,23.23,23.24,196341.0,14.3624,14.3932,14.3377,14.3439,196341.0
2015-11-17 12:55:00,23.25,23.28,23.21,23.26,132916.0,14.35,14.3685,14.3253,14.3562,132916.0
2015-11-17 13:00:00,23.27,23.3,23.23,23.25,273890.0,14.3624,14.3809,14.3377,14.35,273890.0
2015-11-17 13:05:00,23.25,23.27,23.23,23.26,297833.0,14.35,14.3624,14.3377,14.3562,297833.0
2015-11-17 13:10:00,23.26,23.36,23.25,23.35,141693.0,14.3562,14.4179,14.35,14.4118,141693.0
2015-11-17 13:15:00,23.35,23.37,23.31,23.31,184064.0,14.4118,14.4241,14.3871,14.3871,184064.0
2015-11-17 13:20:00,23.32,23.33,23.24,23.28,119965.0,14.3932,14.3994,14.3439,14.3685,119965.0
2015-11-17 13:25:00,23.29,23.31,23.26,23.3,207406.0,14.3747,14.3871,14.3562,14.3809,207406.0
2015-11-17 13:30:00,23.3,23.33,23.27,23.32,155016.0,14.3809,14.3994,14.3624,14.3932,155016.0
2015-11-17 13:35:00,23.32,23.33,23.29,23.29,93392.0,14.3932,14.3994,14.3747,14.3747,93392.0
2015-11-17 13:40:00,23.3,23.34,23.27,23.32,255729.0,14.3809,14.4056,14.3624,14.3932,255729.0
2015-11-17 13:45:00,23.32,23.35,23.3,23.33,105521.0,14.3932,14.4118,14.3809,14.3994,105521.0
2015-11-17 13:50:00,23.32,23.35,23.28,23.33,102673.0,14.3932,14.4118,14.3685,14.3994,102673.0
2015-11-17 13:55:00,23.33,23.38,23.32,23.34,96421.0,14.3994,14.4303,14.3932,14.4056,96421.0
2015-11-17 14:00:00,23.34,23.34,23.26,23.27,158897.0,14.4056,14.4056,14.3562,14.3624,158897.0
2015-11-17 14:05:00,23.26,23.36,23.23,23.34,145744.0,14.3562,14.4179,14.3377,14.4056,145744.0
2015-11-17 14:10:00,23.33,23.41,23.33,23.4,114109.0,14.3994,14.4488,14.3994,14.4426,114109.0
2015-11-17 14:15:00,23.4,23.42,23.36,23.38,284598.0,14.4426,14.455,14.4179,14.4303,284598.0
2015-11-17 14:20:00,23.39,23.39,23.29,23.29,169953.0,14.4364,14.4364,14.3747,14.3747,169953.0
2015-11-17 14:25:00,23.3,23.31,23.26,23.26,141188.0,14.3809,14.3871,14.3562,14.3562,141188.0
2015-11-17 14:30:00,23.26,23.27,23.21,23.22,100819.0,14.3562,14.3624,14.3253,14.3315,100819.0
2015-11-17 14:35:00,23.22,23.26,23.21,23.23,220175.0,14.3315,14.3562,14.3253,14.3377,220175.0
2015-11-17 14:40:00,23.24,23.28,23.18,23.2,356071.0,14.3439,14.3685,14.3068,14.3192,356071.0
2015-11-17 14:45:00,23.19,23.23,23.18,23.23,229454.0,14.313,14.3377,14.3068,14.3377,229454.0
2015-11-17 14:50:00,23.23,23.26,23.17,23.2,181130.0,14.3377,14.3562,14.3007,14.3192,181130.0
2015-11-17 14:55:00,23.2,23.27,23.19,23.27,186847.0,14.3192,14.3624,14.313,14.3624,186847.0
2015-11-17 15:00:00,23.27,23.27,23.18,23.19,173943.0,14.3624,14.3624,14.3068,14.313,173943.0
2015-11-17 15:05:00,23.19,23.23,23.17,23.19,215762.0,14.313,14.3377,14.3007,14.313,215762.0
2015-11-17 15:10:00,23.19,23.24,23.11,23.21,319426.0,14.313,14.3439,14.2636,14.3253,319426.0
2015-11-17 15:15:00,23.21,23.25,23.2,23.22,232835.0,14.3253,14.35,14.3192,14.3315,232835.0
2015-11-17 15:20:00,23.21,23.26,23.2,23.22,299988.0,14.3253,14.3562,14.3192,14.3315,299988.0
2015-11-17 15:25:00,23.21,23.3,23.2,23.29,260851.0,14.3253,14.3809,14.3192,14.3747,260851.0
2015-11-17 15:30:00,23.29,23.36,23.24,23.34,238185.0,14.3747,14.4179,14.3439,14.4056,238185.0
2015-11-17 15:35:00,23.34,23.38,23.29,23.29,236078.0,14.4056,14.4303,14.3747,14.3747,236078.0
2015-11-17 15:40:00,23.3,23.38,23.28,23.32,262959.0,14.3809,14.4303,14.3685,14.3932,262959.0
2015-11-17 15:45:00,23.31,23.34,23.28,23.32,290129.0,14.3871,14.4056,14.3685,14.3932,290129.0
2015-11-17 15:50:00,23.32,23.38,23.31,23.36,393069.0,14.3932,14.4303,14.3871,14.4179,393069.0
2015-11-17 15:55:00,23.37,23.38,23.33,23.35,681351.0,14.4241,14.4303,14.3994,14.4118,681351.0
2015-11-18 09:30:00,23.48,23.71,23.47,23.7,581072.0,14.492,14.6339,14.4858,14.6278,581072.0
2015-11-18 09:35:00,23.7,23.87,23.58,23.66,475869.0,14.6278,14.7327,14.5537,14.6031,475869.0
2015-11-18 09:40:00,23.66,23.83,23.6,23.8,449089.0,14.6031,14.708,14.5661,14.6895,449089.0
2015-11-18 09:45:00,23.79,23.86,23.73,23.73,367318.0,14.6833,14.7265,14.6463,14.6463,367318.0
2015-11-18 09:50:00,23.74,23.87,23.65,23.86,245187.0,14.6525,14.7327,14.5969,14.7265,245187.0
2015-11-18 09:55:00,23.85,23.85,23.66,23.69,313503.0,14.7204,14.7204,14.6031,14.6216,313503.0
2015-11-18 10:00:00,23.68,23.79,23.66,23.79,220362.0,14.6154,14.6833,14.6031,14.6833,220362.0
2015-11-18 10:05:00,23.79,23.85,23.75,23.79,207455.0,14.6833,14.7204,14.6586,14.6833,207455.0
2015-11-18 10:10:00,23.79,23.8,23.72,23.78,296882.0,14.6833,14.6895,14.6401,14.6772,296882.0
2015-11-18 10:15:00,23.79,23.91,23.78,23.88,205447.0,14.6833,14.7574,14.6772,14.7389,205447.0
2015-11-18 10:20:00,23.87,23.97,23.84,23.96,234268.0,14.7327,14.7944,14.7142,14.7882,234268.0
2015-11-18 10:25:00,23.96,24.07,23.88,23.97,362958.0,14.7882,14.8561,14.7389,14.7944,362958.0
2015-11-18 10:30:00,23.96,24.0,23.84,23.85,220946.0,14.7882,14.8129,14.7142,14.7204,220946.0
2015-11-18 10:35:00,23.85,23.92,23.83,23.89,214412.0,14.7204,14.7636,14.708,14.745,214412.0
2015-11-18 10:40:00,23.9,24.19,23.88,24.17,374678.0,14.7512,14.9302,14.7389,14.9179,374678.0
2015-11-18 10:45:00,24.17,24.17,23.92,23.98,233690.0,14.9179,14.9179,14.7636,14.8006,233690.0
2015-11-18 10:50:00,23.97,23.98,23.88,23.95,223819.0,14.7944,14.8006,14.7389,14.7821,223819.0
2015-11-18 10:55:00,23.95,24.14,23.94,24.11,355406.0,14.7821,14.8993,14.7759,14.8808,355406.0
2015-11-18 11:00:00,24.11,24.11,24.02,24.07,350520.0,14.8808,14.8808,14.8253,14.8561,350520.0
2015-11-18 11:05:00,24.07,24.07,23.94,24.0,297569.0,14.8561,14.8561,14.7759,14.8129,297569.0
2015-11-18 11:10:00,23.99,24.07,23.99,24.05,372821.0,14.8068,14.8561,14.8068,14.8438,372821.0
2015-11-18 11:15:00,24.05,24.05,23.99,24.05,323217.0,14.8438,14.8438,14.8068,14.8438,323217.0
2015-11-18 11:20:00,24.04,24.08,24.01,24.02,345355.0,14.8376,14.8623,14.8191,14.8253,345355.0
2015-11-18 11:25:00,24.03,24.1,24.0,24.09,573526.0,14.8315,14.8747,14.8129,14.8685,573526.0
2015-11-18 11:30:00,24.08,24.1,24.02,24.05,685103.0,14.8623,14.8747,14.8253,14.8438,685103.0
2015-11-18 11:35:00,24.05,24.1,24.03,24.04,262423.0,14.8438,14.8747,14.8315,14.8376,262423.0
2015-11-18 11:40:00,24.04,24.07,23.98,24.04,259327.0,14.8376,14.8561,14.8006,14.8376,259327.0
2015-11-18 11:45:00,24.04,24.07,23.98,23.98,195793.0,14.8376,14.8561,14.8006,14.8006,195793.0
2015-11-18 11:50:00,23.98,24.0,23.87,23.89,221954.0,14.8006,14.8129,14.7327,14.745,221954.0
2015-11-18 11:55:00,23.9,23.93,23.85,23.93,197240.0,14.7512,14.7697,14.7204,14.7697,197240.0
2015-11-18 12:00:00,23.92,23.96,23.89,23.91,157691.0,14.7636,14.7882,14.745,14.7574,157691.0
2015-11-18 12:05:00,23.9,23.91,23.73,23.73,263957.0,14.7512,14.7574,14.6463,14.6463,263957.0
2015-11-18 12:10:00,23.73,23.84,23.72,23.83,177365.0,14.6463,14.7142,14.6401,14.708,177365.0
2015-11-18 12:15:00,23.82,23.9,23.81,23.9,230133.0,14.7018,14.7512,14.6957,14.7512,230133.0
2015-11-18 12:20:00,23.9,23.91,23.83,23.86,239476.0,14.7512,14.7574,14.708,14.7265,239476.0
2015-11-18 12:25:00,23.86,23.9,23.84,23.9,401070.0,14.7265,14.7512,14.7142,14.7512,401070.0
2015-11-18 12:30:00,23.89,23.9,23.83,23.87,315318.0,14.745,14.7512,14.708,14.7327,315318.0
2015-11-18 12:35:00,23.87,23.9,23.85,23.85,164509.0,14.7327,14.7512,14.7204,14.7204,164509.0
2015-11-18 12:40:00,23.86,23.87,23.79,23.8,269992.0,14.7265,14.7327,14.6833,14.6895,269992.0
2015-11-18 12:45:00,23.81,23.87,23.8,23.84,111713.0,14.6957,14.7327,14.6895,14.7142,111713.0
2015-11-18 12:50:00,23.84,23.89,23.81,23.88,89882.0,14.7142,14.745,14.6957,14.7389,89882.0
2015-11-18 12:55:00,23.88,23.9,23.84,23.88,126776.0,14.7389,14.7512,14.7142,14.7389,126776.0
2015-11-18 13:00:00,23.88,23.9,23.85,23.9,263752.0,14.7389,14.7512,14.7204,14.7512,263752.0
2015-11-18 13:05:00,23.89,23.92,23.88,23.92,222931.0,14.745,14.7636,14.7389,14.7636,222931.0
2015-11-18 13:10:00,23.92,23.98,23.9,23.93,191044.0,14.7636,14.8006,14.7512,14.7697,191044.0
2015-11-18 13:15:00,23.93,23.97,23.89,23.97,218652.0,14.7697,14.7944,14.745,14.7944,218652.0
2015-11-18 13:20:00,23.97,23.99,23.92,23.98,201429.0,14.7944,14.8068,14.7636,14.8006,201429.0
2015-11-18 13:25:00,23.97,24.02,23.96,24.0,192765.0,14.7944,14.8253,14.7882,14.8129,192765.0
2015-11-18 13:30:00,24.0,24.0,23.89,23.92,245929.0,14.8129,14.8129,14.745,14.7636,245929.0
2015-11-18 13:35:00,23.92,23.96,23.88,23.94,190933.0,14.7636,14.7882,14.7389,14.7759,190933.0
2015-11-18 13:40:00,23.95,24.0,23.91,23.97,154335.0,14.7821,14.8129,14.7574,14.7944,154335.0
2015-11-18 13:45:00,23.97,24.01,23.96,24.01,199398.0,14.7944,14.8191,14.7882,14.8191,199398.0
2015-11-18 13:50:00,24.0,24.01,23.95,23.98,158199.0,14.8129,14.8191,14.7821,14.8006,158199.0
2015-11-18 13:55:00,23.98,23.98,23.93,23.94,189139.0,14.8006,14.8006,14.7697,14.7759,189139.0
2015-11-18 14:00:00,23.93,23.99,23.93,23.95,195978.0,14.7697,14.8068,14.7697,14.7821,195978.0
2015-11-18 14:05:00,23.94,24.09,23.94,24.05,281061.0,14.7759,14.8685,14.7759,14.8438,281061.0
2015-11-18 14:10:00,24.05,24.18,24.03,24.1,415187.0,14.8438,14.924,14.8315,14.8747,415187.0
2015-11-18 14:15:00,24.09,24.13,24.08,24.12,171257.0,14.8685,14.8932,14.8623,14.887,171257.0
2015-11-18 14:20:00,24.12,24.15,24.09,24.13,328574.0,14.887,14.9055,14.8685,14.8932,328574.0
2015-11-18 14:25:00,24.13,24.14,24.07,24.14,168257.0,14.8932,14.8993,14.8561,14.8993,168257.0
2015-11-18 14:30:00,24.13,24.14,24.09,24.14,182290.0,14.8932,14.8993,14.8685,14.8993,182290.0
2015-11-18 14:35:00,24.14,24.18,24.12,24.17,181175.0,14.8993,14.924,14.887,14.9179,181175.0
2015-11-18 14:40:00,24.17,24.24,24.16,24.21,378491.0,14.9179,14.9611,14.9117,14.9425,378491.0
2015-11-18 14:45:00,24.21,24.21,24.17,24.21,214966.0,14.9425,14.9425,14.9179,14.9425,214966.0
2015-11-18 14:50:00,24.21,24.25,24.18,24.23,254678.0,14.9425,14.9672,14.924,14.9549,254678.0
2015-11-18 14:55:00,24.23,24.26,24.21,24.25,339093.0,14.9549,14.9734,14.9425,14.9672,339093.0
2015-11-18 15:00:00,24.25,24.27,24.22,24.25,417159.0,14.9672,14.9796,14.9487,14.9672,417159.0
2015-11-18 15:05:00,24.25,24.28,24.23,24.27,254913.0,14.9672,14.9858,14.9549,14.9796,254913.0
2015-11-18 15:10:00,24.27,24.31,24.26,24.28,363324.0,14.9796,15.0043,14.9734,14.9858,363324.0
2015-11-18 15:15:00,24.28,24.33,24.24,24.25,449148.0,14.9858,15.0166,14.9611,14.9672,449148.0
2015-11-18 15:20:00,24.25,24.26,24.19,24.2,434782.0,14.9672,14.9734,14.9302,14.9364,434782.0
2015-11-18 15:25:00,24.2,24.23,24.17,24.17,276184.0,14.9364,14.9549,14.9179,14.9179,276184.0
2015-11-18 15:30:00,24.18,24.24,24.15,24.23,339164.0,14.924,14.9611,14.9055,14.9549,339164.0
2015-11-18 15:35:00,24.23,24.25,24.18,24.24,365742.0,14.9549,14.9672,14.924,14.9611,365742.0
2015-11-18 15:40:00,24.25,24.28,24.24,24.24,384141.0,14.9672,14.9858,14.9611,14.9611,384141.0
2015-11-18 15:45:00,24.24,24.31,24.23,24.31,359059.0,14.9611,15.0043,14.9549,15.0043,359059.0
2015-11-18 15:50:00,24.3,24.31,24.24,24.29,757313.0,14.9981,15.0043,14.9611,14.9919,757313.0
2015-11-18 15:55:00,24.29,24.31,24.25,24.3,822979.0,14.9919,15.0043,14.9672,14.9981,822979.0
2015-11-19 09:30:00,24.2,24.31,24.1,24.16,399283.0,14.9364,15.0043,14.8747,14.9117,399283.0
2015-11-19 09:35:00,24.17,24.19,24.04,24.05,183619.0,14.9179,14.9302,14.8376,14.8438,183619.0
2015-11-19 09:40:00,24.04,24.07,23.9,23.96,191519.0,14.8376,14.8561,14.7512,14.7882,191519.0
2015-11-19 09:45:00,23.95,24.07,23.93,24.02,194355.0,14.7821,14.8561,14.7697,14.8253,194355.0
2015-11-19 09:50:00,24.02,24.2,24.01,24.12,361954.0,14.8253,14.9364,14.8191,14.887,361954.0
2015-11-19 09:55:00,24.12,24.14,24.08,24.09,210187.0,14.887,14.8993,14.8623,14.8685,210187.0
2015-11-19 10:00:00,24.08,24.09,23.9,23.9,296213.0,14.8623,14.8685,14.7512,14.7512,296213.0
2015-11-19 10:05:00,23.91,23.96,23.81,23.89,237993.0,14.7574,14.7882,14.6957,14.745,237993.0
2015-11-19 10:10:00,23.89,23.9,23.8,23.82,151711.0,14.745,14.7512,14.6895,14.7018,151711.0
2015-11-19 10:15:00,23.81,23.82,23.72,23.73,184099.0,14.6957,14.7018,14.6401,14.6463,184099.0
2015-11-19 10:20:00,23.74,23.82,23.71,23.74,227340.0,14.6525,14.7018,14.6339,14.6525,227340.0
2015-11-19 10:25:00,23.75,23.8,23.72,23.76,242853.0,14.6586,14.6895,14.6401,14.6648,242853.0
2015-11-19 10:30:00,23.76,23.78,23.72,23.73,121041.0,14.6648,14.6772,14.6401,14.6463,121041.0
2015-11-19 10:35:00,23.72,23.79,23.67,23.76,344101.0,14.6401,14.6833,14.6093,14.6648,344101.0
2015-11-19 10:40:00,23.77,23.77,23.69,23.72,172843.0,14.671,14.671,14.6216,14.6401,172843.0
2015-11-19 10:45:00,23.72,23.73,23.67,23.69,148702.0,14.6401,14.6463,14.6093,14.6216,148702.0
2015-11-19 10:50:00,23.69,23.7,23.61,23.64,126636.0,14.6216,14.6278,14.5722,14.5907,126636.0
2015-11-19 10:55:00,23.63,23.72,23.62,23.71,103456.0,14.5846,14.6401,14.5784,14.6339,103456.0
2015-11-19 11:00:00,23.71,23.71,23.62,23.63,254491.0,14.6339,14.6339,14.5784,14.5846,254491.0
2015-11-19 11:05:00,23.62,23.78,23.62,23.78,208953.0,14.5784,14.6772,14.5784,14.6772,208953.0
2015-11-19 11:10:00,23.78,23.82,23.76,23.8,215705.0,14.6772,14.7018,14.6648,14.6895,215705.0
2015-11-19 11:15:00,23.8,23.81,23.73,23.74,125138.0,14.6895,14.6957,14.6463,14.6525,125138.0
2015-11-19 11:20:00,23.74,23.75,23.68,23.75,228536.0,14.6525,14.6586,14.6154,14.6586,228536.0
2015-11-19 11:25:00,23.74,23.79,23.72,23.77,240832.0,14.6525,14.6833,14.6401,14.671,240832.0
2015-11-19 11:30:00,23.77,23.8,23.67,23.67,98182.0,14.671,14.6895,14.6093,14.6093,98182.0
2015-11-19 11:35:00,23.67,23.76,23.66,23.7,176729.0,14.6093,14.6648,14.6031,14.6278,176729.0
2015-11-19 11:40:00,23.69,23.71,23.64,23.67,145022.0,14.6216,14.6339,14.5907,14.6093,145022.0
2015-11-19 11:45:00,23.67,23.71,23.63,23.63,98665.0,14.6093,14.6339,14.5846,14.5846,98665.0
2015-11-19 11:50:00,23.64,23.65,23.55,23.55,141212.0,14.5907,14.5969,14.5352,14.5352,141212.0
2015-11-19 11:55:00,23.56,23.6,23.56,23.57,129499.0,14.5414,14.5661,14.5414,14.5475,129499.0
2015-11-19 12:00:00,23.58,23.64,23.56,23.6,152605.0,14.5537,14.5907,14.5414,14.5661,152605.0
2015-11-19 12:05:00,23.6,23.6,23.52,23.53,116439.0,14.5661,14.5661,14.5167,14.5228,116439.0
2015-11-19 12:10:00,23.53,23.55,23.51,23.53,156585.0,14.5228,14.5352,14.5105,14.5228,156585.0
2015-11-19 12:15:00,23.52,23.64,23.51,23.59,221774.0,14.5167,14.5907,14.5105,14.5599,221774.0
2015-11-19 12:20:00,23.59,23.62,23.52,23.52,97935.0,14.5599,14.5784,14.5167,14.5167,97935.0
2015-11-19 12:25:00,23.51,23.54,23.46,23.48,188134.0,14.5105,14.529,14.4796,14.492,188134.0
2015-11-19 12:30:00,23.48,23.56,23.48,23.54,105949.0,14.492,14.5414,14.492,14.529,105949.0
2015-11-19 12:35:00,23.53,23.6,23.53,23.54,109928.0,14.5228,14.5661,14.5228,14.529,109928.0
2015-11-19 12:40:00,23.55,23.66,23.53,23.66,138666.0,14.5352,14.6031,14.5228,14.6031,138666.0
2015-11-19 12:45:00,23.66,23.69,23.61,23.67,209068.0,14.6031,14.6216,14.5722,14.6093,209068.0
2015-11-19 12:50:00,23.68,23.71,23.67,23.69,120068.0,14.6154,14.6339,14.6093,14.6216,120068.0
2015-11-19 12:55:00,23.68,23.77,23.68,23.72,128989.0,14.6154,14.671,14.6154,14.6401,128989.0
2015-11-19 13:00:00,23.71,23.74,23.67,23.7,127248.0,14.6339,14.6525,14.6093,14.6278,127248.0
2015-11-19 13:05:00,23.71,23.74,23.68,23.71,115902.0,14.6339,14.6525,14.6154,14.6339,115902.0
2015-11-19 13:10:00,23.71,23.74,23.7,23.73,155456.0,14.6339,14.6525,14.6278,14.6463,155456.0
2015-11-19 13:15:00,23.73,23.78,23.72,23.75,143748.0,14.6463,14.6772,14.6401,14.6586,143748.0
2015-11-19 13:20:00,23.76,23.82,23.74,23.8,142105.0,14.6648,14.7018,14.6525,14.6895,142105.0
2015-11-19 13:25:00,23.81,23.82,23.77,23.82,103268.0,14.6957,14.7018,14.671,14.7018,103268.0
2015-11-19 13:30:00,23.82,23.83,23.8,23.8,107205.0,14.7018,14.708,14.6895,14.6895,107205.0
2015-11-19 13:35:00,23.8,23.87,23.79,23.87,128706.0,14.6895,14.7327,14.6833,14.7327,128706.0
2015-11-19 13:40:00,23.87,23.88,23.8,23.81,155908.0,14.7327,14.7389,14.6895,14.6957,155908.0
2015-11-19 13:45:00,23.8,23.83,23.74,23.77,110463.0,14.6895,14.708,14.6525,14.671,110463.0
2015-11-19 13:50:00,23.78,23.79,23.73,23.77,140690.0,14.6772,14.6833,14.6463,14.671,140690.0
2015-11-19 13:55:00,23.77,23.79,23.73,23.74,104353.0,14.671,14.6833,14.6463,14.6525,104353.0
2015-11-19 14:00:00,23.74,23.75,23.7,23.73,136159.0,14.6525,14.6586,14.6278,14.6463,136159.0
2015-11-19 14:05:00,23.72,23.73,23.66,23.68,123763.0,14.6401,14.6463,14.6031,14.6154,123763.0
2015-11-19 14:10:00,23.68,23.7,23.64,23.67,95838.0,14.6154,14.6278,14.5907,14.6093,95838.0
2015-11-19 14:15:00,23.67,23.71,23.66,23.68,163324.0,14.6093,14.6339,14.6031,14.6154,163324.0
2015-11-19 14:20:00,23.68,23.74,23.66,23.72,201613.0,14.6154,14.6525,14.6031,14.6401,201613.0
2015-11-19 14:25:00,23.73,23.77,23.71,23.75,113486.0,14.6463,14.671,14.6339,14.6586,113486.0
2015-11-19 14:30:00,23.76,23.79,23.72,23.73,234741.0,14.6648,14.6833,14.6401,14.6463,234741.0
2015-11-19 14:35:00,23.72,23.73,23.66,23.67,193383.0,14.6401,14.6463,14.6031,14.6093,193383.0
2015-11-19 14:40:00,23.67,23.72,23.65,23.68,158612.0,14.6093,14.6401,14.5969,14.6154,158612.0
2015-11-19 14:45:00,23.67,23.79,23.66,23.79,237148.0,14.6093,14.6833,14.6031,14.6833,237148.0
2015-11-19 14:50:00,23.79,23.79,23.74,23.75,141937.0,14.6833,14.6833,14.6525,14.6586,141937.0
2015-11-19 14:55:00,23.76,23.81,23.74,23.8,268921.0,14.6648,14.6957,14.6525,14.6895,268921.0
2015-11-19 15:00:00,23.8,23.81,23.77,23.8,123177.0,14.6895,14.6957,14.671,14.6895,123177.0
2015-11-19 15:05:00,23.81,23.82,23.78,23.79,114439.0,14.6957,14.7018,14.6772,14.6833,114439.0
2015-11-19 15:10:00,23.78,23.79,23.7,23.73,296989.0,14.6772,14.6833,14.6278,14.6463,296989.0
2015-11-19 15:15:00,23.73,23.74,23.65,23.68,276907.0,14.6463,14.6525,14.5969,14.6154,276907.0
2015-11-19 15:20:00,23.67,23.72,23.65,23.7,252982.0,14.6093,14.6401,14.5969,14.6278,252982.0
2015-11-19 15:25:00,23.71,23.73,23.67,23.69,225193.0,14.6339,14.6463,14.6093,14.6216,225193.0
2015-11-19 15:30:00,23.7,23.72,23.64,23.64,207473.0,14.6278,14.6401,14.5907,14.5907,207473.0
2015-11-19 15:35:00,23.64,23.68,23.61,23.63,234536.0,14.5907,14.6154,14.5722,14.5846,234536.0
2015-11-19 15:40:00,23.63,23.65,23.59,23.63,364515.0,14.5846,14.5969,14.5599,14.5846,364515.0
2015-11-19 15:45:00,23.63,23.66,23.63,23.65,270952.0,14.5846,14.6031,14.5846,14.5969,270952.0
2015-11-19 15:50:00,23.65,23.65,23.63,23.65,189171.0,14.5969,14.5969,14.5846,14.5969,189171.0
2015-11-19 15:55:00,23.65,23.67,23.63,23.66,562859.0,14.5969,14.6093,14.5846,14.6031,562859.0
2015-11-20 09:30:00,23.7,23.71,23.5,23.61,788471.0,14.6278,14.6339,14.5043,14.5722,788471.0
2015-11-20 09:35:00,23.6,23.65,23.54,23.63,218046.0,14.5661,14.5969,14.529,14.5846,218046.0
2015-11-20 09:40:00,23.63,23.74,23.63,23.7,453949.0,14.5846,14.6525,14.5846,14.6278,453949.0
2015-11-20 09:45:00,23.71,23.8,23.67,23.77,386174.0,14.6339,14.6895,14.6093,14.671,386174.0
2015-11-20 09:50:00,23.78,23.79,23.65,23.67,208673.0,14.6772,14.6833,14.5969,14.6093,208673.0
2015-11-20 09:55:00,23.66,23.66,23.58,23.6,152299.0,14.6031,14.6031,14.5537,14.5661,152299.0
2015-11-20 10:00:00,23.61,23.62,23.53,23.55,163822.0,14.5722,14.5784,14.5228,14.5352,163822.0
2015-11-20 10:05:00,23.55,23.61,23.52,23.55,231952.0,14.5352,14.5722,14.5167,14.5352,231952.0
2015-11-20 10:10:00,23.54,23.63,23.53,23.6,242726.0,14.529,14.5846,14.5228,14.5661,242726.0
2015-11-20 10:15:00,23.6,23.6,23.56,23.56,251214.0,14.5661,14.5661,14.5414,14.5414,251214.0
2015-11-20 10:20:00,23.56,23.7,23.55,23.69,199781.0,14.5414,14.6278,14.5352,14.6216,199781.0
2015-11-20 10:25:00,23.68,23.77,23.68,23.71,279169.0,14.6154,14.671,14.6154,14.6339,279169.0
2015-11-20 10:30:00,23.72,23.73,23.64,23.7,181925.0,14.6401,14.6463,14.5907,14.6278,181925.0
2015-11-20 10:35:00,23.7,23.73,23.65,23.68,131634.0,14.6278,14.6463,14.5969,14.6154,131634.0
2015-11-20 10:40:00,23.67,23.71,23.66,23.68,139966.0,14.6093,14.6339,14.6031,14.6154,139966.0
2015-11-20 10:45:00,23.68,23.71,23.67,23.7,118192.0,14.6154,14.6339,14.6093,14.6278,118192.0
2015-11-20 10:50:00,23.69,23.7,23.58,23.58,162434.0,14.6216,14.6278,14.5537,14.5537,162434.0
2015-11-20 10:55:00,23.58,23.59,23.5,23.51,175055.0,14.5537,14.5599,14.5043,14.5105,175055.0
2015-11-20 11:00:00,23.51,23.57,23.45,23.57,260696.0,14.5105,14.5475,14.4735,14.5475,260696.0
2015-11-20 11:05:00,23.56,23.61,23.53,23.59,199611.0,14.5414,14.5722,14.5228,14.5599,199611.0
2015-11-20 11:10:00,23.6,23.68,23.59,23.65,284571.0,14.5661,14.6154,14.5599,14.5969,284571.0
2015-11-20 11:15:00,23.66,23.77,23.65,23.77,244175.0,14.6031,14.671,14.5969,14.671,244175.0
2015-11-20 11:20:00,23.77,23.84,23.74,23.83,211972.0,14.671,14.7142,14.6525,14.708,211972.0
2015-11-20 11:25:00,23.82,23.91,23.71,23.72,390038.0,14.7018,14.7574,14.6339,14.6401,390038.0
2015-11-20 11:30:00,23.72,23.78,23.71,23.74,161020.0,14.6401,14.6772,14.6339,14.6525,161020.0
2015-11-20 11:35:00,23.74,23.78,23.73,23.73,201810.0,14.6525,14.6772,14.6463,14.6463,201810.0
2015-11-20 11:40:00,23.74,23.8,23.73,23.79,139091.0,14.6525,14.6895,14.6463,14.6833,139091.0
2015-11-20 11:45:00,23.8,23.83,23.74,23.74,143310.0,14.6895,14.708,14.6525,14.6525,143310.0
2015-11-20 11:50:00,23.74,23.75,23.69,23.7,264225.0,14.6525,14.6586,14.6216,14.6278,264225.0
2015-11-20 11:55:00,23.7,23.73,23.69,23.72,139744.0,14.6278,14.6463,14.6216,14.6401,139744.0
2015-11-20 12:00:00,23.73,23.76,23.72,23.75,150905.0,14.6463,14.6648,14.6401,14.6586,150905.0
2015-11-20 12:05:00,23.74,23.75,23.68,23.68,123956.0,14.6525,14.6586,14.6154,14.6154,123956.0
2015-11-20 12:10:00,23.69,23.71,23.65,23.7,135227.0,14.6216,14.6339,14.5969,14.6278,135227.0
2015-11-20 12:15:00,23.71,23.73,23.67,23.72,87970.0,14.6339,14.6463,14.6093,14.6401,87970.0
2015-11-20 12:20:00,23.72,23.74,23.65,23.66,143624.0,14.6401,14.6525,14.5969,14.6031,143624.0
2015-11-20 12:25:00,23.66,23.66,23.58,23.58,128998.0,14.6031,14.6031,14.5537,14.5537,128998.0
2015-11-20 12:30:00,23.58,23.63,23.56,23.62,181497.0,14.5537,14.5846,14.5414,14.5784,181497.0
2015-11-20 12:35:00,23.62,23.68,23.6,23.64,135022.0,14.5784,14.6154,14.5661,14.5907,135022.0
2015-11-20 12:40:00,23.64,23.71,23.64,23.68,137213.0,14.5907,14.6339,14.5907,14.6154,137213.0
2015-11-20 12:45:00,23.69,23.7,23.67,23.68,115980.0,14.6216,14.6278,14.6093,14.6154,115980.0
2015-11-20 12:50:00,23.68,23.73,23.66,23.71,151884.0,14.6154,14.6463,14.6031,14.6339,151884.0
2015-11-20 12:55:00,23.72,23.73,23.68,23.68,77717.0,14.6401,14.6463,14.6154,14.6154,77717.0
2015-11-20 13:00:00,23.69,23.75,23.68,23.73,218382.0,14.6216,14.6586,14.6154,14.6463,218382.0
2015-11-20 13:05:00,23.74,23.78,23.71,23.78,219172.0,14.6525,14.6772,14.6339,14.6772,219172.0
2015-11-20 13:10:00,23.77,23.78,23.7,23.71,399657.0,14.671,14.6772,14.6278,14.6339,399657.0
2015-11-20 13:15:00,23.71,23.72,23.68,23.69,333534.0,14.6339,14.6401,14.6154,14.6216,333534.0
2015-11-20 13:20:00,23.7,23.81,23.69,23.8,179818.0,14.6278,14.6957,14.6216,14.6895,179818.0
2015-11-20 13:25:00,23.81,23.82,23.77,23.79,212328.0,14.6957,14.7018,14.671,14.6833,212328.0
2015-11-20 13:30:00,23.79,23.8,23.7,23.7,144434.0,14.6833,14.6895,14.6278,14.6278,144434.0
2015-11-20 13:35:00,23.7,23.74,23.69,23.72,195816.0,14.6278,14.6525,14.6216,14.6401,195816.0
2015-11-20 13:40:00,23.72,23.72,23.62,23.64,176632.0,14.6401,14.6401,14.5784,14.5907,176632.0
2015-11-20 13:45:00,23.64,23.68,23.61,23.62,126608.0,14.5907,14.6154,14.5722,14.5784,126608.0
2015-11-20 13:50:00,23.62,23.62,23.58,23.6,142031.0,14.5784,14.5784,14.5537,14.5661,142031.0
2015-11-20 13:55:00,23.61,23.61,23.56,23.57,188812.0,14.5722,14.5722,14.5414,14.5475,188812.0
2015-11-20 14:00:00,23.58,23.59,23.54,23.54,232452.0,14.5537,14.5599,14.529,14.529,232452.0
2015-11-20 14:05:00,23.54,23.55,23.5,23.53,242738.0,14.529,14.5352,14.5043,14.5228,242738.0
2015-11-20 14:10:00,23.53,23.61,23.53,23.56,210053.0,14.5228,14.5722,14.5228,14.5414,210053.0
2015-11-20 14:15:00,23.57,23.59,23.55,23.59,136260.0,14.5475,14.5599,14.5352,14.5599,136260.0
2015-11-20 14:20:00,23.58,23.59,23.53,23.53,178460.0,14.5537,14.5599,14.5228,14.5228,178460.0
2015-11-20 14:25:00,23.53,23.54,23.5,23.5,146752.0,14.5228,14.529,14.5043,14.5043,146752.0
2015-11-20 14:30:00,23.51,23.53,23.49,23.53,150675.0,14.5105,14.5228,14.4982,14.5228,150675.0
2015-11-20 14:35:00,23.52,23.55,23.49,23.5,190695.0,14.5167,14.5352,14.4982,14.5043,190695.0
2015-11-20 14:40:00,23.5,23.51,23.45,23.46,154302.0,14.5043,14.5105,14.4735,14.4796,154302.0
2015-11-20 14:45:00,23.46,23.47,23.44,23.46,175927.0,14.4796,14.4858,14.4673,14.4796,175927.0
2015-11-20 14:50:00,23.45,23.52,23.45,23.49,181810.0,14.4735,14.5167,14.4735,14.4982,181810.0
2015-11-20 14:55:00,23.49,23.51,23.47,23.48,239395.0,14.4982,14.5105,14.4858,14.492,239395.0
2015-11-20 15:00:00,23.48,23.49,23.42,23.44,155910.0,14.492,14.4982,14.455,14.4673,155910.0
2015-11-20 15:05:00,23.44,23.47,23.42,23.46,166259.0,14.4673,14.4858,14.455,14.4796,166259.0
2015-11-20 15:10:00,23.46,23.47,23.43,23.43,364901.0,14.4796,14.4858,14.4611,14.4611,364901.0
2015-11-20 15:15:00,23.43,23.47,23.43,23.44,311783.0,14.4611,14.4858,14.4611,14.4673,311783.0
2015-11-20 15:20:00,23.45,23.45,23.39,23.39,239706.0,14.4735,14.4735,14.4364,14.4364,239706.0
2015-11-20 15:25:00,23.4,23.4,23.35,23.38,308830.0,14.4426,14.4426,14.4118,14.4303,308830.0
2015-11-20 15:30:00,23.39,23.44,23.39,23.43,264054.0,14.4364,14.4673,14.4364,14.4611,264054.0
2015-11-20 15:35:00,23.43,23.43,23.37,23.39,430495.0,14.4611,14.4611,14.4241,14.4364,430495.0
2015-11-20 15:40:00,23.38,23.42,23.38,23.39,542525.0,14.4303,14.455,14.4303,14.4364,542525.0
2015-11-20 15:45:00,23.39,23.41,23.38,23.39,496038.0,14.4364,14.4488,14.4303,14.4364,496038.0
2015-11-20 15:50:00,23.39,23.42,23.38,23.39,498680.0,14.4364,14.455,14.4303,14.4364,498680.0
2015-11-20 15:55:00,23.39,23.4,23.36,23.39,812551.0,14.4364,14.4426,14.4179,14.4364,812551.0
2015-11-23 09:30:00,23.48,23.48,23.27,23.35,597861.0,14.492,14.492,14.3624,14.4118,597861.0
2015-11-23 09:35:00,23.36,23.52,23.32,23.47,281427.0,14.4179,14.5167,14.3932,14.4858,281427.0
2015-11-23 09:40:00,23.47,23.74,23.47,23.68,297061.0,14.4858,14.6525,14.4858,14.6154,297061.0
2015-11-23 09:45:00,23.69,23.76,23.66,23.72,283807.0,14.6216,14.6648,14.6031,14.6401,283807.0
2015-11-23 09:50:00,23.71,23.74,23.67,23.67,198753.0,14.6339,14.6525,14.6093,14.6093,198753.0
2015-11-23 09:55:00,23.68,23.77,23.66,23.75,242548.0,14.6154,14.671,14.6031,14.6586,242548.0
2015-11-23 10:00:00,23.75,23.8,23.73,23.74,257271.0,14.6586,14.6895,14.6463,14.6525,257271.0
2015-11-23 10:05:00,23.75,23.85,23.73,23.85,290920.0,14.6586,14.7204,14.6463,14.7204,290920.0
2015-11-23 10:10:00,23.85,23.94,23.84,23.91,272399.0,14.7204,14.7759,14.7142,14.7574,272399.0
2015-11-23 10:15:00,23.91,23.96,23.83,23.95,287274.0,14.7574,14.7882,14.708,14.7821,287274.0
2015-11-23 10:20:00,23.96,24.06,23.94,24.06,249064.0,14.7882,14.85,14.7759,14.85,249064.0
2015-11-23 10:25:00,24.06,24.09,24.02,24.07,234320.0,14.85,14.8685,14.8253,14.8561,234320.0
2015-11-23 10:30:00,24.08,24.09,23.96,23.99,285856.0,14.8623,14.8685,14.7882,14.8068,285856.0
2015-11-23 10:35:00,24.0,24.07,23.98,24.0,126967.0,14.8129,14.8561,14.8006,14.8129,126967.0
2015-11-23 10:40:00,24.0,24.01,23.9,23.95,173396.0,14.8129,14.8191,14.7512,14.7821,173396.0
2015-11-23 10:45:00,23.96,23.97,23.87,23.94,292285.0,14.7882,14.7944,14.7327,14.7759,292285.0
2015-11-23 10:50:00,23.95,23.98,23.92,23.94,181507.0,14.7821,14.8006,14.7636,14.7759,181507.0
2015-11-23 10:55:00,23.94,23.96,23.91,23.92,150759.0,14.7759,14.7882,14.7574,14.7636,150759.0
2015-11-23 11:00:00,23.92,23.93,23.84,23.84,298489.0,14.7636,14.7697,14.7142,14.7142,298489.0
2015-11-23 11:05:00,23.84,23.87,23.81,23.85,181192.0,14.7142,14.7327,14.6957,14.7204,181192.0
2015-11-23 11:10:00,23.84,23.9,23.84,23.89,129361.0,14.7142,14.7512,14.7142,14.745,129361.0
2015-11-23 11:15:00,23.89,23.95,23.87,23.88,201945.0,14.745,14.7821,14.7327,14.7389,201945.0
2015-11-23 11:20:00,23.89,23.94,23.87,23.87,240313.0,14.745,14.7759,14.7327,14.7327,240313.0
2015-11-23 11:25:00,23.87,23.93,23.87,23.9,183468.0,14.7327,14.7697,14.7327,14.7512,183468.0
2015-11-23 11:30:00,23.89,23.92,23.85,23.85,171324.0,14.745,14.7636,14.7204,14.7204,171324.0
2015-11-23 11:35:00,23.86,23.92,23.85,23.9,182568.0,14.7265,14.7636,14.7204,14.7512,182568.0
2015-11-23 11:40:00,23.89,23.94,23.89,23.94,124978.0,14.745,14.7759,14.745,14.7759,124978.0
2015-11-23 11:45:00,23.94,24.05,23.91,24.03,302849.0,14.7759,14.8438,14.7574,14.8315,302849.0
2015-11-23 11:50:00,24.02,24.02,23.97,23.99,133600.0,14.8253,14.8253,14.7944,14.8068,133600.0
2015-11-23 11:55:00,23.99,24.02,23.98,23.98,157351.0,14.8068,14.8253,14.8006,14.8006,157351.0
2015-11-23 12:00:00,23.98,23.98,23.9,23.92,169532.0,14.8006,14.8006,14.7512,14.7636,169532.0
2015-11-23 12:05:00,23.92,23.94,23.87,23.92,163327.0,14.7636,14.7759,14.7327,14.7636,163327.0
2015-11-23 12:10:00,23.91,23.92,23.87,23.88,322944.0,14.7574,14.7636,14.7327,14.7389,322944.0
2015-11-23 12:15:00,23.88,23.91,23.87,23.9,260659.0,14.7389,14.7574,14.7327,14.7512,260659.0
2015-11-23 12:20:00,23.9,23.94,23.88,23.92,380161.0,14.7512,14.7759,14.7389,14.7636,380161.0
2015-11-23 12:25:00,23.92,23.99,23.91,23.92,143989.0,14.7636,14.8068,14.7574,14.7636,143989.0
2015-11-23 12:30:00,23.92,23.93,23.89,23.91,136984.0,14.7636,14.7697,14.745,14.7574,136984.0
2015-11-23 12:35:00,23.92,23.92,23.85,23.86,116572.0,14.7636,14.7636,14.7204,14.7265,116572.0
2015-11-23 12:40:00,23.86,23.87,23.83,23.86,218361.0,14.7265,14.7327,14.708,14.7265,218361.0
2015-11-23 12:45:00,23.86,23.86,23.83,23.85,128309.0,14.7265,14.7265,14.708,14.7204,128309.0
2015-11-23 12:50:00,23.85,23.86,23.81,23.83,181971.0,14.7204,14.7265,14.6957,14.708,181971.0
2015-11-23 12:55:00,23.84,23.85,23.8,23.82,219347.0,14.7142,14.7204,14.6895,14.7018,219347.0
2015-11-23 13:00:00,23.82,23.85,23.8,23.84,153176.0,14.7018,14.7204,14.6895,14.7142,153176.0
2015-11-23 13:05:00,23.85,23.92,23.84,23.91,272220.0,14.7204,14.7636,14.7142,14.7574,272220.0
2015-11-23 13:10:00,23.9,23.91,23.8,23.84,162802.0,14.7512,14.7574,14.6895,14.7142,162802.0
2015-11-23 13:15:00,23.84,23.86,23.8,23.83,127610.0,14.7142,14.7265,14.6895,14.708,127610.0
2015-11-23 13:20:00,23.83,23.84,23.77,23.82,123404.0,14.708,14.7142,14.671,14.7018,123404.0
2015-11-23 13:25:00,23.82,23.83,23.77,23.77,116496.0,14.7018,14.708,14.671,14.671,116496.0
2015-11-23 13:30:00,23.77,23.77,23.73,23.75,128738.0,14.671,14.671,14.6463,14.6586,128738.0
2015-11-23 13:35:00,23.76,23.8,23.74,23.8,223001.0,14.6648,14.6895,14.6525,14.6895,223001.0
2015-11-23 13:40:00,23.79,23.8,23.73,23.74,110761.0,14.6833,14.6895,14.6463,14.6525,110761.0
2015-11-23 13:45:00,23.75,23.77,23.74,23.77,187266.0,14.6586,14.671,14.6525,14.671,187266.0
2015-11-23 13:50:00,23.77,23.77,23.71,23.72,125264.0,14.671,14.671,14.6339,14.6401,125264.0
2015-11-23 13:55:00,23.72,23.73,23.7,23.71,79613.0,14.6401,14.6463,14.6278,14.6339,79613.0
2015-11-23 14:00:00,23.7,23.73,23.69,23.7,233507.0,14.6278,14.6463,14.6216,14.6278,233507.0
2015-11-23 14:05:00,23.69,23.69,23.62,23.63,114796.0,14.6216,14.6216,14.5784,14.5846,114796.0
2015-11-23 14:10:00,23.62,23.64,23.58,23.62,251451.0,14.5784,14.5907,14.5537,14.5784,251451.0
2015-11-23 14:15:00,23.62,23.67,23.61,23.61,170051.0,14.5784,14.6093,14.5722,14.5722,170051.0
2015-11-23 14:20:00,23.61,23.62,23.54,23.55,178935.0,14.5722,14.5784,14.529,14.5352,178935.0
2015-11-23 14:25:00,23.54,23.58,23.53,23.58,205893.0,14.529,14.5537,14.5228,14.5537,205893.0
2015-11-23 14:30:00,23.57,23.6,23.55,23.57,134393.0,14.5475,14.5661,14.5352,14.5475,134393.0
2015-11-23 14:35:00,23.57,23.58,23.55,23.57,164346.0,14.5475,14.5537,14.5352,14.5475,164346.0
2015-11-23 14:40:00,23.57,23.61,23.57,23.59,124978.0,14.5475,14.5722,14.5475,14.5599,124978.0
2015-11-23 14:45:00,23.59,23.63,23.59,23.63,89889.0,14.5599,14.5846,14.5599,14.5846,89889.0
2015-11-23 14:50:00,23.62,23.65,23.62,23.63,215229.0,14.5784,14.5969,14.5784,14.5846,215229.0
2015-11-23 14:55:00,23.63,23.65,23.62,23.63,152469.0,14.5846,14.5969,14.5784,14.5846,152469.0
2015-11-23 15:00:00,23.63,23.64,23.6,23.61,164477.0,14.5846,14.5907,14.5661,14.5722,164477.0
2015-11-23 15:05:00,23.61,23.65,23.6,23.64,224921.0,14.5722,14.5969,14.5661,14.5907,224921.0
2015-11-23 15:10:00,23.64,23.65,23.62,23.64,143325.0,14.5907,14.5969,14.5784,14.5907,143325.0
2015-11-23 15:15:00,23.64,23.65,23.62,23.65,126555.0,14.5907,14.5969,14.5784,14.5969,126555.0
2015-11-23 15:20:00,23.64,23.68,23.62,23.62,616498.0,14.5907,14.6154,14.5784,14.5784,616498.0
2015-11-23 15:25:00,23.62,23.64,23.59,23.62,258056.0,14.5784,14.5907,14.5599,14.5784,258056.0
2015-11-23 15:30:00,23.62,23.66,23.61,23.64,266054.0,14.5784,14.6031,14.5722,14.5907,266054.0
2015-11-23 15:35:00,23.64,23.67,23.61,23.64,217071.0,14.5907,14.6093,14.5722,14.5907,217071.0
2015-11-23 15:40:00,23.64,23.64,23.62,23.63,167202.0,14.5907,14.5907,14.5784,14.5846,167202.0
2015-11-23 15:45:00,23.63,23.66,23.62,23.66,333411.0,14.5846,14.6031,14.5784,14.6031,333411.0
2015-11-23 15:50:00,23.66,23.67,23.65,23.67,208962.0,14.6031,14.6093,14.5969,14.6093,208962.0
2015-11-23 15:55:00,23.67,23.69,23.65,23.66,568167.0,14.6093,14.6216,14.5969,14.6031,568167.0
2015-11-24 09:30:00,23.69,23.8,23.62,23.8,748855.0,14.6216,14.6895,14.5784,14.6895,748855.0
2015-11-24 09:35:00,23.8,24.08,23.79,23.98,594205.0,14.6895,14.8623,14.6833,14.8006,594205.0
2015-11-24 09:40:00,23.99,24.15,23.97,24.09,452840.0,14.8068,14.9055,14.7944,14.8685,452840.0
2015-11-24 09:45:00,24.09,24.1,23.88,23.89,530611.0,14.8685,14.8747,14.7389,14.745,530611.0
2015-11-24 09:50:00,23.89,24.15,23.89,24.11,286313.0,14.745,14.9055,14.745,14.8808,286313.0
2015-11-24 09:55:00,24.11,24.15,23.99,24.03,349578.0,14.8808,14.9055,14.8068,14.8315,349578.0
2015-11-24 10:00:00,24.03,24.11,23.98,24.1,342948.0,14.8315,14.8808,14.8006,14.8747,342948.0
2015-11-24 10:05:00,24.11,24.17,24.08,24.09,195115.0,14.8808,14.9179,14.8623,14.8685,195115.0
2015-11-24 10:10:00,24.1,24.18,24.09,24.18,307011.0,14.8747,14.924,14.8685,14.924,307011.0
2015-11-24 10:15:00,24.18,24.18,24.0,24.06,388811.0,14.924,14.924,14.8129,14.85,388811.0
2015-11-24 10:20:00,24.05,24.13,24.01,24.1,327069.0,14.8438,14.8932,14.8191,14.8747,327069.0
2015-11-24 10:25:00,24.1,24.11,24.04,24.05,210477.0,14.8747,14.8808,14.8376,14.8438,210477.0
2015-11-24 10:30:00,24.05,24.06,23.97,24.03,219879.0,14.8438,14.85,14.7944,14.8315,219879.0
2015-11-24 10:35:00,24.02,24.02,23.94,23.98,508003.0,14.8253,14.8253,14.7759,14.8006,508003.0
2015-11-24 10:40:00,23.98,24.0,23.92,23.93,495434.0,14.8006,14.8129,14.7636,14.7697,495434.0
2015-11-24 10:45:00,23.94,24.02,23.93,24.02,377629.0,14.7759,14.8253,14.7697,14.8253,377629.0
2015-11-24 10:50:00,24.03,24.13,24.01,24.12,222042.0,14.8315,14.8932,14.8191,14.887,222042.0
2015-11-24 10:55:00,24.12,24.17,24.09,24.1,331573.0,14.887,14.9179,14.8685,14.8747,331573.0
2015-11-24 11:00:00,24.1,24.16,24.08,24.16,296138.0,14.8747,14.9117,14.8623,14.9117,296138.0
2015-11-24 11:05:00,24.16,24.26,24.15,24.17,254593.0,14.9117,14.9734,14.9055,14.9179,254593.0
2015-11-24 11:10:00,24.18,24.2,24.14,24.15,418690.0,14.924,14.9364,14.8993,14.9055,418690.0
2015-11-24 11:15:00,24.15,24.17,24.11,24.14,167554.0,14.9055,14.9179,14.8808,14.8993,167554.0
2015-11-24 11:20:00,24.14,24.15,24.08,24.14,278234.0,14.8993,14.9055,14.8623,14.8993,278234.0
2015-11-24 11:25:00,24.14,24.22,24.13,24.21,476009.0,14.8993,14.9487,14.8932,14.9425,476009.0
2015-11-24 11:30:00,24.21,24.28,24.17,24.19,222402.0,14.9425,14.9858,14.9179,14.9302,222402.0
2015-11-24 11:35:00,24.19,24.21,24.17,24.18,139050.0,14.9302,14.9425,14.9179,14.924,139050.0
2015-11-24 11:40:00,24.18,24.21,24.17,24.21,183553.0,14.924,14.9425,14.9179,14.9425,183553.0
2015-11-24 11:45:00,24.21,24.22,24.17,24.17,220478.0,14.9425,14.9487,14.9179,14.9179,220478.0
2015-11-24 11:50:00,24.17,24.26,24.17,24.21,264717.0,14.9179,14.9734,14.9179,14.9425,264717.0
2015-11-24 11:55:00,24.21,24.3,24.2,24.2,320933.0,14.9425,14.9981,14.9364,14.9364,320933.0
2015-11-24 12:00:00,24.21,24.24,24.18,24.21,356250.0,14.9425,14.9611,14.924,14.9425,356250.0
2015-11-24 12:05:00,24.21,24.31,24.21,24.25,197058.0,14.9425,15.0043,14.9425,14.9672,197058.0
2015-11-24 12:10:00,24.25,24.28,24.22,24.22,354101.0,14.9672,14.9858,14.9487,14.9487,354101.0
2015-11-24 12:15:00,24.22,24.25,24.16,24.18,134374.0,14.9487,14.9672,14.9117,14.924,134374.0
2015-11-24 12:20:00,24.17,24.18,24.11,24.17,166881.0,14.9179,14.924,14.8808,14.9179,166881.0
2015-11-24 12:25:00,24.17,24.19,24.12,24.12,308622.0,14.9179,14.9302,14.887,14.887,308622.0
2015-11-24 12:30:00,24.14,24.16,24.08,24.15,162260.0,14.8993,14.9117,14.8623,14.9055,162260.0
2015-11-24 12:35:00,24.16,24.2,24.14,24.15,167024.0,14.9117,14.9364,14.8993,14.9055,167024.0
2015-11-24 12:40:00,24.15,24.2,24.14,24.15,250327.0,14.9055,14.9364,14.8993,14.9055,250327.0
2015-11-24 12:45:00,24.16,24.18,24.14,24.15,210983.0,14.9117,14.924,14.8993,14.9055,210983.0
2015-11-24 12:50:00,24.14,24.23,24.14,24.23,87198.0,14.8993,14.9549,14.8993,14.9549,87198.0
2015-11-24 12:55:00,24.23,24.23,24.17,24.19,100498.0,14.9549,14.9549,14.9179,14.9302,100498.0
2015-11-24 13:00:00,24.18,24.22,24.15,24.17,209060.0,14.924,14.9487,14.9055,14.9179,209060.0
2015-11-24 13:05:00,24.17,24.21,24.14,24.21,252941.0,14.9179,14.9425,14.8993,14.9425,252941.0
2015-11-24 13:10:00,24.21,24.22,24.15,24.19,217147.0,14.9425,14.9487,14.9055,14.9302,217147.0
2015-11-24 13:15:00,24.19,24.2,24.15,24.16,196009.0,14.9302,14.9364,14.9055,14.9117,196009.0
2015-11-24 13:20:00,24.16,24.21,24.15,24.18,159528.0,14.9117,14.9425,14.9055,14.924,159528.0
2015-11-24 13:25:00,24.19,24.22,24.18,24.21,96406.0,14.9302,14.9487,14.924,14.9425,96406.0
2015-11-24 13:30:00,24.2,24.22,24.18,24.21,323739.0,14.9364,14.9487,14.924,14.9425,323739.0
2015-11-24 13:35:00,24.21,24.25,24.19,24.21,208997.0,14.9425,14.9672,14.9302,14.9425,208997.0
2015-11-24 13:40:00,24.21,24.21,24.17,24.18,109984.0,14.9425,14.9425,14.9179,14.924,109984.0
2015-11-24 13:45:00,24.18,24.21,24.17,24.17,109358.0,14.924,14.9425,14.9179,14.9179,109358.0
2015-11-24 13:50:00,24.18,24.21,24.16,24.21,94067.0,14.924,14.9425,14.9117,14.9425,94067.0
2015-11-24 13:55:00,24.2,24.25,24.2,24.24,211736.0,14.9364,14.9672,14.9364,14.9611,211736.0
2015-11-24 14:00:00,24.25,24.27,24.23,24.25,176974.0,14.9672,14.9796,14.9549,14.9672,176974.0
2015-11-24 14:05:00,24.25,24.26,24.19,24.21,178469.0,14.9672,14.9734,14.9302,14.9425,178469.0
2015-11-24 14:10:00,24.21,24.22,24.18,24.19,150310.0,14.9425,14.9487,14.924,14.9302,150310.0
2015-11-24 14:15:00,24.19,24.22,24.16,24.18,246815.0,14.9302,14.9487,14.9117,14.924,246815.0
2015-11-24 14:20:00,24.18,24.19,24.14,24.16,158449.0,14.924,14.9302,14.8993,14.9117,158449.0
2015-11-24 14:25:00,24.17,24.2,24.15,24.2,201712.0,14.9179,14.9364,14.9055,14.9364,201712.0
2015-11-24 14:30:00,24.19,24.21,24.17,24.2,230169.0,14.9302,14.9425,14.9179,14.9364,230169.0
2015-11-24 14:35:00,24.2,24.25,24.19,24.25,230579.0,14.9364,14.9672,14.9302,14.9672,230579.0
2015-11-24 14:40:00,24.25,24.28,24.24,24.27,135068.0,14.9672,14.9858,14.9611,14.9796,135068.0
2015-11-24 14:45:00,24.26,24.3,24.25,24.26,314583.0,14.9734,14.9981,14.9672,14.9734,314583.0
2015-11-24 14:50:00,24.25,24.42,24.25,24.4,378413.0,14.9672,15.0722,14.9672,15.0598,378413.0
2015-11-24 14:55:00,24.4,24.41,24.3,24.3,224020.0,15.0598,15.066,14.9981,14.9981,224020.0
2015-11-24 15:00:00,24.3,24.31,24.26,24.27,247822.0,14.9981,15.0043,14.9734,14.9796,247822.0
2015-11-24 15:05:00,24.28,24.29,24.23,24.25,295901.0,14.9858,14.9919,14.9549,14.9672,295901.0
2015-11-24 15:10:00,24.26,24.27,24.22,24.25,255660.0,14.9734,14.9796,14.9487,14.9672,255660.0
2015-11-24 15:15:00,24.25,24.29,24.22,24.26,348990.0,14.9672,14.9919,14.9487,14.9734,348990.0
2015-11-24 15:20:00,24.25,24.29,24.25,24.26,223580.0,14.9672,14.9919,14.9672,14.9734,223580.0
2015-11-24 15:25:00,24.25,24.34,24.23,24.33,293760.0,14.9672,15.0228,14.9549,15.0166,293760.0
2015-11-24 15:30:00,24.33,24.33,24.29,24.31,257517.0,15.0166,15.0166,14.9919,15.0043,257517.0
2015-11-24 15:35:00,24.3,24.34,24.3,24.34,238688.0,14.9981,15.0228,14.9981,15.0228,238688.0
2015-11-24 15:40:00,24.34,24.37,24.33,24.34,436421.0,15.0228,15.0413,15.0166,15.0228,436421.0
2015-11-24 15:45:00,24.35,24.36,24.34,24.36,430521.0,15.029,15.0351,15.0228,15.0351,430521.0
2015-11-24 15:50:00,24.36,24.39,24.35,24.39,616255.0,15.0351,15.0536,15.029,15.0536,616255.0
2015-11-24 15:55:00,24.39,24.43,24.38,24.42,1515693.0,15.0536,15.0783,15.0475,15.0722,1515693.0
2015-11-25 09:30:00,24.3,24.37,24.21,24.37,511107.0,14.9981,15.0413,14.9425,15.0413,511107.0
2015-11-25 09:35:00,24.37,24.62,24.28,24.29,519305.0,15.0413,15.1956,14.9858,14.9919,519305.0
2015-11-25 09:40:00,24.28,24.29,24.06,24.17,391243.0,14.9858,14.9919,14.85,14.9179,391243.0
2015-11-25 09:45:00,24.17,24.23,24.03,24.09,373830.0,14.9179,14.9549,14.8315,14.8685,373830.0
2015-11-25 09:50:00,24.09,24.17,24.0,24.14,273912.0,14.8685,14.9179,14.8129,14.8993,273912.0
2015-11-25 09:55:00,24.14,24.27,24.13,24.24,336712.0,14.8993,14.9796,14.8932,14.9611,336712.0
2015-11-25 10:00:00,24.23,24.23,24.11,24.16,182189.0,14.9549,14.9549,14.8808,14.9117,182189.0
2015-11-25 10:05:00,24.16,24.22,24.11,24.15,244757.0,14.9117,14.9487,14.8808,14.9055,244757.0
2015-11-25 10:10:00,24.16,24.25,24.13,24.23,161662.0,14.9117,14.9672,14.8932,14.9549,161662.0
2015-11-25 10:15:00,24.23,24.3,24.21,24.29,173979.0,14.9549,14.9981,14.9425,14.9919,173979.0
2015-11-25 10:20:00,24.29,24.32,24.15,24.17,197028.0,14.9919,15.0104,14.9055,14.9179,197028.0
2015-11-25 10:25:00,24.17,24.19,24.13,24.17,154717.0,14.9179,14.9302,14.8932,14.9179,154717.0
2015-11-25 10:30:00,24.16,24.25,24.14,24.21,113822.0,14.9117,14.9672,14.8993,14.9425,113822.0
2015-11-25 10:35:00,24.21,24.24,24.16,24.19,140678.0,14.9425,14.9611,14.9117,14.9302,140678.0
2015-11-25 10:40:00,24.19,24.28,24.19,24.25,128880.0,14.9302,14.9858,14.9302,14.9672,128880.0
2015-11-25 10:45:00,24.26,24.32,24.26,24.28,127911.0,14.9734,15.0104,14.9734,14.9858,127911.0
2015-11-25 10:50:00,24.27,24.3,24.24,24.27,151974.0,14.9796,14.9981,14.9611,14.9796,151974.0
2015-11-25 10:55:00,24.26,24.27,24.23,24.24,125212.0,14.9734,14.9796,14.9549,14.9611,125212.0
2015-11-25 11:00:00,24.25,24.29,24.22,24.24,118733.0,14.9672,14.9919,14.9487,14.9611,118733.0
2015-11-25 11:05:00,24.24,24.3,24.24,24.27,129802.0,14.9611,14.9981,14.9611,14.9796,129802.0
2015-11-25 11:10:00,24.27,24.29,24.2,24.22,138555.0,14.9796,14.9919,14.9364,14.9487,138555.0
2015-11-25 11:15:00,24.22,24.27,24.2,24.27,90811.0,14.9487,14.9796,14.9364,14.9796,90811.0
2015-11-25 11:20:00,24.26,24.27,24.24,24.26,98556.0,14.9734,14.9796,14.9611,14.9734,98556.0
2015-11-25 11:25:00,24.26,24.28,24.2,24.23,270273.0,14.9734,14.9858,14.9364,14.9549,270273.0
2015-11-25 11:30:00,24.23,24.24,24.16,24.19,149409.0,14.9549,14.9611,14.9117,14.9302,149409.0
2015-11-25 11:35:00,24.18,24.2,24.15,24.19,133791.0,14.924,14.9364,14.9055,14.9302,133791.0
2015-11-25 11:40:00,24.18,24.19,24.14,24.19,171741.0,14.924,14.9302,14.8993,14.9302,171741.0
2015-11-25 11:45:00,24.18,24.2,24.16,24.16,156388.0,14.924,14.9364,14.9117,14.9117,156388.0
2015-11-25 11:50:00,24.17,24.17,24.11,24.12,236643.0,14.9179,14.9179,14.8808,14.887,236643.0
2015-11-25 11:55:00,24.12,24.15,24.11,24.13,144125.0,14.887,14.9055,14.8808,14.8932,144125.0
2015-11-25 12:00:00,24.13,24.15,24.07,24.08,338590.0,14.8932,14.9055,14.8561,14.8623,338590.0
2015-11-25 12:05:00,24.08,24.11,24.03,24.09,181595.0,14.8623,14.8808,14.8315,14.8685,181595.0
2015-11-25 12:10:00,24.09,24.09,24.04,24.07,214215.0,14.8685,14.8685,14.8376,14.8561,214215.0
2015-11-25 12:15:00,24.07,24.08,24.03,24.07,129476.0,14.8561,14.8623,14.8315,14.8561,129476.0
2015-11-25 12:20:00,24.08,24.08,24.05,24.06,107187.0,14.8623,14.8623,14.8438,14.85,107187.0
2015-11-25 12:25:00,24.05,24.06,24.0,24.04,152677.0,14.8438,14.85,14.8129,14.8376,152677.0
2015-11-25 12:30:00,24.04,24.1,24.03,24.08,127436.0,14.8376,14.8747,14.8315,14.8623,127436.0
2015-11-25 12:35:00,24.08,24.11,24.05,24.09,92279.0,14.8623,14.8808,14.8438,14.8685,92279.0
2015-11-25 12:40:00,24.09,24.09,24.05,24.05,131123.0,14.8685,14.8685,14.8438,14.8438,131123.0
2015-11-25 12:45:00,24.05,24.09,24.04,24.08,119762.0,14.8438,14.8685,14.8376,14.8623,119762.0
2015-11-25 12:50:00,24.09,24.09,24.05,24.09,105817.0,14.8685,14.8685,14.8438,14.8685,105817.0
2015-11-25 12:55:00,24.09,24.15,24.08,24.12,126470.0,14.8685,14.9055,14.8623,14.887,126470.0
2015-11-25 13:00:00,24.12,24.14,24.1,24.12,97665.0,14.887,14.8993,14.8747,14.887,97665.0
2015-11-25 13:05:00,24.12,24.12,24.05,24.05,97582.0,14.887,14.887,14.8438,14.8438,97582.0
2015-11-25 13:10:00,24.06,24.09,24.05,24.08,161054.0,14.85,14.8685,14.8438,14.8623,161054.0
2015-11-25 13:15:00,24.09,24.16,24.09,24.13,168568.0,14.8685,14.9117,14.8685,14.8932,168568.0
2015-11-25 13:20:00,24.13,24.16,24.1,24.12,165923.0,14.8932,14.9117,14.8747,14.887,165923.0
2015-11-25 13:25:00,24.12,24.15,24.11,24.12,177852.0,14.887,14.9055,14.8808,14.887,177852.0
2015-11-25 13:30:00,24.12,24.15,24.12,24.15,95961.0,14.887,14.9055,14.887,14.9055,95961.0
2015-11-25 13:35:00,24.14,24.15,24.09,24.12,139747.0,14.8993,14.9055,14.8685,14.887,139747.0
2015-11-25 13:40:00,24.11,24.12,24.06,24.09,140373.0,14.8808,14.887,14.85,14.8685,140373.0
2015-11-25 13:45:00,24.09,24.1,24.06,24.08,167706.0,14.8685,14.8747,14.85,14.8623,167706.0
2015-11-25 13:50:00,24.08,24.14,24.07,24.12,116809.0,14.8623,14.8993,14.8561,14.887,116809.0
2015-11-25 13:55:00,24.12,24.12,24.08,24.09,170713.0,14.887,14.887,14.8623,14.8685,170713.0
2015-11-25 14:00:00,24.1,24.1,24.06,24.09,115023.0,14.8747,14.8747,14.85,14.8685,115023.0
2015-11-25 14:05:00,24.1,24.11,24.08,24.1,150394.0,14.8747,14.8808,14.8623,14.8747,150394.0
2015-11-25 14:10:00,24.09,24.12,24.04,24.05,196963.0,14.8685,14.887,14.8376,14.8438,196963.0
2015-11-25 14:15:00,24.04,24.06,24.02,24.03,186617.0,14.8376,14.85,14.8253,14.8315,186617.0
2015-11-25 14:20:00,24.03,24.11,24.02,24.09,220531.0,14.8315,14.8808,14.8253,14.8685,220531.0
2015-11-25 14:25:00,24.09,24.16,24.08,24.13,252047.0,14.8685,14.9117,14.8623,14.8932,252047.0
2015-11-25 14:30:00,24.12,24.15,24.1,24.11,170975.0,14.887,14.9055,14.8747,14.8808,170975.0
2015-11-25 14:35:00,24.11,24.16,24.1,24.14,204362.0,14.8808,14.9117,14.8747,14.8993,204362.0
2015-11-25 14:40:00,24.13,24.16,24.11,24.14,135647.0,14.8932,14.9117,14.8808,14.8993,135647.0
2015-11-25 14:45:00,24.14,24.15,24.11,24.15,112900.0,14.8993,14.9055,14.8808,14.9055,112900.0
2015-11-25 14:50:00,24.14,24.15,24.12,24.15,230874.0,14.8993,14.9055,14.887,14.9055,230874.0
2015-11-25 14:55:00,24.14,24.16,24.14,24.15,190662.0,14.8993,14.9117,14.8993,14.9055,190662.0
2015-11-25 15:00:00,24.15,24.16,24.14,24.14,258600.0,14.9055,14.9117,14.8993,14.8993,258600.0
2015-11-25 15:05:00,24.14,24.15,24.14,24.14,224539.0,14.8993,14.9055,14.8993,14.8993,224539.0
2015-11-25 15:10:00,24.14,24.16,24.14,24.15,163540.0,14.8993,14.9117,14.8993,14.9055,163540.0
2015-11-25 15:15:00,24.15,24.16,24.13,24.14,302863.0,14.9055,14.9117,14.8932,14.8993,302863.0
2015-11-25 15:20:00,24.14,24.16,24.14,24.16,187878.0,14.8993,14.9117,14.8993,14.9117,187878.0
2015-11-25 15:25:00,24.16,24.17,24.14,24.15,199322.0,14.9117,14.9179,14.8993,14.9055,199322.0
2015-11-25 15:30:00,24.16,24.16,24.13,24.16,204232.0,14.9117,14.9117,14.8932,14.9117,204232.0
2015-11-25 15:35:00,24.16,24.16,24.1,24.11,330367.0,14.9117,14.9117,14.8747,14.8808,330367.0
2015-11-25 15:40:00,24.11,24.13,24.08,24.11,294340.0,14.8808,14.8932,14.8623,14.8808,294340.0
2015-11-25 15:45:00,24.11,24.12,24.1,24.12,207435.0,14.8808,14.887,14.8747,14.887,207435.0
2015-11-25 15:50:00,24.12,24.15,24.1,24.12,384133.0,14.887,14.9055,14.8747,14.887,384133.0
2015-11-25 15:55:00,24.11,24.13,24.1,24.11,608279.0,14.8808,14.8932,14.8747,14.8808,608279.0
2015-11-27 09:30:00,24.0,24.07,23.93,24.0,480935.0,14.8129,14.8561,14.7697,14.8129,480935.0
2015-11-27 09:35:00,23.99,24.05,23.94,24.03,332090.0,14.8068,14.8438,14.7759,14.8315,332090.0
2015-11-27 09:40:00,24.04,24.04,23.92,23.99,200747.0,14.8376,14.8376,14.7636,14.8068,200747.0
2015-11-27 09:45:00,23.99,24.03,23.91,24.01,213960.0,14.8068,14.8315,14.7574,14.8191,213960.0
2015-11-27 09:50:00,24.0,24.09,23.97,24.0,231746.0,14.8129,14.8685,14.7944,14.8129,231746.0
2015-11-27 09:55:00,24.0,24.04,23.95,24.04,120131.0,14.8129,14.8376,14.7821,14.8376,120131.0
2015-11-27 10:00:00,24.04,24.05,23.87,23.93,212879.0,14.8376,14.8438,14.7327,14.7697,212879.0
2015-11-27 10:05:00,23.92,24.0,23.9,23.96,102097.0,14.7636,14.8129,14.7512,14.7882,102097.0
2015-11-27 10:10:00,23.96,24.0,23.95,23.98,91176.0,14.7882,14.8129,14.7821,14.8006,91176.0
2015-11-27 10:15:00,23.99,24.0,23.93,23.98,115032.0,14.8068,14.8129,14.7697,14.8006,115032.0
2015-11-27 10:20:00,23.98,24.02,23.95,23.98,121574.0,14.8006,14.8253,14.7821,14.8006,121574.0
2015-11-27 10:25:00,23.99,24.03,23.95,23.99,128351.0,14.8068,14.8315,14.7821,14.8068,128351.0
2015-11-27 10:30:00,24.0,24.01,23.93,23.96,177093.0,14.8129,14.8191,14.7697,14.7882,177093.0
2015-11-27 10:35:00,23.96,24.01,23.95,24.0,209537.0,14.7882,14.8191,14.7821,14.8129,209537.0
2015-11-27 10:40:00,24.0,24.03,23.99,24.01,115198.0,14.8129,14.8315,14.8068,14.8191,115198.0
2015-11-27 10:45:00,24.01,24.01,23.97,24.0,64800.0,14.8191,14.8191,14.7944,14.8129,64800.0
2015-11-27 10:50:00,24.01,24.02,23.95,23.98,136037.0,14.8191,14.8253,14.7821,14.8006,136037.0
2015-11-27 10:55:00,23.97,24.0,23.91,23.96,191995.0,14.7944,14.8129,14.7574,14.7882,191995.0
2015-11-27 11:00:00,23.95,23.98,23.93,23.96,233102.0,14.7821,14.8006,14.7697,14.7882,233102.0
2015-11-27 11:05:00,23.97,23.97,23.9,23.93,221833.0,14.7944,14.7944,14.7512,14.7697,221833.0
2015-11-27 11:10:00,23.94,23.94,23.91,23.92,124543.0,14.7759,14.7759,14.7574,14.7636,124543.0
2015-11-27 11:15:00,23.93,23.95,23.88,23.92,218572.0,14.7697,14.7821,14.7389,14.7636,218572.0
2015-11-27 11:20:00,23.93,23.95,23.91,23.93,257067.0,14.7697,14.7821,14.7574,14.7697,257067.0
2015-11-27 11:25:00,23.94,23.96,23.93,23.95,75186.0,14.7759,14.7882,14.7697,14.7821,75186.0
2015-11-27 11:30:00,23.95,23.98,23.93,23.95,104230.0,14.7821,14.8006,14.7697,14.7821,104230.0
2015-11-27 11:35:00,23.95,23.97,23.93,23.94,70807.0,14.7821,14.7944,14.7697,14.7759,70807.0
2015-11-27 11:40:00,23.95,24.0,23.94,23.97,84774.0,14.7821,14.8129,14.7759,14.7944,84774.0
2015-11-27 11:45:00,23.98,23.98,23.91,23.91,174153.0,14.8006,14.8006,14.7574,14.7574,174153.0
2015-11-27 11:50:00,23.91,23.92,23.88,23.88,221776.0,14.7574,14.7636,14.7389,14.7389,221776.0
2015-11-27 11:55:00,23.88,23.95,23.88,23.94,108657.0,14.7389,14.7821,14.7389,14.7759,108657.0
2015-11-27 12:00:00,23.94,23.95,23.89,23.93,96160.0,14.7759,14.7821,14.745,14.7697,96160.0
2015-11-27 12:05:00,23.93,23.95,23.9,23.92,83629.0,14.7697,14.7821,14.7512,14.7636,83629.0
2015-11-27 12:10:00,23.92,23.92,23.85,23.85,115626.0,14.7636,14.7636,14.7204,14.7204,115626.0
2015-11-27 12:15:00,23.85,23.86,23.8,23.82,159169.0,14.7204,14.7265,14.6895,14.7018,159169.0
2015-11-27 12:20:00,23.81,23.86,23.81,23.85,127540.0,14.6957,14.7265,14.6957,14.7204,127540.0
2015-11-27 12:25:00,23.86,23.87,23.84,23.87,133653.0,14.7265,14.7327,14.7142,14.7327,133653.0
2015-11-27 12:30:00,23.87,23.9,23.86,23.9,98542.0,14.7327,14.7512,14.7265,14.7512,98542.0
2015-11-27 12:35:00,23.89,23.9,23.87,23.88,109951.0,14.745,14.7512,14.7327,14.7389,109951.0
2015-11-27 12:40:00,23.88,23.9,23.87,23.88,105326.0,14.7389,14.7512,14.7327,14.7389,105326.0
2015-11-27 12:45:00,23.89,23.9,23.87,23.89,193731.0,14.745,14.7512,14.7327,14.745,193731.0
2015-11-27 12:50:00,23.88,23.89,23.86,23.86,229282.0,14.7389,14.745,14.7265,14.7265,229282.0
2015-11-27 12:55:00,23.87,23.89,23.85,23.88,297890.0,14.7327,14.745,14.7204,14.7389,297890.0
2015-11-30 09:30:00,23.82,23.88,23.79,23.84,521593.0,14.7018,14.7389,14.6833,14.7142,521593.0
2015-11-30 09:35:00,23.83,23.88,23.79,23.8,395119.0,14.708,14.7389,14.6833,14.6895,395119.0
2015-11-30 09:40:00,23.81,23.83,23.7,23.72,173740.0,14.6957,14.708,14.6278,14.6401,173740.0
2015-11-30 09:45:00,23.71,23.73,23.63,23.69,284074.0,14.6339,14.6463,14.5846,14.6216,284074.0
2015-11-30 09:50:00,23.7,23.79,23.69,23.71,219621.0,14.6278,14.6833,14.6216,14.6339,219621.0
2015-11-30 09:55:00,23.71,23.77,23.69,23.71,193988.0,14.6339,14.671,14.6216,14.6339,193988.0
2015-11-30 10:00:00,23.7,23.88,23.69,23.82,311744.0,14.6278,14.7389,14.6216,14.7018,311744.0
2015-11-30 10:05:00,23.82,23.95,23.82,23.91,429371.0,14.7018,14.7821,14.7018,14.7574,429371.0
2015-11-30 10:10:00,23.91,23.94,23.86,23.87,236960.0,14.7574,14.7759,14.7265,14.7327,236960.0
2015-11-30 10:15:00,23.87,23.88,23.71,23.84,250953.0,14.7327,14.7389,14.6339,14.7142,250953.0
2015-11-30 10:20:00,23.84,23.93,23.83,23.91,129055.0,14.7142,14.7697,14.708,14.7574,129055.0
2015-11-30 10:25:00,23.91,23.96,23.89,23.95,178930.0,14.7574,14.7882,14.745,14.7821,178930.0
2015-11-30 10:30:00,23.96,23.97,23.92,23.96,162496.0,14.7882,14.7944,14.7636,14.7882,162496.0
2015-11-30 10:35:00,23.96,23.97,23.85,23.93,312062.0,14.7882,14.7944,14.7204,14.7697,312062.0
2015-11-30 10:40:00,23.94,23.99,23.89,23.93,194877.0,14.7759,14.8068,14.745,14.7697,194877.0
2015-11-30 10:45:00,23.92,23.93,23.83,23.9,205274.0,14.7636,14.7697,14.708,14.7512,205274.0
2015-11-30 10:50:00,23.91,23.91,23.85,23.87,196054.0,14.7574,14.7574,14.7204,14.7327,196054.0
2015-11-30 10:55:00,23.85,23.88,23.82,23.85,145653.0,14.7204,14.7389,14.7018,14.7204,145653.0
2015-11-30 11:00:00,23.86,23.88,23.81,23.81,163508.0,14.7265,14.7389,14.6957,14.6957,163508.0
2015-11-30 11:05:00,23.81,23.87,23.81,23.87,229664.0,14.6957,14.7327,14.6957,14.7327,229664.0
2015-11-30 11:10:00,23.87,23.9,23.82,23.82,172591.0,14.7327,14.7512,14.7018,14.7018,172591.0
2015-11-30 11:15:00,23.81,23.84,23.8,23.82,168668.0,14.6957,14.7142,14.6895,14.7018,168668.0
2015-11-30 11:20:00,23.82,23.84,23.78,23.8,203731.0,14.7018,14.7142,14.6772,14.6895,203731.0
2015-11-30 11:25:00,23.79,23.81,23.75,23.75,192116.0,14.6833,14.6957,14.6586,14.6586,192116.0
2015-11-30 11:30:00,23.75,23.78,23.72,23.75,136589.0,14.6586,14.6772,14.6401,14.6586,136589.0
2015-11-30 11:35:00,23.76,23.76,23.72,23.73,187429.0,14.6648,14.6648,14.6401,14.6463,187429.0
2015-11-30 11:40:00,23.73,23.74,23.7,23.71,117080.0,14.6463,14.6525,14.6278,14.6339,117080.0
2015-11-30 11:45:00,23.71,23.76,23.67,23.71,435514.0,14.6339,14.6648,14.6093,14.6339,435514.0
2015-11-30 11:50:00,23.71,23.76,23.68,23.76,176892.0,14.6339,14.6648,14.6154,14.6648,176892.0
2015-11-30 11:55:00,23.76,23.78,23.75,23.77,135809.0,14.6648,14.6772,14.6586,14.671,135809.0
2015-11-30 12:00:00,23.77,23.79,23.74,23.76,130270.0,14.671,14.6833,14.6525,14.6648,130270.0
2015-11-30 12:05:00,23.77,23.81,23.73,23.74,242444.0,14.671,14.6957,14.6463,14.6525,242444.0
2015-11-30 12:10:00,23.75,23.81,23.75,23.8,133021.0,14.6586,14.6957,14.6586,14.6895,133021.0
2015-11-30 12:15:00,23.8,23.81,23.76,23.77,171651.0,14.6895,14.6957,14.6648,14.671,171651.0
2015-11-30 12:20:00,23.76,23.79,23.73,23.73,185280.0,14.6648,14.6833,14.6463,14.6463,185280.0
2015-11-30 12:25:00,23.74,23.75,23.7,23.74,153833.0,14.6525,14.6586,14.6278,14.6525,153833.0
2015-11-30 12:30:00,23.73,23.74,23.67,23.73,207078.0,14.6463,14.6525,14.6093,14.6463,207078.0
2015-11-30 12:35:00,23.72,23.74,23.7,23.7,128548.0,14.6401,14.6525,14.6278,14.6278,128548.0
2015-11-30 12:40:00,23.71,23.77,23.7,23.76,158334.0,14.6339,14.671,14.6278,14.6648,158334.0
2015-11-30 12:45:00,23.76,23.76,23.71,23.75,131080.0,14.6648,14.6648,14.6339,14.6586,131080.0
2015-11-30 12:50:00,23.74,23.76,23.68,23.7,243744.0,14.6525,14.6648,14.6154,14.6278,243744.0
2015-11-30 12:55:00,23.69,23.74,23.69,23.73,197021.0,14.6216,14.6525,14.6216,14.6463,197021.0
2015-11-30 13:00:00,23.73,23.73,23.69,23.73,131841.0,14.6463,14.6463,14.6216,14.6463,131841.0
2015-11-30 13:05:00,23.73,23.73,23.67,23.69,179979.0,14.6463,14.6463,14.6093,14.6216,179979.0
2015-11-30 13:10:00,23.69,23.69,23.65,23.66,104131.0,14.6216,14.6216,14.5969,14.6031,104131.0
2015-11-30 13:15:00,23.65,23.7,23.63,23.68,218293.0,14.5969,14.6278,14.5846,14.6154,218293.0
2015-11-30 13:20:00,23.69,23.71,23.66,23.71,282304.0,14.6216,14.6339,14.6031,14.6339,282304.0
2015-11-30 13:25:00,23.71,23.74,23.69,23.72,170945.0,14.6339,14.6525,14.6216,14.6401,170945.0
2015-11-30 13:30:00,23.73,23.76,23.72,23.73,115137.0,14.6463,14.6648,14.6401,14.6463,115137.0
2015-11-30 13:35:00,23.74,23.75,23.72,23.73,105931.0,14.6525,14.6586,14.6401,14.6463,105931.0
2015-11-30 13:40:00,23.73,23.77,23.72,23.75,318397.0,14.6463,14.671,14.6401,14.6586,318397.0
2015-11-30 13:45:00,23.75,23.75,23.67,23.68,190333.0,14.6586,14.6586,14.6093,14.6154,190333.0
2015-11-30 13:50:00,23.68,23.71,23.63,23.63,227062.0,14.6154,14.6339,14.5846,14.5846,227062.0
2015-11-30 13:55:00,23.63,23.64,23.58,23.58,233557.0,14.5846,14.5907,14.5537,14.5537,233557.0
2015-11-30 14:00:00,23.59,23.63,23.57,23.63,174117.0,14.5599,14.5846,14.5475,14.5846,174117.0
2015-11-30 14:05:00,23.63,23.63,23.59,23.61,159634.0,14.5846,14.5846,14.5599,14.5722,159634.0
2015-11-30 14:10:00,23.61,23.63,23.55,23.56,162728.0,14.5722,14.5846,14.5352,14.5414,162728.0
2015-11-30 14:15:00,23.57,23.6,23.55,23.56,171550.0,14.5475,14.5661,14.5352,14.5414,171550.0
2015-11-30 14:20:00,23.57,23.58,23.52,23.54,170491.0,14.5475,14.5537,14.5167,14.529,170491.0
2015-11-30 14:25:00,23.53,23.6,23.52,23.58,205769.0,14.5228,14.5661,14.5167,14.5537,205769.0
2015-11-30 14:30:00,23.58,23.63,23.57,23.6,159542.0,14.5537,14.5846,14.5475,14.5661,159542.0
2015-11-30 14:35:00,23.59,23.6,23.57,23.57,135573.0,14.5599,14.5661,14.5475,14.5475,135573.0
2015-11-30 14:40:00,23.57,23.59,23.56,23.57,122768.0,14.5475,14.5599,14.5414,14.5475,122768.0
2015-11-30 14:45:00,23.57,23.58,23.55,23.57,111113.0,14.5475,14.5537,14.5352,14.5475,111113.0
2015-11-30 14:50:00,23.57,23.58,23.54,23.58,241135.0,14.5475,14.5537,14.529,14.5537,241135.0
2015-11-30 14:55:00,23.58,23.58,23.51,23.53,319436.0,14.5537,14.5537,14.5105,14.5228,319436.0
2015-11-30 15:00:00,23.54,23.56,23.52,23.53,299670.0,14.529,14.5414,14.5167,14.5228,299670.0
2015-11-30 15:05:00,23.53,23.56,23.52,23.56,151079.0,14.5228,14.5414,14.5167,14.5414,151079.0
2015-11-30 15:10:00,23.55,23.58,23.55,23.55,153635.0,14.5352,14.5537,14.5352,14.5352,153635.0
2015-11-30 15:15:00,23.56,23.59,23.55,23.59,183172.0,14.5414,14.5599,14.5352,14.5599,183172.0
2015-11-30 15:20:00,23.58,23.59,23.55,23.55,262084.0,14.5537,14.5599,14.5352,14.5352,262084.0
2015-11-30 15:25:00,23.55,23.56,23.51,23.55,384800.0,14.5352,14.5414,14.5105,14.5352,384800.0
2015-11-30 15:30:00,23.55,23.58,23.54,23.57,244012.0,14.5352,14.5537,14.529,14.5475,244012.0
2015-11-30 15:35:00,23.57,23.61,23.56,23.61,297103.0,14.5475,14.5722,14.5414,14.5722,297103.0
2015-11-30 15:40:00,23.61,23.62,23.54,23.54,421883.0,14.5722,14.5784,14.529,14.529,421883.0
2015-11-30 15:45:00,23.54,23.56,23.52,23.55,319809.0,14.529,14.5414,14.5167,14.5352,319809.0
2015-11-30 15:50:00,23.55,23.57,23.53,23.56,411359.0,14.5352,14.5475,14.5228,14.5414,411359.0
2015-11-30 15:55:00,23.57,23.59,23.56,23.57,1021484.0,14.5475,14.5599,14.5414,14.5475,1021484.0
2015-12-01 09:30:00,23.6,23.61,23.53,23.56,505181.0,14.5661,14.5722,14.5228,14.5414,505181.0
2015-12-01 09:35:00,23.56,23.59,23.4,23.56,393277.0,14.5414,14.5599,14.4426,14.5414,393277.0
2015-12-01 09:40:00,23.56,23.62,23.4,23.46,307886.0,14.5414,14.5784,14.4426,14.4796,307886.0
2015-12-01 09:45:00,23.46,23.59,23.45,23.56,231503.0,14.4796,14.5599,14.4735,14.5414,231503.0
2015-12-01 09:50:00,23.57,23.59,23.53,23.59,206994.0,14.5475,14.5599,14.5228,14.5599,206994.0
2015-12-01 09:55:00,23.59,23.62,23.54,23.55,176972.0,14.5599,14.5784,14.529,14.5352,176972.0
2015-12-01 10:00:00,23.55,23.6,23.51,23.52,187316.0,14.5352,14.5661,14.5105,14.5167,187316.0
2015-12-01 10:05:00,23.53,23.54,23.5,23.51,252287.0,14.5228,14.529,14.5043,14.5105,252287.0
2015-12-01 10:10:00,23.52,23.52,23.45,23.46,133471.0,14.5167,14.5167,14.4735,14.4796,133471.0
2015-12-01 10:15:00,23.46,23.46,23.35,23.37,214039.0,14.4796,14.4796,14.4118,14.4241,214039.0
2015-12-01 10:20:00,23.37,23.37,23.32,23.32,229061.0,14.4241,14.4241,14.3932,14.3932,229061.0
2015-12-01 10:25:00,23.33,23.42,23.32,23.42,281653.0,14.3994,14.455,14.3932,14.455,281653.0
2015-12-01 10:30:00,23.41,23.41,23.35,23.36,231119.0,14.4488,14.4488,14.4118,14.4179,231119.0
2015-12-01 10:35:00,23.36,23.44,23.35,23.37,152595.0,14.4179,14.4673,14.4118,14.4241,152595.0
2015-12-01 10:40:00,23.38,23.38,23.32,23.35,176894.0,14.4303,14.4303,14.3932,14.4118,176894.0
2015-12-01 10:45:00,23.34,23.37,23.31,23.34,116267.0,14.4056,14.4241,14.3871,14.4056,116267.0
2015-12-01 10:50:00,23.35,23.36,23.31,23.33,118530.0,14.4118,14.4179,14.3871,14.3994,118530.0
2015-12-01 10:55:00,23.33,23.35,23.32,23.32,136020.0,14.3994,14.4118,14.3932,14.3932,136020.0
2015-12-01 11:00:00,23.33,23.33,23.27,23.27,215146.0,14.3994,14.3994,14.3624,14.3624,215146.0
2015-12-01 11:05:00,23.28,23.29,23.21,23.25,351845.0,14.3685,14.3747,14.3253,14.35,351845.0
2015-12-01 11:10:00,23.24,23.25,23.15,23.16,313535.0,14.3439,14.35,14.2883,14.2945,313535.0
2015-12-01 11:15:00,23.16,23.16,23.12,23.14,276380.0,14.2945,14.2945,14.2698,14.2821,276380.0
2015-12-01 11:20:00,23.13,23.23,23.11,23.11,246303.0,14.276,14.3377,14.2636,14.2636,246303.0
2015-12-01 11:25:00,23.12,23.13,23.03,23.04,399627.0,14.2698,14.276,14.2142,14.2204,399627.0
2015-12-01 11:30:00,23.05,23.05,23.01,23.03,368661.0,14.2266,14.2266,14.2019,14.2142,368661.0
2015-12-01 11:35:00,23.03,23.03,23.0,23.01,240824.0,14.2142,14.2142,14.1957,14.2019,240824.0
2015-12-01 11:40:00,23.01,23.02,22.81,22.93,806978.0,14.2019,14.2081,14.0785,14.1525,806978.0
2015-12-01 11:45:00,22.93,22.95,22.85,22.9,363195.0,14.1525,14.1649,14.1031,14.134,363195.0
2015-12-01 11:50:00,22.9,22.91,22.82,22.83,355817.0,14.134,14.1402,14.0846,14.0908,355817.0
2015-12-01 11:55:00,22.83,22.85,22.77,22.82,514403.0,14.0908,14.1031,14.0538,14.0846,514403.0
2015-12-01 12:00:00,22.82,22.88,22.81,22.84,244637.0,14.0846,14.1217,14.0785,14.097,244637.0
2015-12-01 12:05:00,22.84,22.85,22.78,22.78,220608.0,14.097,14.1031,14.0599,14.0599,220608.0
2015-12-01 12:10:00,22.79,22.85,22.78,22.8,306218.0,14.0661,14.1031,14.0599,14.0723,306218.0
2015-12-01 12:15:00,22.8,22.8,22.73,22.76,259147.0,14.0723,14.0723,14.0291,14.0476,259147.0
2015-12-01 12:20:00,22.77,22.81,22.75,22.77,208982.0,14.0538,14.0785,14.0414,14.0538,208982.0
2015-12-01 12:25:00,22.76,22.77,22.7,22.72,206125.0,14.0476,14.0538,14.0106,14.0229,206125.0
2015-12-01 12:30:00,22.71,22.76,22.71,22.74,279919.0,14.0167,14.0476,14.0167,14.0353,279919.0
2015-12-01 12:35:00,22.74,22.74,22.7,22.71,186615.0,14.0353,14.0353,14.0106,14.0167,186615.0
2015-12-01 12:40:00,22.71,22.78,22.7,22.77,337800.0,14.0167,14.0599,14.0106,14.0538,337800.0
2015-12-01 12:45:00,22.77,22.85,22.77,22.83,207197.0,14.0538,14.1031,14.0538,14.0908,207197.0
2015-12-01 12:50:00,22.83,22.88,22.82,22.82,209798.0,14.0908,14.1217,14.0846,14.0846,209798.0
2015-12-01 12:55:00,22.83,22.87,22.8,22.83,151261.0,14.0908,14.1155,14.0723,14.0908,151261.0
2015-12-01 13:00:00,22.83,22.86,22.82,22.83,178383.0,14.0908,14.1093,14.0846,14.0908,178383.0
2015-12-01 13:05:00,22.82,22.82,22.77,22.81,207712.0,14.0846,14.0846,14.0538,14.0785,207712.0
2015-12-01 13:10:00,22.82,22.85,22.79,22.79,160180.0,14.0846,14.1031,14.0661,14.0661,160180.0
2015-12-01 13:15:00,22.79,22.8,22.77,22.78,178460.0,14.0661,14.0723,14.0538,14.0599,178460.0
2015-12-01 13:20:00,22.78,22.79,22.73,22.73,131150.0,14.0599,14.0661,14.0291,14.0291,131150.0
2015-12-01 13:25:00,22.73,22.74,22.71,22.71,145250.0,14.0291,14.0353,14.0167,14.0167,145250.0
2015-12-01 13:30:00,22.72,22.72,22.62,22.63,314361.0,14.0229,14.0229,13.9612,13.9674,314361.0
2015-12-01 13:35:00,22.64,22.71,22.63,22.69,224449.0,13.9735,14.0167,13.9674,14.0044,224449.0
2015-12-01 13:40:00,22.69,22.71,22.67,22.68,165020.0,14.0044,14.0167,13.9921,13.9982,165020.0
2015-12-01 13:45:00,22.68,22.69,22.62,22.63,321935.0,13.9982,14.0044,13.9612,13.9674,321935.0
2015-12-01 13:50:00,22.63,22.64,22.53,22.57,522384.0,13.9674,13.9735,13.9056,13.9303,522384.0
2015-12-01 13:55:00,22.56,22.58,22.52,22.53,307256.0,13.9242,13.9365,13.8995,13.9056,307256.0
2015-12-01 14:00:00,22.52,22.57,22.52,22.52,301133.0,13.8995,13.9303,13.8995,13.8995,301133.0
2015-12-01 14:05:00,22.53,22.6,22.51,22.57,580490.0,13.9056,13.9488,13.8933,13.9303,580490.0
2015-12-01 14:10:00,22.57,22.58,22.52,22.53,411357.0,13.9303,13.9365,13.8995,13.9056,411357.0
2015-12-01 14:15:00,22.53,22.54,22.41,22.46,652466.0,13.9056,13.9118,13.8316,13.8624,652466.0
2015-12-01 14:20:00,22.46,22.61,22.44,22.59,433664.0,13.8624,13.955,13.8501,13.9427,433664.0
2015-12-01 14:25:00,22.6,22.6,22.5,22.51,323116.0,13.9488,13.9488,13.8871,13.8933,323116.0
2015-12-01 14:30:00,22.51,22.55,22.47,22.47,334028.0,13.8933,13.918,13.8686,13.8686,334028.0
2015-12-01 14:35:00,22.48,22.49,22.43,22.44,383714.0,13.8748,13.881,13.8439,13.8501,383714.0
2015-12-01 14:40:00,22.44,22.5,22.41,22.42,387468.0,13.8501,13.8871,13.8316,13.8378,387468.0
2015-12-01 14:45:00,22.43,22.45,22.38,22.42,543721.0,13.8439,13.8563,13.8131,13.8378,543721.0
2015-12-01 14:50:00,22.43,22.48,22.37,22.41,1029643.0,13.8439,13.8748,13.8069,13.8316,1029643.0
2015-12-01 14:55:00,22.41,22.44,22.39,22.41,541631.0,13.8316,13.8501,13.8192,13.8316,541631.0
2015-12-01 15:00:00,22.41,22.48,22.4,22.46,393867.0,13.8316,13.8748,13.8254,13.8624,393867.0
2015-12-01 15:05:00,22.46,22.5,22.41,22.44,450100.0,13.8624,13.8871,13.8316,13.8501,450100.0
2015-12-01 15:10:00,22.43,22.47,22.41,22.46,439689.0,13.8439,13.8686,13.8316,13.8624,439689.0
2015-12-01 15:15:00,22.46,22.47,22.4,22.46,321575.0,13.8624,13.8686,13.8254,13.8624,321575.0
2015-12-01 15:20:00,22.46,22.46,22.38,22.38,549504.0,13.8624,13.8624,13.8131,13.8131,549504.0
2015-12-01 15:25:00,22.38,22.44,22.36,22.44,399836.0,13.8131,13.8501,13.8007,13.8501,399836.0
2015-12-01 15:30:00,22.44,22.47,22.43,22.45,465003.0,13.8501,13.8686,13.8439,13.8563,465003.0
2015-12-01 15:35:00,22.46,22.47,22.39,22.4,535094.0,13.8624,13.8686,13.8192,13.8254,535094.0
2015-12-01 15:40:00,22.4,22.44,22.39,22.41,754408.0,13.8254,13.8501,13.8192,13.8316,754408.0
2015-12-01 15:45:00,22.41,22.41,22.39,22.39,760551.0,13.8316,13.8316,13.8192,13.8192,760551.0
2015-12-01 15:50:00,22.4,22.41,22.39,22.4,844528.0,13.8254,13.8316,13.8192,13.8254,844528.0
2015-12-01 15:55:00,22.39,22.43,22.39,22.41,1712391.0,13.8192,13.8439,13.8192,13.8316,1712391.0
2015-12-02 09:30:00,22.18,22.19,21.57,21.57,1539531.0,13.6896,13.6958,13.3131,13.3131,1539531.0
2015-12-02 09:35:00,21.58,21.77,21.52,21.63,979931.0,13.3193,13.4366,13.2823,13.3502,979931.0
2015-12-02 09:40:00,21.62,21.63,21.22,21.23,1311513.0,13.344,13.3502,13.0971,13.1033,1311513.0
2015-12-02 09:45:00,21.23,21.44,21.0,21.17,1750076.0,13.1033,13.2329,12.9613,13.0662,1750076.0
2015-12-02 09:50:00,21.17,21.25,21.03,21.15,1248397.0,13.0662,13.1156,12.9798,13.0539,1248397.0
2015-12-02 09:55:00,21.15,21.19,20.91,20.97,1492516.0,13.0539,13.0786,12.9058,12.9428,1492516.0
2015-12-02 10:00:00,20.97,21.12,20.91,21.12,1301187.0,12.9428,13.0354,12.9058,13.0354,1301187.0
2015-12-02 10:05:00,21.12,21.14,20.94,20.97,1670654.0,13.0354,13.0477,12.9243,12.9428,1670654.0
2015-12-02 10:10:00,20.97,21.11,20.96,21.02,1377305.0,12.9428,13.0292,12.9366,12.9737,1377305.0
2015-12-02 10:15:00,21.02,21.4,21.01,21.17,1485550.0,12.9737,13.2082,12.9675,13.0662,1485550.0
2015-12-02 10:20:00,21.16,21.47,21.16,21.41,1364399.0,13.0601,13.2514,13.0601,13.2144,1364399.0
2015-12-02 10:25:00,21.41,21.46,21.2,21.23,777589.0,13.2144,13.2452,13.0848,13.1033,777589.0
2015-12-02 10:30:00,21.23,21.24,21.04,21.04,926549.0,13.1033,13.1094,12.986,12.986,926549.0
2015-12-02 10:35:00,21.04,21.15,21.01,21.03,786531.0,12.986,13.0539,12.9675,12.9798,786531.0
2015-12-02 10:40:00,21.02,21.13,21.0,21.02,818817.0,12.9737,13.0416,12.9613,12.9737,818817.0
2015-12-02 10:45:00,21.02,21.04,20.96,21.0,974933.0,12.9737,12.986,12.9366,12.9613,974933.0
2015-12-02 10:50:00,21.0,21.14,20.99,21.07,504297.0,12.9613,13.0477,12.9551,13.0045,504297.0
2015-12-02 10:55:00,21.08,21.21,21.02,21.11,832693.0,13.0107,13.0909,12.9737,13.0292,832693.0
2015-12-02 11:00:00,21.11,21.15,21.02,21.04,686693.0,13.0292,13.0539,12.9737,12.986,686693.0
2015-12-02 11:05:00,21.04,21.09,21.0,21.08,694015.0,12.986,13.0169,12.9613,13.0107,694015.0
2015-12-02 11:10:00,21.08,21.09,20.98,20.99,595577.0,13.0107,13.0169,12.949,12.9551,595577.0
2015-12-02 11:15:00,21.0,21.02,20.92,20.98,837566.0,12.9613,12.9737,12.9119,12.949,837566.0
2015-12-02 11:20:00,20.98,20.99,20.9,20.93,601402.0,12.949,12.9551,12.8996,12.9181,601402.0
2015-12-02 11:25:00,20.93,20.94,20.81,20.89,662343.0,12.9181,12.9243,12.844,12.8934,662343.0
2015-12-02 11:30:00,20.89,20.9,20.82,20.84,656590.0,12.8934,12.8996,12.8502,12.8626,656590.0
2015-12-02 11:35:00,20.83,20.88,20.77,20.85,620260.0,12.8564,12.8873,12.8194,12.8687,620260.0
2015-12-02 11:40:00,20.85,20.86,20.77,20.8,586990.0,12.8687,12.8749,12.8194,12.8379,586990.0
2015-12-02 11:45:00,20.8,20.83,20.77,20.8,490240.0,12.8379,12.8564,12.8194,12.8379,490240.0
2015-12-02 11:50:00,20.79,20.82,20.7,20.73,584868.0,12.8317,12.8502,12.7762,12.7947,584868.0
2015-12-02 11:55:00,20.73,20.74,20.63,20.64,748219.0,12.7947,12.8008,12.733,12.7391,748219.0
2015-12-02 12:00:00,20.63,20.71,20.61,20.71,608178.0,12.733,12.7823,12.7206,12.7823,608178.0
2015-12-02 12:05:00,20.71,20.77,20.69,20.74,624290.0,12.7823,12.8194,12.77,12.8008,624290.0
2015-12-02 12:10:00,20.73,20.75,20.6,20.66,873612.0,12.7947,12.807,12.7144,12.7515,873612.0
2015-12-02 12:15:00,20.66,20.76,20.63,20.68,645356.0,12.7515,12.8132,12.733,12.7638,645356.0
2015-12-02 12:20:00,20.69,20.7,20.65,20.66,379091.0,12.77,12.7762,12.7453,12.7515,379091.0
2015-12-02 12:25:00,20.65,20.67,20.6,20.66,466529.0,12.7453,12.7576,12.7144,12.7515,466529.0
2015-12-02 12:30:00,20.66,20.69,20.65,20.67,376647.0,12.7515,12.77,12.7453,12.7576,376647.0
2015-12-02 12:35:00,20.68,20.68,20.62,20.63,341467.0,12.7638,12.7638,12.7268,12.733,341467.0
2015-12-02 12:40:00,20.63,20.76,20.62,20.69,498142.0,12.733,12.8132,12.7268,12.77,498142.0
2015-12-02 12:45:00,20.69,20.69,20.51,20.54,798492.0,12.77,12.77,12.6589,12.6774,798492.0
2015-12-02 12:50:00,20.54,20.56,20.51,20.55,471395.0,12.6774,12.6897,12.6589,12.6836,471395.0
2015-12-02 12:55:00,20.55,20.56,20.49,20.54,664772.0,12.6836,12.6897,12.6465,12.6774,664772.0
2015-12-02 13:00:00,20.53,20.54,20.49,20.51,650367.0,12.6712,12.6774,12.6465,12.6589,650367.0
2015-12-02 13:05:00,20.51,20.51,20.39,20.45,941184.0,12.6589,12.6589,12.5848,12.6219,941184.0
2015-12-02 13:10:00,20.45,20.52,20.39,20.52,687559.0,12.6219,12.6651,12.5848,12.6651,687559.0
2015-12-02 13:15:00,20.51,20.58,20.51,20.51,647695.0,12.6589,12.7021,12.6589,12.6589,647695.0
2015-12-02 13:20:00,20.52,20.64,20.5,20.62,563640.0,12.6651,12.7391,12.6527,12.7268,563640.0
2015-12-02 13:25:00,20.63,20.71,20.58,20.67,674387.0,12.733,12.7823,12.7021,12.7576,674387.0
2015-12-02 13:30:00,20.67,20.78,20.66,20.72,720614.0,12.7576,12.8255,12.7515,12.7885,720614.0
2015-12-02 13:35:00,20.72,20.77,20.71,20.75,767462.0,12.7885,12.8194,12.7823,12.807,767462.0
2015-12-02 13:40:00,20.75,20.78,20.64,20.75,575040.0,12.807,12.8255,12.7391,12.807,575040.0
2015-12-02 13:45:00,20.76,20.81,20.7,20.7,995920.0,12.8132,12.844,12.7762,12.7762,995920.0
2015-12-02 13:50:00,20.7,20.79,20.67,20.79,635762.0,12.7762,12.8317,12.7576,12.8317,635762.0
2015-12-02 13:55:00,20.77,20.87,20.74,20.84,656874.0,12.8194,12.8811,12.8008,12.8626,656874.0
2015-12-02 14:00:00,20.83,20.88,20.77,20.84,573544.0,12.8564,12.8873,12.8194,12.8626,573544.0
2015-12-02 14:05:00,20.85,20.89,20.82,20.89,1048725.0,12.8687,12.8934,12.8502,12.8934,1048725.0
2015-12-02 14:10:00,20.89,21.0,20.88,20.89,1082858.0,12.8934,12.9613,12.8873,12.8934,1082858.0
2015-12-02 14:15:00,20.89,20.9,20.73,20.82,649812.0,12.8934,12.8996,12.7947,12.8502,649812.0
2015-12-02 14:20:00,20.81,20.93,20.81,20.85,549511.0,12.844,12.9181,12.844,12.8687,549511.0
2015-12-02 14:25:00,20.87,20.87,20.76,20.82,490788.0,12.8811,12.8811,12.8132,12.8502,490788.0
2015-12-02 14:30:00,20.82,20.83,20.69,20.73,439949.0,12.8502,12.8564,12.77,12.7947,439949.0
2015-12-02 14:35:00,20.72,20.73,20.66,20.66,470788.0,12.7885,12.7947,12.7515,12.7515,470788.0
2015-12-02 14:40:00,20.67,20.71,20.6,20.63,523148.0,12.7576,12.7823,12.7144,12.733,523148.0
2015-12-02 14:45:00,20.63,20.64,20.56,20.64,618568.0,12.733,12.7391,12.6897,12.7391,618568.0
2015-12-02 14:50:00,20.63,20.64,20.57,20.62,509732.0,12.733,12.7391,12.6959,12.7268,509732.0
2015-12-02 14:55:00,20.62,20.62,20.55,20.57,519813.0,12.7268,12.7268,12.6836,12.6959,519813.0
2015-12-02 15:00:00,20.57,20.6,20.54,20.56,654851.0,12.6959,12.7144,12.6774,12.6897,654851.0
2015-12-02 15:05:00,20.57,20.57,20.5,20.55,882088.0,12.6959,12.6959,12.6527,12.6836,882088.0
2015-12-02 15:10:00,20.54,20.54,20.48,20.5,1107812.0,12.6774,12.6774,12.6404,12.6527,1107812.0
2015-12-02 15:15:00,20.51,20.59,20.48,20.57,1024727.0,12.6589,12.7083,12.6404,12.6959,1024727.0
2015-12-02 15:20:00,20.57,20.72,20.55,20.67,906282.0,12.6959,12.7885,12.6836,12.7576,906282.0
2015-12-02 15:25:00,20.67,20.77,20.66,20.7,757146.0,12.7576,12.8194,12.7515,12.7762,757146.0
2015-12-02 15:30:00,20.7,20.73,20.63,20.72,814342.0,12.7762,12.7947,12.733,12.7885,814342.0
2015-12-02 15:35:00,20.72,20.73,20.63,20.69,663586.0,12.7885,12.7947,12.733,12.77,663586.0
2015-12-02 15:40:00,20.7,20.7,20.62,20.67,889285.0,12.7762,12.7762,12.7268,12.7576,889285.0
2015-12-02 15:45:00,20.67,20.67,20.55,20.58,980913.0,12.7576,12.7576,12.6836,12.7021,980913.0
2015-12-02 15:50:00,20.59,20.62,20.57,20.59,1173306.0,12.7083,12.7268,12.6959,12.7083,1173306.0
2015-12-02 15:55:00,20.59,20.68,20.58,20.68,2555743.0,12.7083,12.7638,12.7021,12.7638,2555743.0
2015-12-03 09:30:00,20.61,20.66,20.33,20.34,1353736.0,12.7206,12.7515,12.5478,12.554,1353736.0
2015-12-03 09:35:00,20.33,20.46,20.16,20.19,1623626.0,12.5478,12.628,12.4429,12.4614,1623626.0
2015-12-03 09:40:00,20.18,20.44,20.18,20.38,1091135.0,12.4552,12.6157,12.4552,12.5787,1091135.0
2015-12-03 09:45:00,20.38,20.4,20.09,20.14,1136581.0,12.5787,12.591,12.3997,12.4305,1136581.0
2015-12-03 09:50:00,20.14,20.26,20.03,20.23,1263337.0,12.4305,12.5046,12.3626,12.4861,1263337.0
2015-12-03 09:55:00,20.25,20.66,20.23,20.55,2058699.0,12.4984,12.7515,12.4861,12.6836,2058699.0
2015-12-03 10:00:00,20.54,20.59,20.36,20.37,1018210.0,12.6774,12.7083,12.5663,12.5725,1018210.0
2015-12-03 10:05:00,20.37,20.42,20.26,20.32,672676.0,12.5725,12.6033,12.5046,12.5416,672676.0
2015-12-03 10:10:00,20.31,20.36,20.21,20.32,819870.0,12.5354,12.5663,12.4737,12.5416,819870.0
2015-12-03 10:15:00,20.32,20.32,20.12,20.13,747651.0,12.5416,12.5416,12.4182,12.4243,747651.0
2015-12-03 10:20:00,20.13,20.13,19.99,20.0,1798443.0,12.4243,12.4243,12.3379,12.3441,1798443.0
2015-12-03 10:25:00,20.01,20.09,19.95,20.07,1202297.0,12.3503,12.3997,12.3133,12.3873,1202297.0
2015-12-03 10:30:00,20.08,20.26,20.01,20.19,1051002.0,12.3935,12.5046,12.3503,12.4614,1051002.0
2015-12-03 10:35:00,20.19,20.19,20.11,20.15,995902.0,12.4614,12.4614,12.412,12.4367,995902.0
2015-12-03 10:40:00,20.15,20.23,20.13,20.15,662674.0,12.4367,12.4861,12.4243,12.4367,662674.0
2015-12-03 10:45:00,20.15,20.16,20.07,20.1,1275275.0,12.4367,12.4429,12.3873,12.4058,1275275.0
2015-12-03 10:50:00,20.09,20.1,19.97,20.05,838741.0,12.3997,12.4058,12.3256,12.375,838741.0
2015-12-03 10:55:00,20.06,20.13,20.0,20.01,650570.0,12.3811,12.4243,12.3441,12.3503,650570.0
2015-12-03 11:00:00,20.01,20.02,19.96,20.0,694781.0,12.3503,12.3565,12.3194,12.3441,694781.0
2015-12-03 11:05:00,20.0,20.01,19.96,19.99,777838.0,12.3441,12.3503,12.3194,12.3379,777838.0
2015-12-03 11:10:00,19.99,20.01,19.92,19.98,960762.0,12.3379,12.3503,12.2947,12.3318,960762.0
2015-12-03 11:15:00,19.98,19.99,19.91,19.92,677846.0,12.3318,12.3379,12.2886,12.2947,677846.0
2015-12-03 11:20:00,19.91,19.96,19.91,19.94,702447.0,12.2886,12.3194,12.2886,12.3071,702447.0
2015-12-03 11:25:00,19.94,19.94,19.83,19.88,973853.0,12.3071,12.3071,12.2392,12.27,973853.0
2015-12-03 11:30:00,19.88,19.93,19.85,19.86,810095.0,12.27,12.3009,12.2515,12.2577,810095.0
2015-12-03 11:35:00,19.85,19.91,19.79,19.89,1225997.0,12.2515,12.2886,12.2145,12.2762,1225997.0
2015-12-03 11:40:00,19.89,19.95,19.89,19.92,706429.0,12.2762,12.3133,12.2762,12.2947,706429.0
2015-12-03 11:45:00,19.92,19.93,19.87,19.88,444748.0,12.2947,12.3009,12.2639,12.27,444748.0
2015-12-03 11:50:00,19.89,19.91,19.86,19.89,517970.0,12.2762,12.2886,12.2577,12.2762,517970.0
2015-12-03 11:55:00,19.89,19.9,19.76,19.81,1306243.0,12.2762,12.2824,12.196,12.2268,1306243.0
2015-12-03 12:00:00,19.81,19.9,19.79,19.82,671262.0,12.2268,12.2824,12.2145,12.233,671262.0
2015-12-03 12:05:00,19.81,19.98,19.8,19.92,868273.0,12.2268,12.3318,12.2207,12.2947,868273.0
2015-12-03 12:10:00,19.91,19.92,19.79,19.8,597618.0,12.2886,12.2947,12.2145,12.2207,597618.0
2015-12-03 12:15:00,19.8,19.91,19.79,19.86,546591.0,12.2207,12.2886,12.2145,12.2577,546591.0
2015-12-03 12:20:00,19.86,19.87,19.78,19.79,429632.0,12.2577,12.2639,12.2083,12.2145,429632.0
2015-12-03 12:25:00,19.79,19.85,19.76,19.85,564376.0,12.2145,12.2515,12.196,12.2515,564376.0
2015-12-03 12:30:00,19.84,19.87,19.82,19.85,528898.0,12.2454,12.2639,12.233,12.2515,528898.0
2015-12-03 12:35:00,19.86,19.87,19.82,19.82,412235.0,12.2577,12.2639,12.233,12.233,412235.0
2015-12-03 12:40:00,19.82,20.0,19.76,20.0,833310.0,12.233,12.3441,12.196,12.3441,833310.0
2015-12-03 12:45:00,20.0,20.07,19.95,19.95,1052206.0,12.3441,12.3873,12.3133,12.3133,1052206.0
2015-12-03 12:50:00,19.95,20.01,19.93,20.0,1144444.0,12.3133,12.3503,12.3009,12.3441,1144444.0
2015-12-03 12:55:00,19.99,20.02,19.86,19.89,709444.0,12.3379,12.3565,12.2577,12.2762,709444.0
2015-12-03 13:00:00,19.89,19.9,19.81,19.86,550557.0,12.2762,12.2824,12.2268,12.2577,550557.0
2015-12-03 13:05:00,19.86,19.91,19.81,19.86,534416.0,12.2577,12.2886,12.2268,12.2577,534416.0
2015-12-03 13:10:00,19.86,19.93,19.84,19.89,429682.0,12.2577,12.3009,12.2454,12.2762,429682.0
2015-12-03 13:15:00,19.89,19.94,19.88,19.89,346408.0,12.2762,12.3071,12.27,12.2762,346408.0
2015-12-03 13:20:00,19.89,19.98,19.88,19.96,325042.0,12.2762,12.3318,12.27,12.3194,325042.0
2015-12-03 13:25:00,19.95,19.97,19.84,19.87,859857.0,12.3133,12.3256,12.2454,12.2639,859857.0
2015-12-03 13:30:00,19.87,19.93,19.85,19.93,428219.0,12.2639,12.3009,12.2515,12.3009,428219.0
2015-12-03 13:35:00,19.92,19.99,19.9,19.97,416901.0,12.2947,12.3379,12.2824,12.3256,416901.0
2015-12-03 13:40:00,19.97,19.97,19.86,19.88,321798.0,12.3256,12.3256,12.2577,12.27,321798.0
2015-12-03 13:45:00,19.88,19.88,19.79,19.81,457102.0,12.27,12.27,12.2145,12.2268,457102.0
2015-12-03 13:50:00,19.8,19.85,19.78,19.79,571068.0,12.2207,12.2515,12.2083,12.2145,571068.0
2015-12-03 13:55:00,19.78,19.81,19.71,19.76,872411.0,12.2083,12.2268,12.1651,12.196,872411.0
2015-12-03 14:00:00,19.77,19.84,19.76,19.82,561659.0,12.2022,12.2454,12.196,12.233,561659.0
2015-12-03 14:05:00,19.82,19.83,19.78,19.8,505166.0,12.233,12.2392,12.2083,12.2207,505166.0
2015-12-03 14:10:00,19.8,19.83,19.72,19.75,723131.0,12.2207,12.2392,12.1713,12.1898,723131.0
2015-12-03 14:15:00,19.75,19.75,19.66,19.7,668043.0,12.1898,12.1898,12.1343,12.159,668043.0
2015-12-03 14:20:00,19.7,19.7,19.51,19.52,1030667.0,12.159,12.159,12.0417,12.0479,1030667.0
2015-12-03 14:25:00,19.51,19.53,19.42,19.49,1433578.0,12.0417,12.054,11.9861,12.0293,1433578.0
2015-12-03 14:30:00,19.48,19.49,19.32,19.35,1544380.0,12.0232,12.0293,11.9244,11.9429,1544380.0
2015-12-03 14:35:00,19.35,19.41,19.21,19.39,1871034.0,11.9429,11.98,11.8565,11.9676,1871034.0
2015-12-03 14:40:00,19.39,19.39,19.23,19.31,752763.0,11.9676,11.9676,11.8689,11.9182,752763.0
2015-12-03 14:45:00,19.31,19.39,19.25,19.36,970260.0,11.9182,11.9676,11.8812,11.9491,970260.0
2015-12-03 14:50:00,19.39,19.48,19.37,19.48,789773.0,11.9676,12.0232,11.9553,12.0232,789773.0
2015-12-03 14:55:00,19.48,19.57,19.46,19.56,873153.0,12.0232,12.0787,12.0108,12.0725,873153.0
2015-12-03 15:00:00,19.55,19.6,19.51,19.54,748684.0,12.0664,12.0972,12.0417,12.0602,748684.0
2015-12-03 15:05:00,19.55,19.57,19.33,19.34,1231780.0,12.0664,12.0787,11.9306,11.9368,1231780.0
2015-12-03 15:10:00,19.35,19.39,19.26,19.28,914628.0,11.9429,11.9676,11.8874,11.8997,914628.0
2015-12-03 15:15:00,19.27,19.32,19.14,19.17,1102470.0,11.8936,11.9244,11.8133,11.8318,1102470.0
2015-12-03 15:20:00,19.17,19.31,19.16,19.29,884578.0,11.8318,11.9182,11.8257,11.9059,884578.0
2015-12-03 15:25:00,19.29,19.3,19.19,19.24,1077355.0,11.9059,11.9121,11.8442,11.875,1077355.0
2015-12-03 15:30:00,19.24,19.25,19.15,19.2,1014262.0,11.875,11.8812,11.8195,11.8503,1014262.0
2015-12-03 15:35:00,19.2,19.35,19.19,19.34,992649.0,11.8503,11.9429,11.8442,11.9368,992649.0
2015-12-03 15:40:00,19.34,19.34,19.26,19.3,1317209.0,11.9368,11.9368,11.8874,11.9121,1317209.0
2015-12-03 15:45:00,19.3,19.35,19.27,19.32,1199906.0,11.9121,11.9429,11.8936,11.9244,1199906.0
2015-12-03 15:50:00,19.32,19.34,19.26,19.26,1666994.0,11.9244,11.9368,11.8874,11.8874,1666994.0
2015-12-03 15:55:00,19.26,19.27,19.23,19.27,2526068.0,11.8874,11.8936,11.8689,11.8936,2526068.0
2015-12-04 09:30:00,18.91,19.0,18.4,18.48,4075802.0,11.6714,11.7269,11.3566,11.406,4075802.0
2015-12-04 09:35:00,18.46,18.55,18.04,18.13,3609052.0,11.3936,11.4492,11.1344,11.1899,3609052.0
2015-12-04 09:40:00,18.14,18.23,17.91,18.21,3761317.0,11.1961,11.2517,11.0542,11.2393,3761317.0
2015-12-04 09:45:00,18.23,18.25,17.77,17.8,2920605.0,11.2517,11.264,10.9677,10.9863,2920605.0
2015-12-04 09:50:00,17.8,18.21,17.79,17.96,2466738.0,10.9863,11.2393,10.9801,11.085,2466738.0
2015-12-04 09:55:00,17.95,18.0,17.7,17.77,2271904.0,11.0788,11.1097,10.9245,10.9677,2271904.0
2015-12-04 10:00:00,17.73,17.88,17.62,17.7,2368292.0,10.9431,11.0356,10.8752,10.9245,2368292.0
2015-12-04 10:05:00,17.7,17.71,17.45,17.6,2869810.0,10.9245,10.9307,10.7702,10.8628,2869810.0
2015-12-04 10:10:00,17.59,17.78,17.49,17.77,2362693.0,10.8566,10.9739,10.7949,10.9677,2362693.0
2015-12-04 10:15:00,17.77,17.78,17.52,17.71,1797660.0,10.9677,10.9739,10.8134,10.9307,1797660.0
2015-12-04 10:20:00,17.72,17.93,17.59,17.91,1971855.0,10.9369,11.0665,10.8566,11.0542,1971855.0
2015-12-04 10:25:00,17.91,18.0,17.77,17.99,1863112.0,11.0542,11.1097,10.9677,11.1035,1863112.0
2015-12-04 10:30:00,17.99,18.0,17.81,17.9,1436847.0,11.1035,11.1097,10.9924,11.048,1436847.0
2015-12-04 10:35:00,17.91,18.07,17.88,17.96,1870268.0,11.0542,11.1529,11.0356,11.085,1870268.0
2015-12-04 10:40:00,17.96,18.08,17.81,17.88,1526831.0,11.085,11.1591,10.9924,11.0356,1526831.0
2015-12-04 10:45:00,17.88,18.02,17.86,18.0,1273582.0,11.0356,11.122,11.0233,11.1097,1273582.0
2015-12-04 10:50:00,17.99,18.09,17.93,18.04,1925460.0,11.1035,11.1653,11.0665,11.1344,1925460.0
2015-12-04 10:55:00,18.04,18.06,17.92,17.98,1651866.0,11.1344,11.1467,11.0603,11.0974,1651866.0
2015-12-04 11:00:00,17.97,18.0,17.9,17.99,1103033.0,11.0912,11.1097,11.048,11.1035,1103033.0
2015-12-04 11:05:00,17.99,18.15,17.82,17.94,2929594.0,11.1035,11.2023,10.9986,11.0727,2929594.0
2015-12-04 11:10:00,17.94,18.01,17.92,18.0,1621993.0,11.0727,11.1159,11.0603,11.1097,1621993.0
2015-12-04 11:15:00,17.99,18.08,17.95,17.99,1543476.0,11.1035,11.1591,11.0788,11.1035,1543476.0
2015-12-04 11:20:00,18.0,18.0,17.86,17.92,1235353.0,11.1097,11.1097,11.0233,11.0603,1235353.0
2015-12-04 11:25:00,17.93,17.94,17.76,17.78,1206865.0,11.0665,11.0727,10.9616,10.9739,1206865.0
2015-12-04 11:30:00,17.78,17.9,17.75,17.88,1117034.0,10.9739,11.048,10.9554,11.0356,1117034.0
2015-12-04 11:35:00,17.89,17.91,17.85,17.89,781621.0,11.0418,11.0542,11.0171,11.0418,781621.0
2015-12-04 11:40:00,17.89,17.91,17.85,17.85,863007.0,11.0418,11.0542,11.0171,11.0171,863007.0
2015-12-04 11:45:00,17.86,17.91,17.84,17.89,805555.0,11.0233,11.0542,11.0109,11.0418,805555.0
2015-12-04 11:50:00,17.89,17.98,17.81,17.97,883916.0,11.0418,11.0974,10.9924,11.0912,883916.0
2015-12-04 11:55:00,17.96,18.3,17.8,18.02,4519173.0,11.085,11.2949,10.9863,11.122,4519173.0
2015-12-04 12:00:00,17.94,18.09,17.33,17.5,5318626.0,11.0727,11.1653,10.6962,10.8011,5318626.0
2015-12-04 12:05:00,17.5,17.85,17.42,17.8,1982939.0,10.8011,11.0171,10.7517,10.9863,1982939.0
2015-12-04 12:10:00,17.8,17.8,17.55,17.56,1618628.0,10.9863,10.9863,10.832,10.8381,1618628.0
2015-12-04 12:15:00,17.56,17.62,17.0,17.08,3627590.0,10.8381,10.8752,10.4925,10.5419,3627590.0
2015-12-04 12:20:00,17.08,17.08,16.56,16.95,3982543.0,10.5419,10.5419,10.2209,10.4616,3982543.0
2015-12-04 12:25:00,16.94,17.3,16.93,17.21,2676689.0,10.4555,10.6777,10.4493,10.6221,2676689.0
2015-12-04 12:30:00,17.21,17.54,17.2,17.51,1969622.0,10.6221,10.8258,10.6159,10.8073,1969622.0
2015-12-04 12:35:00,17.51,17.59,17.4,17.51,1906547.0,10.8073,10.8566,10.7394,10.8073,1906547.0
2015-12-04 12:40:00,17.5,17.83,17.5,17.82,2115923.0,10.8011,11.0048,10.8011,10.9986,2115923.0
2015-12-04 12:45:00,17.82,17.83,17.59,17.63,1651663.0,10.9986,11.0048,10.8566,10.8813,1651663.0
2015-12-04 12:50:00,17.63,17.68,17.5,17.51,1294270.0,10.8813,10.9122,10.8011,10.8073,1294270.0
2015-12-04 12:55:00,17.51,17.57,17.44,17.46,1155580.0,10.8073,10.8443,10.7641,10.7764,1155580.0
2015-12-04 13:00:00,17.47,17.48,17.31,17.41,1142294.0,10.7826,10.7888,10.6838,10.7456,1142294.0
2015-12-04 13:05:00,17.41,17.46,17.31,17.4,1361146.0,10.7456,10.7764,10.6838,10.7394,1361146.0
2015-12-04 13:10:00,17.4,17.41,17.25,17.4,1268798.0,10.7394,10.7456,10.6468,10.7394,1268798.0
2015-12-04 13:15:00,17.4,17.74,17.37,17.73,919036.0,10.7394,10.9492,10.7209,10.9431,919036.0
2015-12-04 13:20:00,17.72,17.92,17.71,17.74,1052164.0,10.9369,11.0603,10.9307,10.9492,1052164.0
2015-12-04 13:25:00,17.74,17.79,17.65,17.75,680050.0,10.9492,10.9801,10.8937,10.9554,680050.0
2015-12-04 13:30:00,17.74,17.76,17.66,17.67,470189.0,10.9492,10.9616,10.8999,10.906,470189.0
2015-12-04 13:35:00,17.67,17.75,17.61,17.75,650304.0,10.906,10.9554,10.869,10.9554,650304.0
2015-12-04 13:40:00,17.74,17.77,17.61,17.7,619497.0,10.9492,10.9677,10.869,10.9245,619497.0
2015-12-04 13:45:00,17.7,17.83,17.69,17.83,637331.0,10.9245,11.0048,10.9184,11.0048,637331.0
2015-12-04 13:50:00,17.82,17.96,17.8,17.85,855622.0,10.9986,11.085,10.9863,11.0171,855622.0
2015-12-04 13:55:00,17.85,17.9,17.82,17.83,464140.0,11.0171,11.048,10.9986,11.0048,464140.0
2015-12-04 14:00:00,17.82,17.93,17.82,17.87,739192.0,10.9986,11.0665,10.9986,11.0295,739192.0
2015-12-04 14:05:00,17.88,17.96,17.87,17.91,785673.0,11.0356,11.085,11.0295,11.0542,785673.0
2015-12-04 14:10:00,17.91,17.92,17.79,17.8,706325.0,11.0542,11.0603,10.9801,10.9863,706325.0
2015-12-04 14:15:00,17.81,17.83,17.67,17.68,965358.0,10.9924,11.0048,10.906,10.9122,965358.0
2015-12-04 14:20:00,17.68,18.1,17.67,17.96,1493154.0,10.9122,11.1714,10.906,11.085,1493154.0
2015-12-04 14:25:00,17.96,18.0,17.85,17.89,583880.0,11.085,11.1097,11.0171,11.0418,583880.0
2015-12-04 14:30:00,17.89,17.9,17.83,17.87,621188.0,11.0418,11.048,11.0048,11.0295,621188.0
2015-12-04 14:35:00,17.86,17.92,17.75,17.77,1003885.0,11.0233,11.0603,10.9554,10.9677,1003885.0
2015-12-04 14:40:00,17.77,17.8,17.66,17.74,921415.0,10.9677,10.9863,10.8999,10.9492,921415.0
2015-12-04 14:45:00,17.74,17.76,17.55,17.61,1756526.0,10.9492,10.9616,10.832,10.869,1756526.0
2015-12-04 14:50:00,17.6,17.76,17.6,17.71,771246.0,10.8628,10.9616,10.8628,10.9307,771246.0
2015-12-04 14:55:00,17.71,17.73,17.55,17.59,1291021.0,10.9307,10.9431,10.832,10.8566,1291021.0
2015-12-04 15:00:00,17.59,17.62,17.54,17.6,1272688.0,10.8566,10.8752,10.8258,10.8628,1272688.0
2015-12-04 15:05:00,17.6,17.73,17.59,17.65,1606968.0,10.8628,10.9431,10.8566,10.8937,1606968.0
2015-12-04 15:10:00,17.66,17.66,17.51,17.57,1455558.0,10.8999,10.8999,10.8073,10.8443,1455558.0
2015-12-04 15:15:00,17.57,17.6,17.45,17.46,1652396.0,10.8443,10.8628,10.7702,10.7764,1652396.0
2015-12-04 15:20:00,17.46,17.52,17.21,17.23,2555660.0,10.7764,10.8134,10.6221,10.6345,2555660.0
2015-12-04 15:25:00,17.24,17.32,17.13,17.14,2181446.0,10.6406,10.69,10.5727,10.5789,2181446.0
2015-12-04 15:30:00,17.14,17.16,17.03,17.05,2637853.0,10.5789,10.5912,10.511,10.5234,2637853.0
2015-12-04 15:35:00,17.05,17.06,16.89,16.94,3150816.0,10.5234,10.5295,10.4246,10.4555,3150816.0
2015-12-04 15:40:00,16.93,17.0,16.82,16.82,2973427.0,10.4493,10.4925,10.3814,10.3814,2973427.0
2015-12-04 15:45:00,16.83,17.09,16.78,17.08,3739423.0,10.3876,10.548,10.3567,10.5419,3739423.0
2015-12-04 15:50:00,17.07,17.08,16.97,16.98,2824493.0,10.5357,10.5419,10.474,10.4802,2824493.0
2015-12-04 15:55:00,16.98,16.98,16.76,16.82,5803074.0,10.4802,10.4802,10.3444,10.3814,5803074.0
2015-12-07 09:30:00,15.65,15.97,15.51,15.61,5631513.0,9.6593,9.8568,9.5729,9.6346,5631513.0
2015-12-07 09:35:00,15.61,15.69,15.13,15.49,6705167.0,9.6346,9.684,9.3383,9.5605,6705167.0
2015-12-07 09:40:00,15.49,15.77,15.34,15.66,4981447.0,9.5605,9.7333,9.4679,9.6654,4981447.0
2015-12-07 09:45:00,15.66,16.0,15.65,16.0,3704821.0,9.6654,9.8753,9.6593,9.8753,3704821.0
2015-12-07 09:50:00,15.99,16.24,15.97,16.09,3817387.0,9.8691,10.0234,9.8568,9.9308,3817387.0
2015-12-07 09:55:00,16.09,16.45,16.06,16.2,3054063.0,9.9308,10.153,9.9123,9.9987,3054063.0
2015-12-07 10:00:00,16.21,16.34,16.04,16.2,2032564.0,10.0049,10.0851,9.9,9.9987,2032564.0
2015-12-07 10:05:00,16.2,16.59,16.2,16.31,2543537.0,9.9987,10.2394,9.9987,10.0666,2543537.0
2015-12-07 10:10:00,16.31,16.49,16.25,16.36,2193158.0,10.0666,10.1777,10.0296,10.0975,2193158.0
2015-12-07 10:15:00,16.35,16.39,16.1,16.11,2658280.0,10.0913,10.116,9.937,9.9432,2658280.0
2015-12-07 10:20:00,16.1,16.2,15.87,15.88,1799677.0,9.937,9.9987,9.7951,9.8012,1799677.0
2015-12-07 10:25:00,15.87,16.2,15.76,15.84,1583430.0,9.7951,9.9987,9.7272,9.7765,1583430.0
2015-12-07 10:30:00,15.84,15.98,15.72,15.88,1183607.0,9.7765,9.8629,9.7025,9.8012,1183607.0
2015-12-07 10:35:00,15.88,15.95,15.76,15.8,1465491.0,9.8012,9.8444,9.7272,9.7518,1465491.0
2015-12-07 10:40:00,15.8,15.81,15.63,15.65,1192176.0,9.7518,9.758,9.6469,9.6593,1192176.0
2015-12-07 10:45:00,15.65,15.85,15.63,15.85,1446470.0,9.6593,9.7827,9.6469,9.7827,1446470.0
2015-12-07 10:50:00,15.85,15.86,15.61,15.65,1442127.0,9.7827,9.7889,9.6346,9.6593,1442127.0
2015-12-07 10:55:00,15.67,15.75,15.65,15.75,1241929.0,9.6716,9.721,9.6593,9.721,1241929.0
2015-12-07 11:00:00,15.75,15.75,15.55,15.56,1944211.0,9.721,9.721,9.5975,9.6037,1944211.0
2015-12-07 11:05:00,15.56,15.75,15.5,15.74,1668390.0,9.6037,9.721,9.5667,9.7148,1668390.0
2015-12-07 11:10:00,15.75,15.75,15.55,15.65,923685.0,9.721,9.721,9.5975,9.6593,923685.0
2015-12-07 11:15:00,15.65,15.73,15.6,15.71,1282166.0,9.6593,9.7086,9.6284,9.6963,1282166.0
2015-12-07 11:20:00,15.71,15.71,15.58,15.58,980910.0,9.6963,9.6963,9.6161,9.6161,980910.0
2015-12-07 11:25:00,15.59,15.68,15.5,15.54,1282432.0,9.6222,9.6778,9.5667,9.5914,1282432.0
2015-12-07 11:30:00,15.53,15.73,15.53,15.69,970570.0,9.5852,9.7086,9.5852,9.684,970570.0
2015-12-07 11:35:00,15.69,15.75,15.68,15.75,1462666.0,9.684,9.721,9.6778,9.721,1462666.0
2015-12-07 11:40:00,15.75,15.75,15.57,15.62,1349035.0,9.721,9.721,9.6099,9.6408,1349035.0
2015-12-07 11:45:00,15.61,15.62,15.45,15.48,1139031.0,9.6346,9.6408,9.5358,9.5543,1139031.0
2015-12-07 11:50:00,15.47,15.51,15.45,15.47,1191515.0,9.5482,9.5729,9.5358,9.5482,1191515.0
2015-12-07 11:55:00,15.48,15.59,15.45,15.5,1817682.0,9.5543,9.6222,9.5358,9.5667,1817682.0
2015-12-07 12:00:00,15.5,15.65,15.49,15.65,893144.0,9.5667,9.6593,9.5605,9.6593,893144.0
2015-12-07 12:05:00,15.65,15.65,15.5,15.51,1230372.0,9.6593,9.6593,9.5667,9.5729,1230372.0
2015-12-07 12:10:00,15.5,15.56,15.49,15.54,1129395.0,9.5667,9.6037,9.5605,9.5914,1129395.0
2015-12-07 12:15:00,15.54,15.6,15.52,15.53,1054857.0,9.5914,9.6284,9.579,9.5852,1054857.0
2015-12-07 12:20:00,15.54,15.6,15.53,15.57,841946.0,9.5914,9.6284,9.5852,9.6099,841946.0
2015-12-07 12:25:00,15.57,15.6,15.54,15.56,705075.0,9.6099,9.6284,9.5914,9.6037,705075.0
2015-12-07 12:30:00,15.56,15.59,15.52,15.53,574757.0,9.6037,9.6222,9.579,9.5852,574757.0
2015-12-07 12:35:00,15.52,15.58,15.47,15.53,1221507.0,9.579,9.6161,9.5482,9.5852,1221507.0
2015-12-07 12:40:00,15.53,15.6,15.49,15.56,1377795.0,9.5852,9.6284,9.5605,9.6037,1377795.0
2015-12-07 12:45:00,15.56,15.57,15.38,15.43,1424448.0,9.6037,9.6099,9.4926,9.5235,1424448.0
2015-12-07 12:50:00,15.44,15.6,15.43,15.6,855618.0,9.5297,9.6284,9.5235,9.6284,855618.0
2015-12-07 12:55:00,15.6,15.75,15.56,15.7,1550082.0,9.6284,9.721,9.6037,9.6901,1550082.0
2015-12-07 13:00:00,15.69,15.7,15.52,15.55,719179.0,9.684,9.6901,9.579,9.5975,719179.0
2015-12-07 13:05:00,15.56,15.7,15.56,15.69,780273.0,9.6037,9.6901,9.6037,9.684,780273.0
2015-12-07 13:10:00,15.69,15.75,15.63,15.69,1181436.0,9.684,9.721,9.6469,9.684,1181436.0
2015-12-07 13:15:00,15.69,15.72,15.66,15.67,854277.0,9.684,9.7025,9.6654,9.6716,854277.0
2015-12-07 13:20:00,15.67,15.76,15.66,15.74,1160493.0,9.6716,9.7272,9.6654,9.7148,1160493.0
2015-12-07 13:25:00,15.75,15.84,15.72,15.76,1014655.0,9.721,9.7765,9.7025,9.7272,1014655.0
2015-12-07 13:30:00,15.77,15.77,15.7,15.73,749319.0,9.7333,9.7333,9.6901,9.7086,749319.0
2015-12-07 13:35:00,15.73,15.73,15.62,15.72,840730.0,9.7086,9.7086,9.6408,9.7025,840730.0
2015-12-07 13:40:00,15.72,15.76,15.67,15.73,581136.0,9.7025,9.7272,9.6716,9.7086,581136.0
2015-12-07 13:45:00,15.73,15.76,15.71,15.72,766842.0,9.7086,9.7272,9.6963,9.7025,766842.0
2015-12-07 13:50:00,15.72,15.87,15.66,15.83,1021013.0,9.7025,9.7951,9.6654,9.7704,1021013.0
2015-12-07 13:55:00,15.82,15.86,15.77,15.85,791538.0,9.7642,9.7889,9.7333,9.7827,791538.0
2015-12-07 14:00:00,15.86,15.92,15.75,15.79,794780.0,9.7889,9.8259,9.721,9.7457,794780.0
2015-12-07 14:05:00,15.78,15.79,15.7,15.76,800087.0,9.7395,9.7457,9.6901,9.7272,800087.0
2015-12-07 14:10:00,15.76,15.79,15.66,15.78,962888.0,9.7272,9.7457,9.6654,9.7395,962888.0
2015-12-07 14:15:00,15.79,15.8,15.67,15.71,1031812.0,9.7457,9.7518,9.6716,9.6963,1031812.0
2015-12-07 14:20:00,15.71,15.77,15.67,15.73,791267.0,9.6963,9.7333,9.6716,9.7086,791267.0
2015-12-07 14:25:00,15.73,15.73,15.6,15.67,891138.0,9.7086,9.7086,9.6284,9.6716,891138.0
2015-12-07 14:30:00,15.67,15.74,15.66,15.73,686480.0,9.6716,9.7148,9.6654,9.7086,686480.0
2015-12-07 14:35:00,15.73,15.8,15.69,15.72,971533.0,9.7086,9.7518,9.684,9.7025,971533.0
2015-12-07 14:40:00,15.73,15.73,15.56,15.58,1087179.0,9.7086,9.7086,9.6037,9.6161,1087179.0
2015-12-07 14:45:00,15.58,15.63,15.5,15.58,1010168.0,9.6161,9.6469,9.5667,9.6161,1010168.0
2015-12-07 14:50:00,15.57,15.64,15.57,15.62,762137.0,9.6099,9.6531,9.6099,9.6408,762137.0
2015-12-07 14:55:00,15.62,15.65,15.57,15.62,843953.0,9.6408,9.6593,9.6099,9.6408,843953.0
2015-12-07 15:00:00,15.62,15.63,15.55,15.56,474858.0,9.6408,9.6469,9.5975,9.6037,474858.0
2015-12-07 15:05:00,15.55,15.57,15.49,15.51,1171663.0,9.5975,9.6099,9.5605,9.5729,1171663.0
2015-12-07 15:10:00,15.51,15.57,15.47,15.55,1021831.0,9.5729,9.6099,9.5482,9.5975,1021831.0
2015-12-07 15:15:00,15.55,15.67,15.54,15.66,1128052.0,9.5975,9.6716,9.5914,9.6654,1128052.0
2015-12-07 15:20:00,15.67,15.72,15.62,15.69,1655259.0,9.6716,9.7025,9.6408,9.684,1655259.0
2015-12-07 15:25:00,15.69,15.69,15.55,15.65,1584693.0,9.684,9.684,9.5975,9.6593,1584693.0
2015-12-07 15:30:00,15.65,15.96,15.62,15.95,3178036.0,9.6593,9.8506,9.6408,9.8444,3178036.0
2015-12-07 15:35:00,15.96,16.14,15.88,16.11,2762209.0,9.8506,9.9617,9.8012,9.9432,2762209.0
2015-12-07 15:40:00,16.11,16.34,16.09,16.34,2973641.0,9.9432,10.0851,9.9308,10.0851,2973641.0
2015-12-07 15:45:00,16.34,16.54,16.3,16.41,4004176.0,10.0851,10.2086,10.0605,10.1283,4004176.0
2015-12-07 15:50:00,16.41,16.5,16.36,16.45,3788226.0,10.1283,10.1839,10.0975,10.153,3788226.0
2015-12-07 15:55:00,16.46,16.46,16.33,16.41,4673554.0,10.1592,10.1592,10.079,10.1283,4673554.0
2015-12-08 09:30:00,15.29,15.57,15.15,15.17,5884824.0,9.4371,9.6099,9.3507,9.363,5884824.0
2015-12-08 09:35:00,15.17,15.4,15.15,15.18,3722272.0,9.363,9.505,9.3507,9.3692,3722272.0
2015-12-08 09:40:00,15.17,15.52,15.06,15.4,5422669.0,9.363,9.579,9.2951,9.505,5422669.0
2015-12-08 09:45:00,15.39,15.58,15.35,15.5,5279679.0,9.4988,9.6161,9.4741,9.5667,5279679.0
2015-12-08 09:50:00,15.5,15.66,15.41,15.59,4339356.0,9.5667,9.6654,9.5111,9.6222,4339356.0
2015-12-08 09:55:00,15.59,15.6,15.29,15.34,3040515.0,9.6222,9.6284,9.4371,9.4679,3040515.0
2015-12-08 10:00:00,15.33,15.6,15.25,15.45,3475612.0,9.4618,9.6284,9.4124,9.5358,3475612.0
2015-12-08 10:05:00,15.46,15.56,15.35,15.41,1574016.0,9.542,9.6037,9.4741,9.5111,1574016.0
2015-12-08 10:10:00,15.41,15.79,15.37,15.73,3625535.0,9.5111,9.7457,9.4865,9.7086,3625535.0
2015-12-08 10:15:00,15.74,15.89,15.62,15.64,3106203.0,9.7148,9.8074,9.6408,9.6531,3106203.0
2015-12-08 10:20:00,15.65,15.85,15.55,15.59,2869367.0,9.6593,9.7827,9.5975,9.6222,2869367.0
2015-12-08 10:25:00,15.6,15.6,15.46,15.54,2358288.0,9.6284,9.6284,9.542,9.5914,2358288.0
2015-12-08 10:30:00,15.54,15.69,15.47,15.64,2918181.0,9.5914,9.684,9.5482,9.6531,2918181.0
2015-12-08 10:35:00,15.65,15.65,15.4,15.44,2275078.0,9.6593,9.6593,9.505,9.5297,2275078.0
2015-12-08 10:40:00,15.44,15.6,15.36,15.55,1875919.0,9.5297,9.6284,9.4803,9.5975,1875919.0
2015-12-08 10:45:00,15.55,15.79,15.52,15.67,2989345.0,9.5975,9.7457,9.579,9.6716,2989345.0
2015-12-08 10:50:00,15.68,15.8,15.61,15.68,2624964.0,9.6778,9.7518,9.6346,9.6778,2624964.0
2015-12-08 10:55:00,15.69,15.89,15.65,15.71,3163178.0,9.684,9.8074,9.6593,9.6963,3163178.0
2015-12-08 11:00:00,15.71,15.9,15.56,15.9,2586578.0,9.6963,9.8136,9.6037,9.8136,2586578.0
2015-12-08 11:05:00,15.89,16.16,15.88,15.99,3767949.0,9.8074,9.974,9.8012,9.8691,3767949.0
2015-12-08 11:10:00,16.0,16.01,15.76,15.78,1673439.0,9.8753,9.8815,9.7272,9.7395,1673439.0
2015-12-08 11:15:00,15.77,15.87,15.67,15.85,1445076.0,9.7333,9.7951,9.6716,9.7827,1445076.0
2015-12-08 11:20:00,15.85,15.95,15.77,15.79,1219091.0,9.7827,9.8444,9.7333,9.7457,1219091.0
2015-12-08 11:25:00,15.79,15.81,15.65,15.67,904324.0,9.7457,9.758,9.6593,9.6716,904324.0
2015-12-08 11:30:00,15.67,15.69,15.57,15.64,1396130.0,9.6716,9.684,9.6099,9.6531,1396130.0
2015-12-08 11:35:00,15.63,15.66,15.52,15.6,850763.0,9.6469,9.6654,9.579,9.6284,850763.0
2015-12-08 11:40:00,15.6,15.63,15.52,15.52,863534.0,9.6284,9.6469,9.579,9.579,863534.0
2015-12-08 11:45:00,15.52,15.56,15.44,15.5,1518282.0,9.579,9.6037,9.5297,9.5667,1518282.0
2015-12-08 11:50:00,15.52,15.55,15.5,15.54,786639.0,9.579,9.5975,9.5667,9.5914,786639.0
2015-12-08 11:55:00,15.55,15.56,15.47,15.52,879312.0,9.5975,9.6037,9.5482,9.579,879312.0
2015-12-08 12:00:00,15.52,15.55,15.5,15.5,1505642.0,9.579,9.5975,9.5667,9.5667,1505642.0
2015-12-08 12:05:00,15.5,15.68,15.44,15.65,1501153.0,9.5667,9.6778,9.5297,9.6593,1501153.0
2015-12-08 12:10:00,15.65,15.75,15.64,15.68,1157986.0,9.6593,9.721,9.6531,9.6778,1157986.0
2015-12-08 12:15:00,15.68,15.69,15.46,15.52,1095585.0,9.6778,9.684,9.542,9.579,1095585.0
2015-12-08 12:20:00,15.53,15.56,15.46,15.48,675936.0,9.5852,9.6037,9.542,9.5543,675936.0
2015-12-08 12:25:00,15.48,15.54,15.47,15.51,698757.0,9.5543,9.5914,9.5482,9.5729,698757.0
2015-12-08 12:30:00,15.52,15.53,15.48,15.49,493760.0,9.579,9.5852,9.5543,9.5605,493760.0
2015-12-08 12:35:00,15.5,15.51,15.4,15.41,1132851.0,9.5667,9.5729,9.505,9.5111,1132851.0
2015-12-08 12:40:00,15.42,15.43,15.35,15.4,1051178.0,9.5173,9.5235,9.4741,9.505,1051178.0
2015-12-08 12:45:00,15.41,15.43,15.37,15.37,914761.0,9.5111,9.5235,9.4865,9.4865,914761.0
2015-12-08 12:50:00,15.37,15.38,15.17,15.18,2345821.0,9.4865,9.4926,9.363,9.3692,2345821.0
2015-12-08 12:55:00,15.17,15.55,15.16,15.53,2134228.0,9.363,9.5975,9.3568,9.5852,2134228.0
2015-12-08 13:00:00,15.53,15.53,15.4,15.43,1286499.0,9.5852,9.5852,9.505,9.5235,1286499.0
2015-12-08 13:05:00,15.42,15.49,15.39,15.41,811720.0,9.5173,9.5605,9.4988,9.5111,811720.0
2015-12-08 13:10:00,15.42,15.43,15.31,15.35,765603.0,9.5173,9.5235,9.4494,9.4741,765603.0
2015-12-08 13:15:00,15.35,15.36,15.25,15.32,1014655.0,9.4741,9.4803,9.4124,9.4556,1014655.0
2015-12-08 13:20:00,15.32,15.32,15.26,15.32,802758.0,9.4556,9.4556,9.4186,9.4556,802758.0
2015-12-08 13:25:00,15.31,15.32,15.22,15.27,1104010.0,9.4494,9.4556,9.3939,9.4247,1104010.0
2015-12-08 13:30:00,15.27,15.34,15.26,15.3,910772.0,9.4247,9.4679,9.4186,9.4432,910772.0
2015-12-08 13:35:00,15.31,15.38,15.25,15.27,803379.0,9.4494,9.4926,9.4124,9.4247,803379.0
2015-12-08 13:40:00,15.27,15.33,15.22,15.28,826851.0,9.4247,9.4618,9.3939,9.4309,826851.0
2015-12-08 13:45:00,15.29,15.37,15.26,15.34,516140.0,9.4371,9.4865,9.4186,9.4679,516140.0
2015-12-08 13:50:00,15.34,15.43,15.31,15.42,608450.0,9.4679,9.5235,9.4494,9.5173,608450.0
2015-12-08 13:55:00,15.43,15.45,15.35,15.37,800032.0,9.5235,9.5358,9.4741,9.4865,800032.0
2015-12-08 14:00:00,15.37,15.54,15.32,15.54,1674957.0,9.4865,9.5914,9.4556,9.5914,1674957.0
2015-12-08 14:05:00,15.53,15.65,15.51,15.63,1222903.0,9.5852,9.6593,9.5729,9.6469,1222903.0
2015-12-08 14:10:00,15.62,15.72,15.56,15.71,1173350.0,9.6408,9.7025,9.6037,9.6963,1173350.0
2015-12-08 14:15:00,15.72,15.78,15.61,15.77,1819979.0,9.7025,9.7395,9.6346,9.7333,1819979.0
2015-12-08 14:20:00,15.76,15.84,15.69,15.76,1386942.0,9.7272,9.7765,9.684,9.7272,1386942.0
2015-12-08 14:25:00,15.76,15.77,15.64,15.77,975945.0,9.7272,9.7333,9.6531,9.7333,975945.0
2015-12-08 14:30:00,15.77,15.77,15.62,15.63,947057.0,9.7333,9.7333,9.6408,9.6469,947057.0
2015-12-08 14:35:00,15.64,15.68,15.56,15.63,1249661.0,9.6531,9.6778,9.6037,9.6469,1249661.0
2015-12-08 14:40:00,15.62,15.67,15.58,15.67,1105526.0,9.6408,9.6716,9.6161,9.6716,1105526.0
2015-12-08 14:45:00,15.66,15.9,15.66,15.9,1733190.0,9.6654,9.8136,9.6654,9.8136,1733190.0
2015-12-08 14:50:00,15.9,15.96,15.79,15.91,1488850.0,9.8136,9.8506,9.7457,9.8197,1488850.0
2015-12-08 14:55:00,15.9,16.0,15.8,15.86,2086916.0,9.8136,9.8753,9.7518,9.7889,2086916.0
2015-12-08 15:00:00,15.86,15.89,15.8,15.88,1109791.0,9.7889,9.8074,9.7518,9.8012,1109791.0
2015-12-08 15:05:00,15.87,15.98,15.85,15.89,1298189.0,9.7951,9.8629,9.7827,9.8074,1298189.0
2015-12-08 15:10:00,15.89,15.94,15.77,15.81,1340639.0,9.8074,9.8383,9.7333,9.758,1340639.0
2015-12-08 15:15:00,15.81,15.84,15.8,15.82,1056877.0,9.758,9.7765,9.7518,9.7642,1056877.0
2015-12-08 15:20:00,15.82,15.9,15.82,15.82,2030940.0,9.7642,9.8136,9.7642,9.7642,2030940.0
2015-12-08 15:25:00,15.83,15.83,15.64,15.67,2326826.0,9.7704,9.7704,9.6531,9.6716,2326826.0
2015-12-08 15:30:00,15.66,15.77,15.63,15.77,1597200.0,9.6654,9.7333,9.6469,9.7333,1597200.0
2015-12-08 15:35:00,15.76,15.77,15.66,15.74,1159460.0,9.7272,9.7333,9.6654,9.7148,1159460.0
2015-12-08 15:40:00,15.73,15.74,15.63,15.65,1594314.0,9.7086,9.7148,9.6469,9.6593,1594314.0
2015-12-08 15:45:00,15.66,15.67,15.56,15.65,2419767.0,9.6654,9.6716,9.6037,9.6593,2419767.0
2015-12-08 15:50:00,15.66,15.78,15.65,15.74,2365577.0,9.6654,9.7395,9.6593,9.7148,2365577.0
2015-12-08 15:55:00,15.74,15.76,15.7,15.73,3273051.0,9.7148,9.7272,9.6901,9.7086,3273051.0
2015-12-09 09:30:00,16.02,16.8,15.9,16.77,12196874.0,9.8876,10.3691,9.8136,10.3505,12196874.0
2015-12-09 09:35:00,16.79,16.8,16.33,16.56,5886789.0,10.3629,10.3691,10.079,10.2209,5886789.0
2015-12-09 09:40:00,16.55,17.35,16.55,17.07,7108984.0,10.2148,10.7085,10.2148,10.5357,7108984.0
2015-12-09 09:45:00,17.06,17.1,16.79,16.91,4858918.0,10.5295,10.5542,10.3629,10.4369,4858918.0
2015-12-09 09:50:00,16.9,16.96,16.5,16.63,6926959.0,10.4308,10.4678,10.1839,10.2641,6926959.0
2015-12-09 09:55:00,16.63,16.72,16.53,16.71,3366339.0,10.2641,10.3197,10.2024,10.3135,3366339.0
2015-12-09 10:00:00,16.71,16.96,16.67,16.91,2882942.0,10.3135,10.4678,10.2888,10.4369,2882942.0
2015-12-09 10:05:00,16.91,17.06,16.79,16.83,3108993.0,10.4369,10.5295,10.3629,10.3876,3108993.0
2015-12-09 10:10:00,16.84,17.08,16.74,17.02,3487825.0,10.3937,10.5419,10.332,10.5048,3487825.0
2015-12-09 10:15:00,17.02,17.13,16.94,17.09,3034442.0,10.5048,10.5727,10.4555,10.548,3034442.0
2015-12-09 10:20:00,17.09,17.13,16.97,17.0,2455193.0,10.548,10.5727,10.474,10.4925,2455193.0
2015-12-09 10:25:00,16.99,17.1,16.93,17.06,2523711.0,10.4863,10.5542,10.4493,10.5295,2523711.0
2015-12-09 10:30:00,17.07,17.23,16.96,17.16,3584482.0,10.5357,10.6345,10.4678,10.5912,3584482.0
2015-12-09 10:35:00,17.16,17.2,16.91,17.04,2724676.0,10.5912,10.6159,10.4369,10.5172,2724676.0
2015-12-09 10:40:00,17.03,17.22,16.98,17.18,2083111.0,10.511,10.6283,10.4802,10.6036,2083111.0
2015-12-09 10:45:00,17.19,17.25,17.02,17.03,2085585.0,10.6098,10.6468,10.5048,10.511,2085585.0
2015-12-09 10:50:00,17.03,17.14,17.03,17.09,1744988.0,10.511,10.5789,10.511,10.548,1744988.0
2015-12-09 10:55:00,17.1,17.17,17.03,17.09,2506920.0,10.5542,10.5974,10.511,10.548,2506920.0
2015-12-09 11:00:00,17.09,17.12,16.95,17.04,1409086.0,10.548,10.5666,10.4616,10.5172,1409086.0
2015-12-09 11:05:00,17.04,17.07,16.96,17.0,1259911.0,10.5172,10.5357,10.4678,10.4925,1259911.0
2015-12-09 11:10:00,17.01,17.06,16.96,17.04,2152155.0,10.4987,10.5295,10.4678,10.5172,2152155.0
2015-12-09 11:15:00,17.04,17.04,16.95,17.01,1911713.0,10.5172,10.5172,10.4616,10.4987,1911713.0
2015-12-09 11:20:00,17.02,17.03,16.76,16.77,2384323.0,10.5048,10.511,10.3444,10.3505,2384323.0
2015-12-09 11:25:00,16.78,16.84,16.71,16.78,1513497.0,10.3567,10.3937,10.3135,10.3567,1513497.0
2015-12-09 11:30:00,16.78,16.79,16.7,16.71,1698630.0,10.3567,10.3629,10.3073,10.3135,1698630.0
2015-12-09 11:35:00,16.71,16.78,16.62,16.75,2429319.0,10.3135,10.3567,10.258,10.3382,2429319.0
2015-12-09 11:40:00,16.75,16.78,16.65,16.77,1771563.0,10.3382,10.3567,10.2765,10.3505,1771563.0
2015-12-09 11:45:00,16.77,16.79,16.65,16.7,1466552.0,10.3505,10.3629,10.2765,10.3073,1466552.0
2015-12-09 11:50:00,16.69,16.71,16.62,16.65,1686128.0,10.3012,10.3135,10.258,10.2765,1686128.0
2015-12-09 11:55:00,16.66,16.69,16.57,16.59,1674023.0,10.2826,10.3012,10.2271,10.2394,1674023.0
2015-12-09 12:00:00,16.6,16.65,16.55,16.55,1134402.0,10.2456,10.2765,10.2148,10.2148,1134402.0
2015-12-09 12:05:00,16.55,16.6,16.47,16.57,1619276.0,10.2148,10.2456,10.1654,10.2271,1619276.0
2015-12-09 12:10:00,16.57,16.62,16.48,16.48,898041.0,10.2271,10.258,10.1715,10.1715,898041.0
2015-12-09 12:15:00,16.49,16.5,16.34,16.36,1344162.0,10.1777,10.1839,10.0851,10.0975,1344162.0
2015-12-09 12:20:00,16.37,16.44,16.3,16.42,1970160.0,10.1037,10.1469,10.0605,10.1345,1970160.0
2015-12-09 12:25:00,16.42,16.45,16.33,16.36,1397056.0,10.1345,10.153,10.079,10.0975,1397056.0
2015-12-09 12:30:00,16.36,16.36,16.29,16.34,1575232.0,10.0975,10.0975,10.0543,10.0851,1575232.0
2015-12-09 12:35:00,16.34,16.43,16.32,16.34,1685044.0,10.0851,10.1407,10.0728,10.0851,1685044.0
2015-12-09 12:40:00,16.33,16.37,16.25,16.27,1587593.0,10.079,10.1037,10.0296,10.0419,1587593.0
2015-12-09 12:45:00,16.26,16.28,16.2,16.27,1315327.0,10.0358,10.0481,9.9987,10.0419,1315327.0
2015-12-09 12:50:00,16.27,16.33,16.26,16.32,1207849.0,10.0419,10.079,10.0358,10.0728,1207849.0
2015-12-09 12:55:00,16.32,16.35,16.23,16.3,832802.0,10.0728,10.0913,10.0172,10.0605,832802.0
2015-12-09 13:00:00,16.31,16.36,16.27,16.32,1099014.0,10.0666,10.0975,10.0419,10.0728,1099014.0
2015-12-09 13:05:00,16.32,16.32,16.11,16.11,1996076.0,10.0728,10.0728,9.9432,9.9432,1996076.0
2015-12-09 13:10:00,16.11,16.16,16.06,16.12,1730337.0,9.9432,9.974,9.9123,9.9494,1730337.0
2015-12-09 13:15:00,16.13,16.13,16.01,16.06,1841548.0,9.9555,9.9555,9.8815,9.9123,1841548.0
2015-12-09 13:20:00,16.07,16.13,15.94,16.12,1867804.0,9.9185,9.9555,9.8383,9.9494,1867804.0
2015-12-09 13:25:00,16.12,16.19,16.1,16.18,1011486.0,9.9494,9.9926,9.937,9.9864,1011486.0
2015-12-09 13:30:00,16.19,16.29,16.17,16.24,1153588.0,9.9926,10.0543,9.9802,10.0234,1153588.0
2015-12-09 13:35:00,16.24,16.36,16.21,16.36,1325457.0,10.0234,10.0975,10.0049,10.0975,1325457.0
2015-12-09 13:40:00,16.36,16.43,16.31,16.31,1167290.0,10.0975,10.1407,10.0666,10.0666,1167290.0
2015-12-09 13:45:00,16.31,16.36,16.26,16.28,939764.0,10.0666,10.0975,10.0358,10.0481,939764.0
2015-12-09 13:50:00,16.28,16.31,16.24,16.29,753871.0,10.0481,10.0666,10.0234,10.0543,753871.0
2015-12-09 13:55:00,16.29,16.35,16.25,16.3,986687.0,10.0543,10.0913,10.0296,10.0605,986687.0
2015-12-09 14:00:00,16.31,16.34,16.16,16.18,1034970.0,10.0666,10.0851,9.974,9.9864,1034970.0
2015-12-09 14:05:00,16.17,16.23,16.1,16.23,897838.0,9.9802,10.0172,9.937,10.0172,897838.0
2015-12-09 14:10:00,16.23,16.38,16.21,16.36,1128870.0,10.0172,10.1098,10.0049,10.0975,1128870.0
2015-12-09 14:15:00,16.35,16.5,16.35,16.46,1781762.0,10.0913,10.1839,10.0913,10.1592,1781762.0
2015-12-09 14:20:00,16.46,16.5,16.38,16.39,1340509.0,10.1592,10.1839,10.1098,10.116,1340509.0
2015-12-09 14:25:00,16.38,16.5,16.38,16.5,1318115.0,10.1098,10.1839,10.1098,10.1839,1318115.0
2015-12-09 14:30:00,16.5,16.7,16.49,16.66,2309601.0,10.1839,10.3073,10.1777,10.2826,2309601.0
2015-12-09 14:35:00,16.65,16.79,16.62,16.7,1693659.0,10.2765,10.3629,10.258,10.3073,1693659.0
2015-12-09 14:40:00,16.71,16.71,16.58,16.62,1003966.0,10.3135,10.3135,10.2333,10.258,1003966.0
2015-12-09 14:45:00,16.62,16.71,16.61,16.63,1169926.0,10.258,10.3135,10.2518,10.2641,1169926.0
2015-12-09 14:50:00,16.63,16.73,16.63,16.66,1154622.0,10.2641,10.3259,10.2641,10.2826,1154622.0
2015-12-09 14:55:00,16.67,16.68,16.61,16.67,1136379.0,10.2888,10.295,10.2518,10.2888,1136379.0
2015-12-09 15:00:00,16.67,16.75,16.63,16.69,1521577.0,10.2888,10.3382,10.2641,10.3012,1521577.0
2015-12-09 15:05:00,16.69,16.74,16.68,16.72,1325481.0,10.3012,10.332,10.295,10.3197,1325481.0
2015-12-09 15:10:00,16.73,16.73,16.62,16.65,1843613.0,10.3259,10.3259,10.258,10.2765,1843613.0
2015-12-09 15:15:00,16.64,16.66,16.56,16.59,1827478.0,10.2703,10.2826,10.2209,10.2394,1827478.0
2015-12-09 15:20:00,16.59,16.78,16.59,16.75,2340227.0,10.2394,10.3567,10.2394,10.3382,2340227.0
2015-12-09 15:25:00,16.75,16.77,16.7,16.77,2559403.0,10.3382,10.3505,10.3073,10.3505,2559403.0
2015-12-09 15:30:00,16.77,16.81,16.71,16.75,2702595.0,10.3505,10.3752,10.3135,10.3382,2702595.0
2015-12-09 15:35:00,16.76,16.84,16.75,16.77,2105596.0,10.3444,10.3937,10.3382,10.3505,2105596.0
2015-12-09 15:40:00,16.77,16.84,16.75,16.79,2279499.0,10.3505,10.3937,10.3382,10.3629,2279499.0
2015-12-09 15:45:00,16.78,16.85,16.69,16.71,3144606.0,10.3567,10.3999,10.3012,10.3135,3144606.0
2015-12-09 15:50:00,16.7,16.78,16.7,16.77,2445913.0,10.3073,10.3567,10.3073,10.3505,2445913.0
2015-12-09 15:55:00,16.77,16.81,16.75,16.81,3281760.0,10.3505,10.3752,10.3382,10.3752,3281760.0
2015-12-10 09:30:00,16.55,16.67,16.5,16.63,2689081.0,10.2148,10.2888,10.1839,10.2641,2689081.0
2015-12-10 09:35:00,16.63,17.06,16.61,17.0,2137365.0,10.2641,10.5295,10.2518,10.4925,2137365.0
2015-12-10 09:40:00,16.99,17.2,16.95,17.07,1736086.0,10.4863,10.6159,10.4616,10.5357,1736086.0
2015-12-10 09:45:00,17.07,17.08,16.88,17.01,1616670.0,10.5357,10.5419,10.4184,10.4987,1616670.0
2015-12-10 09:50:00,17.02,17.06,16.88,17.05,1040498.0,10.5048,10.5295,10.4184,10.5234,1040498.0
2015-12-10 09:55:00,17.05,17.13,16.97,17.08,1275252.0,10.5234,10.5727,10.474,10.5419,1275252.0
2015-12-10 10:00:00,17.08,17.14,16.92,17.02,1537916.0,10.5419,10.5789,10.4431,10.5048,1537916.0
2015-12-10 10:05:00,17.02,17.2,17.0,17.05,1531347.0,10.5048,10.6159,10.4925,10.5234,1531347.0
2015-12-10 10:10:00,17.05,17.12,16.99,17.06,1190894.0,10.5234,10.5666,10.4863,10.5295,1190894.0
2015-12-10 10:15:00,17.07,17.18,17.02,17.05,1252438.0,10.5357,10.6036,10.5048,10.5234,1252438.0
2015-12-10 10:20:00,17.06,17.33,17.05,17.26,1796737.0,10.5295,10.6962,10.5234,10.653,1796737.0
2015-12-10 10:25:00,17.25,17.37,17.25,17.27,1562340.0,10.6468,10.7209,10.6468,10.6591,1562340.0
2015-12-10 10:30:00,17.28,17.31,17.15,17.18,1054077.0,10.6653,10.6838,10.5851,10.6036,1054077.0
2015-12-10 10:35:00,17.18,17.3,17.17,17.29,788314.0,10.6036,10.6777,10.5974,10.6715,788314.0
2015-12-10 10:40:00,17.3,17.4,17.25,17.39,1185866.0,10.6777,10.7394,10.6468,10.7332,1185866.0
2015-12-10 10:45:00,17.39,17.45,17.28,17.29,1272008.0,10.7332,10.7702,10.6653,10.6715,1272008.0
2015-12-10 10:50:00,17.29,17.35,17.22,17.27,1042901.0,10.6715,10.7085,10.6283,10.6591,1042901.0
2015-12-10 10:55:00,17.26,17.35,17.23,17.28,682246.0,10.653,10.7085,10.6345,10.6653,682246.0
2015-12-10 11:00:00,17.28,17.3,17.23,17.26,1079486.0,10.6653,10.6777,10.6345,10.653,1079486.0
2015-12-10 11:05:00,17.26,17.28,17.21,17.22,807657.0,10.653,10.6653,10.6221,10.6283,807657.0
2015-12-10 11:10:00,17.22,17.27,17.2,17.24,493947.0,10.6283,10.6591,10.6159,10.6406,493947.0
2015-12-10 11:15:00,17.24,17.25,17.2,17.21,652671.0,10.6406,10.6468,10.6159,10.6221,652671.0
2015-12-10 11:20:00,17.22,17.24,17.07,17.08,1233094.0,10.6283,10.6406,10.5357,10.5419,1233094.0
2015-12-10 11:25:00,17.09,17.17,17.07,17.1,1015956.0,10.548,10.5974,10.5357,10.5542,1015956.0
2015-12-10 11:30:00,17.09,17.14,17.09,17.11,870508.0,10.548,10.5789,10.548,10.5604,870508.0
2015-12-10 11:35:00,17.1,17.11,17.01,17.1,640866.0,10.5542,10.5604,10.4987,10.5542,640866.0
2015-12-10 11:40:00,17.09,17.12,17.03,17.04,596391.0,10.548,10.5666,10.511,10.5172,596391.0
2015-12-10 11:45:00,17.04,17.07,16.93,17.01,1171286.0,10.5172,10.5357,10.4493,10.4987,1171286.0
2015-12-10 11:50:00,17.02,17.03,16.85,16.88,911182.0,10.5048,10.511,10.3999,10.4184,911182.0
2015-12-10 11:55:00,16.89,17.0,16.88,16.99,966556.0,10.4246,10.4925,10.4184,10.4863,966556.0
2015-12-10 12:00:00,16.98,17.0,16.95,16.99,605366.0,10.4802,10.4925,10.4616,10.4863,605366.0
2015-12-10 12:05:00,16.99,17.05,16.91,16.94,792895.0,10.4863,10.5234,10.4369,10.4555,792895.0
2015-12-10 12:10:00,16.94,16.96,16.89,16.91,713647.0,10.4555,10.4678,10.4246,10.4369,713647.0
2015-12-10 12:15:00,16.91,17.0,16.91,16.97,659196.0,10.4369,10.4925,10.4369,10.474,659196.0
2015-12-10 12:20:00,16.96,17.02,16.95,16.98,391506.0,10.4678,10.5048,10.4616,10.4802,391506.0
2015-12-10 12:25:00,16.98,17.05,16.95,17.04,404509.0,10.4802,10.5234,10.4616,10.5172,404509.0
2015-12-10 12:30:00,17.03,17.06,16.99,16.99,521442.0,10.511,10.5295,10.4863,10.4863,521442.0
2015-12-10 12:35:00,16.99,17.02,16.92,16.96,1174198.0,10.4863,10.5048,10.4431,10.4678,1174198.0
2015-12-10 12:40:00,16.95,17.01,16.93,17.0,665884.0,10.4616,10.4987,10.4493,10.4925,665884.0
2015-12-10 12:45:00,17.0,17.03,16.97,16.98,886756.0,10.4925,10.511,10.474,10.4802,886756.0
2015-12-10 12:50:00,16.98,17.01,16.95,16.99,552621.0,10.4802,10.4987,10.4616,10.4863,552621.0
2015-12-10 12:55:00,16.99,17.08,16.92,17.0,804956.0,10.4863,10.5419,10.4431,10.4925,804956.0
2015-12-10 13:00:00,17.0,17.03,16.96,17.0,418209.0,10.4925,10.511,10.4678,10.4925,418209.0
2015-12-10 13:05:00,17.0,17.01,16.96,16.99,388188.0,10.4925,10.4987,10.4678,10.4863,388188.0
2015-12-10 13:10:00,17.0,17.01,16.96,16.99,337352.0,10.4925,10.4987,10.4678,10.4863,337352.0
2015-12-10 13:15:00,17.0,17.07,16.96,16.98,424927.0,10.4925,10.5357,10.4678,10.4802,424927.0
2015-12-10 13:20:00,16.97,17.01,16.94,17.0,454578.0,10.474,10.4987,10.4555,10.4925,454578.0
2015-12-10 13:25:00,17.0,17.01,16.97,17.0,432195.0,10.4925,10.4987,10.474,10.4925,432195.0
2015-12-10 13:30:00,17.0,17.1,16.98,17.07,647227.0,10.4925,10.5542,10.4802,10.5357,647227.0
2015-12-10 13:35:00,17.07,17.09,17.02,17.09,304095.0,10.5357,10.548,10.5048,10.548,304095.0
2015-12-10 13:40:00,17.08,17.09,16.97,17.07,444487.0,10.5419,10.548,10.474,10.5357,444487.0
2015-12-10 13:45:00,17.07,17.07,16.98,17.0,579217.0,10.5357,10.5357,10.4802,10.4925,579217.0
2015-12-10 13:50:00,17.01,17.04,16.99,17.01,557473.0,10.4987,10.5172,10.4863,10.4987,557473.0
2015-12-10 13:55:00,17.01,17.03,16.99,17.01,362637.0,10.4987,10.511,10.4863,10.4987,362637.0
2015-12-10 14:00:00,17.0,17.03,16.96,17.0,691528.0,10.4925,10.511,10.4678,10.4925,691528.0
2015-12-10 14:05:00,17.0,17.04,16.99,17.04,432124.0,10.4925,10.5172,10.4863,10.5172,432124.0
2015-12-10 14:10:00,17.04,17.04,16.88,16.98,1013187.0,10.5172,10.5172,10.4184,10.4802,1013187.0
2015-12-10 14:15:00,16.98,17.03,16.95,17.02,529495.0,10.4802,10.511,10.4616,10.5048,529495.0
2015-12-10 14:20:00,17.02,17.02,16.98,17.01,388026.0,10.5048,10.5048,10.4802,10.4987,388026.0
2015-12-10 14:25:00,17.01,17.02,16.98,17.0,583858.0,10.4987,10.5048,10.4802,10.4925,583858.0
2015-12-10 14:30:00,17.0,17.02,16.99,17.0,471685.0,10.4925,10.5048,10.4863,10.4925,471685.0
2015-12-10 14:35:00,16.99,17.02,16.95,16.98,550673.0,10.4863,10.5048,10.4616,10.4802,550673.0
2015-12-10 14:40:00,16.96,17.02,16.96,17.01,471655.0,10.4678,10.5048,10.4678,10.4987,471655.0
2015-12-10 14:45:00,17.0,17.01,16.96,16.96,557710.0,10.4925,10.4987,10.4678,10.4678,557710.0
2015-12-10 14:50:00,16.96,17.01,16.92,17.0,610007.0,10.4678,10.4987,10.4431,10.4925,610007.0
2015-12-10 14:55:00,17.01,17.03,17.0,17.0,527914.0,10.4987,10.511,10.4925,10.4925,527914.0
2015-12-10 15:00:00,17.0,17.02,16.99,17.0,554086.0,10.4925,10.5048,10.4863,10.4925,554086.0
2015-12-10 15:05:00,17.0,17.03,17.0,17.01,555097.0,10.4925,10.511,10.4925,10.4987,555097.0
2015-12-10 15:10:00,17.02,17.02,17.0,17.0,443113.0,10.5048,10.5048,10.4925,10.4925,443113.0
2015-12-10 15:15:00,17.0,17.02,16.99,17.0,2225829.0,10.4925,10.5048,10.4863,10.4925,2225829.0
2015-12-10 15:20:00,17.0,17.02,17.0,17.01,522107.0,10.4925,10.5048,10.4925,10.4987,522107.0
2015-12-10 15:25:00,17.01,17.03,17.0,17.03,844038.0,10.4987,10.511,10.4925,10.511,844038.0
2015-12-10 15:30:00,17.03,17.03,17.0,17.02,1400640.0,10.511,10.511,10.4925,10.5048,1400640.0
2015-12-10 15:35:00,17.01,17.02,16.96,16.99,1091473.0,10.4987,10.5048,10.4678,10.4863,1091473.0
2015-12-10 15:40:00,16.99,17.02,16.98,17.01,2557813.0,10.4863,10.5048,10.4802,10.4987,2557813.0
2015-12-10 15:45:00,17.01,17.01,16.98,16.98,1668557.0,10.4987,10.4987,10.4802,10.4802,1668557.0
2015-12-10 15:50:00,16.98,17.01,16.93,17.0,2452895.0,10.4802,10.4987,10.4493,10.4925,2452895.0
2015-12-10 15:55:00,17.0,17.05,16.99,17.03,2979056.0,10.4925,10.5234,10.4863,10.511,2979056.0
2015-12-11 09:30:00,16.48,16.86,16.48,16.75,1901704.0,10.1715,10.4061,10.1715,10.3382,1901704.0
2015-12-11 09:35:00,16.74,16.76,16.57,16.62,1114792.0,10.332,10.3444,10.2271,10.258,1114792.0
2015-12-11 09:40:00,16.63,16.75,16.57,16.71,1076058.0,10.2641,10.3382,10.2271,10.3135,1076058.0
2015-12-11 09:45:00,16.71,16.73,16.62,16.67,827726.0,10.3135,10.3259,10.258,10.2888,827726.0
2015-12-11 09:50:00,16.68,16.69,16.5,16.56,856630.0,10.295,10.3012,10.1839,10.2209,856630.0
2015-12-11 09:55:00,16.56,16.6,16.45,16.45,1000554.0,10.2209,10.2456,10.153,10.153,1000554.0
2015-12-11 10:00:00,16.46,16.48,16.29,16.38,1780337.0,10.1592,10.1715,10.0543,10.1098,1780337.0
2015-12-11 10:05:00,16.38,16.4,16.18,16.2,1866707.0,10.1098,10.1222,9.9864,9.9987,1866707.0
2015-12-11 10:10:00,16.2,16.3,16.17,16.24,911706.0,9.9987,10.0605,9.9802,10.0234,911706.0
2015-12-11 10:15:00,16.23,16.24,16.07,16.07,1040356.0,10.0172,10.0234,9.9185,9.9185,1040356.0
2015-12-11 10:20:00,16.07,16.24,16.03,16.23,1651823.0,9.9185,10.0234,9.8938,10.0172,1651823.0
2015-12-11 10:25:00,16.23,16.35,16.18,16.32,943924.0,10.0172,10.0913,9.9864,10.0728,943924.0
2015-12-11 10:30:00,16.32,16.35,16.18,16.23,751451.0,10.0728,10.0913,9.9864,10.0172,751451.0
2015-12-11 10:35:00,16.23,16.29,16.16,16.27,768864.0,10.0172,10.0543,9.974,10.0419,768864.0
2015-12-11 10:40:00,16.27,16.34,16.2,16.21,568934.0,10.0419,10.0851,9.9987,10.0049,568934.0
2015-12-11 10:45:00,16.21,16.21,16.1,16.14,699000.0,10.0049,10.0049,9.937,9.9617,699000.0
2015-12-11 10:50:00,16.15,16.19,16.12,16.18,568597.0,9.9679,9.9926,9.9494,9.9864,568597.0
2015-12-11 10:55:00,16.18,16.19,16.05,16.1,586895.0,9.9864,9.9926,9.9062,9.937,586895.0
2015-12-11 11:00:00,16.1,16.18,16.08,16.14,807956.0,9.937,9.9864,9.9247,9.9617,807956.0
2015-12-11 11:05:00,16.14,16.14,16.06,16.09,523205.0,9.9617,9.9617,9.9123,9.9308,523205.0
2015-12-11 11:10:00,16.08,16.25,16.07,16.19,799171.0,9.9247,10.0296,9.9185,9.9926,799171.0
2015-12-11 11:15:00,16.18,16.33,16.17,16.3,1642600.0,9.9864,10.079,9.9802,10.0605,1642600.0
2015-12-11 11:20:00,16.3,16.31,16.21,16.23,524379.0,10.0605,10.0666,10.0049,10.0172,524379.0
2015-12-11 11:25:00,16.23,16.25,16.15,16.18,645294.0,10.0172,10.0296,9.9679,9.9864,645294.0
2015-12-11 11:30:00,16.18,16.18,16.09,16.11,764315.0,9.9864,9.9864,9.9308,9.9432,764315.0
2015-12-11 11:35:00,16.11,16.17,16.1,16.11,538993.0,9.9432,9.9802,9.937,9.9432,538993.0
2015-12-11 11:40:00,16.11,16.24,16.08,16.24,711496.0,9.9432,10.0234,9.9247,10.0234,711496.0
2015-12-11 11:45:00,16.23,16.24,16.14,16.14,570739.0,10.0172,10.0234,9.9617,9.9617,570739.0
2015-12-11 11:50:00,16.13,16.16,16.09,16.12,454231.0,9.9555,9.974,9.9308,9.9494,454231.0
2015-12-11 11:55:00,16.13,16.15,16.09,16.11,440322.0,9.9555,9.9679,9.9308,9.9432,440322.0
2015-12-11 12:00:00,16.12,16.18,16.09,16.14,814080.0,9.9494,9.9864,9.9308,9.9617,814080.0
2015-12-11 12:05:00,16.14,16.15,16.08,16.1,667313.0,9.9617,9.9679,9.9247,9.937,667313.0
2015-12-11 12:10:00,16.1,16.14,16.07,16.08,538359.0,9.937,9.9617,9.9185,9.9247,538359.0
2015-12-11 12:15:00,16.08,16.09,16.05,16.06,618318.0,9.9247,9.9308,9.9062,9.9123,618318.0
2015-12-11 12:20:00,16.06,16.12,16.05,16.1,619320.0,9.9123,9.9494,9.9062,9.937,619320.0
2015-12-11 12:25:00,16.1,16.17,16.09,16.1,708429.0,9.937,9.9802,9.9308,9.937,708429.0
2015-12-11 12:30:00,16.11,16.12,16.08,16.11,541887.0,9.9432,9.9494,9.9247,9.9432,541887.0
2015-12-11 12:35:00,16.11,16.12,16.07,16.1,616611.0,9.9432,9.9494,9.9185,9.937,616611.0
2015-12-11 12:40:00,16.11,16.15,16.08,16.14,484277.0,9.9432,9.9679,9.9247,9.9617,484277.0
2015-12-11 12:45:00,16.15,16.32,16.14,16.26,1786720.0,9.9679,10.0728,9.9617,10.0358,1786720.0
2015-12-11 12:50:00,16.26,16.26,16.2,16.25,466095.0,10.0358,10.0358,9.9987,10.0296,466095.0
2015-12-11 12:55:00,16.25,16.29,16.22,16.28,431189.0,10.0296,10.0543,10.0111,10.0481,431189.0
2015-12-11 13:00:00,16.29,16.35,16.25,16.32,565371.0,10.0543,10.0913,10.0296,10.0728,565371.0
2015-12-11 13:05:00,16.32,16.38,16.29,16.36,576323.0,10.0728,10.1098,10.0543,10.0975,576323.0
2015-12-11 13:10:00,16.35,16.5,16.35,16.46,890747.0,10.0913,10.1839,10.0913,10.1592,890747.0
2015-12-11 13:15:00,16.45,16.54,16.44,16.51,1050641.0,10.153,10.2086,10.1469,10.1901,1050641.0
2015-12-11 13:20:00,16.51,16.6,16.5,16.59,1193117.0,10.1901,10.2456,10.1839,10.2394,1193117.0
2015-12-11 13:25:00,16.59,16.73,16.57,16.73,1562049.0,10.2394,10.3259,10.2271,10.3259,1562049.0
2015-12-11 13:30:00,16.72,16.74,16.63,16.74,1236576.0,10.3197,10.332,10.2641,10.332,1236576.0
2015-12-11 13:35:00,16.74,16.8,16.69,16.8,1195455.0,10.332,10.3691,10.3012,10.3691,1195455.0
2015-12-11 13:40:00,16.8,16.9,16.77,16.84,1935984.0,10.3691,10.4308,10.3505,10.3937,1935984.0
2015-12-11 13:45:00,16.83,16.89,16.8,16.85,1001215.0,10.3876,10.4246,10.3691,10.3999,1001215.0
2015-12-11 13:50:00,16.84,16.94,16.83,16.88,1083754.0,10.3937,10.4555,10.3876,10.4184,1083754.0
2015-12-11 13:55:00,16.87,16.9,16.79,16.8,1142021.0,10.4123,10.4308,10.3629,10.3691,1142021.0
2015-12-11 14:00:00,16.8,17.04,16.79,17.0,2071768.0,10.3691,10.5172,10.3629,10.4925,2071768.0
2015-12-11 14:05:00,17.0,17.04,16.92,16.96,1087379.0,10.4925,10.5172,10.4431,10.4678,1087379.0
2015-12-11 14:10:00,16.95,17.07,16.88,17.05,1904527.0,10.4616,10.5357,10.4184,10.5234,1904527.0
2015-12-11 14:15:00,17.06,17.07,16.96,17.01,1563125.0,10.5295,10.5357,10.4678,10.4987,1563125.0
2015-12-11 14:20:00,17.0,17.01,16.93,16.98,859617.0,10.4925,10.4987,10.4493,10.4802,859617.0
2015-12-11 14:25:00,16.98,17.04,16.94,17.01,1121664.0,10.4802,10.5172,10.4555,10.4987,1121664.0
2015-12-11 14:30:00,17.0,17.05,16.96,16.99,876344.0,10.4925,10.5234,10.4678,10.4863,876344.0
2015-12-11 14:35:00,16.99,17.08,16.99,17.03,789796.0,10.4863,10.5419,10.4863,10.511,789796.0
2015-12-11 14:40:00,17.02,17.04,16.98,17.0,894096.0,10.5048,10.5172,10.4802,10.4925,894096.0
2015-12-11 14:45:00,17.01,17.02,16.96,17.01,801839.0,10.4987,10.5048,10.4678,10.4987,801839.0
2015-12-11 14:50:00,17.0,17.01,16.92,16.93,1145548.0,10.4925,10.4987,10.4431,10.4493,1145548.0
2015-12-11 14:55:00,16.92,16.94,16.9,16.91,721070.0,10.4431,10.4555,10.4308,10.4369,721070.0
2015-12-11 15:00:00,16.91,16.94,16.89,16.91,1003875.0,10.4369,10.4555,10.4246,10.4369,1003875.0
2015-12-11 15:05:00,16.91,16.91,16.71,16.71,1554300.0,10.4369,10.4369,10.3135,10.3135,1554300.0
2015-12-11 15:10:00,16.71,16.77,16.65,16.73,1751712.0,10.3135,10.3505,10.2765,10.3259,1751712.0
2015-12-11 15:15:00,16.72,16.74,16.64,16.65,1253003.0,10.3197,10.332,10.2703,10.2765,1253003.0
2015-12-11 15:20:00,16.64,16.65,16.55,16.57,1125477.0,10.2703,10.2765,10.2148,10.2271,1125477.0
2015-12-11 15:25:00,16.57,16.63,16.53,16.58,842219.0,10.2271,10.2641,10.2024,10.2333,842219.0
2015-12-11 15:30:00,16.58,16.59,16.53,16.56,1000261.0,10.2333,10.2394,10.2024,10.2209,1000261.0
2015-12-11 15:35:00,16.56,16.68,16.56,16.66,1129534.0,10.2209,10.295,10.2209,10.2826,1129534.0
2015-12-11 15:40:00,16.67,16.7,16.61,16.67,1336115.0,10.2888,10.3073,10.2518,10.2888,1336115.0
2015-12-11 15:45:00,16.66,16.74,16.63,16.73,1306567.0,10.2826,10.332,10.2641,10.3259,1306567.0
2015-12-11 15:50:00,16.73,16.76,16.6,16.6,2594476.0,10.3259,10.3444,10.2456,10.2456,2594476.0
2015-12-11 15:55:00,16.61,16.7,16.58,16.66,3622177.0,10.2518,10.3073,10.2333,10.2826,3622177.0
2015-12-14 09:30:00,16.31,16.49,16.25,16.42,1514289.0,10.0666,10.1777,10.0296,10.1345,1514289.0
2015-12-14 09:35:00,16.42,16.45,16.21,16.23,1038260.0,10.1345,10.153,10.0049,10.0172,1038260.0
2015-12-14 09:40:00,16.23,16.26,16.13,16.16,914019.0,10.0172,10.0358,9.9555,9.974,914019.0
2015-12-14 09:45:00,16.17,16.37,16.15,16.34,857003.0,9.9802,10.1037,9.9679,10.0851,857003.0
2015-12-14 09:50:00,16.34,16.36,16.15,16.19,764191.0,10.0851,10.0975,9.9679,9.9926,764191.0
2015-12-14 09:55:00,16.19,16.22,16.13,16.15,718225.0,9.9926,10.0111,9.9555,9.9679,718225.0
2015-12-14 10:00:00,16.14,16.2,16.06,16.06,970074.0,9.9617,9.9987,9.9123,9.9123,970074.0
2015-12-14 10:05:00,16.06,16.16,16.02,16.11,1494541.0,9.9123,9.974,9.8876,9.9432,1494541.0
2015-12-14 10:10:00,16.11,16.11,15.93,16.0,1858940.0,9.9432,9.9432,9.8321,9.8753,1858940.0
2015-12-14 10:15:00,16.0,16.13,15.95,16.06,1456114.0,9.8753,9.9555,9.8444,9.9123,1456114.0
2015-12-14 10:20:00,16.05,16.12,16.01,16.08,816643.0,9.9062,9.9494,9.8815,9.9247,816643.0
2015-12-14 10:25:00,16.09,16.09,16.0,16.03,1163005.0,9.9308,9.9308,9.8753,9.8938,1163005.0
2015-12-14 10:30:00,16.02,16.1,16.0,16.1,708621.0,9.8876,9.937,9.8753,9.937,708621.0
2015-12-14 10:35:00,16.1,16.11,16.01,16.07,585658.0,9.937,9.9432,9.8815,9.9185,585658.0
2015-12-14 10:40:00,16.07,16.11,16.0,16.1,559784.0,9.9185,9.9432,9.8753,9.937,559784.0
2015-12-14 10:45:00,16.1,16.15,16.07,16.11,595817.0,9.937,9.9679,9.9185,9.9432,595817.0
2015-12-14 10:50:00,16.11,16.15,16.06,16.11,528133.0,9.9432,9.9679,9.9123,9.9432,528133.0
2015-12-14 10:55:00,16.1,16.25,16.07,16.14,1128009.0,9.937,10.0296,9.9185,9.9617,1128009.0
2015-12-14 11:00:00,16.13,16.14,16.06,16.07,771171.0,9.9555,9.9617,9.9123,9.9185,771171.0
2015-12-14 11:05:00,16.08,16.12,15.96,16.0,1076006.0,9.9247,9.9494,9.8506,9.8753,1076006.0
2015-12-14 11:10:00,15.99,16.01,15.92,15.96,779613.0,9.8691,9.8815,9.8259,9.8506,779613.0
2015-12-14 11:15:00,15.96,16.0,15.91,15.93,1236977.0,9.8506,9.8753,9.8197,9.8321,1236977.0
2015-12-14 11:20:00,15.93,16.0,15.91,15.99,820859.0,9.8321,9.8753,9.8197,9.8691,820859.0
2015-12-14 11:25:00,15.99,15.99,15.87,15.93,1085363.0,9.8691,9.8691,9.7951,9.8321,1085363.0
2015-12-14 11:30:00,15.93,15.93,15.83,15.84,761454.0,9.8321,9.8321,9.7704,9.7765,761454.0
2015-12-14 11:35:00,15.83,15.84,15.72,15.79,1529452.0,9.7704,9.7765,9.7025,9.7457,1529452.0
2015-12-14 11:40:00,15.8,15.84,15.76,15.82,1223430.0,9.7518,9.7765,9.7272,9.7642,1223430.0
2015-12-14 11:45:00,15.81,15.82,15.76,15.81,912825.0,9.758,9.7642,9.7272,9.758,912825.0
2015-12-14 11:50:00,15.81,15.82,15.74,15.75,786140.0,9.758,9.7642,9.7148,9.721,786140.0
2015-12-14 11:55:00,15.76,15.76,15.5,15.67,1572187.0,9.7272,9.7272,9.5667,9.6716,1572187.0
2015-12-14 12:00:00,15.68,15.73,15.65,15.68,760105.0,9.6778,9.7086,9.6593,9.6778,760105.0
2015-12-14 12:05:00,15.68,15.76,15.66,15.75,1000099.0,9.6778,9.7272,9.6654,9.721,1000099.0
2015-12-14 12:10:00,15.75,15.78,15.73,15.77,1111316.0,9.721,9.7395,9.7086,9.7333,1111316.0
2015-12-14 12:15:00,15.77,15.87,15.76,15.84,1456100.0,9.7333,9.7951,9.7272,9.7765,1456100.0
2015-12-14 12:20:00,15.85,15.87,15.81,15.87,694435.0,9.7827,9.7951,9.758,9.7951,694435.0
2015-12-14 12:25:00,15.87,15.9,15.83,15.88,664821.0,9.7951,9.8136,9.7704,9.8012,664821.0
2015-12-14 12:30:00,15.89,15.99,15.88,15.99,1666489.0,9.8074,9.8691,9.8012,9.8691,1666489.0
2015-12-14 12:35:00,15.99,16.05,15.98,16.05,1451854.0,9.8691,9.9062,9.8629,9.9062,1451854.0
2015-12-14 12:40:00,16.04,16.05,15.94,15.94,1277228.0,9.9,9.9062,9.8383,9.8383,1277228.0
2015-12-14 12:45:00,15.94,15.98,15.89,15.9,753233.0,9.8383,9.8629,9.8074,9.8136,753233.0
2015-12-14 12:50:00,15.9,16.0,15.84,16.0,918833.0,9.8136,9.8753,9.7765,9.8753,918833.0
2015-12-14 12:55:00,16.0,16.06,15.99,16.06,660126.0,9.8753,9.9123,9.8691,9.9123,660126.0
2015-12-14 13:00:00,16.06,16.1,16.0,16.01,743264.0,9.9123,9.937,9.8753,9.8815,743264.0
2015-12-14 13:05:00,16.0,16.04,15.94,15.97,855157.0,9.8753,9.9,9.8383,9.8568,855157.0
2015-12-14 13:10:00,15.97,15.99,15.91,15.93,615542.0,9.8568,9.8691,9.8197,9.8321,615542.0
2015-12-14 13:15:00,15.93,16.0,15.92,15.95,364760.0,9.8321,9.8753,9.8259,9.8444,364760.0
2015-12-14 13:20:00,15.95,15.99,15.94,15.97,239159.0,9.8444,9.8691,9.8383,9.8568,239159.0
2015-12-14 13:25:00,15.96,15.99,15.92,15.99,501994.0,9.8506,9.8691,9.8259,9.8691,501994.0
2015-12-14 13:30:00,15.98,16.01,15.96,16.0,382619.0,9.8629,9.8815,9.8506,9.8753,382619.0
2015-12-14 13:35:00,15.99,16.01,15.95,16.0,756228.0,9.8691,9.8815,9.8444,9.8753,756228.0
2015-12-14 13:40:00,15.99,16.0,15.9,15.93,568888.0,9.8691,9.8753,9.8136,9.8321,568888.0
2015-12-14 13:45:00,15.93,15.96,15.91,15.93,817355.0,9.8321,9.8506,9.8197,9.8321,817355.0
2015-12-14 13:50:00,15.93,15.98,15.92,15.98,319566.0,9.8321,9.8629,9.8259,9.8629,319566.0
2015-12-14 13:55:00,15.98,16.0,15.96,15.99,570102.0,9.8629,9.8753,9.8506,9.8691,570102.0
2015-12-14 14:00:00,16.0,16.01,15.94,15.98,558727.0,9.8753,9.8815,9.8383,9.8629,558727.0
2015-12-14 14:05:00,15.98,16.01,15.95,15.99,311370.0,9.8629,9.8815,9.8444,9.8691,311370.0
2015-12-14 14:10:00,15.99,16.03,15.96,15.97,332390.0,9.8691,9.8938,9.8506,9.8568,332390.0
2015-12-14 14:15:00,15.97,16.02,15.96,16.01,300203.0,9.8568,9.8876,9.8506,9.8815,300203.0
2015-12-14 14:20:00,16.0,16.01,15.95,15.95,356487.0,9.8753,9.8815,9.8444,9.8444,356487.0
2015-12-14 14:25:00,15.95,15.98,15.94,15.98,426269.0,9.8444,9.8629,9.8383,9.8629,426269.0
2015-12-14 14:30:00,15.98,15.98,15.94,15.95,415299.0,9.8629,9.8629,9.8383,9.8444,415299.0
2015-12-14 14:35:00,15.95,15.99,15.94,15.98,330017.0,9.8444,9.8691,9.8383,9.8629,330017.0
2015-12-14 14:40:00,15.99,15.99,15.93,15.95,1082455.0,9.8691,9.8691,9.8321,9.8444,1082455.0
2015-12-14 14:45:00,15.95,15.97,15.93,15.96,433725.0,9.8444,9.8568,9.8321,9.8506,433725.0
2015-12-14 14:50:00,15.97,16.03,15.95,16.0,616784.0,9.8568,9.8938,9.8444,9.8753,616784.0
2015-12-14 14:55:00,16.0,16.04,15.99,16.0,606622.0,9.8753,9.9,9.8691,9.8753,606622.0
2015-12-14 15:00:00,16.0,16.02,15.98,15.99,556967.0,9.8753,9.8876,9.8629,9.8691,556967.0
2015-12-14 15:05:00,16.0,16.0,15.95,15.95,783559.0,9.8753,9.8753,9.8444,9.8444,783559.0
2015-12-14 15:10:00,15.95,15.98,15.94,15.97,725183.0,9.8444,9.8629,9.8383,9.8568,725183.0
2015-12-14 15:15:00,15.97,15.99,15.94,15.98,499013.0,9.8568,9.8691,9.8383,9.8629,499013.0
2015-12-14 15:20:00,15.98,15.98,15.94,15.96,578860.0,9.8629,9.8629,9.8383,9.8506,578860.0
2015-12-14 15:25:00,15.97,15.98,15.96,15.97,671064.0,9.8568,9.8629,9.8506,9.8568,671064.0
2015-12-14 15:30:00,15.97,15.99,15.95,15.97,1198062.0,9.8568,9.8691,9.8444,9.8568,1198062.0
2015-12-14 15:35:00,15.97,16.03,15.96,16.0,1386291.0,9.8568,9.8938,9.8506,9.8753,1386291.0
2015-12-14 15:40:00,16.0,16.02,15.97,15.99,1308140.0,9.8753,9.8876,9.8568,9.8691,1308140.0
2015-12-14 15:45:00,15.98,16.01,15.98,15.99,919896.0,9.8629,9.8815,9.8629,9.8691,919896.0
2015-12-14 15:50:00,15.99,16.01,15.99,16.0,1193760.0,9.8691,9.8815,9.8691,9.8753,1193760.0
2015-12-14 15:55:00,16.0,16.04,15.97,16.0,2175225.0,9.8753,9.9,9.8568,9.8753,2175225.0
2015-12-15 09:30:00,16.1,16.38,16.1,16.3,1730505.0,9.937,10.1098,9.937,10.0605,1730505.0
2015-12-15 09:35:00,16.3,16.43,16.24,16.41,1123549.0,10.0605,10.1407,10.0234,10.1283,1123549.0
2015-12-15 09:40:00,16.41,16.47,16.34,16.4,1111578.0,10.1283,10.1654,10.0851,10.1222,1111578.0
2015-12-15 09:45:00,16.41,16.41,16.3,16.36,849405.0,10.1283,10.1283,10.0605,10.0975,849405.0
2015-12-15 09:50:00,16.36,16.36,16.07,16.13,796566.0,10.0975,10.0975,9.9185,9.9555,796566.0
2015-12-15 09:55:00,16.14,16.19,16.1,16.11,789790.0,9.9617,9.9926,9.937,9.9432,789790.0
2015-12-15 10:00:00,16.12,16.13,16.0,16.02,640004.0,9.9494,9.9555,9.8753,9.8876,640004.0
2015-12-15 10:05:00,16.02,16.11,16.01,16.09,488748.0,9.8876,9.9432,9.8815,9.9308,488748.0
2015-12-15 10:10:00,16.09,16.15,16.07,16.1,403705.0,9.9308,9.9679,9.9185,9.937,403705.0
2015-12-15 10:15:00,16.09,16.1,16.02,16.04,488750.0,9.9308,9.937,9.8876,9.9,488750.0
2015-12-15 10:20:00,16.05,16.06,15.96,16.0,503771.0,9.9062,9.9123,9.8506,9.8753,503771.0
2015-12-15 10:25:00,16.01,16.04,15.95,15.98,404072.0,9.8815,9.9,9.8444,9.8629,404072.0
2015-12-15 10:30:00,15.98,16.03,15.95,16.03,659005.0,9.8629,9.8938,9.8444,9.8938,659005.0
2015-12-15 10:35:00,16.03,16.03,15.99,16.0,685542.0,9.8938,9.8938,9.8691,9.8753,685542.0
2015-12-15 10:40:00,16.0,16.04,15.99,16.01,658222.0,9.8753,9.9,9.8691,9.8815,658222.0
2015-12-15 10:45:00,16.01,16.04,15.99,16.04,620106.0,9.8815,9.9,9.8691,9.9,620106.0
2015-12-15 10:50:00,16.04,16.04,16.01,16.02,326133.0,9.9,9.9,9.8815,9.8876,326133.0
2015-12-15 10:55:00,16.02,16.03,15.98,15.99,612927.0,9.8876,9.8938,9.8629,9.8691,612927.0
2015-12-15 11:00:00,16.0,16.09,15.99,16.04,769985.0,9.8753,9.9308,9.8691,9.9,769985.0
2015-12-15 11:05:00,16.04,16.06,15.98,16.02,675110.0,9.9,9.9123,9.8629,9.8876,675110.0
2015-12-15 11:10:00,16.02,16.04,15.97,16.0,758918.0,9.8876,9.9,9.8568,9.8753,758918.0
2015-12-15 11:15:00,16.0,16.02,15.97,15.98,1122934.0,9.8753,9.8876,9.8568,9.8629,1122934.0
2015-12-15 11:20:00,15.98,16.01,15.98,16.01,323987.0,9.8629,9.8815,9.8629,9.8815,323987.0
2015-12-15 11:25:00,16.01,16.02,15.96,16.0,433940.0,9.8815,9.8876,9.8506,9.8753,433940.0
2015-12-15 11:30:00,16.0,16.01,15.97,15.99,812554.0,9.8753,9.8815,9.8568,9.8691,812554.0
2015-12-15 11:35:00,15.98,16.02,15.98,16.0,364889.0,9.8629,9.8876,9.8629,9.8753,364889.0
2015-12-15 11:40:00,16.0,16.01,15.96,15.98,576303.0,9.8753,9.8815,9.8506,9.8629,576303.0
2015-12-15 11:45:00,15.98,16.01,15.97,16.01,379662.0,9.8629,9.8815,9.8568,9.8815,379662.0
2015-12-15 11:50:00,16.0,16.02,15.99,16.01,479179.0,9.8753,9.8876,9.8691,9.8815,479179.0
2015-12-15 11:55:00,16.01,16.01,15.98,16.0,460049.0,9.8815,9.8815,9.8629,9.8753,460049.0
2015-12-15 12:00:00,16.0,16.07,15.97,16.05,429193.0,9.8753,9.9185,9.8568,9.9062,429193.0
2015-12-15 12:05:00,16.06,16.12,16.05,16.11,544341.0,9.9123,9.9494,9.9062,9.9432,544341.0
2015-12-15 12:10:00,16.11,16.12,16.06,16.07,336536.0,9.9432,9.9494,9.9123,9.9185,336536.0
2015-12-15 12:15:00,16.07,16.07,16.03,16.06,345923.0,9.9185,9.9185,9.8938,9.9123,345923.0
2015-12-15 12:20:00,16.07,16.1,16.06,16.1,423110.0,9.9185,9.937,9.9123,9.937,423110.0
2015-12-15 12:25:00,16.1,16.1,16.07,16.09,330915.0,9.937,9.937,9.9185,9.9308,330915.0
2015-12-15 12:30:00,16.09,16.22,16.08,16.2,414503.0,9.9308,10.0111,9.9247,9.9987,414503.0
2015-12-15 12:35:00,16.2,16.24,16.16,16.21,575775.0,9.9987,10.0234,9.974,10.0049,575775.0
2015-12-15 12:40:00,16.21,16.22,16.15,16.16,392867.0,10.0049,10.0111,9.9679,9.974,392867.0
2015-12-15 12:45:00,16.15,16.18,16.12,16.13,218768.0,9.9679,9.9864,9.9494,9.9555,218768.0
2015-12-15 12:50:00,16.12,16.16,16.07,16.1,289934.0,9.9494,9.974,9.9185,9.937,289934.0
2015-12-15 12:55:00,16.11,16.11,16.03,16.04,501547.0,9.9432,9.9432,9.8938,9.9,501547.0
2015-12-15 13:00:00,16.04,16.06,16.01,16.04,270455.0,9.9,9.9123,9.8815,9.9,270455.0
2015-12-15 13:05:00,16.03,16.06,16.01,16.04,252627.0,9.8938,9.9123,9.8815,9.9,252627.0
2015-12-15 13:10:00,16.05,16.05,15.9,15.99,706110.0,9.9062,9.9062,9.8136,9.8691,706110.0
2015-12-15 13:15:00,16.0,16.0,15.95,15.97,522239.0,9.8753,9.8753,9.8444,9.8568,522239.0
2015-12-15 13:20:00,15.97,16.03,15.97,15.97,434211.0,9.8568,9.8938,9.8568,9.8568,434211.0
2015-12-15 13:25:00,15.98,16.0,15.94,15.94,387126.0,9.8629,9.8753,9.8383,9.8383,387126.0
2015-12-15 13:30:00,15.94,16.0,15.93,15.99,575456.0,9.8383,9.8753,9.8321,9.8691,575456.0
2015-12-15 13:35:00,15.99,16.01,15.98,15.99,615303.0,9.8691,9.8815,9.8629,9.8691,615303.0
2015-12-15 13:40:00,15.98,15.99,15.91,15.96,725682.0,9.8629,9.8691,9.8197,9.8506,725682.0
2015-12-15 13:45:00,15.96,15.98,15.94,15.97,334109.0,9.8506,9.8629,9.8383,9.8568,334109.0
2015-12-15 13:50:00,15.96,15.98,15.94,15.96,437383.0,9.8506,9.8629,9.8383,9.8506,437383.0
2015-12-15 13:55:00,15.97,15.98,15.94,15.95,485763.0,9.8568,9.8629,9.8383,9.8444,485763.0
2015-12-15 14:00:00,15.96,15.97,15.94,15.96,290771.0,9.8506,9.8568,9.8383,9.8506,290771.0
2015-12-15 14:05:00,15.95,15.96,15.92,15.93,481522.0,9.8444,9.8506,9.8259,9.8321,481522.0
2015-12-15 14:10:00,15.92,15.95,15.91,15.93,340109.0,9.8259,9.8444,9.8197,9.8321,340109.0
2015-12-15 14:15:00,15.92,15.94,15.9,15.93,423917.0,9.8259,9.8383,9.8136,9.8321,423917.0
2015-12-15 14:20:00,15.93,15.97,15.92,15.96,472781.0,9.8321,9.8568,9.8259,9.8506,472781.0
2015-12-15 14:25:00,15.97,15.97,15.88,15.9,557027.0,9.8568,9.8568,9.8012,9.8136,557027.0
2015-12-15 14:30:00,15.89,15.94,15.89,15.92,258389.0,9.8074,9.8383,9.8074,9.8259,258389.0
2015-12-15 14:35:00,15.92,15.94,15.91,15.92,308331.0,9.8259,9.8383,9.8197,9.8259,308331.0
2015-12-15 14:40:00,15.92,15.93,15.9,15.92,289154.0,9.8259,9.8321,9.8136,9.8259,289154.0
2015-12-15 14:45:00,15.91,15.91,15.87,15.89,340451.0,9.8197,9.8197,9.7951,9.8074,340451.0
2015-12-15 14:50:00,15.89,15.91,15.86,15.9,431247.0,9.8074,9.8197,9.7889,9.8136,431247.0
2015-12-15 14:55:00,15.9,15.92,15.89,15.92,542227.0,9.8136,9.8259,9.8074,9.8259,542227.0
2015-12-15 15:00:00,15.92,15.92,15.88,15.89,303569.0,9.8259,9.8259,9.8012,9.8074,303569.0
2015-12-15 15:05:00,15.89,15.91,15.85,15.91,489415.0,9.8074,9.8197,9.7827,9.8197,489415.0
2015-12-15 15:10:00,15.91,15.91,15.87,15.88,438265.0,9.8197,9.8197,9.7951,9.8012,438265.0
2015-12-15 15:15:00,15.89,15.9,15.86,15.88,671892.0,9.8074,9.8136,9.7889,9.8012,671892.0
2015-12-15 15:20:00,15.88,15.91,15.87,15.91,469304.0,9.8012,9.8197,9.7951,9.8197,469304.0
2015-12-15 15:25:00,15.91,15.91,15.86,15.86,386744.0,9.8197,9.8197,9.7889,9.7889,386744.0
2015-12-15 15:30:00,15.87,15.9,15.83,15.87,709264.0,9.7951,9.8136,9.7704,9.7951,709264.0
2015-12-15 15:35:00,15.86,15.89,15.86,15.89,511110.0,9.7889,9.8074,9.7889,9.8074,511110.0
2015-12-15 15:40:00,15.89,15.89,15.83,15.86,1017342.0,9.8074,9.8074,9.7704,9.7889,1017342.0
2015-12-15 15:45:00,15.85,15.88,15.84,15.88,717233.0,9.7827,9.8012,9.7765,9.8012,717233.0
2015-12-15 15:50:00,15.87,15.88,15.84,15.84,949206.0,9.7951,9.8012,9.7765,9.7765,949206.0
2015-12-15 15:55:00,15.85,15.86,15.81,15.83,2130695.0,9.7827,9.7889,9.758,9.7704,2130695.0
2015-12-16 09:30:00,15.73,15.94,15.73,15.88,1092942.0,9.7086,9.8383,9.7086,9.8012,1092942.0
2015-12-16 09:35:00,15.88,15.98,15.82,15.96,434944.0,9.8012,9.8629,9.7642,9.8506,434944.0
2015-12-16 09:40:00,15.96,16.05,15.95,15.99,590229.0,9.8506,9.9062,9.8444,9.8691,590229.0
2015-12-16 09:45:00,16.0,16.04,15.92,15.97,491851.0,9.8753,9.9,9.8259,9.8568,491851.0
2015-12-16 09:50:00,15.98,16.07,15.97,16.07,653827.0,9.8629,9.9185,9.8568,9.9185,653827.0
2015-12-16 09:55:00,16.07,16.18,16.01,16.18,630963.0,9.9185,9.9864,9.8815,9.9864,630963.0
2015-12-16 10:00:00,16.17,16.22,16.11,16.21,801865.0,9.9802,10.0111,9.9432,10.0049,801865.0
2015-12-16 10:05:00,16.21,16.21,16.1,16.16,474965.0,10.0049,10.0049,9.937,9.974,474965.0
2015-12-16 10:10:00,16.16,16.19,16.1,16.17,699797.0,9.974,9.9926,9.937,9.9802,699797.0
2015-12-16 10:15:00,16.17,16.18,16.14,16.15,663901.0,9.9802,9.9864,9.9617,9.9679,663901.0
2015-12-16 10:20:00,16.15,16.2,16.11,16.13,683961.0,9.9679,9.9987,9.9432,9.9555,683961.0
2015-12-16 10:25:00,16.13,16.17,16.1,16.11,623942.0,9.9555,9.9802,9.937,9.9432,623942.0
2015-12-16 10:30:00,16.11,16.12,15.98,16.02,494011.0,9.9432,9.9494,9.8629,9.8876,494011.0
2015-12-16 10:35:00,16.02,16.03,15.91,15.92,513825.0,9.8876,9.8938,9.8197,9.8259,513825.0
2015-12-16 10:40:00,15.91,15.92,15.83,15.86,603709.0,9.8197,9.8259,9.7704,9.7889,603709.0
2015-12-16 10:45:00,15.85,15.94,15.83,15.88,398290.0,9.7827,9.8383,9.7704,9.8012,398290.0
2015-12-16 10:50:00,15.88,15.89,15.79,15.83,436614.0,9.8012,9.8074,9.7457,9.7704,436614.0
2015-12-16 10:55:00,15.82,15.86,15.75,15.77,510542.0,9.7642,9.7889,9.721,9.7333,510542.0
2015-12-16 11:00:00,15.78,15.82,15.66,15.67,1170458.0,9.7395,9.7642,9.6654,9.6716,1170458.0
2015-12-16 11:05:00,15.67,15.72,15.64,15.7,1085055.0,9.6716,9.7025,9.6531,9.6901,1085055.0
2015-12-16 11:10:00,15.7,15.76,15.66,15.76,469251.0,9.6901,9.7272,9.6654,9.7272,469251.0
2015-12-16 11:15:00,15.76,15.78,15.69,15.72,450545.0,9.7272,9.7395,9.684,9.7025,450545.0
2015-12-16 11:20:00,15.71,15.75,15.69,15.72,881793.0,9.6963,9.721,9.684,9.7025,881793.0
2015-12-16 11:25:00,15.71,15.76,15.66,15.7,656957.0,9.6963,9.7272,9.6654,9.6901,656957.0
2015-12-16 11:30:00,15.69,15.72,15.68,15.7,385628.0,9.684,9.7025,9.6778,9.6901,385628.0
2015-12-16 11:35:00,15.71,15.78,15.7,15.75,359188.0,9.6963,9.7395,9.6901,9.721,359188.0
2015-12-16 11:40:00,15.75,15.79,15.7,15.74,348933.0,9.721,9.7457,9.6901,9.7148,348933.0
2015-12-16 11:45:00,15.74,15.79,15.71,15.75,418877.0,9.7148,9.7457,9.6963,9.721,418877.0
2015-12-16 11:50:00,15.75,15.8,15.74,15.77,236289.0,9.721,9.7518,9.7148,9.7333,236289.0
2015-12-16 11:55:00,15.77,15.86,15.77,15.8,232821.0,9.7333,9.7889,9.7333,9.7518,232821.0
2015-12-16 12:00:00,15.8,15.87,15.77,15.86,343641.0,9.7518,9.7951,9.7333,9.7889,343641.0
2015-12-16 12:05:00,15.86,15.9,15.84,15.88,396680.0,9.7889,9.8136,9.7765,9.8012,396680.0
2015-12-16 12:10:00,15.88,15.89,15.83,15.86,171484.0,9.8012,9.8074,9.7704,9.7889,171484.0
2015-12-16 12:15:00,15.86,15.88,15.84,15.86,138180.0,9.7889,9.8012,9.7765,9.7889,138180.0
2015-12-16 12:20:00,15.86,15.87,15.81,15.84,214333.0,9.7889,9.7951,9.758,9.7765,214333.0
2015-12-16 12:25:00,15.84,15.91,15.82,15.9,345473.0,9.7765,9.8197,9.7642,9.8136,345473.0
2015-12-16 12:30:00,15.91,15.98,15.9,15.97,554650.0,9.8197,9.8629,9.8136,9.8568,554650.0
2015-12-16 12:35:00,15.98,16.0,15.97,16.0,293483.0,9.8629,9.8753,9.8568,9.8753,293483.0
2015-12-16 12:40:00,15.99,16.1,15.99,16.03,632034.0,9.8691,9.937,9.8691,9.8938,632034.0
2015-12-16 12:45:00,16.04,16.04,15.96,16.0,266582.0,9.9,9.9,9.8506,9.8753,266582.0
2015-12-16 12:50:00,16.0,16.05,15.98,16.0,474462.0,9.8753,9.9062,9.8629,9.8753,474462.0
2015-12-16 12:55:00,16.0,16.03,15.99,16.01,230495.0,9.8753,9.8938,9.8691,9.8815,230495.0
2015-12-16 13:00:00,16.01,16.03,15.96,16.02,461596.0,9.8815,9.8938,9.8506,9.8876,461596.0
2015-12-16 13:05:00,16.02,16.07,16.0,16.03,483765.0,9.8876,9.9185,9.8753,9.8938,483765.0
2015-12-16 13:10:00,16.03,16.08,16.02,16.06,329777.0,9.8938,9.9247,9.8876,9.9123,329777.0
2015-12-16 13:15:00,16.07,16.08,15.99,16.01,327729.0,9.9185,9.9247,9.8691,9.8815,327729.0
2015-12-16 13:20:00,16.01,16.04,15.98,16.04,246021.0,9.8815,9.9,9.8629,9.9,246021.0
2015-12-16 13:25:00,16.04,16.05,16.01,16.03,200639.0,9.9,9.9062,9.8815,9.8938,200639.0
2015-12-16 13:30:00,16.03,16.09,16.01,16.07,264607.0,9.8938,9.9308,9.8815,9.9185,264607.0
2015-12-16 13:35:00,16.07,16.1,16.06,16.07,362127.0,9.9185,9.937,9.9123,9.9185,362127.0
2015-12-16 13:40:00,16.07,16.09,16.01,16.04,280151.0,9.9185,9.9308,9.8815,9.9,280151.0
2015-12-16 13:45:00,16.04,16.1,16.03,16.07,304989.0,9.9,9.937,9.8938,9.9185,304989.0
2015-12-16 13:50:00,16.08,16.13,16.02,16.07,421762.0,9.9247,9.9555,9.8876,9.9185,421762.0
2015-12-16 13:55:00,16.07,16.09,16.0,16.07,370338.0,9.9185,9.9308,9.8753,9.9185,370338.0
2015-12-16 14:00:00,16.06,16.2,15.96,16.16,418532.0,9.9123,9.9987,9.8506,9.974,418532.0
2015-12-16 14:05:00,16.15,16.22,16.11,16.17,506965.0,9.9679,10.0111,9.9432,9.9802,506965.0
2015-12-16 14:10:00,16.16,16.19,16.04,16.05,623736.0,9.974,9.9926,9.9,9.9062,623736.0
2015-12-16 14:15:00,16.05,16.09,15.98,16.05,556216.0,9.9062,9.9308,9.8629,9.9062,556216.0
2015-12-16 14:20:00,16.04,16.09,15.96,15.98,420141.0,9.9,9.9308,9.8506,9.8629,420141.0
2015-12-16 14:25:00,15.98,16.0,15.83,15.83,513923.0,9.8629,9.8753,9.7704,9.7704,513923.0
2015-12-16 14:30:00,15.83,15.98,15.82,15.96,562189.0,9.7704,9.8629,9.7642,9.8506,562189.0
2015-12-16 14:35:00,15.95,15.99,15.88,15.89,343324.0,9.8444,9.8691,9.8012,9.8074,343324.0
2015-12-16 14:40:00,15.89,15.97,15.86,15.94,290570.0,9.8074,9.8568,9.7889,9.8383,290570.0
2015-12-16 14:45:00,15.95,15.99,15.91,15.96,303627.0,9.8444,9.8691,9.8197,9.8506,303627.0
2015-12-16 14:50:00,15.96,16.01,15.93,15.98,435859.0,9.8506,9.8815,9.8321,9.8629,435859.0
2015-12-16 14:55:00,15.99,16.17,15.98,16.13,584000.0,9.8691,9.9802,9.8629,9.9555,584000.0
2015-12-16 15:00:00,16.12,16.15,16.09,16.1,407416.0,9.9494,9.9679,9.9308,9.937,407416.0
2015-12-16 15:05:00,16.1,16.12,16.06,16.06,276736.0,9.937,9.9494,9.9123,9.9123,276736.0
2015-12-16 15:10:00,16.06,16.08,15.96,15.97,336826.0,9.9123,9.9247,9.8506,9.8568,336826.0
2015-12-16 15:15:00,15.97,16.01,15.95,15.99,292461.0,9.8568,9.8815,9.8444,9.8691,292461.0
2015-12-16 15:20:00,15.99,16.04,15.98,15.98,341536.0,9.8691,9.9,9.8629,9.8629,341536.0
2015-12-16 15:25:00,15.98,16.01,15.97,15.98,582392.0,9.8629,9.8815,9.8568,9.8629,582392.0
2015-12-16 15:30:00,15.98,15.99,15.93,15.98,764401.0,9.8629,9.8691,9.8321,9.8629,764401.0
2015-12-16 15:35:00,15.97,15.99,15.93,15.95,598134.0,9.8568,9.8691,9.8321,9.8444,598134.0
2015-12-16 15:40:00,15.95,15.97,15.87,15.95,1037333.0,9.8444,9.8568,9.7951,9.8444,1037333.0
2015-12-16 15:45:00,15.94,15.96,15.93,15.94,920831.0,9.8383,9.8506,9.8321,9.8383,920831.0
2015-12-16 15:50:00,15.95,15.95,15.91,15.94,1100165.0,9.8444,9.8444,9.8197,9.8383,1100165.0
2015-12-16 15:55:00,15.94,15.95,15.92,15.92,1547944.0,9.8383,9.8444,9.8259,9.8259,1547944.0
2015-12-17 09:30:00,15.86,15.94,15.76,15.86,974727.0,9.7889,9.8383,9.7272,9.7889,974727.0
2015-12-17 09:35:00,15.86,15.9,15.65,15.68,653384.0,9.7889,9.8136,9.6593,9.6778,653384.0
2015-12-17 09:40:00,15.67,15.69,15.58,15.6,574365.0,9.6716,9.684,9.6161,9.6284,574365.0
2015-12-17 09:45:00,15.6,15.65,15.58,15.64,506590.0,9.6284,9.6593,9.6161,9.6531,506590.0
2015-12-17 09:50:00,15.64,15.64,15.53,15.63,553776.0,9.6531,9.6531,9.5852,9.6469,553776.0
2015-12-17 09:55:00,15.64,15.64,15.55,15.6,385366.0,9.6531,9.6531,9.5975,9.6284,385366.0
2015-12-17 10:00:00,15.59,15.6,15.47,15.53,781794.0,9.6222,9.6284,9.5482,9.5852,781794.0
2015-12-17 10:05:00,15.53,15.58,15.46,15.48,548823.0,9.5852,9.6161,9.542,9.5543,548823.0
2015-12-17 10:10:00,15.47,15.48,15.33,15.39,1006226.0,9.5482,9.5543,9.4618,9.4988,1006226.0
2015-12-17 10:15:00,15.39,15.39,15.19,15.2,740857.0,9.4988,9.4988,9.3754,9.3815,740857.0
2015-12-17 10:20:00,15.2,15.36,15.19,15.33,871597.0,9.3815,9.4803,9.3754,9.4618,871597.0
2015-12-17 10:25:00,15.33,15.41,15.31,15.35,546285.0,9.4618,9.5111,9.4494,9.4741,546285.0
2015-12-17 10:30:00,15.36,15.37,15.34,15.37,664641.0,9.4803,9.4865,9.4679,9.4865,664641.0
2015-12-17 10:35:00,15.37,15.42,15.32,15.39,672044.0,9.4865,9.5173,9.4556,9.4988,672044.0
2015-12-17 10:40:00,15.4,15.42,15.36,15.39,687719.0,9.505,9.5173,9.4803,9.4988,687719.0
2015-12-17 10:45:00,15.39,15.39,15.26,15.26,423559.0,9.4988,9.4988,9.4186,9.4186,423559.0
2015-12-17 10:50:00,15.27,15.31,15.26,15.29,505435.0,9.4247,9.4494,9.4186,9.4371,505435.0
2015-12-17 10:55:00,15.28,15.32,15.22,15.26,769139.0,9.4309,9.4556,9.3939,9.4186,769139.0
2015-12-17 11:00:00,15.25,15.3,15.22,15.29,471234.0,9.4124,9.4432,9.3939,9.4371,471234.0
2015-12-17 11:05:00,15.29,15.32,15.24,15.24,786204.0,9.4371,9.4556,9.4062,9.4062,786204.0
2015-12-17 11:10:00,15.24,15.29,15.22,15.26,904034.0,9.4062,9.4371,9.3939,9.4186,904034.0
2015-12-17 11:15:00,15.25,15.31,15.22,15.23,523239.0,9.4124,9.4494,9.3939,9.4,523239.0
2015-12-17 11:20:00,15.23,15.24,15.17,15.17,501378.0,9.4,9.4062,9.363,9.363,501378.0
2015-12-17 11:25:00,15.18,15.2,15.15,15.18,394182.0,9.3692,9.3815,9.3507,9.3692,394182.0
2015-12-17 11:30:00,15.19,15.22,15.15,15.16,429141.0,9.3754,9.3939,9.3507,9.3568,429141.0
2015-12-17 11:35:00,15.15,15.22,15.11,15.22,631627.0,9.3507,9.3939,9.326,9.3939,631627.0
2015-12-17 11:40:00,15.22,15.29,15.21,15.29,881371.0,9.3939,9.4371,9.3877,9.4371,881371.0
2015-12-17 11:45:00,15.28,15.5,15.26,15.45,1033044.0,9.4309,9.5667,9.4186,9.5358,1033044.0
2015-12-17 11:50:00,15.45,15.53,15.42,15.46,663659.0,9.5358,9.5852,9.5173,9.542,663659.0
2015-12-17 11:55:00,15.46,15.46,15.3,15.3,452850.0,9.542,9.542,9.4432,9.4432,452850.0
2015-12-17 12:00:00,15.3,15.37,15.27,15.35,641677.0,9.4432,9.4865,9.4247,9.4741,641677.0
2015-12-17 12:05:00,15.35,15.38,15.33,15.36,576927.0,9.4741,9.4926,9.4618,9.4803,576927.0
2015-12-17 12:10:00,15.36,15.36,15.27,15.31,835098.0,9.4803,9.4803,9.4247,9.4494,835098.0
2015-12-17 12:15:00,15.3,15.31,15.27,15.3,428414.0,9.4432,9.4494,9.4247,9.4432,428414.0
2015-12-17 12:20:00,15.3,15.34,15.27,15.29,306339.0,9.4432,9.4679,9.4247,9.4371,306339.0
2015-12-17 12:25:00,15.29,15.3,15.24,15.27,365013.0,9.4371,9.4432,9.4062,9.4247,365013.0
2015-12-17 12:30:00,15.27,15.3,15.23,15.24,479113.0,9.4247,9.4432,9.4,9.4062,479113.0
2015-12-17 12:35:00,15.23,15.26,15.19,15.25,396493.0,9.4,9.4186,9.3754,9.4124,396493.0
2015-12-17 12:40:00,15.26,15.27,15.19,15.25,407032.0,9.4186,9.4247,9.3754,9.4124,407032.0
2015-12-17 12:45:00,15.25,15.26,15.2,15.25,302374.0,9.4124,9.4186,9.3815,9.4124,302374.0
2015-12-17 12:50:00,15.24,15.26,15.2,15.26,462291.0,9.4062,9.4186,9.3815,9.4186,462291.0
2015-12-17 12:55:00,15.26,15.3,15.23,15.28,464371.0,9.4186,9.4432,9.4,9.4309,464371.0
2015-12-17 13:00:00,15.29,15.3,15.22,15.26,461822.0,9.4371,9.4432,9.3939,9.4186,461822.0
2015-12-17 13:05:00,15.25,15.3,15.25,15.28,714657.0,9.4124,9.4432,9.4124,9.4309,714657.0
2015-12-17 13:10:00,15.27,15.32,15.23,15.32,494486.0,9.4247,9.4556,9.4,9.4556,494486.0
2015-12-17 13:15:00,15.31,15.34,15.29,15.33,337238.0,9.4494,9.4679,9.4371,9.4618,337238.0
2015-12-17 13:20:00,15.33,15.36,15.31,15.36,218944.0,9.4618,9.4803,9.4494,9.4803,218944.0
2015-12-17 13:25:00,15.35,15.36,15.32,15.35,314086.0,9.4741,9.4803,9.4556,9.4741,314086.0
2015-12-17 13:30:00,15.36,15.36,15.3,15.33,274808.0,9.4803,9.4803,9.4432,9.4618,274808.0
2015-12-17 13:35:00,15.33,15.37,15.3,15.36,195182.0,9.4618,9.4865,9.4432,9.4803,195182.0
2015-12-17 13:40:00,15.36,15.44,15.35,15.42,382746.0,9.4803,9.5297,9.4741,9.5173,382746.0
2015-12-17 13:45:00,15.43,15.44,15.4,15.42,252129.0,9.5235,9.5297,9.505,9.5173,252129.0
2015-12-17 13:50:00,15.42,15.49,15.41,15.49,423460.0,9.5173,9.5605,9.5111,9.5605,423460.0
2015-12-17 13:55:00,15.48,15.51,15.48,15.51,473812.0,9.5543,9.5729,9.5543,9.5729,473812.0
2015-12-17 14:00:00,15.51,15.53,15.49,15.5,416253.0,9.5729,9.5852,9.5605,9.5667,416253.0
2015-12-17 14:05:00,15.5,15.52,15.44,15.45,450797.0,9.5667,9.579,9.5297,9.5358,450797.0
2015-12-17 14:10:00,15.45,15.48,15.43,15.47,311598.0,9.5358,9.5543,9.5235,9.5482,311598.0
2015-12-17 14:15:00,15.46,15.5,15.45,15.49,373529.0,9.542,9.5667,9.5358,9.5605,373529.0
2015-12-17 14:20:00,15.49,15.51,15.46,15.51,337647.0,9.5605,9.5729,9.542,9.5729,337647.0
2015-12-17 14:25:00,15.51,15.52,15.48,15.5,407795.0,9.5729,9.579,9.5543,9.5667,407795.0
2015-12-17 14:30:00,15.51,15.51,15.49,15.5,286271.0,9.5729,9.5729,9.5605,9.5667,286271.0
2015-12-17 14:35:00,15.5,15.53,15.49,15.53,308592.0,9.5667,9.5852,9.5605,9.5852,308592.0
2015-12-17 14:40:00,15.52,15.53,15.49,15.52,335480.0,9.579,9.5852,9.5605,9.579,335480.0
2015-12-17 14:45:00,15.52,15.53,15.49,15.51,541455.0,9.579,9.5852,9.5605,9.5729,541455.0
2015-12-17 14:50:00,15.51,15.52,15.47,15.5,305427.0,9.5729,9.579,9.5482,9.5667,305427.0
2015-12-17 14:55:00,15.5,15.5,15.42,15.44,395513.0,9.5667,9.5667,9.5173,9.5297,395513.0
2015-12-17 15:00:00,15.44,15.45,15.41,15.44,600969.0,9.5297,9.5358,9.5111,9.5297,600969.0
2015-12-17 15:05:00,15.43,15.51,15.43,15.48,272788.0,9.5235,9.5729,9.5235,9.5543,272788.0
2015-12-17 15:10:00,15.47,15.51,15.45,15.46,289727.0,9.5482,9.5729,9.5358,9.542,289727.0
2015-12-17 15:15:00,15.45,15.47,15.42,15.42,448456.0,9.5358,9.5482,9.5173,9.5173,448456.0
2015-12-17 15:20:00,15.43,15.46,15.41,15.46,383748.0,9.5235,9.542,9.5111,9.542,383748.0
2015-12-17 15:25:00,15.46,15.48,15.45,15.48,346239.0,9.542,9.5543,9.5358,9.5543,346239.0
2015-12-17 15:30:00,15.48,15.48,15.45,15.48,365653.0,9.5543,9.5543,9.5358,9.5543,365653.0
2015-12-17 15:35:00,15.48,15.52,15.46,15.48,339148.0,9.5543,9.579,9.542,9.5543,339148.0
2015-12-17 15:40:00,15.48,15.48,15.45,15.45,414592.0,9.5543,9.5543,9.5358,9.5358,414592.0
2015-12-17 15:45:00,15.45,15.47,15.42,15.47,482342.0,9.5358,9.5482,9.5173,9.5482,482342.0
2015-12-17 15:50:00,15.46,15.47,15.42,15.44,1025923.0,9.542,9.5482,9.5173,9.5297,1025923.0
2015-12-17 15:55:00,15.44,15.44,15.37,15.38,1551821.0,9.5297,9.5297,9.4865,9.4926,1551821.0
2015-12-18 09:30:00,15.37,15.57,15.35,15.54,1671218.0,9.4865,9.6099,9.4741,9.5914,1671218.0
2015-12-18 09:35:00,15.55,15.61,15.35,15.35,584249.0,9.5975,9.6346,9.4741,9.4741,584249.0
2015-12-18 09:40:00,15.35,15.38,15.26,15.3,643114.0,9.4741,9.4926,9.4186,9.4432,643114.0
2015-12-18 09:45:00,15.3,15.32,15.24,15.3,621309.0,9.4432,9.4556,9.4062,9.4432,621309.0
2015-12-18 09:50:00,15.31,15.35,15.21,15.25,608928.0,9.4494,9.4741,9.3877,9.4124,608928.0
2015-12-18 09:55:00,15.24,15.3,15.2,15.23,446105.0,9.4062,9.4432,9.3815,9.4,446105.0
2015-12-18 10:00:00,15.23,15.26,15.22,15.24,263738.0,9.4,9.4186,9.3939,9.4062,263738.0
2015-12-18 10:05:00,15.24,15.28,15.22,15.26,506612.0,9.4062,9.4309,9.3939,9.4186,506612.0
2015-12-18 10:10:00,15.27,15.3,15.26,15.29,439508.0,9.4247,9.4432,9.4186,9.4371,439508.0
2015-12-18 10:15:00,15.29,15.36,15.28,15.36,751939.0,9.4371,9.4803,9.4309,9.4803,751939.0
2015-12-18 10:20:00,15.36,15.44,15.33,15.39,555856.0,9.4803,9.5297,9.4618,9.4988,555856.0
2015-12-18 10:25:00,15.39,15.42,15.3,15.32,547583.0,9.4988,9.5173,9.4432,9.4556,547583.0
2015-12-18 10:30:00,15.32,15.36,15.25,15.31,645723.0,9.4556,9.4803,9.4124,9.4494,645723.0
2015-12-18 10:35:00,15.31,15.37,15.31,15.31,732642.0,9.4494,9.4865,9.4494,9.4494,732642.0
2015-12-18 10:40:00,15.32,15.37,15.31,15.35,716501.0,9.4556,9.4865,9.4494,9.4741,716501.0
2015-12-18 10:45:00,15.34,15.37,15.31,15.33,493943.0,9.4679,9.4865,9.4494,9.4618,493943.0
2015-12-18 10:50:00,15.32,15.37,15.32,15.32,514141.0,9.4556,9.4865,9.4556,9.4556,514141.0
2015-12-18 10:55:00,15.32,15.36,15.32,15.34,504231.0,9.4556,9.4803,9.4556,9.4679,504231.0
2015-12-18 11:00:00,15.35,15.35,15.32,15.32,679986.0,9.4741,9.4741,9.4556,9.4556,679986.0
2015-12-18 11:05:00,15.32,15.34,15.31,15.34,810615.0,9.4556,9.4679,9.4494,9.4679,810615.0
2015-12-18 11:10:00,15.34,15.37,15.25,15.27,618890.0,9.4679,9.4865,9.4124,9.4247,618890.0
2015-12-18 11:15:00,15.27,15.27,15.21,15.26,757408.0,9.4247,9.4247,9.3877,9.4186,757408.0
2015-12-18 11:20:00,15.26,15.32,15.25,15.31,891461.0,9.4186,9.4556,9.4124,9.4494,891461.0
2015-12-18 11:25:00,15.3,15.32,15.25,15.26,587596.0,9.4432,9.4556,9.4124,9.4186,587596.0
2015-12-18 11:30:00,15.26,15.29,15.23,15.27,799159.0,9.4186,9.4371,9.4,9.4247,799159.0
2015-12-18 11:35:00,15.27,15.3,15.24,15.29,551795.0,9.4247,9.4432,9.4062,9.4371,551795.0
2015-12-18 11:40:00,15.29,15.31,15.25,15.27,534228.0,9.4371,9.4494,9.4124,9.4247,534228.0
2015-12-18 11:45:00,15.27,15.29,15.2,15.25,508911.0,9.4247,9.4371,9.3815,9.4124,508911.0
2015-12-18 11:50:00,15.25,15.27,15.2,15.22,441965.0,9.4124,9.4247,9.3815,9.3939,441965.0
2015-12-18 11:55:00,15.22,15.28,15.21,15.23,574597.0,9.3939,9.4309,9.3877,9.4,574597.0
2015-12-18 12:00:00,15.23,15.31,15.22,15.3,561093.0,9.4,9.4494,9.3939,9.4432,561093.0
2015-12-18 12:05:00,15.31,15.35,15.28,15.3,528675.0,9.4494,9.4741,9.4309,9.4432,528675.0
2015-12-18 12:10:00,15.31,15.34,15.27,15.33,539997.0,9.4494,9.4679,9.4247,9.4618,539997.0
2015-12-18 12:15:00,15.32,15.35,15.26,15.28,376887.0,9.4556,9.4741,9.4186,9.4309,376887.0
2015-12-18 12:20:00,15.28,15.32,15.27,15.32,324959.0,9.4309,9.4556,9.4247,9.4556,324959.0
2015-12-18 12:25:00,15.31,15.34,15.27,15.3,421046.0,9.4494,9.4679,9.4247,9.4432,421046.0
2015-12-18 12:30:00,15.29,15.34,15.25,15.33,397642.0,9.4371,9.4679,9.4124,9.4618,397642.0
2015-12-18 12:35:00,15.33,15.4,15.32,15.39,466392.0,9.4618,9.505,9.4556,9.4988,466392.0
2015-12-18 12:40:00,15.39,15.44,15.38,15.4,491281.0,9.4988,9.5297,9.4926,9.505,491281.0
2015-12-18 12:45:00,15.4,15.41,15.33,15.34,358894.0,9.505,9.5111,9.4618,9.4679,358894.0
2015-12-18 12:50:00,15.34,15.38,15.32,15.36,311136.0,9.4679,9.4926,9.4556,9.4803,311136.0
2015-12-18 12:55:00,15.35,15.4,15.34,15.4,326539.0,9.4741,9.505,9.4679,9.505,326539.0
2015-12-18 13:00:00,15.39,15.4,15.31,15.36,869102.0,9.4988,9.505,9.4494,9.4803,869102.0
2015-12-18 13:05:00,15.36,15.37,15.32,15.32,209632.0,9.4803,9.4865,9.4556,9.4556,209632.0
2015-12-18 13:10:00,15.32,15.37,15.28,15.35,489041.0,9.4556,9.4865,9.4309,9.4741,489041.0
2015-12-18 13:15:00,15.36,15.37,15.29,15.31,336111.0,9.4803,9.4865,9.4371,9.4494,336111.0
2015-12-18 13:20:00,15.31,15.33,15.26,15.33,398956.0,9.4494,9.4618,9.4186,9.4618,398956.0
2015-12-18 13:25:00,15.32,15.33,15.27,15.29,356952.0,9.4556,9.4618,9.4247,9.4371,356952.0
2015-12-18 13:30:00,15.29,15.32,15.26,15.27,317395.0,9.4371,9.4556,9.4186,9.4247,317395.0
2015-12-18 13:35:00,15.27,15.3,15.21,15.21,313980.0,9.4247,9.4432,9.3877,9.3877,313980.0
2015-12-18 13:40:00,15.21,15.24,15.19,15.21,422323.0,9.3877,9.4062,9.3754,9.3877,422323.0
2015-12-18 13:45:00,15.21,15.22,15.15,15.17,321680.0,9.3877,9.3939,9.3507,9.363,321680.0
2015-12-18 13:50:00,15.17,15.22,15.12,15.12,381217.0,9.363,9.3939,9.3321,9.3321,381217.0
2015-12-18 13:55:00,15.12,15.14,15.1,15.1,412919.0,9.3321,9.3445,9.3198,9.3198,412919.0
2015-12-18 14:00:00,15.11,15.13,15.05,15.12,720302.0,9.326,9.3383,9.2889,9.3321,720302.0
2015-12-18 14:05:00,15.12,15.15,15.07,15.13,453841.0,9.3321,9.3507,9.3013,9.3383,453841.0
2015-12-18 14:10:00,15.12,15.14,15.07,15.1,393571.0,9.3321,9.3445,9.3013,9.3198,393571.0
2015-12-18 14:15:00,15.1,15.11,15.05,15.07,431637.0,9.3198,9.326,9.2889,9.3013,431637.0
2015-12-18 14:20:00,15.07,15.07,15.01,15.05,586382.0,9.3013,9.3013,9.2643,9.2889,586382.0
2015-12-18 14:25:00,15.04,15.09,15.04,15.06,382510.0,9.2828,9.3136,9.2828,9.2951,382510.0
2015-12-18 14:30:00,15.06,15.08,15.03,15.06,317694.0,9.2951,9.3075,9.2766,9.2951,317694.0
2015-12-18 14:35:00,15.05,15.14,15.05,15.11,402243.0,9.2889,9.3445,9.2889,9.326,402243.0
2015-12-18 14:40:00,15.1,15.11,15.06,15.09,527643.0,9.3198,9.326,9.2951,9.3136,527643.0
2015-12-18 14:45:00,15.09,15.13,15.06,15.11,539362.0,9.3136,9.3383,9.2951,9.326,539362.0
2015-12-18 14:50:00,15.1,15.14,15.09,15.12,443503.0,9.3198,9.3445,9.3136,9.3321,443503.0
2015-12-18 14:55:00,15.12,15.12,15.09,15.1,286742.0,9.3321,9.3321,9.3136,9.3198,286742.0
2015-12-18 15:00:00,15.11,15.19,15.1,15.15,569771.0,9.326,9.3754,9.3198,9.3507,569771.0
2015-12-18 15:05:00,15.16,15.18,15.13,15.16,465692.0,9.3568,9.3692,9.3383,9.3568,465692.0
2015-12-18 15:10:00,15.17,15.17,15.1,15.15,663873.0,9.363,9.363,9.3198,9.3507,663873.0
2015-12-18 15:15:00,15.14,15.15,15.07,15.1,515101.0,9.3445,9.3507,9.3013,9.3198,515101.0
2015-12-18 15:20:00,15.1,15.15,15.08,15.15,512446.0,9.3198,9.3507,9.3075,9.3507,512446.0
2015-12-18 15:25:00,15.15,15.19,15.14,15.19,458417.0,9.3507,9.3754,9.3445,9.3754,458417.0
2015-12-18 15:30:00,15.19,15.24,15.17,15.23,814417.0,9.3754,9.4062,9.363,9.4,814417.0
2015-12-18 15:35:00,15.23,15.23,15.15,15.17,814385.0,9.4,9.4,9.3507,9.363,814385.0
2015-12-18 15:40:00,15.17,15.21,15.15,15.16,683618.0,9.363,9.3877,9.3507,9.3568,683618.0
2015-12-18 15:45:00,15.17,15.18,15.15,15.17,784642.0,9.363,9.3692,9.3507,9.363,784642.0
2015-12-18 15:50:00,15.16,15.17,15.1,15.11,1322355.0,9.3568,9.363,9.3198,9.326,1322355.0
2015-12-18 15:55:00,15.1,15.13,15.09,15.11,2716090.0,9.3198,9.3383,9.3136,9.326,2716090.0
2015-12-21 09:30:00,15.07,15.08,14.5,14.7,2372353.0,9.3013,9.3075,8.9495,9.0729,2372353.0
2015-12-21 09:35:00,14.71,14.77,14.55,14.56,1140569.0,9.0791,9.1161,8.9803,8.9865,1140569.0
2015-12-21 09:40:00,14.55,14.63,14.45,14.58,1178346.0,8.9803,9.0297,8.9186,8.9989,1178346.0
2015-12-21 09:45:00,14.58,14.68,14.42,14.47,1478512.0,8.9989,9.0606,8.9001,8.931,1478512.0
2015-12-21 09:50:00,14.46,14.49,14.22,14.32,1740078.0,8.9248,8.9433,8.7767,8.8384,1740078.0
2015-12-21 09:55:00,14.32,14.85,14.31,14.69,2213130.0,8.8384,9.1655,8.8322,9.0668,2213130.0
2015-12-21 10:00:00,14.68,15.0,14.67,14.96,1019873.0,9.0606,9.2581,9.0544,9.2334,1019873.0
2015-12-21 10:05:00,14.96,14.99,14.78,14.83,819036.0,9.2334,9.2519,9.1223,9.1532,819036.0
2015-12-21 10:10:00,14.84,14.98,14.8,14.98,905422.0,9.1593,9.2457,9.1346,9.2457,905422.0
2015-12-21 10:15:00,14.98,15.12,14.92,15.05,905695.0,9.2457,9.3321,9.2087,9.2889,905695.0
2015-12-21 10:20:00,15.06,15.09,15.0,15.06,590030.0,9.2951,9.3136,9.2581,9.2951,590030.0
2015-12-21 10:25:00,15.07,15.09,14.95,14.99,819663.0,9.3013,9.3136,9.2272,9.2519,819663.0
2015-12-21 10:30:00,14.98,15.03,14.92,15.0,596168.0,9.2457,9.2766,9.2087,9.2581,596168.0
2015-12-21 10:35:00,15.0,15.02,14.95,15.0,429937.0,9.2581,9.2704,9.2272,9.2581,429937.0
2015-12-21 10:40:00,14.99,15.1,14.92,15.08,818457.0,9.2519,9.3198,9.2087,9.3075,818457.0
2015-12-21 10:45:00,15.08,15.12,15.0,15.02,518984.0,9.3075,9.3321,9.2581,9.2704,518984.0
2015-12-21 10:50:00,15.02,15.05,14.92,14.95,386430.0,9.2704,9.2889,9.2087,9.2272,386430.0
2015-12-21 10:55:00,14.95,15.0,14.89,14.97,668237.0,9.2272,9.2581,9.1902,9.2396,668237.0
2015-12-21 11:00:00,14.97,15.03,14.93,14.95,481196.0,9.2396,9.2766,9.2149,9.2272,481196.0
2015-12-21 11:05:00,14.96,14.97,14.92,14.94,243023.0,9.2334,9.2396,9.2087,9.2211,243023.0
2015-12-21 11:10:00,14.95,15.01,14.92,14.93,386346.0,9.2272,9.2643,9.2087,9.2149,386346.0
2015-12-21 11:15:00,14.94,14.99,14.92,14.96,348827.0,9.2211,9.2519,9.2087,9.2334,348827.0
2015-12-21 11:20:00,14.96,15.0,14.94,14.96,260656.0,9.2334,9.2581,9.2211,9.2334,260656.0
2015-12-21 11:25:00,14.96,15.03,14.94,15.01,384426.0,9.2334,9.2766,9.2211,9.2643,384426.0
2015-12-21 11:30:00,15.02,15.02,14.87,14.92,332667.0,9.2704,9.2704,9.1778,9.2087,332667.0
2015-12-21 11:35:00,14.92,14.92,14.84,14.85,407642.0,9.2087,9.2087,9.1593,9.1655,407642.0
2015-12-21 11:40:00,14.85,14.9,14.83,14.89,275214.0,9.1655,9.1964,9.1532,9.1902,275214.0
2015-12-21 11:45:00,14.9,14.96,14.9,14.91,621660.0,9.1964,9.2334,9.1964,9.2025,621660.0
2015-12-21 11:50:00,14.91,14.94,14.87,14.89,469129.0,9.2025,9.2211,9.1778,9.1902,469129.0
2015-12-21 11:55:00,14.91,14.96,14.87,14.94,313917.0,9.2025,9.2334,9.1778,9.2211,313917.0
2015-12-21 12:00:00,14.94,14.97,14.9,14.9,307523.0,9.2211,9.2396,9.1964,9.1964,307523.0
2015-12-21 12:05:00,14.9,14.94,14.85,14.91,277815.0,9.1964,9.2211,9.1655,9.2025,277815.0
2015-12-21 12:10:00,14.92,14.93,14.9,14.93,182751.0,9.2087,9.2149,9.1964,9.2149,182751.0
2015-12-21 12:15:00,14.93,14.96,14.88,14.9,288798.0,9.2149,9.2334,9.184,9.1964,288798.0
2015-12-21 12:20:00,14.9,14.93,14.89,14.91,215055.0,9.1964,9.2149,9.1902,9.2025,215055.0
2015-12-21 12:25:00,14.91,14.93,14.86,14.91,265073.0,9.2025,9.2149,9.1717,9.2025,265073.0
2015-12-21 12:30:00,14.91,14.97,14.9,14.95,287604.0,9.2025,9.2396,9.1964,9.2272,287604.0
2015-12-21 12:35:00,14.94,14.98,14.88,14.89,214032.0,9.2211,9.2457,9.184,9.1902,214032.0
2015-12-21 12:40:00,14.88,14.95,14.88,14.94,222411.0,9.184,9.2272,9.184,9.2211,222411.0
2015-12-21 12:45:00,14.94,14.94,14.87,14.9,294623.0,9.2211,9.2211,9.1778,9.1964,294623.0
2015-12-21 12:50:00,14.89,14.94,14.89,14.93,290938.0,9.1902,9.2211,9.1902,9.2149,290938.0
2015-12-21 12:55:00,14.93,14.97,14.92,14.94,235330.0,9.2149,9.2396,9.2087,9.2211,235330.0
2015-12-21 13:00:00,14.95,14.98,14.94,14.95,272271.0,9.2272,9.2457,9.2211,9.2272,272271.0
2015-12-21 13:05:00,14.95,15.0,14.94,14.98,332576.0,9.2272,9.2581,9.2211,9.2457,332576.0
2015-12-21 13:10:00,14.98,15.05,14.97,15.04,321459.0,9.2457,9.2889,9.2396,9.2828,321459.0
2015-12-21 13:15:00,15.04,15.04,14.97,14.98,260851.0,9.2828,9.2828,9.2396,9.2457,260851.0
2015-12-21 13:20:00,14.98,15.03,14.97,15.01,233033.0,9.2457,9.2766,9.2396,9.2643,233033.0
2015-12-21 13:25:00,15.01,15.07,15.0,15.01,289597.0,9.2643,9.3013,9.2581,9.2643,289597.0
2015-12-21 13:30:00,15.02,15.04,15.0,15.04,313969.0,9.2704,9.2828,9.2581,9.2828,313969.0
2015-12-21 13:35:00,15.03,15.05,14.99,15.0,193356.0,9.2766,9.2889,9.2519,9.2581,193356.0
2015-12-21 13:40:00,14.99,15.03,14.99,15.02,250756.0,9.2519,9.2766,9.2519,9.2704,250756.0
2015-12-21 13:45:00,15.03,15.07,14.99,15.02,274487.0,9.2766,9.3013,9.2519,9.2704,274487.0
2015-12-21 13:50:00,15.02,15.05,15.0,15.0,215605.0,9.2704,9.2889,9.2581,9.2581,215605.0
2015-12-21 13:55:00,15.01,15.02,14.99,15.0,188785.0,9.2643,9.2704,9.2519,9.2581,188785.0
2015-12-21 14:00:00,15.01,15.05,15.0,15.02,165595.0,9.2643,9.2889,9.2581,9.2704,165595.0
2015-12-21 14:05:00,15.03,15.07,15.02,15.05,238616.0,9.2766,9.3013,9.2704,9.2889,238616.0
2015-12-21 14:10:00,15.05,15.07,15.04,15.05,456742.0,9.2889,9.3013,9.2828,9.2889,456742.0
2015-12-21 14:15:00,15.05,15.08,15.04,15.04,209384.0,9.2889,9.3075,9.2828,9.2828,209384.0
2015-12-21 14:20:00,15.04,15.05,14.99,15.02,268057.0,9.2828,9.2889,9.2519,9.2704,268057.0
2015-12-21 14:25:00,15.02,15.05,14.99,15.03,282058.0,9.2704,9.2889,9.2519,9.2766,282058.0
2015-12-21 14:30:00,15.03,15.03,14.99,15.0,289503.0,9.2766,9.2766,9.2519,9.2581,289503.0
2015-12-21 14:35:00,15.0,15.09,15.0,15.06,313683.0,9.2581,9.3136,9.2581,9.2951,313683.0
2015-12-21 14:40:00,15.05,15.15,15.04,15.13,478549.0,9.2889,9.3507,9.2828,9.3383,478549.0
2015-12-21 14:45:00,15.13,15.14,15.09,15.12,413463.0,9.3383,9.3445,9.3136,9.3321,413463.0
2015-12-21 14:50:00,15.12,15.18,15.11,15.12,461736.0,9.3321,9.3692,9.326,9.3321,461736.0
2015-12-21 14:55:00,15.13,15.13,15.05,15.09,365267.0,9.3383,9.3383,9.2889,9.3136,365267.0
2015-12-21 15:00:00,15.09,15.12,15.06,15.12,308183.0,9.3136,9.3321,9.2951,9.3321,308183.0
2015-12-21 15:05:00,15.12,15.14,15.09,15.1,290831.0,9.3321,9.3445,9.3136,9.3198,290831.0
2015-12-21 15:10:00,15.11,15.11,15.05,15.06,336409.0,9.326,9.326,9.2889,9.2951,336409.0
2015-12-21 15:15:00,15.05,15.09,15.03,15.06,353167.0,9.2889,9.3136,9.2766,9.2951,353167.0
2015-12-21 15:20:00,15.07,15.12,15.02,15.04,453616.0,9.3013,9.3321,9.2704,9.2828,453616.0
2015-12-21 15:25:00,15.04,15.08,15.03,15.06,393645.0,9.2828,9.3075,9.2766,9.2951,393645.0
2015-12-21 15:30:00,15.05,15.08,15.02,15.03,520814.0,9.2889,9.3075,9.2704,9.2766,520814.0
2015-12-21 15:35:00,15.02,15.05,14.96,15.04,981588.0,9.2704,9.2889,9.2334,9.2828,981588.0
2015-12-21 15:40:00,15.03,15.09,15.03,15.07,495212.0,9.2766,9.3136,9.2766,9.3013,495212.0
2015-12-21 15:45:00,15.06,15.07,15.04,15.06,471055.0,9.2951,9.3013,9.2828,9.2951,471055.0
2015-12-21 15:50:00,15.06,15.11,15.05,15.11,657473.0,9.2951,9.326,9.2889,9.326,657473.0
2015-12-21 15:55:00,15.11,15.15,15.1,15.14,1310328.0,9.326,9.3507,9.3198,9.3445,1310328.0
2015-12-22 09:30:00,15.03,15.28,15.03,15.21,976070.0,9.2766,9.4309,9.2766,9.3877,976070.0
2015-12-22 09:35:00,15.21,15.29,15.13,15.24,644897.0,9.3877,9.4371,9.3383,9.4062,644897.0
2015-12-22 09:40:00,15.23,15.35,15.2,15.32,605077.0,9.4,9.4741,9.3815,9.4556,605077.0
2015-12-22 09:45:00,15.33,15.39,15.25,15.32,520653.0,9.4618,9.4988,9.4124,9.4556,520653.0
2015-12-22 09:50:00,15.33,15.33,15.26,15.32,324882.0,9.4618,9.4618,9.4186,9.4556,324882.0
2015-12-22 09:55:00,15.33,15.35,15.3,15.33,336939.0,9.4618,9.4741,9.4432,9.4618,336939.0
2015-12-22 10:00:00,15.33,15.33,15.27,15.29,622798.0,9.4618,9.4618,9.4247,9.4371,622798.0
2015-12-22 10:05:00,15.29,15.36,15.26,15.36,489200.0,9.4371,9.4803,9.4186,9.4803,489200.0
2015-12-22 10:10:00,15.36,15.49,15.35,15.4,656663.0,9.4803,9.5605,9.4741,9.505,656663.0
2015-12-22 10:15:00,15.39,15.44,15.37,15.44,546237.0,9.4988,9.5297,9.4865,9.5297,546237.0
2015-12-22 10:20:00,15.44,15.46,15.32,15.44,823044.0,9.5297,9.542,9.4556,9.5297,823044.0
2015-12-22 10:25:00,15.44,15.45,15.39,15.43,325416.0,9.5297,9.5358,9.4988,9.5235,325416.0
2015-12-22 10:30:00,15.44,15.46,15.41,15.46,491823.0,9.5297,9.542,9.5111,9.542,491823.0
2015-12-22 10:35:00,15.45,15.5,15.44,15.5,513848.0,9.5358,9.5667,9.5297,9.5667,513848.0
2015-12-22 10:40:00,15.49,15.55,15.49,15.54,624089.0,9.5605,9.5975,9.5605,9.5914,624089.0
2015-12-22 10:45:00,15.54,15.6,15.51,15.59,584700.0,9.5914,9.6284,9.5729,9.6222,584700.0
2015-12-22 10:50:00,15.59,15.68,15.58,15.65,942573.0,9.6222,9.6778,9.6161,9.6593,942573.0
2015-12-22 10:55:00,15.65,15.67,15.57,15.62,556644.0,9.6593,9.6716,9.6099,9.6408,556644.0
2015-12-22 11:00:00,15.64,15.7,15.6,15.65,618112.0,9.6531,9.6901,9.6284,9.6593,618112.0
2015-12-22 11:05:00,15.64,15.73,15.64,15.72,426878.0,9.6531,9.7086,9.6531,9.7025,426878.0
2015-12-22 11:10:00,15.72,15.76,15.69,15.71,608025.0,9.7025,9.7272,9.684,9.6963,608025.0
2015-12-22 11:15:00,15.71,15.75,15.7,15.72,249598.0,9.6963,9.721,9.6901,9.7025,249598.0
2015-12-22 11:20:00,15.73,15.75,15.7,15.74,365000.0,9.7086,9.721,9.6901,9.7148,365000.0
2015-12-22 11:25:00,15.74,15.8,15.73,15.78,378936.0,9.7148,9.7518,9.7086,9.7395,378936.0
2015-12-22 11:30:00,15.77,15.89,15.77,15.88,520536.0,9.7333,9.8074,9.7333,9.8012,520536.0
2015-12-22 11:35:00,15.88,15.89,15.82,15.84,378211.0,9.8012,9.8074,9.7642,9.7765,378211.0
2015-12-22 11:40:00,15.85,15.87,15.79,15.87,412199.0,9.7827,9.7951,9.7457,9.7951,412199.0
2015-12-22 11:45:00,15.87,15.89,15.83,15.88,265171.0,9.7951,9.8074,9.7704,9.8012,265171.0
2015-12-22 11:50:00,15.89,15.9,15.85,15.87,313759.0,9.8074,9.8136,9.7827,9.7951,313759.0
2015-12-22 11:55:00,15.88,15.92,15.86,15.87,263620.0,9.8012,9.8259,9.7889,9.7951,263620.0
2015-12-22 12:00:00,15.88,15.88,15.78,15.79,286297.0,9.8012,9.8012,9.7395,9.7457,286297.0
2015-12-22 12:05:00,15.79,15.8,15.71,15.77,387498.0,9.7457,9.7518,9.6963,9.7333,387498.0
2015-12-22 12:10:00,15.76,15.77,15.72,15.73,174653.0,9.7272,9.7333,9.7025,9.7086,174653.0
2015-12-22 12:15:00,15.73,15.77,15.72,15.72,234586.0,9.7086,9.7333,9.7025,9.7025,234586.0
2015-12-22 12:20:00,15.72,15.78,15.65,15.78,571196.0,9.7025,9.7395,9.6593,9.7395,571196.0
2015-12-22 12:25:00,15.77,15.8,15.74,15.75,207606.0,9.7333,9.7518,9.7148,9.721,207606.0
2015-12-22 12:30:00,15.74,15.76,15.64,15.64,187860.0,9.7148,9.7272,9.6531,9.6531,187860.0
2015-12-22 12:35:00,15.65,15.67,15.61,15.66,249866.0,9.6593,9.6716,9.6346,9.6654,249866.0
2015-12-22 12:40:00,15.66,15.66,15.58,15.59,243523.0,9.6654,9.6654,9.6161,9.6222,243523.0
2015-12-22 12:45:00,15.58,15.63,15.58,15.61,180751.0,9.6161,9.6469,9.6161,9.6346,180751.0
2015-12-22 12:50:00,15.61,15.63,15.57,15.58,275701.0,9.6346,9.6469,9.6099,9.6161,275701.0
2015-12-22 12:55:00,15.58,15.65,15.58,15.61,230963.0,9.6161,9.6593,9.6161,9.6346,230963.0
2015-12-22 13:00:00,15.61,15.61,15.54,15.6,281917.0,9.6346,9.6346,9.5914,9.6284,281917.0
2015-12-22 13:05:00,15.6,15.65,15.59,15.61,218794.0,9.6284,9.6593,9.6222,9.6346,218794.0
2015-12-22 13:10:00,15.61,15.63,15.59,15.62,130898.0,9.6346,9.6469,9.6222,9.6408,130898.0
2015-12-22 13:15:00,15.62,15.62,15.54,15.56,217783.0,9.6408,9.6408,9.5914,9.6037,217783.0
2015-12-22 13:20:00,15.55,15.59,15.51,15.54,217938.0,9.5975,9.6222,9.5729,9.5914,217938.0
2015-12-22 13:25:00,15.54,15.56,15.53,15.53,143846.0,9.5914,9.6037,9.5852,9.5852,143846.0
2015-12-22 13:30:00,15.53,15.54,15.42,15.45,386650.0,9.5852,9.5914,9.5173,9.5358,386650.0
2015-12-22 13:35:00,15.45,15.53,15.43,15.44,429766.0,9.5358,9.5852,9.5235,9.5297,429766.0
2015-12-22 13:40:00,15.45,15.46,15.39,15.41,327295.0,9.5358,9.542,9.4988,9.5111,327295.0
2015-12-22 13:45:00,15.41,15.47,15.32,15.46,675364.0,9.5111,9.5482,9.4556,9.542,675364.0
2015-12-22 13:50:00,15.46,15.51,15.4,15.47,240290.0,9.542,9.5729,9.505,9.5482,240290.0
2015-12-22 13:55:00,15.47,15.48,15.43,15.44,217798.0,9.5482,9.5543,9.5235,9.5297,217798.0
2015-12-22 14:00:00,15.44,15.48,15.38,15.4,323857.0,9.5297,9.5543,9.4926,9.505,323857.0
2015-12-22 14:05:00,15.4,15.49,15.4,15.48,296980.0,9.505,9.5605,9.505,9.5543,296980.0
2015-12-22 14:10:00,15.48,15.53,15.47,15.52,404236.0,9.5543,9.5852,9.5482,9.579,404236.0
2015-12-22 14:15:00,15.52,15.55,15.49,15.52,277389.0,9.579,9.5975,9.5605,9.579,277389.0
2015-12-22 14:20:00,15.52,15.54,15.49,15.51,241388.0,9.579,9.5914,9.5605,9.5729,241388.0
2015-12-22 14:25:00,15.52,15.52,15.46,15.46,305302.0,9.579,9.579,9.542,9.542,305302.0
2015-12-22 14:30:00,15.46,15.48,15.44,15.45,250990.0,9.542,9.5543,9.5297,9.5358,250990.0
2015-12-22 14:35:00,15.44,15.47,15.44,15.46,169568.0,9.5297,9.5482,9.5297,9.542,169568.0
2015-12-22 14:40:00,15.47,15.48,15.38,15.39,250488.0,9.5482,9.5543,9.4926,9.4988,250488.0
2015-12-22 14:45:00,15.39,15.39,15.34,15.38,270177.0,9.4988,9.4988,9.4679,9.4926,270177.0
2015-12-22 14:50:00,15.39,15.4,15.31,15.33,381334.0,9.4988,9.505,9.4494,9.4618,381334.0
2015-12-22 14:55:00,15.32,15.41,15.32,15.4,240717.0,9.4556,9.5111,9.4556,9.505,240717.0
2015-12-22 15:00:00,15.41,15.43,15.4,15.4,256918.0,9.5111,9.5235,9.505,9.505,256918.0
2015-12-22 15:05:00,15.4,15.45,15.4,15.41,251502.0,9.505,9.5358,9.505,9.5111,251502.0
2015-12-22 15:10:00,15.41,15.47,15.4,15.46,239518.0,9.5111,9.5482,9.505,9.542,239518.0
2015-12-22 15:15:00,15.47,15.49,15.42,15.46,286972.0,9.5482,9.5605,9.5173,9.542,286972.0
2015-12-22 15:20:00,15.46,15.48,15.42,15.44,332157.0,9.542,9.5543,9.5173,9.5297,332157.0
2015-12-22 15:25:00,15.43,15.44,15.33,15.34,386518.0,9.5235,9.5297,9.4618,9.4679,386518.0
2015-12-22 15:30:00,15.35,15.38,15.31,15.32,393066.0,9.4741,9.4926,9.4494,9.4556,393066.0
2015-12-22 15:35:00,15.32,15.34,15.27,15.28,418042.0,9.4556,9.4679,9.4247,9.4309,418042.0
2015-12-22 15:40:00,15.27,15.32,15.26,15.29,607079.0,9.4247,9.4556,9.4186,9.4371,607079.0
2015-12-22 15:45:00,15.29,15.29,15.2,15.26,719406.0,9.4371,9.4371,9.3815,9.4186,719406.0
2015-12-22 15:50:00,15.25,15.32,15.25,15.31,657781.0,9.4124,9.4556,9.4124,9.4494,657781.0
2015-12-22 15:55:00,15.31,15.36,15.28,15.32,1918638.0,9.4494,9.4803,9.4309,9.4556,1918638.0
2015-12-23 09:30:00,15.57,15.79,15.52,15.77,1419958.0,9.6099,9.7457,9.579,9.7333,1419958.0
2015-12-23 09:35:00,15.77,15.88,15.75,15.84,836299.0,9.7333,9.8012,9.721,9.7765,836299.0
2015-12-23 09:40:00,15.84,15.91,15.76,15.79,789638.0,9.7765,9.8197,9.7272,9.7457,789638.0
2015-12-23 09:45:00,15.8,15.87,15.79,15.82,724759.0,9.7518,9.7951,9.7457,9.7642,724759.0
2015-12-23 09:50:00,15.82,15.91,15.82,15.9,563249.0,9.7642,9.8197,9.7642,9.8136,563249.0
2015-12-23 09:55:00,15.9,15.91,15.85,15.87,849797.0,9.8136,9.8197,9.7827,9.7951,849797.0
2015-12-23 10:00:00,15.88,16.08,15.86,16.06,1209575.0,9.8012,9.9247,9.7889,9.9123,1209575.0
2015-12-23 10:05:00,16.07,16.11,16.02,16.1,1177636.0,9.9185,9.9432,9.8876,9.937,1177636.0
2015-12-23 10:10:00,16.1,16.24,16.1,16.16,1186378.0,9.937,10.0234,9.937,9.974,1186378.0
2015-12-23 10:15:00,16.16,16.17,16.09,16.14,878581.0,9.974,9.9802,9.9308,9.9617,878581.0
2015-12-23 10:20:00,16.14,16.22,16.13,16.21,613464.0,9.9617,10.0111,9.9555,10.0049,613464.0
2015-12-23 10:25:00,16.21,16.21,16.14,16.17,793465.0,10.0049,10.0049,9.9617,9.9802,793465.0
2015-12-23 10:30:00,16.18,16.36,16.17,16.34,1154166.0,9.9864,10.0975,9.9802,10.0851,1154166.0
2015-12-23 10:35:00,16.34,16.44,16.33,16.42,1035048.0,10.0851,10.1469,10.079,10.1345,1035048.0
2015-12-23 10:40:00,16.43,16.48,16.35,16.47,739845.0,10.1407,10.1715,10.0913,10.1654,739845.0
2015-12-23 10:45:00,16.46,16.5,16.4,16.44,939392.0,10.1592,10.1839,10.1222,10.1469,939392.0
2015-12-23 10:50:00,16.44,16.55,16.43,16.54,689060.0,10.1469,10.2148,10.1407,10.2086,689060.0
2015-12-23 10:55:00,16.54,16.59,16.47,16.5,913599.0,10.2086,10.2394,10.1654,10.1839,913599.0
2015-12-23 11:00:00,16.5,16.52,16.39,16.4,973605.0,10.1839,10.1962,10.116,10.1222,973605.0
2015-12-23 11:05:00,16.39,16.47,16.39,16.4,1424418.0,10.116,10.1654,10.116,10.1222,1424418.0
2015-12-23 11:10:00,16.39,16.4,16.32,16.36,635082.0,10.116,10.1222,10.0728,10.0975,635082.0
2015-12-23 11:15:00,16.36,16.42,16.31,16.41,1105746.0,10.0975,10.1345,10.0666,10.1283,1105746.0
2015-12-23 11:20:00,16.41,16.44,16.37,16.4,566373.0,10.1283,10.1469,10.1037,10.1222,566373.0
2015-12-23 11:25:00,16.4,16.42,16.37,16.38,549825.0,10.1222,10.1345,10.1037,10.1098,549825.0
2015-12-23 11:30:00,16.39,16.41,16.36,16.37,879311.0,10.116,10.1283,10.0975,10.1037,879311.0
2015-12-23 11:35:00,16.37,16.38,16.31,16.36,823813.0,10.1037,10.1098,10.0666,10.0975,823813.0
2015-12-23 11:40:00,16.36,16.45,16.32,16.4,781139.0,10.0975,10.153,10.0728,10.1222,781139.0
2015-12-23 11:45:00,16.41,16.45,16.35,16.36,647432.0,10.1283,10.153,10.0913,10.0975,647432.0
2015-12-23 11:50:00,16.36,16.37,16.33,16.36,552509.0,10.0975,10.1037,10.079,10.0975,552509.0
2015-12-23 11:55:00,16.37,16.41,16.34,16.36,470438.0,10.1037,10.1283,10.0851,10.0975,470438.0
2015-12-23 12:00:00,16.35,16.37,16.28,16.3,752290.0,10.0913,10.1037,10.0481,10.0605,752290.0
2015-12-23 12:05:00,16.3,16.32,16.23,16.23,699292.0,10.0605,10.0728,10.0172,10.0172,699292.0
2015-12-23 12:10:00,16.23,16.28,16.2,16.24,590691.0,10.0172,10.0481,9.9987,10.0234,590691.0
2015-12-23 12:15:00,16.24,16.32,16.24,16.3,609832.0,10.0234,10.0728,10.0234,10.0605,609832.0
2015-12-23 12:20:00,16.3,16.34,16.29,16.34,252676.0,10.0605,10.0851,10.0543,10.0851,252676.0
2015-12-23 12:25:00,16.34,16.39,16.32,16.35,679474.0,10.0851,10.116,10.0728,10.0913,679474.0
2015-12-23 12:30:00,16.36,16.36,16.3,16.35,491999.0,10.0975,10.0975,10.0605,10.0913,491999.0
2015-12-23 12:35:00,16.35,16.36,16.28,16.28,422878.0,10.0913,10.0975,10.0481,10.0481,422878.0
2015-12-23 12:40:00,16.29,16.36,16.28,16.36,274653.0,10.0543,10.0975,10.0481,10.0975,274653.0
2015-12-23 12:45:00,16.37,16.38,16.32,16.36,394879.0,10.1037,10.1098,10.0728,10.0975,394879.0
2015-12-23 12:50:00,16.36,16.39,16.34,16.38,140676.0,10.0975,10.116,10.0851,10.1098,140676.0
2015-12-23 12:55:00,16.39,16.41,16.34,16.35,344223.0,10.116,10.1283,10.0851,10.0913,344223.0
2015-12-23 13:00:00,16.34,16.4,16.34,16.39,359401.0,10.0851,10.1222,10.0851,10.116,359401.0
2015-12-23 13:05:00,16.39,16.4,16.35,16.39,360635.0,10.116,10.1222,10.0913,10.116,360635.0
2015-12-23 13:10:00,16.39,16.44,16.36,16.43,261652.0,10.116,10.1469,10.0975,10.1407,261652.0
2015-12-23 13:15:00,16.44,16.44,16.37,16.41,347250.0,10.1469,10.1469,10.1037,10.1283,347250.0
2015-12-23 13:20:00,16.41,16.42,16.37,16.41,313440.0,10.1283,10.1345,10.1037,10.1283,313440.0
2015-12-23 13:25:00,16.4,16.42,16.35,16.35,387613.0,10.1222,10.1345,10.0913,10.0913,387613.0
2015-12-23 13:30:00,16.36,16.36,16.32,16.35,388638.0,10.0975,10.0975,10.0728,10.0913,388638.0
2015-12-23 13:35:00,16.35,16.36,16.25,16.26,401302.0,10.0913,10.0975,10.0296,10.0358,401302.0
2015-12-23 13:40:00,16.26,16.32,16.26,16.32,440816.0,10.0358,10.0728,10.0358,10.0728,440816.0
2015-12-23 13:45:00,16.32,16.35,16.29,16.3,366450.0,10.0728,10.0913,10.0543,10.0605,366450.0
2015-12-23 13:50:00,16.3,16.37,16.29,16.37,346152.0,10.0605,10.1037,10.0543,10.1037,346152.0
2015-12-23 13:55:00,16.37,16.38,16.33,16.36,260486.0,10.1037,10.1098,10.079,10.0975,260486.0
2015-12-23 14:00:00,16.36,16.38,16.35,16.38,176364.0,10.0975,10.1098,10.0913,10.1098,176364.0
2015-12-23 14:05:00,16.37,16.4,16.35,16.39,286251.0,10.1037,10.1222,10.0913,10.116,286251.0
2015-12-23 14:10:00,16.39,16.41,16.35,16.36,415318.0,10.116,10.1283,10.0913,10.0975,415318.0
2015-12-23 14:15:00,16.37,16.37,16.32,16.34,295992.0,10.1037,10.1037,10.0728,10.0851,295992.0
2015-12-23 14:20:00,16.34,16.37,16.29,16.36,355583.0,10.0851,10.1037,10.0543,10.0975,355583.0
2015-12-23 14:25:00,16.37,16.39,16.35,16.37,279900.0,10.1037,10.116,10.0913,10.1037,279900.0
2015-12-23 14:30:00,16.38,16.41,16.36,16.38,382816.0,10.1098,10.1283,10.0975,10.1098,382816.0
2015-12-23 14:35:00,16.38,16.4,16.36,16.37,237031.0,10.1098,10.1222,10.0975,10.1037,237031.0
2015-12-23 14:40:00,16.36,16.37,16.31,16.35,272282.0,10.0975,10.1037,10.0666,10.0913,272282.0
2015-12-23 14:45:00,16.34,16.38,16.31,16.37,317425.0,10.0851,10.1098,10.0666,10.1037,317425.0
2015-12-23 14:50:00,16.37,16.38,16.33,16.33,526413.0,10.1037,10.1098,10.079,10.079,526413.0
2015-12-23 14:55:00,16.34,16.35,16.3,16.3,499889.0,10.0851,10.0913,10.0605,10.0605,499889.0
2015-12-23 15:00:00,16.3,16.32,16.29,16.3,344938.0,10.0605,10.0728,10.0543,10.0605,344938.0
2015-12-23 15:05:00,16.3,16.31,16.25,16.27,344452.0,10.0605,10.0666,10.0296,10.0419,344452.0
2015-12-23 15:10:00,16.28,16.31,16.27,16.3,334418.0,10.0481,10.0666,10.0419,10.0605,334418.0
2015-12-23 15:15:00,16.31,16.32,16.24,16.3,600544.0,10.0666,10.0728,10.0234,10.0605,600544.0
2015-12-23 15:20:00,16.29,16.31,16.27,16.29,339359.0,10.0543,10.0666,10.0419,10.0543,339359.0
2015-12-23 15:25:00,16.28,16.34,16.28,16.33,228334.0,10.0481,10.0851,10.0481,10.079,228334.0
2015-12-23 15:30:00,16.33,16.37,16.29,16.37,478050.0,10.079,10.1037,10.0543,10.1037,478050.0
2015-12-23 15:35:00,16.37,16.38,16.31,16.32,499449.0,10.1037,10.1098,10.0666,10.0728,499449.0
2015-12-23 15:40:00,16.32,16.37,16.31,16.35,790333.0,10.0728,10.1037,10.0666,10.0913,790333.0
2015-12-23 15:45:00,16.35,16.39,16.34,16.37,708685.0,10.0913,10.116,10.0851,10.1037,708685.0
2015-12-23 15:50:00,16.38,16.39,16.36,16.39,608521.0,10.1098,10.116,10.0975,10.116,608521.0
2015-12-23 15:55:00,16.39,16.41,16.36,16.4,1184007.0,10.116,10.1283,10.0975,10.1222,1184007.0
2015-12-24 09:30:00,16.34,16.65,16.34,16.61,751782.0,10.0851,10.2765,10.0851,10.2518,751782.0
2015-12-24 09:35:00,16.62,16.66,16.5,16.52,784386.0,10.258,10.2826,10.1839,10.1962,784386.0
2015-12-24 09:40:00,16.53,16.54,16.41,16.48,590870.0,10.2024,10.2086,10.1283,10.1715,590870.0
2015-12-24 09:45:00,16.49,16.52,16.41,16.42,371035.0,10.1777,10.1962,10.1283,10.1345,371035.0
2015-12-24 09:50:00,16.43,16.43,16.32,16.32,264760.0,10.1407,10.1407,10.0728,10.0728,264760.0
2015-12-24 09:55:00,16.32,16.33,16.19,16.2,454602.0,10.0728,10.079,9.9926,9.9987,454602.0
2015-12-24 10:00:00,16.19,16.2,16.07,16.08,626331.0,9.9926,9.9987,9.9185,9.9247,626331.0
2015-12-24 10:05:00,16.09,16.1,16.06,16.1,544679.0,9.9308,9.937,9.9123,9.937,544679.0
2015-12-24 10:10:00,16.1,16.11,16.0,16.06,614101.0,9.937,9.9432,9.8753,9.9123,614101.0
2015-12-24 10:15:00,16.05,16.18,16.03,16.16,411878.0,9.9062,9.9864,9.8938,9.974,411878.0
2015-12-24 10:20:00,16.16,16.17,16.07,16.13,459426.0,9.974,9.9802,9.9185,9.9555,459426.0
2015-12-24 10:25:00,16.13,16.19,16.11,16.15,326446.0,9.9555,9.9926,9.9432,9.9679,326446.0
2015-12-24 10:30:00,16.15,16.24,16.15,16.17,304915.0,9.9679,10.0234,9.9679,9.9802,304915.0
2015-12-24 10:35:00,16.17,16.21,16.13,16.14,332072.0,9.9802,10.0049,9.9555,9.9617,332072.0
2015-12-24 10:40:00,16.14,16.16,16.11,16.13,253893.0,9.9617,9.974,9.9432,9.9555,253893.0
2015-12-24 10:45:00,16.14,16.14,16.07,16.09,317431.0,9.9617,9.9617,9.9185,9.9308,317431.0
2015-12-24 10:50:00,16.09,16.1,16.03,16.07,386660.0,9.9308,9.937,9.8938,9.9185,386660.0
2015-12-24 10:55:00,16.07,16.14,16.07,16.13,360269.0,9.9185,9.9617,9.9185,9.9555,360269.0
2015-12-24 11:00:00,16.14,16.16,16.12,16.15,225008.0,9.9617,9.974,9.9494,9.9679,225008.0
2015-12-24 11:05:00,16.15,16.15,16.1,16.12,192324.0,9.9679,9.9679,9.937,9.9494,192324.0
2015-12-24 11:10:00,16.12,16.14,16.05,16.07,335101.0,9.9494,9.9617,9.9062,9.9185,335101.0
2015-12-24 11:15:00,16.06,16.07,16.03,16.03,266097.0,9.9123,9.9185,9.8938,9.8938,266097.0
2015-12-24 11:20:00,16.03,16.06,16.01,16.05,414409.0,9.8938,9.9123,9.8815,9.9062,414409.0
2015-12-24 11:25:00,16.04,16.06,16.03,16.05,258803.0,9.9,9.9123,9.8938,9.9062,258803.0
2015-12-24 11:30:00,16.05,16.09,16.03,16.08,281101.0,9.9062,9.9308,9.8938,9.9247,281101.0
2015-12-24 11:35:00,16.08,16.09,15.97,16.0,520004.0,9.9247,9.9308,9.8568,9.8753,520004.0
2015-12-24 11:40:00,15.99,16.03,15.92,15.96,332866.0,9.8691,9.8938,9.8259,9.8506,332866.0
2015-12-24 11:45:00,15.96,16.02,15.96,16.02,238315.0,9.8506,9.8876,9.8506,9.8876,238315.0
2015-12-24 11:50:00,16.02,16.02,15.97,16.0,229261.0,9.8876,9.8876,9.8568,9.8753,229261.0
2015-12-24 11:55:00,16.0,16.01,15.99,15.99,251761.0,9.8753,9.8815,9.8691,9.8691,251761.0
2015-12-24 12:00:00,15.99,16.0,15.94,15.96,238262.0,9.8691,9.8753,9.8383,9.8506,238262.0
2015-12-24 12:05:00,15.97,16.01,15.96,16.01,120603.0,9.8568,9.8815,9.8506,9.8815,120603.0
2015-12-24 12:10:00,16.01,16.01,15.96,16.0,323351.0,9.8815,9.8815,9.8506,9.8753,323351.0
2015-12-24 12:15:00,15.99,16.05,15.99,16.04,205107.0,9.8691,9.9062,9.8691,9.9,205107.0
2015-12-24 12:20:00,16.05,16.09,16.03,16.08,335316.0,9.9062,9.9308,9.8938,9.9247,335316.0
2015-12-24 12:25:00,16.08,16.09,16.03,16.05,217879.0,9.9247,9.9308,9.8938,9.9062,217879.0
2015-12-24 12:30:00,16.05,16.07,16.04,16.06,195286.0,9.9062,9.9185,9.9,9.9123,195286.0
2015-12-24 12:35:00,16.06,16.07,16.02,16.04,366756.0,9.9123,9.9185,9.8876,9.9,366756.0
2015-12-24 12:40:00,16.03,16.16,16.03,16.16,418861.0,9.8938,9.974,9.8938,9.974,418861.0
2015-12-24 12:45:00,16.16,16.18,16.13,16.17,558281.0,9.974,9.9864,9.9555,9.9802,558281.0
2015-12-24 12:50:00,16.18,16.18,16.15,16.16,287860.0,9.9864,9.9864,9.9679,9.974,287860.0
2015-12-24 12:55:00,16.16,16.17,16.08,16.08,682629.0,9.974,9.9802,9.9247,9.9247,682629.0
2015-12-28 09:30:00,15.79,15.79,15.63,15.64,808894.0,9.7457,9.7457,9.6469,9.6531,808894.0
2015-12-28 09:35:00,15.66,15.83,15.56,15.76,553582.0,9.6654,9.7704,9.6037,9.7272,553582.0
2015-12-28 09:40:00,15.76,15.81,15.72,15.76,294853.0,9.7272,9.758,9.7025,9.7272,294853.0
2015-12-28 09:45:00,15.76,15.77,15.65,15.7,263503.0,9.7272,9.7333,9.6593,9.6901,263503.0
2015-12-28 09:50:00,15.7,15.73,15.62,15.63,229623.0,9.6901,9.7086,9.6408,9.6469,229623.0
2015-12-28 09:55:00,15.63,15.65,15.6,15.65,272167.0,9.6469,9.6593,9.6284,9.6593,272167.0
2015-12-28 10:00:00,15.64,15.65,15.5,15.51,295569.0,9.6531,9.6593,9.5667,9.5729,295569.0
2015-12-28 10:05:00,15.51,15.52,15.45,15.48,457039.0,9.5729,9.579,9.5358,9.5543,457039.0
2015-12-28 10:10:00,15.48,15.52,15.48,15.51,200974.0,9.5543,9.579,9.5543,9.5729,200974.0
2015-12-28 10:15:00,15.52,15.54,15.5,15.51,278255.0,9.579,9.5914,9.5667,9.5729,278255.0
2015-12-28 10:20:00,15.51,15.55,15.47,15.55,334131.0,9.5729,9.5975,9.5482,9.5975,334131.0
2015-12-28 10:25:00,15.55,15.6,15.52,15.59,263439.0,9.5975,9.6284,9.579,9.6222,263439.0
2015-12-28 10:30:00,15.6,15.62,15.53,15.6,298564.0,9.6284,9.6408,9.5852,9.6284,298564.0
2015-12-28 10:35:00,15.6,15.65,15.59,15.61,177426.0,9.6284,9.6593,9.6222,9.6346,177426.0
2015-12-28 10:40:00,15.61,15.63,15.6,15.62,143393.0,9.6346,9.6469,9.6284,9.6408,143393.0
2015-12-28 10:45:00,15.61,15.63,15.5,15.51,184305.0,9.6346,9.6469,9.5667,9.5729,184305.0
2015-12-28 10:50:00,15.5,15.54,15.5,15.52,140902.0,9.5667,9.5914,9.5667,9.579,140902.0
2015-12-28 10:55:00,15.52,15.54,15.45,15.47,261301.0,9.579,9.5914,9.5358,9.5482,261301.0
2015-12-28 11:00:00,15.46,15.49,15.38,15.38,375727.0,9.542,9.5605,9.4926,9.4926,375727.0
2015-12-28 11:05:00,15.39,15.41,15.31,15.35,471623.0,9.4988,9.5111,9.4494,9.4741,471623.0
2015-12-28 11:10:00,15.35,15.36,15.3,15.34,379702.0,9.4741,9.4803,9.4432,9.4679,379702.0
2015-12-28 11:15:00,15.34,15.37,15.28,15.33,273009.0,9.4679,9.4865,9.4309,9.4618,273009.0
2015-12-28 11:20:00,15.33,15.33,15.25,15.26,327949.0,9.4618,9.4618,9.4124,9.4186,327949.0
2015-12-28 11:25:00,15.26,15.26,15.22,15.22,311315.0,9.4186,9.4186,9.3939,9.3939,311315.0
2015-12-28 11:30:00,15.22,15.34,15.22,15.32,284329.0,9.3939,9.4679,9.3939,9.4556,284329.0
2015-12-28 11:35:00,15.32,15.37,15.31,15.33,296441.0,9.4556,9.4865,9.4494,9.4618,296441.0
2015-12-28 11:40:00,15.32,15.35,15.26,15.27,305442.0,9.4556,9.4741,9.4186,9.4247,305442.0
2015-12-28 11:45:00,15.27,15.3,15.27,15.27,233747.0,9.4247,9.4432,9.4247,9.4247,233747.0
2015-12-28 11:50:00,15.28,15.29,15.23,15.27,260782.0,9.4309,9.4371,9.4,9.4247,260782.0
2015-12-28 11:55:00,15.27,15.29,15.25,15.25,199513.0,9.4247,9.4371,9.4124,9.4124,199513.0
2015-12-28 12:00:00,15.26,15.34,15.25,15.34,285866.0,9.4186,9.4679,9.4124,9.4679,285866.0
2015-12-28 12:05:00,15.33,15.41,15.3,15.4,304808.0,9.4618,9.5111,9.4432,9.505,304808.0
2015-12-28 12:10:00,15.4,15.44,15.37,15.38,505135.0,9.505,9.5297,9.4865,9.4926,505135.0
2015-12-28 12:15:00,15.38,15.42,15.37,15.41,347422.0,9.4926,9.5173,9.4865,9.5111,347422.0
2015-12-28 12:20:00,15.41,15.43,15.37,15.43,341699.0,9.5111,9.5235,9.4865,9.5235,341699.0
2015-12-28 12:25:00,15.43,15.44,15.39,15.4,299743.0,9.5235,9.5297,9.4988,9.505,299743.0
2015-12-28 12:30:00,15.4,15.41,15.34,15.35,223544.0,9.505,9.5111,9.4679,9.4741,223544.0
2015-12-28 12:35:00,15.34,15.37,15.3,15.35,233542.0,9.4679,9.4865,9.4432,9.4741,233542.0
2015-12-28 12:40:00,15.35,15.35,15.28,15.29,230768.0,9.4741,9.4741,9.4309,9.4371,230768.0
2015-12-28 12:45:00,15.29,15.31,15.2,15.24,330182.0,9.4371,9.4494,9.3815,9.4062,330182.0
2015-12-28 12:50:00,15.24,15.31,15.23,15.25,299801.0,9.4062,9.4494,9.4,9.4124,299801.0
2015-12-28 12:55:00,15.26,15.35,15.25,15.34,218874.0,9.4186,9.4741,9.4124,9.4679,218874.0
2015-12-28 13:00:00,15.34,15.35,15.33,15.35,129704.0,9.4679,9.4741,9.4618,9.4741,129704.0
2015-12-28 13:05:00,15.34,15.37,15.34,15.36,190601.0,9.4679,9.4865,9.4679,9.4803,190601.0
2015-12-28 13:10:00,15.37,15.39,15.36,15.39,150490.0,9.4865,9.4988,9.4803,9.4988,150490.0
2015-12-28 13:15:00,15.39,15.41,15.36,15.4,236948.0,9.4988,9.5111,9.4803,9.505,236948.0
2015-12-28 13:20:00,15.41,15.43,15.39,15.43,157778.0,9.5111,9.5235,9.4988,9.5235,157778.0
2015-12-28 13:25:00,15.43,15.44,15.4,15.42,193884.0,9.5235,9.5297,9.505,9.5173,193884.0
2015-12-28 13:30:00,15.42,15.51,15.41,15.46,444914.0,9.5173,9.5729,9.5111,9.542,444914.0
2015-12-28 13:35:00,15.46,15.48,15.44,15.46,312914.0,9.542,9.5543,9.5297,9.542,312914.0
2015-12-28 13:40:00,15.45,15.47,15.41,15.42,189296.0,9.5358,9.5482,9.5111,9.5173,189296.0
2015-12-28 13:45:00,15.41,15.46,15.4,15.41,183025.0,9.5111,9.542,9.505,9.5111,183025.0
2015-12-28 13:50:00,15.41,15.41,15.35,15.35,215358.0,9.5111,9.5111,9.4741,9.4741,215358.0
2015-12-28 13:55:00,15.36,15.41,15.35,15.36,187218.0,9.4803,9.5111,9.4741,9.4803,187218.0
2015-12-28 14:00:00,15.36,15.37,15.34,15.37,362835.0,9.4803,9.4865,9.4679,9.4865,362835.0
2015-12-28 14:05:00,15.37,15.37,15.33,15.36,201070.0,9.4865,9.4865,9.4618,9.4803,201070.0
2015-12-28 14:10:00,15.36,15.37,15.33,15.35,328971.0,9.4803,9.4865,9.4618,9.4741,328971.0
2015-12-28 14:15:00,15.35,15.36,15.33,15.36,256241.0,9.4741,9.4803,9.4618,9.4803,256241.0
2015-12-28 14:20:00,15.36,15.36,15.31,15.34,237797.0,9.4803,9.4803,9.4494,9.4679,237797.0
2015-12-28 14:25:00,15.34,15.35,15.31,15.32,146625.0,9.4679,9.4741,9.4494,9.4556,146625.0
2015-12-28 14:30:00,15.32,15.33,15.28,15.29,287316.0,9.4556,9.4618,9.4309,9.4371,287316.0
2015-12-28 14:35:00,15.29,15.35,15.27,15.35,467730.0,9.4371,9.4741,9.4247,9.4741,467730.0
2015-12-28 14:40:00,15.35,15.39,15.33,15.35,459353.0,9.4741,9.4988,9.4618,9.4741,459353.0
2015-12-28 14:45:00,15.35,15.37,15.32,15.33,276596.0,9.4741,9.4865,9.4556,9.4618,276596.0
2015-12-28 14:50:00,15.32,15.34,15.3,15.34,253355.0,9.4556,9.4679,9.4432,9.4679,253355.0
2015-12-28 14:55:00,15.33,15.34,15.3,15.31,220979.0,9.4618,9.4679,9.4432,9.4494,220979.0
2015-12-28 15:00:00,15.3,15.31,15.26,15.27,428043.0,9.4432,9.4494,9.4186,9.4247,428043.0
2015-12-28 15:05:00,15.27,15.27,15.23,15.25,390820.0,9.4247,9.4247,9.4,9.4124,390820.0
2015-12-28 15:10:00,15.25,15.26,15.2,15.2,399092.0,9.4124,9.4186,9.3815,9.3815,399092.0
2015-12-28 15:15:00,15.2,15.21,15.16,15.21,493878.0,9.3815,9.3877,9.3568,9.3877,493878.0
2015-12-28 15:20:00,15.21,15.27,15.2,15.26,465392.0,9.3877,9.4247,9.3815,9.4186,465392.0
2015-12-28 15:25:00,15.26,15.27,15.22,15.24,293266.0,9.4186,9.4247,9.3939,9.4062,293266.0
2015-12-28 15:30:00,15.24,15.31,15.23,15.28,736152.0,9.4062,9.4494,9.4,9.4309,736152.0
2015-12-28 15:35:00,15.28,15.3,15.27,15.27,350220.0,9.4309,9.4432,9.4247,9.4247,350220.0
2015-12-28 15:40:00,15.28,15.34,15.25,15.29,681048.0,9.4309,9.4679,9.4124,9.4371,681048.0
2015-12-28 15:45:00,15.29,15.31,15.26,15.28,464053.0,9.4371,9.4494,9.4186,9.4309,464053.0
2015-12-28 15:50:00,15.28,15.31,15.27,15.27,666255.0,9.4309,9.4494,9.4247,9.4247,666255.0
2015-12-28 15:55:00,15.28,15.3,15.24,15.26,1667378.0,9.4309,9.4432,9.4062,9.4186,1667378.0
2015-12-29 09:30:00,15.45,15.75,15.45,15.72,1225942.0,9.5358,9.721,9.5358,9.7025,1225942.0
2015-12-29 09:35:00,15.73,15.75,15.57,15.67,400639.0,9.7086,9.721,9.6099,9.6716,400639.0
2015-12-29 09:40:00,15.67,15.69,15.56,15.68,798192.0,9.6716,9.684,9.6037,9.6778,798192.0
2015-12-29 09:45:00,15.69,15.69,15.49,15.54,426428.0,9.684,9.684,9.5605,9.5914,426428.0
2015-12-29 09:50:00,15.54,15.55,15.41,15.45,337938.0,9.5914,9.5975,9.5111,9.5358,337938.0
2015-12-29 09:55:00,15.45,15.51,15.36,15.51,617415.0,9.5358,9.5729,9.4803,9.5729,617415.0
2015-12-29 10:00:00,15.51,15.52,15.43,15.47,383684.0,9.5729,9.579,9.5235,9.5482,383684.0
2015-12-29 10:05:00,15.46,15.5,15.4,15.41,245137.0,9.542,9.5667,9.505,9.5111,245137.0
2015-12-29 10:10:00,15.41,15.43,15.31,15.36,381432.0,9.5111,9.5235,9.4494,9.4803,381432.0
2015-12-29 10:15:00,15.36,15.38,15.32,15.38,342937.0,9.4803,9.4926,9.4556,9.4926,342937.0
2015-12-29 10:20:00,15.37,15.4,15.37,15.37,291205.0,9.4865,9.505,9.4865,9.4865,291205.0
2015-12-29 10:25:00,15.37,15.39,15.29,15.33,337260.0,9.4865,9.4988,9.4371,9.4618,337260.0
2015-12-29 10:30:00,15.34,15.34,15.28,15.29,396938.0,9.4679,9.4679,9.4309,9.4371,396938.0
2015-12-29 10:35:00,15.29,15.3,15.25,15.26,309758.0,9.4371,9.4432,9.4124,9.4186,309758.0
2015-12-29 10:40:00,15.26,15.3,15.23,15.25,331568.0,9.4186,9.4432,9.4,9.4124,331568.0
2015-12-29 10:45:00,15.25,15.27,15.24,15.25,224729.0,9.4124,9.4247,9.4062,9.4124,224729.0
2015-12-29 10:50:00,15.25,15.25,15.14,15.16,656904.0,9.4124,9.4124,9.3445,9.3568,656904.0
2015-12-29 10:55:00,15.15,15.19,15.12,15.14,647794.0,9.3507,9.3754,9.3321,9.3445,647794.0
2015-12-29 11:00:00,15.14,15.16,15.06,15.16,416475.0,9.3445,9.3568,9.2951,9.3568,416475.0
2015-12-29 11:05:00,15.15,15.19,15.12,15.15,349007.0,9.3507,9.3754,9.3321,9.3507,349007.0
2015-12-29 11:10:00,15.15,15.18,15.11,15.12,378034.0,9.3507,9.3692,9.326,9.3321,378034.0
2015-12-29 11:15:00,15.12,15.18,15.11,15.15,239680.0,9.3321,9.3692,9.326,9.3507,239680.0
2015-12-29 11:20:00,15.16,15.2,15.15,15.19,395383.0,9.3568,9.3815,9.3507,9.3754,395383.0
2015-12-29 11:25:00,15.2,15.2,15.06,15.15,844362.0,9.3815,9.3815,9.2951,9.3507,844362.0
2015-12-29 11:30:00,15.15,15.17,15.11,15.14,332989.0,9.3507,9.363,9.326,9.3445,332989.0
2015-12-29 11:35:00,15.15,15.18,15.06,15.07,357680.0,9.3507,9.3692,9.2951,9.3013,357680.0
2015-12-29 11:40:00,15.08,15.08,15.0,15.03,575375.0,9.3075,9.3075,9.2581,9.2766,575375.0
2015-12-29 11:45:00,15.03,15.04,14.91,14.95,1063262.0,9.2766,9.2828,9.2025,9.2272,1063262.0
2015-12-29 11:50:00,14.95,15.04,14.94,15.01,600069.0,9.2272,9.2828,9.2211,9.2643,600069.0
2015-12-29 11:55:00,15.0,15.08,14.98,14.98,304082.0,9.2581,9.3075,9.2457,9.2457,304082.0
2015-12-29 12:00:00,14.98,15.04,14.97,15.04,796016.0,9.2457,9.2828,9.2396,9.2828,796016.0
2015-12-29 12:05:00,15.04,15.04,14.98,14.98,166192.0,9.2828,9.2828,9.2457,9.2457,166192.0
2015-12-29 12:10:00,14.99,15.03,14.97,15.03,415587.0,9.2519,9.2766,9.2396,9.2766,415587.0
2015-12-29 12:15:00,15.03,15.07,14.99,15.01,413241.0,9.2766,9.3013,9.2519,9.2643,413241.0
2015-12-29 12:20:00,15.0,15.05,15.0,15.03,446004.0,9.2581,9.2889,9.2581,9.2766,446004.0
2015-12-29 12:25:00,15.02,15.07,15.01,15.07,426884.0,9.2704,9.3013,9.2643,9.3013,426884.0
2015-12-29 12:30:00,15.07,15.09,15.03,15.03,281492.0,9.3013,9.3136,9.2766,9.2766,281492.0
2015-12-29 12:35:00,15.03,15.08,15.02,15.05,203905.0,9.2766,9.3075,9.2704,9.2889,203905.0
2015-12-29 12:40:00,15.06,15.06,15.01,15.02,188001.0,9.2951,9.2951,9.2643,9.2704,188001.0
2015-12-29 12:45:00,15.03,15.03,15.0,15.01,199762.0,9.2766,9.2766,9.2581,9.2643,199762.0
2015-12-29 12:50:00,15.0,15.04,15.0,15.01,183546.0,9.2581,9.2828,9.2581,9.2643,183546.0
2015-12-29 12:55:00,15.01,15.03,15.0,15.01,142840.0,9.2643,9.2766,9.2581,9.2643,142840.0
2015-12-29 13:00:00,15.01,15.09,15.01,15.07,274542.0,9.2643,9.3136,9.2643,9.3013,274542.0
2015-12-29 13:05:00,15.07,15.11,15.07,15.08,193994.0,9.3013,9.326,9.3013,9.3075,193994.0
2015-12-29 13:10:00,15.09,15.09,15.05,15.05,315528.0,9.3136,9.3136,9.2889,9.2889,315528.0
2015-12-29 13:15:00,15.06,15.08,15.04,15.08,251668.0,9.2951,9.3075,9.2828,9.3075,251668.0
2015-12-29 13:20:00,15.07,15.08,15.04,15.07,263917.0,9.3013,9.3075,9.2828,9.3013,263917.0
2015-12-29 13:25:00,15.06,15.08,15.05,15.05,129231.0,9.2951,9.3075,9.2889,9.2889,129231.0
2015-12-29 13:30:00,15.06,15.1,15.0,15.02,466126.0,9.2951,9.3198,9.2581,9.2704,466126.0
2015-12-29 13:35:00,15.01,15.04,15.01,15.02,218911.0,9.2643,9.2828,9.2643,9.2704,218911.0
2015-12-29 13:40:00,15.02,15.08,15.02,15.08,163848.0,9.2704,9.3075,9.2704,9.3075,163848.0
2015-12-29 13:45:00,15.08,15.08,15.03,15.04,162273.0,9.3075,9.3075,9.2766,9.2828,162273.0
2015-12-29 13:50:00,15.04,15.04,15.0,15.01,234250.0,9.2828,9.2828,9.2581,9.2643,234250.0
2015-12-29 13:55:00,15.01,15.1,15.0,15.09,360419.0,9.2643,9.3198,9.2581,9.3136,360419.0
2015-12-29 14:00:00,15.1,15.1,15.04,15.06,219928.0,9.3198,9.3198,9.2828,9.2951,219928.0
2015-12-29 14:05:00,15.05,15.12,15.05,15.09,335027.0,9.2889,9.3321,9.2889,9.3136,335027.0
2015-12-29 14:10:00,15.1,15.15,15.09,15.14,285801.0,9.3198,9.3507,9.3136,9.3445,285801.0
2015-12-29 14:15:00,15.14,15.15,15.1,15.11,339899.0,9.3445,9.3507,9.3198,9.326,339899.0
2015-12-29 14:20:00,15.11,15.15,15.1,15.15,136881.0,9.326,9.3507,9.3198,9.3507,136881.0
2015-12-29 14:25:00,15.14,15.15,15.12,15.14,206124.0,9.3445,9.3507,9.3321,9.3445,206124.0
2015-12-29 14:30:00,15.15,15.15,15.08,15.1,263854.0,9.3507,9.3507,9.3075,9.3198,263854.0
2015-12-29 14:35:00,15.09,15.1,15.07,15.08,269557.0,9.3136,9.3198,9.3013,9.3075,269557.0
2015-12-29 14:40:00,15.08,15.08,15.05,15.07,234798.0,9.3075,9.3075,9.2889,9.3013,234798.0
2015-12-29 14:45:00,15.07,15.08,15.03,15.04,315573.0,9.3013,9.3075,9.2766,9.2828,315573.0
2015-12-29 14:50:00,15.04,15.05,15.01,15.02,267233.0,9.2828,9.2889,9.2643,9.2704,267233.0
2015-12-29 14:55:00,15.02,15.06,15.02,15.06,208684.0,9.2704,9.2951,9.2704,9.2951,208684.0
2015-12-29 15:00:00,15.06,15.1,15.04,15.05,340907.0,9.2951,9.3198,9.2828,9.2889,340907.0
2015-12-29 15:05:00,15.04,15.08,15.04,15.08,217375.0,9.2828,9.3075,9.2828,9.3075,217375.0
2015-12-29 15:10:00,15.07,15.08,15.05,15.06,227496.0,9.3013,9.3075,9.2889,9.2951,227496.0
2015-12-29 15:15:00,15.06,15.08,15.04,15.05,220435.0,9.2951,9.3075,9.2828,9.2889,220435.0
2015-12-29 15:20:00,15.05,15.06,15.03,15.04,255506.0,9.2889,9.2951,9.2766,9.2828,255506.0
2015-12-29 15:25:00,15.04,15.05,15.02,15.04,276717.0,9.2828,9.2889,9.2704,9.2828,276717.0
2015-12-29 15:30:00,15.04,15.05,15.02,15.04,333381.0,9.2828,9.2889,9.2704,9.2828,333381.0
2015-12-29 15:35:00,15.04,15.08,15.04,15.07,288677.0,9.2828,9.3075,9.2828,9.3013,288677.0
2015-12-29 15:40:00,15.08,15.12,15.07,15.08,652784.0,9.3075,9.3321,9.3013,9.3075,652784.0
2015-12-29 15:45:00,15.09,15.1,15.04,15.05,969085.0,9.3136,9.3198,9.2828,9.2889,969085.0
2015-12-29 15:50:00,15.04,15.07,15.04,15.07,487497.0,9.2828,9.3013,9.2828,9.3013,487497.0
2015-12-29 15:55:00,15.07,15.11,15.06,15.09,1164139.0,9.3013,9.326,9.2951,9.3136,1164139.0
2015-12-30 09:30:00,14.6,14.95,14.6,14.94,1114395.0,9.0112,9.2272,9.0112,9.2211,1114395.0
2015-12-30 09:35:00,14.94,15.03,14.86,14.91,619362.0,9.2211,9.2766,9.1717,9.2025,619362.0
2015-12-30 09:40:00,14.91,15.05,14.91,14.98,501704.0,9.2025,9.2889,9.2025,9.2457,501704.0
2015-12-30 09:45:00,14.98,15.1,14.97,15.03,471234.0,9.2457,9.3198,9.2396,9.2766,471234.0
2015-12-30 09:50:00,15.03,15.15,15.0,15.1,457006.0,9.2766,9.3507,9.2581,9.3198,457006.0
2015-12-30 09:55:00,15.09,15.15,15.04,15.04,457522.0,9.3136,9.3507,9.2828,9.2828,457522.0
2015-12-30 10:00:00,15.04,15.06,14.97,14.97,379433.0,9.2828,9.2951,9.2396,9.2396,379433.0
2015-12-30 10:05:00,14.97,15.0,14.95,14.99,256148.0,9.2396,9.2581,9.2272,9.2519,256148.0
2015-12-30 10:10:00,14.98,15.01,14.86,14.88,437799.0,9.2457,9.2643,9.1717,9.184,437799.0
2015-12-30 10:15:00,14.86,14.91,14.8,14.87,522411.0,9.1717,9.2025,9.1346,9.1778,522411.0
2015-12-30 10:20:00,14.87,14.96,14.83,14.9,528221.0,9.1778,9.2334,9.1532,9.1964,528221.0
2015-12-30 10:25:00,14.91,14.94,14.9,14.91,209524.0,9.2025,9.2211,9.1964,9.2025,209524.0
2015-12-30 10:30:00,14.9,14.91,14.75,14.8,783087.0,9.1964,9.2025,9.1038,9.1346,783087.0
2015-12-30 10:35:00,14.8,14.81,14.71,14.75,827416.0,9.1346,9.1408,9.0791,9.1038,827416.0
2015-12-30 10:40:00,14.75,14.82,14.73,14.8,516293.0,9.1038,9.147,9.0914,9.1346,516293.0
2015-12-30 10:45:00,14.8,14.81,14.67,14.74,750244.0,9.1346,9.1408,9.0544,9.0976,750244.0
2015-12-30 10:50:00,14.75,14.76,14.68,14.75,441109.0,9.1038,9.11,9.0606,9.1038,441109.0
2015-12-30 10:55:00,14.75,14.75,14.65,14.66,522031.0,9.1038,9.1038,9.0421,9.0482,522031.0
2015-12-30 11:00:00,14.67,14.69,14.61,14.65,687316.0,9.0544,9.0668,9.0174,9.0421,687316.0
2015-12-30 11:05:00,14.65,14.66,14.61,14.63,564917.0,9.0421,9.0482,9.0174,9.0297,564917.0
2015-12-30 11:10:00,14.63,14.71,14.62,14.69,413844.0,9.0297,9.0791,9.0235,9.0668,413844.0
2015-12-30 11:15:00,14.7,14.75,14.67,14.74,459092.0,9.0729,9.1038,9.0544,9.0976,459092.0
2015-12-30 11:20:00,14.74,14.74,14.67,14.68,456845.0,9.0976,9.0976,9.0544,9.0606,456845.0
2015-12-30 11:25:00,14.68,14.7,14.65,14.7,344825.0,9.0606,9.0729,9.0421,9.0729,344825.0
2015-12-30 11:30:00,14.7,14.7,14.61,14.62,348262.0,9.0729,9.0729,9.0174,9.0235,348262.0
2015-12-30 11:35:00,14.62,14.65,14.61,14.64,422872.0,9.0235,9.0421,9.0174,9.0359,422872.0
2015-12-30 11:40:00,14.64,14.65,14.61,14.65,526164.0,9.0359,9.0421,9.0174,9.0421,526164.0
2015-12-30 11:45:00,14.63,14.65,14.56,14.58,766701.0,9.0297,9.0421,8.9865,8.9989,766701.0
2015-12-30 11:50:00,14.58,14.63,14.52,14.62,587440.0,8.9989,9.0297,8.9618,9.0235,587440.0
2015-12-30 11:55:00,14.63,14.65,14.59,14.65,354919.0,9.0297,9.0421,9.005,9.0421,354919.0
2015-12-30 12:00:00,14.65,14.67,14.64,14.66,582466.0,9.0421,9.0544,9.0359,9.0482,582466.0
2015-12-30 12:05:00,14.66,14.68,14.65,14.67,286946.0,9.0482,9.0606,9.0421,9.0544,286946.0
2015-12-30 12:10:00,14.67,14.68,14.64,14.64,207688.0,9.0544,9.0606,9.0359,9.0359,207688.0
2015-12-30 12:15:00,14.64,14.68,14.6,14.68,328377.0,9.0359,9.0606,9.0112,9.0606,328377.0
2015-12-30 12:20:00,14.68,14.68,14.65,14.68,247455.0,9.0606,9.0606,9.0421,9.0606,247455.0
2015-12-30 12:25:00,14.68,14.72,14.67,14.71,617401.0,9.0606,9.0853,9.0544,9.0791,617401.0
2015-12-30 12:30:00,14.7,14.73,14.68,14.71,330860.0,9.0729,9.0914,9.0606,9.0791,330860.0
2015-12-30 12:35:00,14.7,14.78,14.7,14.77,363848.0,9.0729,9.1223,9.0729,9.1161,363848.0
2015-12-30 12:40:00,14.78,14.81,14.75,14.81,268247.0,9.1223,9.1408,9.1038,9.1408,268247.0
2015-12-30 12:45:00,14.81,14.85,14.76,14.77,349051.0,9.1408,9.1655,9.11,9.1161,349051.0
2015-12-30 12:50:00,14.76,14.79,14.74,14.77,204838.0,9.11,9.1285,9.0976,9.1161,204838.0
2015-12-30 12:55:00,14.77,14.77,14.7,14.76,220677.0,9.1161,9.1161,9.0729,9.11,220677.0
2015-12-30 13:00:00,14.76,14.78,14.74,14.75,176960.0,9.11,9.1223,9.0976,9.1038,176960.0
2015-12-30 13:05:00,14.75,14.77,14.72,14.73,173752.0,9.1038,9.1161,9.0853,9.0914,173752.0
2015-12-30 13:10:00,14.73,14.75,14.72,14.73,198471.0,9.0914,9.1038,9.0853,9.0914,198471.0
2015-12-30 13:15:00,14.73,14.74,14.68,14.68,223680.0,9.0914,9.0976,9.0606,9.0606,223680.0
2015-12-30 13:20:00,14.68,14.71,14.66,14.67,208620.0,9.0606,9.0791,9.0482,9.0544,208620.0
2015-12-30 13:25:00,14.68,14.73,14.66,14.66,265065.0,9.0606,9.0914,9.0482,9.0482,265065.0
2015-12-30 13:30:00,14.66,14.67,14.62,14.63,295101.0,9.0482,9.0544,9.0235,9.0297,295101.0
2015-12-30 13:35:00,14.63,14.66,14.6,14.62,371222.0,9.0297,9.0482,9.0112,9.0235,371222.0
2015-12-30 13:40:00,14.62,14.68,14.61,14.64,510173.0,9.0235,9.0606,9.0174,9.0359,510173.0
2015-12-30 13:45:00,14.64,14.64,14.6,14.6,345935.0,9.0359,9.0359,9.0112,9.0112,345935.0
2015-12-30 13:50:00,14.6,14.64,14.58,14.59,305981.0,9.0112,9.0359,8.9989,9.005,305981.0
2015-12-30 13:55:00,14.58,14.61,14.57,14.59,274902.0,8.9989,9.0174,8.9927,9.005,274902.0
2015-12-30 14:00:00,14.59,14.61,14.56,14.58,288257.0,9.005,9.0174,8.9865,8.9989,288257.0
2015-12-30 14:05:00,14.58,14.58,14.55,14.58,189510.0,8.9989,8.9989,8.9803,8.9989,189510.0
2015-12-30 14:10:00,14.58,14.62,14.57,14.62,321229.0,8.9989,9.0235,8.9927,9.0235,321229.0
2015-12-30 14:15:00,14.62,14.63,14.56,14.58,316377.0,9.0235,9.0297,8.9865,8.9989,316377.0
2015-12-30 14:20:00,14.59,14.62,14.57,14.59,192574.0,9.005,9.0235,8.9927,9.005,192574.0
2015-12-30 14:25:00,14.6,14.63,14.59,14.62,217878.0,9.0112,9.0297,9.005,9.0235,217878.0
2015-12-30 14:30:00,14.61,14.62,14.56,14.57,330459.0,9.0174,9.0235,8.9865,8.9927,330459.0
2015-12-30 14:35:00,14.57,14.61,14.56,14.58,361190.0,8.9927,9.0174,8.9865,8.9989,361190.0
2015-12-30 14:40:00,14.58,14.6,14.57,14.58,241467.0,8.9989,9.0112,8.9927,8.9989,241467.0
2015-12-30 14:45:00,14.57,14.58,14.53,14.55,372998.0,8.9927,8.9989,8.968,8.9803,372998.0
2015-12-30 14:50:00,14.54,14.55,14.51,14.51,397005.0,8.9742,8.9803,8.9557,8.9557,397005.0
2015-12-30 14:55:00,14.51,14.52,14.47,14.51,651880.0,8.9557,8.9618,8.931,8.9557,651880.0
2015-12-30 15:00:00,14.51,14.51,14.47,14.49,495804.0,8.9557,8.9557,8.931,8.9433,495804.0
2015-12-30 15:05:00,14.49,14.53,14.48,14.5,302260.0,8.9433,8.968,8.9371,8.9495,302260.0
2015-12-30 15:10:00,14.5,14.53,14.48,14.52,416460.0,8.9495,8.968,8.9371,8.9618,416460.0
2015-12-30 15:15:00,14.52,14.53,14.5,14.5,255500.0,8.9618,8.968,8.9495,8.9495,255500.0
2015-12-30 15:20:00,14.51,14.55,14.49,14.53,457481.0,8.9557,8.9803,8.9433,8.968,457481.0
2015-12-30 15:25:00,14.54,14.55,14.52,14.54,310193.0,8.9742,8.9803,8.9618,8.9742,310193.0
2015-12-30 15:30:00,14.54,14.55,14.51,14.54,537284.0,8.9742,8.9803,8.9557,8.9742,537284.0
2015-12-30 15:35:00,14.54,14.6,14.53,14.6,727555.0,8.9742,9.0112,8.968,9.0112,727555.0
2015-12-30 15:40:00,14.6,14.63,14.57,14.59,685847.0,9.0112,9.0297,8.9927,9.005,685847.0
2015-12-30 15:45:00,14.6,14.62,14.57,14.58,495639.0,9.0112,9.0235,8.9927,8.9989,495639.0
2015-12-30 15:50:00,14.57,14.58,14.55,14.55,470164.0,8.9927,8.9989,8.9803,8.9803,470164.0
2015-12-30 15:55:00,14.56,14.57,14.54,14.56,1418937.0,8.9865,8.9927,8.9742,8.9865,1418937.0
2015-12-31 09:30:00,14.4,14.53,14.39,14.51,905847.0,8.8878,8.968,8.8816,8.9557,905847.0
2015-12-31 09:35:00,14.51,14.7,14.46,14.7,514069.0,8.9557,9.0729,8.9248,9.0729,514069.0
2015-12-31 09:40:00,14.69,14.8,14.69,14.73,596156.0,9.0668,9.1346,9.0668,9.0914,596156.0
2015-12-31 09:45:00,14.72,14.73,14.66,14.69,370957.0,9.0853,9.0914,9.0482,9.0668,370957.0
2015-12-31 09:50:00,14.69,14.74,14.6,14.74,401295.0,9.0668,9.0976,9.0112,9.0976,401295.0
2015-12-31 09:55:00,14.73,14.75,14.7,14.74,290038.0,9.0914,9.1038,9.0729,9.0976,290038.0
2015-12-31 10:00:00,14.73,14.78,14.71,14.76,326149.0,9.0914,9.1223,9.0791,9.11,326149.0
2015-12-31 10:05:00,14.76,14.88,14.71,14.88,361843.0,9.11,9.184,9.0791,9.184,361843.0
2015-12-31 10:10:00,14.88,14.94,14.8,14.81,461531.0,9.184,9.2211,9.1346,9.1408,461531.0
2015-12-31 10:15:00,14.82,14.88,14.81,14.87,283150.0,9.147,9.184,9.1408,9.1778,283150.0
2015-12-31 10:20:00,14.87,14.89,14.8,14.83,322569.0,9.1778,9.1902,9.1346,9.1532,322569.0
2015-12-31 10:25:00,14.83,14.83,14.74,14.79,417081.0,9.1532,9.1532,9.0976,9.1285,417081.0
2015-12-31 10:30:00,14.8,14.86,14.79,14.84,333365.0,9.1346,9.1717,9.1285,9.1593,333365.0
2015-12-31 10:35:00,14.83,14.86,14.76,14.81,279646.0,9.1532,9.1717,9.11,9.1408,279646.0
2015-12-31 10:40:00,14.8,14.81,14.72,14.73,316028.0,9.1346,9.1408,9.0853,9.0914,316028.0
2015-12-31 10:45:00,14.74,14.76,14.68,14.69,312386.0,9.0976,9.11,9.0606,9.0668,312386.0
2015-12-31 10:50:00,14.69,14.71,14.62,14.67,379399.0,9.0668,9.0791,9.0235,9.0544,379399.0
2015-12-31 10:55:00,14.68,14.68,14.61,14.67,262100.0,9.0606,9.0606,9.0174,9.0544,262100.0
2015-12-31 11:00:00,14.67,14.69,14.63,14.66,269256.0,9.0544,9.0668,9.0297,9.0482,269256.0
2015-12-31 11:05:00,14.65,14.67,14.6,14.6,282227.0,9.0421,9.0544,9.0112,9.0112,282227.0
2015-12-31 11:10:00,14.6,14.61,14.57,14.58,343477.0,9.0112,9.0174,8.9927,8.9989,343477.0
2015-12-31 11:15:00,14.59,14.59,14.53,14.57,355525.0,9.005,9.005,8.968,8.9927,355525.0
2015-12-31 11:20:00,14.57,14.6,14.56,14.58,284188.0,8.9927,9.0112,8.9865,8.9989,284188.0
2015-12-31 11:25:00,14.57,14.64,14.56,14.61,376668.0,8.9927,9.0359,8.9865,9.0174,376668.0
2015-12-31 11:30:00,14.62,14.64,14.61,14.62,193288.0,9.0235,9.0359,9.0174,9.0235,193288.0
2015-12-31 11:35:00,14.63,14.64,14.61,14.64,285472.0,9.0297,9.0359,9.0174,9.0359,285472.0
2015-12-31 11:40:00,14.64,14.73,14.62,14.71,395116.0,9.0359,9.0914,9.0235,9.0791,395116.0
2015-12-31 11:45:00,14.71,14.82,14.71,14.8,935758.0,9.0791,9.147,9.0791,9.1346,935758.0
2015-12-31 11:50:00,14.81,14.83,14.79,14.8,244453.0,9.1408,9.1532,9.1285,9.1346,244453.0
2015-12-31 11:55:00,14.81,14.87,14.79,14.87,380008.0,9.1408,9.1778,9.1285,9.1778,380008.0
2015-12-31 12:00:00,14.86,14.89,14.79,14.8,491555.0,9.1717,9.1902,9.1285,9.1346,491555.0
2015-12-31 12:05:00,14.81,14.86,14.8,14.83,232167.0,9.1408,9.1717,9.1346,9.1532,232167.0
2015-12-31 12:10:00,14.83,14.88,14.83,14.88,430221.0,9.1532,9.184,9.1532,9.184,430221.0
2015-12-31 12:15:00,14.88,14.9,14.84,14.9,350347.0,9.184,9.1964,9.1593,9.1964,350347.0
2015-12-31 12:20:00,14.9,14.91,14.86,14.9,308477.0,9.1964,9.2025,9.1717,9.1964,308477.0
2015-12-31 12:25:00,14.9,14.92,14.89,14.9,339802.0,9.1964,9.2087,9.1902,9.1964,339802.0
2015-12-31 12:30:00,14.91,14.91,14.85,14.88,251199.0,9.2025,9.2025,9.1655,9.184,251199.0
2015-12-31 12:35:00,14.87,14.89,14.85,14.86,142802.0,9.1778,9.1902,9.1655,9.1717,142802.0
2015-12-31 12:40:00,14.86,14.88,14.84,14.87,408456.0,9.1717,9.184,9.1593,9.1778,408456.0
2015-12-31 12:45:00,14.88,14.89,14.84,14.85,166550.0,9.184,9.1902,9.1593,9.1655,166550.0
2015-12-31 12:50:00,14.84,14.87,14.81,14.84,329900.0,9.1593,9.1778,9.1408,9.1593,329900.0
2015-12-31 12:55:00,14.83,14.84,14.8,14.82,297302.0,9.1532,9.1593,9.1346,9.147,297302.0
2015-12-31 13:00:00,14.81,14.86,14.8,14.8,319918.0,9.1408,9.1717,9.1346,9.1346,319918.0
2015-12-31 13:05:00,14.81,14.81,14.74,14.76,394910.0,9.1408,9.1408,9.0976,9.11,394910.0
2015-12-31 13:10:00,14.75,14.82,14.75,14.8,254457.0,9.1038,9.147,9.1038,9.1346,254457.0
2015-12-31 13:15:00,14.79,14.83,14.78,14.81,160386.0,9.1285,9.1532,9.1223,9.1408,160386.0
2015-12-31 13:20:00,14.81,14.86,14.8,14.84,213087.0,9.1408,9.1717,9.1346,9.1593,213087.0
2015-12-31 13:25:00,14.84,14.86,14.83,14.84,236568.0,9.1593,9.1717,9.1532,9.1593,236568.0
2015-12-31 13:30:00,14.84,14.92,14.84,14.92,244477.0,9.1593,9.2087,9.1593,9.2087,244477.0
2015-12-31 13:35:00,14.91,14.97,14.89,14.96,359520.0,9.2025,9.2396,9.1902,9.2334,359520.0
2015-12-31 13:40:00,14.97,14.98,14.94,14.98,246239.0,9.2396,9.2457,9.2211,9.2457,246239.0
2015-12-31 13:45:00,14.97,15.02,14.97,15.01,360184.0,9.2396,9.2704,9.2396,9.2643,360184.0
2015-12-31 13:50:00,15.01,15.05,14.99,15.02,271778.0,9.2643,9.2889,9.2519,9.2704,271778.0
2015-12-31 13:55:00,15.02,15.02,14.99,15.0,285353.0,9.2704,9.2704,9.2519,9.2581,285353.0
2015-12-31 14:00:00,15.01,15.02,14.99,15.0,198433.0,9.2643,9.2704,9.2519,9.2581,198433.0
2015-12-31 14:05:00,15.0,15.01,14.98,15.01,153088.0,9.2581,9.2643,9.2457,9.2643,153088.0
2015-12-31 14:10:00,15.0,15.01,14.98,15.0,164367.0,9.2581,9.2643,9.2457,9.2581,164367.0
2015-12-31 14:15:00,15.0,15.01,14.98,14.99,196070.0,9.2581,9.2643,9.2457,9.2519,196070.0
2015-12-31 14:20:00,14.99,15.0,14.96,14.99,305354.0,9.2519,9.2581,9.2334,9.2519,305354.0
2015-12-31 14:25:00,14.99,15.0,14.95,14.99,252400.0,9.2519,9.2581,9.2272,9.2519,252400.0
2015-12-31 14:30:00,14.98,14.99,14.91,14.93,385835.0,9.2457,9.2519,9.2025,9.2149,385835.0
2015-12-31 14:35:00,14.94,14.94,14.91,14.93,254130.0,9.2211,9.2211,9.2025,9.2149,254130.0
2015-12-31 14:40:00,14.93,14.98,14.92,14.98,377389.0,9.2149,9.2457,9.2087,9.2457,377389.0
2015-12-31 14:45:00,14.98,15.02,14.97,15.0,225796.0,9.2457,9.2704,9.2396,9.2581,225796.0
2015-12-31 14:50:00,15.0,15.02,14.96,14.98,193788.0,9.2581,9.2704,9.2334,9.2457,193788.0
2015-12-31 14:55:00,14.97,14.98,14.93,14.95,279940.0,9.2396,9.2457,9.2149,9.2272,279940.0
2015-12-31 15:00:00,14.94,14.98,14.93,14.97,373361.0,9.2211,9.2457,9.2149,9.2396,373361.0
2015-12-31 15:05:00,14.96,14.99,14.94,14.96,405910.0,9.2334,9.2519,9.2211,9.2334,405910.0
2015-12-31 15:10:00,14.96,14.99,14.93,14.96,213833.0,9.2334,9.2519,9.2149,9.2334,213833.0
2015-12-31 15:15:00,14.96,15.0,14.94,14.95,300703.0,9.2334,9.2581,9.2211,9.2272,300703.0
2015-12-31 15:20:00,14.94,14.95,14.91,14.93,354822.0,9.2211,9.2272,9.2025,9.2149,354822.0
2015-12-31 15:25:00,14.94,14.96,14.91,14.96,224622.0,9.2211,9.2334,9.2025,9.2334,224622.0
2015-12-31 15:30:00,14.95,14.98,14.94,14.98,343924.0,9.2272,9.2457,9.2211,9.2457,343924.0
2015-12-31 15:35:00,14.98,14.99,14.93,14.93,380671.0,9.2457,9.2519,9.2149,9.2149,380671.0
2015-12-31 15:40:00,14.93,14.96,14.87,14.93,647436.0,9.2149,9.2334,9.1778,9.2149,647436.0
2015-12-31 15:45:00,14.93,14.95,14.91,14.92,381800.0,9.2149,9.2272,9.2025,9.2087,381800.0
2015-12-31 15:50:00,14.92,14.93,14.9,14.92,444386.0,9.2087,9.2149,9.1964,9.2087,444386.0
2015-12-31 15:55:00,14.93,14.95,14.88,14.91,1659356.0,9.2149,9.2272,9.184,9.2025,1659356.0
2016-01-04 09:30:00,14.88,15.1,14.83,15.03,992968.0,9.184,9.3198,9.1532,9.2766,992968.0
2016-01-04 09:35:00,15.03,15.31,15.0,15.23,869668.0,9.2766,9.4494,9.2581,9.4,869668.0
2016-01-04 09:40:00,15.24,15.34,15.13,15.2,567768.0,9.4062,9.4679,9.3383,9.3815,567768.0
2016-01-04 09:45:00,15.19,15.25,15.03,15.24,759185.0,9.3754,9.4124,9.2766,9.4062,759185.0
2016-01-04 09:50:00,15.25,15.35,15.22,15.32,544272.0,9.4124,9.4741,9.3939,9.4556,544272.0
2016-01-04 09:55:00,15.31,15.31,15.22,15.28,386295.0,9.4494,9.4494,9.3939,9.4309,386295.0
2016-01-04 10:00:00,15.27,15.29,15.17,15.28,370162.0,9.4247,9.4371,9.363,9.4309,370162.0
2016-01-04 10:05:00,15.28,15.39,15.23,15.38,541744.0,9.4309,9.4988,9.4,9.4926,541744.0
2016-01-04 10:10:00,15.39,15.5,15.27,15.46,582334.0,9.4988,9.5667,9.4247,9.542,582334.0
2016-01-04 10:15:00,15.46,15.48,15.36,15.42,728859.0,9.542,9.5543,9.4803,9.5173,728859.0
2016-01-04 10:20:00,15.43,15.48,15.38,15.39,474311.0,9.5235,9.5543,9.4926,9.4988,474311.0
2016-01-04 10:25:00,15.4,15.41,15.25,15.26,402370.0,9.505,9.5111,9.4124,9.4186,402370.0
2016-01-04 10:30:00,15.26,15.3,15.19,15.2,431148.0,9.4186,9.4432,9.3754,9.3815,431148.0
2016-01-04 10:35:00,15.2,15.22,15.02,15.04,525640.0,9.3815,9.3939,9.2704,9.2828,525640.0
2016-01-04 10:40:00,15.04,15.1,14.96,15.09,600692.0,9.2828,9.3198,9.2334,9.3136,600692.0
2016-01-04 10:45:00,15.09,15.1,15.02,15.09,378866.0,9.3136,9.3198,9.2704,9.3136,378866.0
2016-01-04 10:50:00,15.09,15.13,15.03,15.05,388786.0,9.3136,9.3383,9.2766,9.2889,388786.0
2016-01-04 10:55:00,15.05,15.07,15.01,15.02,428613.0,9.2889,9.3013,9.2643,9.2704,428613.0
2016-01-04 11:00:00,15.02,15.03,14.91,14.99,727247.0,9.2704,9.2766,9.2025,9.2519,727247.0
2016-01-04 11:05:00,14.99,15.01,14.95,14.96,233266.0,9.2519,9.2643,9.2272,9.2334,233266.0
2016-01-04 11:10:00,14.96,15.06,14.96,15.05,287750.0,9.2334,9.2951,9.2334,9.2889,287750.0
2016-01-04 11:15:00,15.04,15.05,15.0,15.01,149818.0,9.2828,9.2889,9.2581,9.2643,149818.0
2016-01-04 11:20:00,15.02,15.03,14.95,15.03,275392.0,9.2704,9.2766,9.2272,9.2766,275392.0
2016-01-04 11:25:00,15.02,15.09,14.99,15.05,328586.0,9.2704,9.3136,9.2519,9.2889,328586.0
2016-01-04 11:30:00,15.04,15.05,15.01,15.01,327279.0,9.2828,9.2889,9.2643,9.2643,327279.0
2016-01-04 11:35:00,15.02,15.1,15.01,15.06,419693.0,9.2704,9.3198,9.2643,9.2951,419693.0
2016-01-04 11:40:00,15.06,15.08,14.99,15.0,386253.0,9.2951,9.3075,9.2519,9.2581,386253.0
2016-01-04 11:45:00,15.01,15.05,14.98,15.04,243019.0,9.2643,9.2889,9.2457,9.2828,243019.0
2016-01-04 11:50:00,15.04,15.06,14.99,15.03,263420.0,9.2828,9.2951,9.2519,9.2766,263420.0
2016-01-04 11:55:00,15.03,15.05,15.0,15.05,179562.0,9.2766,9.2889,9.2581,9.2889,179562.0
2016-01-04 12:00:00,15.04,15.1,15.02,15.1,390476.0,9.2828,9.3198,9.2704,9.3198,390476.0
2016-01-04 12:05:00,15.09,15.13,15.05,15.1,226655.0,9.3136,9.3383,9.2889,9.3198,226655.0
2016-01-04 12:10:00,15.1,15.15,15.09,15.12,213106.0,9.3198,9.3507,9.3136,9.3321,213106.0
2016-01-04 12:15:00,15.12,15.13,15.06,15.06,586433.0,9.3321,9.3383,9.2951,9.2951,586433.0
2016-01-04 12:20:00,15.06,15.08,15.03,15.04,252051.0,9.2951,9.3075,9.2766,9.2828,252051.0
2016-01-04 12:25:00,15.05,15.07,15.0,15.05,322548.0,9.2889,9.3013,9.2581,9.2889,322548.0
2016-01-04 12:30:00,15.05,15.05,15.01,15.04,223244.0,9.2889,9.2889,9.2643,9.2828,223244.0
2016-01-04 12:35:00,15.04,15.05,15.0,15.01,176773.0,9.2828,9.2889,9.2581,9.2643,176773.0
2016-01-04 12:40:00,15.0,15.05,14.98,15.02,657488.0,9.2581,9.2889,9.2457,9.2704,657488.0
2016-01-04 12:45:00,15.03,15.05,15.0,15.01,870303.0,9.2766,9.2889,9.2581,9.2643,870303.0
2016-01-04 12:50:00,15.01,15.03,15.0,15.01,411064.0,9.2643,9.2766,9.2581,9.2643,411064.0
2016-01-04 12:55:00,15.02,15.03,14.98,15.02,651751.0,9.2704,9.2766,9.2457,9.2704,651751.0
2016-01-04 13:00:00,15.02,15.04,15.0,15.03,501235.0,9.2704,9.2828,9.2581,9.2766,501235.0
2016-01-04 13:05:00,15.03,15.15,15.02,15.13,546300.0,9.2766,9.3507,9.2704,9.3383,546300.0
2016-01-04 13:10:00,15.13,15.16,15.1,15.11,383413.0,9.3383,9.3568,9.3198,9.326,383413.0
2016-01-04 13:15:00,15.1,15.12,15.08,15.1,392792.0,9.3198,9.3321,9.3075,9.3198,392792.0
2016-01-04 13:20:00,15.09,15.12,15.07,15.08,242931.0,9.3136,9.3321,9.3013,9.3075,242931.0
2016-01-04 13:25:00,15.08,15.11,15.05,15.09,206523.0,9.3075,9.326,9.2889,9.3136,206523.0
2016-01-04 13:30:00,15.09,15.14,15.08,15.09,246177.0,9.3136,9.3445,9.3075,9.3136,246177.0
2016-01-04 13:35:00,15.1,15.1,15.06,15.08,367872.0,9.3198,9.3198,9.2951,9.3075,367872.0
2016-01-04 13:40:00,15.08,15.2,15.08,15.16,619856.0,9.3075,9.3815,9.3075,9.3568,619856.0
2016-01-04 13:45:00,15.16,15.23,15.16,15.19,227936.0,9.3568,9.4,9.3568,9.3754,227936.0
2016-01-04 13:50:00,15.19,15.28,15.19,15.25,293307.0,9.3754,9.4309,9.3754,9.4124,293307.0
2016-01-04 13:55:00,15.25,15.26,15.17,15.21,189627.0,9.4124,9.4186,9.363,9.3877,189627.0
2016-01-04 14:00:00,15.22,15.29,15.18,15.26,304451.0,9.3939,9.4371,9.3692,9.4186,304451.0
2016-01-04 14:05:00,15.26,15.26,15.2,15.2,295353.0,9.4186,9.4186,9.3815,9.3815,295353.0
2016-01-04 14:10:00,15.21,15.21,15.15,15.15,224397.0,9.3877,9.3877,9.3507,9.3507,224397.0
2016-01-04 14:15:00,15.16,15.16,15.12,15.14,295916.0,9.3568,9.3568,9.3321,9.3445,295916.0
2016-01-04 14:20:00,15.14,15.14,15.1,15.12,187816.0,9.3445,9.3445,9.3198,9.3321,187816.0
2016-01-04 14:25:00,15.11,15.12,15.09,15.1,153542.0,9.326,9.3321,9.3136,9.3198,153542.0
2016-01-04 14:30:00,15.11,15.11,15.05,15.05,244931.0,9.326,9.326,9.2889,9.2889,244931.0
2016-01-04 14:35:00,15.06,15.1,15.05,15.1,156496.0,9.2951,9.3198,9.2889,9.3198,156496.0
2016-01-04 14:40:00,15.1,15.11,15.08,15.1,137375.0,9.3198,9.326,9.3075,9.3198,137375.0
2016-01-04 14:45:00,15.1,15.18,15.08,15.18,318287.0,9.3198,9.3692,9.3075,9.3692,318287.0
2016-01-04 14:50:00,15.17,15.21,15.15,15.21,203587.0,9.363,9.3877,9.3507,9.3877,203587.0
2016-01-04 14:55:00,15.21,15.21,15.15,15.17,327365.0,9.3877,9.3877,9.3507,9.363,327365.0
2016-01-04 15:00:00,15.17,15.18,15.12,15.13,301187.0,9.363,9.3692,9.3321,9.3383,301187.0
2016-01-04 15:05:00,15.13,15.16,15.12,15.15,217879.0,9.3383,9.3568,9.3321,9.3507,217879.0
2016-01-04 15:10:00,15.14,15.21,15.14,15.2,289584.0,9.3445,9.3877,9.3445,9.3815,289584.0
2016-01-04 15:15:00,15.2,15.23,15.18,15.23,308380.0,9.3815,9.4,9.3692,9.4,308380.0
2016-01-04 15:20:00,15.23,15.25,15.19,15.2,301885.0,9.4,9.4124,9.3754,9.3815,301885.0
2016-01-04 15:25:00,15.2,15.21,15.17,15.18,339320.0,9.3815,9.3877,9.363,9.3692,339320.0
2016-01-04 15:30:00,15.18,15.2,15.16,15.17,367558.0,9.3692,9.3815,9.3568,9.363,367558.0
2016-01-04 15:35:00,15.16,15.19,15.14,15.18,455087.0,9.3568,9.3754,9.3445,9.3692,455087.0
2016-01-04 15:40:00,15.18,15.25,15.17,15.25,368636.0,9.3692,9.4124,9.363,9.4124,368636.0
2016-01-04 15:45:00,15.25,15.29,15.23,15.27,564341.0,9.4124,9.4371,9.4,9.4247,564341.0
2016-01-04 15:50:00,15.27,15.28,15.24,15.26,501578.0,9.4247,9.4309,9.4062,9.4186,501578.0
2016-01-04 15:55:00,15.26,15.28,15.23,15.27,1307084.0,9.4186,9.4309,9.4,9.4247,1307084.0
2016-01-05 09:30:00,15.35,15.48,15.32,15.45,627808.0,9.4741,9.5543,9.4556,9.5358,627808.0
2016-01-05 09:35:00,15.45,15.49,15.34,15.39,677927.0,9.5358,9.5605,9.4679,9.4988,677927.0
2016-01-05 09:40:00,15.39,15.5,15.36,15.45,478899.0,9.4988,9.5667,9.4803,9.5358,478899.0
2016-01-05 09:45:00,15.45,15.45,15.31,15.32,574231.0,9.5358,9.5358,9.4494,9.4556,574231.0
2016-01-05 09:50:00,15.32,15.34,15.24,15.29,490281.0,9.4556,9.4679,9.4062,9.4371,490281.0
2016-01-05 09:55:00,15.29,15.29,15.12,15.24,620978.0,9.4371,9.4371,9.3321,9.4062,620978.0
2016-01-05 10:00:00,15.23,15.34,15.22,15.3,429085.0,9.4,9.4679,9.3939,9.4432,429085.0
2016-01-05 10:05:00,15.3,15.42,15.29,15.36,371030.0,9.4432,9.5173,9.4371,9.4803,371030.0
2016-01-05 10:10:00,15.36,15.45,15.35,15.44,338620.0,9.4803,9.5358,9.4741,9.5297,338620.0
2016-01-05 10:15:00,15.45,15.45,15.37,15.39,382725.0,9.5358,9.5358,9.4865,9.4988,382725.0
2016-01-05 10:20:00,15.39,15.4,15.24,15.31,422134.0,9.4988,9.505,9.4062,9.4494,422134.0
2016-01-05 10:25:00,15.31,15.32,15.21,15.23,411025.0,9.4494,9.4556,9.3877,9.4,411025.0
2016-01-05 10:30:00,15.24,15.29,15.14,15.25,420418.0,9.4062,9.4371,9.3445,9.4124,420418.0
2016-01-05 10:35:00,15.25,15.29,15.2,15.24,323704.0,9.4124,9.4371,9.3815,9.4062,323704.0
2016-01-05 10:40:00,15.24,15.25,15.12,15.16,407837.0,9.4062,9.4124,9.3321,9.3568,407837.0
2016-01-05 10:45:00,15.16,15.24,15.13,15.22,246738.0,9.3568,9.4062,9.3383,9.3939,246738.0
2016-01-05 10:50:00,15.23,15.23,15.15,15.16,212219.0,9.4,9.4,9.3507,9.3568,212219.0
2016-01-05 10:55:00,15.16,15.21,15.11,15.19,380695.0,9.3568,9.3877,9.326,9.3754,380695.0
2016-01-05 11:00:00,15.19,15.27,15.18,15.21,239125.0,9.3754,9.4247,9.3692,9.3877,239125.0
2016-01-05 11:05:00,15.21,15.32,15.21,15.26,264914.0,9.3877,9.4556,9.3877,9.4186,264914.0
2016-01-05 11:10:00,15.25,15.29,15.22,15.24,224691.0,9.4124,9.4371,9.3939,9.4062,224691.0
2016-01-05 11:15:00,15.24,15.24,15.17,15.18,340461.0,9.4062,9.4062,9.363,9.3692,340461.0
2016-01-05 11:20:00,15.17,15.2,15.13,15.14,223043.0,9.363,9.3815,9.3383,9.3445,223043.0
2016-01-05 11:25:00,15.14,15.2,15.12,15.15,319662.0,9.3445,9.3815,9.3321,9.3507,319662.0
2016-01-05 11:30:00,15.14,15.19,15.13,15.18,330707.0,9.3445,9.3754,9.3383,9.3692,330707.0
2016-01-05 11:35:00,15.18,15.19,15.05,15.1,337509.0,9.3692,9.3754,9.2889,9.3198,337509.0
2016-01-05 11:40:00,15.1,15.15,15.03,15.04,429131.0,9.3198,9.3507,9.2766,9.2828,429131.0
2016-01-05 11:45:00,15.04,15.07,15.02,15.05,417440.0,9.2828,9.3013,9.2704,9.2889,417440.0
2016-01-05 11:50:00,15.06,15.08,15.02,15.03,143337.0,9.2951,9.3075,9.2704,9.2766,143337.0
2016-01-05 11:55:00,15.03,15.08,15.02,15.05,370662.0,9.2766,9.3075,9.2704,9.2889,370662.0
2016-01-05 12:00:00,15.06,15.07,15.0,15.03,219833.0,9.2951,9.3013,9.2581,9.2766,219833.0
2016-01-05 12:05:00,15.03,15.08,15.02,15.07,200618.0,9.2766,9.3075,9.2704,9.3013,200618.0
2016-01-05 12:10:00,15.06,15.09,15.04,15.05,203911.0,9.2951,9.3136,9.2828,9.2889,203911.0
2016-01-05 12:15:00,15.04,15.04,15.01,15.03,172735.0,9.2828,9.2828,9.2643,9.2766,172735.0
2016-01-05 12:20:00,15.03,15.06,15.01,15.03,151012.0,9.2766,9.2951,9.2643,9.2766,151012.0
2016-01-05 12:25:00,15.03,15.05,15.0,15.03,177668.0,9.2766,9.2889,9.2581,9.2766,177668.0
2016-01-05 12:30:00,15.03,15.05,15.01,15.03,174774.0,9.2766,9.2889,9.2643,9.2766,174774.0
2016-01-05 12:35:00,15.03,15.07,15.02,15.07,198824.0,9.2766,9.3013,9.2704,9.3013,198824.0
2016-01-05 12:40:00,15.07,15.07,15.0,15.01,211822.0,9.3013,9.3013,9.2581,9.2643,211822.0
2016-01-05 12:45:00,15.01,15.03,15.0,15.02,140572.0,9.2643,9.2766,9.2581,9.2704,140572.0
2016-01-05 12:50:00,15.01,15.07,14.99,15.06,452589.0,9.2643,9.3013,9.2519,9.2951,452589.0
2016-01-05 12:55:00,15.07,15.07,15.04,15.06,163571.0,9.3013,9.3013,9.2828,9.2951,163571.0
2016-01-05 13:00:00,15.07,15.13,15.06,15.12,268985.0,9.3013,9.3383,9.2951,9.3321,268985.0
2016-01-05 13:05:00,15.12,15.15,15.1,15.11,402775.0,9.3321,9.3507,9.3198,9.326,402775.0
2016-01-05 13:10:00,15.1,15.18,15.1,15.16,277818.0,9.3198,9.3692,9.3198,9.3568,277818.0
2016-01-05 13:15:00,15.16,15.18,15.15,15.18,154211.0,9.3568,9.3692,9.3507,9.3692,154211.0
2016-01-05 13:20:00,15.17,15.24,15.16,15.24,292527.0,9.363,9.4062,9.3568,9.4062,292527.0
2016-01-05 13:25:00,15.23,15.27,15.21,15.23,248821.0,9.4,9.4247,9.3877,9.4,248821.0
2016-01-05 13:30:00,15.23,15.26,15.21,15.23,260633.0,9.4,9.4186,9.3877,9.4,260633.0
2016-01-05 13:35:00,15.22,15.23,15.17,15.17,252248.0,9.3939,9.4,9.363,9.363,252248.0
2016-01-05 13:40:00,15.18,15.23,15.18,15.2,183856.0,9.3692,9.4,9.3692,9.3815,183856.0
2016-01-05 13:45:00,15.2,15.21,15.17,15.18,142941.0,9.3815,9.3877,9.363,9.3692,142941.0
2016-01-05 13:50:00,15.18,15.24,15.18,15.23,149510.0,9.3692,9.4062,9.3692,9.4,149510.0
2016-01-05 13:55:00,15.24,15.27,15.22,15.26,198349.0,9.4062,9.4247,9.3939,9.4186,198349.0
2016-01-05 14:00:00,15.26,15.3,15.24,15.3,339972.0,9.4186,9.4432,9.4062,9.4432,339972.0
2016-01-05 14:05:00,15.29,15.36,15.28,15.36,411671.0,9.4371,9.4803,9.4309,9.4803,411671.0
2016-01-05 14:10:00,15.35,15.37,15.31,15.31,209788.0,9.4741,9.4865,9.4494,9.4494,209788.0
2016-01-05 14:15:00,15.31,15.41,15.3,15.4,268411.0,9.4494,9.5111,9.4432,9.505,268411.0
2016-01-05 14:20:00,15.41,15.45,15.39,15.44,360189.0,9.5111,9.5358,9.4988,9.5297,360189.0
2016-01-05 14:25:00,15.44,15.45,15.36,15.37,350012.0,9.5297,9.5358,9.4803,9.4865,350012.0
2016-01-05 14:30:00,15.37,15.4,15.36,15.38,235946.0,9.4865,9.505,9.4803,9.4926,235946.0
2016-01-05 14:35:00,15.37,15.43,15.37,15.39,312483.0,9.4865,9.5235,9.4865,9.4988,312483.0
2016-01-05 14:40:00,15.38,15.42,15.38,15.41,213320.0,9.4926,9.5173,9.4926,9.5111,213320.0
2016-01-05 14:45:00,15.41,15.41,15.37,15.41,198498.0,9.5111,9.5111,9.4865,9.5111,198498.0
2016-01-05 14:50:00,15.4,15.42,15.4,15.42,376946.0,9.505,9.5173,9.505,9.5173,376946.0
2016-01-05 14:55:00,15.42,15.5,15.41,15.49,471575.0,9.5173,9.5667,9.5111,9.5605,471575.0
2016-01-05 15:00:00,15.49,15.5,15.45,15.47,232896.0,9.5605,9.5667,9.5358,9.5482,232896.0
2016-01-05 15:05:00,15.48,15.54,15.47,15.52,440833.0,9.5543,9.5914,9.5482,9.579,440833.0
2016-01-05 15:10:00,15.53,15.59,15.51,15.58,400709.0,9.5852,9.6222,9.5729,9.6161,400709.0
2016-01-05 15:15:00,15.58,15.59,15.54,15.59,493408.0,9.6161,9.6222,9.5914,9.6222,493408.0
2016-01-05 15:20:00,15.59,15.63,15.55,15.61,570982.0,9.6222,9.6469,9.5975,9.6346,570982.0
2016-01-05 15:25:00,15.61,15.63,15.59,15.61,264979.0,9.6346,9.6469,9.6222,9.6346,264979.0
2016-01-05 15:30:00,15.62,15.64,15.57,15.64,621463.0,9.6408,9.6531,9.6099,9.6531,621463.0
2016-01-05 15:35:00,15.64,15.65,15.57,15.57,533876.0,9.6531,9.6593,9.6099,9.6099,533876.0
2016-01-05 15:40:00,15.57,15.64,15.54,15.58,702494.0,9.6099,9.6531,9.5914,9.6161,702494.0
2016-01-05 15:45:00,15.59,15.59,15.51,15.54,552531.0,9.6222,9.6222,9.5729,9.5914,552531.0
2016-01-05 15:50:00,15.55,15.58,15.52,15.52,794397.0,9.5975,9.6161,9.579,9.579,794397.0
2016-01-05 15:55:00,15.53,15.59,15.53,15.58,1118781.0,9.5852,9.6222,9.5852,9.6161,1118781.0
2016-01-06 09:30:00,15.16,15.28,15.12,15.19,663326.0,9.3568,9.4309,9.3321,9.3754,663326.0
2016-01-06 09:35:00,15.19,15.22,14.96,15.09,991319.0,9.3754,9.3939,9.2334,9.3136,991319.0
2016-01-06 09:40:00,15.09,15.18,15.04,15.16,337849.0,9.3136,9.3692,9.2828,9.3568,337849.0
2016-01-06 09:45:00,15.17,15.19,15.1,15.18,330412.0,9.363,9.3754,9.3198,9.3692,330412.0
2016-01-06 09:50:00,15.18,15.26,15.17,15.2,290863.0,9.3692,9.4186,9.363,9.3815,290863.0
2016-01-06 09:55:00,15.2,15.28,15.19,15.27,216517.0,9.3815,9.4309,9.3754,9.4247,216517.0
2016-01-06 10:00:00,15.26,15.26,15.08,15.09,420658.0,9.4186,9.4186,9.3075,9.3136,420658.0
2016-01-06 10:05:00,15.09,15.13,15.07,15.11,455158.0,9.3136,9.3383,9.3013,9.326,455158.0
2016-01-06 10:10:00,15.12,15.15,15.08,15.09,281725.0,9.3321,9.3507,9.3075,9.3136,281725.0
2016-01-06 10:15:00,15.09,15.12,15.06,15.11,335375.0,9.3136,9.3321,9.2951,9.326,335375.0
2016-01-06 10:20:00,15.11,15.21,15.11,15.19,255329.0,9.326,9.3877,9.326,9.3754,255329.0
2016-01-06 10:25:00,15.19,15.24,15.17,15.23,190912.0,9.3754,9.4062,9.363,9.4,190912.0
2016-01-06 10:30:00,15.19,15.24,15.11,15.16,290834.0,9.3754,9.4062,9.326,9.3568,290834.0
2016-01-06 10:35:00,15.16,15.17,15.03,15.04,331188.0,9.3568,9.363,9.2766,9.2828,331188.0
2016-01-06 10:40:00,15.03,15.05,14.96,14.97,475249.0,9.2766,9.2889,9.2334,9.2396,475249.0
2016-01-06 10:45:00,14.97,15.03,14.9,15.01,580027.0,9.2396,9.2766,9.1964,9.2643,580027.0
2016-01-06 10:50:00,15.01,15.02,14.95,14.97,543018.0,9.2643,9.2704,9.2272,9.2396,543018.0
2016-01-06 10:55:00,14.97,15.03,14.96,14.98,284458.0,9.2396,9.2766,9.2334,9.2457,284458.0
2016-01-06 11:00:00,14.98,15.11,14.98,15.11,236319.0,9.2457,9.326,9.2457,9.326,236319.0
2016-01-06 11:05:00,15.11,15.12,15.04,15.05,233308.0,9.326,9.3321,9.2828,9.2889,233308.0
2016-01-06 11:10:00,15.05,15.09,15.02,15.09,248195.0,9.2889,9.3136,9.2704,9.3136,248195.0
2016-01-06 11:15:00,15.08,15.12,15.05,15.08,118023.0,9.3075,9.3321,9.2889,9.3075,118023.0
2016-01-06 11:20:00,15.08,15.15,15.07,15.11,201720.0,9.3075,9.3507,9.3013,9.326,201720.0
2016-01-06 11:25:00,15.11,15.11,15.06,15.08,173094.0,9.326,9.326,9.2951,9.3075,173094.0
2016-01-06 11:30:00,15.08,15.09,15.02,15.06,254481.0,9.3075,9.3136,9.2704,9.2951,254481.0
2016-01-06 11:35:00,15.07,15.08,15.02,15.07,171189.0,9.3013,9.3075,9.2704,9.3013,171189.0
2016-01-06 11:40:00,15.07,15.1,15.02,15.05,296171.0,9.3013,9.3198,9.2704,9.2889,296171.0
2016-01-06 11:45:00,15.04,15.05,15.0,15.04,244226.0,9.2828,9.2889,9.2581,9.2828,244226.0
2016-01-06 11:50:00,15.04,15.06,15.02,15.04,166229.0,9.2828,9.2951,9.2704,9.2828,166229.0
2016-01-06 11:55:00,15.04,15.05,15.0,15.03,170086.0,9.2828,9.2889,9.2581,9.2766,170086.0
2016-01-06 12:00:00,15.03,15.03,15.0,15.01,200192.0,9.2766,9.2766,9.2581,9.2643,200192.0
2016-01-06 12:05:00,15.0,15.02,14.96,15.0,390989.0,9.2581,9.2704,9.2334,9.2581,390989.0
2016-01-06 12:10:00,15.0,15.01,14.97,14.98,260508.0,9.2581,9.2643,9.2396,9.2457,260508.0
2016-01-06 12:15:00,14.99,14.99,14.94,14.95,232683.0,9.2519,9.2519,9.2211,9.2272,232683.0
2016-01-06 12:20:00,14.96,14.98,14.92,14.96,300349.0,9.2334,9.2457,9.2087,9.2334,300349.0
2016-01-06 12:25:00,14.97,15.03,14.96,15.01,228603.0,9.2396,9.2766,9.2334,9.2643,228603.0
2016-01-06 12:30:00,15.0,15.02,14.99,15.0,171932.0,9.2581,9.2704,9.2519,9.2581,171932.0
2016-01-06 12:35:00,15.0,15.08,15.0,15.03,238349.0,9.2581,9.3075,9.2581,9.2766,238349.0
2016-01-06 12:40:00,15.02,15.04,15.01,15.02,289558.0,9.2704,9.2828,9.2643,9.2704,289558.0
2016-01-06 12:45:00,15.02,15.03,15.0,15.01,139090.0,9.2704,9.2766,9.2581,9.2643,139090.0
2016-01-06 12:50:00,15.02,15.03,14.99,15.0,253796.0,9.2704,9.2766,9.2519,9.2581,253796.0
2016-01-06 12:55:00,15.0,15.01,14.97,14.98,255758.0,9.2581,9.2643,9.2396,9.2457,255758.0
2016-01-06 13:00:00,14.97,14.97,14.91,14.94,344251.0,9.2396,9.2396,9.2025,9.2211,344251.0
2016-01-06 13:05:00,14.94,14.97,14.92,14.94,188898.0,9.2211,9.2396,9.2087,9.2211,188898.0
2016-01-06 13:10:00,14.94,14.94,14.87,14.87,276825.0,9.2211,9.2211,9.1778,9.1778,276825.0
2016-01-06 13:15:00,14.88,14.89,14.84,14.88,337916.0,9.184,9.1902,9.1593,9.184,337916.0
2016-01-06 13:20:00,14.88,14.92,14.87,14.91,332907.0,9.184,9.2087,9.1778,9.2025,332907.0
2016-01-06 13:25:00,14.91,14.95,14.9,14.92,246861.0,9.2025,9.2272,9.1964,9.2087,246861.0
2016-01-06 13:30:00,14.92,14.99,14.92,14.99,192346.0,9.2087,9.2519,9.2087,9.2519,192346.0
2016-01-06 13:35:00,14.99,14.99,14.96,14.97,293568.0,9.2519,9.2519,9.2334,9.2396,293568.0
2016-01-06 13:40:00,14.98,14.98,14.93,14.96,175166.0,9.2457,9.2457,9.2149,9.2334,175166.0
2016-01-06 13:45:00,14.96,15.0,14.96,14.96,192151.0,9.2334,9.2581,9.2334,9.2334,192151.0
2016-01-06 13:50:00,14.96,14.99,14.94,14.99,234792.0,9.2334,9.2519,9.2211,9.2519,234792.0
2016-01-06 13:55:00,14.99,14.99,14.93,14.94,184224.0,9.2519,9.2519,9.2149,9.2211,184224.0
2016-01-06 14:00:00,14.95,14.99,14.93,14.99,303234.0,9.2272,9.2519,9.2149,9.2519,303234.0
2016-01-06 14:05:00,14.99,15.04,14.96,15.03,307326.0,9.2519,9.2828,9.2334,9.2766,307326.0
2016-01-06 14:10:00,15.02,15.03,14.95,14.97,295185.0,9.2704,9.2766,9.2272,9.2396,295185.0
2016-01-06 14:15:00,14.97,15.0,14.96,14.99,335417.0,9.2396,9.2581,9.2334,9.2519,335417.0
2016-01-06 14:20:00,14.99,15.0,14.96,14.96,177545.0,9.2519,9.2581,9.2334,9.2334,177545.0
2016-01-06 14:25:00,14.97,14.98,14.91,14.92,275085.0,9.2396,9.2457,9.2025,9.2087,275085.0
2016-01-06 14:30:00,14.92,14.94,14.89,14.9,332263.0,9.2087,9.2211,9.1902,9.1964,332263.0
2016-01-06 14:35:00,14.9,14.91,14.8,14.83,376942.0,9.1964,9.2025,9.1346,9.1532,376942.0
2016-01-06 14:40:00,14.83,14.83,14.75,14.76,480248.0,9.1532,9.1532,9.1038,9.11,480248.0
2016-01-06 14:45:00,14.76,14.77,14.71,14.71,416452.0,9.11,9.1161,9.0791,9.0791,416452.0
2016-01-06 14:50:00,14.71,14.74,14.69,14.71,395731.0,9.0791,9.0976,9.0668,9.0791,395731.0
2016-01-06 14:55:00,14.71,14.72,14.64,14.67,436398.0,9.0791,9.0853,9.0359,9.0544,436398.0
2016-01-06 15:00:00,14.67,14.68,14.62,14.66,382375.0,9.0544,9.0606,9.0235,9.0482,382375.0
2016-01-06 15:05:00,14.66,14.73,14.64,14.71,411780.0,9.0482,9.0914,9.0359,9.0791,411780.0
2016-01-06 15:10:00,14.71,14.77,14.7,14.77,397352.0,9.0791,9.1161,9.0729,9.1161,397352.0
2016-01-06 15:15:00,14.76,14.77,14.7,14.73,361771.0,9.11,9.1161,9.0729,9.0914,361771.0
2016-01-06 15:20:00,14.73,14.76,14.69,14.7,307969.0,9.0914,9.11,9.0668,9.0729,307969.0
2016-01-06 15:25:00,14.7,14.71,14.65,14.69,334228.0,9.0729,9.0791,9.0421,9.0668,334228.0
2016-01-06 15:30:00,14.69,14.76,14.68,14.76,374393.0,9.0668,9.11,9.0606,9.11,374393.0
2016-01-06 15:35:00,14.76,14.8,14.74,14.79,374619.0,9.11,9.1346,9.0976,9.1285,374619.0
2016-01-06 15:40:00,14.78,14.79,14.73,14.77,456458.0,9.1223,9.1285,9.0914,9.1161,456458.0
2016-01-06 15:45:00,14.77,14.8,14.75,14.77,632514.0,9.1161,9.1346,9.1038,9.1161,632514.0
2016-01-06 15:50:00,14.78,14.78,14.73,14.74,589939.0,9.1223,9.1223,9.0914,9.0976,589939.0
2016-01-06 15:55:00,14.74,14.79,14.73,14.79,1646805.0,9.0976,9.1285,9.0914,9.1285,1646805.0
2016-01-07 09:30:00,14.46,14.64,14.45,14.55,943815.0,8.9248,9.0359,8.9186,8.9803,943815.0
2016-01-07 09:35:00,14.56,14.77,14.55,14.72,394383.0,8.9865,9.1161,8.9803,9.0853,394383.0
2016-01-07 09:40:00,14.72,14.8,14.68,14.78,391784.0,9.0853,9.1346,9.0606,9.1223,391784.0
2016-01-07 09:45:00,14.78,14.84,14.65,14.71,367698.0,9.1223,9.1593,9.0421,9.0791,367698.0
2016-01-07 09:50:00,14.71,14.8,14.67,14.67,233988.0,9.0791,9.1346,9.0544,9.0544,233988.0
2016-01-07 09:55:00,14.67,14.68,14.55,14.56,310723.0,9.0544,9.0606,8.9803,8.9865,310723.0
2016-01-07 10:00:00,14.56,14.56,14.46,14.46,467488.0,8.9865,8.9865,8.9248,8.9248,467488.0
2016-01-07 10:05:00,14.47,14.51,14.45,14.49,392588.0,8.931,8.9557,8.9186,8.9433,392588.0
2016-01-07 10:10:00,14.49,14.53,14.43,14.5,415545.0,8.9433,8.968,8.9063,8.9495,415545.0
2016-01-07 10:15:00,14.51,14.54,14.47,14.51,381031.0,8.9557,8.9742,8.931,8.9557,381031.0
2016-01-07 10:20:00,14.51,14.51,14.42,14.44,209905.0,8.9557,8.9557,8.9001,8.9124,209905.0
2016-01-07 10:25:00,14.45,14.5,14.44,14.48,215932.0,8.9186,8.9495,8.9124,8.9371,215932.0
2016-01-07 10:30:00,14.48,14.72,14.47,14.71,446202.0,8.9371,9.0853,8.931,9.0791,446202.0
2016-01-07 10:35:00,14.7,14.82,14.69,14.75,504884.0,9.0729,9.147,9.0668,9.1038,504884.0
2016-01-07 10:40:00,14.76,14.76,14.62,14.62,275515.0,9.11,9.11,9.0235,9.0235,275515.0
2016-01-07 10:45:00,14.63,14.69,14.59,14.66,208660.0,9.0297,9.0668,9.005,9.0482,208660.0
2016-01-07 10:50:00,14.65,14.73,14.58,14.7,256356.0,9.0421,9.0914,8.9989,9.0729,256356.0
2016-01-07 10:55:00,14.71,14.77,14.69,14.76,348218.0,9.0791,9.1161,9.0668,9.11,348218.0
2016-01-07 11:00:00,14.75,14.83,14.73,14.74,264502.0,9.1038,9.1532,9.0914,9.0976,264502.0
2016-01-07 11:05:00,14.75,14.79,14.73,14.76,216760.0,9.1038,9.1285,9.0914,9.11,216760.0
2016-01-07 11:10:00,14.75,14.79,14.71,14.72,381201.0,9.1038,9.1285,9.0791,9.0853,381201.0
2016-01-07 11:15:00,14.71,14.8,14.7,14.75,277656.0,9.0791,9.1346,9.0729,9.1038,277656.0
2016-01-07 11:20:00,14.75,14.77,14.66,14.68,253793.0,9.1038,9.1161,9.0482,9.0606,253793.0
2016-01-07 11:25:00,14.68,14.81,14.68,14.8,255504.0,9.0606,9.1408,9.0606,9.1346,255504.0
2016-01-07 11:30:00,14.8,14.81,14.71,14.78,342605.0,9.1346,9.1408,9.0791,9.1223,342605.0
2016-01-07 11:35:00,14.77,14.87,14.76,14.85,305936.0,9.1161,9.1778,9.11,9.1655,305936.0
2016-01-07 11:40:00,14.84,14.85,14.79,14.84,260743.0,9.1593,9.1655,9.1285,9.1593,260743.0
2016-01-07 11:45:00,14.85,14.85,14.75,14.78,365585.0,9.1655,9.1655,9.1038,9.1223,365585.0
2016-01-07 11:50:00,14.78,14.78,14.71,14.73,225170.0,9.1223,9.1223,9.0791,9.0914,225170.0
2016-01-07 11:55:00,14.73,14.77,14.72,14.73,131209.0,9.0914,9.1161,9.0853,9.0914,131209.0
2016-01-07 12:00:00,14.73,14.78,14.72,14.76,159067.0,9.0914,9.1223,9.0853,9.11,159067.0
2016-01-07 12:05:00,14.76,14.78,14.72,14.73,180476.0,9.11,9.1223,9.0853,9.0914,180476.0
2016-01-07 12:10:00,14.73,14.75,14.69,14.71,193913.0,9.0914,9.1038,9.0668,9.0791,193913.0
2016-01-07 12:15:00,14.71,14.75,14.69,14.73,188885.0,9.0791,9.1038,9.0668,9.0914,188885.0
2016-01-07 12:20:00,14.73,14.76,14.71,14.72,150598.0,9.0914,9.11,9.0791,9.0853,150598.0
2016-01-07 12:25:00,14.72,14.75,14.68,14.7,238765.0,9.0853,9.1038,9.0606,9.0729,238765.0
2016-01-07 12:30:00,14.69,14.7,14.65,14.65,147113.0,9.0668,9.0729,9.0421,9.0421,147113.0
2016-01-07 12:35:00,14.65,14.66,14.56,14.57,327777.0,9.0421,9.0482,8.9865,8.9927,327777.0
2016-01-07 12:40:00,14.57,14.6,14.56,14.58,168953.0,8.9927,9.0112,8.9865,8.9989,168953.0
2016-01-07 12:45:00,14.58,14.61,14.58,14.6,241278.0,8.9989,9.0174,8.9989,9.0112,241278.0
2016-01-07 12:50:00,14.59,14.6,14.56,14.58,136593.0,9.005,9.0112,8.9865,8.9989,136593.0
2016-01-07 12:55:00,14.58,14.62,14.55,14.58,248477.0,8.9989,9.0235,8.9803,8.9989,248477.0
2016-01-07 13:00:00,14.58,14.59,14.55,14.58,109589.0,8.9989,9.005,8.9803,8.9989,109589.0
2016-01-07 13:05:00,14.57,14.57,14.53,14.54,127171.0,8.9927,8.9927,8.968,8.9742,127171.0
2016-01-07 13:10:00,14.54,14.55,14.48,14.53,269913.0,8.9742,8.9803,8.9371,8.968,269913.0
2016-01-07 13:15:00,14.53,14.54,14.45,14.45,263822.0,8.968,8.9742,8.9186,8.9186,263822.0
2016-01-07 13:20:00,14.45,14.48,14.42,14.48,247619.0,8.9186,8.9371,8.9001,8.9371,247619.0
2016-01-07 13:25:00,14.47,14.51,14.47,14.49,405059.0,8.931,8.9557,8.931,8.9433,405059.0
2016-01-07 13:30:00,14.48,14.5,14.42,14.46,219412.0,8.9371,8.9495,8.9001,8.9248,219412.0
2016-01-07 13:35:00,14.46,14.47,14.41,14.44,192525.0,8.9248,8.931,8.8939,8.9124,192525.0
2016-01-07 13:40:00,14.43,14.44,14.4,14.42,185710.0,8.9063,8.9124,8.8878,8.9001,185710.0
2016-01-07 13:45:00,14.41,14.43,14.4,14.42,135923.0,8.8939,8.9063,8.8878,8.9001,135923.0
2016-01-07 13:50:00,14.43,14.44,14.39,14.39,210306.0,8.9063,8.9124,8.8816,8.8816,210306.0
2016-01-07 13:55:00,14.39,14.41,14.34,14.34,164287.0,8.8816,8.8939,8.8507,8.8507,164287.0
2016-01-07 14:00:00,14.34,14.39,14.33,14.35,164388.0,8.8507,8.8816,8.8446,8.8569,164388.0
2016-01-07 14:05:00,14.35,14.35,14.3,14.3,305205.0,8.8569,8.8569,8.826,8.826,305205.0
2016-01-07 14:10:00,14.31,14.35,14.3,14.34,339387.0,8.8322,8.8569,8.826,8.8507,339387.0
2016-01-07 14:15:00,14.34,14.36,14.33,14.34,238517.0,8.8507,8.8631,8.8446,8.8507,238517.0
2016-01-07 14:20:00,14.35,14.36,14.33,14.34,223408.0,8.8569,8.8631,8.8446,8.8507,223408.0
2016-01-07 14:25:00,14.33,14.34,14.29,14.3,293833.0,8.8446,8.8507,8.8199,8.826,293833.0
2016-01-07 14:30:00,14.29,14.3,14.22,14.25,626927.0,8.8199,8.826,8.7767,8.7952,626927.0
2016-01-07 14:35:00,14.26,14.28,14.23,14.27,247866.0,8.8014,8.8137,8.7828,8.8075,247866.0
2016-01-07 14:40:00,14.28,14.3,14.25,14.29,259536.0,8.8137,8.826,8.7952,8.8199,259536.0
2016-01-07 14:45:00,14.28,14.37,14.28,14.36,275883.0,8.8137,8.8692,8.8137,8.8631,275883.0
2016-01-07 14:50:00,14.36,14.37,14.3,14.3,413104.0,8.8631,8.8692,8.826,8.826,413104.0
2016-01-07 14:55:00,14.31,14.33,14.22,14.23,210472.0,8.8322,8.8446,8.7767,8.7828,210472.0
2016-01-07 15:00:00,14.22,14.23,14.19,14.2,351740.0,8.7767,8.7828,8.7581,8.7643,351740.0
2016-01-07 15:05:00,14.2,14.22,14.17,14.2,287506.0,8.7643,8.7767,8.7458,8.7643,287506.0
2016-01-07 15:10:00,14.2,14.24,14.18,14.18,370403.0,8.7643,8.789,8.752,8.752,370403.0
2016-01-07 15:15:00,14.19,14.2,14.13,14.16,576169.0,8.7581,8.7643,8.7211,8.7396,576169.0
2016-01-07 15:20:00,14.16,14.17,14.14,14.15,446431.0,8.7396,8.7458,8.7273,8.7335,446431.0
2016-01-07 15:25:00,14.16,14.17,14.13,14.16,780405.0,8.7396,8.7458,8.7211,8.7396,780405.0
2016-01-07 15:30:00,14.16,14.23,14.15,14.23,408527.0,8.7396,8.7828,8.7335,8.7828,408527.0
2016-01-07 15:35:00,14.23,14.26,14.2,14.24,420461.0,8.7828,8.8014,8.7643,8.789,420461.0
2016-01-07 15:40:00,14.24,14.26,14.19,14.22,925178.0,8.789,8.8014,8.7581,8.7767,925178.0
2016-01-07 15:45:00,14.22,14.29,14.2,14.27,709173.0,8.7767,8.8199,8.7643,8.8075,709173.0
2016-01-07 15:50:00,14.27,14.27,14.23,14.27,702623.0,8.8075,8.8075,8.7828,8.8075,702623.0
2016-01-07 15:55:00,14.27,14.28,14.24,14.24,1553744.0,8.8075,8.8137,8.789,8.789,1553744.0
2016-01-08 09:30:00,14.52,14.56,14.37,14.5,548377.0,8.9618,8.9865,8.8692,8.9495,548377.0
2016-01-08 09:35:00,14.49,14.63,14.39,14.62,625944.0,8.9433,9.0297,8.8816,9.0235,625944.0
2016-01-08 09:40:00,14.62,14.62,14.48,14.48,413536.0,9.0235,9.0235,8.9371,8.9371,413536.0
2016-01-08 09:45:00,14.49,14.57,14.42,14.49,397317.0,8.9433,8.9927,8.9001,8.9433,397317.0
2016-01-08 09:50:00,14.48,14.48,14.31,14.34,548924.0,8.9371,8.9371,8.8322,8.8507,548924.0
2016-01-08 09:55:00,14.34,14.41,14.31,14.39,385580.0,8.8507,8.8939,8.8322,8.8816,385580.0
2016-01-08 10:00:00,14.38,14.38,14.25,14.28,388877.0,8.8754,8.8754,8.7952,8.8137,388877.0
2016-01-08 10:05:00,14.28,14.35,14.27,14.29,608146.0,8.8137,8.8569,8.8075,8.8199,608146.0
2016-01-08 10:10:00,14.29,14.3,14.16,14.21,619272.0,8.8199,8.826,8.7396,8.7705,619272.0
2016-01-08 10:15:00,14.22,14.33,14.2,14.27,308873.0,8.7767,8.8446,8.7643,8.8075,308873.0
2016-01-08 10:20:00,14.27,14.31,14.22,14.31,270892.0,8.8075,8.8322,8.7767,8.8322,270892.0
2016-01-08 10:25:00,14.31,14.45,14.3,14.4,315066.0,8.8322,8.9186,8.826,8.8878,315066.0
2016-01-08 10:30:00,14.41,14.52,14.4,14.5,243549.0,8.8939,8.9618,8.8878,8.9495,243549.0
2016-01-08 10:35:00,14.5,14.51,14.41,14.42,271941.0,8.9495,8.9557,8.8939,8.9001,271941.0
2016-01-08 10:40:00,14.41,14.45,14.39,14.42,190791.0,8.8939,8.9186,8.8816,8.9001,190791.0
2016-01-08 10:45:00,14.42,14.53,14.41,14.5,295642.0,8.9001,8.968,8.8939,8.9495,295642.0
2016-01-08 10:50:00,14.49,14.49,14.41,14.43,212124.0,8.9433,8.9433,8.8939,8.9063,212124.0
2016-01-08 10:55:00,14.43,14.46,14.37,14.41,228215.0,8.9063,8.9248,8.8692,8.8939,228215.0
2016-01-08 11:00:00,14.41,14.43,14.36,14.37,203523.0,8.8939,8.9063,8.8631,8.8692,203523.0
2016-01-08 11:05:00,14.38,14.43,14.35,14.43,245480.0,8.8754,8.9063,8.8569,8.9063,245480.0
2016-01-08 11:10:00,14.42,14.45,14.39,14.44,156454.0,8.9001,8.9186,8.8816,8.9124,156454.0
2016-01-08 11:15:00,14.44,14.51,14.41,14.49,291268.0,8.9124,8.9557,8.8939,8.9433,291268.0
2016-01-08 11:20:00,14.49,14.5,14.42,14.43,318553.0,8.9433,8.9495,8.9001,8.9063,318553.0
2016-01-08 11:25:00,14.42,14.43,14.37,14.4,262563.0,8.9001,8.9063,8.8692,8.8878,262563.0
2016-01-08 11:30:00,14.4,14.4,14.35,14.4,253872.0,8.8878,8.8878,8.8569,8.8878,253872.0
2016-01-08 11:35:00,14.4,14.5,14.38,14.5,294877.0,8.8878,8.9495,8.8754,8.9495,294877.0
2016-01-08 11:40:00,14.5,14.56,14.45,14.56,407218.0,8.9495,8.9865,8.9186,8.9865,407218.0
2016-01-08 11:45:00,14.56,14.57,14.5,14.54,199929.0,8.9865,8.9927,8.9495,8.9742,199929.0
2016-01-08 11:50:00,14.54,14.61,14.49,14.61,255137.0,8.9742,9.0174,8.9433,9.0174,255137.0
2016-01-08 11:55:00,14.61,14.71,14.59,14.7,618658.0,9.0174,9.0791,9.005,9.0729,618658.0
2016-01-08 12:00:00,14.71,14.73,14.61,14.62,423131.0,9.0791,9.0914,9.0174,9.0235,423131.0
2016-01-08 12:05:00,14.62,14.66,14.6,14.65,145838.0,9.0235,9.0482,9.0112,9.0421,145838.0
2016-01-08 12:10:00,14.66,14.68,14.61,14.64,182611.0,9.0482,9.0606,9.0174,9.0359,182611.0
2016-01-08 12:15:00,14.64,14.75,14.63,14.74,210885.0,9.0359,9.1038,9.0297,9.0976,210885.0
2016-01-08 12:20:00,14.74,14.77,14.73,14.74,247334.0,9.0976,9.1161,9.0914,9.0976,247334.0
2016-01-08 12:25:00,14.74,14.74,14.68,14.71,237376.0,9.0976,9.0976,9.0606,9.0791,237376.0
2016-01-08 12:30:00,14.71,14.71,14.63,14.64,159626.0,9.0791,9.0791,9.0297,9.0359,159626.0
2016-01-08 12:35:00,14.64,14.65,14.6,14.6,154032.0,9.0359,9.0421,9.0112,9.0112,154032.0
2016-01-08 12:40:00,14.6,14.72,14.56,14.66,308584.0,9.0112,9.0853,8.9865,9.0482,308584.0
2016-01-08 12:45:00,14.66,14.75,14.63,14.72,252495.0,9.0482,9.1038,9.0297,9.0853,252495.0
2016-01-08 12:50:00,14.73,14.78,14.67,14.75,437602.0,9.0914,9.1223,9.0544,9.1038,437602.0
2016-01-08 12:55:00,14.74,14.76,14.7,14.75,187171.0,9.0976,9.11,9.0729,9.1038,187171.0
2016-01-08 13:00:00,14.74,14.82,14.74,14.79,296765.0,9.0976,9.147,9.0976,9.1285,296765.0
2016-01-08 13:05:00,14.79,14.79,14.72,14.78,277107.0,9.1285,9.1285,9.0853,9.1223,277107.0
2016-01-08 13:10:00,14.78,14.78,14.69,14.7,253756.0,9.1223,9.1223,9.0668,9.0729,253756.0
2016-01-08 13:15:00,14.7,14.73,14.67,14.72,140548.0,9.0729,9.0914,9.0544,9.0853,140548.0
2016-01-08 13:20:00,14.72,14.73,14.66,14.67,147404.0,9.0853,9.0914,9.0482,9.0544,147404.0
2016-01-08 13:25:00,14.68,14.74,14.65,14.74,186309.0,9.0606,9.0976,9.0421,9.0976,186309.0
2016-01-08 13:30:00,14.73,14.79,14.73,14.76,210965.0,9.0914,9.1285,9.0914,9.11,210965.0
2016-01-08 13:35:00,14.76,14.82,14.75,14.8,217717.0,9.11,9.147,9.1038,9.1346,217717.0
2016-01-08 13:40:00,14.8,14.89,14.8,14.89,293710.0,9.1346,9.1902,9.1346,9.1902,293710.0
2016-01-08 13:45:00,14.89,14.89,14.8,14.83,367082.0,9.1902,9.1902,9.1346,9.1532,367082.0
2016-01-08 13:50:00,14.83,14.85,14.8,14.81,192006.0,9.1532,9.1655,9.1346,9.1408,192006.0
2016-01-08 13:55:00,14.81,14.83,14.78,14.8,209845.0,9.1408,9.1532,9.1223,9.1346,209845.0
2016-01-08 14:00:00,14.8,14.93,14.79,14.91,349363.0,9.1346,9.2149,9.1285,9.2025,349363.0
2016-01-08 14:05:00,14.92,15.05,14.91,15.04,519292.0,9.2087,9.2889,9.2025,9.2828,519292.0
2016-01-08 14:10:00,15.05,15.05,14.94,14.94,541106.0,9.2889,9.2889,9.2211,9.2211,541106.0
2016-01-08 14:15:00,14.94,15.0,14.91,15.0,415486.0,9.2211,9.2581,9.2025,9.2581,415486.0
2016-01-08 14:20:00,15.0,15.02,14.95,14.96,202288.0,9.2581,9.2704,9.2272,9.2334,202288.0
2016-01-08 14:25:00,14.97,14.97,14.92,14.94,186468.0,9.2396,9.2396,9.2087,9.2211,186468.0
2016-01-08 14:30:00,14.93,14.97,14.88,14.89,174121.0,9.2149,9.2396,9.184,9.1902,174121.0
2016-01-08 14:35:00,14.89,14.95,14.88,14.93,287329.0,9.1902,9.2272,9.184,9.2149,287329.0
2016-01-08 14:40:00,14.93,15.02,14.91,15.02,336777.0,9.2149,9.2704,9.2025,9.2704,336777.0
2016-01-08 14:45:00,15.02,15.02,14.96,14.98,195511.0,9.2704,9.2704,9.2334,9.2457,195511.0
2016-01-08 14:50:00,14.98,14.98,14.94,14.98,304260.0,9.2457,9.2457,9.2211,9.2457,304260.0
2016-01-08 14:55:00,14.98,15.0,14.94,14.98,285018.0,9.2457,9.2581,9.2211,9.2457,285018.0
2016-01-08 15:00:00,14.97,15.04,14.96,15.03,375206.0,9.2396,9.2828,9.2334,9.2766,375206.0
2016-01-08 15:05:00,15.02,15.03,14.96,15.01,295042.0,9.2704,9.2766,9.2334,9.2643,295042.0
2016-01-08 15:10:00,15.01,15.01,14.94,14.97,217749.0,9.2643,9.2643,9.2211,9.2396,217749.0
2016-01-08 15:15:00,14.98,15.0,14.9,14.9,422819.0,9.2457,9.2581,9.1964,9.1964,422819.0
2016-01-08 15:20:00,14.9,14.94,14.89,14.93,302075.0,9.1964,9.2211,9.1902,9.2149,302075.0
2016-01-08 15:25:00,14.92,14.94,14.82,14.87,337685.0,9.2087,9.2211,9.147,9.1778,337685.0
2016-01-08 15:30:00,14.87,14.87,14.78,14.82,470018.0,9.1778,9.1778,9.1223,9.147,470018.0
2016-01-08 15:35:00,14.82,14.83,14.78,14.79,934268.0,9.147,9.1532,9.1223,9.1285,934268.0
2016-01-08 15:40:00,14.78,14.83,14.77,14.82,958689.0,9.1223,9.1532,9.1161,9.147,958689.0
2016-01-08 15:45:00,14.82,14.86,14.81,14.83,852989.0,9.147,9.1717,9.1408,9.1532,852989.0
2016-01-08 15:50:00,14.83,14.83,14.75,14.76,811179.0,9.1532,9.1532,9.1038,9.11,811179.0
2016-01-08 15:55:00,14.75,14.78,14.73,14.76,1584635.0,9.1038,9.1223,9.0914,9.11,1584635.0
2016-01-11 09:30:00,14.87,14.92,14.8,14.85,564711.0,9.1778,9.2087,9.1346,9.1655,564711.0
2016-01-11 09:35:00,14.85,14.88,14.74,14.79,478629.0,9.1655,9.184,9.0976,9.1285,478629.0
2016-01-11 09:40:00,14.79,14.8,14.61,14.61,345602.0,9.1285,9.1346,9.0174,9.0174,345602.0
2016-01-11 09:45:00,14.61,14.63,14.52,14.54,335194.0,9.0174,9.0297,8.9618,8.9742,335194.0
2016-01-11 09:50:00,14.54,14.57,14.49,14.57,404374.0,8.9742,8.9927,8.9433,8.9927,404374.0
2016-01-11 09:55:00,14.57,14.61,14.48,14.61,386218.0,8.9927,9.0174,8.9371,9.0174,386218.0
2016-01-11 10:00:00,14.6,14.61,14.45,14.46,495357.0,9.0112,9.0174,8.9186,8.9248,495357.0
2016-01-11 10:05:00,14.46,14.46,14.38,14.43,463117.0,8.9248,8.9248,8.8754,8.9063,463117.0
2016-01-11 10:10:00,14.43,14.5,14.42,14.44,436706.0,8.9063,8.9495,8.9001,8.9124,436706.0
2016-01-11 10:15:00,14.44,14.49,14.39,14.48,387886.0,8.9124,8.9433,8.8816,8.9371,387886.0
2016-01-11 10:20:00,14.48,14.52,14.46,14.5,270831.0,8.9371,8.9618,8.9248,8.9495,270831.0
2016-01-11 10:25:00,14.5,14.5,14.4,14.44,354740.0,8.9495,8.9495,8.8878,8.9124,354740.0
2016-01-11 10:30:00,14.44,14.67,14.43,14.67,317276.0,8.9124,9.0544,8.9063,9.0544,317276.0
2016-01-11 10:35:00,14.67,14.7,14.63,14.65,377255.0,9.0544,9.0729,9.0297,9.0421,377255.0
2016-01-11 10:40:00,14.65,14.7,14.62,14.69,343591.0,9.0421,9.0729,9.0235,9.0668,343591.0
2016-01-11 10:45:00,14.69,14.7,14.6,14.63,276126.0,9.0668,9.0729,9.0112,9.0297,276126.0
2016-01-11 10:50:00,14.63,14.63,14.5,14.53,281059.0,9.0297,9.0297,8.9495,8.968,281059.0
2016-01-11 10:55:00,14.53,14.53,14.44,14.51,328695.0,8.968,8.968,8.9124,8.9557,328695.0
2016-01-11 11:00:00,14.51,14.52,14.45,14.46,304159.0,8.9557,8.9618,8.9186,8.9248,304159.0
2016-01-11 11:05:00,14.46,14.53,14.43,14.53,359811.0,8.9248,8.968,8.9063,8.968,359811.0
2016-01-11 11:10:00,14.52,14.62,14.52,14.57,357968.0,8.9618,9.0235,8.9618,8.9927,357968.0
2016-01-11 11:15:00,14.57,14.6,14.53,14.55,355250.0,8.9927,9.0112,8.968,8.9803,355250.0
2016-01-11 11:20:00,14.55,14.61,14.52,14.6,255530.0,8.9803,9.0174,8.9618,9.0112,255530.0
2016-01-11 11:25:00,14.6,14.61,14.56,14.59,197529.0,9.0112,9.0174,8.9865,9.005,197529.0
2016-01-11 11:30:00,14.58,14.59,14.45,14.5,288509.0,8.9989,9.005,8.9186,8.9495,288509.0
2016-01-11 11:35:00,14.5,14.58,14.49,14.56,225844.0,8.9495,8.9989,8.9433,8.9865,225844.0
2016-01-11 11:40:00,14.55,14.6,14.5,14.51,249066.0,8.9803,9.0112,8.9495,8.9557,249066.0
2016-01-11 11:45:00,14.51,14.54,14.49,14.52,270726.0,8.9557,8.9742,8.9433,8.9618,270726.0
2016-01-11 11:50:00,14.51,14.6,14.51,14.56,281318.0,8.9557,9.0112,8.9557,8.9865,281318.0
2016-01-11 11:55:00,14.56,14.58,14.5,14.52,334604.0,8.9865,8.9989,8.9495,8.9618,334604.0
2016-01-11 12:00:00,14.53,14.57,14.48,14.5,477442.0,8.968,8.9927,8.9371,8.9495,477442.0
2016-01-11 12:05:00,14.5,14.51,14.46,14.51,291232.0,8.9495,8.9557,8.9248,8.9557,291232.0
2016-01-11 12:10:00,14.5,14.51,14.44,14.47,245108.0,8.9495,8.9557,8.9124,8.931,245108.0
2016-01-11 12:15:00,14.46,14.5,14.46,14.49,246347.0,8.9248,8.9495,8.9248,8.9433,246347.0
2016-01-11 12:20:00,14.48,14.5,14.44,14.49,192148.0,8.9371,8.9495,8.9124,8.9433,192148.0
2016-01-11 12:25:00,14.48,14.48,14.38,14.41,215043.0,8.9371,8.9371,8.8754,8.8939,215043.0
2016-01-11 12:30:00,14.4,14.47,14.4,14.46,210613.0,8.8878,8.931,8.8878,8.9248,210613.0
2016-01-11 12:35:00,14.46,14.53,14.45,14.46,228033.0,8.9248,8.968,8.9186,8.9248,228033.0
2016-01-11 12:40:00,14.46,14.5,14.44,14.48,151753.0,8.9248,8.9495,8.9124,8.9371,151753.0
2016-01-11 12:45:00,14.48,14.51,14.45,14.45,201898.0,8.9371,8.9557,8.9186,8.9186,201898.0
2016-01-11 12:50:00,14.45,14.49,14.41,14.41,186119.0,8.9186,8.9433,8.8939,8.8939,186119.0
2016-01-11 12:55:00,14.41,14.48,14.41,14.48,247928.0,8.8939,8.9371,8.8939,8.9371,247928.0
2016-01-11 13:00:00,14.48,14.5,14.44,14.5,184783.0,8.9371,8.9495,8.9124,8.9495,184783.0
2016-01-11 13:05:00,14.49,14.51,14.44,14.44,276330.0,8.9433,8.9557,8.9124,8.9124,276330.0
2016-01-11 13:10:00,14.44,14.47,14.36,14.38,417867.0,8.9124,8.931,8.8631,8.8754,417867.0
2016-01-11 13:15:00,14.38,14.44,14.37,14.43,297928.0,8.8754,8.9124,8.8692,8.9063,297928.0
2016-01-11 13:20:00,14.43,14.47,14.4,14.41,327279.0,8.9063,8.931,8.8878,8.8939,327279.0
2016-01-11 13:25:00,14.41,14.44,14.36,14.36,309847.0,8.8939,8.9124,8.8631,8.8631,309847.0
2016-01-11 13:30:00,14.36,14.38,14.3,14.3,304384.0,8.8631,8.8754,8.826,8.826,304384.0
2016-01-11 13:35:00,14.3,14.31,14.22,14.27,400001.0,8.826,8.8322,8.7767,8.8075,400001.0
2016-01-11 13:40:00,14.27,14.28,14.19,14.2,382184.0,8.8075,8.8137,8.7581,8.7643,382184.0
2016-01-11 13:45:00,14.2,14.21,14.1,14.11,831654.0,8.7643,8.7705,8.7026,8.7088,831654.0
2016-01-11 13:50:00,14.1,14.13,14.05,14.07,358800.0,8.7026,8.7211,8.6717,8.6841,358800.0
2016-01-11 13:55:00,14.06,14.12,14.03,14.08,360142.0,8.6779,8.7149,8.6594,8.6903,360142.0
2016-01-11 14:00:00,14.07,14.09,14.01,14.03,460650.0,8.6841,8.6964,8.6471,8.6594,460650.0
2016-01-11 14:05:00,14.02,14.07,14.01,14.06,331638.0,8.6532,8.6841,8.6471,8.6779,331638.0
2016-01-11 14:10:00,14.06,14.15,14.05,14.12,585614.0,8.6779,8.7335,8.6717,8.7149,585614.0
2016-01-11 14:15:00,14.12,14.16,14.11,14.12,270617.0,8.7149,8.7396,8.7088,8.7149,270617.0
2016-01-11 14:20:00,14.13,14.16,14.09,14.16,308163.0,8.7211,8.7396,8.6964,8.7396,308163.0
2016-01-11 14:25:00,14.16,14.17,14.13,14.13,280196.0,8.7396,8.7458,8.7211,8.7211,280196.0
2016-01-11 14:30:00,14.14,14.14,14.08,14.1,274105.0,8.7273,8.7273,8.6903,8.7026,274105.0
2016-01-11 14:35:00,14.1,14.16,14.1,14.16,269866.0,8.7026,8.7396,8.7026,8.7396,269866.0
2016-01-11 14:40:00,14.16,14.18,14.14,14.16,287281.0,8.7396,8.752,8.7273,8.7396,287281.0
2016-01-11 14:45:00,14.16,14.17,14.13,14.15,226073.0,8.7396,8.7458,8.7211,8.7335,226073.0
2016-01-11 14:50:00,14.14,14.15,14.1,14.11,202561.0,8.7273,8.7335,8.7026,8.7088,202561.0
2016-01-11 14:55:00,14.11,14.14,14.1,14.14,205957.0,8.7088,8.7273,8.7026,8.7273,205957.0
2016-01-11 15:00:00,14.13,14.15,14.1,14.12,299182.0,8.7211,8.7335,8.7026,8.7149,299182.0
2016-01-11 15:05:00,14.12,14.13,13.92,13.96,1148793.0,8.7149,8.7211,8.5915,8.6162,1148793.0
2016-01-11 15:10:00,13.97,14.01,13.93,13.96,501394.0,8.6224,8.6471,8.5977,8.6162,501394.0
2016-01-11 15:15:00,13.97,13.97,13.91,13.95,333861.0,8.6224,8.6224,8.5853,8.61,333861.0
2016-01-11 15:20:00,13.95,13.97,13.9,13.97,537430.0,8.61,8.6224,8.5792,8.6224,537430.0
2016-01-11 15:25:00,13.97,14.09,13.96,14.05,688896.0,8.6224,8.6964,8.6162,8.6717,688896.0
2016-01-11 15:30:00,14.05,14.14,14.05,14.12,888356.0,8.6717,8.7273,8.6717,8.7149,888356.0
2016-01-11 15:35:00,14.12,14.2,14.1,14.17,454276.0,8.7149,8.7643,8.7026,8.7458,454276.0
2016-01-11 15:40:00,14.17,14.21,14.14,14.21,620335.0,8.7458,8.7705,8.7273,8.7705,620335.0
2016-01-11 15:45:00,14.21,14.22,14.1,14.13,630794.0,8.7705,8.7767,8.7026,8.7211,630794.0
2016-01-11 15:50:00,14.13,14.18,14.12,14.18,631514.0,8.7211,8.752,8.7149,8.752,631514.0
2016-01-11 15:55:00,14.18,14.2,14.15,14.15,1142167.0,8.752,8.7643,8.7335,8.7335,1142167.0
2016-01-12 09:30:00,14.31,14.5,14.31,14.49,659607.0,8.8322,8.9495,8.8322,8.9433,659607.0
2016-01-12 09:35:00,14.49,14.61,14.41,14.54,448869.0,8.9433,9.0174,8.8939,8.9742,448869.0
2016-01-12 09:40:00,14.55,14.59,14.47,14.5,419460.0,8.9803,9.005,8.931,8.9495,419460.0
2016-01-12 09:45:00,14.5,14.51,14.29,14.31,559271.0,8.9495,8.9557,8.8199,8.8322,559271.0
2016-01-12 09:50:00,14.32,14.37,14.29,14.29,364040.0,8.8384,8.8692,8.8199,8.8199,364040.0
2016-01-12 09:55:00,14.29,14.29,14.07,14.08,585777.0,8.8199,8.8199,8.6841,8.6903,585777.0
2016-01-12 10:00:00,14.08,14.14,14.04,14.09,662946.0,8.6903,8.7273,8.6656,8.6964,662946.0
2016-01-12 10:05:00,14.09,14.11,14.0,14.01,418693.0,8.6964,8.7088,8.6409,8.6471,418693.0
2016-01-12 10:10:00,14.01,14.08,13.91,13.92,596543.0,8.6471,8.6903,8.5853,8.5915,596543.0
2016-01-12 10:15:00,13.91,13.94,13.81,13.92,638526.0,8.5853,8.6038,8.5236,8.5915,638526.0
2016-01-12 10:20:00,13.92,13.93,13.75,13.77,794377.0,8.5915,8.5977,8.4866,8.4989,794377.0
2016-01-12 10:25:00,13.77,13.95,13.77,13.94,406810.0,8.4989,8.61,8.4989,8.6038,406810.0
2016-01-12 10:30:00,13.94,14.07,13.93,13.97,864208.0,8.6038,8.6841,8.5977,8.6224,864208.0
2016-01-12 10:35:00,13.97,13.99,13.84,13.86,347994.0,8.6224,8.6347,8.5421,8.5545,347994.0
2016-01-12 10:40:00,13.86,13.89,13.79,13.82,334302.0,8.5545,8.573,8.5113,8.5298,334302.0
2016-01-12 10:45:00,13.81,13.83,13.75,13.77,232285.0,8.5236,8.536,8.4866,8.4989,232285.0
2016-01-12 10:50:00,13.76,13.82,13.76,13.78,344142.0,8.4927,8.5298,8.4927,8.5051,344142.0
2016-01-12 10:55:00,13.79,13.79,13.75,13.76,421625.0,8.5113,8.5113,8.4866,8.4927,421625.0
2016-01-12 11:00:00,13.76,13.88,13.71,13.88,838585.0,8.4927,8.5668,8.4619,8.5668,838585.0
2016-01-12 11:05:00,13.88,13.88,13.76,13.78,328478.0,8.5668,8.5668,8.4927,8.5051,328478.0
2016-01-12 11:10:00,13.77,13.78,13.7,13.71,345427.0,8.4989,8.5051,8.4557,8.4619,345427.0
2016-01-12 11:15:00,13.7,13.73,13.66,13.68,946632.0,8.4557,8.4742,8.431,8.4434,946632.0
2016-01-12 11:20:00,13.69,13.7,13.62,13.63,446036.0,8.4495,8.4557,8.4063,8.4125,446036.0
2016-01-12 11:25:00,13.63,13.68,13.6,13.65,336552.0,8.4125,8.4434,8.394,8.4249,336552.0
2016-01-12 11:30:00,13.64,13.64,13.52,13.56,432616.0,8.4187,8.4187,8.3446,8.3693,432616.0
2016-01-12 11:35:00,13.55,13.56,13.4,13.42,561939.0,8.3631,8.3693,8.2706,8.2829,561939.0
2016-01-12 11:40:00,13.42,13.55,13.41,13.48,593555.0,8.2829,8.3631,8.2767,8.3199,593555.0
2016-01-12 11:45:00,13.49,13.52,13.36,13.52,866550.0,8.3261,8.3446,8.2459,8.3446,866550.0
2016-01-12 11:50:00,13.52,13.55,13.42,13.44,348797.0,8.3446,8.3631,8.2829,8.2952,348797.0
2016-01-12 11:55:00,13.44,13.45,13.3,13.35,400910.0,8.2952,8.3014,8.2088,8.2397,400910.0
2016-01-12 12:00:00,13.35,13.5,13.34,13.47,780427.0,8.2397,8.3323,8.2335,8.3138,780427.0
2016-01-12 12:05:00,13.46,13.49,13.43,13.43,680992.0,8.3076,8.3261,8.2891,8.2891,680992.0
2016-01-12 12:10:00,13.42,13.43,13.28,13.31,404152.0,8.2829,8.2891,8.1965,8.215,404152.0
2016-01-12 12:15:00,13.31,13.33,13.26,13.27,674181.0,8.215,8.2274,8.1841,8.1903,674181.0
2016-01-12 12:20:00,13.27,13.28,13.18,13.22,513768.0,8.1903,8.1965,8.1348,8.1595,513768.0
2016-01-12 12:25:00,13.22,13.27,13.21,13.23,351840.0,8.1595,8.1903,8.1533,8.1656,351840.0
2016-01-12 12:30:00,13.23,13.24,13.1,13.12,582764.0,8.1656,8.1718,8.0854,8.0977,582764.0
2016-01-12 12:35:00,13.12,13.2,13.05,13.19,901277.0,8.0977,8.1471,8.0545,8.1409,901277.0
2016-01-12 12:40:00,13.19,13.21,13.09,13.1,571248.0,8.1409,8.1533,8.0792,8.0854,571248.0
2016-01-12 12:45:00,13.1,13.18,13.06,13.1,558852.0,8.0854,8.1348,8.0607,8.0854,558852.0
2016-01-12 12:50:00,13.1,13.15,13.07,13.08,437773.0,8.0854,8.1163,8.0669,8.073,437773.0
2016-01-12 12:55:00,13.08,13.09,13.01,13.01,824702.0,8.073,8.0792,8.0298,8.0298,824702.0
2016-01-12 13:00:00,13.02,13.09,12.97,13.06,1446321.0,8.036,8.0792,8.0052,8.0607,1446321.0
2016-01-12 13:05:00,13.06,13.09,13.02,13.08,403791.0,8.0607,8.0792,8.036,8.073,403791.0
2016-01-12 13:10:00,13.08,13.17,13.05,13.13,483777.0,8.073,8.1286,8.0545,8.1039,483777.0
2016-01-12 13:15:00,13.13,13.14,13.05,13.05,480149.0,8.1039,8.1101,8.0545,8.0545,480149.0
2016-01-12 13:20:00,13.05,13.05,12.95,12.96,403864.0,8.0545,8.0545,7.9928,7.999,403864.0
2016-01-12 13:25:00,12.96,13.01,12.93,13.0,531955.0,7.999,8.0298,7.9805,8.0237,531955.0
2016-01-12 13:30:00,13.0,13.08,12.99,13.04,531575.0,8.0237,8.073,8.0175,8.0484,531575.0
2016-01-12 13:35:00,13.04,13.14,13.03,13.07,320481.0,8.0484,8.1101,8.0422,8.0669,320481.0
2016-01-12 13:40:00,13.07,13.18,13.06,13.18,402679.0,8.0669,8.1348,8.0607,8.1348,402679.0
2016-01-12 13:45:00,13.18,13.18,13.14,13.16,274130.0,8.1348,8.1348,8.1101,8.1224,274130.0
2016-01-12 13:50:00,13.17,13.18,13.15,13.18,319895.0,8.1286,8.1348,8.1163,8.1348,319895.0
2016-01-12 13:55:00,13.18,13.18,13.09,13.11,520547.0,8.1348,8.1348,8.0792,8.0916,520547.0
2016-01-12 14:00:00,13.11,13.12,13.03,13.04,583996.0,8.0916,8.0977,8.0422,8.0484,583996.0
2016-01-12 14:05:00,13.03,13.1,13.0,13.09,580584.0,8.0422,8.0854,8.0237,8.0792,580584.0
2016-01-12 14:10:00,13.1,13.2,13.08,13.15,586485.0,8.0854,8.1471,8.073,8.1163,586485.0
2016-01-12 14:15:00,13.15,13.15,13.02,13.03,410786.0,8.1163,8.1163,8.036,8.0422,410786.0
2016-01-12 14:20:00,13.02,13.16,13.0,13.14,744272.0,8.036,8.1224,8.0237,8.1101,744272.0
2016-01-12 14:25:00,13.15,13.19,13.11,13.12,348742.0,8.1163,8.1409,8.0916,8.0977,348742.0
2016-01-12 14:30:00,13.13,13.21,13.1,13.21,324636.0,8.1039,8.1533,8.0854,8.1533,324636.0
2016-01-12 14:35:00,13.21,13.22,13.12,13.21,355833.0,8.1533,8.1595,8.0977,8.1533,355833.0
2016-01-12 14:40:00,13.21,13.23,13.14,13.18,374617.0,8.1533,8.1656,8.1101,8.1348,374617.0
2016-01-12 14:45:00,13.18,13.23,13.16,13.17,323555.0,8.1348,8.1656,8.1224,8.1286,323555.0
2016-01-12 14:50:00,13.17,13.31,13.16,13.3,632522.0,8.1286,8.215,8.1224,8.2088,632522.0
2016-01-12 14:55:00,13.3,13.38,13.25,13.37,566747.0,8.2088,8.2582,8.178,8.252,566747.0
2016-01-12 15:00:00,13.37,13.54,13.34,13.53,1005638.0,8.252,8.357,8.2335,8.3508,1005638.0
2016-01-12 15:05:00,13.54,13.59,13.5,13.57,504552.0,8.357,8.3878,8.3323,8.3755,504552.0
2016-01-12 15:10:00,13.56,13.73,13.56,13.62,710078.0,8.3693,8.4742,8.3693,8.4063,710078.0
2016-01-12 15:15:00,13.62,13.75,13.6,13.72,440923.0,8.4063,8.4866,8.394,8.4681,440923.0
2016-01-12 15:20:00,13.73,13.8,13.66,13.79,465436.0,8.4742,8.5174,8.431,8.5113,465436.0
2016-01-12 15:25:00,13.79,13.8,13.59,13.6,541583.0,8.5113,8.5174,8.3878,8.394,541583.0
2016-01-12 15:30:00,13.6,13.6,13.53,13.58,510283.0,8.394,8.394,8.3508,8.3817,510283.0
2016-01-12 15:35:00,13.57,13.7,13.54,13.54,664582.0,8.3755,8.4557,8.357,8.357,664582.0
2016-01-12 15:40:00,13.54,13.63,13.53,13.61,657036.0,8.357,8.4125,8.3508,8.4002,657036.0
2016-01-12 15:45:00,13.62,13.65,13.57,13.62,660180.0,8.4063,8.4249,8.3755,8.4063,660180.0
2016-01-12 15:50:00,13.62,13.62,13.58,13.59,821528.0,8.4063,8.4063,8.3817,8.3878,821528.0
2016-01-12 15:55:00,13.58,13.63,13.58,13.61,1436299.0,8.3817,8.4125,8.3817,8.4002,1436299.0
2016-01-13 09:30:00,13.81,13.87,13.71,13.8,685637.0,8.5236,8.5606,8.4619,8.5174,685637.0
2016-01-13 09:35:00,13.79,14.09,13.72,14.08,671332.0,8.5113,8.6964,8.4681,8.6903,671332.0
2016-01-13 09:40:00,14.07,14.09,14.02,14.02,391845.0,8.6841,8.6964,8.6532,8.6532,391845.0
2016-01-13 09:45:00,14.02,14.03,13.76,13.79,580095.0,8.6532,8.6594,8.4927,8.5113,580095.0
2016-01-13 09:50:00,13.79,13.79,13.48,13.55,839296.0,8.5113,8.5113,8.3199,8.3631,839296.0
2016-01-13 09:55:00,13.55,13.79,13.54,13.65,522196.0,8.3631,8.5113,8.357,8.4249,522196.0
2016-01-13 10:00:00,13.65,13.88,13.51,13.59,577270.0,8.4249,8.5668,8.3384,8.3878,577270.0
2016-01-13 10:05:00,13.6,13.64,13.53,13.63,415260.0,8.394,8.4187,8.3508,8.4125,415260.0
2016-01-13 10:10:00,13.63,13.63,13.35,13.41,577176.0,8.4125,8.4125,8.2397,8.2767,577176.0
2016-01-13 10:15:00,13.41,13.43,13.28,13.31,401495.0,8.2767,8.2891,8.1965,8.215,401495.0
2016-01-13 10:20:00,13.3,13.35,13.25,13.32,416374.0,8.2088,8.2397,8.178,8.2212,416374.0
2016-01-13 10:25:00,13.32,13.36,13.22,13.31,352625.0,8.2212,8.2459,8.1595,8.215,352625.0
2016-01-13 10:30:00,13.3,13.31,13.09,13.09,901227.0,8.2088,8.215,8.0792,8.0792,901227.0
2016-01-13 10:35:00,13.08,13.22,13.08,13.09,519706.0,8.073,8.1595,8.073,8.0792,519706.0
2016-01-13 10:40:00,13.11,13.33,13.09,13.25,535011.0,8.0916,8.2274,8.0792,8.178,535011.0
2016-01-13 10:45:00,13.25,13.38,13.16,13.37,443780.0,8.178,8.2582,8.1224,8.252,443780.0
2016-01-13 10:50:00,13.37,13.49,13.31,13.36,443794.0,8.252,8.3261,8.215,8.2459,443794.0
2016-01-13 10:55:00,13.36,13.51,13.31,13.48,226448.0,8.2459,8.3384,8.215,8.3199,226448.0
2016-01-13 11:00:00,13.48,13.56,13.35,13.36,365991.0,8.3199,8.3693,8.2397,8.2459,365991.0
2016-01-13 11:05:00,13.37,13.43,13.29,13.3,277783.0,8.252,8.2891,8.2027,8.2088,277783.0
2016-01-13 11:10:00,13.29,13.48,13.29,13.41,422545.0,8.2027,8.3199,8.2027,8.2767,422545.0
2016-01-13 11:15:00,13.41,13.57,13.4,13.54,324102.0,8.2767,8.3755,8.2706,8.357,324102.0
2016-01-13 11:20:00,13.54,13.63,13.44,13.47,474089.0,8.357,8.4125,8.2952,8.3138,474089.0
2016-01-13 11:25:00,13.47,13.48,13.36,13.4,293830.0,8.3138,8.3199,8.2459,8.2706,293830.0
2016-01-13 11:30:00,13.39,13.44,13.3,13.37,416471.0,8.2644,8.2952,8.2088,8.252,416471.0
2016-01-13 11:35:00,13.37,13.4,13.29,13.31,360856.0,8.252,8.2706,8.2027,8.215,360856.0
2016-01-13 11:40:00,13.32,13.35,13.23,13.25,388514.0,8.2212,8.2397,8.1656,8.178,388514.0
2016-01-13 11:45:00,13.24,13.25,13.17,13.18,245584.0,8.1718,8.178,8.1286,8.1348,245584.0
2016-01-13 11:50:00,13.18,13.21,13.15,13.19,312016.0,8.1348,8.1533,8.1163,8.1409,312016.0
2016-01-13 11:55:00,13.19,13.22,13.14,13.22,808651.0,8.1409,8.1595,8.1101,8.1595,808651.0
2016-01-13 12:00:00,13.21,13.27,13.18,13.18,301262.0,8.1533,8.1903,8.1348,8.1348,301262.0
2016-01-13 12:05:00,13.18,13.2,13.09,13.11,435595.0,8.1348,8.1471,8.0792,8.0916,435595.0
2016-01-13 12:10:00,13.11,13.19,13.1,13.14,175346.0,8.0916,8.1409,8.0854,8.1101,175346.0
2016-01-13 12:15:00,13.14,13.2,13.1,13.12,596415.0,8.1101,8.1471,8.0854,8.0977,596415.0
2016-01-13 12:20:00,13.12,13.2,13.1,13.19,187837.0,8.0977,8.1471,8.0854,8.1409,187837.0
2016-01-13 12:25:00,13.18,13.21,13.14,13.18,369333.0,8.1348,8.1533,8.1101,8.1348,369333.0
2016-01-13 12:30:00,13.18,13.18,13.1,13.16,410549.0,8.1348,8.1348,8.0854,8.1224,410549.0
2016-01-13 12:35:00,13.15,13.18,13.12,13.14,199799.0,8.1163,8.1348,8.0977,8.1101,199799.0
2016-01-13 12:40:00,13.13,13.18,13.12,13.13,244676.0,8.1039,8.1348,8.0977,8.1039,244676.0
2016-01-13 12:45:00,13.13,13.21,13.12,13.2,176966.0,8.1039,8.1533,8.0977,8.1471,176966.0
2016-01-13 12:50:00,13.19,13.2,13.08,13.09,584008.0,8.1409,8.1471,8.073,8.0792,584008.0
2016-01-13 12:55:00,13.08,13.13,13.04,13.09,373822.0,8.073,8.1039,8.0484,8.0792,373822.0
2016-01-13 13:00:00,13.09,13.14,13.02,13.12,372732.0,8.0792,8.1101,8.036,8.0977,372732.0
2016-01-13 13:05:00,13.11,13.13,13.01,13.02,353191.0,8.0916,8.1039,8.0298,8.036,353191.0
2016-01-13 13:10:00,13.02,13.04,12.95,12.98,550605.0,8.036,8.0484,7.9928,8.0113,550605.0
2016-01-13 13:15:00,12.98,12.99,12.86,12.86,565548.0,8.0113,8.0175,7.9373,7.9373,565548.0
2016-01-13 13:20:00,12.86,12.92,12.81,12.9,620502.0,7.9373,7.9743,7.9064,7.962,620502.0
2016-01-13 13:25:00,12.9,12.95,12.88,12.95,296310.0,7.962,7.9928,7.9496,7.9928,296310.0
2016-01-13 13:30:00,12.94,13.0,12.93,12.98,335130.0,7.9866,8.0237,7.9805,8.0113,335130.0
2016-01-13 13:35:00,12.98,12.98,12.92,12.93,239749.0,8.0113,8.0113,7.9743,7.9805,239749.0
2016-01-13 13:40:00,12.92,12.96,12.9,12.95,313694.0,7.9743,7.999,7.962,7.9928,313694.0
2016-01-13 13:45:00,12.95,13.0,12.92,12.97,384221.0,7.9928,8.0237,7.9743,8.0052,384221.0
2016-01-13 13:50:00,12.96,13.07,12.95,13.04,439175.0,7.999,8.0669,7.9928,8.0484,439175.0
2016-01-13 13:55:00,13.05,13.08,12.94,12.95,400832.0,8.0545,8.073,7.9866,7.9928,400832.0
2016-01-13 14:00:00,12.95,12.97,12.91,12.92,591692.0,7.9928,8.0052,7.9681,7.9743,591692.0
2016-01-13 14:05:00,12.92,12.94,12.88,12.9,644663.0,7.9743,7.9866,7.9496,7.962,644663.0
2016-01-13 14:10:00,12.9,12.95,12.89,12.91,576640.0,7.962,7.9928,7.9558,7.9681,576640.0
2016-01-13 14:15:00,12.92,12.95,12.9,12.92,329462.0,7.9743,7.9928,7.962,7.9743,329462.0
2016-01-13 14:20:00,12.91,12.94,12.9,12.91,269067.0,7.9681,7.9866,7.962,7.9681,269067.0
2016-01-13 14:25:00,12.91,12.95,12.84,12.93,465190.0,7.9681,7.9928,7.9249,7.9805,465190.0
2016-01-13 14:30:00,12.93,12.93,12.82,12.84,462714.0,7.9805,7.9805,7.9126,7.9249,462714.0
2016-01-13 14:35:00,12.83,12.91,12.82,12.89,492301.0,7.9187,7.9681,7.9126,7.9558,492301.0
2016-01-13 14:40:00,12.88,12.89,12.75,12.8,546331.0,7.9496,7.9558,7.8694,7.9002,546331.0
2016-01-13 14:45:00,12.8,12.85,12.79,12.82,566952.0,7.9002,7.9311,7.8941,7.9126,566952.0
2016-01-13 14:50:00,12.82,12.95,12.81,12.95,461944.0,7.9126,7.9928,7.9064,7.9928,461944.0
2016-01-13 14:55:00,12.94,12.96,12.89,12.92,372323.0,7.9866,7.999,7.9558,7.9743,372323.0
2016-01-13 15:00:00,12.92,12.98,12.91,12.97,409121.0,7.9743,8.0113,7.9681,8.0052,409121.0
2016-01-13 15:05:00,12.96,12.99,12.93,12.94,396510.0,7.999,8.0175,7.9805,7.9866,396510.0
2016-01-13 15:10:00,12.94,12.95,12.88,12.88,412580.0,7.9866,7.9928,7.9496,7.9496,412580.0
2016-01-13 15:15:00,12.88,13.01,12.87,12.99,717192.0,7.9496,8.0298,7.9434,8.0175,717192.0
2016-01-13 15:20:00,12.99,13.08,12.96,13.08,762255.0,8.0175,8.073,7.999,8.073,762255.0
2016-01-13 15:25:00,13.08,13.21,13.06,13.19,889652.0,8.073,8.1533,8.0607,8.1409,889652.0
2016-01-13 15:30:00,13.18,13.19,13.09,13.14,890071.0,8.1348,8.1409,8.0792,8.1101,890071.0
2016-01-13 15:35:00,13.13,13.14,12.98,13.01,1245101.0,8.1039,8.1101,8.0113,8.0298,1245101.0
2016-01-13 15:40:00,13.02,13.02,12.92,12.92,754524.0,8.036,8.036,7.9743,7.9743,754524.0
2016-01-13 15:45:00,12.93,12.96,12.89,12.9,1065665.0,7.9805,7.999,7.9558,7.962,1065665.0
2016-01-13 15:50:00,12.9,12.97,12.89,12.97,1157215.0,7.962,8.0052,7.9558,8.0052,1157215.0
2016-01-13 15:55:00,12.96,12.98,12.94,12.96,1817008.0,7.999,8.0113,7.9866,7.999,1817008.0
2016-01-14 09:30:00,13.06,13.16,12.98,13.04,878427.0,8.0607,8.1224,8.0113,8.0484,878427.0
2016-01-14 09:35:00,13.05,13.13,12.95,13.09,572600.0,8.0545,8.1039,7.9928,8.0792,572600.0
2016-01-14 09:40:00,13.1,13.4,13.02,13.37,704483.0,8.0854,8.2706,8.036,8.252,704483.0
2016-01-14 09:45:00,13.38,13.38,13.14,13.25,522499.0,8.2582,8.2582,8.1101,8.178,522499.0
2016-01-14 09:50:00,13.25,13.3,13.12,13.14,499551.0,8.178,8.2088,8.0977,8.1101,499551.0
2016-01-14 09:55:00,13.14,13.18,12.95,12.95,569693.0,8.1101,8.1348,7.9928,7.9928,569693.0
2016-01-14 10:00:00,12.96,13.08,12.95,13.02,455150.0,7.999,8.073,7.9928,8.036,455150.0
2016-01-14 10:05:00,13.01,13.17,13.0,13.1,471818.0,8.0298,8.1286,8.0237,8.0854,471818.0
2016-01-14 10:10:00,13.1,13.43,13.09,13.39,716004.0,8.0854,8.2891,8.0792,8.2644,716004.0
2016-01-14 10:15:00,13.39,13.51,13.35,13.51,846107.0,8.2644,8.3384,8.2397,8.3384,846107.0
2016-01-14 10:20:00,13.51,13.67,13.43,13.65,790323.0,8.3384,8.4372,8.2891,8.4249,790323.0
2016-01-14 10:25:00,13.65,13.73,13.59,13.73,600259.0,8.4249,8.4742,8.3878,8.4742,600259.0
2016-01-14 10:30:00,13.71,13.72,13.59,13.67,523377.0,8.4619,8.4681,8.3878,8.4372,523377.0
2016-01-14 10:35:00,13.67,13.75,13.59,13.61,537186.0,8.4372,8.4866,8.3878,8.4002,537186.0
2016-01-14 10:40:00,13.6,13.76,13.51,13.74,473443.0,8.394,8.4927,8.3384,8.4804,473443.0
2016-01-14 10:45:00,13.74,13.83,13.66,13.83,537618.0,8.4804,8.536,8.431,8.536,537618.0
2016-01-14 10:50:00,13.83,13.84,13.66,13.68,357137.0,8.536,8.5421,8.431,8.4434,357137.0
2016-01-14 10:55:00,13.68,13.72,13.64,13.71,487056.0,8.4434,8.4681,8.4187,8.4619,487056.0
2016-01-14 11:00:00,13.71,13.84,13.68,13.69,495102.0,8.4619,8.5421,8.4434,8.4495,495102.0
2016-01-14 11:05:00,13.69,13.7,13.48,13.5,478005.0,8.4495,8.4557,8.3199,8.3323,478005.0
2016-01-14 11:10:00,13.5,13.73,13.48,13.68,422108.0,8.3323,8.4742,8.3199,8.4434,422108.0
2016-01-14 11:15:00,13.68,13.68,13.46,13.47,309572.0,8.4434,8.4434,8.3076,8.3138,309572.0
2016-01-14 11:20:00,13.47,13.57,13.45,13.5,271881.0,8.3138,8.3755,8.3014,8.3323,271881.0
2016-01-14 11:25:00,13.5,13.51,13.32,13.4,431719.0,8.3323,8.3384,8.2212,8.2706,431719.0
2016-01-14 11:30:00,13.4,13.42,13.33,13.33,338435.0,8.2706,8.2829,8.2274,8.2274,338435.0
2016-01-14 11:35:00,13.33,13.35,13.24,13.3,533892.0,8.2274,8.2397,8.1718,8.2088,533892.0
2016-01-14 11:40:00,13.3,13.32,13.19,13.22,422232.0,8.2088,8.2212,8.1409,8.1595,422232.0
2016-01-14 11:45:00,13.22,13.29,13.21,13.24,421738.0,8.1595,8.2027,8.1533,8.1718,421738.0
2016-01-14 11:50:00,13.24,13.35,13.24,13.3,442372.0,8.1718,8.2397,8.1718,8.2088,442372.0
2016-01-14 11:55:00,13.3,13.37,13.28,13.35,302904.0,8.2088,8.252,8.1965,8.2397,302904.0
2016-01-14 12:00:00,13.35,13.44,13.35,13.38,243435.0,8.2397,8.2952,8.2397,8.2582,243435.0
2016-01-14 12:05:00,13.38,13.42,13.32,13.34,210695.0,8.2582,8.2829,8.2212,8.2335,210695.0
2016-01-14 12:10:00,13.33,13.36,13.3,13.35,196760.0,8.2274,8.2459,8.2088,8.2397,196760.0
2016-01-14 12:15:00,13.36,13.44,13.3,13.33,367210.0,8.2459,8.2952,8.2088,8.2274,367210.0
2016-01-14 12:20:00,13.34,13.43,13.33,13.41,167885.0,8.2335,8.2891,8.2274,8.2767,167885.0
2016-01-14 12:25:00,13.41,13.45,13.39,13.42,180044.0,8.2767,8.3014,8.2644,8.2829,180044.0
2016-01-14 12:30:00,13.41,13.44,13.34,13.39,229773.0,8.2767,8.2952,8.2335,8.2644,229773.0
2016-01-14 12:35:00,13.4,13.41,13.33,13.37,193886.0,8.2706,8.2767,8.2274,8.252,193886.0
2016-01-14 12:40:00,13.38,13.49,13.38,13.45,344861.0,8.2582,8.3261,8.2582,8.3014,344861.0
2016-01-14 12:45:00,13.46,13.53,13.44,13.52,322217.0,8.3076,8.3508,8.2952,8.3446,322217.0
2016-01-14 12:50:00,13.52,13.52,13.45,13.5,302672.0,8.3446,8.3446,8.3014,8.3323,302672.0
2016-01-14 12:55:00,13.49,13.51,13.46,13.46,205228.0,8.3261,8.3384,8.3076,8.3076,205228.0
2016-01-14 13:00:00,13.46,13.56,13.41,13.53,363444.0,8.3076,8.3693,8.2767,8.3508,363444.0
2016-01-14 13:05:00,13.53,13.57,13.5,13.52,287697.0,8.3508,8.3755,8.3323,8.3446,287697.0
2016-01-14 13:10:00,13.52,13.63,13.51,13.58,300650.0,8.3446,8.4125,8.3384,8.3817,300650.0
2016-01-14 13:15:00,13.58,13.64,13.56,13.6,351801.0,8.3817,8.4187,8.3693,8.394,351801.0
2016-01-14 13:20:00,13.6,13.74,13.6,13.72,293161.0,8.394,8.4804,8.394,8.4681,293161.0
2016-01-14 13:25:00,13.71,13.75,13.68,13.71,258991.0,8.4619,8.4866,8.4434,8.4619,258991.0
2016-01-14 13:30:00,13.71,13.78,13.7,13.76,292080.0,8.4619,8.5051,8.4557,8.4927,292080.0
2016-01-14 13:35:00,13.76,13.81,13.67,13.71,252616.0,8.4927,8.5236,8.4372,8.4619,252616.0
2016-01-14 13:40:00,13.7,13.7,13.58,13.59,416559.0,8.4557,8.4557,8.3817,8.3878,416559.0
2016-01-14 13:45:00,13.58,13.59,13.51,13.58,396860.0,8.3817,8.3878,8.3384,8.3817,396860.0
2016-01-14 13:50:00,13.57,13.66,13.53,13.62,236477.0,8.3755,8.431,8.3508,8.4063,236477.0
2016-01-14 13:55:00,13.62,13.66,13.61,13.62,201152.0,8.4063,8.431,8.4002,8.4063,201152.0
2016-01-14 14:00:00,13.62,13.66,13.53,13.59,271641.0,8.4063,8.431,8.3508,8.3878,271641.0
2016-01-14 14:05:00,13.59,13.68,13.56,13.65,352568.0,8.3878,8.4434,8.3693,8.4249,352568.0
2016-01-14 14:10:00,13.64,13.76,13.64,13.75,401094.0,8.4187,8.4927,8.4187,8.4866,401094.0
2016-01-14 14:15:00,13.74,13.82,13.71,13.76,538776.0,8.4804,8.5298,8.4619,8.4927,538776.0
2016-01-14 14:20:00,13.75,13.85,13.75,13.81,427124.0,8.4866,8.5483,8.4866,8.5236,427124.0
2016-01-14 14:25:00,13.81,13.82,13.75,13.8,324085.0,8.5236,8.5298,8.4866,8.5174,324085.0
2016-01-14 14:30:00,13.8,13.82,13.7,13.73,419129.0,8.5174,8.5298,8.4557,8.4742,419129.0
2016-01-14 14:35:00,13.74,13.74,13.62,13.65,328388.0,8.4804,8.4804,8.4063,8.4249,328388.0
2016-01-14 14:40:00,13.66,13.73,13.64,13.69,229959.0,8.431,8.4742,8.4187,8.4495,229959.0
2016-01-14 14:45:00,13.7,13.8,13.69,13.77,258143.0,8.4557,8.5174,8.4495,8.4989,258143.0
2016-01-14 14:50:00,13.78,13.88,13.77,13.88,298643.0,8.5051,8.5668,8.4989,8.5668,298643.0
2016-01-14 14:55:00,13.88,13.91,13.86,13.9,419496.0,8.5668,8.5853,8.5545,8.5792,419496.0
2016-01-14 15:00:00,13.9,13.91,13.84,13.86,455265.0,8.5792,8.5853,8.5421,8.5545,455265.0
2016-01-14 15:05:00,13.86,13.91,13.85,13.9,323960.0,8.5545,8.5853,8.5483,8.5792,323960.0
2016-01-14 15:10:00,13.89,14.01,13.89,14.0,647392.0,8.573,8.6471,8.573,8.6409,647392.0
2016-01-14 15:15:00,14.0,14.05,13.97,14.02,706377.0,8.6409,8.6717,8.6224,8.6532,706377.0
2016-01-14 15:20:00,14.02,14.05,13.97,14.0,614605.0,8.6532,8.6717,8.6224,8.6409,614605.0
2016-01-14 15:25:00,14.0,14.03,13.95,13.96,490894.0,8.6409,8.6594,8.61,8.6162,490894.0
2016-01-14 15:30:00,13.95,13.96,13.82,13.83,546846.0,8.61,8.6162,8.5298,8.536,546846.0
2016-01-14 15:35:00,13.83,13.88,13.81,13.85,614115.0,8.536,8.5668,8.5236,8.5483,614115.0
2016-01-14 15:40:00,13.85,13.94,13.83,13.94,960467.0,8.5483,8.6038,8.536,8.6038,960467.0
2016-01-14 15:45:00,13.94,13.98,13.93,13.98,687601.0,8.6038,8.6285,8.5977,8.6285,687601.0
2016-01-14 15:50:00,13.97,13.98,13.92,13.97,886242.0,8.6224,8.6285,8.5915,8.6224,886242.0
2016-01-14 15:55:00,13.97,14.0,13.96,13.97,1569739.0,8.6224,8.6409,8.6162,8.6224,1569739.0
2016-01-15 09:30:00,13.06,13.22,13.02,13.17,1366067.0,8.0607,8.1595,8.036,8.1286,1366067.0
2016-01-15 09:35:00,13.17,13.47,13.17,13.28,574549.0,8.1286,8.3138,8.1286,8.1965,574549.0
2016-01-15 09:40:00,13.29,13.36,13.16,13.32,530299.0,8.2027,8.2459,8.1224,8.2212,530299.0
2016-01-15 09:45:00,13.33,13.55,13.29,13.41,797723.0,8.2274,8.3631,8.2027,8.2767,797723.0
2016-01-15 09:50:00,13.4,13.41,13.26,13.32,455192.0,8.2706,8.2767,8.1841,8.2212,455192.0
2016-01-15 09:55:00,13.32,13.33,13.19,13.24,294883.0,8.2212,8.2274,8.1409,8.1718,294883.0
2016-01-15 10:00:00,13.23,13.24,13.06,13.13,438732.0,8.1656,8.1718,8.0607,8.1039,438732.0
2016-01-15 10:05:00,13.13,13.21,13.1,13.21,506109.0,8.1039,8.1533,8.0854,8.1533,506109.0
2016-01-15 10:10:00,13.22,13.24,13.03,13.08,463232.0,8.1595,8.1718,8.0422,8.073,463232.0
2016-01-15 10:15:00,13.08,13.11,12.99,13.1,606867.0,8.073,8.0916,8.0175,8.0854,606867.0
2016-01-15 10:20:00,13.1,13.24,13.06,13.19,340600.0,8.0854,8.1718,8.0607,8.1409,340600.0
2016-01-15 10:25:00,13.19,13.26,13.12,13.15,303530.0,8.1409,8.1841,8.0977,8.1163,303530.0
2016-01-15 10:30:00,13.14,13.28,13.13,13.14,334704.0,8.1101,8.1965,8.1039,8.1101,334704.0
2016-01-15 10:35:00,13.13,13.21,13.08,13.1,278520.0,8.1039,8.1533,8.073,8.0854,278520.0
2016-01-15 10:40:00,13.1,13.12,12.97,13.02,594088.0,8.0854,8.0977,8.0052,8.036,594088.0
2016-01-15 10:45:00,13.01,13.12,12.98,13.11,491210.0,8.0298,8.0977,8.0113,8.0916,491210.0
2016-01-15 10:50:00,13.11,13.12,13.0,13.06,462321.0,8.0916,8.0977,8.0237,8.0607,462321.0
2016-01-15 10:55:00,13.06,13.07,12.96,12.99,593251.0,8.0607,8.0669,7.999,8.0175,593251.0
2016-01-15 11:00:00,12.98,13.02,12.92,13.01,825203.0,8.0113,8.036,7.9743,8.0298,825203.0
2016-01-15 11:05:00,13.01,13.09,12.96,13.05,359007.0,8.0298,8.0792,7.999,8.0545,359007.0
2016-01-15 11:10:00,13.05,13.15,13.0,13.15,479379.0,8.0545,8.1163,8.0237,8.1163,479379.0
2016-01-15 11:15:00,13.14,13.22,13.1,13.17,426295.0,8.1101,8.1595,8.0854,8.1286,426295.0
2016-01-15 11:20:00,13.16,13.19,13.09,13.1,290757.0,8.1224,8.1409,8.0792,8.0854,290757.0
2016-01-15 11:25:00,13.11,13.13,13.05,13.11,724104.0,8.0916,8.1039,8.0545,8.0916,724104.0
2016-01-15 11:30:00,13.1,13.11,13.0,13.02,608993.0,8.0854,8.0916,8.0237,8.036,608993.0
2016-01-15 11:35:00,13.02,13.04,12.96,13.0,499961.0,8.036,8.0484,7.999,8.0237,499961.0
2016-01-15 11:40:00,12.99,13.04,12.93,13.02,369639.0,8.0175,8.0484,7.9805,8.036,369639.0
2016-01-15 11:45:00,13.02,13.04,12.95,12.98,380914.0,8.036,8.0484,7.9928,8.0113,380914.0
2016-01-15 11:50:00,12.98,13.0,12.93,12.96,278615.0,8.0113,8.0237,7.9805,7.999,278615.0
2016-01-15 11:55:00,12.96,13.01,12.92,12.98,793002.0,7.999,8.0298,7.9743,8.0113,793002.0
2016-01-15 12:00:00,12.98,13.01,12.94,13.0,409163.0,8.0113,8.0298,7.9866,8.0237,409163.0
2016-01-15 12:05:00,13.0,13.02,12.98,13.01,501870.0,8.0237,8.036,8.0113,8.0298,501870.0
2016-01-15 12:10:00,13.0,13.01,12.94,12.95,464991.0,8.0237,8.0298,7.9866,7.9928,464991.0
2016-01-15 12:15:00,12.95,12.97,12.91,12.92,398112.0,7.9928,8.0052,7.9681,7.9743,398112.0
2016-01-15 12:20:00,12.93,12.96,12.9,12.9,335911.0,7.9805,7.999,7.962,7.962,335911.0
2016-01-15 12:25:00,12.9,12.96,12.86,12.94,416187.0,7.962,7.999,7.9373,7.9866,416187.0
2016-01-15 12:30:00,12.93,12.94,12.82,12.84,538327.0,7.9805,7.9866,7.9126,7.9249,538327.0
2016-01-15 12:35:00,12.84,12.86,12.81,12.83,337500.0,7.9249,7.9373,7.9064,7.9187,337500.0
2016-01-15 12:40:00,12.82,12.87,12.78,12.85,529845.0,7.9126,7.9434,7.8879,7.9311,529845.0
2016-01-15 12:45:00,12.85,12.92,12.83,12.9,339741.0,7.9311,7.9743,7.9187,7.962,339741.0
2016-01-15 12:50:00,12.9,12.92,12.87,12.9,349407.0,7.962,7.9743,7.9434,7.962,349407.0
2016-01-15 12:55:00,12.9,12.97,12.88,12.95,332347.0,7.962,8.0052,7.9496,7.9928,332347.0
2016-01-15 13:00:00,12.95,12.98,12.87,12.92,375651.0,7.9928,8.0113,7.9434,7.9743,375651.0
2016-01-15 13:05:00,12.93,12.93,12.85,12.86,292510.0,7.9805,7.9805,7.9311,7.9373,292510.0
2016-01-15 13:10:00,12.86,12.91,12.84,12.87,312328.0,7.9373,7.9681,7.9249,7.9434,312328.0
2016-01-15 13:15:00,12.87,12.96,12.86,12.94,267836.0,7.9434,7.999,7.9373,7.9866,267836.0
2016-01-15 13:20:00,12.94,12.97,12.91,12.94,331938.0,7.9866,8.0052,7.9681,7.9866,331938.0
2016-01-15 13:25:00,12.95,12.99,12.93,12.95,352555.0,7.9928,8.0175,7.9805,7.9928,352555.0
2016-01-15 13:30:00,12.95,13.02,12.95,13.01,381319.0,7.9928,8.036,7.9928,8.0298,381319.0
2016-01-15 13:35:00,13.01,13.02,12.95,12.98,295293.0,8.0298,8.036,7.9928,8.0113,295293.0
2016-01-15 13:40:00,12.97,13.0,12.92,12.92,520809.0,8.0052,8.0237,7.9743,7.9743,520809.0
2016-01-15 13:45:00,12.92,12.99,12.91,12.96,360722.0,7.9743,8.0175,7.9681,7.999,360722.0
2016-01-15 13:50:00,12.95,13.05,12.94,13.01,612769.0,7.9928,8.0545,7.9866,8.0298,612769.0
2016-01-15 13:55:00,13.01,13.06,13.0,13.01,407270.0,8.0298,8.0607,8.0237,8.0298,407270.0
2016-01-15 14:00:00,13.02,13.04,12.99,13.01,405508.0,8.036,8.0484,8.0175,8.0298,405508.0
2016-01-15 14:05:00,13.01,13.04,12.99,13.03,492374.0,8.0298,8.0484,8.0175,8.0422,492374.0
2016-01-15 14:10:00,13.03,13.05,12.99,12.99,376909.0,8.0422,8.0545,8.0175,8.0175,376909.0
2016-01-15 14:15:00,12.99,13.0,12.93,12.95,373393.0,8.0175,8.0237,7.9805,7.9928,373393.0
2016-01-15 14:20:00,12.95,12.97,12.93,12.95,444821.0,7.9928,8.0052,7.9805,7.9928,444821.0
2016-01-15 14:25:00,12.95,12.98,12.92,12.95,400789.0,7.9928,8.0113,7.9743,7.9928,400789.0
2016-01-15 14:30:00,12.96,12.98,12.92,12.96,389532.0,7.999,8.0113,7.9743,7.999,389532.0
2016-01-15 14:35:00,12.96,12.96,12.93,12.94,294419.0,7.999,7.999,7.9805,7.9866,294419.0
2016-01-15 14:40:00,12.93,13.0,12.93,12.98,366312.0,7.9805,8.0237,7.9805,8.0113,366312.0
2016-01-15 14:45:00,12.98,13.0,12.95,12.99,261954.0,8.0113,8.0237,7.9928,8.0175,261954.0
2016-01-15 14:50:00,12.99,13.05,12.96,13.04,496097.0,8.0175,8.0545,7.999,8.0484,496097.0
2016-01-15 14:55:00,13.04,13.09,13.0,13.05,512613.0,8.0484,8.0792,8.0237,8.0545,512613.0
2016-01-15 15:00:00,13.04,13.06,13.0,13.05,414031.0,8.0484,8.0607,8.0237,8.0545,414031.0
2016-01-15 15:05:00,13.04,13.07,13.0,13.02,529175.0,8.0484,8.0669,8.0237,8.036,529175.0
2016-01-15 15:10:00,13.02,13.04,12.98,13.0,519177.0,8.036,8.0484,8.0113,8.0237,519177.0
2016-01-15 15:15:00,13.0,13.07,13.0,13.02,727999.0,8.0237,8.0669,8.0237,8.036,727999.0
2016-01-15 15:20:00,13.02,13.04,13.0,13.03,360569.0,8.036,8.0484,8.0237,8.0422,360569.0
2016-01-15 15:25:00,13.03,13.05,13.0,13.03,482550.0,8.0422,8.0545,8.0237,8.0422,482550.0
2016-01-15 15:30:00,13.03,13.05,12.98,13.03,590758.0,8.0422,8.0545,8.0113,8.0422,590758.0
2016-01-15 15:35:00,13.03,13.08,12.98,12.99,464388.0,8.0422,8.073,8.0113,8.0175,464388.0
2016-01-15 15:40:00,13.0,13.04,12.96,13.04,759785.0,8.0237,8.0484,7.999,8.0484,759785.0
2016-01-15 15:45:00,13.03,13.05,12.97,13.02,791244.0,8.0422,8.0545,8.0052,8.036,791244.0
2016-01-15 15:50:00,13.02,13.04,12.98,13.0,788174.0,8.036,8.0484,8.0113,8.0237,788174.0
2016-01-15 15:55:00,13.0,13.02,12.96,12.98,2276115.0,8.0237,8.036,7.999,8.0113,2276115.0
2016-01-19 09:30:00,13.17,13.28,13.03,13.06,834559.0,8.1286,8.1965,8.0422,8.0607,834559.0
2016-01-19 09:35:00,13.05,13.07,12.92,12.95,716612.0,8.0545,8.0669,7.9743,7.9928,716612.0
2016-01-19 09:40:00,12.94,12.95,12.77,12.93,601964.0,7.9866,7.9928,7.8817,7.9805,601964.0
2016-01-19 09:45:00,12.92,12.96,12.85,12.9,312416.0,7.9743,7.999,7.9311,7.962,312416.0
2016-01-19 09:50:00,12.89,13.0,12.8,12.96,413755.0,7.9558,8.0237,7.9002,7.999,413755.0
2016-01-19 09:55:00,12.96,12.99,12.92,12.98,401505.0,7.999,8.0175,7.9743,8.0113,401505.0
2016-01-19 10:00:00,12.97,13.05,12.92,13.05,535838.0,8.0052,8.0545,7.9743,8.0545,535838.0
2016-01-19 10:05:00,13.05,13.19,12.99,13.02,465819.0,8.0545,8.1409,8.0175,8.036,465819.0
2016-01-19 10:10:00,13.02,13.15,13.01,13.1,263119.0,8.036,8.1163,8.0298,8.0854,263119.0
2016-01-19 10:15:00,13.12,13.17,13.05,13.05,431911.0,8.0977,8.1286,8.0545,8.0545,431911.0
2016-01-19 10:20:00,13.05,13.19,13.04,13.19,702734.0,8.0545,8.1409,8.0484,8.1409,702734.0
2016-01-19 10:25:00,13.19,13.36,13.18,13.34,774268.0,8.1409,8.2459,8.1348,8.2335,774268.0
2016-01-19 10:30:00,13.34,13.42,13.17,13.21,522198.0,8.2335,8.2829,8.1286,8.1533,522198.0
2016-01-19 10:35:00,13.21,13.25,13.04,13.04,555191.0,8.1533,8.178,8.0484,8.0484,555191.0
2016-01-19 10:40:00,13.05,13.1,12.99,13.03,298290.0,8.0545,8.0854,8.0175,8.0422,298290.0
2016-01-19 10:45:00,13.03,13.17,12.97,13.17,386769.0,8.0422,8.1286,8.0052,8.1286,386769.0
2016-01-19 10:50:00,13.17,13.19,12.99,13.03,250763.0,8.1286,8.1409,8.0175,8.0422,250763.0
2016-01-19 10:55:00,13.03,13.08,12.97,12.98,224638.0,8.0422,8.073,8.0052,8.0113,224638.0
2016-01-19 11:00:00,12.97,13.04,12.95,12.99,265126.0,8.0052,8.0484,7.9928,8.0175,265126.0
2016-01-19 11:05:00,12.99,13.0,12.93,12.96,258309.0,8.0175,8.0237,7.9805,7.999,258309.0
2016-01-19 11:10:00,12.98,12.98,12.86,12.9,339179.0,8.0113,8.0113,7.9373,7.962,339179.0
2016-01-19 11:15:00,12.9,12.95,12.85,12.86,219323.0,7.962,7.9928,7.9311,7.9373,219323.0
2016-01-19 11:20:00,12.87,12.95,12.86,12.89,249389.0,7.9434,7.9928,7.9373,7.9558,249389.0
2016-01-19 11:25:00,12.89,13.0,12.88,12.96,273887.0,7.9558,8.0237,7.9496,7.999,273887.0
2016-01-19 11:30:00,12.97,13.04,12.94,13.01,391024.0,8.0052,8.0484,7.9866,8.0298,391024.0
2016-01-19 11:35:00,13.0,13.03,12.93,13.0,263195.0,8.0237,8.0422,7.9805,8.0237,263195.0
2016-01-19 11:40:00,13.0,13.05,12.97,13.03,387141.0,8.0237,8.0545,8.0052,8.0422,387141.0
2016-01-19 11:45:00,13.04,13.1,12.98,13.0,402805.0,8.0484,8.0854,8.0113,8.0237,402805.0
2016-01-19 11:50:00,13.0,13.03,12.98,12.99,228411.0,8.0237,8.0422,8.0113,8.0175,228411.0
2016-01-19 11:55:00,12.99,13.08,12.98,12.99,343972.0,8.0175,8.073,8.0113,8.0175,343972.0
2016-01-19 12:00:00,12.99,13.04,12.95,12.97,202922.0,8.0175,8.0484,7.9928,8.0052,202922.0
2016-01-19 12:05:00,12.97,12.99,12.9,12.92,254440.0,8.0052,8.0175,7.962,7.9743,254440.0
2016-01-19 12:10:00,12.92,12.99,12.9,12.99,231022.0,7.9743,8.0175,7.962,8.0175,231022.0
2016-01-19 12:15:00,12.98,12.99,12.93,12.96,212776.0,8.0113,8.0175,7.9805,7.999,212776.0
2016-01-19 12:20:00,12.94,12.97,12.9,12.95,282010.0,7.9866,8.0052,7.962,7.9928,282010.0
2016-01-19 12:25:00,12.94,13.05,12.94,13.02,493496.0,7.9866,8.0545,7.9866,8.036,493496.0
2016-01-19 12:30:00,13.01,13.03,12.98,12.99,185211.0,8.0298,8.0422,8.0113,8.0175,185211.0
2016-01-19 12:35:00,12.99,13.05,12.98,13.0,262160.0,8.0175,8.0545,8.0113,8.0237,262160.0
2016-01-19 12:40:00,13.01,13.04,12.99,13.02,288872.0,8.0298,8.0484,8.0175,8.036,288872.0
2016-01-19 12:45:00,13.02,13.05,12.96,13.02,694347.0,8.036,8.0545,7.999,8.036,694347.0
2016-01-19 12:50:00,13.02,13.03,12.99,13.01,257597.0,8.036,8.0422,8.0175,8.0298,257597.0
2016-01-19 12:55:00,13.02,13.04,12.99,13.02,178558.0,8.036,8.0484,8.0175,8.036,178558.0
2016-01-19 13:00:00,13.01,13.05,12.99,13.0,252949.0,8.0298,8.0545,8.0175,8.0237,252949.0
2016-01-19 13:05:00,12.99,13.01,12.95,12.98,245029.0,8.0175,8.0298,7.9928,8.0113,245029.0
2016-01-19 13:10:00,12.98,13.0,12.92,12.93,264638.0,8.0113,8.0237,7.9743,7.9805,264638.0
2016-01-19 13:15:00,12.94,12.96,12.9,12.95,196227.0,7.9866,7.999,7.962,7.9928,196227.0
2016-01-19 13:20:00,12.95,12.98,12.93,12.95,171340.0,7.9928,8.0113,7.9805,7.9928,171340.0
2016-01-19 13:25:00,12.94,12.95,12.81,12.81,533068.0,7.9866,7.9928,7.9064,7.9064,533068.0
2016-01-19 13:30:00,12.81,12.85,12.8,12.85,358493.0,7.9064,7.9311,7.9002,7.9311,358493.0
2016-01-19 13:35:00,12.85,12.85,12.76,12.81,323324.0,7.9311,7.9311,7.8755,7.9064,323324.0
2016-01-19 13:40:00,12.82,12.83,12.72,12.73,344665.0,7.9126,7.9187,7.8509,7.857,344665.0
2016-01-19 13:45:00,12.74,12.76,12.7,12.71,401060.0,7.8632,7.8755,7.8385,7.8447,401060.0
2016-01-19 13:50:00,12.7,12.71,12.6,12.61,513507.0,7.8385,7.8447,7.7768,7.783,513507.0
2016-01-19 13:55:00,12.61,12.66,12.61,12.61,224744.0,7.783,7.8138,7.783,7.783,224744.0
2016-01-19 14:00:00,12.61,12.65,12.54,12.55,459458.0,7.783,7.8077,7.7398,7.7459,459458.0
2016-01-19 14:05:00,12.55,12.58,12.37,12.4,1093811.0,7.7459,7.7644,7.6348,7.6533,1093811.0
2016-01-19 14:10:00,12.4,12.42,12.27,12.27,595048.0,7.6533,7.6657,7.5731,7.5731,595048.0
2016-01-19 14:15:00,12.28,12.43,12.27,12.39,480418.0,7.5793,7.6719,7.5731,7.6472,480418.0
2016-01-19 14:20:00,12.39,12.42,12.33,12.42,420861.0,7.6472,7.6657,7.6101,7.6657,420861.0
2016-01-19 14:25:00,12.41,12.42,12.37,12.4,377064.0,7.6595,7.6657,7.6348,7.6533,377064.0
2016-01-19 14:30:00,12.41,12.43,12.39,12.4,276728.0,7.6595,7.6719,7.6472,7.6533,276728.0
2016-01-19 14:35:00,12.4,12.41,12.3,12.36,355275.0,7.6533,7.6595,7.5916,7.6287,355275.0
2016-01-19 14:40:00,12.36,12.38,12.29,12.29,291400.0,7.6287,7.641,7.5855,7.5855,291400.0
2016-01-19 14:45:00,12.3,12.3,12.21,12.26,599570.0,7.5916,7.5916,7.5361,7.5669,599570.0
2016-01-19 14:50:00,12.26,12.37,12.25,12.36,392543.0,7.5669,7.6348,7.5608,7.6287,392543.0
2016-01-19 14:55:00,12.36,12.44,12.35,12.36,687387.0,7.6287,7.678,7.6225,7.6287,687387.0
2016-01-19 15:00:00,12.36,12.42,12.33,12.41,430671.0,7.6287,7.6657,7.6101,7.6595,430671.0
2016-01-19 15:05:00,12.41,12.43,12.39,12.42,468067.0,7.6595,7.6719,7.6472,7.6657,468067.0
2016-01-19 15:10:00,12.42,12.46,12.38,12.42,413538.0,7.6657,7.6904,7.641,7.6657,413538.0
2016-01-19 15:15:00,12.42,12.5,12.39,12.46,396264.0,7.6657,7.7151,7.6472,7.6904,396264.0
2016-01-19 15:20:00,12.45,12.5,12.44,12.5,313715.0,7.6842,7.7151,7.678,7.7151,313715.0
2016-01-19 15:25:00,12.49,12.6,12.49,12.6,510945.0,7.7089,7.7768,7.7089,7.7768,510945.0
2016-01-19 15:30:00,12.6,12.62,12.53,12.6,592097.0,7.7768,7.7891,7.7336,7.7768,592097.0
2016-01-19 15:35:00,12.6,12.64,12.54,12.56,794777.0,7.7768,7.8015,7.7398,7.7521,794777.0
2016-01-19 15:40:00,12.57,12.66,12.52,12.64,782442.0,7.7583,7.8138,7.7274,7.8015,782442.0
2016-01-19 15:45:00,12.63,12.68,12.59,12.65,584455.0,7.7953,7.8262,7.7706,7.8077,584455.0
2016-01-19 15:50:00,12.66,12.66,12.56,12.57,673951.0,7.8138,7.8138,7.7521,7.7583,673951.0
2016-01-19 15:55:00,12.57,12.59,12.54,12.56,1129244.0,7.7583,7.7706,7.7398,7.7521,1129244.0
2016-01-20 09:30:00,12.05,12.05,11.86,11.98,1301051.0,7.4373,7.4373,7.3201,7.3941,1301051.0
2016-01-20 09:35:00,11.97,12.08,11.8,11.88,949961.0,7.388,7.4558,7.283,7.3324,949961.0
2016-01-20 09:40:00,11.88,11.89,11.71,11.81,1392507.0,7.3324,7.3386,7.2275,7.2892,1392507.0
2016-01-20 09:45:00,11.81,11.94,11.78,11.88,1023670.0,7.2892,7.3694,7.2707,7.3324,1023670.0
2016-01-20 09:50:00,11.87,11.97,11.79,11.8,608133.0,7.3262,7.388,7.2769,7.283,608133.0
2016-01-20 09:55:00,11.79,11.84,11.72,11.75,474706.0,7.2769,7.3077,7.2337,7.2522,474706.0
2016-01-20 10:00:00,11.75,11.76,11.68,11.7,1048515.0,7.2522,7.2583,7.209,7.2213,1048515.0
2016-01-20 10:05:00,11.7,11.81,11.69,11.71,925723.0,7.2213,7.2892,7.2151,7.2275,925723.0
2016-01-20 10:10:00,11.72,11.75,11.63,11.63,722351.0,7.2337,7.2522,7.1781,7.1781,722351.0
2016-01-20 10:15:00,11.63,11.67,11.59,11.63,528649.0,7.1781,7.2028,7.1534,7.1781,528649.0
2016-01-20 10:20:00,11.63,11.64,11.49,11.51,1016248.0,7.1781,7.1843,7.0917,7.104,1016248.0
2016-01-20 10:25:00,11.51,11.54,11.4,11.41,927390.0,7.104,7.1226,7.0361,7.0423,927390.0
2016-01-20 10:30:00,11.41,11.45,11.32,11.38,789527.0,7.0423,7.067,6.9868,7.0238,789527.0
2016-01-20 10:35:00,11.37,11.4,11.24,11.27,769284.0,7.0176,7.0361,6.9374,6.9559,769284.0
2016-01-20 10:40:00,11.27,11.29,11.2,11.24,1117449.0,6.9559,6.9683,6.9127,6.9374,1117449.0
2016-01-20 10:45:00,11.24,11.3,11.23,11.26,1226556.0,6.9374,6.9744,6.9312,6.9497,1226556.0
2016-01-20 10:50:00,11.26,11.38,11.22,11.35,721395.0,6.9497,7.0238,6.925,7.0053,721395.0
2016-01-20 10:55:00,11.35,11.39,11.3,11.32,997403.0,7.0053,7.03,6.9744,6.9868,997403.0
2016-01-20 11:00:00,11.31,11.48,11.31,11.44,907649.0,6.9806,7.0855,6.9806,7.0608,907649.0
2016-01-20 11:05:00,11.44,11.56,11.43,11.54,651141.0,7.0608,7.1349,7.0547,7.1226,651141.0
2016-01-20 11:10:00,11.54,11.63,11.54,11.59,875808.0,7.1226,7.1781,7.1226,7.1534,875808.0
2016-01-20 11:15:00,11.59,11.61,11.5,11.59,857634.0,7.1534,7.1658,7.0979,7.1534,857634.0
2016-01-20 11:20:00,11.59,11.67,11.53,11.53,480440.0,7.1534,7.2028,7.1164,7.1164,480440.0
2016-01-20 11:25:00,11.53,11.56,11.5,11.54,464492.0,7.1164,7.1349,7.0979,7.1226,464492.0
2016-01-20 11:30:00,11.54,11.59,11.52,11.53,326448.0,7.1226,7.1534,7.1102,7.1164,326448.0
2016-01-20 11:35:00,11.52,11.6,11.5,11.59,409276.0,7.1102,7.1596,7.0979,7.1534,409276.0
2016-01-20 11:40:00,11.59,11.68,11.58,11.64,441579.0,7.1534,7.209,7.1472,7.1843,441579.0
2016-01-20 11:45:00,11.64,11.67,11.63,11.64,295986.0,7.1843,7.2028,7.1781,7.1843,295986.0
2016-01-20 11:50:00,11.64,11.65,11.48,11.49,656671.0,7.1843,7.1904,7.0855,7.0917,656671.0
2016-01-20 11:55:00,11.48,11.53,11.46,11.5,401521.0,7.0855,7.1164,7.0732,7.0979,401521.0
2016-01-20 12:00:00,11.51,11.57,11.5,11.51,288635.0,7.104,7.1411,7.0979,7.104,288635.0
2016-01-20 12:05:00,11.51,11.51,11.43,11.44,278765.0,7.104,7.104,7.0547,7.0608,278765.0
2016-01-20 12:10:00,11.44,11.48,11.41,11.48,530217.0,7.0608,7.0855,7.0423,7.0855,530217.0
2016-01-20 12:15:00,11.48,11.59,11.46,11.5,422530.0,7.0855,7.1534,7.0732,7.0979,422530.0
2016-01-20 12:20:00,11.5,11.52,11.45,11.45,282052.0,7.0979,7.1102,7.067,7.067,282052.0
2016-01-20 12:25:00,11.46,11.46,11.42,11.44,296134.0,7.0732,7.0732,7.0485,7.0608,296134.0
2016-01-20 12:30:00,11.44,11.45,11.4,11.41,399171.0,7.0608,7.067,7.0361,7.0423,399171.0
2016-01-20 12:35:00,11.4,11.43,11.35,11.38,565645.0,7.0361,7.0547,7.0053,7.0238,565645.0
2016-01-20 12:40:00,11.38,11.43,11.36,11.43,669687.0,7.0238,7.0547,7.0115,7.0547,669687.0
2016-01-20 12:45:00,11.43,11.48,11.42,11.44,785058.0,7.0547,7.0855,7.0485,7.0608,785058.0
2016-01-20 12:50:00,11.45,11.55,11.43,11.53,456912.0,7.067,7.1287,7.0547,7.1164,456912.0
2016-01-20 12:55:00,11.53,11.64,11.52,11.63,426270.0,7.1164,7.1843,7.1102,7.1781,426270.0
2016-01-20 13:00:00,11.64,11.75,11.59,11.72,479868.0,7.1843,7.2522,7.1534,7.2337,479868.0
2016-01-20 13:05:00,11.72,11.72,11.52,11.52,592215.0,7.2337,7.2337,7.1102,7.1102,592215.0
2016-01-20 13:10:00,11.52,11.55,11.49,11.51,607309.0,7.1102,7.1287,7.0917,7.104,607309.0
2016-01-20 13:15:00,11.52,11.55,11.47,11.51,590565.0,7.1102,7.1287,7.0793,7.104,590565.0
2016-01-20 13:20:00,11.52,11.55,11.49,11.52,481677.0,7.1102,7.1287,7.0917,7.1102,481677.0
2016-01-20 13:25:00,11.52,11.59,11.47,11.58,493165.0,7.1102,7.1534,7.0793,7.1472,493165.0
2016-01-20 13:30:00,11.59,11.66,11.58,11.64,351863.0,7.1534,7.1966,7.1472,7.1843,351863.0
2016-01-20 13:35:00,11.64,11.84,11.63,11.82,531788.0,7.1843,7.3077,7.1781,7.2954,531788.0
2016-01-20 13:40:00,11.82,11.98,11.8,11.97,658328.0,7.2954,7.3941,7.283,7.388,658328.0
2016-01-20 13:45:00,11.97,12.03,11.97,12.02,660974.0,7.388,7.425,7.388,7.4188,660974.0
2016-01-20 13:50:00,12.03,12.26,12.02,12.19,650392.0,7.425,7.5669,7.4188,7.5237,650392.0
2016-01-20 13:55:00,12.19,12.2,11.96,11.98,507991.0,7.5237,7.5299,7.3818,7.3941,507991.0
2016-01-20 14:00:00,11.98,12.01,11.78,11.79,408859.0,7.3941,7.4126,7.2707,7.2769,408859.0
2016-01-20 14:05:00,11.79,11.81,11.73,11.78,478938.0,7.2769,7.2892,7.2398,7.2707,478938.0
2016-01-20 14:10:00,11.78,11.86,11.75,11.78,553439.0,7.2707,7.3201,7.2522,7.2707,553439.0
2016-01-20 14:15:00,11.79,11.83,11.72,11.79,489086.0,7.2769,7.3015,7.2337,7.2769,489086.0
2016-01-20 14:20:00,11.78,11.91,11.77,11.91,425385.0,7.2707,7.3509,7.2645,7.3509,425385.0
2016-01-20 14:25:00,11.91,11.92,11.81,11.86,266347.0,7.3509,7.3571,7.2892,7.3201,266347.0
2016-01-20 14:30:00,11.86,11.88,11.76,11.8,300211.0,7.3201,7.3324,7.2583,7.283,300211.0
2016-01-20 14:35:00,11.8,11.82,11.73,11.82,290458.0,7.283,7.2954,7.2398,7.2954,290458.0
2016-01-20 14:40:00,11.82,11.85,11.76,11.77,293997.0,7.2954,7.3139,7.2583,7.2645,293997.0
2016-01-20 14:45:00,11.77,11.8,11.75,11.76,306127.0,7.2645,7.283,7.2522,7.2583,306127.0
2016-01-20 14:50:00,11.76,11.77,11.73,11.74,489768.0,7.2583,7.2645,7.2398,7.246,489768.0
2016-01-20 14:55:00,11.74,11.79,11.71,11.74,625727.0,7.246,7.2769,7.2275,7.246,625727.0
2016-01-20 15:00:00,11.74,11.81,11.71,11.81,336148.0,7.246,7.2892,7.2275,7.2892,336148.0
2016-01-20 15:05:00,11.82,11.92,11.8,11.88,406896.0,7.2954,7.3571,7.283,7.3324,406896.0
2016-01-20 15:10:00,11.88,11.89,11.82,11.88,374994.0,7.3324,7.3386,7.2954,7.3324,374994.0
2016-01-20 15:15:00,11.88,12.06,11.87,12.05,643500.0,7.3324,7.4435,7.3262,7.4373,643500.0
2016-01-20 15:20:00,12.04,12.15,12.04,12.08,638033.0,7.4312,7.499,7.4312,7.4558,638033.0
2016-01-20 15:25:00,12.08,12.13,12.07,12.09,591464.0,7.4558,7.4867,7.4497,7.462,591464.0
2016-01-20 15:30:00,12.09,12.15,12.05,12.05,709351.0,7.462,7.499,7.4373,7.4373,709351.0
2016-01-20 15:35:00,12.05,12.06,11.98,12.0,655554.0,7.4373,7.4435,7.3941,7.4065,655554.0
2016-01-20 15:40:00,12.0,12.0,11.98,12.0,556042.0,7.4065,7.4065,7.3941,7.4065,556042.0
2016-01-20 15:45:00,12.0,12.05,11.99,12.05,678171.0,7.4065,7.4373,7.4003,7.4373,678171.0
2016-01-20 15:50:00,12.05,12.08,12.04,12.08,628937.0,7.4373,7.4558,7.4312,7.4558,628937.0
2016-01-20 15:55:00,12.08,12.08,12.0,12.01,1266793.0,7.4558,7.4558,7.4065,7.4126,1266793.0
2016-01-21 09:30:00,12.85,13.0,12.51,12.6,1939011.0,7.9311,8.0237,7.7212,7.7768,1939011.0
2016-01-21 09:35:00,12.61,13.07,12.58,12.86,1609455.0,7.783,8.0669,7.7644,7.9373,1609455.0
2016-01-21 09:40:00,12.87,12.91,12.75,12.81,879639.0,7.9434,7.9681,7.8694,7.9064,879639.0
2016-01-21 09:45:00,12.8,12.81,12.47,12.51,1185866.0,7.9002,7.9064,7.6966,7.7212,1185866.0
2016-01-21 09:50:00,12.51,12.82,12.5,12.74,854635.0,7.7212,7.9126,7.7151,7.8632,854635.0
2016-01-21 09:55:00,12.74,12.95,12.68,12.82,1045201.0,7.8632,7.9928,7.8262,7.9126,1045201.0
2016-01-21 10:00:00,12.82,13.17,12.81,13.12,1508531.0,7.9126,8.1286,7.9064,8.0977,1508531.0
2016-01-21 10:05:00,13.11,13.55,13.1,13.52,1181829.0,8.0916,8.3631,8.0854,8.3446,1181829.0
2016-01-21 10:10:00,13.53,14.36,13.5,13.97,2637771.0,8.3508,8.8631,8.3323,8.6224,2637771.0
2016-01-21 10:15:00,13.97,14.06,13.69,13.69,1337992.0,8.6224,8.6779,8.4495,8.4495,1337992.0
2016-01-21 10:20:00,13.69,13.84,13.58,13.69,862858.0,8.4495,8.5421,8.3817,8.4495,862858.0
2016-01-21 10:25:00,13.7,13.9,13.69,13.82,1125747.0,8.4557,8.5792,8.4495,8.5298,1125747.0
2016-01-21 10:30:00,13.82,13.87,13.7,13.84,1279566.0,8.5298,8.5606,8.4557,8.5421,1279566.0
2016-01-21 10:35:00,13.84,13.93,13.74,13.92,1299436.0,8.5421,8.5977,8.4804,8.5915,1299436.0
2016-01-21 10:40:00,13.93,14.3,13.91,14.28,1352119.0,8.5977,8.826,8.5853,8.8137,1352119.0
2016-01-21 10:45:00,14.28,14.45,14.08,14.09,1162166.0,8.8137,8.9186,8.6903,8.6964,1162166.0
2016-01-21 10:50:00,14.08,14.14,14.0,14.03,943467.0,8.6903,8.7273,8.6409,8.6594,943467.0
2016-01-21 10:55:00,14.03,14.08,13.92,13.98,1496646.0,8.6594,8.6903,8.5915,8.6285,1496646.0
2016-01-21 11:00:00,13.99,14.19,13.81,14.19,1127506.0,8.6347,8.7581,8.5236,8.7581,1127506.0
2016-01-21 11:05:00,14.2,14.39,14.17,14.29,1164118.0,8.7643,8.8816,8.7458,8.8199,1164118.0
2016-01-21 11:10:00,14.29,14.36,14.1,14.12,1099864.0,8.8199,8.8631,8.7026,8.7149,1099864.0
2016-01-21 11:15:00,14.11,14.2,14.01,14.16,649256.0,8.7088,8.7643,8.6471,8.7396,649256.0
2016-01-21 11:20:00,14.17,14.19,14.0,14.07,562452.0,8.7458,8.7581,8.6409,8.6841,562452.0
2016-01-21 11:25:00,14.06,14.15,13.95,14.06,948725.0,8.6779,8.7335,8.61,8.6779,948725.0
2016-01-21 11:30:00,14.06,14.33,14.04,14.25,732546.0,8.6779,8.8446,8.6656,8.7952,732546.0
2016-01-21 11:35:00,14.25,14.35,14.24,14.3,490260.0,8.7952,8.8569,8.789,8.826,490260.0
2016-01-21 11:40:00,14.3,14.32,14.11,14.16,470916.0,8.826,8.8384,8.7088,8.7396,470916.0
2016-01-21 11:45:00,14.15,14.38,14.13,14.37,787584.0,8.7335,8.8754,8.7211,8.8692,787584.0
2016-01-21 11:50:00,14.37,14.39,14.3,14.35,607797.0,8.8692,8.8816,8.826,8.8569,607797.0
2016-01-21 11:55:00,14.36,14.42,14.29,14.29,700944.0,8.8631,8.9001,8.8199,8.8199,700944.0
2016-01-21 12:00:00,14.29,14.5,14.29,14.43,835777.0,8.8199,8.9495,8.8199,8.9063,835777.0
2016-01-21 12:05:00,14.42,14.52,14.34,14.37,821856.0,8.9001,8.9618,8.8507,8.8692,821856.0
2016-01-21 12:10:00,14.37,14.49,14.36,14.49,571844.0,8.8692,8.9433,8.8631,8.9433,571844.0
2016-01-21 12:15:00,14.48,14.62,14.46,14.54,771392.0,8.9371,9.0235,8.9248,8.9742,771392.0
2016-01-21 12:20:00,14.54,14.56,14.37,14.4,691518.0,8.9742,8.9865,8.8692,8.8878,691518.0
2016-01-21 12:25:00,14.4,14.5,14.38,14.4,982935.0,8.8878,8.9495,8.8754,8.8878,982935.0
2016-01-21 12:30:00,14.4,14.41,14.35,14.36,878961.0,8.8878,8.8939,8.8569,8.8631,878961.0
2016-01-21 12:35:00,14.36,14.37,14.23,14.24,1061369.0,8.8631,8.8692,8.7828,8.789,1061369.0
2016-01-21 12:40:00,14.24,14.25,14.11,14.12,772283.0,8.789,8.7952,8.7088,8.7149,772283.0
2016-01-21 12:45:00,14.13,14.17,14.04,14.08,743803.0,8.7211,8.7458,8.6656,8.6903,743803.0
2016-01-21 12:50:00,14.08,14.14,14.0,14.0,825230.0,8.6903,8.7273,8.6409,8.6409,825230.0
2016-01-21 12:55:00,14.01,14.11,13.97,14.11,801017.0,8.6471,8.7088,8.6224,8.7088,801017.0
2016-01-21 13:00:00,14.1,14.23,14.09,14.21,702991.0,8.7026,8.7828,8.6964,8.7705,702991.0
2016-01-21 13:05:00,14.21,14.3,14.18,14.27,460992.0,8.7705,8.826,8.752,8.8075,460992.0
2016-01-21 13:10:00,14.27,14.36,14.24,14.24,327205.0,8.8075,8.8631,8.789,8.789,327205.0
2016-01-21 13:15:00,14.24,14.25,14.19,14.2,295343.0,8.789,8.7952,8.7581,8.7643,295343.0
2016-01-21 13:20:00,14.2,14.2,14.05,14.13,470212.0,8.7643,8.7643,8.6717,8.7211,470212.0
2016-01-21 13:25:00,14.13,14.27,14.11,14.15,382140.0,8.7211,8.8075,8.7088,8.7335,382140.0
2016-01-21 13:30:00,14.15,14.2,13.99,14.0,725813.0,8.7335,8.7643,8.6347,8.6409,725813.0
2016-01-21 13:35:00,14.0,14.03,13.91,13.92,835413.0,8.6409,8.6594,8.5853,8.5915,835413.0
2016-01-21 13:40:00,13.92,13.97,13.83,13.86,791223.0,8.5915,8.6224,8.536,8.5545,791223.0
2016-01-21 13:45:00,13.85,13.94,13.81,13.84,559991.0,8.5483,8.6038,8.5236,8.5421,559991.0
2016-01-21 13:50:00,13.83,13.84,13.56,13.62,752404.0,8.536,8.5421,8.3693,8.4063,752404.0
2016-01-21 13:55:00,13.62,13.87,13.61,13.86,631451.0,8.4063,8.5606,8.4002,8.5545,631451.0
2016-01-21 14:00:00,13.87,13.88,13.76,13.86,512362.0,8.5606,8.5668,8.4927,8.5545,512362.0
2016-01-21 14:05:00,13.85,13.88,13.8,13.81,467570.0,8.5483,8.5668,8.5174,8.5236,467570.0
2016-01-21 14:10:00,13.8,13.84,13.7,13.71,676075.0,8.5174,8.5421,8.4557,8.4619,676075.0
2016-01-21 14:15:00,13.7,13.75,13.66,13.74,897760.0,8.4557,8.4866,8.431,8.4804,897760.0
2016-01-21 14:20:00,13.74,13.89,13.73,13.81,960643.0,8.4804,8.573,8.4742,8.5236,960643.0
2016-01-21 14:25:00,13.81,13.85,13.72,13.84,584490.0,8.5236,8.5483,8.4681,8.5421,584490.0
2016-01-21 14:30:00,13.83,13.93,13.82,13.83,561128.0,8.536,8.5977,8.5298,8.536,561128.0
2016-01-21 14:35:00,13.84,14.06,13.83,13.99,475806.0,8.5421,8.6779,8.536,8.6347,475806.0
2016-01-21 14:40:00,13.99,14.13,13.97,14.05,432281.0,8.6347,8.7211,8.6224,8.6717,432281.0
2016-01-21 14:45:00,14.06,14.08,13.92,13.92,316791.0,8.6779,8.6903,8.5915,8.5915,316791.0
2016-01-21 14:50:00,13.93,14.09,13.91,14.09,409459.0,8.5977,8.6964,8.5853,8.6964,409459.0
2016-01-21 14:55:00,14.08,14.23,14.06,14.15,411847.0,8.6903,8.7828,8.6779,8.7335,411847.0
2016-01-21 15:00:00,14.16,14.16,14.01,14.03,382847.0,8.7396,8.7396,8.6471,8.6594,382847.0
2016-01-21 15:05:00,14.02,14.03,13.91,13.95,407071.0,8.6532,8.6594,8.5853,8.61,407071.0
2016-01-21 15:10:00,13.95,14.02,13.92,14.0,586428.0,8.61,8.6532,8.5915,8.6409,586428.0
2016-01-21 15:15:00,14.0,14.09,13.95,14.08,520133.0,8.6409,8.6964,8.61,8.6903,520133.0
2016-01-21 15:20:00,14.08,14.09,14.0,14.03,559240.0,8.6903,8.6964,8.6409,8.6594,559240.0
2016-01-21 15:25:00,14.02,14.04,13.98,13.99,404492.0,8.6532,8.6656,8.6285,8.6347,404492.0
2016-01-21 15:30:00,13.99,14.11,13.98,14.02,772976.0,8.6347,8.7088,8.6285,8.6532,772976.0
2016-01-21 15:35:00,14.02,14.02,13.91,13.92,772665.0,8.6532,8.6532,8.5853,8.5915,772665.0
2016-01-21 15:40:00,13.91,13.97,13.89,13.93,887021.0,8.5853,8.6224,8.573,8.5977,887021.0
2016-01-21 15:45:00,13.93,13.95,13.85,13.89,1171139.0,8.5977,8.61,8.5483,8.573,1171139.0
2016-01-21 15:50:00,13.88,14.03,13.87,14.01,1111494.0,8.5668,8.6594,8.5606,8.6471,1111494.0
2016-01-21 15:55:00,14.0,14.01,13.87,13.87,1715934.0,8.6409,8.6471,8.5606,8.5606,1715934.0
2016-01-22 09:30:00,14.92,15.05,14.77,14.84,2063148.0,9.2087,9.2889,9.1161,9.1593,2063148.0
2016-01-22 09:35:00,14.85,14.95,14.65,14.83,1257464.0,9.1655,9.2272,9.0421,9.1532,1257464.0
2016-01-22 09:40:00,14.84,15.13,14.76,14.96,1769480.0,9.1593,9.3383,9.11,9.2334,1769480.0
2016-01-22 09:45:00,14.96,15.02,14.68,14.91,1356909.0,9.2334,9.2704,9.0606,9.2025,1356909.0
2016-01-22 09:50:00,14.9,15.09,14.88,15.02,1959466.0,9.1964,9.3136,9.184,9.2704,1959466.0
2016-01-22 09:55:00,15.03,15.48,14.99,15.43,1805815.0,9.2766,9.5543,9.2519,9.5235,1805815.0
2016-01-22 10:00:00,15.41,15.73,15.39,15.47,3037453.0,9.5111,9.7086,9.4988,9.5482,3037453.0
2016-01-22 10:05:00,15.47,15.71,15.27,15.48,2034710.0,9.5482,9.6963,9.4247,9.5543,2034710.0
2016-01-22 10:10:00,15.48,15.79,15.48,15.78,1572479.0,9.5543,9.7457,9.5543,9.7395,1572479.0
2016-01-22 10:15:00,15.79,15.82,15.51,15.6,1924865.0,9.7457,9.7642,9.5729,9.6284,1924865.0
2016-01-22 10:20:00,15.61,15.64,15.39,15.42,1375531.0,9.6346,9.6531,9.4988,9.5173,1375531.0
2016-01-22 10:25:00,15.42,15.59,15.34,15.48,1230999.0,9.5173,9.6222,9.4679,9.5543,1230999.0
2016-01-22 10:30:00,15.48,15.49,15.27,15.29,1418944.0,9.5543,9.5605,9.4247,9.4371,1418944.0
2016-01-22 10:35:00,15.29,15.47,15.15,15.35,1081088.0,9.4371,9.5482,9.3507,9.4741,1081088.0
2016-01-22 10:40:00,15.36,15.43,15.25,15.36,526660.0,9.4803,9.5235,9.4124,9.4803,526660.0
2016-01-22 10:45:00,15.37,15.42,15.25,15.3,521444.0,9.4865,9.5173,9.4124,9.4432,521444.0
2016-01-22 10:50:00,15.31,15.46,15.23,15.34,769942.0,9.4494,9.542,9.4,9.4679,769942.0
2016-01-22 10:55:00,15.34,15.45,15.31,15.34,855317.0,9.4679,9.5358,9.4494,9.4679,855317.0
2016-01-22 11:00:00,15.33,15.34,15.13,15.14,1826768.0,9.4618,9.4679,9.3383,9.3445,1826768.0
2016-01-22 11:05:00,15.13,15.26,15.09,15.17,771441.0,9.3383,9.4186,9.3136,9.363,771441.0
2016-01-22 11:10:00,15.17,15.28,15.17,15.21,1163820.0,9.363,9.4309,9.363,9.3877,1163820.0
2016-01-22 11:15:00,15.2,15.26,15.13,15.19,1092334.0,9.3815,9.4186,9.3383,9.3754,1092334.0
2016-01-22 11:20:00,15.19,15.27,15.17,15.24,606472.0,9.3754,9.4247,9.363,9.4062,606472.0
2016-01-22 11:25:00,15.24,15.27,15.15,15.22,741271.0,9.4062,9.4247,9.3507,9.3939,741271.0
2016-01-22 11:30:00,15.21,15.22,15.09,15.11,699850.0,9.3877,9.3939,9.3136,9.326,699850.0
2016-01-22 11:35:00,15.11,15.12,15.02,15.04,431718.0,9.326,9.3321,9.2704,9.2828,431718.0
2016-01-22 11:40:00,15.04,15.1,15.03,15.08,564006.0,9.2828,9.3198,9.2766,9.3075,564006.0
2016-01-22 11:45:00,15.09,15.11,15.02,15.06,576459.0,9.3136,9.326,9.2704,9.2951,576459.0
2016-01-22 11:50:00,15.06,15.13,15.04,15.06,689919.0,9.2951,9.3383,9.2828,9.2951,689919.0
2016-01-22 11:55:00,15.07,15.13,15.0,15.1,535854.0,9.3013,9.3383,9.2581,9.3198,535854.0
2016-01-22 12:00:00,15.09,15.16,15.08,15.11,448220.0,9.3136,9.3568,9.3075,9.326,448220.0
2016-01-22 12:05:00,15.1,15.17,15.05,15.12,418313.0,9.3198,9.363,9.2889,9.3321,418313.0
2016-01-22 12:10:00,15.12,15.15,15.01,15.12,514496.0,9.3321,9.3507,9.2643,9.3321,514496.0
2016-01-22 12:15:00,15.13,15.15,15.08,15.14,281192.0,9.3383,9.3507,9.3075,9.3445,281192.0
2016-01-22 12:20:00,15.14,15.3,15.14,15.29,653484.0,9.3445,9.4432,9.3445,9.4371,653484.0
2016-01-22 12:25:00,15.29,15.33,15.22,15.27,538801.0,9.4371,9.4618,9.3939,9.4247,538801.0
2016-01-22 12:30:00,15.26,15.45,15.22,15.44,579732.0,9.4186,9.5358,9.3939,9.5297,579732.0
2016-01-22 12:35:00,15.44,15.49,15.41,15.48,497855.0,9.5297,9.5605,9.5111,9.5543,497855.0
2016-01-22 12:40:00,15.49,15.5,15.4,15.41,448266.0,9.5605,9.5667,9.505,9.5111,448266.0
2016-01-22 12:45:00,15.41,15.45,15.39,15.4,256773.0,9.5111,9.5358,9.4988,9.505,256773.0
2016-01-22 12:50:00,15.4,15.41,15.33,15.33,310116.0,9.505,9.5111,9.4618,9.4618,310116.0
2016-01-22 12:55:00,15.33,15.45,15.33,15.44,268138.0,9.4618,9.5358,9.4618,9.5297,268138.0
2016-01-22 13:00:00,15.44,15.48,15.38,15.44,342262.0,9.5297,9.5543,9.4926,9.5297,342262.0
2016-01-22 13:05:00,15.44,15.44,15.29,15.32,418762.0,9.5297,9.5297,9.4371,9.4556,418762.0
2016-01-22 13:10:00,15.32,15.42,15.31,15.42,231839.0,9.4556,9.5173,9.4494,9.5173,231839.0
2016-01-22 13:15:00,15.41,15.48,15.4,15.44,316261.0,9.5111,9.5543,9.505,9.5297,316261.0
2016-01-22 13:20:00,15.44,15.47,15.42,15.46,230357.0,9.5297,9.5482,9.5173,9.542,230357.0
2016-01-22 13:25:00,15.46,15.54,15.4,15.41,397401.0,9.542,9.5914,9.505,9.5111,397401.0
2016-01-22 13:30:00,15.41,15.46,15.4,15.43,243266.0,9.5111,9.542,9.505,9.5235,243266.0
2016-01-22 13:35:00,15.43,15.43,15.35,15.37,424143.0,9.5235,9.5235,9.4741,9.4865,424143.0
2016-01-22 13:40:00,15.37,15.44,15.36,15.42,225309.0,9.4865,9.5297,9.4803,9.5173,225309.0
2016-01-22 13:45:00,15.42,15.51,15.41,15.49,282670.0,9.5173,9.5729,9.5111,9.5605,282670.0
2016-01-22 13:50:00,15.5,15.59,15.44,15.57,343074.0,9.5667,9.6222,9.5297,9.6099,343074.0
2016-01-22 13:55:00,15.58,15.59,15.5,15.58,575137.0,9.6161,9.6222,9.5667,9.6161,575137.0
2016-01-22 14:00:00,15.58,15.62,15.38,15.42,748163.0,9.6161,9.6408,9.4926,9.5173,748163.0
2016-01-22 14:05:00,15.42,15.47,15.39,15.41,334231.0,9.5173,9.5482,9.4988,9.5111,334231.0
2016-01-22 14:10:00,15.42,15.52,15.41,15.5,292529.0,9.5173,9.579,9.5111,9.5667,292529.0
2016-01-22 14:15:00,15.5,15.52,15.43,15.43,298689.0,9.5667,9.579,9.5235,9.5235,298689.0
2016-01-22 14:20:00,15.43,15.45,15.35,15.35,376833.0,9.5235,9.5358,9.4741,9.4741,376833.0
2016-01-22 14:25:00,15.35,15.37,15.32,15.34,435598.0,9.4741,9.4865,9.4556,9.4679,435598.0
2016-01-22 14:30:00,15.33,15.44,15.3,15.38,351561.0,9.4618,9.5297,9.4432,9.4926,351561.0
2016-01-22 14:35:00,15.38,15.43,15.32,15.32,336087.0,9.4926,9.5235,9.4556,9.4556,336087.0
2016-01-22 14:40:00,15.33,15.36,15.3,15.33,253230.0,9.4618,9.4803,9.4432,9.4618,253230.0
2016-01-22 14:45:00,15.32,15.39,15.32,15.38,270451.0,9.4556,9.4988,9.4556,9.4926,270451.0
2016-01-22 14:50:00,15.37,15.48,15.35,15.47,406099.0,9.4865,9.5543,9.4741,9.5482,406099.0
2016-01-22 14:55:00,15.47,15.51,15.43,15.48,516262.0,9.5482,9.5729,9.5235,9.5543,516262.0
2016-01-22 15:00:00,15.48,15.49,15.38,15.38,306900.0,9.5543,9.5605,9.4926,9.4926,306900.0
2016-01-22 15:05:00,15.39,15.39,15.32,15.33,363423.0,9.4988,9.4988,9.4556,9.4618,363423.0
2016-01-22 15:10:00,15.33,15.38,15.33,15.37,402932.0,9.4618,9.4926,9.4618,9.4865,402932.0
2016-01-22 15:15:00,15.38,15.44,15.36,15.41,416584.0,9.4926,9.5297,9.4803,9.5111,416584.0
2016-01-22 15:20:00,15.41,15.41,15.36,15.36,438735.0,9.5111,9.5111,9.4803,9.4803,438735.0
2016-01-22 15:25:00,15.36,15.37,15.32,15.33,427719.0,9.4803,9.4865,9.4556,9.4618,427719.0
2016-01-22 15:30:00,15.34,15.35,15.25,15.29,927878.0,9.4679,9.4741,9.4124,9.4371,927878.0
2016-01-22 15:35:00,15.29,15.34,15.28,15.33,589527.0,9.4371,9.4679,9.4309,9.4618,589527.0
2016-01-22 15:40:00,15.33,15.35,15.25,15.3,755168.0,9.4618,9.4741,9.4124,9.4432,755168.0
2016-01-22 15:45:00,15.29,15.35,15.28,15.35,880743.0,9.4371,9.4741,9.4309,9.4741,880743.0
2016-01-22 15:50:00,15.35,15.35,15.32,15.34,1384823.0,9.4741,9.4741,9.4556,9.4679,1384823.0
2016-01-22 15:55:00,15.34,15.34,15.31,15.33,1608354.0,9.4679,9.4679,9.4494,9.4618,1608354.0
2016-01-25 09:30:00,15.14,15.17,14.89,14.99,1169775.0,9.3445,9.363,9.1902,9.2519,1169775.0
2016-01-25 09:35:00,14.99,15.06,14.82,15.02,586786.0,9.2519,9.2951,9.147,9.2704,586786.0
2016-01-25 09:40:00,15.02,15.29,14.94,15.08,614342.0,9.2704,9.4371,9.2211,9.3075,614342.0
2016-01-25 09:45:00,15.08,15.12,14.88,15.04,460703.0,9.3075,9.3321,9.184,9.2828,460703.0
2016-01-25 09:50:00,15.05,15.27,15.02,15.23,549683.0,9.2889,9.4247,9.2704,9.4,549683.0
2016-01-25 09:55:00,15.23,15.48,15.23,15.26,607243.0,9.4,9.5543,9.4,9.4186,607243.0
2016-01-25 10:00:00,15.27,15.72,15.18,15.65,993137.0,9.4247,9.7025,9.3692,9.6593,993137.0
2016-01-25 10:05:00,15.65,15.74,15.51,15.52,699475.0,9.6593,9.7148,9.5729,9.579,699475.0
2016-01-25 10:10:00,15.51,15.54,15.18,15.19,920991.0,9.5729,9.5914,9.3692,9.3754,920991.0
2016-01-25 10:15:00,15.2,15.41,15.18,15.22,825047.0,9.3815,9.5111,9.3692,9.3939,825047.0
2016-01-25 10:20:00,15.21,15.24,15.07,15.23,665699.0,9.3877,9.4062,9.3013,9.4,665699.0
2016-01-25 10:25:00,15.22,15.23,15.07,15.11,676779.0,9.3939,9.4,9.3013,9.326,676779.0
2016-01-25 10:30:00,15.11,15.24,15.0,15.07,526570.0,9.326,9.4062,9.2581,9.3013,526570.0
2016-01-25 10:35:00,15.07,15.14,15.02,15.08,537452.0,9.3013,9.3445,9.2704,9.3075,537452.0
2016-01-25 10:40:00,15.09,15.11,15.01,15.05,468858.0,9.3136,9.326,9.2643,9.2889,468858.0
2016-01-25 10:45:00,15.05,15.23,15.04,15.17,424127.0,9.2889,9.4,9.2828,9.363,424127.0
2016-01-25 10:50:00,15.16,15.23,15.06,15.09,408177.0,9.3568,9.4,9.2951,9.3136,408177.0
2016-01-25 10:55:00,15.08,15.12,15.03,15.09,399780.0,9.3075,9.3321,9.2766,9.3136,399780.0
2016-01-25 11:00:00,15.08,15.1,14.93,15.0,604318.0,9.3075,9.3198,9.2149,9.2581,604318.0
2016-01-25 11:05:00,14.99,15.01,14.82,14.87,687829.0,9.2519,9.2643,9.147,9.1778,687829.0
2016-01-25 11:10:00,14.86,14.93,14.82,14.84,318887.0,9.1717,9.2149,9.147,9.1593,318887.0
2016-01-25 11:15:00,14.84,14.92,14.83,14.89,422634.0,9.1593,9.2087,9.1532,9.1902,422634.0
2016-01-25 11:20:00,14.89,14.99,14.83,14.91,385822.0,9.1902,9.2519,9.1532,9.2025,385822.0
2016-01-25 11:25:00,14.91,14.94,14.84,14.89,251830.0,9.2025,9.2211,9.1593,9.1902,251830.0
2016-01-25 11:30:00,14.89,14.9,14.76,14.77,326125.0,9.1902,9.1964,9.11,9.1161,326125.0
2016-01-25 11:35:00,14.78,14.79,14.62,14.64,484388.0,9.1223,9.1285,9.0235,9.0359,484388.0
2016-01-25 11:40:00,14.64,14.71,14.56,14.66,410028.0,9.0359,9.0791,8.9865,9.0482,410028.0
2016-01-25 11:45:00,14.67,14.69,14.59,14.63,253399.0,9.0544,9.0668,9.005,9.0297,253399.0
2016-01-25 11:50:00,14.64,14.74,14.62,14.7,377739.0,9.0359,9.0976,9.0235,9.0729,377739.0
2016-01-25 11:55:00,14.7,14.78,14.67,14.74,249909.0,9.0729,9.1223,9.0544,9.0976,249909.0
2016-01-25 12:00:00,14.74,14.8,14.68,14.71,266847.0,9.0976,9.1346,9.0606,9.0791,266847.0
2016-01-25 12:05:00,14.72,14.74,14.63,14.71,241626.0,9.0853,9.0976,9.0297,9.0791,241626.0
2016-01-25 12:10:00,14.7,14.76,14.57,14.6,351344.0,9.0729,9.11,8.9927,9.0112,351344.0
2016-01-25 12:15:00,14.59,14.69,14.59,14.67,186683.0,9.005,9.0668,9.005,9.0544,186683.0
2016-01-25 12:20:00,14.67,14.75,14.65,14.74,163101.0,9.0544,9.1038,9.0421,9.0976,163101.0
2016-01-25 12:25:00,14.74,14.77,14.66,14.69,198917.0,9.0976,9.1161,9.0482,9.0668,198917.0
2016-01-25 12:30:00,14.68,14.69,14.61,14.64,259763.0,9.0606,9.0668,9.0174,9.0359,259763.0
2016-01-25 12:35:00,14.65,14.72,14.64,14.71,199958.0,9.0421,9.0853,9.0359,9.0791,199958.0
2016-01-25 12:40:00,14.72,14.76,14.66,14.66,194169.0,9.0853,9.11,9.0482,9.0482,194169.0
2016-01-25 12:45:00,14.66,14.67,14.61,14.66,229355.0,9.0482,9.0544,9.0174,9.0482,229355.0
2016-01-25 12:50:00,14.67,14.68,14.58,14.6,346362.0,9.0544,9.0606,8.9989,9.0112,346362.0
2016-01-25 12:55:00,14.59,14.62,14.52,14.56,305200.0,9.005,9.0235,8.9618,8.9865,305200.0
2016-01-25 13:00:00,14.56,14.63,14.55,14.62,311149.0,8.9865,9.0297,8.9803,9.0235,311149.0
2016-01-25 13:05:00,14.63,14.66,14.58,14.6,392574.0,9.0297,9.0482,8.9989,9.0112,392574.0
2016-01-25 13:10:00,14.61,14.62,14.53,14.59,250592.0,9.0174,9.0235,8.968,9.005,250592.0
2016-01-25 13:15:00,14.58,14.59,14.51,14.53,251881.0,8.9989,9.005,8.9557,8.968,251881.0
2016-01-25 13:20:00,14.52,14.6,14.51,14.53,248115.0,8.9618,9.0112,8.9557,8.968,248115.0
2016-01-25 13:25:00,14.53,14.59,14.45,14.58,474302.0,8.968,9.005,8.9186,8.9989,474302.0
2016-01-25 13:30:00,14.59,14.62,14.5,14.53,234602.0,9.005,9.0235,8.9495,8.968,234602.0
2016-01-25 13:35:00,14.53,14.58,14.51,14.55,239214.0,8.968,8.9989,8.9557,8.9803,239214.0
2016-01-25 13:40:00,14.55,14.57,14.5,14.52,176215.0,8.9803,8.9927,8.9495,8.9618,176215.0
2016-01-25 13:45:00,14.52,14.52,14.35,14.38,345505.0,8.9618,8.9618,8.8569,8.8754,345505.0
2016-01-25 13:50:00,14.38,14.41,14.33,14.34,196829.0,8.8754,8.8939,8.8446,8.8507,196829.0
2016-01-25 13:55:00,14.34,14.4,14.33,14.36,226221.0,8.8507,8.8878,8.8446,8.8631,226221.0
2016-01-25 14:00:00,14.36,14.44,14.35,14.4,312698.0,8.8631,8.9124,8.8569,8.8878,312698.0
2016-01-25 14:05:00,14.4,14.49,14.4,14.47,264388.0,8.8878,8.9433,8.8878,8.931,264388.0
2016-01-25 14:10:00,14.47,14.52,14.45,14.5,237174.0,8.931,8.9618,8.9186,8.9495,237174.0
2016-01-25 14:15:00,14.5,14.51,14.4,14.44,244783.0,8.9495,8.9557,8.8878,8.9124,244783.0
2016-01-25 14:20:00,14.43,14.44,14.38,14.41,242090.0,8.9063,8.9124,8.8754,8.8939,242090.0
2016-01-25 14:25:00,14.41,14.43,14.33,14.43,242436.0,8.8939,8.9063,8.8446,8.9063,242436.0
2016-01-25 14:30:00,14.43,14.45,14.36,14.37,274395.0,8.9063,8.9186,8.8631,8.8692,274395.0
2016-01-25 14:35:00,14.37,14.4,14.33,14.37,231285.0,8.8692,8.8878,8.8446,8.8692,231285.0
2016-01-25 14:40:00,14.37,14.38,14.26,14.27,292444.0,8.8692,8.8754,8.8014,8.8075,292444.0
2016-01-25 14:45:00,14.26,14.31,14.25,14.28,259202.0,8.8014,8.8322,8.7952,8.8137,259202.0
2016-01-25 14:50:00,14.27,14.28,14.25,14.26,200967.0,8.8075,8.8137,8.7952,8.8014,200967.0
2016-01-25 14:55:00,14.27,14.32,14.26,14.3,234934.0,8.8075,8.8384,8.8014,8.826,234934.0
2016-01-25 15:00:00,14.31,14.45,14.3,14.45,315432.0,8.8322,8.9186,8.826,8.9186,315432.0
2016-01-25 15:05:00,14.45,14.45,14.34,14.34,461540.0,8.9186,8.9186,8.8507,8.8507,461540.0
2016-01-25 15:10:00,14.34,14.38,14.32,14.34,287145.0,8.8507,8.8754,8.8384,8.8507,287145.0
2016-01-25 15:15:00,14.33,14.4,14.31,14.4,303188.0,8.8446,8.8878,8.8322,8.8878,303188.0
2016-01-25 15:20:00,14.39,14.4,14.3,14.3,319753.0,8.8816,8.8878,8.826,8.826,319753.0
2016-01-25 15:25:00,14.31,14.36,14.28,14.29,292037.0,8.8322,8.8631,8.8137,8.8199,292037.0
2016-01-25 15:30:00,14.29,14.32,14.23,14.23,446586.0,8.8199,8.8384,8.7828,8.7828,446586.0
2016-01-25 15:35:00,14.24,14.27,14.19,14.24,728532.0,8.789,8.8075,8.7581,8.789,728532.0
2016-01-25 15:40:00,14.23,14.25,14.19,14.21,549164.0,8.7828,8.7952,8.7581,8.7705,549164.0
2016-01-25 15:45:00,14.21,14.24,14.2,14.23,501614.0,8.7705,8.789,8.7643,8.7828,501614.0
2016-01-25 15:50:00,14.22,14.26,14.21,14.25,727971.0,8.7767,8.8014,8.7705,8.7952,727971.0
2016-01-25 15:55:00,14.25,14.26,14.18,14.19,2015794.0,8.7952,8.8014,8.752,8.7581,2015794.0
2016-01-26 09:30:00,14.4,14.6,14.37,14.6,629201.0,8.8878,9.0112,8.8692,9.0112,629201.0
2016-01-26 09:35:00,14.6,14.64,14.34,14.35,697989.0,9.0112,9.0359,8.8507,8.8569,697989.0
2016-01-26 09:40:00,14.34,14.46,14.22,14.36,475298.0,8.8507,8.9248,8.7767,8.8631,475298.0
2016-01-26 09:45:00,14.36,14.38,14.2,14.21,367563.0,8.8631,8.8754,8.7643,8.7705,367563.0
2016-01-26 09:50:00,14.23,14.32,14.16,14.21,523172.0,8.7828,8.8384,8.7396,8.7705,523172.0
2016-01-26 09:55:00,14.21,14.25,14.1,14.11,341655.0,8.7705,8.7952,8.7026,8.7088,341655.0
2016-01-26 10:00:00,14.12,14.38,14.11,14.38,393899.0,8.7149,8.8754,8.7088,8.8754,393899.0
2016-01-26 10:05:00,14.39,14.55,14.28,14.54,521717.0,8.8816,8.9803,8.8137,8.9742,521717.0
2016-01-26 10:10:00,14.54,14.65,14.51,14.54,549343.0,8.9742,9.0421,8.9557,8.9742,549343.0
2016-01-26 10:15:00,14.54,14.76,14.53,14.72,693515.0,8.9742,9.11,8.968,9.0853,693515.0
2016-01-26 10:20:00,14.72,14.77,14.6,14.62,589019.0,9.0853,9.1161,9.0112,9.0235,589019.0
2016-01-26 10:25:00,14.61,14.83,14.61,14.66,517777.0,9.0174,9.1532,9.0174,9.0482,517777.0
2016-01-26 10:30:00,14.67,14.74,14.6,14.62,247324.0,9.0544,9.0976,9.0112,9.0235,247324.0
2016-01-26 10:35:00,14.62,14.73,14.61,14.71,357347.0,9.0235,9.0914,9.0174,9.0791,357347.0
2016-01-26 10:40:00,14.7,14.72,14.61,14.63,300182.0,9.0729,9.0853,9.0174,9.0297,300182.0
2016-01-26 10:45:00,14.63,14.64,14.42,14.44,407859.0,9.0297,9.0359,8.9001,8.9124,407859.0
2016-01-26 10:50:00,14.44,14.47,14.37,14.41,230293.0,8.9124,8.931,8.8692,8.8939,230293.0
2016-01-26 10:55:00,14.41,14.47,14.36,14.41,225600.0,8.8939,8.931,8.8631,8.8939,225600.0
2016-01-26 11:00:00,14.41,14.57,14.39,14.54,316780.0,8.8939,8.9927,8.8816,8.9742,316780.0
2016-01-26 11:05:00,14.54,14.57,14.45,14.49,247320.0,8.9742,8.9927,8.9186,8.9433,247320.0
2016-01-26 11:10:00,14.49,14.62,14.43,14.61,399088.0,8.9433,9.0235,8.9063,9.0174,399088.0
2016-01-26 11:15:00,14.61,14.7,14.53,14.67,192590.0,9.0174,9.0729,8.968,9.0544,192590.0
2016-01-26 11:20:00,14.67,14.78,14.65,14.78,424204.0,9.0544,9.1223,9.0421,9.1223,424204.0
2016-01-26 11:25:00,14.77,14.78,14.66,14.73,282998.0,9.1161,9.1223,9.0482,9.0914,282998.0
2016-01-26 11:30:00,14.73,14.74,14.61,14.61,224926.0,9.0914,9.0976,9.0174,9.0174,224926.0
2016-01-26 11:35:00,14.61,14.72,14.6,14.72,252417.0,9.0174,9.0853,9.0112,9.0853,252417.0
2016-01-26 11:40:00,14.71,14.75,14.68,14.74,188053.0,9.0791,9.1038,9.0606,9.0976,188053.0
2016-01-26 11:45:00,14.73,14.77,14.69,14.71,258401.0,9.0914,9.1161,9.0668,9.0791,258401.0
2016-01-26 11:50:00,14.71,14.81,14.69,14.71,345888.0,9.0791,9.1408,9.0668,9.0791,345888.0
2016-01-26 11:55:00,14.71,14.76,14.69,14.76,284377.0,9.0791,9.11,9.0668,9.11,284377.0
2016-01-26 12:00:00,14.76,14.89,14.75,14.84,882849.0,9.11,9.1902,9.1038,9.1593,882849.0
2016-01-26 12:05:00,14.84,14.86,14.77,14.85,250042.0,9.1593,9.1717,9.1161,9.1655,250042.0
2016-01-26 12:10:00,14.85,14.89,14.77,14.89,408832.0,9.1655,9.1902,9.1161,9.1902,408832.0
2016-01-26 12:15:00,14.89,14.99,14.88,14.96,361715.0,9.1902,9.2519,9.184,9.2334,361715.0
2016-01-26 12:20:00,14.97,14.99,14.91,14.95,312107.0,9.2396,9.2519,9.2025,9.2272,312107.0
2016-01-26 12:25:00,14.94,15.01,14.94,14.98,291963.0,9.2211,9.2643,9.2211,9.2457,291963.0
2016-01-26 12:30:00,14.99,15.05,14.98,15.05,265975.0,9.2519,9.2889,9.2457,9.2889,265975.0
2016-01-26 12:35:00,15.04,15.08,15.0,15.03,1144469.0,9.2828,9.3075,9.2581,9.2766,1144469.0
2016-01-26 12:40:00,15.03,15.13,15.03,15.12,432527.0,9.2766,9.3383,9.2766,9.3321,432527.0
2016-01-26 12:45:00,15.11,15.16,15.07,15.08,319917.0,9.326,9.3568,9.3013,9.3075,319917.0
2016-01-26 12:50:00,15.08,15.1,15.03,15.06,444145.0,9.3075,9.3198,9.2766,9.2951,444145.0
2016-01-26 12:55:00,15.07,15.07,15.02,15.03,335143.0,9.3013,9.3013,9.2704,9.2766,335143.0
2016-01-26 13:00:00,15.03,15.15,15.03,15.09,321226.0,9.2766,9.3507,9.2766,9.3136,321226.0
2016-01-26 13:05:00,15.09,15.11,15.01,15.04,227233.0,9.3136,9.326,9.2643,9.2828,227233.0
2016-01-26 13:10:00,15.03,15.05,15.0,15.03,200181.0,9.2766,9.2889,9.2581,9.2766,200181.0
2016-01-26 13:15:00,15.02,15.06,14.97,15.03,521973.0,9.2704,9.2951,9.2396,9.2766,521973.0
2016-01-26 13:20:00,15.02,15.09,15.01,15.08,185204.0,9.2704,9.3136,9.2643,9.3075,185204.0
2016-01-26 13:25:00,15.08,15.13,15.07,15.09,209653.0,9.3075,9.3383,9.3013,9.3136,209653.0
2016-01-26 13:30:00,15.1,15.12,15.03,15.04,297367.0,9.3198,9.3321,9.2766,9.2828,297367.0
2016-01-26 13:35:00,15.06,15.08,15.03,15.05,232921.0,9.2951,9.3075,9.2766,9.2889,232921.0
2016-01-26 13:40:00,15.05,15.1,15.02,15.04,272396.0,9.2889,9.3198,9.2704,9.2828,272396.0
2016-01-26 13:45:00,15.04,15.11,15.03,15.11,128121.0,9.2828,9.326,9.2766,9.326,128121.0
2016-01-26 13:50:00,15.1,15.12,15.08,15.11,222500.0,9.3198,9.3321,9.3075,9.326,222500.0
2016-01-26 13:55:00,15.11,15.14,15.11,15.12,237520.0,9.326,9.3445,9.326,9.3321,237520.0
2016-01-26 14:00:00,15.12,15.14,15.08,15.09,261509.0,9.3321,9.3445,9.3075,9.3136,261509.0
2016-01-26 14:05:00,15.08,15.1,14.99,15.03,444597.0,9.3075,9.3198,9.2519,9.2766,444597.0
2016-01-26 14:10:00,15.03,15.06,14.99,15.04,281923.0,9.2766,9.2951,9.2519,9.2828,281923.0
2016-01-26 14:15:00,15.04,15.12,15.03,15.09,204853.0,9.2828,9.3321,9.2766,9.3136,204853.0
2016-01-26 14:20:00,15.09,15.14,15.05,15.13,424492.0,9.3136,9.3445,9.2889,9.3383,424492.0
2016-01-26 14:25:00,15.13,15.14,15.02,15.03,434455.0,9.3383,9.3445,9.2704,9.2766,434455.0
2016-01-26 14:30:00,15.03,15.06,15.0,15.01,324182.0,9.2766,9.2951,9.2581,9.2643,324182.0
2016-01-26 14:35:00,15.01,15.02,14.88,14.88,476578.0,9.2643,9.2704,9.184,9.184,476578.0
2016-01-26 14:40:00,14.88,14.94,14.87,14.9,293613.0,9.184,9.2211,9.1778,9.1964,293613.0
2016-01-26 14:45:00,14.91,14.91,14.83,14.86,256030.0,9.2025,9.2025,9.1532,9.1717,256030.0
2016-01-26 14:50:00,14.86,14.94,14.84,14.93,278540.0,9.1717,9.2211,9.1593,9.2149,278540.0
2016-01-26 14:55:00,14.93,14.93,14.83,14.87,247835.0,9.2149,9.2149,9.1532,9.1778,247835.0
2016-01-26 15:00:00,14.87,14.88,14.81,14.82,298442.0,9.1778,9.184,9.1408,9.147,298442.0
2016-01-26 15:05:00,14.82,14.86,14.8,14.83,247924.0,9.147,9.1717,9.1346,9.1532,247924.0
2016-01-26 15:10:00,14.83,14.91,14.82,14.9,299428.0,9.1532,9.2025,9.147,9.1964,299428.0
2016-01-26 15:15:00,14.9,14.94,14.84,14.85,428689.0,9.1964,9.2211,9.1593,9.1655,428689.0
2016-01-26 15:20:00,14.85,14.88,14.81,14.86,298887.0,9.1655,9.184,9.1408,9.1717,298887.0
2016-01-26 15:25:00,14.86,14.86,14.8,14.86,257298.0,9.1717,9.1717,9.1346,9.1717,257298.0
2016-01-26 15:30:00,14.85,14.88,14.82,14.84,330098.0,9.1655,9.184,9.147,9.1593,330098.0
2016-01-26 15:35:00,14.84,14.89,14.81,14.89,363798.0,9.1593,9.1902,9.1408,9.1902,363798.0
2016-01-26 15:40:00,14.89,14.97,14.88,14.95,690816.0,9.1902,9.2396,9.184,9.2272,690816.0
2016-01-26 15:45:00,14.96,14.98,14.92,14.93,386607.0,9.2334,9.2457,9.2087,9.2149,386607.0
2016-01-26 15:50:00,14.92,14.94,14.9,14.93,446622.0,9.2087,9.2211,9.1964,9.2149,446622.0
2016-01-26 15:55:00,14.93,14.97,14.9,14.97,1410567.0,9.2149,9.2396,9.1964,9.2396,1410567.0
2016-01-27 09:30:00,14.69,14.7,14.43,14.51,736763.0,9.0668,9.0729,8.9063,8.9557,736763.0
2016-01-27 09:35:00,14.5,14.71,14.41,14.54,824459.0,8.9495,9.0791,8.8939,8.9742,824459.0
2016-01-27 09:40:00,14.54,14.65,14.48,14.56,919949.0,8.9742,9.0421,8.9371,8.9865,919949.0
2016-01-27 09:45:00,14.56,14.75,14.55,14.68,892012.0,8.9865,9.1038,8.9803,9.0606,892012.0
2016-01-27 09:50:00,14.67,14.74,14.55,14.68,1653244.0,9.0544,9.0976,8.9803,9.0606,1653244.0
2016-01-27 09:55:00,14.67,14.86,14.56,14.76,867523.0,9.0544,9.1717,8.9865,9.11,867523.0
2016-01-27 10:00:00,14.76,14.85,14.46,14.51,1147288.0,9.11,9.1655,8.9248,8.9557,1147288.0
2016-01-27 10:05:00,14.5,14.54,14.37,14.5,474764.0,8.9495,8.9742,8.8692,8.9495,474764.0
2016-01-27 10:10:00,14.5,14.5,14.34,14.36,393657.0,8.9495,8.9495,8.8507,8.8631,393657.0
2016-01-27 10:15:00,14.35,14.48,14.18,14.47,732631.0,8.8569,8.9371,8.752,8.931,732631.0
2016-01-27 10:20:00,14.47,14.58,14.45,14.57,391236.0,8.931,8.9989,8.9186,8.9927,391236.0
2016-01-27 10:25:00,14.56,14.62,14.48,14.49,233431.0,8.9865,9.0235,8.9371,8.9433,233431.0
2016-01-27 10:30:00,14.49,14.62,14.4,14.5,684725.0,8.9433,9.0235,8.8878,8.9495,684725.0
2016-01-27 10:35:00,14.51,14.76,14.5,14.74,553817.0,8.9557,9.11,8.9495,9.0976,553817.0
2016-01-27 10:40:00,14.75,14.88,14.72,14.85,521046.0,9.1038,9.184,9.0853,9.1655,521046.0
2016-01-27 10:45:00,14.85,14.94,14.81,14.83,393928.0,9.1655,9.2211,9.1408,9.1532,393928.0
2016-01-27 10:50:00,14.83,14.89,14.71,14.72,458564.0,9.1532,9.1902,9.0791,9.0853,458564.0
2016-01-27 10:55:00,14.73,14.75,14.61,14.74,334676.0,9.0914,9.1038,9.0174,9.0976,334676.0
2016-01-27 11:00:00,14.74,14.83,14.72,14.82,314612.0,9.0976,9.1532,9.0853,9.147,314612.0
2016-01-27 11:05:00,14.82,14.87,14.78,14.79,234204.0,9.147,9.1778,9.1223,9.1285,234204.0
2016-01-27 11:10:00,14.78,14.79,14.66,14.69,261870.0,9.1223,9.1285,9.0482,9.0668,261870.0
2016-01-27 11:15:00,14.69,14.87,14.6,14.84,640379.0,9.0668,9.1778,9.0112,9.1593,640379.0
2016-01-27 11:20:00,14.84,14.95,14.81,14.85,262028.0,9.1593,9.2272,9.1408,9.1655,262028.0
2016-01-27 11:25:00,14.85,14.95,14.79,14.9,345823.0,9.1655,9.2272,9.1285,9.1964,345823.0
2016-01-27 11:30:00,14.9,15.02,14.89,15.02,382749.0,9.1964,9.2704,9.1902,9.2704,382749.0
2016-01-27 11:35:00,15.02,15.24,15.01,15.15,539798.0,9.2704,9.4062,9.2643,9.3507,539798.0
2016-01-27 11:40:00,15.14,15.28,15.07,15.27,808819.0,9.3445,9.4309,9.3013,9.4247,808819.0
2016-01-27 11:45:00,15.27,15.3,15.05,15.07,674019.0,9.4247,9.4432,9.2889,9.3013,674019.0
2016-01-27 11:50:00,15.07,15.1,14.94,14.97,345463.0,9.3013,9.3198,9.2211,9.2396,345463.0
2016-01-27 11:55:00,14.97,15.06,14.97,14.98,383964.0,9.2396,9.2951,9.2396,9.2457,383964.0
2016-01-27 12:00:00,14.97,15.01,14.92,14.96,348115.0,9.2396,9.2643,9.2087,9.2334,348115.0
2016-01-27 12:05:00,14.96,14.99,14.9,14.9,310719.0,9.2334,9.2519,9.1964,9.1964,310719.0
2016-01-27 12:10:00,14.9,15.04,14.89,14.98,341309.0,9.1964,9.2828,9.1902,9.2457,341309.0
2016-01-27 12:15:00,14.97,15.0,14.92,14.95,297447.0,9.2396,9.2581,9.2087,9.2272,297447.0
2016-01-27 12:20:00,14.95,14.95,14.77,14.78,414682.0,9.2272,9.2272,9.1161,9.1223,414682.0
2016-01-27 12:25:00,14.78,14.88,14.72,14.72,272269.0,9.1223,9.184,9.0853,9.0853,272269.0
2016-01-27 12:30:00,14.73,14.75,14.6,14.61,366253.0,9.0914,9.1038,9.0112,9.0174,366253.0
2016-01-27 12:35:00,14.6,14.64,14.57,14.61,420337.0,9.0112,9.0359,8.9927,9.0174,420337.0
2016-01-27 12:40:00,14.6,14.64,14.55,14.57,315332.0,9.0112,9.0359,8.9803,8.9927,315332.0
2016-01-27 12:45:00,14.57,14.72,14.55,14.71,228457.0,8.9927,9.0853,8.9803,9.0791,228457.0
2016-01-27 12:50:00,14.71,14.71,14.56,14.6,274973.0,9.0791,9.0791,8.9865,9.0112,274973.0
2016-01-27 12:55:00,14.59,14.65,14.5,14.51,308473.0,9.005,9.0421,8.9495,8.9557,308473.0
2016-01-27 13:00:00,14.52,14.54,14.44,14.51,361367.0,8.9618,8.9742,8.9124,8.9557,361367.0
2016-01-27 13:05:00,14.51,14.58,14.5,14.57,250326.0,8.9557,8.9989,8.9495,8.9927,250326.0
2016-01-27 13:10:00,14.57,14.6,14.54,14.54,176114.0,8.9927,9.0112,8.9742,8.9742,176114.0
2016-01-27 13:15:00,14.54,14.59,14.49,14.51,536071.0,8.9742,9.005,8.9433,8.9557,536071.0
2016-01-27 13:20:00,14.51,14.59,14.5,14.58,151172.0,8.9557,9.005,8.9495,8.9989,151172.0
2016-01-27 13:25:00,14.58,14.65,14.56,14.56,181074.0,8.9989,9.0421,8.9865,8.9865,181074.0
2016-01-27 13:30:00,14.56,14.66,14.56,14.6,235744.0,8.9865,9.0482,8.9865,9.0112,235744.0
2016-01-27 13:35:00,14.6,14.65,14.57,14.64,164733.0,9.0112,9.0421,8.9927,9.0359,164733.0
2016-01-27 13:40:00,14.63,14.64,14.56,14.56,249184.0,9.0297,9.0359,8.9865,8.9865,249184.0
2016-01-27 13:45:00,14.57,14.63,14.53,14.6,178780.0,8.9927,9.0297,8.968,9.0112,178780.0
2016-01-27 13:50:00,14.59,14.65,14.59,14.64,204255.0,9.005,9.0421,9.005,9.0359,204255.0
2016-01-27 13:55:00,14.63,14.72,14.62,14.7,216852.0,9.0297,9.0853,9.0235,9.0729,216852.0
2016-01-27 14:00:00,14.7,14.78,14.58,14.65,562905.0,9.0729,9.1223,8.9989,9.0421,562905.0
2016-01-27 14:05:00,14.65,14.68,14.46,14.46,374283.0,9.0421,9.0606,8.9248,8.9248,374283.0
2016-01-27 14:10:00,14.46,14.47,14.31,14.37,785779.0,8.9248,8.931,8.8322,8.8692,785779.0
2016-01-27 14:15:00,14.36,14.45,14.32,14.43,512077.0,8.8631,8.9186,8.8384,8.9063,512077.0
2016-01-27 14:20:00,14.43,14.53,14.4,14.43,406385.0,8.9063,8.968,8.8878,8.9063,406385.0
2016-01-27 14:25:00,14.44,14.52,14.4,14.49,267621.0,8.9124,8.9618,8.8878,8.9433,267621.0
2016-01-27 14:30:00,14.49,14.54,14.44,14.53,366457.0,8.9433,8.9742,8.9124,8.968,366457.0
2016-01-27 14:35:00,14.52,14.55,14.35,14.37,372348.0,8.9618,8.9803,8.8569,8.8692,372348.0
2016-01-27 14:40:00,14.37,14.43,14.33,14.43,337015.0,8.8692,8.9063,8.8446,8.9063,337015.0
2016-01-27 14:45:00,14.43,14.51,14.39,14.47,326739.0,8.9063,8.9557,8.8816,8.931,326739.0
2016-01-27 14:50:00,14.48,14.52,14.4,14.41,256491.0,8.9371,8.9618,8.8878,8.8939,256491.0
2016-01-27 14:55:00,14.41,14.43,14.3,14.36,376727.0,8.8939,8.9063,8.826,8.8631,376727.0
2016-01-27 15:00:00,14.35,14.37,14.26,14.28,748058.0,8.8569,8.8692,8.8014,8.8137,748058.0
2016-01-27 15:05:00,14.29,14.3,14.22,14.26,540760.0,8.8199,8.826,8.7767,8.8014,540760.0
2016-01-27 15:10:00,14.26,14.27,14.12,14.14,614850.0,8.8014,8.8075,8.7149,8.7273,614850.0
2016-01-27 15:15:00,14.14,14.16,14.08,14.12,449519.0,8.7273,8.7396,8.6903,8.7149,449519.0
2016-01-27 15:20:00,14.12,14.26,14.07,14.21,695521.0,8.7149,8.8014,8.6841,8.7705,695521.0
2016-01-27 15:25:00,14.21,14.28,14.2,14.25,419122.0,8.7705,8.8137,8.7643,8.7952,419122.0
2016-01-27 15:30:00,14.25,14.32,14.24,14.25,554292.0,8.7952,8.8384,8.789,8.7952,554292.0
2016-01-27 15:35:00,14.25,14.37,14.21,14.26,545709.0,8.7952,8.8692,8.7705,8.8014,545709.0
2016-01-27 15:40:00,14.27,14.29,14.21,14.25,670839.0,8.8075,8.8199,8.7705,8.7952,670839.0
2016-01-27 15:45:00,14.25,14.35,14.22,14.28,598813.0,8.7952,8.8569,8.7767,8.8137,598813.0
2016-01-27 15:50:00,14.28,14.29,14.17,14.2,872684.0,8.8137,8.8199,8.7458,8.7643,872684.0
2016-01-27 15:55:00,14.2,14.23,14.17,14.22,1240472.0,8.7643,8.7828,8.7458,8.7767,1240472.0
2016-01-28 09:30:00,15.17,15.54,15.09,15.39,2156833.0,9.4396,9.6698,9.3898,9.5765,2156833.0
2016-01-28 09:35:00,15.4,15.5,15.31,15.46,1761359.0,9.5827,9.6449,9.5267,9.62,1761359.0
2016-01-28 09:40:00,15.45,15.49,15.24,15.38,1604059.0,9.6138,9.6387,9.4831,9.5702,1604059.0
2016-01-28 09:45:00,15.38,15.65,15.36,15.52,1165181.0,9.5702,9.7382,9.5578,9.6573,1165181.0
2016-01-28 09:50:00,15.53,15.7,15.53,15.59,676734.0,9.6636,9.7693,9.6636,9.7009,676734.0
2016-01-28 09:55:00,15.6,15.67,15.56,15.66,634203.0,9.7071,9.7507,9.6822,9.7445,634203.0
2016-01-28 10:00:00,15.66,15.66,15.32,15.55,818971.0,9.7445,9.7445,9.5329,9.676,818971.0
2016-01-28 10:05:00,15.54,15.59,15.32,15.4,556471.0,9.6698,9.7009,9.5329,9.5827,556471.0
2016-01-28 10:10:00,15.39,15.49,15.35,15.49,812628.0,9.5765,9.6387,9.5516,9.6387,812628.0
2016-01-28 10:15:00,15.49,15.56,15.41,15.42,607770.0,9.6387,9.6822,9.5889,9.5951,607770.0
2016-01-28 10:20:00,15.42,15.45,15.35,15.44,599828.0,9.5951,9.6138,9.5516,9.6076,599828.0
2016-01-28 10:25:00,15.44,15.45,15.02,15.02,1381952.0,9.6076,9.6138,9.3462,9.3462,1381952.0
2016-01-28 10:30:00,15.02,15.08,14.89,14.98,1058237.0,9.3462,9.3836,9.2653,9.3213,1058237.0
2016-01-28 10:35:00,14.98,15.27,14.97,15.23,579157.0,9.3213,9.5018,9.3151,9.4769,579157.0
2016-01-28 10:40:00,15.23,15.32,15.14,15.2,605643.0,9.4769,9.5329,9.4209,9.4582,605643.0
2016-01-28 10:45:00,15.19,15.28,15.14,15.25,298631.0,9.452,9.508,9.4209,9.4893,298631.0
2016-01-28 10:50:00,15.25,15.33,15.11,15.12,269143.0,9.4893,9.5391,9.4022,9.4084,269143.0
2016-01-28 10:55:00,15.11,15.36,15.11,15.33,433110.0,9.4022,9.5578,9.4022,9.5391,433110.0
2016-01-28 11:00:00,15.33,15.42,15.31,15.36,320138.0,9.5391,9.5951,9.5267,9.5578,320138.0
2016-01-28 11:05:00,15.36,15.43,15.28,15.35,557007.0,9.5578,9.6013,9.508,9.5516,557007.0
2016-01-28 11:10:00,15.36,15.41,15.23,15.28,560039.0,9.5578,9.5889,9.4769,9.508,560039.0
2016-01-28 11:15:00,15.29,15.43,15.29,15.34,423810.0,9.5142,9.6013,9.5142,9.5453,423810.0
2016-01-28 11:20:00,15.34,15.44,15.25,15.4,485550.0,9.5453,9.6076,9.4893,9.5827,485550.0
2016-01-28 11:25:00,15.4,15.42,15.2,15.21,476561.0,9.5827,9.5951,9.4582,9.4644,476561.0
2016-01-28 11:30:00,15.21,15.26,15.12,15.21,356930.0,9.4644,9.4956,9.4084,9.4644,356930.0
2016-01-28 11:35:00,15.21,15.23,15.12,15.21,247166.0,9.4644,9.4769,9.4084,9.4644,247166.0
2016-01-28 11:40:00,15.2,15.25,15.12,15.23,325027.0,9.4582,9.4893,9.4084,9.4769,325027.0
2016-01-28 11:45:00,15.23,15.24,15.1,15.17,626866.0,9.4769,9.4831,9.396,9.4396,626866.0
2016-01-28 11:50:00,15.17,15.28,15.16,15.22,464229.0,9.4396,9.508,9.4333,9.4707,464229.0
2016-01-28 11:55:00,15.23,15.26,15.13,15.15,373233.0,9.4769,9.4956,9.4147,9.4271,373233.0
2016-01-28 12:00:00,15.14,15.33,15.13,15.32,250365.0,9.4209,9.5391,9.4147,9.5329,250365.0
2016-01-28 12:05:00,15.32,15.32,15.2,15.24,290987.0,9.5329,9.5329,9.4582,9.4831,290987.0
2016-01-28 12:10:00,15.25,15.32,15.21,15.3,334705.0,9.4893,9.5329,9.4644,9.5204,334705.0
2016-01-28 12:15:00,15.3,15.34,15.25,15.26,253476.0,9.5204,9.5453,9.4893,9.4956,253476.0
2016-01-28 12:20:00,15.26,15.35,15.26,15.34,410164.0,9.4956,9.5516,9.4956,9.5453,410164.0
2016-01-28 12:25:00,15.34,15.48,15.28,15.47,600610.0,9.5453,9.6325,9.508,9.6262,600610.0
2016-01-28 12:30:00,15.47,15.48,15.38,15.46,384561.0,9.6262,9.6325,9.5702,9.62,384561.0
2016-01-28 12:35:00,15.46,15.47,15.37,15.4,271291.0,9.62,9.6262,9.564,9.5827,271291.0
2016-01-28 12:40:00,15.4,15.45,15.37,15.42,343748.0,9.5827,9.6138,9.564,9.5951,343748.0
2016-01-28 12:45:00,15.42,15.44,15.34,15.35,322368.0,9.5951,9.6076,9.5453,9.5516,322368.0
2016-01-28 12:50:00,15.34,15.43,15.31,15.31,259753.0,9.5453,9.6013,9.5267,9.5267,259753.0
2016-01-28 12:55:00,15.32,15.36,15.3,15.36,248289.0,9.5329,9.5578,9.5204,9.5578,248289.0
2016-01-28 13:00:00,15.36,15.39,15.3,15.36,263794.0,9.5578,9.5765,9.5204,9.5578,263794.0
2016-01-28 13:05:00,15.36,15.41,15.35,15.4,174917.0,9.5578,9.5889,9.5516,9.5827,174917.0
2016-01-28 13:10:00,15.41,15.43,15.36,15.42,299072.0,9.5889,9.6013,9.5578,9.5951,299072.0
2016-01-28 13:15:00,15.42,15.43,15.28,15.3,219156.0,9.5951,9.6013,9.508,9.5204,219156.0
2016-01-28 13:20:00,15.3,15.34,15.27,15.29,212047.0,9.5204,9.5453,9.5018,9.5142,212047.0
2016-01-28 13:25:00,15.3,15.42,15.28,15.41,351621.0,9.5204,9.5951,9.508,9.5889,351621.0
2016-01-28 13:30:00,15.41,15.44,15.38,15.42,246615.0,9.5889,9.6076,9.5702,9.5951,246615.0
2016-01-28 13:35:00,15.42,15.47,15.39,15.4,261475.0,9.5951,9.6262,9.5765,9.5827,261475.0
2016-01-28 13:40:00,15.4,15.45,15.35,15.37,346808.0,9.5827,9.6138,9.5516,9.564,346808.0
2016-01-28 13:45:00,15.37,15.4,15.3,15.36,330914.0,9.564,9.5827,9.5204,9.5578,330914.0
2016-01-28 13:50:00,15.35,15.37,15.3,15.33,366149.0,9.5516,9.564,9.5204,9.5391,366149.0
2016-01-28 13:55:00,15.33,15.35,15.17,15.18,386551.0,9.5391,9.5516,9.4396,9.4458,386551.0
2016-01-28 14:00:00,15.19,15.28,15.17,15.25,389477.0,9.452,9.508,9.4396,9.4893,389477.0
2016-01-28 14:05:00,15.26,15.28,15.18,15.24,293333.0,9.4956,9.508,9.4458,9.4831,293333.0
2016-01-28 14:10:00,15.24,15.24,15.16,15.17,382672.0,9.4831,9.4831,9.4333,9.4396,382672.0
2016-01-28 14:15:00,15.17,15.2,15.07,15.09,436993.0,9.4396,9.4582,9.3773,9.3898,436993.0
2016-01-28 14:20:00,15.1,15.13,15.05,15.07,359135.0,9.396,9.4147,9.3649,9.3773,359135.0
2016-01-28 14:25:00,15.07,15.14,15.06,15.13,424570.0,9.3773,9.4209,9.3711,9.4147,424570.0
2016-01-28 14:30:00,15.13,15.16,15.12,15.16,376539.0,9.4147,9.4333,9.4084,9.4333,376539.0
2016-01-28 14:35:00,15.16,15.19,15.14,15.16,465059.0,9.4333,9.452,9.4209,9.4333,465059.0
2016-01-28 14:40:00,15.16,15.18,15.03,15.07,711854.0,9.4333,9.4458,9.3524,9.3773,711854.0
2016-01-28 14:45:00,15.07,15.13,15.05,15.13,411287.0,9.3773,9.4147,9.3649,9.4147,411287.0
2016-01-28 14:50:00,15.13,15.15,15.04,15.07,318307.0,9.4147,9.4271,9.3587,9.3773,318307.0
2016-01-28 14:55:00,15.07,15.13,15.06,15.13,246892.0,9.3773,9.4147,9.3711,9.4147,246892.0
2016-01-28 15:00:00,15.13,15.16,15.07,15.09,407525.0,9.4147,9.4333,9.3773,9.3898,407525.0
2016-01-28 15:05:00,15.09,15.2,15.08,15.2,509670.0,9.3898,9.4582,9.3836,9.4582,509670.0
2016-01-28 15:10:00,15.2,15.27,15.19,15.25,615071.0,9.4582,9.5018,9.452,9.4893,615071.0
2016-01-28 15:15:00,15.25,15.27,15.19,15.21,500961.0,9.4893,9.5018,9.452,9.4644,500961.0
2016-01-28 15:20:00,15.2,15.23,15.17,15.19,420584.0,9.4582,9.4769,9.4396,9.452,420584.0
2016-01-28 15:25:00,15.19,15.22,15.18,15.2,485925.0,9.452,9.4707,9.4458,9.4582,485925.0
2016-01-28 15:30:00,15.2,15.27,15.19,15.27,404456.0,9.4582,9.5018,9.452,9.5018,404456.0
2016-01-28 15:35:00,15.27,15.33,15.23,15.25,547622.0,9.5018,9.5391,9.4769,9.4893,547622.0
2016-01-28 15:40:00,15.25,15.3,15.22,15.24,797838.0,9.4893,9.5204,9.4707,9.4831,797838.0
2016-01-28 15:45:00,15.23,15.33,15.22,15.28,857697.0,9.4769,9.5391,9.4707,9.508,857697.0
2016-01-28 15:50:00,15.28,15.29,15.23,15.25,689699.0,9.508,9.5142,9.4769,9.4893,689699.0
2016-01-28 15:55:00,15.25,15.32,15.24,15.28,1803399.0,9.4893,9.5329,9.4831,9.508,1803399.0
2016-01-29 09:30:00,15.57,15.75,15.48,15.74,948984.0,9.6885,9.8005,9.6325,9.7942,948984.0
2016-01-29 09:35:00,15.75,15.83,15.62,15.62,727535.0,9.8005,9.8502,9.7196,9.7196,727535.0
2016-01-29 09:40:00,15.62,15.65,15.53,15.62,658673.0,9.7196,9.7382,9.6636,9.7196,658673.0
2016-01-29 09:45:00,15.63,15.79,15.62,15.74,710258.0,9.7258,9.8254,9.7196,9.7942,710258.0
2016-01-29 09:50:00,15.74,15.82,15.7,15.78,504822.0,9.7942,9.844,9.7693,9.8191,504822.0
2016-01-29 09:55:00,15.78,15.97,15.77,15.93,683503.0,9.8191,9.9374,9.8129,9.9125,683503.0
2016-01-29 10:00:00,15.93,16.25,15.89,16.24,1522406.0,9.9125,10.1116,9.8876,10.1054,1522406.0
2016-01-29 10:05:00,16.23,16.23,16.0,16.0,656337.0,10.0991,10.0991,9.956,9.956,656337.0
2016-01-29 10:10:00,16.02,16.09,15.96,16.02,670499.0,9.9685,10.012,9.9311,9.9685,670499.0
2016-01-29 10:15:00,16.03,16.17,16.0,16.12,612381.0,9.9747,10.0618,9.956,10.0307,612381.0
2016-01-29 10:20:00,16.11,16.15,15.9,15.9,603251.0,10.0245,10.0494,9.8938,9.8938,603251.0
2016-01-29 10:25:00,15.9,15.91,15.71,15.71,644580.0,9.8938,9.9,9.7756,9.7756,644580.0
2016-01-29 10:30:00,15.71,15.73,15.51,15.51,517669.0,9.7756,9.788,9.6511,9.6511,517669.0
2016-01-29 10:35:00,15.52,15.7,15.51,15.69,493600.0,9.6573,9.7693,9.6511,9.7631,493600.0
2016-01-29 10:40:00,15.69,15.72,15.66,15.68,412479.0,9.7631,9.7818,9.7445,9.7569,412479.0
2016-01-29 10:45:00,15.69,15.83,15.67,15.81,355946.0,9.7631,9.8502,9.7507,9.8378,355946.0
2016-01-29 10:50:00,15.8,15.83,15.66,15.68,254222.0,9.8316,9.8502,9.7445,9.7569,254222.0
2016-01-29 10:55:00,15.69,15.75,15.66,15.74,252673.0,9.7631,9.8005,9.7445,9.7942,252673.0
2016-01-29 11:00:00,15.75,15.88,15.75,15.88,552459.0,9.8005,9.8814,9.8005,9.8814,552459.0
2016-01-29 11:05:00,15.87,15.96,15.84,15.93,382671.0,9.8751,9.9311,9.8565,9.9125,382671.0
2016-01-29 11:10:00,15.93,15.95,15.87,15.88,326755.0,9.9125,9.9249,9.8751,9.8814,326755.0
2016-01-29 11:15:00,15.87,15.91,15.75,15.77,511283.0,9.8751,9.9,9.8005,9.8129,511283.0
2016-01-29 11:20:00,15.77,15.94,15.76,15.92,385854.0,9.8129,9.9187,9.8067,9.9062,385854.0
2016-01-29 11:25:00,15.92,15.93,15.83,15.85,296674.0,9.9062,9.9125,9.8502,9.8627,296674.0
2016-01-29 11:30:00,15.85,15.9,15.7,15.79,505982.0,9.8627,9.8938,9.7693,9.8254,505982.0
2016-01-29 11:35:00,15.79,15.81,15.66,15.68,537115.0,9.8254,9.8378,9.7445,9.7569,537115.0
2016-01-29 11:40:00,15.68,15.73,15.63,15.65,461784.0,9.7569,9.788,9.7258,9.7382,461784.0
2016-01-29 11:45:00,15.65,15.71,15.64,15.7,221593.0,9.7382,9.7756,9.732,9.7693,221593.0
2016-01-29 11:50:00,15.69,15.81,15.69,15.74,438457.0,9.7631,9.8378,9.7631,9.7942,438457.0
2016-01-29 11:55:00,15.74,15.79,15.69,15.77,249459.0,9.7942,9.8254,9.7631,9.8129,249459.0
2016-01-29 12:00:00,15.76,15.82,15.7,15.8,289242.0,9.8067,9.844,9.7693,9.8316,289242.0
2016-01-29 12:05:00,15.8,15.84,15.77,15.78,156548.0,9.8316,9.8565,9.8129,9.8191,156548.0
2016-01-29 12:10:00,15.77,15.85,15.77,15.84,183867.0,9.8129,9.8627,9.8129,9.8565,183867.0
2016-01-29 12:15:00,15.84,15.89,15.83,15.85,319549.0,9.8565,9.8876,9.8502,9.8627,319549.0
2016-01-29 12:20:00,15.85,15.98,15.85,15.93,435567.0,9.8627,9.9436,9.8627,9.9125,435567.0
2016-01-29 12:25:00,15.93,15.98,15.91,15.93,272242.0,9.9125,9.9436,9.9,9.9125,272242.0
2016-01-29 12:30:00,15.93,15.96,15.88,15.89,243906.0,9.9125,9.9311,9.8814,9.8876,243906.0
2016-01-29 12:35:00,15.9,15.95,15.88,15.94,259164.0,9.8938,9.9249,9.8814,9.9187,259164.0
2016-01-29 12:40:00,15.94,16.02,15.94,15.99,296570.0,9.9187,9.9685,9.9187,9.9498,296570.0
2016-01-29 12:45:00,15.99,16.04,15.98,16.01,382246.0,9.9498,9.9809,9.9436,9.9622,382246.0
2016-01-29 12:50:00,16.02,16.07,16.0,16.05,297297.0,9.9685,9.9996,9.956,9.9871,297297.0
2016-01-29 12:55:00,16.06,16.09,16.04,16.07,248150.0,9.9934,10.012,9.9809,9.9996,248150.0
2016-01-29 13:00:00,16.07,16.1,16.0,16.02,413569.0,9.9996,10.0182,9.956,9.9685,413569.0
2016-01-29 13:05:00,16.03,16.08,16.01,16.01,1753532.0,9.9747,10.0058,9.9622,9.9622,1753532.0
2016-01-29 13:10:00,16.01,16.13,16.01,16.08,460779.0,9.9622,10.0369,9.9622,10.0058,460779.0
2016-01-29 13:15:00,16.09,16.12,16.04,16.11,180837.0,10.012,10.0307,9.9809,10.0245,180837.0
2016-01-29 13:20:00,16.11,16.2,16.08,16.18,249664.0,10.0245,10.0805,10.0058,10.068,249664.0
2016-01-29 13:25:00,16.17,16.19,16.12,16.13,212786.0,10.0618,10.0743,10.0307,10.0369,212786.0
2016-01-29 13:30:00,16.14,16.17,16.07,16.08,247111.0,10.0431,10.0618,9.9996,10.0058,247111.0
2016-01-29 13:35:00,16.09,16.1,16.06,16.09,214301.0,10.012,10.0182,9.9934,10.012,214301.0
2016-01-29 13:40:00,16.1,16.17,16.07,16.09,555152.0,10.0182,10.0618,9.9996,10.012,555152.0
2016-01-29 13:45:00,16.09,16.15,16.06,16.15,508252.0,10.012,10.0494,9.9934,10.0494,508252.0
2016-01-29 13:50:00,16.15,16.16,16.07,16.12,424316.0,10.0494,10.0556,9.9996,10.0307,424316.0
2016-01-29 13:55:00,16.12,16.16,16.09,16.13,357935.0,10.0307,10.0556,10.012,10.0369,357935.0
2016-01-29 14:00:00,16.13,16.19,16.12,16.16,328460.0,10.0369,10.0743,10.0307,10.0556,328460.0
2016-01-29 14:05:00,16.16,16.17,16.07,16.07,198547.0,10.0556,10.0618,9.9996,9.9996,198547.0
2016-01-29 14:10:00,16.07,16.08,16.02,16.07,332520.0,9.9996,10.0058,9.9685,9.9996,332520.0
2016-01-29 14:15:00,16.08,16.13,16.07,16.1,216044.0,10.0058,10.0369,9.9996,10.0182,216044.0
2016-01-29 14:20:00,16.11,16.2,16.1,16.18,405247.0,10.0245,10.0805,10.0182,10.068,405247.0
2016-01-29 14:25:00,16.19,16.25,16.18,16.22,306925.0,10.0743,10.1116,10.068,10.0929,306925.0
2016-01-29 14:30:00,16.21,16.23,16.2,16.2,239499.0,10.0867,10.0991,10.0805,10.0805,239499.0
2016-01-29 14:35:00,16.21,16.24,16.17,16.22,457534.0,10.0867,10.1054,10.0618,10.0929,457534.0
2016-01-29 14:40:00,16.22,16.29,16.21,16.23,729470.0,10.0929,10.1365,10.0867,10.0991,729470.0
2016-01-29 14:45:00,16.24,16.26,16.23,16.23,342200.0,10.1054,10.1178,10.0991,10.0991,342200.0
2016-01-29 14:50:00,16.24,16.26,16.21,16.21,450952.0,10.1054,10.1178,10.0867,10.0867,450952.0
2016-01-29 14:55:00,16.21,16.25,16.18,16.25,452116.0,10.0867,10.1116,10.068,10.1116,452116.0
2016-01-29 15:00:00,16.25,16.26,16.2,16.25,301311.0,10.1116,10.1178,10.0805,10.1116,301311.0
2016-01-29 15:05:00,16.25,16.33,16.25,16.31,768757.0,10.1116,10.1614,10.1116,10.1489,768757.0
2016-01-29 15:10:00,16.3,16.37,16.26,16.36,641179.0,10.1427,10.1863,10.1178,10.18,641179.0
2016-01-29 15:15:00,16.36,16.36,16.3,16.34,476671.0,10.18,10.18,10.1427,10.1676,476671.0
2016-01-29 15:20:00,16.34,16.35,16.3,16.33,380274.0,10.1676,10.1738,10.1427,10.1614,380274.0
2016-01-29 15:25:00,16.32,16.42,16.32,16.39,868099.0,10.1551,10.2174,10.1551,10.1987,868099.0
2016-01-29 15:30:00,16.39,16.43,16.33,16.35,762681.0,10.1987,10.2236,10.1614,10.1738,762681.0
2016-01-29 15:35:00,16.34,16.4,16.34,16.36,606558.0,10.1676,10.2049,10.1676,10.18,606558.0
2016-01-29 15:40:00,16.35,16.42,16.35,16.37,789024.0,10.1738,10.2174,10.1738,10.1863,789024.0
2016-01-29 15:45:00,16.38,16.43,16.38,16.41,873349.0,10.1925,10.2236,10.1925,10.2111,873349.0
2016-01-29 15:50:00,16.42,16.43,16.37,16.41,1380313.0,10.2174,10.2236,10.1863,10.2111,1380313.0
2016-01-29 15:55:00,16.41,16.47,16.39,16.44,3178986.0,10.2111,10.2485,10.1987,10.2298,3178986.0
2016-02-01 09:30:00,15.97,16.05,15.74,15.77,1116539.0,9.9374,9.9871,9.7942,9.8129,1116539.0
2016-02-01 09:35:00,15.76,15.8,15.52,15.57,860166.0,9.8067,9.8316,9.6573,9.6885,860166.0
2016-02-01 09:40:00,15.57,15.67,15.26,15.29,939374.0,9.6885,9.7507,9.4956,9.5142,939374.0
2016-02-01 09:45:00,15.3,15.39,15.23,15.29,670464.0,9.5204,9.5765,9.4769,9.5142,670464.0
2016-02-01 09:50:00,15.28,15.29,15.12,15.26,846844.0,9.508,9.5142,9.4084,9.4956,846844.0
2016-02-01 09:55:00,15.24,15.39,15.22,15.31,784963.0,9.4831,9.5765,9.4707,9.5267,784963.0
2016-02-01 10:00:00,15.31,15.32,15.12,15.21,642080.0,9.5267,9.5329,9.4084,9.4644,642080.0
2016-02-01 10:05:00,15.21,15.46,15.19,15.43,566132.0,9.4644,9.62,9.452,9.6013,566132.0
2016-02-01 10:10:00,15.44,15.54,15.36,15.37,922249.0,9.6076,9.6698,9.5578,9.564,922249.0
2016-02-01 10:15:00,15.37,15.55,15.33,15.44,688180.0,9.564,9.676,9.5391,9.6076,688180.0
2016-02-01 10:20:00,15.44,15.53,15.35,15.35,472670.0,9.6076,9.6636,9.5516,9.5516,472670.0
2016-02-01 10:25:00,15.34,15.39,15.24,15.27,485359.0,9.5453,9.5765,9.4831,9.5018,485359.0
2016-02-01 10:30:00,15.27,15.31,15.17,15.17,515533.0,9.5018,9.5267,9.4396,9.4396,515533.0
2016-02-01 10:35:00,15.18,15.25,15.16,15.19,497553.0,9.4458,9.4893,9.4333,9.452,497553.0
2016-02-01 10:40:00,15.2,15.25,15.16,15.25,351533.0,9.4582,9.4893,9.4333,9.4893,351533.0
2016-02-01 10:45:00,15.25,15.32,15.22,15.26,242811.0,9.4893,9.5329,9.4707,9.4956,242811.0
2016-02-01 10:50:00,15.25,15.28,15.17,15.22,691591.0,9.4893,9.508,9.4396,9.4707,691591.0
2016-02-01 10:55:00,15.23,15.39,15.21,15.29,348586.0,9.4769,9.5765,9.4644,9.5142,348586.0
2016-02-01 11:00:00,15.29,15.29,15.22,15.25,502962.0,9.5142,9.5142,9.4707,9.4893,502962.0
2016-02-01 11:05:00,15.25,15.34,15.25,15.27,444062.0,9.4893,9.5453,9.4893,9.5018,444062.0
2016-02-01 11:10:00,15.26,15.41,15.26,15.39,566583.0,9.4956,9.5889,9.4956,9.5765,566583.0
2016-02-01 11:15:00,15.39,15.42,15.25,15.28,471532.0,9.5765,9.5951,9.4893,9.508,471532.0
2016-02-01 11:20:00,15.28,15.29,15.21,15.26,527639.0,9.508,9.5142,9.4644,9.4956,527639.0
2016-02-01 11:25:00,15.26,15.29,15.23,15.25,253181.0,9.4956,9.5142,9.4769,9.4893,253181.0
2016-02-01 11:30:00,15.25,15.26,15.18,15.24,414110.0,9.4893,9.4956,9.4458,9.4831,414110.0
2016-02-01 11:35:00,15.24,15.3,15.2,15.22,249690.0,9.4831,9.5204,9.4582,9.4707,249690.0
2016-02-01 11:40:00,15.22,15.23,15.16,15.18,582594.0,9.4707,9.4769,9.4333,9.4458,582594.0
2016-02-01 11:45:00,15.17,15.22,15.16,15.18,474778.0,9.4396,9.4707,9.4333,9.4458,474778.0
2016-02-01 11:50:00,15.17,15.18,15.1,15.11,561547.0,9.4396,9.4458,9.396,9.4022,561547.0
2016-02-01 11:55:00,15.11,15.14,15.1,15.13,294032.0,9.4022,9.4209,9.396,9.4147,294032.0
2016-02-01 12:00:00,15.12,15.17,15.06,15.08,346769.0,9.4084,9.4396,9.3711,9.3836,346769.0
2016-02-01 12:05:00,15.07,15.1,15.05,15.09,323405.0,9.3773,9.396,9.3649,9.3898,323405.0
2016-02-01 12:10:00,15.08,15.12,15.04,15.05,286778.0,9.3836,9.4084,9.3587,9.3649,286778.0
2016-02-01 12:15:00,15.05,15.07,15.02,15.03,275489.0,9.3649,9.3773,9.3462,9.3524,275489.0
2016-02-01 12:20:00,15.04,15.05,15.01,15.03,222424.0,9.3587,9.3649,9.34,9.3524,222424.0
2016-02-01 12:25:00,15.02,15.06,15.02,15.06,198371.0,9.3462,9.3711,9.3462,9.3711,198371.0
2016-02-01 12:30:00,15.05,15.07,14.99,14.99,626679.0,9.3649,9.3773,9.3275,9.3275,626679.0
2016-02-01 12:35:00,14.98,15.01,14.97,15.01,266658.0,9.3213,9.34,9.3151,9.34,266658.0
2016-02-01 12:40:00,15.01,15.08,15.0,15.04,698316.0,9.34,9.3836,9.3338,9.3587,698316.0
2016-02-01 12:45:00,15.05,15.05,14.96,15.01,307396.0,9.3649,9.3649,9.3089,9.34,307396.0
2016-02-01 12:50:00,15.0,15.01,14.91,14.94,370239.0,9.3338,9.34,9.2778,9.2964,370239.0
2016-02-01 12:55:00,14.94,14.99,14.93,14.98,215676.0,9.2964,9.3275,9.2902,9.3213,215676.0
2016-02-01 13:00:00,14.98,15.01,14.93,14.98,357880.0,9.3213,9.34,9.2902,9.3213,357880.0
2016-02-01 13:05:00,14.98,15.0,14.94,15.0,322183.0,9.3213,9.3338,9.2964,9.3338,322183.0
2016-02-01 13:10:00,15.0,15.03,14.97,15.01,364241.0,9.3338,9.3524,9.3151,9.34,364241.0
2016-02-01 13:15:00,15.01,15.03,14.95,14.96,239248.0,9.34,9.3524,9.3027,9.3089,239248.0
2016-02-01 13:20:00,14.95,15.02,14.95,15.0,388200.0,9.3027,9.3462,9.3027,9.3338,388200.0
2016-02-01 13:25:00,15.0,15.03,14.97,14.98,246388.0,9.3338,9.3524,9.3151,9.3213,246388.0
2016-02-01 13:30:00,14.99,14.99,14.94,14.97,271787.0,9.3275,9.3275,9.2964,9.3151,271787.0
2016-02-01 13:35:00,14.97,14.99,14.94,14.95,199152.0,9.3151,9.3275,9.2964,9.3027,199152.0
2016-02-01 13:40:00,14.95,14.99,14.91,14.94,262625.0,9.3027,9.3275,9.2778,9.2964,262625.0
2016-02-01 13:45:00,14.94,14.98,14.93,14.96,386315.0,9.2964,9.3213,9.2902,9.3089,386315.0
2016-02-01 13:50:00,14.96,14.98,14.91,14.96,246084.0,9.3089,9.3213,9.2778,9.3089,246084.0
2016-02-01 13:55:00,14.95,15.04,14.94,15.0,353632.0,9.3027,9.3587,9.2964,9.3338,353632.0
2016-02-01 14:00:00,15.01,15.07,14.99,15.02,321091.0,9.34,9.3773,9.3275,9.3462,321091.0
2016-02-01 14:05:00,15.03,15.04,14.96,14.96,340472.0,9.3524,9.3587,9.3089,9.3089,340472.0
2016-02-01 14:10:00,14.96,14.98,14.91,14.92,477697.0,9.3089,9.3213,9.2778,9.284,477697.0
2016-02-01 14:15:00,14.92,15.05,14.92,15.03,382897.0,9.284,9.3649,9.284,9.3524,382897.0
2016-02-01 14:20:00,15.02,15.03,14.95,14.96,328273.0,9.3462,9.3524,9.3027,9.3089,328273.0
2016-02-01 14:25:00,14.96,15.01,14.93,14.99,307385.0,9.3089,9.34,9.2902,9.3275,307385.0
2016-02-01 14:30:00,14.99,15.0,14.93,14.99,183635.0,9.3275,9.3338,9.2902,9.3275,183635.0
2016-02-01 14:35:00,14.99,15.02,14.97,15.02,184647.0,9.3275,9.3462,9.3151,9.3462,184647.0
2016-02-01 14:40:00,15.01,15.07,15.01,15.07,392641.0,9.34,9.3773,9.34,9.3773,392641.0
2016-02-01 14:45:00,15.07,15.09,15.02,15.03,553326.0,9.3773,9.3898,9.3462,9.3524,553326.0
2016-02-01 14:50:00,15.03,15.04,15.0,15.02,223260.0,9.3524,9.3587,9.3338,9.3462,223260.0
2016-02-01 14:55:00,15.02,15.11,15.01,15.11,279268.0,9.3462,9.4022,9.34,9.4022,279268.0
2016-02-01 15:00:00,15.1,15.18,15.09,15.13,759639.0,9.396,9.4458,9.3898,9.4147,759639.0
2016-02-01 15:05:00,15.13,15.14,15.09,15.11,347694.0,9.4147,9.4209,9.3898,9.4022,347694.0
2016-02-01 15:10:00,15.11,15.14,15.07,15.14,588697.0,9.4022,9.4209,9.3773,9.4209,588697.0
2016-02-01 15:15:00,15.14,15.23,15.13,15.22,630935.0,9.4209,9.4769,9.4147,9.4707,630935.0
2016-02-01 15:20:00,15.23,15.29,15.21,15.28,626168.0,9.4769,9.5142,9.4644,9.508,626168.0
2016-02-01 15:25:00,15.28,15.34,15.28,15.32,541571.0,9.508,9.5453,9.508,9.5329,541571.0
2016-02-01 15:30:00,15.33,15.35,15.29,15.35,410130.0,9.5391,9.5516,9.5142,9.5516,410130.0
2016-02-01 15:35:00,15.35,15.38,15.28,15.28,527907.0,9.5516,9.5702,9.508,9.508,527907.0
2016-02-01 15:40:00,15.28,15.39,15.28,15.34,473709.0,9.508,9.5765,9.508,9.5453,473709.0
2016-02-01 15:45:00,15.35,15.38,15.3,15.34,590069.0,9.5516,9.5702,9.5204,9.5453,590069.0
2016-02-01 15:50:00,15.35,15.35,15.28,15.29,436770.0,9.5516,9.5516,9.508,9.5142,436770.0
2016-02-01 15:55:00,15.29,15.31,15.18,15.18,1263808.0,9.5142,9.5267,9.4458,9.4458,1263808.0
2016-02-02 09:30:00,14.79,14.79,14.57,14.73,741996.0,9.2031,9.2031,9.0662,9.1658,741996.0
2016-02-02 09:35:00,14.72,14.81,14.62,14.64,521977.0,9.1595,9.2155,9.0973,9.1098,521977.0
2016-02-02 09:40:00,14.64,14.74,14.63,14.71,406010.0,9.1098,9.172,9.1035,9.1533,406010.0
2016-02-02 09:45:00,14.7,14.87,14.67,14.68,486207.0,9.1471,9.2529,9.1284,9.1347,486207.0
2016-02-02 09:50:00,14.68,14.7,14.57,14.57,650322.0,9.1347,9.1471,9.0662,9.0662,650322.0
2016-02-02 09:55:00,14.58,14.64,14.5,14.53,1158340.0,9.0724,9.1098,9.0226,9.0413,1158340.0
2016-02-02 10:00:00,14.53,14.57,14.46,14.56,829840.0,9.0413,9.0662,8.9978,9.06,829840.0
2016-02-02 10:05:00,14.55,14.63,14.54,14.61,409088.0,9.0538,9.1035,9.0475,9.0911,409088.0
2016-02-02 10:10:00,14.62,14.64,14.5,14.51,594265.0,9.0973,9.1098,9.0226,9.0289,594265.0
2016-02-02 10:15:00,14.51,14.59,14.48,14.48,991934.0,9.0289,9.0786,9.0102,9.0102,991934.0
2016-02-02 10:20:00,14.49,14.52,14.45,14.49,254778.0,9.0164,9.0351,8.9915,9.0164,254778.0
2016-02-02 10:25:00,14.49,14.53,14.46,14.5,683440.0,9.0164,9.0413,8.9978,9.0226,683440.0
2016-02-02 10:30:00,14.5,14.53,14.46,14.46,440316.0,9.0226,9.0413,8.9978,8.9978,440316.0
2016-02-02 10:35:00,14.47,14.55,14.43,14.53,690091.0,9.004,9.0538,8.9791,9.0413,690091.0
2016-02-02 10:40:00,14.53,14.54,14.45,14.53,396861.0,9.0413,9.0475,8.9915,9.0413,396861.0
2016-02-02 10:45:00,14.53,14.55,14.43,14.47,595113.0,9.0413,9.0538,8.9791,9.004,595113.0
2016-02-02 10:50:00,14.46,14.52,14.44,14.51,284691.0,8.9978,9.0351,8.9853,9.0289,284691.0
2016-02-02 10:55:00,14.51,14.56,14.45,14.52,996956.0,9.0289,9.06,8.9915,9.0351,996956.0
2016-02-02 11:00:00,14.52,14.61,14.5,14.56,479011.0,9.0351,9.0911,9.0226,9.06,479011.0
2016-02-02 11:05:00,14.56,14.61,14.55,14.58,270906.0,9.06,9.0911,9.0538,9.0724,270906.0
2016-02-02 11:10:00,14.57,14.76,14.57,14.75,482977.0,9.0662,9.1844,9.0662,9.1782,482977.0
2016-02-02 11:15:00,14.76,14.78,14.63,14.67,414455.0,9.1844,9.1969,9.1035,9.1284,414455.0
2016-02-02 11:20:00,14.67,14.74,14.65,14.74,256956.0,9.1284,9.172,9.116,9.172,256956.0
2016-02-02 11:25:00,14.74,14.78,14.68,14.69,299483.0,9.172,9.1969,9.1347,9.1409,299483.0
2016-02-02 11:30:00,14.69,14.72,14.65,14.69,178209.0,9.1409,9.1595,9.116,9.1409,178209.0
2016-02-02 11:35:00,14.69,14.78,14.66,14.77,444088.0,9.1409,9.1969,9.1222,9.1907,444088.0
2016-02-02 11:40:00,14.78,14.79,14.71,14.73,371955.0,9.1969,9.2031,9.1533,9.1658,371955.0
2016-02-02 11:45:00,14.73,14.76,14.69,14.69,355055.0,9.1658,9.1844,9.1409,9.1409,355055.0
2016-02-02 11:50:00,14.69,14.85,14.67,14.82,323850.0,9.1409,9.2404,9.1284,9.2218,323850.0
2016-02-02 11:55:00,14.83,14.83,14.75,14.79,305270.0,9.228,9.228,9.1782,9.2031,305270.0
2016-02-02 12:00:00,14.8,14.82,14.7,14.71,302487.0,9.2093,9.2218,9.1471,9.1533,302487.0
2016-02-02 12:05:00,14.71,14.72,14.67,14.68,167640.0,9.1533,9.1595,9.1284,9.1347,167640.0
2016-02-02 12:10:00,14.68,14.71,14.67,14.68,150237.0,9.1347,9.1533,9.1284,9.1347,150237.0
2016-02-02 12:15:00,14.68,14.74,14.65,14.74,214513.0,9.1347,9.172,9.116,9.172,214513.0
2016-02-02 12:20:00,14.73,14.8,14.72,14.79,122433.0,9.1658,9.2093,9.1595,9.2031,122433.0
2016-02-02 12:25:00,14.78,14.81,14.76,14.81,175791.0,9.1969,9.2155,9.1844,9.2155,175791.0
2016-02-02 12:30:00,14.81,14.81,14.71,14.73,141494.0,9.2155,9.2155,9.1533,9.1658,141494.0
2016-02-02 12:35:00,14.73,14.83,14.7,14.78,167995.0,9.1658,9.228,9.1471,9.1969,167995.0
2016-02-02 12:40:00,14.77,14.81,14.75,14.78,136135.0,9.1907,9.2155,9.1782,9.1969,136135.0
2016-02-02 12:45:00,14.78,14.8,14.72,14.73,164011.0,9.1969,9.2093,9.1595,9.1658,164011.0
2016-02-02 12:50:00,14.73,14.74,14.68,14.68,329552.0,9.1658,9.172,9.1347,9.1347,329552.0
2016-02-02 12:55:00,14.69,14.75,14.65,14.73,155965.0,9.1409,9.1782,9.116,9.1658,155965.0
2016-02-02 13:00:00,14.74,14.74,14.68,14.7,224158.0,9.172,9.172,9.1347,9.1471,224158.0
2016-02-02 13:05:00,14.71,14.73,14.66,14.68,93027.0,9.1533,9.1658,9.1222,9.1347,93027.0
2016-02-02 13:10:00,14.69,14.7,14.65,14.65,208089.0,9.1409,9.1471,9.116,9.116,208089.0
2016-02-02 13:15:00,14.65,14.7,14.64,14.69,265439.0,9.116,9.1471,9.1098,9.1409,265439.0
2016-02-02 13:20:00,14.69,14.69,14.64,14.66,94495.0,9.1409,9.1409,9.1098,9.1222,94495.0
2016-02-02 13:25:00,14.66,14.75,14.66,14.73,113135.0,9.1222,9.1782,9.1222,9.1658,113135.0
2016-02-02 13:30:00,14.73,14.74,14.65,14.68,114544.0,9.1658,9.172,9.116,9.1347,114544.0
2016-02-02 13:35:00,14.68,14.69,14.63,14.64,137557.0,9.1347,9.1409,9.1035,9.1098,137557.0
2016-02-02 13:40:00,14.64,14.67,14.62,14.67,168451.0,9.1098,9.1284,9.0973,9.1284,168451.0
2016-02-02 13:45:00,14.67,14.67,14.57,14.61,205097.0,9.1284,9.1284,9.0662,9.0911,205097.0
2016-02-02 13:50:00,14.62,14.64,14.55,14.59,224519.0,9.0973,9.1098,9.0538,9.0786,224519.0
2016-02-02 13:55:00,14.59,14.64,14.55,14.56,204174.0,9.0786,9.1098,9.0538,9.06,204174.0
2016-02-02 14:00:00,14.57,14.63,14.54,14.56,256072.0,9.0662,9.1035,9.0475,9.06,256072.0
2016-02-02 14:05:00,14.57,14.63,14.56,14.58,207538.0,9.0662,9.1035,9.06,9.0724,207538.0
2016-02-02 14:10:00,14.58,14.59,14.51,14.57,224574.0,9.0724,9.0786,9.0289,9.0662,224574.0
2016-02-02 14:15:00,14.56,14.6,14.54,14.56,216865.0,9.06,9.0849,9.0475,9.06,216865.0
2016-02-02 14:20:00,14.55,14.56,14.46,14.49,283837.0,9.0538,9.06,8.9978,9.0164,283837.0
2016-02-02 14:25:00,14.49,14.54,14.45,14.47,225835.0,9.0164,9.0475,8.9915,9.004,225835.0
2016-02-02 14:30:00,14.47,14.51,14.45,14.48,238826.0,9.004,9.0289,8.9915,9.0102,238826.0
2016-02-02 14:35:00,14.47,14.53,14.46,14.51,206415.0,9.004,9.0413,8.9978,9.0289,206415.0
2016-02-02 14:40:00,14.5,14.54,14.49,14.54,255880.0,9.0226,9.0475,9.0164,9.0475,255880.0
2016-02-02 14:45:00,14.54,14.58,14.52,14.58,288034.0,9.0475,9.0724,9.0351,9.0724,288034.0
2016-02-02 14:50:00,14.57,14.59,14.51,14.52,208237.0,9.0662,9.0786,9.0289,9.0351,208237.0
2016-02-02 14:55:00,14.51,14.53,14.46,14.46,183813.0,9.0289,9.0413,8.9978,8.9978,183813.0
2016-02-02 15:00:00,14.46,14.5,14.45,14.48,228523.0,8.9978,9.0226,8.9915,9.0102,228523.0
2016-02-02 15:05:00,14.49,14.5,14.41,14.42,323025.0,9.0164,9.0226,8.9666,8.9729,323025.0
2016-02-02 15:10:00,14.42,14.46,14.4,14.43,258182.0,8.9729,8.9978,8.9604,8.9791,258182.0
2016-02-02 15:15:00,14.42,14.49,14.42,14.48,301942.0,8.9729,9.0164,8.9729,9.0102,301942.0
2016-02-02 15:20:00,14.48,14.5,14.44,14.46,234399.0,9.0102,9.0226,8.9853,8.9978,234399.0
2016-02-02 15:25:00,14.47,14.53,14.44,14.49,268326.0,9.004,9.0413,8.9853,9.0164,268326.0
2016-02-02 15:30:00,14.49,14.57,14.49,14.55,342564.0,9.0164,9.0662,9.0164,9.0538,342564.0
2016-02-02 15:35:00,14.55,14.63,14.51,14.63,460418.0,9.0538,9.1035,9.0289,9.1035,460418.0
2016-02-02 15:40:00,14.63,14.68,14.6,14.63,606922.0,9.1035,9.1347,9.0849,9.1035,606922.0
2016-02-02 15:45:00,14.64,14.67,14.59,14.66,499850.0,9.1098,9.1284,9.0786,9.1222,499850.0
2016-02-02 15:50:00,14.67,14.67,14.62,14.66,547122.0,9.1284,9.1284,9.0973,9.1222,547122.0
2016-02-02 15:55:00,14.65,14.68,14.62,14.66,1221269.0,9.116,9.1347,9.0973,9.1222,1221269.0
2016-02-03 09:30:00,14.86,15.05,14.76,14.99,682920.0,9.2467,9.3649,9.1844,9.3275,682920.0
2016-02-03 09:35:00,14.99,14.99,14.83,14.86,315290.0,9.3275,9.3275,9.228,9.2467,315290.0
2016-02-03 09:40:00,14.86,15.05,14.85,14.97,537294.0,9.2467,9.3649,9.2404,9.3151,537294.0
2016-02-03 09:45:00,14.96,15.0,14.9,14.99,260549.0,9.3089,9.3338,9.2715,9.3275,260549.0
2016-02-03 09:50:00,14.98,15.03,14.83,14.89,363126.0,9.3213,9.3524,9.228,9.2653,363126.0
2016-02-03 09:55:00,14.88,15.01,14.84,14.93,395365.0,9.2591,9.34,9.2342,9.2902,395365.0
2016-02-03 10:00:00,14.93,14.96,14.82,14.85,351413.0,9.2902,9.3089,9.2218,9.2404,351413.0
2016-02-03 10:05:00,14.85,14.91,14.77,14.83,340619.0,9.2404,9.2778,9.1907,9.228,340619.0
2016-02-03 10:10:00,14.83,14.85,14.68,14.71,429302.0,9.228,9.2404,9.1347,9.1533,429302.0
2016-02-03 10:15:00,14.71,14.75,14.61,14.68,340247.0,9.1533,9.1782,9.0911,9.1347,340247.0
2016-02-03 10:20:00,14.67,14.71,14.62,14.69,212883.0,9.1284,9.1533,9.0973,9.1409,212883.0
2016-02-03 10:25:00,14.7,14.7,14.45,14.46,557240.0,9.1471,9.1471,8.9915,8.9978,557240.0
2016-02-03 10:30:00,14.46,14.47,14.31,14.33,661293.0,8.9978,9.004,8.9044,8.9169,661293.0
2016-02-03 10:35:00,14.34,14.52,14.31,14.51,309706.0,8.9231,9.0351,8.9044,9.0289,309706.0
2016-02-03 10:40:00,14.52,14.77,14.51,14.76,464619.0,9.0351,9.1907,9.0289,9.1844,464619.0
2016-02-03 10:45:00,14.76,14.93,14.72,14.91,458829.0,9.1844,9.2902,9.1595,9.2778,458829.0
2016-02-03 10:50:00,14.92,15.0,14.86,14.96,442111.0,9.284,9.3338,9.2467,9.3089,442111.0
2016-02-03 10:55:00,14.96,15.14,14.94,15.04,727136.0,9.3089,9.4209,9.2964,9.3587,727136.0
2016-02-03 11:00:00,15.05,15.06,14.92,14.93,698922.0,9.3649,9.3711,9.284,9.2902,698922.0
2016-02-03 11:05:00,14.92,14.96,14.88,14.96,366063.0,9.284,9.3089,9.2591,9.3089,366063.0
2016-02-03 11:10:00,14.96,15.16,14.92,15.16,660393.0,9.3089,9.4333,9.284,9.4333,660393.0
2016-02-03 11:15:00,15.17,15.35,15.15,15.3,500724.0,9.4396,9.5516,9.4271,9.5204,500724.0
2016-02-03 11:20:00,15.3,15.38,15.26,15.34,412893.0,9.5204,9.5702,9.4956,9.5453,412893.0
2016-02-03 11:25:00,15.34,15.48,15.34,15.36,661285.0,9.5453,9.6325,9.5453,9.5578,661285.0
2016-02-03 11:30:00,15.36,15.43,15.18,15.21,480500.0,9.5578,9.6013,9.4458,9.4644,480500.0
2016-02-03 11:35:00,15.2,15.34,15.19,15.33,263071.0,9.4582,9.5453,9.452,9.5391,263071.0
2016-02-03 11:40:00,15.33,15.38,15.31,15.34,414441.0,9.5391,9.5702,9.5267,9.5453,414441.0
2016-02-03 11:45:00,15.35,15.38,15.25,15.28,374655.0,9.5516,9.5702,9.4893,9.508,374655.0
2016-02-03 11:50:00,15.28,15.36,15.19,15.24,304721.0,9.508,9.5578,9.452,9.4831,304721.0
2016-02-03 11:55:00,15.24,15.35,15.24,15.34,193930.0,9.4831,9.5516,9.4831,9.5453,193930.0
2016-02-03 12:00:00,15.33,15.37,15.28,15.33,232340.0,9.5391,9.564,9.508,9.5391,232340.0
2016-02-03 12:05:00,15.33,15.37,15.28,15.32,272183.0,9.5391,9.564,9.508,9.5329,272183.0
2016-02-03 12:10:00,15.31,15.34,15.23,15.3,155671.0,9.5267,9.5453,9.4769,9.5204,155671.0
2016-02-03 12:15:00,15.3,15.36,15.27,15.27,218873.0,9.5204,9.5578,9.5018,9.5018,218873.0
2016-02-03 12:20:00,15.27,15.32,15.25,15.28,240864.0,9.5018,9.5329,9.4893,9.508,240864.0
2016-02-03 12:25:00,15.28,15.31,15.23,15.25,155337.0,9.508,9.5267,9.4769,9.4893,155337.0
2016-02-03 12:30:00,15.25,15.26,15.08,15.1,260935.0,9.4893,9.4956,9.3836,9.396,260935.0
2016-02-03 12:35:00,15.11,15.19,15.1,15.15,202602.0,9.4022,9.452,9.396,9.4271,202602.0
2016-02-03 12:40:00,15.15,15.16,15.09,15.12,170701.0,9.4271,9.4333,9.3898,9.4084,170701.0
2016-02-03 12:45:00,15.12,15.21,15.1,15.21,126441.0,9.4084,9.4644,9.396,9.4644,126441.0
2016-02-03 12:50:00,15.2,15.25,15.17,15.25,152090.0,9.4582,9.4893,9.4396,9.4893,152090.0
2016-02-03 12:55:00,15.25,15.3,15.22,15.29,247004.0,9.4893,9.5204,9.4707,9.5142,247004.0
2016-02-03 13:00:00,15.29,15.32,15.23,15.26,271634.0,9.5142,9.5329,9.4769,9.4956,271634.0
2016-02-03 13:05:00,15.26,15.31,15.25,15.25,248044.0,9.4956,9.5267,9.4893,9.4893,248044.0
2016-02-03 13:10:00,15.24,15.28,15.22,15.23,120670.0,9.4831,9.508,9.4707,9.4769,120670.0
2016-02-03 13:15:00,15.23,15.28,15.23,15.25,91182.0,9.4769,9.508,9.4769,9.4893,91182.0
2016-02-03 13:20:00,15.26,15.27,15.18,15.26,103508.0,9.4956,9.5018,9.4458,9.4956,103508.0
2016-02-03 13:25:00,15.25,15.28,15.21,15.23,181226.0,9.4893,9.508,9.4644,9.4769,181226.0
2016-02-03 13:30:00,15.23,15.25,15.19,15.24,138939.0,9.4769,9.4893,9.452,9.4831,138939.0
2016-02-03 13:35:00,15.24,15.25,15.14,15.17,273515.0,9.4831,9.4893,9.4209,9.4396,273515.0
2016-02-03 13:40:00,15.17,15.26,15.16,15.23,149504.0,9.4396,9.4956,9.4333,9.4769,149504.0
2016-02-03 13:45:00,15.24,15.26,15.23,15.26,130858.0,9.4831,9.4956,9.4769,9.4956,130858.0
2016-02-03 13:50:00,15.25,15.29,15.24,15.26,222145.0,9.4893,9.5142,9.4831,9.4956,222145.0
2016-02-03 13:55:00,15.26,15.3,15.23,15.27,153486.0,9.4956,9.5204,9.4769,9.5018,153486.0
2016-02-03 14:00:00,15.25,15.38,15.25,15.36,244969.0,9.4893,9.5702,9.4893,9.5578,244969.0
2016-02-03 14:05:00,15.36,15.41,15.35,15.38,452317.0,9.5578,9.5889,9.5516,9.5702,452317.0
2016-02-03 14:10:00,15.37,15.46,15.34,15.36,334451.0,9.564,9.62,9.5453,9.5578,334451.0
2016-02-03 14:15:00,15.36,15.39,15.32,15.34,155545.0,9.5578,9.5765,9.5329,9.5453,155545.0
2016-02-03 14:20:00,15.34,15.49,15.33,15.49,423739.0,9.5453,9.6387,9.5391,9.6387,423739.0
2016-02-03 14:25:00,15.46,15.53,15.45,15.49,414293.0,9.62,9.6636,9.6138,9.6387,414293.0
2016-02-03 14:30:00,15.48,15.52,15.4,15.41,330713.0,9.6325,9.6573,9.5827,9.5889,330713.0
2016-02-03 14:35:00,15.41,15.44,15.34,15.37,190277.0,9.5889,9.6076,9.5453,9.564,190277.0
2016-02-03 14:40:00,15.37,15.45,15.33,15.45,354727.0,9.564,9.6138,9.5391,9.6138,354727.0
2016-02-03 14:45:00,15.45,15.5,15.44,15.48,325768.0,9.6138,9.6449,9.6076,9.6325,325768.0
2016-02-03 14:50:00,15.48,15.51,15.41,15.5,246781.0,9.6325,9.6511,9.5889,9.6449,246781.0
2016-02-03 14:55:00,15.51,15.6,15.5,15.59,402379.0,9.6511,9.7071,9.6449,9.7009,402379.0
2016-02-03 15:00:00,15.59,15.63,15.55,15.56,437843.0,9.7009,9.7258,9.676,9.6822,437843.0
2016-02-03 15:05:00,15.56,15.65,15.55,15.61,369472.0,9.6822,9.7382,9.676,9.7133,369472.0
2016-02-03 15:10:00,15.61,15.64,15.59,15.61,430436.0,9.7133,9.732,9.7009,9.7133,430436.0
2016-02-03 15:15:00,15.61,15.62,15.55,15.59,263357.0,9.7133,9.7196,9.676,9.7009,263357.0
2016-02-03 15:20:00,15.59,15.59,15.49,15.5,422298.0,9.7009,9.7009,9.6387,9.6449,422298.0
2016-02-03 15:25:00,15.51,15.54,15.44,15.48,366823.0,9.6511,9.6698,9.6076,9.6325,366823.0
2016-02-03 15:30:00,15.48,15.52,15.46,15.48,382161.0,9.6325,9.6573,9.62,9.6325,382161.0
2016-02-03 15:35:00,15.5,15.51,15.42,15.45,478402.0,9.6449,9.6511,9.5951,9.6138,478402.0
2016-02-03 15:40:00,15.46,15.59,15.42,15.57,484877.0,9.62,9.7009,9.5951,9.6885,484877.0
2016-02-03 15:45:00,15.57,15.6,15.56,15.56,500657.0,9.6885,9.7071,9.6822,9.6822,500657.0
2016-02-03 15:50:00,15.57,15.62,15.56,15.6,506845.0,9.6885,9.7196,9.6822,9.7071,506845.0
2016-02-03 15:55:00,15.61,15.63,15.58,15.6,1539918.0,9.7133,9.7258,9.6947,9.7071,1539918.0
2016-02-04 09:30:00,15.7,15.9,15.7,15.86,662133.0,9.7693,9.8938,9.7693,9.8689,662133.0
2016-02-04 09:35:00,15.86,15.95,15.71,15.8,973696.0,9.8689,9.9249,9.7756,9.8316,973696.0
2016-02-04 09:40:00,15.79,15.85,15.58,15.63,500504.0,9.8254,9.8627,9.6947,9.7258,500504.0
2016-02-04 09:45:00,15.64,15.68,15.5,15.57,404984.0,9.732,9.7569,9.6449,9.6885,404984.0
2016-02-04 09:50:00,15.57,15.65,15.52,15.61,279884.0,9.6885,9.7382,9.6573,9.7133,279884.0
2016-02-04 09:55:00,15.61,15.68,15.52,15.66,338144.0,9.7133,9.7569,9.6573,9.7445,338144.0
2016-02-04 10:00:00,15.65,15.7,15.53,15.59,481341.0,9.7382,9.7693,9.6636,9.7009,481341.0
2016-02-04 10:05:00,15.6,15.83,15.6,15.8,546357.0,9.7071,9.8502,9.7071,9.8316,546357.0
2016-02-04 10:10:00,15.81,15.83,15.72,15.79,710192.0,9.8378,9.8502,9.7818,9.8254,710192.0
2016-02-04 10:15:00,15.78,16.12,15.75,16.1,742000.0,9.8191,10.0307,9.8005,10.0182,742000.0
2016-02-04 10:20:00,16.11,16.2,15.95,15.96,800138.0,10.0245,10.0805,9.9249,9.9311,800138.0
2016-02-04 10:25:00,15.96,15.99,15.84,15.89,495674.0,9.9311,9.9498,9.8565,9.8876,495674.0
2016-02-04 10:30:00,15.89,16.06,15.87,16.04,757164.0,9.8876,9.9934,9.8751,9.9809,757164.0
2016-02-04 10:35:00,16.03,16.2,16.0,16.04,764729.0,9.9747,10.0805,9.956,9.9809,764729.0
2016-02-04 10:40:00,16.04,16.07,15.9,15.92,524559.0,9.9809,9.9996,9.8938,9.9062,524559.0
2016-02-04 10:45:00,15.91,15.93,15.8,15.89,677684.0,9.9,9.9125,9.8316,9.8876,677684.0
2016-02-04 10:50:00,15.88,16.0,15.88,16.0,592068.0,9.8814,9.956,9.8814,9.956,592068.0
2016-02-04 10:55:00,16.0,16.04,15.88,16.0,353951.0,9.956,9.9809,9.8814,9.956,353951.0
2016-02-04 11:00:00,16.0,16.0,15.78,15.79,376750.0,9.956,9.956,9.8191,9.8254,376750.0
2016-02-04 11:05:00,15.78,15.82,15.69,15.78,498241.0,9.8191,9.844,9.7631,9.8191,498241.0
2016-02-04 11:10:00,15.77,15.83,15.66,15.68,370559.0,9.8129,9.8502,9.7445,9.7569,370559.0
2016-02-04 11:15:00,15.68,15.7,15.6,15.63,357132.0,9.7569,9.7693,9.7071,9.7258,357132.0
2016-02-04 11:20:00,15.63,15.76,15.61,15.71,357747.0,9.7258,9.8067,9.7133,9.7756,357747.0
2016-02-04 11:25:00,15.71,15.78,15.68,15.68,302791.0,9.7756,9.8191,9.7569,9.7569,302791.0
2016-02-04 11:30:00,15.67,15.7,15.61,15.67,470105.0,9.7507,9.7693,9.7133,9.7507,470105.0
2016-02-04 11:35:00,15.66,15.72,15.6,15.63,354976.0,9.7445,9.7818,9.7071,9.7258,354976.0
2016-02-04 11:40:00,15.63,15.64,15.44,15.47,378902.0,9.7258,9.732,9.6076,9.6262,378902.0
2016-02-04 11:45:00,15.47,15.52,15.32,15.47,450577.0,9.6262,9.6573,9.5329,9.6262,450577.0
2016-02-04 11:50:00,15.47,15.61,15.46,15.57,267663.0,9.6262,9.7133,9.62,9.6885,267663.0
2016-02-04 11:55:00,15.57,15.7,15.5,15.63,326849.0,9.6885,9.7693,9.6449,9.7258,326849.0
2016-02-04 12:00:00,15.63,15.75,15.59,15.7,244680.0,9.7258,9.8005,9.7009,9.7693,244680.0
2016-02-04 12:05:00,15.71,15.86,15.67,15.81,376836.0,9.7756,9.8689,9.7507,9.8378,376836.0
2016-02-04 12:10:00,15.8,15.83,15.66,15.68,323723.0,9.8316,9.8502,9.7445,9.7569,323723.0
2016-02-04 12:15:00,15.68,15.77,15.66,15.75,220114.0,9.7569,9.8129,9.7445,9.8005,220114.0
2016-02-04 12:20:00,15.75,15.77,15.66,15.67,360757.0,9.8005,9.8129,9.7445,9.7507,360757.0
2016-02-04 12:25:00,15.67,15.73,15.64,15.71,505192.0,9.7507,9.788,9.732,9.7756,505192.0
2016-02-04 12:30:00,15.71,15.72,15.65,15.71,385013.0,9.7756,9.7818,9.7382,9.7756,385013.0
2016-02-04 12:35:00,15.7,15.9,15.7,15.87,646416.0,9.7693,9.8938,9.7693,9.8751,646416.0
2016-02-04 12:40:00,15.88,15.97,15.81,15.86,520362.0,9.8814,9.9374,9.8378,9.8689,520362.0
2016-02-04 12:45:00,15.86,15.9,15.77,15.9,266638.0,9.8689,9.8938,9.8129,9.8938,266638.0
2016-02-04 12:50:00,15.9,15.99,15.78,15.83,385873.0,9.8938,9.9498,9.8191,9.8502,385873.0
2016-02-04 12:55:00,15.83,15.85,15.74,15.78,178675.0,9.8502,9.8627,9.7942,9.8191,178675.0
2016-02-04 13:00:00,15.79,15.86,15.76,15.78,312593.0,9.8254,9.8689,9.8067,9.8191,312593.0
2016-02-04 13:05:00,15.79,15.84,15.73,15.77,254312.0,9.8254,9.8565,9.788,9.8129,254312.0
2016-02-04 13:10:00,15.76,15.83,15.64,15.67,276397.0,9.8067,9.8502,9.732,9.7507,276397.0
2016-02-04 13:15:00,15.67,15.72,15.65,15.69,298982.0,9.7507,9.7818,9.7382,9.7631,298982.0
2016-02-04 13:20:00,15.68,15.69,15.6,15.6,226210.0,9.7569,9.7631,9.7071,9.7071,226210.0
2016-02-04 13:25:00,15.61,15.69,15.61,15.67,126245.0,9.7133,9.7631,9.7133,9.7507,126245.0
2016-02-04 13:30:00,15.65,15.72,15.65,15.71,108390.0,9.7382,9.7818,9.7382,9.7756,108390.0
2016-02-04 13:35:00,15.72,15.77,15.64,15.67,213028.0,9.7818,9.8129,9.732,9.7507,213028.0
2016-02-04 13:40:00,15.67,15.67,15.61,15.66,145334.0,9.7507,9.7507,9.7133,9.7445,145334.0
2016-02-04 13:45:00,15.65,15.66,15.57,15.59,213311.0,9.7382,9.7445,9.6885,9.7009,213311.0
2016-02-04 13:50:00,15.59,15.62,15.57,15.62,148215.0,9.7009,9.7196,9.6885,9.7196,148215.0
2016-02-04 13:55:00,15.61,15.66,15.59,15.65,145173.0,9.7133,9.7445,9.7009,9.7382,145173.0
2016-02-04 14:00:00,15.65,15.67,15.61,15.62,243094.0,9.7382,9.7507,9.7133,9.7196,243094.0
2016-02-04 14:05:00,15.62,15.67,15.6,15.65,228628.0,9.7196,9.7507,9.7071,9.7382,228628.0
2016-02-04 14:10:00,15.65,15.74,15.63,15.73,155980.0,9.7382,9.7942,9.7258,9.788,155980.0
2016-02-04 14:15:00,15.72,15.77,15.71,15.75,222421.0,9.7818,9.8129,9.7756,9.8005,222421.0
2016-02-04 14:20:00,15.73,15.76,15.65,15.67,196848.0,9.788,9.8067,9.7382,9.7507,196848.0
2016-02-04 14:25:00,15.67,15.7,15.59,15.6,238713.0,9.7507,9.7693,9.7009,9.7071,238713.0
2016-02-04 14:30:00,15.59,15.68,15.58,15.66,185279.0,9.7009,9.7569,9.6947,9.7445,185279.0
2016-02-04 14:35:00,15.66,15.69,15.59,15.62,272863.0,9.7445,9.7631,9.7009,9.7196,272863.0
2016-02-04 14:40:00,15.62,15.7,15.61,15.65,234785.0,9.7196,9.7693,9.7133,9.7382,234785.0
2016-02-04 14:45:00,15.64,15.68,15.6,15.66,235270.0,9.732,9.7569,9.7071,9.7445,235270.0
2016-02-04 14:50:00,15.66,15.71,15.65,15.66,266827.0,9.7445,9.7756,9.7382,9.7445,266827.0
2016-02-04 14:55:00,15.66,15.75,15.66,15.74,293931.0,9.7445,9.8005,9.7445,9.7942,293931.0
2016-02-04 15:00:00,15.75,15.75,15.66,15.68,383840.0,9.8005,9.8005,9.7445,9.7569,383840.0
2016-02-04 15:05:00,15.68,15.69,15.57,15.65,330244.0,9.7569,9.7631,9.6885,9.7382,330244.0
2016-02-04 15:10:00,15.65,15.75,15.63,15.75,275097.0,9.7382,9.8005,9.7258,9.8005,275097.0
2016-02-04 15:15:00,15.75,15.75,15.63,15.63,426172.0,9.8005,9.8005,9.7258,9.7258,426172.0
2016-02-04 15:20:00,15.64,15.7,15.62,15.68,218921.0,9.732,9.7693,9.7196,9.7569,218921.0
2016-02-04 15:25:00,15.68,15.68,15.59,15.62,242758.0,9.7569,9.7569,9.7009,9.7196,242758.0
2016-02-04 15:30:00,15.62,15.66,15.58,15.61,306025.0,9.7196,9.7445,9.6947,9.7133,306025.0
2016-02-04 15:35:00,15.61,15.69,15.59,15.66,404077.0,9.7133,9.7631,9.7009,9.7445,404077.0
2016-02-04 15:40:00,15.67,15.71,15.64,15.69,493804.0,9.7507,9.7756,9.732,9.7631,493804.0
2016-02-04 15:45:00,15.69,15.69,15.62,15.63,496640.0,9.7631,9.7631,9.7196,9.7258,496640.0
2016-02-04 15:50:00,15.62,15.67,15.62,15.67,527245.0,9.7196,9.7507,9.7196,9.7507,527245.0
2016-02-04 15:55:00,15.67,15.69,15.65,15.66,1100112.0,9.7507,9.7631,9.7382,9.7445,1100112.0
2016-02-05 09:30:00,15.43,15.54,15.29,15.29,391869.0,9.6013,9.6698,9.5142,9.5142,391869.0
2016-02-05 09:35:00,15.28,15.29,15.09,15.23,345089.0,9.508,9.5142,9.3898,9.4769,345089.0
2016-02-05 09:40:00,15.22,15.26,15.12,15.18,393829.0,9.4707,9.4956,9.4084,9.4458,393829.0
2016-02-05 09:45:00,15.17,15.19,15.04,15.17,434141.0,9.4396,9.452,9.3587,9.4396,434141.0
2016-02-05 09:50:00,15.17,15.39,15.16,15.32,269138.0,9.4396,9.5765,9.4333,9.5329,269138.0
2016-02-05 09:55:00,15.31,15.43,15.3,15.42,211830.0,9.5267,9.6013,9.5204,9.5951,211830.0
2016-02-05 10:00:00,15.43,15.58,15.39,15.58,204375.0,9.6013,9.6947,9.5765,9.6947,204375.0
2016-02-05 10:05:00,15.57,15.58,15.38,15.38,337749.0,9.6885,9.6947,9.5702,9.5702,337749.0
2016-02-05 10:10:00,15.39,15.56,15.37,15.47,242010.0,9.5765,9.6822,9.564,9.6262,242010.0
2016-02-05 10:15:00,15.46,15.52,15.4,15.47,176390.0,9.62,9.6573,9.5827,9.6262,176390.0
2016-02-05 10:20:00,15.47,15.54,15.38,15.44,288563.0,9.6262,9.6698,9.5702,9.6076,288563.0
2016-02-05 10:25:00,15.43,15.47,15.33,15.39,264162.0,9.6013,9.6262,9.5391,9.5765,264162.0
2016-02-05 10:30:00,15.39,15.49,15.36,15.49,149489.0,9.5765,9.6387,9.5578,9.6387,149489.0
2016-02-05 10:35:00,15.48,15.63,15.47,15.54,375632.0,9.6325,9.7258,9.6262,9.6698,375632.0
2016-02-05 10:40:00,15.54,15.71,15.53,15.66,282699.0,9.6698,9.7756,9.6636,9.7445,282699.0
2016-02-05 10:45:00,15.65,15.66,15.53,15.53,259435.0,9.7382,9.7445,9.6636,9.6636,259435.0
2016-02-05 10:50:00,15.54,15.57,15.45,15.5,216180.0,9.6698,9.6885,9.6138,9.6449,216180.0
2016-02-05 10:55:00,15.49,15.6,15.46,15.49,196704.0,9.6387,9.7071,9.62,9.6387,196704.0
2016-02-05 11:00:00,15.5,15.55,15.39,15.4,288106.0,9.6449,9.676,9.5765,9.5827,288106.0
2016-02-05 11:05:00,15.4,15.43,15.36,15.4,173858.0,9.5827,9.6013,9.5578,9.5827,173858.0
2016-02-05 11:10:00,15.41,15.53,15.37,15.47,220913.0,9.5889,9.6636,9.564,9.6262,220913.0
2016-02-05 11:15:00,15.48,15.52,15.42,15.48,149915.0,9.6325,9.6573,9.5951,9.6325,149915.0
2016-02-05 11:20:00,15.47,15.53,15.42,15.45,173282.0,9.6262,9.6636,9.5951,9.6138,173282.0
2016-02-05 11:25:00,15.44,15.5,15.41,15.47,292508.0,9.6076,9.6449,9.5889,9.6262,292508.0
2016-02-05 11:30:00,15.47,15.52,15.44,15.5,240003.0,9.6262,9.6573,9.6076,9.6449,240003.0
2016-02-05 11:35:00,15.5,15.51,15.41,15.42,253174.0,9.6449,9.6511,9.5889,9.5951,253174.0
2016-02-05 11:40:00,15.41,15.46,15.4,15.45,188680.0,9.5889,9.62,9.5827,9.6138,188680.0
2016-02-05 11:45:00,15.44,15.55,15.42,15.54,159459.0,9.6076,9.676,9.5951,9.6698,159459.0
2016-02-05 11:50:00,15.55,15.6,15.54,15.59,200383.0,9.676,9.7071,9.6698,9.7009,200383.0
2016-02-05 11:55:00,15.58,15.61,15.51,15.6,194118.0,9.6947,9.7133,9.6511,9.7071,194118.0
2016-02-05 12:00:00,15.6,15.64,15.58,15.62,154064.0,9.7071,9.732,9.6947,9.7196,154064.0
2016-02-05 12:05:00,15.62,15.65,15.56,15.61,149537.0,9.7196,9.7382,9.6822,9.7133,149537.0
2016-02-05 12:10:00,15.62,15.62,15.51,15.58,98606.0,9.7196,9.7196,9.6511,9.6947,98606.0
2016-02-05 12:15:00,15.59,15.63,15.53,15.59,161825.0,9.7009,9.7258,9.6636,9.7009,161825.0
2016-02-05 12:20:00,15.59,15.64,15.58,15.63,115859.0,9.7009,9.732,9.6947,9.7258,115859.0
2016-02-05 12:25:00,15.63,15.66,15.57,15.59,243213.0,9.7258,9.7445,9.6885,9.7009,243213.0
2016-02-05 12:30:00,15.59,15.62,15.56,15.57,141941.0,9.7009,9.7196,9.6822,9.6885,141941.0
2016-02-05 12:35:00,15.57,15.65,15.55,15.63,198040.0,9.6885,9.7382,9.676,9.7258,198040.0
2016-02-05 12:40:00,15.64,15.64,15.57,15.59,157560.0,9.732,9.732,9.6885,9.7009,157560.0
2016-02-05 12:45:00,15.58,15.64,15.57,15.63,141410.0,9.6947,9.732,9.6885,9.7258,141410.0
2016-02-05 12:50:00,15.64,15.64,15.57,15.59,161056.0,9.732,9.732,9.6885,9.7009,161056.0
2016-02-05 12:55:00,15.59,15.6,15.51,15.59,232750.0,9.7009,9.7071,9.6511,9.7009,232750.0
2016-02-05 13:00:00,15.59,15.66,15.58,15.64,213925.0,9.7009,9.7445,9.6947,9.732,213925.0
2016-02-05 13:05:00,15.64,15.67,15.62,15.65,138177.0,9.732,9.7507,9.7196,9.7382,138177.0
2016-02-05 13:10:00,15.65,15.65,15.55,15.55,193661.0,9.7382,9.7382,9.676,9.676,193661.0
2016-02-05 13:15:00,15.54,15.64,15.54,15.61,244843.0,9.6698,9.732,9.6698,9.7133,244843.0
2016-02-05 13:20:00,15.62,15.63,15.56,15.61,244472.0,9.7196,9.7258,9.6822,9.7133,244472.0
2016-02-05 13:25:00,15.6,15.6,15.49,15.5,327896.0,9.7071,9.7071,9.6387,9.6449,327896.0
2016-02-05 13:30:00,15.5,15.51,15.43,15.47,369886.0,9.6449,9.6511,9.6013,9.6262,369886.0
2016-02-05 13:35:00,15.48,15.5,15.42,15.46,296953.0,9.6325,9.6449,9.5951,9.62,296953.0
2016-02-05 13:40:00,15.46,15.51,15.45,15.49,211774.0,9.62,9.6511,9.6138,9.6387,211774.0
2016-02-05 13:45:00,15.49,15.5,15.46,15.49,224945.0,9.6387,9.6449,9.62,9.6387,224945.0
2016-02-05 13:50:00,15.5,15.5,15.44,15.49,168953.0,9.6449,9.6449,9.6076,9.6387,168953.0
2016-02-05 13:55:00,15.49,15.56,15.48,15.55,469137.0,9.6387,9.6822,9.6325,9.676,469137.0
2016-02-05 14:00:00,15.56,15.56,15.48,15.5,209854.0,9.6822,9.6822,9.6325,9.6449,209854.0
2016-02-05 14:05:00,15.5,15.53,15.46,15.53,291588.0,9.6449,9.6636,9.62,9.6636,291588.0
2016-02-05 14:10:00,15.53,15.53,15.44,15.45,228592.0,9.6636,9.6636,9.6076,9.6138,228592.0
2016-02-05 14:15:00,15.46,15.48,15.44,15.46,161139.0,9.62,9.6325,9.6076,9.62,161139.0
2016-02-05 14:20:00,15.46,15.46,15.42,15.45,136173.0,9.62,9.62,9.5951,9.6138,136173.0
2016-02-05 14:25:00,15.44,15.45,15.39,15.4,162721.0,9.6076,9.6138,9.5765,9.5827,162721.0
2016-02-05 14:30:00,15.4,15.45,15.38,15.43,230180.0,9.5827,9.6138,9.5702,9.6013,230180.0
2016-02-05 14:35:00,15.43,15.47,15.42,15.46,170539.0,9.6013,9.6262,9.5951,9.62,170539.0
2016-02-05 14:40:00,15.46,15.5,15.45,15.46,164810.0,9.62,9.6449,9.6138,9.62,164810.0
2016-02-05 14:45:00,15.46,15.48,15.44,15.48,118398.0,9.62,9.6325,9.6076,9.6325,118398.0
2016-02-05 14:50:00,15.48,15.48,15.44,15.45,138175.0,9.6325,9.6325,9.6076,9.6138,138175.0
2016-02-05 14:55:00,15.45,15.49,15.43,15.46,257176.0,9.6138,9.6387,9.6013,9.62,257176.0
2016-02-05 15:00:00,15.45,15.45,15.36,15.36,170025.0,9.6138,9.6138,9.5578,9.5578,170025.0
2016-02-05 15:05:00,15.37,15.46,15.36,15.46,225742.0,9.564,9.62,9.5578,9.62,225742.0
2016-02-05 15:10:00,15.46,15.47,15.43,15.46,169536.0,9.62,9.6262,9.6013,9.62,169536.0
2016-02-05 15:15:00,15.46,15.5,15.44,15.46,476377.0,9.62,9.6449,9.6076,9.62,476377.0
2016-02-05 15:20:00,15.49,15.5,15.44,15.48,229229.0,9.6387,9.6449,9.6076,9.6325,229229.0
2016-02-05 15:25:00,15.48,15.54,15.44,15.53,459372.0,9.6325,9.6698,9.6076,9.6636,459372.0
2016-02-05 15:30:00,15.52,15.6,15.5,15.57,600462.0,9.6573,9.7071,9.6449,9.6885,600462.0
2016-02-05 15:35:00,15.57,15.62,15.52,15.52,433022.0,9.6885,9.7196,9.6573,9.6573,433022.0
2016-02-05 15:40:00,15.52,15.65,15.5,15.64,657464.0,9.6573,9.7382,9.6449,9.732,657464.0
2016-02-05 15:45:00,15.64,15.68,15.58,15.59,443493.0,9.732,9.7569,9.6947,9.7009,443493.0
2016-02-05 15:50:00,15.59,15.6,15.56,15.57,470229.0,9.7009,9.7071,9.6822,9.6885,470229.0
2016-02-05 15:55:00,15.58,15.67,15.56,15.66,1033567.0,9.6947,9.7507,9.6822,9.7445,1033567.0
2016-02-08 09:30:00,14.94,15.12,14.63,14.64,1467407.0,9.2964,9.4084,9.1035,9.1098,1467407.0
2016-02-08 09:35:00,14.65,14.67,14.38,14.56,1104891.0,9.116,9.1284,8.948,9.06,1104891.0
2016-02-08 09:40:00,14.56,14.63,14.38,14.62,685380.0,9.06,9.1035,8.948,9.0973,685380.0
2016-02-08 09:45:00,14.62,14.62,14.41,14.44,995873.0,9.0973,9.0973,8.9666,8.9853,995873.0
2016-02-08 09:50:00,14.44,14.44,14.23,14.39,1265533.0,8.9853,8.9853,8.8546,8.9542,1265533.0
2016-02-08 09:55:00,14.39,14.46,14.17,14.25,1584788.0,8.9542,8.9978,8.8173,8.8671,1584788.0
2016-02-08 10:00:00,14.25,14.3,14.05,14.1,971973.0,8.8671,8.8982,8.7426,8.7737,971973.0
2016-02-08 10:05:00,14.1,14.12,14.04,14.05,910550.0,8.7737,8.7862,8.7364,8.7426,910550.0
2016-02-08 10:10:00,14.05,14.05,13.99,14.04,1218380.0,8.7426,8.7426,8.7053,8.7364,1218380.0
2016-02-08 10:15:00,14.04,14.37,14.03,14.35,766241.0,8.7364,8.9418,8.7302,8.9293,766241.0
2016-02-08 10:20:00,14.35,14.42,14.28,14.42,528190.0,8.9293,8.9729,8.8858,8.9729,528190.0
2016-02-08 10:25:00,14.42,14.52,14.42,14.45,945359.0,8.9729,9.0351,8.9729,8.9915,945359.0
2016-02-08 10:30:00,14.46,14.47,14.3,14.31,460074.0,8.9978,9.004,8.8982,8.9044,460074.0
2016-02-08 10:35:00,14.31,14.41,14.21,14.4,473539.0,8.9044,8.9666,8.8422,8.9604,473539.0
2016-02-08 10:40:00,14.4,14.41,14.35,14.41,398067.0,8.9604,8.9666,8.9293,8.9666,398067.0
2016-02-08 10:45:00,14.41,14.47,14.4,14.44,411697.0,8.9666,9.004,8.9604,8.9853,411697.0
2016-02-08 10:50:00,14.45,14.54,14.44,14.48,488472.0,8.9915,9.0475,8.9853,9.0102,488472.0
2016-02-08 10:55:00,14.48,14.5,14.43,14.43,368169.0,9.0102,9.0226,8.9791,8.9791,368169.0
2016-02-08 11:00:00,14.43,14.47,14.37,14.45,448472.0,8.9791,9.004,8.9418,8.9915,448472.0
2016-02-08 11:05:00,14.44,14.49,14.42,14.45,191253.0,8.9853,9.0164,8.9729,8.9915,191253.0
2016-02-08 11:10:00,14.45,14.46,14.41,14.44,251524.0,8.9915,8.9978,8.9666,8.9853,251524.0
2016-02-08 11:15:00,14.44,14.7,14.42,14.67,751280.0,8.9853,9.1471,8.9729,9.1284,751280.0
2016-02-08 11:20:00,14.66,14.76,14.64,14.69,831937.0,9.1222,9.1844,9.1098,9.1409,831937.0
2016-02-08 11:25:00,14.7,14.7,14.51,14.53,552761.0,9.1471,9.1471,9.0289,9.0413,552761.0
2016-02-08 11:30:00,14.53,14.68,14.52,14.61,446508.0,9.0413,9.1347,9.0351,9.0911,446508.0
2016-02-08 11:35:00,14.61,14.72,14.6,14.69,615597.0,9.0911,9.1595,9.0849,9.1409,615597.0
2016-02-08 11:40:00,14.69,14.72,14.64,14.67,204114.0,9.1409,9.1595,9.1098,9.1284,204114.0
2016-02-08 11:45:00,14.66,14.67,14.61,14.64,335538.0,9.1222,9.1284,9.0911,9.1098,335538.0
2016-02-08 11:50:00,14.64,14.67,14.62,14.64,202307.0,9.1098,9.1284,9.0973,9.1098,202307.0
2016-02-08 11:55:00,14.64,14.73,14.63,14.72,175423.0,9.1098,9.1658,9.1035,9.1595,175423.0
2016-02-08 12:00:00,14.73,14.76,14.71,14.75,282764.0,9.1658,9.1844,9.1533,9.1782,282764.0
2016-02-08 12:05:00,14.75,14.75,14.71,14.72,145143.0,9.1782,9.1782,9.1533,9.1595,145143.0
2016-02-08 12:10:00,14.71,14.77,14.71,14.76,282006.0,9.1533,9.1907,9.1533,9.1844,282006.0
2016-02-08 12:15:00,14.76,14.8,14.75,14.8,412273.0,9.1844,9.2093,9.1782,9.2093,412273.0
2016-02-08 12:20:00,14.79,14.87,14.79,14.86,427359.0,9.2031,9.2529,9.2031,9.2467,427359.0
2016-02-08 12:25:00,14.86,14.91,14.86,14.9,256981.0,9.2467,9.2778,9.2467,9.2715,256981.0
2016-02-08 12:30:00,14.91,14.91,14.84,14.85,464196.0,9.2778,9.2778,9.2342,9.2404,464196.0
2016-02-08 12:35:00,14.85,14.89,14.79,14.79,244888.0,9.2404,9.2653,9.2031,9.2031,244888.0
2016-02-08 12:40:00,14.79,14.8,14.75,14.76,260054.0,9.2031,9.2093,9.1782,9.1844,260054.0
2016-02-08 12:45:00,14.76,14.76,14.73,14.74,201418.0,9.1844,9.1844,9.1658,9.172,201418.0
2016-02-08 12:50:00,14.74,14.74,14.69,14.69,82876.0,9.172,9.172,9.1409,9.1409,82876.0
2016-02-08 12:55:00,14.69,14.69,14.63,14.69,512005.0,9.1409,9.1409,9.1035,9.1409,512005.0
2016-02-08 13:00:00,14.69,14.72,14.68,14.7,338722.0,9.1409,9.1595,9.1347,9.1471,338722.0
2016-02-08 13:05:00,14.7,14.71,14.69,14.71,224183.0,9.1471,9.1533,9.1409,9.1533,224183.0
2016-02-08 13:10:00,14.71,14.73,14.69,14.73,328120.0,9.1533,9.1658,9.1409,9.1658,328120.0
2016-02-08 13:15:00,14.72,14.75,14.71,14.71,192811.0,9.1595,9.1782,9.1533,9.1533,192811.0
2016-02-08 13:20:00,14.71,14.72,14.67,14.68,129471.0,9.1533,9.1595,9.1284,9.1347,129471.0
2016-02-08 13:25:00,14.68,14.73,14.67,14.72,271418.0,9.1347,9.1658,9.1284,9.1595,271418.0
2016-02-08 13:30:00,14.73,14.73,14.68,14.71,271462.0,9.1658,9.1658,9.1347,9.1533,271462.0
2016-02-08 13:35:00,14.71,14.71,14.64,14.65,616483.0,9.1533,9.1533,9.1098,9.116,616483.0
2016-02-08 13:40:00,14.65,14.66,14.57,14.57,257795.0,9.116,9.1222,9.0662,9.0662,257795.0
2016-02-08 13:45:00,14.58,14.58,14.5,14.51,264534.0,9.0724,9.0724,9.0226,9.0289,264534.0
2016-02-08 13:50:00,14.5,14.56,14.49,14.54,543918.0,9.0226,9.06,9.0164,9.0475,543918.0
2016-02-08 13:55:00,14.54,14.54,14.5,14.5,179516.0,9.0475,9.0475,9.0226,9.0226,179516.0
2016-02-08 14:00:00,14.51,14.57,14.5,14.56,514656.0,9.0289,9.0662,9.0226,9.06,514656.0
2016-02-08 14:05:00,14.56,14.6,14.55,14.6,248181.0,9.06,9.0849,9.0538,9.0849,248181.0
2016-02-08 14:10:00,14.6,14.63,14.57,14.63,394314.0,9.0849,9.1035,9.0662,9.1035,394314.0
2016-02-08 14:15:00,14.63,14.63,14.58,14.59,197220.0,9.1035,9.1035,9.0724,9.0786,197220.0
2016-02-08 14:20:00,14.6,14.68,14.59,14.67,151747.0,9.0849,9.1347,9.0786,9.1284,151747.0
2016-02-08 14:25:00,14.66,14.69,14.62,14.63,243465.0,9.1222,9.1409,9.0973,9.1035,243465.0
2016-02-08 14:30:00,14.62,14.65,14.59,14.63,427490.0,9.0973,9.116,9.0786,9.1035,427490.0
2016-02-08 14:35:00,14.63,14.65,14.6,14.61,193609.0,9.1035,9.116,9.0849,9.0911,193609.0
2016-02-08 14:40:00,14.62,14.67,14.61,14.66,199189.0,9.0973,9.1284,9.0911,9.1222,199189.0
2016-02-08 14:45:00,14.66,14.71,14.65,14.69,247671.0,9.1222,9.1533,9.116,9.1409,247671.0
2016-02-08 14:50:00,14.68,14.71,14.65,14.66,320147.0,9.1347,9.1533,9.116,9.1222,320147.0
2016-02-08 14:55:00,14.67,14.67,14.62,14.63,248201.0,9.1284,9.1284,9.0973,9.1035,248201.0
2016-02-08 15:00:00,14.63,14.68,14.61,14.65,297766.0,9.1035,9.1347,9.0911,9.116,297766.0
2016-02-08 15:05:00,14.65,14.71,14.63,14.7,380396.0,9.116,9.1533,9.1035,9.1471,380396.0
2016-02-08 15:10:00,14.7,14.85,14.69,14.85,463882.0,9.1471,9.2404,9.1409,9.2404,463882.0
2016-02-08 15:15:00,14.84,14.91,14.81,14.88,465546.0,9.2342,9.2778,9.2155,9.2591,465546.0
2016-02-08 15:20:00,14.88,14.97,14.86,14.95,503804.0,9.2591,9.3151,9.2467,9.3027,503804.0
2016-02-08 15:25:00,14.95,14.96,14.92,14.92,416002.0,9.3027,9.3089,9.284,9.284,416002.0
2016-02-08 15:30:00,14.93,14.97,14.9,14.92,553140.0,9.2902,9.3151,9.2715,9.284,553140.0
2016-02-08 15:35:00,14.93,14.93,14.87,14.87,358976.0,9.2902,9.2902,9.2529,9.2529,358976.0
2016-02-08 15:40:00,14.87,14.95,14.87,14.93,640414.0,9.2529,9.3027,9.2529,9.2902,640414.0
2016-02-08 15:45:00,14.93,15.02,14.93,14.95,709486.0,9.2902,9.3462,9.2902,9.3027,709486.0
2016-02-08 15:50:00,14.95,14.97,14.9,14.91,823985.0,9.3027,9.3151,9.2715,9.2778,823985.0
2016-02-08 15:55:00,14.9,14.92,14.88,14.92,1265932.0,9.2715,9.284,9.2591,9.284,1265932.0
2016-02-09 09:30:00,14.6,14.76,14.58,14.7,415929.0,9.0849,9.1844,9.0724,9.1471,415929.0
2016-02-09 09:35:00,14.69,14.87,14.68,14.82,401219.0,9.1409,9.2529,9.1347,9.2218,401219.0
2016-02-09 09:40:00,14.8,14.8,14.75,14.79,436340.0,9.2093,9.2093,9.1782,9.2031,436340.0
2016-02-09 09:45:00,14.79,15.02,14.78,15.02,369856.0,9.2031,9.3462,9.1969,9.3462,369856.0
2016-02-09 09:50:00,15.01,15.07,14.98,14.99,344873.0,9.34,9.3773,9.3213,9.3275,344873.0
2016-02-09 09:55:00,14.99,14.99,14.87,14.89,359446.0,9.3275,9.3275,9.2529,9.2653,359446.0
2016-02-09 10:00:00,14.89,15.4,14.88,15.4,616801.0,9.2653,9.5827,9.2591,9.5827,616801.0
2016-02-09 10:05:00,15.4,15.4,15.18,15.26,459118.0,9.5827,9.5827,9.4458,9.4956,459118.0
2016-02-09 10:10:00,15.25,15.25,15.05,15.06,253012.0,9.4893,9.4893,9.3649,9.3711,253012.0
2016-02-09 10:15:00,15.05,15.05,14.91,14.96,363325.0,9.3649,9.3649,9.2778,9.3089,363325.0
2016-02-09 10:20:00,14.96,15.02,14.93,15.01,424689.0,9.3089,9.3462,9.2902,9.34,424689.0
2016-02-09 10:25:00,15.02,15.06,14.97,15.04,348029.0,9.3462,9.3711,9.3151,9.3587,348029.0
2016-02-09 10:30:00,15.04,15.05,14.95,15.02,211796.0,9.3587,9.3649,9.3027,9.3462,211796.0
2016-02-09 10:35:00,15.02,15.02,14.95,14.98,208457.0,9.3462,9.3462,9.3027,9.3213,208457.0
2016-02-09 10:40:00,14.98,14.99,14.9,14.91,341971.0,9.3213,9.3275,9.2715,9.2778,341971.0
2016-02-09 10:45:00,14.91,14.99,14.9,14.93,476258.0,9.2778,9.3275,9.2715,9.2902,476258.0
2016-02-09 10:50:00,14.93,14.94,14.88,14.89,175307.0,9.2902,9.2964,9.2591,9.2653,175307.0
2016-02-09 10:55:00,14.89,14.89,14.76,14.76,213494.0,9.2653,9.2653,9.1844,9.1844,213494.0
2016-02-09 11:00:00,14.76,14.78,14.67,14.67,630444.0,9.1844,9.1969,9.1284,9.1284,630444.0
2016-02-09 11:05:00,14.67,14.71,14.63,14.71,325042.0,9.1284,9.1533,9.1035,9.1533,325042.0
2016-02-09 11:10:00,14.71,14.83,14.69,14.76,324848.0,9.1533,9.228,9.1409,9.1844,324848.0
2016-02-09 11:15:00,14.75,14.77,14.61,14.62,275335.0,9.1782,9.1907,9.0911,9.0973,275335.0
2016-02-09 11:20:00,14.62,14.75,14.61,14.74,226531.0,9.0973,9.1782,9.0911,9.172,226531.0
2016-02-09 11:25:00,14.75,14.75,14.65,14.68,189537.0,9.1782,9.1782,9.116,9.1347,189537.0
2016-02-09 11:30:00,14.68,14.68,14.54,14.54,200161.0,9.1347,9.1347,9.0475,9.0475,200161.0
2016-02-09 11:35:00,14.54,14.61,14.51,14.55,312644.0,9.0475,9.0911,9.0289,9.0538,312644.0
2016-02-09 11:40:00,14.55,14.65,14.55,14.64,287873.0,9.0538,9.116,9.0538,9.1098,287873.0
2016-02-09 11:45:00,14.65,14.67,14.61,14.61,153329.0,9.116,9.1284,9.0911,9.0911,153329.0
2016-02-09 11:50:00,14.62,14.66,14.58,14.6,146508.0,9.0973,9.1222,9.0724,9.0849,146508.0
2016-02-09 11:55:00,14.58,14.6,14.56,14.57,116182.0,9.0724,9.0849,9.06,9.0662,116182.0
2016-02-09 12:00:00,14.57,14.59,14.5,14.53,274929.0,9.0662,9.0786,9.0226,9.0413,274929.0
2016-02-09 12:05:00,14.53,14.57,14.49,14.56,291923.0,9.0413,9.0662,9.0164,9.06,291923.0
2016-02-09 12:10:00,14.56,14.56,14.49,14.5,207564.0,9.06,9.06,9.0164,9.0226,207564.0
2016-02-09 12:15:00,14.5,14.55,14.49,14.5,112979.0,9.0226,9.0538,9.0164,9.0226,112979.0
2016-02-09 12:20:00,14.51,14.57,14.49,14.56,181125.0,9.0289,9.0662,9.0164,9.06,181125.0
2016-02-09 12:25:00,14.57,14.66,14.55,14.61,231297.0,9.0662,9.1222,9.0538,9.0911,231297.0
2016-02-09 12:30:00,14.61,14.64,14.59,14.6,136273.0,9.0911,9.1098,9.0786,9.0849,136273.0
2016-02-09 12:35:00,14.59,14.66,14.58,14.62,183298.0,9.0786,9.1222,9.0724,9.0973,183298.0
2016-02-09 12:40:00,14.62,14.64,14.55,14.6,161870.0,9.0973,9.1098,9.0538,9.0849,161870.0
2016-02-09 12:45:00,14.61,14.62,14.56,14.56,99513.0,9.0911,9.0973,9.06,9.06,99513.0
2016-02-09 12:50:00,14.56,14.61,14.55,14.6,111164.0,9.06,9.0911,9.0538,9.0849,111164.0
2016-02-09 12:55:00,14.6,14.61,14.58,14.59,80321.0,9.0849,9.0911,9.0724,9.0786,80321.0
2016-02-09 13:00:00,14.59,14.61,14.53,14.54,166837.0,9.0786,9.0911,9.0413,9.0475,166837.0
2016-02-09 13:05:00,14.54,14.56,14.53,14.54,65812.0,9.0475,9.06,9.0413,9.0475,65812.0
2016-02-09 13:10:00,14.53,14.53,14.49,14.51,285978.0,9.0413,9.0413,9.0164,9.0289,285978.0
2016-02-09 13:15:00,14.5,14.51,14.44,14.46,341933.0,9.0226,9.0289,8.9853,8.9978,341933.0
2016-02-09 13:20:00,14.45,14.48,14.39,14.47,494550.0,8.9915,9.0102,8.9542,9.004,494550.0
2016-02-09 13:25:00,14.47,14.51,14.46,14.48,227235.0,9.004,9.0289,8.9978,9.0102,227235.0
2016-02-09 13:30:00,14.49,14.5,14.43,14.44,260596.0,9.0164,9.0226,8.9791,8.9853,260596.0
2016-02-09 13:35:00,14.44,14.44,14.28,14.29,219786.0,8.9853,8.9853,8.8858,8.892,219786.0
2016-02-09 13:40:00,14.28,14.3,14.2,14.23,551599.0,8.8858,8.8982,8.836,8.8546,551599.0
2016-02-09 13:45:00,14.23,14.3,14.21,14.21,384303.0,8.8546,8.8982,8.8422,8.8422,384303.0
2016-02-09 13:50:00,14.21,14.33,14.19,14.3,380180.0,8.8422,8.9169,8.8297,8.8982,380180.0
2016-02-09 13:55:00,14.31,14.32,14.29,14.31,263159.0,8.9044,8.9106,8.892,8.9044,263159.0
2016-02-09 14:00:00,14.3,14.4,14.3,14.37,318250.0,8.8982,8.9604,8.8982,8.9418,318250.0
2016-02-09 14:05:00,14.37,14.45,14.35,14.4,626846.0,8.9418,8.9915,8.9293,8.9604,626846.0
2016-02-09 14:10:00,14.4,14.42,14.39,14.4,307337.0,8.9604,8.9729,8.9542,8.9604,307337.0
2016-02-09 14:15:00,14.4,14.42,14.39,14.42,280019.0,8.9604,8.9729,8.9542,8.9729,280019.0
2016-02-09 14:20:00,14.42,14.48,14.41,14.46,362154.0,8.9729,9.0102,8.9666,8.9978,362154.0
2016-02-09 14:25:00,14.45,14.47,14.43,14.44,725819.0,8.9915,9.004,8.9791,8.9853,725819.0
2016-02-09 14:30:00,14.43,14.44,14.4,14.41,324618.0,8.9791,8.9853,8.9604,8.9666,324618.0
2016-02-09 14:35:00,14.43,14.52,14.42,14.51,478283.0,8.9791,9.0351,8.9729,9.0289,478283.0
2016-02-09 14:40:00,14.52,14.68,14.49,14.65,433490.0,9.0351,9.1347,9.0164,9.116,433490.0
2016-02-09 14:45:00,14.66,14.66,14.52,14.55,233505.0,9.1222,9.1222,9.0351,9.0538,233505.0
2016-02-09 14:50:00,14.55,14.67,14.55,14.64,336231.0,9.0538,9.1284,9.0538,9.1098,336231.0
2016-02-09 14:55:00,14.64,14.71,14.63,14.66,304393.0,9.1098,9.1533,9.1035,9.1222,304393.0
2016-02-09 15:00:00,14.66,14.67,14.61,14.66,313914.0,9.1222,9.1284,9.0911,9.1222,313914.0
2016-02-09 15:05:00,14.65,14.78,14.63,14.71,423829.0,9.116,9.1969,9.1035,9.1533,423829.0
2016-02-09 15:10:00,14.71,14.81,14.67,14.75,337298.0,9.1533,9.2155,9.1284,9.1782,337298.0
2016-02-09 15:15:00,14.74,14.75,14.56,14.58,371698.0,9.172,9.1782,9.06,9.0724,371698.0
2016-02-09 15:20:00,14.58,14.6,14.47,14.47,299840.0,9.0724,9.0849,9.004,9.004,299840.0
2016-02-09 15:25:00,14.47,14.53,14.44,14.51,519309.0,9.004,9.0413,8.9853,9.0289,519309.0
2016-02-09 15:30:00,14.5,14.61,14.5,14.58,325714.0,9.0226,9.0911,9.0226,9.0724,325714.0
2016-02-09 15:35:00,14.58,14.66,14.57,14.6,231514.0,9.0724,9.1222,9.0662,9.0849,231514.0
2016-02-09 15:40:00,14.59,14.61,14.52,14.57,330773.0,9.0786,9.0911,9.0351,9.0662,330773.0
2016-02-09 15:45:00,14.58,14.65,14.56,14.59,397737.0,9.0724,9.116,9.06,9.0786,397737.0
2016-02-09 15:50:00,14.59,14.61,14.58,14.59,365254.0,9.0786,9.0911,9.0724,9.0786,365254.0
2016-02-09 15:55:00,14.59,14.61,14.56,14.61,1100114.0,9.0786,9.0911,9.06,9.0911,1100114.0
2016-02-10 09:30:00,14.56,14.63,14.21,14.26,520096.0,9.06,9.1035,8.8422,8.8733,520096.0
2016-02-10 09:35:00,14.26,14.36,14.25,14.29,773550.0,8.8733,8.9355,8.8671,8.892,773550.0
2016-02-10 09:40:00,14.29,14.33,14.03,14.09,510161.0,8.892,8.9169,8.7302,8.7675,510161.0
2016-02-10 09:45:00,14.08,14.36,14.08,14.33,398723.0,8.7613,8.9355,8.7613,8.9169,398723.0
2016-02-10 09:50:00,14.33,14.5,14.27,14.47,499090.0,8.9169,9.0226,8.8795,9.004,499090.0
2016-02-10 09:55:00,14.47,14.73,14.47,14.65,578276.0,9.004,9.1658,9.004,9.116,578276.0
2016-02-10 10:00:00,14.65,14.83,14.57,14.57,658565.0,9.116,9.228,9.0662,9.0662,658565.0
2016-02-10 10:05:00,14.57,14.61,14.47,14.52,412861.0,9.0662,9.0911,9.004,9.0351,412861.0
2016-02-10 10:10:00,14.52,14.62,14.5,14.56,242041.0,9.0351,9.0973,9.0226,9.06,242041.0
2016-02-10 10:15:00,14.55,14.71,14.53,14.71,290188.0,9.0538,9.1533,9.0413,9.1533,290188.0
2016-02-10 10:20:00,14.7,14.75,14.6,14.75,335802.0,9.1471,9.1782,9.0849,9.1782,335802.0
2016-02-10 10:25:00,14.75,14.79,14.6,14.61,204436.0,9.1782,9.2031,9.0849,9.0911,204436.0
2016-02-10 10:30:00,14.61,15.09,14.61,14.96,950604.0,9.0911,9.3898,9.0911,9.3089,950604.0
2016-02-10 10:35:00,14.96,14.99,14.65,14.73,432425.0,9.3089,9.3275,9.116,9.1658,432425.0
2016-02-10 10:40:00,14.72,14.72,14.55,14.6,241885.0,9.1595,9.1595,9.0538,9.0849,241885.0
2016-02-10 10:45:00,14.6,14.77,14.57,14.75,258928.0,9.0849,9.1907,9.0662,9.1782,258928.0
2016-02-10 10:50:00,14.75,14.76,14.63,14.68,438387.0,9.1782,9.1844,9.1035,9.1347,438387.0
2016-02-10 10:55:00,14.68,14.7,14.59,14.65,460239.0,9.1347,9.1471,9.0786,9.116,460239.0
2016-02-10 11:00:00,14.65,14.76,14.61,14.74,397031.0,9.116,9.1844,9.0911,9.172,397031.0
2016-02-10 11:05:00,14.73,14.78,14.65,14.69,238141.0,9.1658,9.1969,9.116,9.1409,238141.0
2016-02-10 11:10:00,14.7,14.78,14.65,14.76,328639.0,9.1471,9.1969,9.116,9.1844,328639.0
2016-02-10 11:15:00,14.75,14.87,14.74,14.83,378351.0,9.1782,9.2529,9.172,9.228,378351.0
2016-02-10 11:20:00,14.82,14.86,14.78,14.82,161790.0,9.2218,9.2467,9.1969,9.2218,161790.0
2016-02-10 11:25:00,14.82,14.89,14.78,14.79,362530.0,9.2218,9.2653,9.1969,9.2031,362530.0
2016-02-10 11:30:00,14.78,14.84,14.69,14.73,347221.0,9.1969,9.2342,9.1409,9.1658,347221.0
2016-02-10 11:35:00,14.73,14.74,14.64,14.68,254756.0,9.1658,9.172,9.1098,9.1347,254756.0
2016-02-10 11:40:00,14.69,14.76,14.66,14.73,262172.0,9.1409,9.1844,9.1222,9.1658,262172.0
2016-02-10 11:45:00,14.73,14.81,14.7,14.81,200478.0,9.1658,9.2155,9.1471,9.2155,200478.0
2016-02-10 11:50:00,14.8,14.85,14.75,14.8,218262.0,9.2093,9.2404,9.1782,9.2093,218262.0
2016-02-10 11:55:00,14.81,14.89,14.81,14.86,225654.0,9.2155,9.2653,9.2155,9.2467,225654.0
2016-02-10 12:00:00,14.87,14.89,14.8,14.82,205824.0,9.2529,9.2653,9.2093,9.2218,205824.0
2016-02-10 12:05:00,14.82,14.85,14.77,14.82,136967.0,9.2218,9.2404,9.1907,9.2218,136967.0
2016-02-10 12:10:00,14.83,14.84,14.77,14.8,124901.0,9.228,9.2342,9.1907,9.2093,124901.0
2016-02-10 12:15:00,14.79,14.85,14.77,14.85,121371.0,9.2031,9.2404,9.1907,9.2404,121371.0
2016-02-10 12:20:00,14.85,14.97,14.85,14.93,273470.0,9.2404,9.3151,9.2404,9.2902,273470.0
2016-02-10 12:25:00,14.94,14.94,14.88,14.9,116832.0,9.2964,9.2964,9.2591,9.2715,116832.0
2016-02-10 12:30:00,14.9,14.95,14.9,14.9,104532.0,9.2715,9.3027,9.2715,9.2715,104532.0
2016-02-10 12:35:00,14.91,14.99,14.91,14.97,122651.0,9.2778,9.3275,9.2778,9.3151,122651.0
2016-02-10 12:40:00,14.98,15.0,14.91,14.92,171973.0,9.3213,9.3338,9.2778,9.284,171973.0
2016-02-10 12:45:00,14.92,14.92,14.88,14.91,120757.0,9.284,9.284,9.2591,9.2778,120757.0
2016-02-10 12:50:00,14.91,14.95,14.87,14.88,165457.0,9.2778,9.3027,9.2529,9.2591,165457.0
2016-02-10 12:55:00,14.88,14.94,14.81,14.92,212504.0,9.2591,9.2964,9.2155,9.284,212504.0
2016-02-10 13:00:00,14.92,14.93,14.84,14.9,123482.0,9.284,9.2902,9.2342,9.2715,123482.0
2016-02-10 13:05:00,14.9,14.91,14.82,14.82,105362.0,9.2715,9.2778,9.2218,9.2218,105362.0
2016-02-10 13:10:00,14.82,14.84,14.77,14.78,275651.0,9.2218,9.2342,9.1907,9.1969,275651.0
2016-02-10 13:15:00,14.78,14.82,14.76,14.81,133679.0,9.1969,9.2218,9.1844,9.2155,133679.0
2016-02-10 13:20:00,14.82,14.87,14.82,14.82,131406.0,9.2218,9.2529,9.2218,9.2218,131406.0
2016-02-10 13:25:00,14.82,14.83,14.77,14.81,132270.0,9.2218,9.228,9.1907,9.2155,132270.0
2016-02-10 13:30:00,14.81,14.84,14.79,14.8,104592.0,9.2155,9.2342,9.2031,9.2093,104592.0
2016-02-10 13:35:00,14.8,14.86,14.8,14.83,114482.0,9.2093,9.2467,9.2093,9.228,114482.0
2016-02-10 13:40:00,14.83,14.88,14.82,14.87,177920.0,9.228,9.2591,9.2218,9.2529,177920.0
2016-02-10 13:45:00,14.87,14.88,14.82,14.82,91962.0,9.2529,9.2591,9.2218,9.2218,91962.0
2016-02-10 13:50:00,14.83,14.83,14.74,14.75,110622.0,9.228,9.228,9.172,9.1782,110622.0
2016-02-10 13:55:00,14.74,14.77,14.72,14.77,98895.0,9.172,9.1907,9.1595,9.1907,98895.0
2016-02-10 14:00:00,14.76,14.81,14.75,14.76,113921.0,9.1844,9.2155,9.1782,9.1844,113921.0
2016-02-10 14:05:00,14.76,14.84,14.75,14.81,114101.0,9.1844,9.2342,9.1782,9.2155,114101.0
2016-02-10 14:10:00,14.81,14.84,14.8,14.83,142732.0,9.2155,9.2342,9.2093,9.228,142732.0
2016-02-10 14:15:00,14.84,14.85,14.77,14.85,148089.0,9.2342,9.2404,9.1907,9.2404,148089.0
2016-02-10 14:20:00,14.85,14.86,14.8,14.83,111521.0,9.2404,9.2467,9.2093,9.228,111521.0
2016-02-10 14:25:00,14.83,14.83,14.78,14.83,148638.0,9.228,9.228,9.1969,9.228,148638.0
2016-02-10 14:30:00,14.83,14.89,14.8,14.87,191577.0,9.228,9.2653,9.2093,9.2529,191577.0
2016-02-10 14:35:00,14.86,14.87,14.79,14.8,140931.0,9.2467,9.2529,9.2031,9.2093,140931.0
2016-02-10 14:40:00,14.81,14.81,14.76,14.79,146903.0,9.2155,9.2155,9.1844,9.2031,146903.0
2016-02-10 14:45:00,14.8,14.81,14.74,14.75,136911.0,9.2093,9.2155,9.172,9.1782,136911.0
2016-02-10 14:50:00,14.75,14.84,14.74,14.83,189541.0,9.1782,9.2342,9.172,9.228,189541.0
2016-02-10 14:55:00,14.83,14.86,14.8,14.81,192882.0,9.228,9.2467,9.2093,9.2155,192882.0
2016-02-10 15:00:00,14.82,14.91,14.81,14.91,180335.0,9.2218,9.2778,9.2155,9.2778,180335.0
2016-02-10 15:05:00,14.9,14.92,14.84,14.85,176826.0,9.2715,9.284,9.2342,9.2404,176826.0
2016-02-10 15:10:00,14.85,14.89,14.78,14.81,274661.0,9.2404,9.2653,9.1969,9.2155,274661.0
2016-02-10 15:15:00,14.79,14.83,14.71,14.73,262535.0,9.2031,9.228,9.1533,9.1658,262535.0
2016-02-10 15:20:00,14.72,14.8,14.71,14.77,217247.0,9.1595,9.2093,9.1533,9.1907,217247.0
2016-02-10 15:25:00,14.77,14.8,14.69,14.7,223491.0,9.1907,9.2093,9.1409,9.1471,223491.0
2016-02-10 15:30:00,14.7,14.76,14.62,14.65,683609.0,9.1471,9.1844,9.0973,9.116,683609.0
2016-02-10 15:35:00,14.65,14.67,14.59,14.6,211106.0,9.116,9.1284,9.0786,9.0849,211106.0
2016-02-10 15:40:00,14.6,14.62,14.56,14.59,428649.0,9.0849,9.0973,9.06,9.0786,428649.0
2016-02-10 15:45:00,14.6,14.63,14.59,14.62,266002.0,9.0849,9.1035,9.0786,9.0973,266002.0
2016-02-10 15:50:00,14.61,14.62,14.56,14.59,678444.0,9.0911,9.0973,9.06,9.0786,678444.0
2016-02-10 15:55:00,14.59,14.61,14.57,14.6,639838.0,9.0786,9.0911,9.0662,9.0849,639838.0
2016-02-11 09:30:00,14.06,14.23,13.96,14.17,726005.0,8.7489,8.8546,8.6866,8.8173,726005.0
2016-02-11 09:35:00,14.16,14.19,14.03,14.04,277073.0,8.8111,8.8297,8.7302,8.7364,277073.0
2016-02-11 09:40:00,14.04,14.21,13.97,14.14,690970.0,8.7364,8.8422,8.6929,8.7986,690970.0
2016-02-11 09:45:00,14.14,14.29,14.13,14.29,216449.0,8.7986,8.892,8.7924,8.892,216449.0
2016-02-11 09:50:00,14.3,14.4,14.27,14.36,226974.0,8.8982,8.9604,8.8795,8.9355,226974.0
2016-02-11 09:55:00,14.36,14.44,14.31,14.39,368910.0,8.9355,8.9853,8.9044,8.9542,368910.0
2016-02-11 10:00:00,14.39,14.4,14.27,14.36,400420.0,8.9542,8.9604,8.8795,8.9355,400420.0
2016-02-11 10:05:00,14.37,14.55,14.36,14.41,278092.0,8.9418,9.0538,8.9355,8.9666,278092.0
2016-02-11 10:10:00,14.41,14.47,14.32,14.32,167847.0,8.9666,9.004,8.9106,8.9106,167847.0
2016-02-11 10:15:00,14.32,14.34,14.21,14.27,282974.0,8.9106,8.9231,8.8422,8.8795,282974.0
2016-02-11 10:20:00,14.26,14.27,14.05,14.13,505874.0,8.8733,8.8795,8.7426,8.7924,505874.0
2016-02-11 10:25:00,14.13,14.13,14.05,14.05,384202.0,8.7924,8.7924,8.7426,8.7426,384202.0
2016-02-11 10:30:00,14.05,14.09,13.95,13.98,728233.0,8.7426,8.7675,8.6804,8.6991,728233.0
2016-02-11 10:35:00,13.98,13.99,13.88,13.95,518743.0,8.6991,8.7053,8.6369,8.6804,518743.0
2016-02-11 10:40:00,13.96,14.03,13.93,14.02,276151.0,8.6866,8.7302,8.668,8.724,276151.0
2016-02-11 10:45:00,14.01,14.12,13.95,14.07,213303.0,8.7177,8.7862,8.6804,8.7551,213303.0
2016-02-11 10:50:00,14.07,14.08,13.98,14.02,147511.0,8.7551,8.7613,8.6991,8.724,147511.0
2016-02-11 10:55:00,14.01,14.07,13.93,13.95,396460.0,8.7177,8.7551,8.668,8.6804,396460.0
2016-02-11 11:00:00,13.95,13.96,13.9,13.92,558070.0,8.6804,8.6866,8.6493,8.6617,558070.0
2016-02-11 11:05:00,13.91,14.03,13.91,14.0,304471.0,8.6555,8.7302,8.6555,8.7115,304471.0
2016-02-11 11:10:00,14.0,14.02,13.92,13.95,280681.0,8.7115,8.724,8.6617,8.6804,280681.0
2016-02-11 11:15:00,13.94,14.02,13.92,14.01,285884.0,8.6742,8.724,8.6617,8.7177,285884.0
2016-02-11 11:20:00,14.01,14.06,13.92,13.98,215875.0,8.7177,8.7489,8.6617,8.6991,215875.0
2016-02-11 11:25:00,13.98,14.0,13.88,13.93,261023.0,8.6991,8.7115,8.6369,8.668,261023.0
2016-02-11 11:30:00,13.93,13.98,13.88,13.89,221550.0,8.668,8.6991,8.6369,8.6431,221550.0
2016-02-11 11:35:00,13.88,13.91,13.81,13.89,489213.0,8.6369,8.6555,8.5933,8.6431,489213.0
2016-02-11 11:40:00,13.89,13.9,13.83,13.87,318156.0,8.6431,8.6493,8.6057,8.6306,318156.0
2016-02-11 11:45:00,13.86,13.86,13.74,13.77,382710.0,8.6244,8.6244,8.5497,8.5684,382710.0
2016-02-11 11:50:00,13.76,13.87,13.76,13.84,229743.0,8.5622,8.6306,8.5622,8.612,229743.0
2016-02-11 11:55:00,13.84,13.9,13.8,13.84,265420.0,8.612,8.6493,8.5871,8.612,265420.0
2016-02-11 12:00:00,13.84,13.92,13.83,13.9,144766.0,8.612,8.6617,8.6057,8.6493,144766.0
2016-02-11 12:05:00,13.9,13.97,13.87,13.88,264787.0,8.6493,8.6929,8.6306,8.6369,264787.0
2016-02-11 12:10:00,13.88,13.89,13.81,13.84,149475.0,8.6369,8.6431,8.5933,8.612,149475.0
2016-02-11 12:15:00,13.83,13.86,13.76,13.76,157086.0,8.6057,8.6244,8.5622,8.5622,157086.0
2016-02-11 12:20:00,13.76,13.8,13.75,13.77,179818.0,8.5622,8.5871,8.556,8.5684,179818.0
2016-02-11 12:25:00,13.77,13.78,13.7,13.73,240273.0,8.5684,8.5746,8.5248,8.5435,240273.0
2016-02-11 12:30:00,13.72,13.72,13.62,13.64,255630.0,8.5373,8.5373,8.4751,8.4875,255630.0
2016-02-11 12:35:00,13.64,13.67,13.62,13.64,154686.0,8.4875,8.5062,8.4751,8.4875,154686.0
2016-02-11 12:40:00,13.64,13.65,13.58,13.58,260853.0,8.4875,8.4937,8.4502,8.4502,260853.0
2016-02-11 12:45:00,13.58,13.63,13.54,13.62,400446.0,8.4502,8.4813,8.4253,8.4751,400446.0
2016-02-11 12:50:00,13.62,13.68,13.6,13.61,200644.0,8.4751,8.5124,8.4626,8.4688,200644.0
2016-02-11 12:55:00,13.62,13.67,13.57,13.6,226885.0,8.4751,8.5062,8.444,8.4626,226885.0
2016-02-11 13:00:00,13.6,13.66,13.57,13.59,261780.0,8.4626,8.5,8.444,8.4564,261780.0
2016-02-11 13:05:00,13.59,13.65,13.52,13.56,238655.0,8.4564,8.4937,8.4128,8.4377,238655.0
2016-02-11 13:10:00,13.57,13.61,13.54,13.56,160095.0,8.444,8.4688,8.4253,8.4377,160095.0
2016-02-11 13:15:00,13.56,13.59,13.52,13.59,212974.0,8.4377,8.4564,8.4128,8.4564,212974.0
2016-02-11 13:20:00,13.58,13.62,13.53,13.53,195097.0,8.4502,8.4751,8.4191,8.4191,195097.0
2016-02-11 13:25:00,13.53,13.62,13.53,13.57,247637.0,8.4191,8.4751,8.4191,8.444,247637.0
2016-02-11 13:30:00,13.57,13.66,13.55,13.58,223848.0,8.444,8.5,8.4315,8.4502,223848.0
2016-02-11 13:35:00,13.59,13.6,13.46,13.49,592404.0,8.4564,8.4626,8.3755,8.3942,592404.0
2016-02-11 13:40:00,13.5,13.5,13.44,13.47,243428.0,8.4004,8.4004,8.3631,8.3817,243428.0
2016-02-11 13:45:00,13.48,13.49,13.43,13.45,155559.0,8.3879,8.3942,8.3568,8.3693,155559.0
2016-02-11 13:50:00,13.44,13.47,13.38,13.4,298736.0,8.3631,8.3817,8.3257,8.3382,298736.0
2016-02-11 13:55:00,13.39,13.41,13.33,13.38,347854.0,8.3319,8.3444,8.2946,8.3257,347854.0
2016-02-11 14:00:00,13.37,13.38,13.27,13.31,627862.0,8.3195,8.3257,8.2573,8.2822,627862.0
2016-02-11 14:05:00,13.31,13.4,13.28,13.4,477952.0,8.2822,8.3382,8.2635,8.3382,477952.0
2016-02-11 14:10:00,13.4,13.4,13.35,13.39,256293.0,8.3382,8.3382,8.3071,8.3319,256293.0
2016-02-11 14:15:00,13.39,13.42,13.33,13.34,318947.0,8.3319,8.3506,8.2946,8.3008,318947.0
2016-02-11 14:20:00,13.34,13.39,13.32,13.35,272202.0,8.3008,8.3319,8.2884,8.3071,272202.0
2016-02-11 14:25:00,13.35,13.37,13.29,13.32,311261.0,8.3071,8.3195,8.2697,8.2884,311261.0
2016-02-11 14:30:00,13.31,13.34,13.29,13.31,187092.0,8.2822,8.3008,8.2697,8.2822,187092.0
2016-02-11 14:35:00,13.31,13.64,13.26,13.64,989974.0,8.2822,8.4875,8.2511,8.4875,989974.0
2016-02-11 14:40:00,13.63,13.84,13.47,13.74,994428.0,8.4813,8.612,8.3817,8.5497,994428.0
2016-02-11 14:45:00,13.73,14.04,13.69,13.93,717345.0,8.5435,8.7364,8.5186,8.668,717345.0
2016-02-11 14:50:00,13.93,14.08,13.89,14.07,430316.0,8.668,8.7613,8.6431,8.7551,430316.0
2016-02-11 14:55:00,14.06,14.08,13.9,13.97,584557.0,8.7489,8.7613,8.6493,8.6929,584557.0
2016-02-11 15:00:00,13.97,13.98,13.81,13.85,841934.0,8.6929,8.6991,8.5933,8.6182,841934.0
2016-02-11 15:05:00,13.85,13.86,13.6,13.73,680567.0,8.6182,8.6244,8.4626,8.5435,680567.0
2016-02-11 15:10:00,13.73,13.9,13.72,13.82,509920.0,8.5435,8.6493,8.5373,8.5995,509920.0
2016-02-11 15:15:00,13.82,13.83,13.73,13.79,315954.0,8.5995,8.6057,8.5435,8.5808,315954.0
2016-02-11 15:20:00,13.79,13.86,13.76,13.77,371363.0,8.5808,8.6244,8.5622,8.5684,371363.0
2016-02-11 15:25:00,13.78,13.89,13.76,13.88,471303.0,8.5746,8.6431,8.5622,8.6369,471303.0
2016-02-11 15:30:00,13.88,14.0,13.86,14.0,876190.0,8.6369,8.7115,8.6244,8.7115,876190.0
2016-02-11 15:35:00,13.99,14.07,13.94,14.04,529745.0,8.7053,8.7551,8.6742,8.7364,529745.0
2016-02-11 15:40:00,14.05,14.15,14.02,14.13,896832.0,8.7426,8.8049,8.724,8.7924,896832.0
2016-02-11 15:45:00,14.12,14.13,14.03,14.07,708666.0,8.7862,8.7924,8.7302,8.7551,708666.0
2016-02-11 15:50:00,14.07,14.12,14.04,14.05,1211214.0,8.7551,8.7862,8.7364,8.7426,1211214.0
2016-02-11 15:55:00,14.06,14.07,13.95,13.96,1937918.0,8.7489,8.7551,8.6804,8.6866,1937918.0
2016-02-12 09:30:00,14.25,14.49,14.23,14.33,573146.0,8.8671,9.0164,8.8546,8.9169,573146.0
2016-02-12 09:35:00,14.34,14.53,14.33,14.53,460835.0,8.9231,9.0413,8.9169,9.0413,460835.0
2016-02-12 09:40:00,14.53,14.61,14.34,14.34,379202.0,9.0413,9.0911,8.9231,8.9231,379202.0
2016-02-12 09:45:00,14.35,14.42,14.27,14.41,497440.0,8.9293,8.9729,8.8795,8.9666,497440.0
2016-02-12 09:50:00,14.41,14.43,14.3,14.42,341608.0,8.9666,8.9791,8.8982,8.9729,341608.0
2016-02-12 09:55:00,14.42,14.46,14.34,14.38,247218.0,8.9729,8.9978,8.9231,8.948,247218.0
2016-02-12 10:00:00,14.38,14.4,14.26,14.32,381311.0,8.948,8.9604,8.8733,8.9106,381311.0
2016-02-12 10:05:00,14.32,14.37,14.29,14.33,250229.0,8.9106,8.9418,8.892,8.9169,250229.0
2016-02-12 10:10:00,14.33,14.45,14.31,14.42,423342.0,8.9169,8.9915,8.9044,8.9729,423342.0
2016-02-12 10:15:00,14.42,14.45,14.29,14.44,210927.0,8.9729,8.9915,8.892,8.9853,210927.0
2016-02-12 10:20:00,14.44,14.48,14.37,14.38,356045.0,8.9853,9.0102,8.9418,8.948,356045.0
2016-02-12 10:25:00,14.38,14.46,14.33,14.43,227317.0,8.948,8.9978,8.9169,8.9791,227317.0
2016-02-12 10:30:00,14.43,14.52,14.41,14.49,456644.0,8.9791,9.0351,8.9666,9.0164,456644.0
2016-02-12 10:35:00,14.49,14.59,14.47,14.56,328848.0,9.0164,9.0786,9.004,9.06,328848.0
2016-02-12 10:40:00,14.56,14.58,14.5,14.51,280634.0,9.06,9.0724,9.0226,9.0289,280634.0
2016-02-12 10:45:00,14.51,14.52,14.46,14.49,176195.0,9.0289,9.0351,8.9978,9.0164,176195.0
2016-02-12 10:50:00,14.5,14.56,14.49,14.52,152267.0,9.0226,9.06,9.0164,9.0351,152267.0
2016-02-12 10:55:00,14.53,14.56,14.46,14.51,162056.0,9.0413,9.06,8.9978,9.0289,162056.0
2016-02-12 11:00:00,14.51,14.56,14.49,14.5,173091.0,9.0289,9.06,9.0164,9.0226,173091.0
2016-02-12 11:05:00,14.5,14.63,14.49,14.6,407871.0,9.0226,9.1035,9.0164,9.0849,407871.0
2016-02-12 11:10:00,14.6,14.72,14.57,14.71,374722.0,9.0849,9.1595,9.0662,9.1533,374722.0
2016-02-12 11:15:00,14.71,14.73,14.67,14.69,212700.0,9.1533,9.1658,9.1284,9.1409,212700.0
2016-02-12 11:20:00,14.69,14.73,14.64,14.73,227991.0,9.1409,9.1658,9.1098,9.1658,227991.0
2016-02-12 11:25:00,14.72,14.75,14.7,14.73,303982.0,9.1595,9.1782,9.1471,9.1658,303982.0
2016-02-12 11:30:00,14.74,14.79,14.72,14.79,261013.0,9.172,9.2031,9.1595,9.2031,261013.0
2016-02-12 11:35:00,14.78,14.81,14.7,14.71,296388.0,9.1969,9.2155,9.1471,9.1533,296388.0
2016-02-12 11:40:00,14.71,14.78,14.68,14.75,241178.0,9.1533,9.1969,9.1347,9.1782,241178.0
2016-02-12 11:45:00,14.75,14.79,14.69,14.74,179806.0,9.1782,9.2031,9.1409,9.172,179806.0
2016-02-12 11:50:00,14.72,14.8,14.69,14.7,264415.0,9.1595,9.2093,9.1409,9.1471,264415.0
2016-02-12 11:55:00,14.7,14.71,14.64,14.66,146751.0,9.1471,9.1533,9.1098,9.1222,146751.0
2016-02-12 12:00:00,14.66,14.69,14.64,14.66,134310.0,9.1222,9.1409,9.1098,9.1222,134310.0
2016-02-12 12:05:00,14.66,14.72,14.66,14.7,253299.0,9.1222,9.1595,9.1222,9.1471,253299.0
2016-02-12 12:10:00,14.7,14.74,14.67,14.67,152537.0,9.1471,9.172,9.1284,9.1284,152537.0
2016-02-12 12:15:00,14.68,14.71,14.66,14.71,156758.0,9.1347,9.1533,9.1222,9.1533,156758.0
2016-02-12 12:20:00,14.7,14.74,14.69,14.7,136615.0,9.1471,9.172,9.1409,9.1471,136615.0
2016-02-12 12:25:00,14.71,14.75,14.68,14.71,128372.0,9.1533,9.1782,9.1347,9.1533,128372.0
2016-02-12 12:30:00,14.7,14.75,14.69,14.73,130560.0,9.1471,9.1782,9.1409,9.1658,130560.0
2016-02-12 12:35:00,14.73,14.79,14.72,14.79,119225.0,9.1658,9.2031,9.1595,9.2031,119225.0
2016-02-12 12:40:00,14.79,14.8,14.71,14.72,256130.0,9.2031,9.2093,9.1533,9.1595,256130.0
2016-02-12 12:45:00,14.73,14.75,14.7,14.71,134802.0,9.1658,9.1782,9.1471,9.1533,134802.0
2016-02-12 12:50:00,14.71,14.76,14.67,14.75,179246.0,9.1533,9.1844,9.1284,9.1782,179246.0
2016-02-12 12:55:00,14.75,14.77,14.71,14.73,129131.0,9.1782,9.1907,9.1533,9.1658,129131.0
2016-02-12 13:00:00,14.74,14.78,14.73,14.77,212070.0,9.172,9.1969,9.1658,9.1907,212070.0
2016-02-12 13:05:00,14.76,14.78,14.71,14.71,170667.0,9.1844,9.1969,9.1533,9.1533,170667.0
2016-02-12 13:10:00,14.72,14.79,14.7,14.77,150677.0,9.1595,9.2031,9.1471,9.1907,150677.0
2016-02-12 13:15:00,14.76,14.77,14.66,14.67,197701.0,9.1844,9.1907,9.1222,9.1284,197701.0
2016-02-12 13:20:00,14.67,14.71,14.65,14.65,151311.0,9.1284,9.1533,9.116,9.116,151311.0
2016-02-12 13:25:00,14.65,14.7,14.65,14.68,158785.0,9.116,9.1471,9.116,9.1347,158785.0
2016-02-12 13:30:00,14.67,14.71,14.65,14.7,171268.0,9.1284,9.1533,9.116,9.1471,171268.0
2016-02-12 13:35:00,14.71,14.77,14.7,14.74,139200.0,9.1533,9.1907,9.1471,9.172,139200.0
2016-02-12 13:40:00,14.73,14.77,14.72,14.76,98603.0,9.1658,9.1907,9.1595,9.1844,98603.0
2016-02-12 13:45:00,14.77,14.79,14.75,14.78,132103.0,9.1907,9.2031,9.1782,9.1969,132103.0
2016-02-12 13:50:00,14.78,14.78,14.7,14.71,136474.0,9.1969,9.1969,9.1471,9.1533,136474.0
2016-02-12 13:55:00,14.71,14.75,14.69,14.72,185181.0,9.1533,9.1782,9.1409,9.1595,185181.0
2016-02-12 14:00:00,14.71,14.74,14.7,14.73,152607.0,9.1533,9.172,9.1471,9.1658,152607.0
2016-02-12 14:05:00,14.72,14.8,14.7,14.79,234633.0,9.1595,9.2093,9.1471,9.2031,234633.0
2016-02-12 14:10:00,14.79,14.82,14.77,14.82,129630.0,9.2031,9.2218,9.1907,9.2218,129630.0
2016-02-12 14:15:00,14.81,14.83,14.76,14.77,201241.0,9.2155,9.228,9.1844,9.1907,201241.0
2016-02-12 14:20:00,14.77,14.78,14.72,14.73,138504.0,9.1907,9.1969,9.1595,9.1658,138504.0
2016-02-12 14:25:00,14.74,14.84,14.73,14.8,141338.0,9.172,9.2342,9.1658,9.2093,141338.0
2016-02-12 14:30:00,14.8,14.83,14.78,14.83,114099.0,9.2093,9.228,9.1969,9.228,114099.0
2016-02-12 14:35:00,14.83,14.85,14.81,14.84,246480.0,9.228,9.2404,9.2155,9.2342,246480.0
2016-02-12 14:40:00,14.84,14.87,14.81,14.87,245300.0,9.2342,9.2529,9.2155,9.2529,245300.0
2016-02-12 14:45:00,14.87,14.88,14.83,14.87,333320.0,9.2529,9.2591,9.228,9.2529,333320.0
2016-02-12 14:50:00,14.87,14.89,14.85,14.87,251160.0,9.2529,9.2653,9.2404,9.2529,251160.0
2016-02-12 14:55:00,14.86,14.87,14.81,14.83,183958.0,9.2467,9.2529,9.2155,9.228,183958.0
2016-02-12 15:00:00,14.83,14.88,14.82,14.87,238618.0,9.228,9.2591,9.2218,9.2529,238618.0
2016-02-12 15:05:00,14.87,14.89,14.86,14.87,134434.0,9.2529,9.2653,9.2467,9.2529,134434.0
2016-02-12 15:10:00,14.87,14.92,14.84,14.92,277572.0,9.2529,9.284,9.2342,9.284,277572.0
2016-02-12 15:15:00,14.91,14.95,14.89,14.92,210365.0,9.2778,9.3027,9.2653,9.284,210365.0
2016-02-12 15:20:00,14.93,14.94,14.88,14.89,205367.0,9.2902,9.2964,9.2591,9.2653,205367.0
2016-02-12 15:25:00,14.89,14.95,14.87,14.94,182249.0,9.2653,9.3027,9.2529,9.2964,182249.0
2016-02-12 15:30:00,14.94,14.94,14.86,14.87,265831.0,9.2964,9.2964,9.2467,9.2529,265831.0
2016-02-12 15:35:00,14.88,14.9,14.86,14.86,376501.0,9.2591,9.2715,9.2467,9.2467,376501.0
2016-02-12 15:40:00,14.87,14.91,14.83,14.83,573153.0,9.2529,9.2778,9.228,9.228,573153.0
2016-02-12 15:45:00,14.84,14.91,14.84,14.9,475478.0,9.2342,9.2778,9.2342,9.2715,475478.0
2016-02-12 15:50:00,14.9,14.91,14.89,14.9,492851.0,9.2715,9.2778,9.2653,9.2715,492851.0
2016-02-12 15:55:00,14.91,14.97,14.9,14.95,1365896.0,9.2778,9.3151,9.2715,9.3027,1365896.0
2016-02-16 09:30:00,15.54,15.68,15.46,15.64,1188387.0,9.6698,9.7569,9.62,9.732,1188387.0
2016-02-16 09:35:00,15.64,15.67,15.41,15.45,750052.0,9.732,9.7507,9.5889,9.6138,750052.0
2016-02-16 09:40:00,15.45,15.62,15.36,15.47,809475.0,9.6138,9.7196,9.5578,9.6262,809475.0
2016-02-16 09:45:00,15.49,15.55,15.38,15.44,682820.0,9.6387,9.676,9.5702,9.6076,682820.0
2016-02-16 09:50:00,15.44,15.52,15.42,15.46,692054.0,9.6076,9.6573,9.5951,9.62,692054.0
2016-02-16 09:55:00,15.45,15.54,15.42,15.53,310271.0,9.6138,9.6698,9.5951,9.6636,310271.0
2016-02-16 10:00:00,15.53,15.6,15.47,15.51,372505.0,9.6636,9.7071,9.6262,9.6511,372505.0
2016-02-16 10:05:00,15.5,15.55,15.45,15.47,406066.0,9.6449,9.676,9.6138,9.6262,406066.0
2016-02-16 10:10:00,15.46,15.63,15.42,15.59,781719.0,9.62,9.7258,9.5951,9.7009,781719.0
2016-02-16 10:15:00,15.58,15.66,15.55,15.6,592329.0,9.6947,9.7445,9.676,9.7071,592329.0
2016-02-16 10:20:00,15.6,15.68,15.57,15.64,344282.0,9.7071,9.7569,9.6885,9.732,344282.0
2016-02-16 10:25:00,15.64,15.66,15.52,15.57,302370.0,9.732,9.7445,9.6573,9.6885,302370.0
2016-02-16 10:30:00,15.57,15.62,15.52,15.59,321087.0,9.6885,9.7196,9.6573,9.7009,321087.0
2016-02-16 10:35:00,15.6,15.61,15.51,15.58,318110.0,9.7071,9.7133,9.6511,9.6947,318110.0
2016-02-16 10:40:00,15.58,15.68,15.56,15.67,448815.0,9.6947,9.7569,9.6822,9.7507,448815.0
2016-02-16 10:45:00,15.67,15.75,15.6,15.61,405619.0,9.7507,9.8005,9.7071,9.7133,405619.0
2016-02-16 10:50:00,15.61,15.65,15.52,15.54,322981.0,9.7133,9.7382,9.6573,9.6698,322981.0
2016-02-16 10:55:00,15.54,15.55,15.47,15.51,261845.0,9.6698,9.676,9.6262,9.6511,261845.0
2016-02-16 11:00:00,15.5,15.54,15.46,15.49,231151.0,9.6449,9.6698,9.62,9.6387,231151.0
2016-02-16 11:05:00,15.48,15.49,15.4,15.45,269088.0,9.6325,9.6387,9.5827,9.6138,269088.0
2016-02-16 11:10:00,15.44,15.46,15.38,15.41,310181.0,9.6076,9.62,9.5702,9.5889,310181.0
2016-02-16 11:15:00,15.42,15.48,15.37,15.46,240964.0,9.5951,9.6325,9.564,9.62,240964.0
2016-02-16 11:20:00,15.46,15.46,15.37,15.38,112262.0,9.62,9.62,9.564,9.5702,112262.0
2016-02-16 11:25:00,15.38,15.43,15.33,15.34,159669.0,9.5702,9.6013,9.5391,9.5453,159669.0
2016-02-16 11:30:00,15.35,15.45,15.34,15.42,105444.0,9.5516,9.6138,9.5453,9.5951,105444.0
2016-02-16 11:35:00,15.42,15.5,15.38,15.48,402860.0,9.5951,9.6449,9.5702,9.6325,402860.0
2016-02-16 11:40:00,15.47,15.51,15.45,15.47,188756.0,9.6262,9.6511,9.6138,9.6262,188756.0
2016-02-16 11:45:00,15.47,15.55,15.43,15.54,176109.0,9.6262,9.676,9.6013,9.6698,176109.0
2016-02-16 11:50:00,15.54,15.68,15.53,15.68,343837.0,9.6698,9.7569,9.6636,9.7569,343837.0
2016-02-16 11:55:00,15.67,15.69,15.64,15.66,283364.0,9.7507,9.7631,9.732,9.7445,283364.0
2016-02-16 12:00:00,15.66,15.75,15.66,15.73,438007.0,9.7445,9.8005,9.7445,9.788,438007.0
2016-02-16 12:05:00,15.73,15.73,15.63,15.67,145123.0,9.788,9.788,9.7258,9.7507,145123.0
2016-02-16 12:10:00,15.67,15.68,15.58,15.6,123973.0,9.7507,9.7569,9.6947,9.7071,123973.0
2016-02-16 12:15:00,15.6,15.64,15.59,15.62,152841.0,9.7071,9.732,9.7009,9.7196,152841.0
2016-02-16 12:20:00,15.62,15.66,15.6,15.66,130819.0,9.7196,9.7445,9.7071,9.7445,130819.0
2016-02-16 12:25:00,15.65,15.66,15.6,15.63,234863.0,9.7382,9.7445,9.7071,9.7258,234863.0
2016-02-16 12:30:00,15.63,15.63,15.59,15.59,138514.0,9.7258,9.7258,9.7009,9.7009,138514.0
2016-02-16 12:35:00,15.6,15.64,15.59,15.63,148247.0,9.7071,9.732,9.7009,9.7258,148247.0
2016-02-16 12:40:00,15.62,15.64,15.6,15.61,144859.0,9.7196,9.732,9.7071,9.7133,144859.0
2016-02-16 12:45:00,15.61,15.69,15.6,15.68,125109.0,9.7133,9.7631,9.7071,9.7569,125109.0
2016-02-16 12:50:00,15.69,15.74,15.64,15.73,219189.0,9.7631,9.7942,9.732,9.788,219189.0
2016-02-16 12:55:00,15.73,15.78,15.71,15.78,298425.0,9.788,9.8191,9.7756,9.8191,298425.0
2016-02-16 13:00:00,15.77,15.8,15.73,15.74,174550.0,9.8129,9.8316,9.788,9.7942,174550.0
2016-02-16 13:05:00,15.75,15.79,15.72,15.76,126168.0,9.8005,9.8254,9.7818,9.8067,126168.0
2016-02-16 13:10:00,15.77,15.79,15.71,15.72,148704.0,9.8129,9.8254,9.7756,9.7818,148704.0
2016-02-16 13:15:00,15.72,15.75,15.71,15.73,102194.0,9.7818,9.8005,9.7756,9.788,102194.0
2016-02-16 13:20:00,15.72,15.74,15.67,15.69,141553.0,9.7818,9.7942,9.7507,9.7631,141553.0
2016-02-16 13:25:00,15.69,15.73,15.65,15.68,125546.0,9.7631,9.788,9.7382,9.7569,125546.0
2016-02-16 13:30:00,15.68,15.72,15.63,15.67,108750.0,9.7569,9.7818,9.7258,9.7507,108750.0
2016-02-16 13:35:00,15.67,15.74,15.67,15.69,160782.0,9.7507,9.7942,9.7507,9.7631,160782.0
2016-02-16 13:40:00,15.69,15.72,15.66,15.67,143758.0,9.7631,9.7818,9.7445,9.7507,143758.0
2016-02-16 13:45:00,15.67,15.69,15.65,15.68,166477.0,9.7507,9.7631,9.7382,9.7569,166477.0
2016-02-16 13:50:00,15.68,15.69,15.66,15.68,88083.0,9.7569,9.7631,9.7445,9.7569,88083.0
2016-02-16 13:55:00,15.68,15.69,15.64,15.65,129804.0,9.7569,9.7631,9.732,9.7382,129804.0
2016-02-16 14:00:00,15.64,15.66,15.6,15.61,132681.0,9.732,9.7445,9.7071,9.7133,132681.0
2016-02-16 14:05:00,15.62,15.62,15.53,15.56,230787.0,9.7196,9.7196,9.6636,9.6822,230787.0
2016-02-16 14:10:00,15.55,15.63,15.55,15.61,100339.0,9.676,9.7258,9.676,9.7133,100339.0
2016-02-16 14:15:00,15.61,15.64,15.55,15.56,172625.0,9.7133,9.732,9.676,9.6822,172625.0
2016-02-16 14:20:00,15.57,15.58,15.48,15.49,286943.0,9.6885,9.6947,9.6325,9.6387,286943.0
2016-02-16 14:25:00,15.48,15.58,15.47,15.57,249514.0,9.6325,9.6947,9.6262,9.6885,249514.0
2016-02-16 14:30:00,15.57,15.6,15.54,15.59,152360.0,9.6885,9.7071,9.6698,9.7009,152360.0
2016-02-16 14:35:00,15.59,15.61,15.56,15.57,162196.0,9.7009,9.7133,9.6822,9.6885,162196.0
2016-02-16 14:40:00,15.57,15.61,15.54,15.59,164692.0,9.6885,9.7133,9.6698,9.7009,164692.0
2016-02-16 14:45:00,15.6,15.6,15.55,15.58,163266.0,9.7071,9.7071,9.676,9.6947,163266.0
2016-02-16 14:50:00,15.58,15.6,15.52,15.55,185749.0,9.6947,9.7071,9.6573,9.676,185749.0
2016-02-16 14:55:00,15.54,15.56,15.52,15.56,101918.0,9.6698,9.6822,9.6573,9.6822,101918.0
2016-02-16 15:00:00,15.56,15.63,15.56,15.62,262412.0,9.6822,9.7258,9.6822,9.7196,262412.0
2016-02-16 15:05:00,15.62,15.62,15.56,15.57,176079.0,9.7196,9.7196,9.6822,9.6885,176079.0
2016-02-16 15:10:00,15.57,15.62,15.57,15.61,154852.0,9.6885,9.7196,9.6885,9.7133,154852.0
2016-02-16 15:15:00,15.62,15.65,15.6,15.62,288508.0,9.7196,9.7382,9.7071,9.7196,288508.0
2016-02-16 15:20:00,15.61,15.62,15.58,15.61,206615.0,9.7133,9.7196,9.6947,9.7133,206615.0
2016-02-16 15:25:00,15.6,15.62,15.59,15.59,196910.0,9.7071,9.7196,9.7009,9.7009,196910.0
2016-02-16 15:30:00,15.59,15.62,15.53,15.54,285236.0,9.7009,9.7196,9.6636,9.6698,285236.0
2016-02-16 15:35:00,15.54,15.57,15.52,15.56,332056.0,9.6698,9.6885,9.6573,9.6822,332056.0
2016-02-16 15:40:00,15.57,15.61,15.54,15.59,381724.0,9.6885,9.7133,9.6698,9.7009,381724.0
2016-02-16 15:45:00,15.59,15.62,15.54,15.57,492110.0,9.7009,9.7196,9.6698,9.6885,492110.0
2016-02-16 15:50:00,15.57,15.61,15.55,15.6,452956.0,9.6885,9.7133,9.676,9.7071,452956.0
2016-02-16 15:55:00,15.6,15.65,15.58,15.62,1207187.0,9.7071,9.7382,9.6947,9.7196,1207187.0
2016-02-17 09:30:00,17.48,17.62,17.05,17.08,5085688.0,10.877,10.9641,10.6094,10.6281,5085688.0
2016-02-17 09:35:00,17.08,17.16,16.91,17.01,2220812.0,10.6281,10.6778,10.5223,10.5845,2220812.0
2016-02-17 09:40:00,17.01,17.1,16.85,16.94,1684549.0,10.5845,10.6405,10.4849,10.5409,1684549.0
2016-02-17 09:45:00,16.94,16.98,16.83,16.87,1167968.0,10.5409,10.5658,10.4725,10.4974,1167968.0
2016-02-17 09:50:00,16.88,17.0,16.77,16.98,1494858.0,10.5036,10.5783,10.4352,10.5658,1494858.0
2016-02-17 09:55:00,16.98,17.08,16.92,17.01,1613711.0,10.5658,10.6281,10.5285,10.5845,1613711.0
2016-02-17 10:00:00,17.02,17.12,16.93,17.01,1158704.0,10.5907,10.6529,10.5347,10.5845,1158704.0
2016-02-17 10:05:00,17.01,17.13,17.0,17.08,907256.0,10.5845,10.6592,10.5783,10.6281,907256.0
2016-02-17 10:10:00,17.07,17.32,17.06,17.3,1392736.0,10.6218,10.7774,10.6156,10.765,1392736.0
2016-02-17 10:15:00,17.3,17.4,17.27,17.39,1343197.0,10.765,10.8272,10.7463,10.821,1343197.0
2016-02-17 10:20:00,17.39,17.4,17.05,17.14,1489977.0,10.821,10.8272,10.6094,10.6654,1489977.0
2016-02-17 10:25:00,17.13,17.2,17.02,17.19,1133144.0,10.6592,10.7027,10.5907,10.6965,1133144.0
2016-02-17 10:30:00,17.19,17.35,17.12,17.3,1187821.0,10.6965,10.7961,10.6529,10.765,1187821.0
2016-02-17 10:35:00,17.29,17.31,17.21,17.28,899841.0,10.7587,10.7712,10.7089,10.7525,899841.0
2016-02-17 10:40:00,17.28,17.35,17.26,17.31,784144.0,10.7525,10.7961,10.7401,10.7712,784144.0
2016-02-17 10:45:00,17.31,17.32,17.21,17.26,706966.0,10.7712,10.7774,10.7089,10.7401,706966.0
2016-02-17 10:50:00,17.26,17.38,17.24,17.29,755869.0,10.7401,10.8147,10.7276,10.7587,755869.0
2016-02-17 10:55:00,17.3,17.38,17.3,17.35,503263.0,10.765,10.8147,10.765,10.7961,503263.0
2016-02-17 11:00:00,17.35,17.36,17.26,17.32,524771.0,10.7961,10.8023,10.7401,10.7774,524771.0
2016-02-17 11:05:00,17.32,17.41,17.31,17.37,558268.0,10.7774,10.8334,10.7712,10.8085,558268.0
2016-02-17 11:10:00,17.36,17.39,17.3,17.31,578172.0,10.8023,10.821,10.765,10.7712,578172.0
2016-02-17 11:15:00,17.32,17.32,17.21,17.24,524988.0,10.7774,10.7774,10.7089,10.7276,524988.0
2016-02-17 11:20:00,17.24,17.25,17.11,17.18,541277.0,10.7276,10.7338,10.6467,10.6903,541277.0
2016-02-17 11:25:00,17.18,17.24,17.14,17.16,412026.0,10.6903,10.7276,10.6654,10.6778,412026.0
2016-02-17 11:30:00,17.16,17.18,17.12,17.18,382332.0,10.6778,10.6903,10.6529,10.6903,382332.0
2016-02-17 11:35:00,17.17,17.18,17.12,17.16,286816.0,10.6841,10.6903,10.6529,10.6778,286816.0
2016-02-17 11:40:00,17.16,17.2,17.05,17.07,582863.0,10.6778,10.7027,10.6094,10.6218,582863.0
2016-02-17 11:45:00,17.07,17.11,17.02,17.06,427958.0,10.6218,10.6467,10.5907,10.6156,427958.0
2016-02-17 11:50:00,17.06,17.14,17.05,17.12,297021.0,10.6156,10.6654,10.6094,10.6529,297021.0
2016-02-17 11:55:00,17.12,17.17,17.11,17.15,434257.0,10.6529,10.6841,10.6467,10.6716,434257.0
2016-02-17 12:00:00,17.15,17.26,17.15,17.24,399790.0,10.6716,10.7401,10.6716,10.7276,399790.0
2016-02-17 12:05:00,17.24,17.31,17.18,17.31,624506.0,10.7276,10.7712,10.6903,10.7712,624506.0
2016-02-17 12:10:00,17.31,17.32,17.27,17.3,526584.0,10.7712,10.7774,10.7463,10.765,526584.0
2016-02-17 12:15:00,17.31,17.37,17.28,17.34,394275.0,10.7712,10.8085,10.7525,10.7898,394275.0
2016-02-17 12:20:00,17.34,17.35,17.25,17.32,288973.0,10.7898,10.7961,10.7338,10.7774,288973.0
2016-02-17 12:25:00,17.31,17.36,17.26,17.26,325160.0,10.7712,10.8023,10.7401,10.7401,325160.0
2016-02-17 12:30:00,17.26,17.34,17.25,17.31,272069.0,10.7401,10.7898,10.7338,10.7712,272069.0
2016-02-17 12:35:00,17.3,17.36,17.28,17.3,354042.0,10.765,10.8023,10.7525,10.765,354042.0
2016-02-17 12:40:00,17.3,17.36,17.29,17.35,288971.0,10.765,10.8023,10.7587,10.7961,288971.0
2016-02-17 12:45:00,17.36,17.37,17.29,17.3,318175.0,10.8023,10.8085,10.7587,10.765,318175.0
2016-02-17 12:50:00,17.31,17.33,17.27,17.31,203952.0,10.7712,10.7836,10.7463,10.7712,203952.0
2016-02-17 12:55:00,17.3,17.34,17.3,17.33,150114.0,10.765,10.7898,10.765,10.7836,150114.0
2016-02-17 13:00:00,17.33,17.34,17.25,17.28,259600.0,10.7836,10.7898,10.7338,10.7525,259600.0
2016-02-17 13:05:00,17.28,17.28,17.24,17.25,296451.0,10.7525,10.7525,10.7276,10.7338,296451.0
2016-02-17 13:10:00,17.25,17.28,17.24,17.25,274862.0,10.7338,10.7525,10.7276,10.7338,274862.0
2016-02-17 13:15:00,17.24,17.25,17.17,17.21,423785.0,10.7276,10.7338,10.6841,10.7089,423785.0
2016-02-17 13:20:00,17.22,17.22,17.15,17.21,259138.0,10.7152,10.7152,10.6716,10.7089,259138.0
2016-02-17 13:25:00,17.21,17.25,17.19,17.24,233845.0,10.7089,10.7338,10.6965,10.7276,233845.0
2016-02-17 13:30:00,17.23,17.24,17.15,17.16,343825.0,10.7214,10.7276,10.6716,10.6778,343825.0
2016-02-17 13:35:00,17.16,17.17,17.1,17.12,256012.0,10.6778,10.6841,10.6405,10.6529,256012.0
2016-02-17 13:40:00,17.12,17.18,17.1,17.16,375500.0,10.6529,10.6903,10.6405,10.6778,375500.0
2016-02-17 13:45:00,17.16,17.24,17.15,17.24,207750.0,10.6778,10.7276,10.6716,10.7276,207750.0
2016-02-17 13:50:00,17.23,17.29,17.23,17.25,313248.0,10.7214,10.7587,10.7214,10.7338,313248.0
2016-02-17 13:55:00,17.24,17.26,17.21,17.22,349301.0,10.7276,10.7401,10.7089,10.7152,349301.0
2016-02-17 14:00:00,17.23,17.26,17.18,17.23,389587.0,10.7214,10.7401,10.6903,10.7214,389587.0
2016-02-17 14:05:00,17.23,17.3,17.22,17.3,353132.0,10.7214,10.765,10.7152,10.765,353132.0
2016-02-17 14:10:00,17.3,17.32,17.24,17.24,296726.0,10.765,10.7774,10.7276,10.7276,296726.0
2016-02-17 14:15:00,17.24,17.32,17.24,17.31,282668.0,10.7276,10.7774,10.7276,10.7712,282668.0
2016-02-17 14:20:00,17.31,17.34,17.23,17.25,413711.0,10.7712,10.7898,10.7214,10.7338,413711.0
2016-02-17 14:25:00,17.24,17.3,17.2,17.22,390906.0,10.7276,10.765,10.7027,10.7152,390906.0
2016-02-17 14:30:00,17.23,17.24,17.17,17.23,247768.0,10.7214,10.7276,10.6841,10.7214,247768.0
2016-02-17 14:35:00,17.23,17.25,17.2,17.24,209024.0,10.7214,10.7338,10.7027,10.7276,209024.0
2016-02-17 14:40:00,17.24,17.26,17.23,17.25,257093.0,10.7276,10.7401,10.7214,10.7338,257093.0
2016-02-17 14:45:00,17.25,17.26,17.17,17.17,296227.0,10.7338,10.7401,10.6841,10.6841,296227.0
2016-02-17 14:50:00,17.18,17.19,17.12,17.17,331115.0,10.6903,10.6965,10.6529,10.6841,331115.0
2016-02-17 14:55:00,17.16,17.17,17.13,17.15,205882.0,10.6778,10.6841,10.6592,10.6716,205882.0
2016-02-17 15:00:00,17.16,17.16,17.11,17.12,253273.0,10.6778,10.6778,10.6467,10.6529,253273.0
2016-02-17 15:05:00,17.13,17.15,17.11,17.15,360636.0,10.6592,10.6716,10.6467,10.6716,360636.0
2016-02-17 15:10:00,17.15,17.21,17.13,17.2,437185.0,10.6716,10.7089,10.6592,10.7027,437185.0
2016-02-17 15:15:00,17.21,17.22,17.16,17.16,414841.0,10.7089,10.7152,10.6778,10.6778,414841.0
2016-02-17 15:20:00,17.17,17.18,17.1,17.11,390842.0,10.6841,10.6903,10.6405,10.6467,390842.0
2016-02-17 15:25:00,17.1,17.14,17.1,17.12,224075.0,10.6405,10.6654,10.6405,10.6529,224075.0
2016-02-17 15:30:00,17.12,17.2,17.11,17.16,648473.0,10.6529,10.7027,10.6467,10.6778,648473.0
2016-02-17 15:35:00,17.16,17.19,17.09,17.19,858881.0,10.6778,10.6965,10.6343,10.6965,858881.0
2016-02-17 15:40:00,17.19,17.19,17.15,17.18,487699.0,10.6965,10.6965,10.6716,10.6903,487699.0
2016-02-17 15:45:00,17.18,17.22,17.17,17.18,511122.0,10.6903,10.7152,10.6841,10.6903,511122.0
2016-02-17 15:50:00,17.18,17.19,17.17,17.19,606021.0,10.6903,10.6965,10.6841,10.6965,606021.0
2016-02-17 15:55:00,17.19,17.23,17.15,17.16,1858408.0,10.6965,10.7214,10.6716,10.6778,1858408.0
2016-02-18 09:30:00,17.78,17.85,17.35,17.42,1957927.0,11.0636,11.1072,10.7961,10.8396,1957927.0
2016-02-18 09:35:00,17.42,17.42,17.21,17.25,753263.0,10.8396,10.8396,10.7089,10.7338,753263.0
2016-02-18 09:40:00,17.25,17.3,17.13,17.2,886756.0,10.7338,10.765,10.6592,10.7027,886756.0
2016-02-18 09:45:00,17.21,17.25,17.1,17.21,752799.0,10.7089,10.7338,10.6405,10.7089,752799.0
2016-02-18 09:50:00,17.21,17.29,17.19,17.26,810293.0,10.7089,10.7587,10.6965,10.7401,810293.0
2016-02-18 09:55:00,17.25,17.33,17.21,17.33,708986.0,10.7338,10.7836,10.7089,10.7836,708986.0
2016-02-18 10:00:00,17.33,17.34,17.18,17.28,801509.0,10.7836,10.7898,10.6903,10.7525,801509.0
2016-02-18 10:05:00,17.29,17.3,17.12,17.16,755106.0,10.7587,10.765,10.6529,10.6778,755106.0
2016-02-18 10:10:00,17.16,17.25,17.12,17.23,433346.0,10.6778,10.7338,10.6529,10.7214,433346.0
2016-02-18 10:15:00,17.24,17.25,17.11,17.16,474356.0,10.7276,10.7338,10.6467,10.6778,474356.0
2016-02-18 10:20:00,17.16,17.23,17.13,17.22,371261.0,10.6778,10.7214,10.6592,10.7152,371261.0
2016-02-18 10:25:00,17.23,17.34,17.19,17.31,487198.0,10.7214,10.7898,10.6965,10.7712,487198.0
2016-02-18 10:30:00,17.31,17.36,17.21,17.33,610984.0,10.7712,10.8023,10.7089,10.7836,610984.0
2016-02-18 10:35:00,17.32,17.35,17.26,17.31,271644.0,10.7774,10.7961,10.7401,10.7712,271644.0
2016-02-18 10:40:00,17.31,17.34,17.26,17.32,196662.0,10.7712,10.7898,10.7401,10.7774,196662.0
2016-02-18 10:45:00,17.33,17.44,17.31,17.34,383074.0,10.7836,10.8521,10.7712,10.7898,383074.0
2016-02-18 10:50:00,17.34,17.41,17.33,17.39,241503.0,10.7898,10.8334,10.7836,10.821,241503.0
2016-02-18 10:55:00,17.39,17.49,17.38,17.43,573890.0,10.821,10.8832,10.8147,10.8458,573890.0
2016-02-18 11:00:00,17.45,17.45,17.22,17.25,536127.0,10.8583,10.8583,10.7152,10.7338,536127.0
2016-02-18 11:05:00,17.24,17.32,17.13,17.18,519251.0,10.7276,10.7774,10.6592,10.6903,519251.0
2016-02-18 11:10:00,17.18,17.24,17.16,17.2,399553.0,10.6903,10.7276,10.6778,10.7027,399553.0
2016-02-18 11:15:00,17.2,17.32,17.2,17.21,349250.0,10.7027,10.7774,10.7027,10.7089,349250.0
2016-02-18 11:20:00,17.2,17.22,17.07,17.07,635856.0,10.7027,10.7152,10.6218,10.6218,635856.0
2016-02-18 11:25:00,17.07,17.37,17.07,17.35,667027.0,10.6218,10.8085,10.6218,10.7961,667027.0
2016-02-18 11:30:00,17.36,17.46,17.34,17.41,507750.0,10.8023,10.8645,10.7898,10.8334,507750.0
2016-02-18 11:35:00,17.4,17.41,17.26,17.4,293691.0,10.8272,10.8334,10.7401,10.8272,293691.0
2016-02-18 11:40:00,17.41,17.5,17.38,17.48,407128.0,10.8334,10.8894,10.8147,10.877,407128.0
2016-02-18 11:45:00,17.48,17.49,17.4,17.43,256211.0,10.877,10.8832,10.8272,10.8458,256211.0
2016-02-18 11:50:00,17.43,17.5,17.41,17.48,288635.0,10.8458,10.8894,10.8334,10.877,288635.0
2016-02-18 11:55:00,17.48,17.62,17.45,17.58,512816.0,10.877,10.9641,10.8583,10.9392,512816.0
2016-02-18 12:00:00,17.58,17.65,17.56,17.62,537118.0,10.9392,10.9827,10.9267,10.9641,537118.0
2016-02-18 12:05:00,17.62,17.64,17.55,17.62,317044.0,10.9641,10.9765,10.9205,10.9641,317044.0
2016-02-18 12:10:00,17.62,17.65,17.54,17.55,285036.0,10.9641,10.9827,10.9143,10.9205,285036.0
2016-02-18 12:15:00,17.55,17.56,17.5,17.54,316046.0,10.9205,10.9267,10.8894,10.9143,316046.0
2016-02-18 12:20:00,17.55,17.62,17.52,17.61,262951.0,10.9205,10.9641,10.9018,10.9578,262951.0
2016-02-18 12:25:00,17.6,17.7,17.59,17.68,354236.0,10.9516,11.0139,10.9454,11.0014,354236.0
2016-02-18 12:30:00,17.69,17.76,17.68,17.74,332975.0,11.0076,11.0512,11.0014,11.0387,332975.0
2016-02-18 12:35:00,17.73,17.76,17.67,17.72,275515.0,11.0325,11.0512,10.9952,11.0263,275515.0
2016-02-18 12:40:00,17.72,17.73,17.67,17.69,402160.0,11.0263,11.0325,10.9952,11.0076,402160.0
2016-02-18 12:45:00,17.69,17.71,17.68,17.7,197188.0,11.0076,11.0201,11.0014,11.0139,197188.0
2016-02-18 12:50:00,17.71,17.76,17.69,17.76,298196.0,11.0201,11.0512,11.0076,11.0512,298196.0
2016-02-18 12:55:00,17.75,17.76,17.67,17.67,226081.0,11.045,11.0512,10.9952,10.9952,226081.0
2016-02-18 13:00:00,17.66,17.71,17.66,17.68,202698.0,10.989,11.0201,10.989,11.0014,202698.0
2016-02-18 13:05:00,17.68,17.69,17.63,17.68,234331.0,11.0014,11.0076,10.9703,11.0014,234331.0
2016-02-18 13:10:00,17.69,17.73,17.67,17.71,174658.0,11.0076,11.0325,10.9952,11.0201,174658.0
2016-02-18 13:15:00,17.7,17.73,17.62,17.68,260277.0,11.0139,11.0325,10.9641,11.0014,260277.0
2016-02-18 13:20:00,17.68,17.69,17.51,17.55,502522.0,11.0014,11.0076,10.8956,10.9205,502522.0
2016-02-18 13:25:00,17.55,17.57,17.51,17.56,224721.0,10.9205,10.933,10.8956,10.9267,224721.0
2016-02-18 13:30:00,17.55,17.59,17.54,17.59,179239.0,10.9205,10.9454,10.9143,10.9454,179239.0
2016-02-18 13:35:00,17.59,17.59,17.54,17.56,228933.0,10.9454,10.9454,10.9143,10.9267,228933.0
2016-02-18 13:40:00,17.56,17.57,17.53,17.55,288391.0,10.9267,10.933,10.9081,10.9205,288391.0
2016-02-18 13:45:00,17.54,17.59,17.5,17.51,266550.0,10.9143,10.9454,10.8894,10.8956,266550.0
2016-02-18 13:50:00,17.51,17.53,17.48,17.52,258849.0,10.8956,10.9081,10.877,10.9018,258849.0
2016-02-18 13:55:00,17.52,17.62,17.51,17.61,275091.0,10.9018,10.9641,10.8956,10.9578,275091.0
2016-02-18 14:00:00,17.6,17.69,17.6,17.68,236321.0,10.9516,11.0076,10.9516,11.0014,236321.0
2016-02-18 14:05:00,17.67,17.68,17.63,17.65,265294.0,10.9952,11.0014,10.9703,10.9827,265294.0
2016-02-18 14:10:00,17.65,17.68,17.63,17.67,182180.0,10.9827,11.0014,10.9703,10.9952,182180.0
2016-02-18 14:15:00,17.68,17.74,17.67,17.73,342312.0,11.0014,11.0387,10.9952,11.0325,342312.0
2016-02-18 14:20:00,17.73,17.77,17.72,17.74,319876.0,11.0325,11.0574,11.0263,11.0387,319876.0
2016-02-18 14:25:00,17.75,17.78,17.72,17.77,337847.0,11.045,11.0636,11.0263,11.0574,337847.0
2016-02-18 14:30:00,17.77,17.85,17.76,17.84,394075.0,11.0574,11.1072,11.0512,11.101,394075.0
2016-02-18 14:35:00,17.83,17.91,17.83,17.86,547483.0,11.0947,11.1445,11.0947,11.1134,547483.0
2016-02-18 14:40:00,17.86,17.88,17.8,17.81,266520.0,11.1134,11.1259,11.0761,11.0823,266520.0
2016-02-18 14:45:00,17.82,17.83,17.77,17.79,251996.0,11.0885,11.0947,11.0574,11.0699,251996.0
2016-02-18 14:50:00,17.79,17.82,17.76,17.79,255225.0,11.0699,11.0885,11.0512,11.0699,255225.0
2016-02-18 14:55:00,17.78,17.81,17.75,17.76,270755.0,11.0636,11.0823,11.045,11.0512,270755.0
2016-02-18 15:00:00,17.76,17.8,17.74,17.74,313027.0,11.0512,11.0761,11.0387,11.0387,313027.0
2016-02-18 15:05:00,17.75,17.76,17.7,17.71,198191.0,11.045,11.0512,11.0139,11.0201,198191.0
2016-02-18 15:10:00,17.71,17.75,17.69,17.71,280509.0,11.0201,11.045,11.0076,11.0201,280509.0
2016-02-18 15:15:00,17.71,17.8,17.71,17.78,342902.0,11.0201,11.0761,11.0201,11.0636,342902.0
2016-02-18 15:20:00,17.78,17.82,17.75,17.77,311263.0,11.0636,11.0885,11.045,11.0574,311263.0
2016-02-18 15:25:00,17.78,17.8,17.74,17.77,293499.0,11.0636,11.0761,11.0387,11.0574,293499.0
2016-02-18 15:30:00,17.77,17.82,17.76,17.8,548931.0,11.0574,11.0885,11.0512,11.0761,548931.0
2016-02-18 15:35:00,17.8,17.85,17.79,17.85,421895.0,11.0761,11.1072,11.0699,11.1072,421895.0
2016-02-18 15:40:00,17.85,17.87,17.8,17.85,930015.0,11.1072,11.1196,11.0761,11.1072,930015.0
2016-02-18 15:45:00,17.86,17.93,17.86,17.9,1203693.0,11.1134,11.157,11.1134,11.1383,1203693.0
2016-02-18 15:50:00,17.89,17.95,17.86,17.91,1699688.0,11.1321,11.1694,11.1134,11.1445,1699688.0
2016-02-18 15:55:00,17.9,17.93,17.86,17.89,1991589.0,11.1383,11.157,11.1134,11.1321,1991589.0
2016-02-19 09:30:00,17.61,17.61,17.11,17.17,1818196.0,10.9578,10.9578,10.6467,10.6841,1818196.0
2016-02-19 09:35:00,17.17,17.32,17.07,17.32,1041395.0,10.6841,10.7774,10.6218,10.7774,1041395.0
2016-02-19 09:40:00,17.31,17.49,17.27,17.48,915894.0,10.7712,10.8832,10.7463,10.877,915894.0
2016-02-19 09:45:00,17.48,17.54,17.25,17.3,792228.0,10.877,10.9143,10.7338,10.765,792228.0
2016-02-19 09:50:00,17.31,17.39,17.22,17.24,584838.0,10.7712,10.821,10.7152,10.7276,584838.0
2016-02-19 09:55:00,17.25,17.29,17.16,17.17,656268.0,10.7338,10.7587,10.6778,10.6841,656268.0
2016-02-19 10:00:00,17.17,17.2,17.04,17.05,741621.0,10.6841,10.7027,10.6032,10.6094,741621.0
2016-02-19 10:05:00,17.04,17.11,17.02,17.06,512202.0,10.6032,10.6467,10.5907,10.6156,512202.0
2016-02-19 10:10:00,17.06,17.15,17.05,17.07,563062.0,10.6156,10.6716,10.6094,10.6218,563062.0
2016-02-19 10:15:00,17.08,17.24,17.07,17.15,497649.0,10.6281,10.7276,10.6218,10.6716,497649.0
2016-02-19 10:20:00,17.15,17.2,17.12,17.14,321000.0,10.6716,10.7027,10.6529,10.6654,321000.0
2016-02-19 10:25:00,17.14,17.14,17.05,17.09,535821.0,10.6654,10.6654,10.6094,10.6343,535821.0
2016-02-19 10:30:00,17.1,17.16,17.08,17.14,447324.0,10.6405,10.6778,10.6281,10.6654,447324.0
2016-02-19 10:35:00,17.14,17.17,17.09,17.15,321154.0,10.6654,10.6841,10.6343,10.6716,321154.0
2016-02-19 10:40:00,17.14,17.19,17.08,17.09,264549.0,10.6654,10.6965,10.6281,10.6343,264549.0
2016-02-19 10:45:00,17.1,17.17,17.09,17.11,243209.0,10.6405,10.6841,10.6343,10.6467,243209.0
2016-02-19 10:50:00,17.1,17.17,17.05,17.07,281106.0,10.6405,10.6841,10.6094,10.6218,281106.0
2016-02-19 10:55:00,17.07,17.21,17.06,17.15,370986.0,10.6218,10.7089,10.6156,10.6716,370986.0
2016-02-19 11:00:00,17.14,17.16,17.08,17.11,268917.0,10.6654,10.6778,10.6281,10.6467,268917.0
2016-02-19 11:05:00,17.1,17.18,17.07,17.15,201116.0,10.6405,10.6903,10.6218,10.6716,201116.0
2016-02-19 11:10:00,17.14,17.17,17.1,17.1,248344.0,10.6654,10.6841,10.6405,10.6405,248344.0
2016-02-19 11:15:00,17.1,17.17,17.1,17.12,319960.0,10.6405,10.6841,10.6405,10.6529,319960.0
2016-02-19 11:20:00,17.12,17.18,17.11,17.13,426403.0,10.6529,10.6903,10.6467,10.6592,426403.0
2016-02-19 11:25:00,17.13,17.22,17.1,17.17,300210.0,10.6592,10.7152,10.6405,10.6841,300210.0
2016-02-19 11:30:00,17.16,17.29,17.16,17.23,329734.0,10.6778,10.7587,10.6778,10.7214,329734.0
2016-02-19 11:35:00,17.22,17.26,17.17,17.22,176897.0,10.7152,10.7401,10.6841,10.7152,176897.0
2016-02-19 11:40:00,17.22,17.28,17.21,17.25,244010.0,10.7152,10.7525,10.7089,10.7338,244010.0
2016-02-19 11:45:00,17.24,17.26,17.21,17.24,246107.0,10.7276,10.7401,10.7089,10.7276,246107.0
2016-02-19 11:50:00,17.25,17.33,17.22,17.29,217344.0,10.7338,10.7836,10.7152,10.7587,217344.0
2016-02-19 11:55:00,17.29,17.3,17.24,17.25,176162.0,10.7587,10.765,10.7276,10.7338,176162.0
2016-02-19 12:00:00,17.25,17.29,17.22,17.23,197010.0,10.7338,10.7587,10.7152,10.7214,197010.0
2016-02-19 12:05:00,17.24,17.24,17.18,17.21,200728.0,10.7276,10.7276,10.6903,10.7089,200728.0
2016-02-19 12:10:00,17.2,17.28,17.18,17.28,149022.0,10.7027,10.7525,10.6903,10.7525,149022.0
2016-02-19 12:15:00,17.28,17.28,17.24,17.27,244959.0,10.7525,10.7525,10.7276,10.7463,244959.0
2016-02-19 12:20:00,17.27,17.28,17.23,17.26,91634.0,10.7463,10.7525,10.7214,10.7401,91634.0
2016-02-19 12:25:00,17.27,17.34,17.26,17.28,329581.0,10.7463,10.7898,10.7401,10.7525,329581.0
2016-02-19 12:30:00,17.28,17.29,17.22,17.27,160445.0,10.7525,10.7587,10.7152,10.7463,160445.0
2016-02-19 12:35:00,17.26,17.35,17.25,17.33,306706.0,10.7401,10.7961,10.7338,10.7836,306706.0
2016-02-19 12:40:00,17.33,17.34,17.3,17.3,316219.0,10.7836,10.7898,10.765,10.765,316219.0
2016-02-19 12:45:00,17.3,17.31,17.25,17.29,132332.0,10.765,10.7712,10.7338,10.7587,132332.0
2016-02-19 12:50:00,17.28,17.35,17.28,17.34,147098.0,10.7525,10.7961,10.7525,10.7898,147098.0
2016-02-19 12:55:00,17.34,17.35,17.26,17.28,261152.0,10.7898,10.7961,10.7401,10.7525,261152.0
2016-02-19 13:00:00,17.28,17.32,17.26,17.3,202512.0,10.7525,10.7774,10.7401,10.765,202512.0
2016-02-19 13:05:00,17.3,17.31,17.26,17.27,162345.0,10.765,10.7712,10.7401,10.7463,162345.0
2016-02-19 13:10:00,17.27,17.29,17.25,17.26,158988.0,10.7463,10.7587,10.7338,10.7401,158988.0
2016-02-19 13:15:00,17.26,17.32,17.25,17.31,140271.0,10.7401,10.7774,10.7338,10.7712,140271.0
2016-02-19 13:20:00,17.31,17.33,17.28,17.28,165621.0,10.7712,10.7836,10.7525,10.7525,165621.0
2016-02-19 13:25:00,17.29,17.32,17.28,17.32,75354.0,10.7587,10.7774,10.7525,10.7774,75354.0
2016-02-19 13:30:00,17.31,17.35,17.31,17.33,141138.0,10.7712,10.7961,10.7712,10.7836,141138.0
2016-02-19 13:35:00,17.33,17.35,17.31,17.32,144492.0,10.7836,10.7961,10.7712,10.7774,144492.0
2016-02-19 13:40:00,17.32,17.35,17.31,17.32,143962.0,10.7774,10.7961,10.7712,10.7774,143962.0
2016-02-19 13:45:00,17.32,17.35,17.3,17.34,139573.0,10.7774,10.7961,10.765,10.7898,139573.0
2016-02-19 13:50:00,17.34,17.36,17.32,17.33,326855.0,10.7898,10.8023,10.7774,10.7836,326855.0
2016-02-19 13:55:00,17.32,17.35,17.31,17.35,156793.0,10.7774,10.7961,10.7712,10.7961,156793.0
2016-02-19 14:00:00,17.34,17.35,17.28,17.32,227585.0,10.7898,10.7961,10.7525,10.7774,227585.0
2016-02-19 14:05:00,17.32,17.37,17.31,17.35,227092.0,10.7774,10.8085,10.7712,10.7961,227092.0
2016-02-19 14:10:00,17.35,17.38,17.32,17.38,176989.0,10.7961,10.8147,10.7774,10.8147,176989.0
2016-02-19 14:15:00,17.38,17.38,17.34,17.37,160589.0,10.8147,10.8147,10.7898,10.8085,160589.0
2016-02-19 14:20:00,17.38,17.38,17.32,17.36,197904.0,10.8147,10.8147,10.7774,10.8023,197904.0
2016-02-19 14:25:00,17.36,17.37,17.31,17.36,261977.0,10.8023,10.8085,10.7712,10.8023,261977.0
2016-02-19 14:30:00,17.35,17.36,17.3,17.3,202269.0,10.7961,10.8023,10.765,10.765,202269.0
2016-02-19 14:35:00,17.3,17.34,17.29,17.34,206823.0,10.765,10.7898,10.7587,10.7898,206823.0
2016-02-19 14:40:00,17.34,17.34,17.3,17.33,182089.0,10.7898,10.7898,10.765,10.7836,182089.0
2016-02-19 14:45:00,17.33,17.33,17.28,17.3,252905.0,10.7836,10.7836,10.7525,10.765,252905.0
2016-02-19 14:50:00,17.3,17.31,17.28,17.3,147956.0,10.765,10.7712,10.7525,10.765,147956.0
2016-02-19 14:55:00,17.29,17.31,17.29,17.31,209681.0,10.7587,10.7712,10.7587,10.7712,209681.0
2016-02-19 15:00:00,17.31,17.35,17.29,17.35,175295.0,10.7712,10.7961,10.7587,10.7961,175295.0
2016-02-19 15:05:00,17.34,17.35,17.31,17.34,160212.0,10.7898,10.7961,10.7712,10.7898,160212.0
2016-02-19 15:10:00,17.33,17.35,17.32,17.35,180373.0,10.7836,10.7961,10.7774,10.7961,180373.0
2016-02-19 15:15:00,17.35,17.35,17.3,17.31,169852.0,10.7961,10.7961,10.765,10.7712,169852.0
2016-02-19 15:20:00,17.31,17.36,17.3,17.35,245171.0,10.7712,10.8023,10.765,10.7961,245171.0
2016-02-19 15:25:00,17.35,17.36,17.31,17.36,320293.0,10.7961,10.8023,10.7712,10.8023,320293.0
2016-02-19 15:30:00,17.36,17.36,17.32,17.36,396520.0,10.8023,10.8023,10.7774,10.8023,396520.0
2016-02-19 15:35:00,17.36,17.43,17.34,17.42,535913.0,10.8023,10.8458,10.7898,10.8396,535913.0
2016-02-19 15:40:00,17.43,17.43,17.37,17.39,507566.0,10.8458,10.8458,10.8085,10.821,507566.0
2016-02-19 15:45:00,17.39,17.4,17.34,17.37,432732.0,10.821,10.8272,10.7898,10.8085,432732.0
2016-02-19 15:50:00,17.37,17.38,17.36,17.37,485144.0,10.8085,10.8147,10.8023,10.8085,485144.0
2016-02-19 15:55:00,17.38,17.39,17.35,17.37,1109058.0,10.8147,10.821,10.7961,10.8085,1109058.0
2016-02-22 09:30:00,17.92,17.98,17.74,17.88,993488.0,11.1507,11.1881,11.0387,11.1259,993488.0
2016-02-22 09:35:00,17.88,18.0,17.79,18.0,593104.0,11.1259,11.2005,11.0699,11.2005,593104.0
2016-02-22 09:40:00,17.99,18.02,17.86,18.02,669510.0,11.1943,11.213,11.1134,11.213,669510.0
2016-02-22 09:45:00,18.02,18.09,17.94,18.07,654794.0,11.213,11.2565,11.1632,11.2441,654794.0
2016-02-22 09:50:00,18.07,18.14,17.89,17.99,631189.0,11.2441,11.2876,11.1321,11.1943,631189.0
2016-02-22 09:55:00,17.99,18.03,17.95,17.98,325958.0,11.1943,11.2192,11.1694,11.1881,325958.0
2016-02-22 10:00:00,17.98,18.03,17.79,17.87,757917.0,11.1881,11.2192,11.0699,11.1196,757917.0
2016-02-22 10:05:00,17.88,17.94,17.84,17.86,375690.0,11.1259,11.1632,11.101,11.1134,375690.0
2016-02-22 10:10:00,17.85,17.89,17.65,17.71,920043.0,11.1072,11.1321,10.9827,11.0201,920043.0
2016-02-22 10:15:00,17.7,17.87,17.68,17.84,439604.0,11.0139,11.1196,11.0014,11.101,439604.0
2016-02-22 10:20:00,17.84,17.97,17.81,17.88,377570.0,11.101,11.1819,11.0823,11.1259,377570.0
2016-02-22 10:25:00,17.87,17.89,17.78,17.85,287889.0,11.1196,11.1321,11.0636,11.1072,287889.0
2016-02-22 10:30:00,17.84,17.9,17.79,17.8,321403.0,11.101,11.1383,11.0699,11.0761,321403.0
2016-02-22 10:35:00,17.8,17.81,17.75,17.79,269446.0,11.0761,11.0823,11.045,11.0699,269446.0
2016-02-22 10:40:00,17.79,17.81,17.75,17.81,254790.0,11.0699,11.0823,11.045,11.0823,254790.0
2016-02-22 10:45:00,17.81,17.82,17.75,17.78,259076.0,11.0823,11.0885,11.045,11.0636,259076.0
2016-02-22 10:50:00,17.77,17.84,17.76,17.81,219907.0,11.0574,11.101,11.0512,11.0823,219907.0
2016-02-22 10:55:00,17.8,17.84,17.78,17.83,185152.0,11.0761,11.101,11.0636,11.0947,185152.0
2016-02-22 11:00:00,17.83,17.84,17.78,17.79,246430.0,11.0947,11.101,11.0636,11.0699,246430.0
2016-02-22 11:05:00,17.79,17.85,17.76,17.83,212046.0,11.0699,11.1072,11.0512,11.0947,212046.0
2016-02-22 11:10:00,17.83,17.84,17.79,17.8,312595.0,11.0947,11.101,11.0699,11.0761,312595.0
2016-02-22 11:15:00,17.8,17.81,17.75,17.77,214004.0,11.0761,11.0823,11.045,11.0574,214004.0
2016-02-22 11:20:00,17.76,17.81,17.76,17.78,177185.0,11.0512,11.0823,11.0512,11.0636,177185.0
2016-02-22 11:25:00,17.78,17.8,17.76,17.77,220920.0,11.0636,11.0761,11.0512,11.0574,220920.0
2016-02-22 11:30:00,17.78,17.8,17.76,17.79,204502.0,11.0636,11.0761,11.0512,11.0699,204502.0
2016-02-22 11:35:00,17.78,17.79,17.76,17.76,148406.0,11.0636,11.0699,11.0512,11.0512,148406.0
2016-02-22 11:40:00,17.77,17.83,17.71,17.78,316379.0,11.0574,11.0947,11.0201,11.0636,316379.0
2016-02-22 11:45:00,17.79,17.81,17.75,17.78,207354.0,11.0699,11.0823,11.045,11.0636,207354.0
2016-02-22 11:50:00,17.79,17.81,17.77,17.77,214998.0,11.0699,11.0823,11.0574,11.0574,214998.0
2016-02-22 11:55:00,17.77,17.81,17.76,17.78,195020.0,11.0574,11.0823,11.0512,11.0636,195020.0
2016-02-22 12:00:00,17.79,17.85,17.77,17.84,230808.0,11.0699,11.1072,11.0574,11.101,230808.0
2016-02-22 12:05:00,17.84,17.87,17.81,17.86,257110.0,11.101,11.1196,11.0823,11.1134,257110.0
2016-02-22 12:10:00,17.86,17.89,17.85,17.88,190128.0,11.1134,11.1321,11.1072,11.1259,190128.0
2016-02-22 12:15:00,17.89,17.91,17.86,17.89,312119.0,11.1321,11.1445,11.1134,11.1321,312119.0
2016-02-22 12:20:00,17.88,17.91,17.86,17.87,135744.0,11.1259,11.1445,11.1134,11.1196,135744.0
2016-02-22 12:25:00,17.87,17.91,17.86,17.89,198872.0,11.1196,11.1445,11.1134,11.1321,198872.0
2016-02-22 12:30:00,17.9,17.91,17.88,17.89,164773.0,11.1383,11.1445,11.1259,11.1321,164773.0
2016-02-22 12:35:00,17.88,17.91,17.87,17.89,188072.0,11.1259,11.1445,11.1196,11.1321,188072.0
2016-02-22 12:40:00,17.89,17.9,17.86,17.89,162619.0,11.1321,11.1383,11.1134,11.1321,162619.0
2016-02-22 12:45:00,17.89,17.9,17.83,17.85,159463.0,11.1321,11.1383,11.0947,11.1072,159463.0
2016-02-22 12:50:00,17.84,17.87,17.83,17.85,330537.0,11.101,11.1196,11.0947,11.1072,330537.0
2016-02-22 12:55:00,17.85,17.88,17.79,17.82,361035.0,11.1072,11.1259,11.0699,11.0885,361035.0
2016-02-22 13:00:00,17.82,17.88,17.81,17.86,165238.0,11.0885,11.1259,11.0823,11.1134,165238.0
2016-02-22 13:05:00,17.86,17.89,17.85,17.89,132646.0,11.1134,11.1321,11.1072,11.1321,132646.0
2016-02-22 13:10:00,17.88,17.9,17.87,17.89,102958.0,11.1259,11.1383,11.1196,11.1321,102958.0
2016-02-22 13:15:00,17.89,17.9,17.88,17.89,132552.0,11.1321,11.1383,11.1259,11.1321,132552.0
2016-02-22 13:20:00,17.9,17.9,17.85,17.87,235978.0,11.1383,11.1383,11.1072,11.1196,235978.0
2016-02-22 13:25:00,17.86,17.87,17.85,17.86,98517.0,11.1134,11.1196,11.1072,11.1134,98517.0
2016-02-22 13:30:00,17.86,17.88,17.84,17.87,269339.0,11.1134,11.1259,11.101,11.1196,269339.0
2016-02-22 13:35:00,17.88,17.9,17.86,17.89,303757.0,11.1259,11.1383,11.1134,11.1321,303757.0
2016-02-22 13:40:00,17.89,17.92,17.89,17.9,237955.0,11.1321,11.1507,11.1321,11.1383,237955.0
2016-02-22 13:45:00,17.9,17.91,17.89,17.91,142779.0,11.1383,11.1445,11.1321,11.1445,142779.0
2016-02-22 13:50:00,17.91,17.94,17.89,17.93,310781.0,11.1445,11.1632,11.1321,11.157,310781.0
2016-02-22 13:55:00,17.93,17.95,17.9,17.94,362955.0,11.157,11.1694,11.1383,11.1632,362955.0
2016-02-22 14:00:00,17.93,17.95,17.91,17.94,193399.0,11.157,11.1694,11.1445,11.1632,193399.0
2016-02-22 14:05:00,17.93,17.94,17.86,17.89,246160.0,11.157,11.1632,11.1134,11.1321,246160.0
2016-02-22 14:10:00,17.9,17.93,17.89,17.92,144943.0,11.1383,11.157,11.1321,11.1507,144943.0
2016-02-22 14:15:00,17.92,17.95,17.89,17.9,158968.0,11.1507,11.1694,11.1321,11.1383,158968.0
2016-02-22 14:20:00,17.9,17.91,17.87,17.91,161118.0,11.1383,11.1445,11.1196,11.1445,161118.0
2016-02-22 14:25:00,17.91,17.93,17.87,17.89,242946.0,11.1445,11.157,11.1196,11.1321,242946.0
2016-02-22 14:30:00,17.9,17.9,17.86,17.86,147059.0,11.1383,11.1383,11.1134,11.1134,147059.0
2016-02-22 14:35:00,17.87,17.9,17.86,17.87,159841.0,11.1196,11.1383,11.1134,11.1196,159841.0
2016-02-22 14:40:00,17.88,17.89,17.86,17.88,172690.0,11.1259,11.1321,11.1134,11.1259,172690.0
2016-02-22 14:45:00,17.87,17.9,17.86,17.9,132405.0,11.1196,11.1383,11.1134,11.1383,132405.0
2016-02-22 14:50:00,17.9,17.91,17.88,17.9,190054.0,11.1383,11.1445,11.1259,11.1383,190054.0
2016-02-22 14:55:00,17.89,17.9,17.86,17.87,224139.0,11.1321,11.1383,11.1134,11.1196,224139.0
2016-02-22 15:00:00,17.86,17.88,17.86,17.87,133258.0,11.1134,11.1259,11.1134,11.1196,133258.0
2016-02-22 15:05:00,17.88,17.89,17.86,17.87,176294.0,11.1259,11.1321,11.1134,11.1196,176294.0
2016-02-22 15:10:00,17.88,17.91,17.86,17.91,260770.0,11.1259,11.1445,11.1134,11.1445,260770.0
2016-02-22 15:15:00,17.9,17.92,17.88,17.92,351033.0,11.1383,11.1507,11.1259,11.1507,351033.0
2016-02-22 15:20:00,17.92,17.93,17.9,17.92,388753.0,11.1507,11.157,11.1383,11.1507,388753.0
2016-02-22 15:25:00,17.92,17.94,17.91,17.92,364357.0,11.1507,11.1632,11.1445,11.1507,364357.0
2016-02-22 15:30:00,17.92,17.94,17.91,17.93,228988.0,11.1507,11.1632,11.1445,11.157,228988.0
2016-02-22 15:35:00,17.93,17.94,17.9,17.91,523256.0,11.157,11.1632,11.1383,11.1445,523256.0
2016-02-22 15:40:00,17.91,17.93,17.89,17.93,423292.0,11.1445,11.157,11.1321,11.157,423292.0
2016-02-22 15:45:00,17.93,17.94,17.91,17.92,415122.0,11.157,11.1632,11.1445,11.1507,415122.0
2016-02-22 15:50:00,17.92,17.93,17.88,17.89,589354.0,11.1507,11.157,11.1259,11.1321,589354.0
2016-02-22 15:55:00,17.89,17.92,17.88,17.91,888937.0,11.1321,11.1507,11.1259,11.1445,888937.0
2016-02-23 09:30:00,17.8,17.9,17.6,17.69,865654.0,11.0761,11.1383,10.9516,11.0076,865654.0
2016-02-23 09:35:00,17.7,17.7,17.5,17.6,592175.0,11.0139,11.0139,10.8894,10.9516,592175.0
2016-02-23 09:40:00,17.59,17.79,17.57,17.73,382296.0,10.9454,11.0699,10.933,11.0325,382296.0
2016-02-23 09:45:00,17.73,17.79,17.63,17.71,229756.0,11.0325,11.0699,10.9703,11.0201,229756.0
2016-02-23 09:50:00,17.71,17.78,17.66,17.74,263702.0,11.0201,11.0636,10.989,11.0387,263702.0
2016-02-23 09:55:00,17.75,17.77,17.63,17.67,307443.0,11.045,11.0574,10.9703,10.9952,307443.0
2016-02-23 10:00:00,17.67,17.8,17.65,17.76,314102.0,10.9952,11.0761,10.9827,11.0512,314102.0
2016-02-23 10:05:00,17.76,17.78,17.68,17.7,252793.0,11.0512,11.0636,11.0014,11.0139,252793.0
2016-02-23 10:10:00,17.68,17.69,17.6,17.61,336558.0,11.0014,11.0076,10.9516,10.9578,336558.0
2016-02-23 10:15:00,17.6,17.68,17.59,17.66,305784.0,10.9516,11.0014,10.9454,10.989,305784.0
2016-02-23 10:20:00,17.66,17.79,17.66,17.74,402632.0,10.989,11.0699,10.989,11.0387,402632.0
2016-02-23 10:25:00,17.73,17.78,17.73,17.74,187441.0,11.0325,11.0636,11.0325,11.0387,187441.0
2016-02-23 10:30:00,17.75,17.75,17.66,17.7,204073.0,11.045,11.045,10.989,11.0139,204073.0
2016-02-23 10:35:00,17.7,17.75,17.68,17.72,190401.0,11.0139,11.045,11.0014,11.0263,190401.0
2016-02-23 10:40:00,17.72,17.72,17.66,17.69,130699.0,11.0263,11.0263,10.989,11.0076,130699.0
2016-02-23 10:45:00,17.68,17.69,17.6,17.61,204561.0,11.0014,11.0076,10.9516,10.9578,204561.0
2016-02-23 10:50:00,17.6,17.64,17.58,17.6,177725.0,10.9516,10.9765,10.9392,10.9516,177725.0
2016-02-23 10:55:00,17.61,17.64,17.57,17.61,219615.0,10.9578,10.9765,10.933,10.9578,219615.0
2016-02-23 11:00:00,17.61,17.62,17.52,17.56,247820.0,10.9578,10.9641,10.9018,10.9267,247820.0
2016-02-23 11:05:00,17.56,17.57,17.48,17.49,230027.0,10.9267,10.933,10.877,10.8832,230027.0
2016-02-23 11:10:00,17.5,17.54,17.45,17.49,266029.0,10.8894,10.9143,10.8583,10.8832,266029.0
2016-02-23 11:15:00,17.49,17.5,17.41,17.46,264788.0,10.8832,10.8894,10.8334,10.8645,264788.0
2016-02-23 11:20:00,17.46,17.46,17.41,17.42,277684.0,10.8645,10.8645,10.8334,10.8396,277684.0
2016-02-23 11:25:00,17.43,17.46,17.37,17.38,198875.0,10.8458,10.8645,10.8085,10.8147,198875.0
2016-02-23 11:30:00,17.39,17.44,17.38,17.41,192130.0,10.821,10.8521,10.8147,10.8334,192130.0
2016-02-23 11:35:00,17.41,17.53,17.39,17.53,320137.0,10.8334,10.9081,10.821,10.9081,320137.0
2016-02-23 11:40:00,17.54,17.57,17.46,17.55,194060.0,10.9143,10.933,10.8645,10.9205,194060.0
2016-02-23 11:45:00,17.55,17.6,17.53,17.57,162990.0,10.9205,10.9516,10.9081,10.933,162990.0
2016-02-23 11:50:00,17.57,17.6,17.53,17.57,147135.0,10.933,10.9516,10.9081,10.933,147135.0
2016-02-23 11:55:00,17.58,17.58,17.52,17.56,121760.0,10.9392,10.9392,10.9018,10.9267,121760.0
2016-02-23 12:00:00,17.55,17.55,17.48,17.49,143776.0,10.9205,10.9205,10.877,10.8832,143776.0
2016-02-23 12:05:00,17.48,17.53,17.47,17.51,117562.0,10.877,10.9081,10.8707,10.8956,117562.0
2016-02-23 12:10:00,17.51,17.52,17.47,17.49,143957.0,10.8956,10.9018,10.8707,10.8832,143957.0
2016-02-23 12:15:00,17.48,17.52,17.47,17.49,123258.0,10.877,10.9018,10.8707,10.8832,123258.0
2016-02-23 12:20:00,17.48,17.53,17.47,17.52,189445.0,10.877,10.9081,10.8707,10.9018,189445.0
2016-02-23 12:25:00,17.51,17.54,17.49,17.52,108336.0,10.8956,10.9143,10.8832,10.9018,108336.0
2016-02-23 12:30:00,17.52,17.53,17.5,17.52,119036.0,10.9018,10.9081,10.8894,10.9018,119036.0
2016-02-23 12:35:00,17.52,17.52,17.46,17.49,130481.0,10.9018,10.9018,10.8645,10.8832,130481.0
2016-02-23 12:40:00,17.48,17.5,17.44,17.48,134703.0,10.877,10.8894,10.8521,10.877,134703.0
2016-02-23 12:45:00,17.48,17.49,17.45,17.48,66897.0,10.877,10.8832,10.8583,10.877,66897.0
2016-02-23 12:50:00,17.48,17.51,17.47,17.47,110194.0,10.877,10.8956,10.8707,10.8707,110194.0
2016-02-23 12:55:00,17.48,17.49,17.45,17.47,91135.0,10.877,10.8832,10.8583,10.8707,91135.0
2016-02-23 13:00:00,17.47,17.48,17.45,17.48,93405.0,10.8707,10.877,10.8583,10.877,93405.0
2016-02-23 13:05:00,17.48,17.48,17.42,17.43,180741.0,10.877,10.877,10.8396,10.8458,180741.0
2016-02-23 13:10:00,17.43,17.44,17.4,17.41,115582.0,10.8458,10.8521,10.8272,10.8334,115582.0
2016-02-23 13:15:00,17.4,17.46,17.37,17.46,297056.0,10.8272,10.8645,10.8085,10.8645,297056.0
2016-02-23 13:20:00,17.47,17.51,17.46,17.51,174434.0,10.8707,10.8956,10.8645,10.8956,174434.0
2016-02-23 13:25:00,17.5,17.55,17.49,17.53,137965.0,10.8894,10.9205,10.8832,10.9081,137965.0
2016-02-23 13:30:00,17.53,17.55,17.46,17.46,183486.0,10.9081,10.9205,10.8645,10.8645,183486.0
2016-02-23 13:35:00,17.47,17.53,17.46,17.51,65971.0,10.8707,10.9081,10.8645,10.8956,65971.0
2016-02-23 13:40:00,17.51,17.53,17.48,17.5,87186.0,10.8956,10.9081,10.877,10.8894,87186.0
2016-02-23 13:45:00,17.5,17.53,17.48,17.53,97586.0,10.8894,10.9081,10.877,10.9081,97586.0
2016-02-23 13:50:00,17.53,17.53,17.5,17.51,95925.0,10.9081,10.9081,10.8894,10.8956,95925.0
2016-02-23 13:55:00,17.51,17.57,17.5,17.56,131419.0,10.8956,10.933,10.8894,10.9267,131419.0
2016-02-23 14:00:00,17.56,17.59,17.52,17.54,113176.0,10.9267,10.9454,10.9018,10.9143,113176.0
2016-02-23 14:05:00,17.55,17.58,17.54,17.55,167314.0,10.9205,10.9392,10.9143,10.9205,167314.0
2016-02-23 14:10:00,17.54,17.59,17.54,17.59,91625.0,10.9143,10.9454,10.9143,10.9454,91625.0
2016-02-23 14:15:00,17.59,17.66,17.58,17.63,197264.0,10.9454,10.989,10.9392,10.9703,197264.0
2016-02-23 14:20:00,17.64,17.65,17.6,17.63,92918.0,10.9765,10.9827,10.9516,10.9703,92918.0
2016-02-23 14:25:00,17.63,17.65,17.59,17.59,121678.0,10.9703,10.9827,10.9454,10.9454,121678.0
2016-02-23 14:30:00,17.6,17.62,17.59,17.62,120547.0,10.9516,10.9641,10.9454,10.9641,120547.0
2016-02-23 14:35:00,17.62,17.63,17.58,17.6,109882.0,10.9641,10.9703,10.9392,10.9516,109882.0
2016-02-23 14:40:00,17.6,17.6,17.57,17.59,134927.0,10.9516,10.9516,10.933,10.9454,134927.0
2016-02-23 14:45:00,17.59,17.6,17.56,17.6,103990.0,10.9454,10.9516,10.9267,10.9516,103990.0
2016-02-23 14:50:00,17.6,17.6,17.53,17.55,140630.0,10.9516,10.9516,10.9081,10.9205,140630.0
2016-02-23 14:55:00,17.54,17.59,17.52,17.52,149687.0,10.9143,10.9454,10.9018,10.9018,149687.0
2016-02-23 15:00:00,17.52,17.55,17.49,17.49,187924.0,10.9018,10.9205,10.8832,10.8832,187924.0
2016-02-23 15:05:00,17.49,17.51,17.46,17.51,131564.0,10.8832,10.8956,10.8645,10.8956,131564.0
2016-02-23 15:10:00,17.51,17.52,17.39,17.4,357093.0,10.8956,10.9018,10.821,10.8272,357093.0
2016-02-23 15:15:00,17.39,17.41,17.35,17.39,376177.0,10.821,10.8334,10.7961,10.821,376177.0
2016-02-23 15:20:00,17.4,17.43,17.38,17.4,153734.0,10.8272,10.8458,10.8147,10.8272,153734.0
2016-02-23 15:25:00,17.4,17.42,17.36,17.37,225038.0,10.8272,10.8396,10.8023,10.8085,225038.0
2016-02-23 15:30:00,17.37,17.5,17.36,17.5,197703.0,10.8085,10.8894,10.8023,10.8894,197703.0
2016-02-23 15:35:00,17.5,17.56,17.49,17.56,287264.0,10.8894,10.9267,10.8832,10.9267,287264.0
2016-02-23 15:40:00,17.56,17.58,17.47,17.51,348483.0,10.9267,10.9392,10.8707,10.8956,348483.0
2016-02-23 15:45:00,17.5,17.5,17.42,17.48,326129.0,10.8894,10.8894,10.8396,10.877,326129.0
2016-02-23 15:50:00,17.47,17.48,17.43,17.43,290564.0,10.8707,10.877,10.8458,10.8458,290564.0
2016-02-23 15:55:00,17.43,17.45,17.39,17.43,842180.0,10.8458,10.8583,10.821,10.8458,842180.0
2016-02-24 09:30:00,16.96,17.1,16.81,16.81,1027502.0,10.5534,10.6405,10.46,10.46,1027502.0
2016-02-24 09:35:00,16.82,16.88,16.75,16.76,671986.0,10.4663,10.5036,10.4227,10.4289,671986.0
2016-02-24 09:40:00,16.76,16.86,16.75,16.8,566292.0,10.4289,10.4912,10.4227,10.4538,566292.0
2016-02-24 09:45:00,16.81,16.82,16.72,16.76,608624.0,10.46,10.4663,10.404,10.4289,608624.0
2016-02-24 09:50:00,16.76,16.83,16.73,16.81,457377.0,10.4289,10.4725,10.4103,10.46,457377.0
2016-02-24 09:55:00,16.81,16.9,16.8,16.88,443192.0,10.46,10.516,10.4538,10.5036,443192.0
2016-02-24 10:00:00,16.88,16.93,16.82,16.92,390787.0,10.5036,10.5347,10.4663,10.5285,390787.0
2016-02-24 10:05:00,16.92,16.95,16.86,16.94,313120.0,10.5285,10.5472,10.4912,10.5409,313120.0
2016-02-24 10:10:00,16.94,16.97,16.88,16.92,380158.0,10.5409,10.5596,10.5036,10.5285,380158.0
2016-02-24 10:15:00,16.91,17.02,16.9,17.01,517990.0,10.5223,10.5907,10.516,10.5845,517990.0
2016-02-24 10:20:00,17.01,17.02,16.96,16.97,374135.0,10.5845,10.5907,10.5534,10.5596,374135.0
2016-02-24 10:25:00,16.98,17.08,16.97,17.02,332267.0,10.5658,10.6281,10.5596,10.5907,332267.0
2016-02-24 10:30:00,17.03,17.17,16.98,17.15,522699.0,10.5969,10.6841,10.5658,10.6716,522699.0
2016-02-24 10:35:00,17.16,17.23,17.11,17.22,321902.0,10.6778,10.7214,10.6467,10.7152,321902.0
2016-02-24 10:40:00,17.22,17.32,17.21,17.3,513678.0,10.7152,10.7774,10.7089,10.765,513678.0
2016-02-24 10:45:00,17.3,17.31,17.17,17.25,261826.0,10.765,10.7712,10.6841,10.7338,261826.0
2016-02-24 10:50:00,17.25,17.28,17.13,17.18,231846.0,10.7338,10.7525,10.6592,10.6903,231846.0
2016-02-24 10:55:00,17.18,17.26,17.18,17.22,169544.0,10.6903,10.7401,10.6903,10.7152,169544.0
2016-02-24 11:00:00,17.23,17.24,17.19,17.21,235213.0,10.7214,10.7276,10.6965,10.7089,235213.0
2016-02-24 11:05:00,17.22,17.32,17.21,17.3,189213.0,10.7152,10.7774,10.7089,10.765,189213.0
2016-02-24 11:10:00,17.31,17.33,17.26,17.27,190661.0,10.7712,10.7836,10.7401,10.7463,190661.0
2016-02-24 11:15:00,17.27,17.28,17.15,17.16,141543.0,10.7463,10.7525,10.6716,10.6778,141543.0
2016-02-24 11:20:00,17.15,17.31,17.15,17.25,125857.0,10.6716,10.7712,10.6716,10.7338,125857.0
2016-02-24 11:25:00,17.25,17.27,17.21,17.25,99850.0,10.7338,10.7463,10.7089,10.7338,99850.0
2016-02-24 11:30:00,17.25,17.3,17.23,17.28,141132.0,10.7338,10.765,10.7214,10.7525,141132.0
2016-02-24 11:35:00,17.28,17.35,17.26,17.33,149345.0,10.7525,10.7961,10.7401,10.7836,149345.0
2016-02-24 11:40:00,17.33,17.44,17.32,17.43,192911.0,10.7836,10.8521,10.7774,10.8458,192911.0
2016-02-24 11:45:00,17.43,17.45,17.37,17.44,208798.0,10.8458,10.8583,10.8085,10.8521,208798.0
2016-02-24 11:50:00,17.44,17.5,17.43,17.47,198388.0,10.8521,10.8894,10.8458,10.8707,198388.0
2016-02-24 11:55:00,17.48,17.51,17.44,17.48,205316.0,10.877,10.8956,10.8521,10.877,205316.0
2016-02-24 12:00:00,17.48,17.53,17.45,17.51,340457.0,10.877,10.9081,10.8583,10.8956,340457.0
2016-02-24 12:05:00,17.51,17.58,17.49,17.56,259677.0,10.8956,10.9392,10.8832,10.9267,259677.0
2016-02-24 12:10:00,17.55,17.57,17.5,17.52,162387.0,10.9205,10.933,10.8894,10.9018,162387.0
2016-02-24 12:15:00,17.53,17.54,17.49,17.52,138061.0,10.9081,10.9143,10.8832,10.9018,138061.0
2016-02-24 12:20:00,17.52,17.6,17.51,17.56,208237.0,10.9018,10.9516,10.8956,10.9267,208237.0
2016-02-24 12:25:00,17.56,17.6,17.51,17.53,133101.0,10.9267,10.9516,10.8956,10.9081,133101.0
2016-02-24 12:30:00,17.54,17.62,17.52,17.53,219738.0,10.9143,10.9641,10.9018,10.9081,219738.0
2016-02-24 12:35:00,17.53,17.55,17.5,17.54,137555.0,10.9081,10.9205,10.8894,10.9143,137555.0
2016-02-24 12:40:00,17.54,17.57,17.52,17.56,109079.0,10.9143,10.933,10.9018,10.9267,109079.0
2016-02-24 12:45:00,17.56,17.62,17.55,17.58,155759.0,10.9267,10.9641,10.9205,10.9392,155759.0
2016-02-24 12:50:00,17.58,17.64,17.57,17.59,186835.0,10.9392,10.9765,10.933,10.9454,186835.0
2016-02-24 12:55:00,17.58,17.59,17.51,17.51,157791.0,10.9392,10.9454,10.8956,10.8956,157791.0
2016-02-24 13:00:00,17.52,17.61,17.52,17.61,137133.0,10.9018,10.9578,10.9018,10.9578,137133.0
2016-02-24 13:05:00,17.61,17.7,17.6,17.67,217142.0,10.9578,11.0139,10.9516,10.9952,217142.0
2016-02-24 13:10:00,17.66,17.66,17.59,17.6,140159.0,10.989,10.989,10.9454,10.9516,140159.0
2016-02-24 13:15:00,17.61,17.66,17.61,17.66,133258.0,10.9578,10.989,10.9578,10.989,133258.0
2016-02-24 13:20:00,17.66,17.71,17.65,17.66,131818.0,10.989,11.0201,10.9827,10.989,131818.0
2016-02-24 13:25:00,17.66,17.68,17.61,17.67,121436.0,10.989,11.0014,10.9578,10.9952,121436.0
2016-02-24 13:30:00,17.67,17.69,17.62,17.64,175944.0,10.9952,11.0076,10.9641,10.9765,175944.0
2016-02-24 13:35:00,17.64,17.66,17.62,17.65,149321.0,10.9765,10.989,10.9641,10.9827,149321.0
2016-02-24 13:40:00,17.65,17.66,17.61,17.64,130196.0,10.9827,10.989,10.9578,10.9765,130196.0
2016-02-24 13:45:00,17.65,17.66,17.5,17.53,291734.0,10.9827,10.989,10.8894,10.9081,291734.0
2016-02-24 13:50:00,17.53,17.54,17.5,17.52,116921.0,10.9081,10.9143,10.8894,10.9018,116921.0
2016-02-24 13:55:00,17.53,17.58,17.52,17.53,132625.0,10.9081,10.9392,10.9018,10.9081,132625.0
2016-02-24 14:00:00,17.53,17.56,17.51,17.54,146057.0,10.9081,10.9267,10.8956,10.9143,146057.0
2016-02-24 14:05:00,17.54,17.64,17.53,17.62,158861.0,10.9143,10.9765,10.9081,10.9641,158861.0
2016-02-24 14:10:00,17.61,17.62,17.56,17.59,115510.0,10.9578,10.9641,10.9267,10.9454,115510.0
2016-02-24 14:15:00,17.59,17.61,17.54,17.55,83353.0,10.9454,10.9578,10.9143,10.9205,83353.0
2016-02-24 14:20:00,17.55,17.62,17.53,17.62,149138.0,10.9205,10.9641,10.9081,10.9641,149138.0
2016-02-24 14:25:00,17.62,17.64,17.59,17.63,103895.0,10.9641,10.9765,10.9454,10.9703,103895.0
2016-02-24 14:30:00,17.63,17.66,17.6,17.63,133890.0,10.9703,10.989,10.9516,10.9703,133890.0
2016-02-24 14:35:00,17.62,17.67,17.6,17.64,152855.0,10.9641,10.9952,10.9516,10.9765,152855.0
2016-02-24 14:40:00,17.63,17.68,17.63,17.66,159638.0,10.9703,11.0014,10.9703,10.989,159638.0
2016-02-24 14:45:00,17.65,17.66,17.62,17.64,94777.0,10.9827,10.989,10.9641,10.9765,94777.0
2016-02-24 14:50:00,17.64,17.65,17.58,17.62,128739.0,10.9765,10.9827,10.9392,10.9641,128739.0
2016-02-24 14:55:00,17.61,17.62,17.59,17.59,94871.0,10.9578,10.9641,10.9454,10.9454,94871.0
2016-02-24 15:00:00,17.6,17.62,17.58,17.59,104736.0,10.9516,10.9641,10.9392,10.9454,104736.0
2016-02-24 15:05:00,17.58,17.68,17.58,17.66,201973.0,10.9392,11.0014,10.9392,10.989,201973.0
2016-02-24 15:10:00,17.66,17.68,17.62,17.65,175294.0,10.989,11.0014,10.9641,10.9827,175294.0
2016-02-24 15:15:00,17.64,17.7,17.63,17.67,180158.0,10.9765,11.0139,10.9703,10.9952,180158.0
2016-02-24 15:20:00,17.67,17.69,17.64,17.66,178516.0,10.9952,11.0076,10.9765,10.989,178516.0
2016-02-24 15:25:00,17.67,17.74,17.66,17.71,276878.0,10.9952,11.0387,10.989,11.0201,276878.0
2016-02-24 15:30:00,17.7,17.73,17.68,17.71,271366.0,11.0139,11.0325,11.0014,11.0201,271366.0
2016-02-24 15:35:00,17.72,17.76,17.71,17.75,292999.0,11.0263,11.0512,11.0201,11.045,292999.0
2016-02-24 15:40:00,17.75,17.77,17.69,17.7,283398.0,11.045,11.0574,11.0076,11.0139,283398.0
2016-02-24 15:45:00,17.7,17.75,17.69,17.7,403322.0,11.0139,11.045,11.0076,11.0139,403322.0
2016-02-24 15:50:00,17.7,17.74,17.69,17.74,386403.0,11.0139,11.0387,11.0076,11.0387,386403.0
2016-02-24 15:55:00,17.73,17.74,17.69,17.71,569398.0,11.0325,11.0387,11.0076,11.0201,569398.0
2016-02-25 09:30:00,17.46,17.91,17.38,17.86,709642.0,10.8645,11.1445,10.8147,11.1134,709642.0
2016-02-25 09:35:00,17.85,17.91,17.63,17.64,363802.0,11.1072,11.1445,10.9703,10.9765,363802.0
2016-02-25 09:40:00,17.63,17.66,17.52,17.54,290157.0,10.9703,10.989,10.9018,10.9143,290157.0
2016-02-25 09:45:00,17.53,17.58,17.49,17.52,315439.0,10.9081,10.9392,10.8832,10.9018,315439.0
2016-02-25 09:50:00,17.52,17.61,17.51,17.57,376314.0,10.9018,10.9578,10.8956,10.933,376314.0
2016-02-25 09:55:00,17.56,17.57,17.45,17.53,351811.0,10.9267,10.933,10.8583,10.9081,351811.0
2016-02-25 10:00:00,17.52,17.53,17.36,17.47,361882.0,10.9018,10.9081,10.8023,10.8707,361882.0
2016-02-25 10:05:00,17.47,17.6,17.45,17.59,269475.0,10.8707,10.9516,10.8583,10.9454,269475.0
2016-02-25 10:10:00,17.58,17.61,17.54,17.6,268777.0,10.9392,10.9578,10.9143,10.9516,268777.0
2016-02-25 10:15:00,17.6,17.65,17.59,17.62,238447.0,10.9516,10.9827,10.9454,10.9641,238447.0
2016-02-25 10:20:00,17.61,17.62,17.5,17.51,183150.0,10.9578,10.9641,10.8894,10.8956,183150.0
2016-02-25 10:25:00,17.51,17.58,17.51,17.55,75061.0,10.8956,10.9392,10.8956,10.9205,75061.0
2016-02-25 10:30:00,17.55,17.55,17.42,17.46,248862.0,10.9205,10.9205,10.8396,10.8645,248862.0
2016-02-25 10:35:00,17.46,17.5,17.42,17.48,136843.0,10.8645,10.8894,10.8396,10.877,136843.0
2016-02-25 10:40:00,17.47,17.56,17.45,17.51,229725.0,10.8707,10.9267,10.8583,10.8956,229725.0
2016-02-25 10:45:00,17.52,17.54,17.38,17.4,299510.0,10.9018,10.9143,10.8147,10.8272,299510.0
2016-02-25 10:50:00,17.41,17.48,17.4,17.47,286815.0,10.8334,10.877,10.8272,10.8707,286815.0
2016-02-25 10:55:00,17.46,17.47,17.33,17.33,175614.0,10.8645,10.8707,10.7836,10.7836,175614.0
2016-02-25 11:00:00,17.33,17.35,17.28,17.29,458172.0,10.7836,10.7961,10.7525,10.7587,458172.0
2016-02-25 11:05:00,17.28,17.28,17.25,17.27,327920.0,10.7525,10.7525,10.7338,10.7463,327920.0
2016-02-25 11:10:00,17.26,17.34,17.24,17.3,274366.0,10.7401,10.7898,10.7276,10.765,274366.0
2016-02-25 11:15:00,17.29,17.34,17.29,17.3,116665.0,10.7587,10.7898,10.7587,10.765,116665.0
2016-02-25 11:20:00,17.3,17.36,17.3,17.36,150215.0,10.765,10.8023,10.765,10.8023,150215.0
2016-02-25 11:25:00,17.34,17.4,17.34,17.36,176473.0,10.7898,10.8272,10.7898,10.8023,176473.0
2016-02-25 11:30:00,17.36,17.4,17.3,17.4,195549.0,10.8023,10.8272,10.765,10.8272,195549.0
2016-02-25 11:35:00,17.4,17.41,17.36,17.41,180054.0,10.8272,10.8334,10.8023,10.8334,180054.0
2016-02-25 11:40:00,17.41,17.43,17.31,17.35,133566.0,10.8334,10.8458,10.7712,10.7961,133566.0
2016-02-25 11:45:00,17.34,17.38,17.32,17.33,139722.0,10.7898,10.8147,10.7774,10.7836,139722.0
2016-02-25 11:50:00,17.34,17.43,17.34,17.37,117752.0,10.7898,10.8458,10.7898,10.8085,117752.0
2016-02-25 11:55:00,17.37,17.42,17.35,17.39,141520.0,10.8085,10.8396,10.7961,10.821,141520.0
2016-02-25 12:00:00,17.39,17.41,17.36,17.38,164344.0,10.821,10.8334,10.8023,10.8147,164344.0
2016-02-25 12:05:00,17.37,17.39,17.33,17.34,147459.0,10.8085,10.821,10.7836,10.7898,147459.0
2016-02-25 12:10:00,17.33,17.35,17.3,17.35,126555.0,10.7836,10.7961,10.765,10.7961,126555.0
2016-02-25 12:15:00,17.35,17.36,17.31,17.31,121848.0,10.7961,10.8023,10.7712,10.7712,121848.0
2016-02-25 12:20:00,17.31,17.36,17.31,17.36,134203.0,10.7712,10.8023,10.7712,10.8023,134203.0
2016-02-25 12:25:00,17.35,17.4,17.35,17.38,82601.0,10.7961,10.8272,10.7961,10.8147,82601.0
2016-02-25 12:30:00,17.38,17.39,17.32,17.35,99479.0,10.8147,10.821,10.7774,10.7961,99479.0
2016-02-25 12:35:00,17.35,17.36,17.28,17.29,146852.0,10.7961,10.8023,10.7525,10.7587,146852.0
2016-02-25 12:40:00,17.29,17.34,17.27,17.32,92927.0,10.7587,10.7898,10.7463,10.7774,92927.0
2016-02-25 12:45:00,17.33,17.33,17.28,17.29,106150.0,10.7836,10.7836,10.7525,10.7587,106150.0
2016-02-25 12:50:00,17.29,17.31,17.24,17.25,203498.0,10.7587,10.7712,10.7276,10.7338,203498.0
2016-02-25 12:55:00,17.25,17.28,17.23,17.26,165022.0,10.7338,10.7525,10.7214,10.7401,165022.0
2016-02-25 13:00:00,17.27,17.29,17.23,17.28,94721.0,10.7463,10.7587,10.7214,10.7525,94721.0
2016-02-25 13:05:00,17.28,17.38,17.27,17.37,144744.0,10.7525,10.8147,10.7463,10.8085,144744.0
2016-02-25 13:10:00,17.38,17.38,17.34,17.36,121358.0,10.8147,10.8147,10.7898,10.8023,121358.0
2016-02-25 13:15:00,17.35,17.49,17.34,17.45,300368.0,10.7961,10.8832,10.7898,10.8583,300368.0
2016-02-25 13:20:00,17.44,17.46,17.42,17.44,103256.0,10.8521,10.8645,10.8396,10.8521,103256.0
2016-02-25 13:25:00,17.45,17.52,17.45,17.49,151915.0,10.8583,10.9018,10.8583,10.8832,151915.0
2016-02-25 13:30:00,17.49,17.55,17.49,17.55,154992.0,10.8832,10.9205,10.8832,10.9205,154992.0
2016-02-25 13:35:00,17.55,17.62,17.54,17.61,177439.0,10.9205,10.9641,10.9143,10.9578,177439.0
2016-02-25 13:40:00,17.61,17.66,17.61,17.65,140476.0,10.9578,10.989,10.9578,10.9827,140476.0
2016-02-25 13:45:00,17.65,17.68,17.64,17.64,157278.0,10.9827,11.0014,10.9765,10.9765,157278.0
2016-02-25 13:50:00,17.65,17.76,17.65,17.76,247363.0,10.9827,11.0512,10.9827,11.0512,247363.0
2016-02-25 13:55:00,17.75,17.83,17.74,17.8,502960.0,11.045,11.0947,11.0387,11.0761,502960.0
2016-02-25 14:00:00,17.8,17.81,17.69,17.71,251253.0,11.0761,11.0823,11.0076,11.0201,251253.0
2016-02-25 14:05:00,17.7,17.72,17.68,17.7,96424.0,11.0139,11.0263,11.0014,11.0139,96424.0
2016-02-25 14:10:00,17.69,17.78,17.68,17.77,152062.0,11.0076,11.0636,11.0014,11.0574,152062.0
2016-02-25 14:15:00,17.76,17.8,17.75,17.78,178198.0,11.0512,11.0761,11.045,11.0636,178198.0
2016-02-25 14:20:00,17.78,17.8,17.74,17.74,165258.0,11.0636,11.0761,11.0387,11.0387,165258.0
2016-02-25 14:25:00,17.74,17.77,17.71,17.73,143120.0,11.0387,11.0574,11.0201,11.0325,143120.0
2016-02-25 14:30:00,17.73,17.74,17.68,17.71,190563.0,11.0325,11.0387,11.0014,11.0201,190563.0
2016-02-25 14:35:00,17.71,17.72,17.62,17.64,213248.0,11.0201,11.0263,10.9641,10.9765,213248.0
2016-02-25 14:40:00,17.63,17.66,17.6,17.66,187996.0,10.9703,10.989,10.9516,10.989,187996.0
2016-02-25 14:45:00,17.67,17.74,17.66,17.73,204685.0,10.9952,11.0387,10.989,11.0325,204685.0
2016-02-25 14:50:00,17.72,17.74,17.61,17.64,195516.0,11.0263,11.0387,10.9578,10.9765,195516.0
2016-02-25 14:55:00,17.64,17.68,17.63,17.64,135889.0,10.9765,11.0014,10.9703,10.9765,135889.0
2016-02-25 15:00:00,17.64,17.69,17.61,17.69,132539.0,10.9765,11.0076,10.9578,11.0076,132539.0
2016-02-25 15:05:00,17.68,17.71,17.67,17.67,98051.0,11.0014,11.0201,10.9952,10.9952,98051.0
2016-02-25 15:10:00,17.67,17.7,17.65,17.68,133158.0,10.9952,11.0139,10.9827,11.0014,133158.0
2016-02-25 15:15:00,17.69,17.71,17.66,17.71,178242.0,11.0076,11.0201,10.989,11.0201,178242.0
2016-02-25 15:20:00,17.7,17.73,17.68,17.7,190141.0,11.0139,11.0325,11.0014,11.0139,190141.0
2016-02-25 15:25:00,17.69,17.71,17.65,17.68,176337.0,11.0076,11.0201,10.9827,11.0014,176337.0
2016-02-25 15:30:00,17.68,17.72,17.66,17.66,215077.0,11.0014,11.0263,10.989,10.989,215077.0
2016-02-25 15:35:00,17.66,17.71,17.65,17.69,235969.0,10.989,11.0201,10.9827,11.0076,235969.0
2016-02-25 15:40:00,17.68,17.72,17.66,17.68,270448.0,11.0014,11.0263,10.989,11.0014,270448.0
2016-02-25 15:45:00,17.68,17.7,17.67,17.69,298106.0,11.0014,11.0139,10.9952,11.0076,298106.0
2016-02-25 15:50:00,17.69,17.71,17.68,17.7,281021.0,11.0076,11.0201,11.0014,11.0139,281021.0
2016-02-25 15:55:00,17.71,17.75,17.69,17.74,780801.0,11.0201,11.045,11.0076,11.0387,780801.0
2016-02-26 09:30:00,18.12,18.19,18.01,18.13,776377.0,11.2752,11.3188,11.2067,11.2814,776377.0
2016-02-26 09:35:00,18.13,18.18,18.06,18.11,421535.0,11.2814,11.3125,11.2379,11.269,421535.0
2016-02-26 09:40:00,18.11,18.16,17.95,18.04,462137.0,11.269,11.3001,11.1694,11.2254,462137.0
2016-02-26 09:45:00,18.04,18.07,17.93,18.02,405565.0,11.2254,11.2441,11.157,11.213,405565.0
2016-02-26 09:50:00,18.03,18.15,18.02,18.12,485098.0,11.2192,11.2939,11.213,11.2752,485098.0
2016-02-26 09:55:00,18.12,18.21,18.03,18.04,566037.0,11.2752,11.3312,11.2192,11.2254,566037.0
2016-02-26 10:00:00,18.05,18.11,17.98,18.04,443256.0,11.2316,11.269,11.1881,11.2254,443256.0
2016-02-26 10:05:00,18.03,18.07,17.91,17.91,437936.0,11.2192,11.2441,11.1445,11.1445,437936.0
2016-02-26 10:10:00,17.92,18.02,17.89,17.96,352186.0,11.1507,11.213,11.1321,11.1756,352186.0
2016-02-26 10:15:00,17.96,18.01,17.96,17.98,156410.0,11.1756,11.2067,11.1756,11.1881,156410.0
2016-02-26 10:20:00,17.98,17.99,17.91,17.94,196899.0,11.1881,11.1943,11.1445,11.1632,196899.0
2016-02-26 10:25:00,17.95,17.99,17.94,17.96,240337.0,11.1694,11.1943,11.1632,11.1756,240337.0
2016-02-26 10:30:00,17.96,18.02,17.96,18.0,308611.0,11.1756,11.213,11.1756,11.2005,308611.0
2016-02-26 10:35:00,18.01,18.14,18.0,18.07,452452.0,11.2067,11.2876,11.2005,11.2441,452452.0
2016-02-26 10:40:00,18.06,18.08,18.01,18.06,170116.0,11.2379,11.2503,11.2067,11.2379,170116.0
2016-02-26 10:45:00,18.06,18.1,18.04,18.1,182665.0,11.2379,11.2628,11.2254,11.2628,182665.0
2016-02-26 10:50:00,18.09,18.12,18.01,18.11,156688.0,11.2565,11.2752,11.2067,11.269,156688.0
2016-02-26 10:55:00,18.12,18.13,18.07,18.12,263888.0,11.2752,11.2814,11.2441,11.2752,263888.0
2016-02-26 11:00:00,18.12,18.14,18.07,18.11,189063.0,11.2752,11.2876,11.2441,11.269,189063.0
2016-02-26 11:05:00,18.11,18.14,18.05,18.05,324905.0,11.269,11.2876,11.2316,11.2316,324905.0
2016-02-26 11:10:00,18.06,18.08,18.02,18.04,234687.0,11.2379,11.2503,11.213,11.2254,234687.0
2016-02-26 11:15:00,18.03,18.09,18.01,18.06,166343.0,11.2192,11.2565,11.2067,11.2379,166343.0
2016-02-26 11:20:00,18.07,18.11,18.07,18.09,204208.0,11.2441,11.269,11.2441,11.2565,204208.0
2016-02-26 11:25:00,18.1,18.11,18.02,18.02,212945.0,11.2628,11.269,11.213,11.213,212945.0
2016-02-26 11:30:00,18.02,18.02,17.94,17.99,472433.0,11.213,11.213,11.1632,11.1943,472433.0
2016-02-26 11:35:00,17.98,18.01,17.95,17.96,155874.0,11.1881,11.2067,11.1694,11.1756,155874.0
2016-02-26 11:40:00,17.95,18.03,17.93,18.0,116253.0,11.1694,11.2192,11.157,11.2005,116253.0
2016-02-26 11:45:00,18.0,18.05,17.98,18.02,102065.0,11.2005,11.2316,11.1881,11.213,102065.0
2016-02-26 11:50:00,18.03,18.05,17.97,18.04,108848.0,11.2192,11.2316,11.1819,11.2254,108848.0
2016-02-26 11:55:00,18.05,18.09,18.02,18.04,256050.0,11.2316,11.2565,11.213,11.2254,256050.0
2016-02-26 12:00:00,18.04,18.04,17.97,18.0,185940.0,11.2254,11.2254,11.1819,11.2005,185940.0
2016-02-26 12:05:00,17.99,18.02,17.94,18.0,198519.0,11.1943,11.213,11.1632,11.2005,198519.0
2016-02-26 12:10:00,18.0,18.03,17.98,18.01,141021.0,11.2005,11.2192,11.1881,11.2067,141021.0
2016-02-26 12:15:00,18.01,18.05,17.98,18.0,163866.0,11.2067,11.2316,11.1881,11.2005,163866.0
2016-02-26 12:20:00,18.0,18.02,17.98,18.0,98625.0,11.2005,11.213,11.1881,11.2005,98625.0
2016-02-26 12:25:00,18.0,18.06,17.99,18.05,67496.0,11.2005,11.2379,11.1943,11.2316,67496.0
2016-02-26 12:30:00,18.05,18.08,18.02,18.03,88568.0,11.2316,11.2503,11.213,11.2192,88568.0
2016-02-26 12:35:00,18.02,18.05,17.99,18.01,141303.0,11.213,11.2316,11.1943,11.2067,141303.0
2016-02-26 12:40:00,18.02,18.02,17.94,17.98,162938.0,11.213,11.213,11.1632,11.1881,162938.0
2016-02-26 12:45:00,17.97,18.0,17.91,17.93,182342.0,11.1819,11.2005,11.1445,11.157,182342.0
2016-02-26 12:50:00,17.92,17.98,17.91,17.98,83590.0,11.1507,11.1881,11.1445,11.1881,83590.0
2016-02-26 12:55:00,17.98,17.98,17.92,17.94,122630.0,11.1881,11.1881,11.1507,11.1632,122630.0
2016-02-26 13:00:00,17.94,17.99,17.91,17.95,128384.0,11.1632,11.1943,11.1445,11.1694,128384.0
2016-02-26 13:05:00,17.94,17.97,17.93,17.94,129760.0,11.1632,11.1819,11.157,11.1632,129760.0
2016-02-26 13:10:00,17.94,17.98,17.94,17.95,95621.0,11.1632,11.1881,11.1632,11.1694,95621.0
2016-02-26 13:15:00,17.95,17.99,17.93,17.96,109863.0,11.1694,11.1943,11.157,11.1756,109863.0
2016-02-26 13:20:00,17.96,18.0,17.95,17.98,102185.0,11.1756,11.2005,11.1694,11.1881,102185.0
2016-02-26 13:25:00,17.99,18.03,17.98,17.99,136098.0,11.1943,11.2192,11.1881,11.1943,136098.0
2016-02-26 13:30:00,17.99,18.01,17.96,17.97,118174.0,11.1943,11.2067,11.1756,11.1819,118174.0
2016-02-26 13:35:00,17.98,17.99,17.95,17.96,97689.0,11.1881,11.1943,11.1694,11.1756,97689.0
2016-02-26 13:40:00,17.96,17.97,17.86,17.88,188541.0,11.1756,11.1819,11.1134,11.1259,188541.0
2016-02-26 13:45:00,17.87,17.92,17.87,17.9,234973.0,11.1196,11.1507,11.1196,11.1383,234973.0
2016-02-26 13:50:00,17.91,17.91,17.8,17.8,265504.0,11.1445,11.1445,11.0761,11.0761,265504.0
2016-02-26 13:55:00,17.8,17.82,17.76,17.82,216812.0,11.0761,11.0885,11.0512,11.0885,216812.0
2016-02-26 14:00:00,17.82,17.86,17.8,17.84,149124.0,11.0885,11.1134,11.0761,11.101,149124.0
2016-02-26 14:05:00,17.84,17.85,17.81,17.84,134978.0,11.101,11.1072,11.0823,11.101,134978.0
2016-02-26 14:10:00,17.85,17.85,17.75,17.8,277919.0,11.1072,11.1072,11.045,11.0761,277919.0
2016-02-26 14:15:00,17.79,17.82,17.75,17.75,118491.0,11.0699,11.0885,11.045,11.045,118491.0
2016-02-26 14:20:00,17.76,17.78,17.73,17.75,261711.0,11.0512,11.0636,11.0325,11.045,261711.0
2016-02-26 14:25:00,17.76,17.8,17.72,17.79,157665.0,11.0512,11.0761,11.0263,11.0699,157665.0
2016-02-26 14:30:00,17.78,17.8,17.75,17.78,167227.0,11.0636,11.0761,11.045,11.0636,167227.0
2016-02-26 14:35:00,17.77,17.77,17.71,17.73,156106.0,11.0574,11.0574,11.0201,11.0325,156106.0
2016-02-26 14:40:00,17.73,17.79,17.71,17.78,199188.0,11.0325,11.0699,11.0201,11.0636,199188.0
2016-02-26 14:45:00,17.78,17.83,17.78,17.82,157829.0,11.0636,11.0947,11.0636,11.0885,157829.0
2016-02-26 14:50:00,17.83,17.84,17.77,17.79,169004.0,11.0947,11.101,11.0574,11.0699,169004.0
2016-02-26 14:55:00,17.78,17.82,17.78,17.8,187956.0,11.0636,11.0885,11.0636,11.0761,187956.0
2016-02-26 15:00:00,17.8,17.87,17.8,17.86,147146.0,11.0761,11.1196,11.0761,11.1134,147146.0
2016-02-26 15:05:00,17.86,17.88,17.83,17.84,155789.0,11.1134,11.1259,11.0947,11.101,155789.0
2016-02-26 15:10:00,17.84,17.87,17.81,17.81,210921.0,11.101,11.1196,11.0823,11.0823,210921.0
2016-02-26 15:15:00,17.82,17.84,17.81,17.83,148772.0,11.0885,11.101,11.0823,11.0947,148772.0
2016-02-26 15:20:00,17.82,17.83,17.8,17.82,96246.0,11.0885,11.0947,11.0761,11.0885,96246.0
2016-02-26 15:25:00,17.82,17.83,17.77,17.79,199222.0,11.0885,11.0947,11.0574,11.0699,199222.0
2016-02-26 15:30:00,17.79,17.86,17.78,17.85,281542.0,11.0699,11.1134,11.0636,11.1072,281542.0
2016-02-26 15:35:00,17.85,17.88,17.81,17.82,264216.0,11.1072,11.1259,11.0823,11.0885,264216.0
2016-02-26 15:40:00,17.82,17.86,17.81,17.86,191536.0,11.0885,11.1134,11.0823,11.1134,191536.0
2016-02-26 15:45:00,17.86,17.86,17.83,17.85,262575.0,11.1134,11.1134,11.0947,11.1072,262575.0
2016-02-26 15:50:00,17.84,17.85,17.82,17.82,390811.0,11.101,11.1072,11.0885,11.0885,390811.0
2016-02-26 15:55:00,17.82,17.83,17.76,17.78,862638.0,11.0885,11.0947,11.0512,11.0636,862638.0
2016-02-29 09:30:00,17.97,18.03,17.82,18.02,467056.0,11.1819,11.2192,11.0885,11.213,467056.0
2016-02-29 09:35:00,18.02,18.04,17.86,17.91,249842.0,11.213,11.2254,11.1134,11.1445,249842.0
2016-02-29 09:40:00,17.92,17.96,17.84,17.9,462586.0,11.1507,11.1756,11.101,11.1383,462586.0
2016-02-29 09:45:00,17.91,18.01,17.9,17.97,350798.0,11.1445,11.2067,11.1383,11.1819,350798.0
2016-02-29 09:50:00,17.97,18.01,17.95,18.0,529429.0,11.1819,11.2067,11.1694,11.2005,529429.0
2016-02-29 09:55:00,18.0,18.03,17.97,17.98,312795.0,11.2005,11.2192,11.1819,11.1881,312795.0
2016-02-29 10:00:00,17.97,18.02,17.92,17.96,364467.0,11.1819,11.213,11.1507,11.1756,364467.0
2016-02-29 10:05:00,17.96,18.09,17.95,18.02,406360.0,11.1756,11.2565,11.1694,11.213,406360.0
2016-02-29 10:10:00,18.02,18.08,17.98,18.06,311161.0,11.213,11.2503,11.1881,11.2379,311161.0
2016-02-29 10:15:00,18.06,18.1,17.98,18.0,332518.0,11.2379,11.2628,11.1881,11.2005,332518.0
2016-02-29 10:20:00,18.0,18.09,17.97,18.05,352857.0,11.2005,11.2565,11.1819,11.2316,352857.0
2016-02-29 10:25:00,18.05,18.08,18.01,18.08,719962.0,11.2316,11.2503,11.2067,11.2503,719962.0
2016-02-29 10:30:00,18.09,18.12,18.05,18.07,239958.0,11.2565,11.2752,11.2316,11.2441,239958.0
2016-02-29 10:35:00,18.07,18.14,18.05,18.12,242366.0,11.2441,11.2876,11.2316,11.2752,242366.0
2016-02-29 10:40:00,18.12,18.18,18.08,18.18,196113.0,11.2752,11.3125,11.2503,11.3125,196113.0
2016-02-29 10:45:00,18.17,18.25,18.14,18.23,632777.0,11.3063,11.3561,11.2876,11.3436,632777.0
2016-02-29 10:50:00,18.24,18.35,18.22,18.33,863431.0,11.3499,11.4183,11.3374,11.4059,863431.0
2016-02-29 10:55:00,18.32,18.35,18.27,18.34,384915.0,11.3996,11.4183,11.3685,11.4121,384915.0
2016-02-29 11:00:00,18.35,18.4,18.32,18.35,365817.0,11.4183,11.4494,11.3996,11.4183,365817.0
2016-02-29 11:05:00,18.35,18.41,18.31,18.38,222734.0,11.4183,11.4556,11.3934,11.437,222734.0
2016-02-29 11:10:00,18.38,18.41,18.36,18.4,179243.0,11.437,11.4556,11.4245,11.4494,179243.0
2016-02-29 11:15:00,18.39,18.45,18.39,18.41,271433.0,11.4432,11.4805,11.4432,11.4556,271433.0
2016-02-29 11:20:00,18.41,18.48,18.38,18.46,260749.0,11.4556,11.4992,11.437,11.4868,260749.0
2016-02-29 11:25:00,18.45,18.46,18.35,18.36,215915.0,11.4805,11.4868,11.4183,11.4245,215915.0
2016-02-29 11:30:00,18.36,18.45,18.33,18.44,209343.0,11.4245,11.4805,11.4059,11.4743,209343.0
2016-02-29 11:35:00,18.45,18.48,18.39,18.43,252057.0,11.4805,11.4992,11.4432,11.4681,252057.0
2016-02-29 11:40:00,18.43,18.45,18.33,18.35,258651.0,11.4681,11.4805,11.4059,11.4183,258651.0
2016-02-29 11:45:00,18.35,18.37,18.31,18.32,183817.0,11.4183,11.4308,11.3934,11.3996,183817.0
2016-02-29 11:50:00,18.32,18.36,18.3,18.36,221037.0,11.3996,11.4245,11.3872,11.4245,221037.0
2016-02-29 11:55:00,18.36,18.39,18.32,18.34,217253.0,11.4245,11.4432,11.3996,11.4121,217253.0
2016-02-29 12:00:00,18.34,18.35,18.29,18.3,186983.0,11.4121,11.4183,11.381,11.3872,186983.0
2016-02-29 12:05:00,18.3,18.32,18.27,18.28,172150.0,11.3872,11.3996,11.3685,11.3748,172150.0
2016-02-29 12:10:00,18.27,18.37,18.27,18.37,139185.0,11.3685,11.4308,11.3685,11.4308,139185.0
2016-02-29 12:15:00,18.37,18.4,18.35,18.36,196785.0,11.4308,11.4494,11.4183,11.4245,196785.0
2016-02-29 12:20:00,18.37,18.38,18.31,18.35,107773.0,11.4308,11.437,11.3934,11.4183,107773.0
2016-02-29 12:25:00,18.35,18.38,18.31,18.38,138874.0,11.4183,11.437,11.3934,11.437,138874.0
2016-02-29 12:30:00,18.38,18.39,18.34,18.38,150357.0,11.437,11.4432,11.4121,11.437,150357.0
2016-02-29 12:35:00,18.39,18.42,18.34,18.35,260093.0,11.4432,11.4619,11.4121,11.4183,260093.0
2016-02-29 12:40:00,18.36,18.37,18.31,18.35,191962.0,11.4245,11.4308,11.3934,11.4183,191962.0
2016-02-29 12:45:00,18.35,18.36,18.33,18.33,117159.0,11.4183,11.4245,11.4059,11.4059,117159.0
2016-02-29 12:50:00,18.34,18.36,18.31,18.34,145577.0,11.4121,11.4245,11.3934,11.4121,145577.0
2016-02-29 12:55:00,18.33,18.35,18.29,18.33,154367.0,11.4059,11.4183,11.381,11.4059,154367.0
2016-02-29 13:00:00,18.33,18.33,18.25,18.29,259735.0,11.4059,11.4059,11.3561,11.381,259735.0
2016-02-29 13:05:00,18.28,18.3,18.25,18.25,132753.0,11.3748,11.3872,11.3561,11.3561,132753.0
2016-02-29 13:10:00,18.26,18.27,18.21,18.23,181913.0,11.3623,11.3685,11.3312,11.3436,181913.0
2016-02-29 13:15:00,18.22,18.3,18.22,18.27,135458.0,11.3374,11.3872,11.3374,11.3685,135458.0
2016-02-29 13:20:00,18.27,18.28,18.24,18.26,78609.0,11.3685,11.3748,11.3499,11.3623,78609.0
2016-02-29 13:25:00,18.26,18.29,18.22,18.26,153786.0,11.3623,11.381,11.3374,11.3623,153786.0
2016-02-29 13:30:00,18.26,18.26,18.23,18.25,98472.0,11.3623,11.3623,11.3436,11.3561,98472.0
2016-02-29 13:35:00,18.25,18.3,18.24,18.29,103078.0,11.3561,11.3872,11.3499,11.381,103078.0
2016-02-29 13:40:00,18.3,18.3,18.21,18.24,173596.0,11.3872,11.3872,11.3312,11.3499,173596.0
2016-02-29 13:45:00,18.23,18.3,18.21,18.28,251500.0,11.3436,11.3872,11.3312,11.3748,251500.0
2016-02-29 13:50:00,18.28,18.32,18.27,18.3,145547.0,11.3748,11.3996,11.3685,11.3872,145547.0
2016-02-29 13:55:00,18.3,18.31,18.26,18.3,136780.0,11.3872,11.3934,11.3623,11.3872,136780.0
2016-02-29 14:00:00,18.3,18.3,18.26,18.29,116649.0,11.3872,11.3872,11.3623,11.381,116649.0
2016-02-29 14:05:00,18.29,18.29,18.19,18.21,185152.0,11.381,11.381,11.3188,11.3312,185152.0
2016-02-29 14:10:00,18.2,18.21,18.16,18.18,139210.0,11.325,11.3312,11.3001,11.3125,139210.0
2016-02-29 14:15:00,18.19,18.19,18.16,18.17,216013.0,11.3188,11.3188,11.3001,11.3063,216013.0
2016-02-29 14:20:00,18.17,18.17,18.08,18.12,298389.0,11.3063,11.3063,11.2503,11.2752,298389.0
2016-02-29 14:25:00,18.12,18.21,18.1,18.19,147452.0,11.2752,11.3312,11.2628,11.3188,147452.0
2016-02-29 14:30:00,18.19,18.21,18.15,18.17,175588.0,11.3188,11.3312,11.2939,11.3063,175588.0
2016-02-29 14:35:00,18.16,18.19,18.15,18.16,190228.0,11.3001,11.3188,11.2939,11.3001,190228.0
2016-02-29 14:40:00,18.17,18.18,18.12,18.13,254465.0,11.3063,11.3125,11.2752,11.2814,254465.0
2016-02-29 14:45:00,18.12,18.18,18.11,18.14,217545.0,11.2752,11.3125,11.269,11.2876,217545.0
2016-02-29 14:50:00,18.14,18.17,18.13,18.13,180804.0,11.2876,11.3063,11.2814,11.2814,180804.0
2016-02-29 14:55:00,18.13,18.15,18.09,18.11,161847.0,11.2814,11.2939,11.2565,11.269,161847.0
2016-02-29 15:00:00,18.1,18.14,18.09,18.1,256548.0,11.2628,11.2876,11.2565,11.2628,256548.0
2016-02-29 15:05:00,18.1,18.11,18.05,18.05,182592.0,11.2628,11.269,11.2316,11.2316,182592.0
2016-02-29 15:10:00,18.05,18.06,18.03,18.05,142969.0,11.2316,11.2379,11.2192,11.2316,142969.0
2016-02-29 15:15:00,18.05,18.06,18.02,18.04,154245.0,11.2316,11.2379,11.213,11.2254,154245.0
2016-02-29 15:20:00,18.03,18.07,18.02,18.05,144619.0,11.2192,11.2441,11.213,11.2316,144619.0
2016-02-29 15:25:00,18.04,18.12,18.02,18.11,184911.0,11.2254,11.2752,11.213,11.269,184911.0
2016-02-29 15:30:00,18.11,18.11,18.07,18.09,200453.0,11.269,11.269,11.2441,11.2565,200453.0
2016-02-29 15:35:00,18.09,18.12,18.07,18.12,191752.0,11.2565,11.2752,11.2441,11.2752,191752.0
2016-02-29 15:40:00,18.13,18.13,18.05,18.08,476800.0,11.2814,11.2814,11.2316,11.2503,476800.0
2016-02-29 15:45:00,18.08,18.14,18.07,18.14,327968.0,11.2503,11.2876,11.2441,11.2876,327968.0
2016-02-29 15:50:00,18.13,18.14,18.11,18.13,342692.0,11.2814,11.2876,11.269,11.2814,342692.0
2016-02-29 15:55:00,18.13,18.14,18.07,18.07,1696366.0,11.2814,11.2876,11.2441,11.2441,1696366.0
2016-03-01 09:30:00,18.28,18.3,18.05,18.06,687123.0,11.3748,11.3872,11.2316,11.2379,687123.0
2016-03-01 09:35:00,18.05,18.11,17.91,17.96,375812.0,11.2316,11.269,11.1445,11.1756,375812.0
2016-03-01 09:40:00,17.96,18.01,17.86,17.94,292678.0,11.1756,11.2067,11.1134,11.1632,292678.0
2016-03-01 09:45:00,17.94,17.98,17.81,17.88,364945.0,11.1632,11.1881,11.0823,11.1259,364945.0
2016-03-01 09:50:00,17.88,17.95,17.82,17.93,270393.0,11.1259,11.1694,11.0885,11.157,270393.0
2016-03-01 09:55:00,17.93,18.12,17.92,18.09,326030.0,11.157,11.2752,11.1507,11.2565,326030.0
2016-03-01 10:00:00,18.1,18.25,18.1,18.16,466103.0,11.2628,11.3561,11.2628,11.3001,466103.0
2016-03-01 10:05:00,18.17,18.2,18.04,18.06,188069.0,11.3063,11.325,11.2254,11.2379,188069.0
2016-03-01 10:10:00,18.05,18.09,17.97,18.05,208807.0,11.2316,11.2565,11.1819,11.2316,208807.0
2016-03-01 10:15:00,18.05,18.06,17.91,17.91,199635.0,11.2316,11.2379,11.1445,11.1445,199635.0
2016-03-01 10:20:00,17.9,18.08,17.88,18.03,372214.0,11.1383,11.2503,11.1259,11.2192,372214.0
2016-03-01 10:25:00,18.03,18.05,17.94,18.03,213891.0,11.2192,11.2316,11.1632,11.2192,213891.0
2016-03-01 10:30:00,18.02,18.1,17.94,18.07,259047.0,11.213,11.2628,11.1632,11.2441,259047.0
2016-03-01 10:35:00,18.07,18.12,17.99,18.02,198595.0,11.2441,11.2752,11.1943,11.213,198595.0
2016-03-01 10:40:00,18.02,18.03,17.92,17.96,211013.0,11.213,11.2192,11.1507,11.1756,211013.0
2016-03-01 10:45:00,17.95,17.98,17.89,17.97,269731.0,11.1694,11.1881,11.1321,11.1819,269731.0
2016-03-01 10:50:00,17.96,17.98,17.93,17.96,287952.0,11.1756,11.1881,11.157,11.1756,287952.0
2016-03-01 10:55:00,17.96,18.01,17.93,17.96,193160.0,11.1756,11.2067,11.157,11.1756,193160.0
2016-03-01 11:00:00,17.96,18.01,17.95,17.99,191864.0,11.1756,11.2067,11.1694,11.1943,191864.0
2016-03-01 11:05:00,17.98,18.03,17.94,18.03,200810.0,11.1881,11.2192,11.1632,11.2192,200810.0
2016-03-01 11:10:00,18.03,18.05,18.0,18.04,91815.0,11.2192,11.2316,11.2005,11.2254,91815.0
2016-03-01 11:15:00,18.05,18.05,18.0,18.03,137546.0,11.2316,11.2316,11.2005,11.2192,137546.0
2016-03-01 11:20:00,18.03,18.08,17.99,18.04,201544.0,11.2192,11.2503,11.1943,11.2254,201544.0
2016-03-01 11:25:00,18.04,18.05,17.98,18.0,140400.0,11.2254,11.2316,11.1881,11.2005,140400.0
2016-03-01 11:30:00,17.99,18.06,17.98,18.06,107432.0,11.1943,11.2379,11.1881,11.2379,107432.0
2016-03-01 11:35:00,18.06,18.06,18.02,18.05,90990.0,11.2379,11.2379,11.213,11.2316,90990.0
2016-03-01 11:40:00,18.06,18.08,18.03,18.07,129692.0,11.2379,11.2503,11.2192,11.2441,129692.0
2016-03-01 11:45:00,18.07,18.11,18.06,18.1,176075.0,11.2441,11.269,11.2379,11.2628,176075.0
2016-03-01 11:50:00,18.1,18.15,18.08,18.13,126279.0,11.2628,11.2939,11.2503,11.2814,126279.0
2016-03-01 11:55:00,18.13,18.18,18.1,18.17,223476.0,11.2814,11.3125,11.2628,11.3063,223476.0
2016-03-01 12:00:00,18.18,18.23,18.15,18.2,254189.0,11.3125,11.3436,11.2939,11.325,254189.0
2016-03-01 12:05:00,18.2,18.23,18.18,18.21,229083.0,11.325,11.3436,11.3125,11.3312,229083.0
2016-03-01 12:10:00,18.2,18.21,18.16,18.16,144505.0,11.325,11.3312,11.3001,11.3001,144505.0
2016-03-01 12:15:00,18.16,18.16,18.06,18.08,167849.0,11.3001,11.3001,11.2379,11.2503,167849.0
2016-03-01 12:20:00,18.08,18.12,18.06,18.07,149095.0,11.2503,11.2752,11.2379,11.2441,149095.0
2016-03-01 12:25:00,18.08,18.13,18.07,18.11,109686.0,11.2503,11.2814,11.2441,11.269,109686.0
2016-03-01 12:30:00,18.12,18.16,18.12,18.14,106875.0,11.2752,11.3001,11.2752,11.2876,106875.0
2016-03-01 12:35:00,18.13,18.15,18.1,18.11,143053.0,11.2814,11.2939,11.2628,11.269,143053.0
2016-03-01 12:40:00,18.11,18.11,18.05,18.06,165356.0,11.269,11.269,11.2316,11.2379,165356.0
2016-03-01 12:45:00,18.07,18.14,18.05,18.12,104465.0,11.2441,11.2876,11.2316,11.2752,104465.0
2016-03-01 12:50:00,18.13,18.13,18.08,18.12,110345.0,11.2814,11.2814,11.2503,11.2752,110345.0
2016-03-01 12:55:00,18.12,18.12,18.08,18.11,109028.0,11.2752,11.2752,11.2503,11.269,109028.0
2016-03-01 13:00:00,18.11,18.12,18.07,18.12,68675.0,11.269,11.2752,11.2441,11.2752,68675.0
2016-03-01 13:05:00,18.11,18.12,18.09,18.09,167557.0,11.269,11.2752,11.2565,11.2565,167557.0
2016-03-01 13:10:00,18.08,18.1,18.03,18.03,166247.0,11.2503,11.2628,11.2192,11.2192,166247.0
2016-03-01 13:15:00,18.04,18.05,17.99,17.99,265438.0,11.2254,11.2316,11.1943,11.1943,265438.0
2016-03-01 13:20:00,17.99,18.01,17.96,17.98,299402.0,11.1943,11.2067,11.1756,11.1881,299402.0
2016-03-01 13:25:00,17.99,17.99,17.93,17.94,182371.0,11.1943,11.1943,11.157,11.1632,182371.0
2016-03-01 13:30:00,17.95,17.95,17.9,17.93,298226.0,11.1694,11.1694,11.1383,11.157,298226.0
2016-03-01 13:35:00,17.92,17.96,17.92,17.96,139606.0,11.1507,11.1756,11.1507,11.1756,139606.0
2016-03-01 13:40:00,17.96,17.99,17.94,17.96,303103.0,11.1756,11.1943,11.1632,11.1756,303103.0
2016-03-01 13:45:00,17.97,17.97,17.93,17.97,308512.0,11.1819,11.1819,11.157,11.1819,308512.0
2016-03-01 13:50:00,17.96,17.98,17.94,17.97,145783.0,11.1756,11.1881,11.1632,11.1819,145783.0
2016-03-01 13:55:00,17.98,17.98,17.92,17.92,277388.0,11.1881,11.1881,11.1507,11.1507,277388.0
2016-03-01 14:00:00,17.93,17.94,17.91,17.94,174998.0,11.157,11.1632,11.1445,11.1632,174998.0
2016-03-01 14:05:00,17.94,17.97,17.91,17.93,227691.0,11.1632,11.1819,11.1445,11.157,227691.0
2016-03-01 14:10:00,17.92,17.93,17.86,17.89,365545.0,11.1507,11.157,11.1134,11.1321,365545.0
2016-03-01 14:15:00,17.89,17.95,17.89,17.94,149982.0,11.1321,11.1694,11.1321,11.1632,149982.0
2016-03-01 14:20:00,17.95,17.95,17.91,17.94,152526.0,11.1694,11.1694,11.1445,11.1632,152526.0
2016-03-01 14:25:00,17.93,17.98,17.92,17.98,168607.0,11.157,11.1881,11.1507,11.1881,168607.0
2016-03-01 14:30:00,17.98,18.0,17.96,17.99,175012.0,11.1881,11.2005,11.1756,11.1943,175012.0
2016-03-01 14:35:00,18.0,18.0,17.95,17.97,150155.0,11.2005,11.2005,11.1694,11.1819,150155.0
2016-03-01 14:40:00,17.97,18.05,17.96,18.05,170782.0,11.1819,11.2316,11.1756,11.2316,170782.0
2016-03-01 14:45:00,18.05,18.06,18.01,18.02,183179.0,11.2316,11.2379,11.2067,11.213,183179.0
2016-03-01 14:50:00,18.02,18.1,18.01,18.08,245057.0,11.213,11.2628,11.2067,11.2503,245057.0
2016-03-01 14:55:00,18.08,18.15,18.08,18.15,213523.0,11.2503,11.2939,11.2503,11.2939,213523.0
2016-03-01 15:00:00,18.14,18.15,18.09,18.12,255395.0,11.2876,11.2939,11.2565,11.2752,255395.0
2016-03-01 15:05:00,18.12,18.13,18.08,18.12,247811.0,11.2752,11.2814,11.2503,11.2752,247811.0
2016-03-01 15:10:00,18.12,18.12,18.06,18.1,161673.0,11.2752,11.2752,11.2379,11.2628,161673.0
2016-03-01 15:15:00,18.1,18.12,18.07,18.1,181743.0,11.2628,11.2752,11.2441,11.2628,181743.0
2016-03-01 15:20:00,18.09,18.11,18.09,18.1,210842.0,11.2565,11.269,11.2565,11.2628,210842.0
2016-03-01 15:25:00,18.11,18.11,18.09,18.11,198491.0,11.269,11.269,11.2565,11.269,198491.0
2016-03-01 15:30:00,18.1,18.11,18.07,18.08,195659.0,11.2628,11.269,11.2441,11.2503,195659.0
2016-03-01 15:35:00,18.09,18.11,18.08,18.11,286897.0,11.2565,11.269,11.2503,11.269,286897.0
2016-03-01 15:40:00,18.1,18.11,18.04,18.05,400202.0,11.2628,11.269,11.2254,11.2316,400202.0
2016-03-01 15:45:00,18.05,18.08,18.04,18.06,285854.0,11.2316,11.2503,11.2254,11.2379,285854.0
2016-03-01 15:50:00,18.05,18.1,18.05,18.07,431992.0,11.2316,11.2628,11.2316,11.2441,431992.0
2016-03-01 15:55:00,18.08,18.11,18.06,18.1,959215.0,11.2503,11.269,11.2379,11.2628,959215.0
2016-03-02 09:30:00,18.05,18.07,17.84,17.92,479339.0,11.2316,11.2441,11.101,11.1507,479339.0
2016-03-02 09:35:00,17.9,18.08,17.86,17.94,346378.0,11.1383,11.2503,11.1134,11.1632,346378.0
2016-03-02 09:40:00,17.94,18.04,17.94,17.96,339453.0,11.1632,11.2254,11.1632,11.1756,339453.0
2016-03-02 09:45:00,17.97,18.15,17.97,18.13,324226.0,11.1819,11.2939,11.1819,11.2814,324226.0
2016-03-02 09:50:00,18.13,18.15,18.01,18.03,344718.0,11.2814,11.2939,11.2067,11.2192,344718.0
2016-03-02 09:55:00,18.02,18.17,17.99,18.07,188918.0,11.213,11.3063,11.1943,11.2441,188918.0
2016-03-02 10:00:00,18.08,18.11,18.02,18.05,146792.0,11.2503,11.269,11.213,11.2316,146792.0
2016-03-02 10:05:00,18.06,18.18,18.06,18.13,187134.0,11.2379,11.3125,11.2379,11.2814,187134.0
2016-03-02 10:10:00,18.14,18.15,18.06,18.1,218322.0,11.2876,11.2939,11.2379,11.2628,218322.0
2016-03-02 10:15:00,18.1,18.12,18.06,18.08,206879.0,11.2628,11.2752,11.2379,11.2503,206879.0
2016-03-02 10:20:00,18.09,18.13,18.06,18.11,236052.0,11.2565,11.2814,11.2379,11.269,236052.0
2016-03-02 10:25:00,18.1,18.13,18.06,18.07,140272.0,11.2628,11.2814,11.2379,11.2441,140272.0
2016-03-02 10:30:00,18.05,18.06,17.9,17.98,489340.0,11.2316,11.2379,11.1383,11.1881,489340.0
2016-03-02 10:35:00,17.98,18.02,17.85,17.86,368484.0,11.1881,11.213,11.1072,11.1134,368484.0
2016-03-02 10:40:00,17.85,17.97,17.82,17.92,366949.0,11.1072,11.1819,11.0885,11.1507,366949.0
2016-03-02 10:45:00,17.91,17.98,17.9,17.97,289464.0,11.1445,11.1881,11.1383,11.1819,289464.0
2016-03-02 10:50:00,17.98,18.06,17.92,18.04,464891.0,11.1881,11.2379,11.1507,11.2254,464891.0
2016-03-02 10:55:00,18.04,18.15,18.03,18.13,513794.0,11.2254,11.2939,11.2192,11.2814,513794.0
2016-03-02 11:00:00,18.13,18.14,18.05,18.1,595517.0,11.2814,11.2876,11.2316,11.2628,595517.0
2016-03-02 11:05:00,18.1,18.16,18.09,18.14,485638.0,11.2628,11.3001,11.2565,11.2876,485638.0
2016-03-02 11:10:00,18.14,18.26,18.13,18.25,503061.0,11.2876,11.3623,11.2814,11.3561,503061.0
2016-03-02 11:15:00,18.24,18.27,18.16,18.16,431608.0,11.3499,11.3685,11.3001,11.3001,431608.0
2016-03-02 11:20:00,18.15,18.28,18.12,18.28,309138.0,11.2939,11.3748,11.2752,11.3748,309138.0
2016-03-02 11:25:00,18.27,18.27,18.2,18.25,351352.0,11.3685,11.3685,11.325,11.3561,351352.0
2016-03-02 11:30:00,18.26,18.3,18.15,18.22,468133.0,11.3623,11.3872,11.2939,11.3374,468133.0
2016-03-02 11:35:00,18.22,18.23,18.12,18.14,389916.0,11.3374,11.3436,11.2752,11.2876,389916.0
2016-03-02 11:40:00,18.14,18.2,18.12,18.2,181663.0,11.2876,11.325,11.2752,11.325,181663.0
2016-03-02 11:45:00,18.2,18.21,18.14,18.16,209071.0,11.325,11.3312,11.2876,11.3001,209071.0
2016-03-02 11:50:00,18.16,18.22,18.14,18.18,212174.0,11.3001,11.3374,11.2876,11.3125,212174.0
2016-03-02 11:55:00,18.19,18.22,18.1,18.13,284406.0,11.3188,11.3374,11.2628,11.2814,284406.0
2016-03-02 12:00:00,18.12,18.17,18.1,18.13,106295.0,11.2752,11.3063,11.2628,11.2814,106295.0
2016-03-02 12:05:00,18.12,18.15,18.11,18.14,123468.0,11.2752,11.2939,11.269,11.2876,123468.0
2016-03-02 12:10:00,18.13,18.19,18.13,18.16,210616.0,11.2814,11.3188,11.2814,11.3001,210616.0
2016-03-02 12:15:00,18.16,18.24,18.16,18.2,411437.0,11.3001,11.3499,11.3001,11.325,411437.0
2016-03-02 12:20:00,18.2,18.22,18.14,18.16,93638.0,11.325,11.3374,11.2876,11.3001,93638.0
2016-03-02 12:25:00,18.18,18.19,18.14,18.16,118442.0,11.3125,11.3188,11.2876,11.3001,118442.0
2016-03-02 12:30:00,18.16,18.2,18.12,18.2,105511.0,11.3001,11.325,11.2752,11.325,105511.0
2016-03-02 12:35:00,18.19,18.26,18.19,18.24,235512.0,11.3188,11.3623,11.3188,11.3499,235512.0
2016-03-02 12:40:00,18.24,18.29,18.23,18.26,142533.0,11.3499,11.381,11.3436,11.3623,142533.0
2016-03-02 12:45:00,18.27,18.27,18.22,18.24,468448.0,11.3685,11.3685,11.3374,11.3499,468448.0
2016-03-02 12:50:00,18.24,18.31,18.24,18.29,258996.0,11.3499,11.3934,11.3499,11.381,258996.0
2016-03-02 12:55:00,18.28,18.31,18.26,18.3,186013.0,11.3748,11.3934,11.3623,11.3872,186013.0
2016-03-02 13:00:00,18.3,18.34,18.27,18.29,198792.0,11.3872,11.4121,11.3685,11.381,198792.0
2016-03-02 13:05:00,18.3,18.4,18.29,18.37,280747.0,11.3872,11.4494,11.381,11.4308,280747.0
2016-03-02 13:10:00,18.36,18.39,18.33,18.36,146442.0,11.4245,11.4432,11.4059,11.4245,146442.0
2016-03-02 13:15:00,18.36,18.42,18.36,18.41,191210.0,11.4245,11.4619,11.4245,11.4556,191210.0
2016-03-02 13:20:00,18.4,18.46,18.37,18.45,281602.0,11.4494,11.4868,11.4308,11.4805,281602.0
2016-03-02 13:25:00,18.45,18.47,18.43,18.46,154509.0,11.4805,11.493,11.4681,11.4868,154509.0
2016-03-02 13:30:00,18.45,18.49,18.45,18.48,253335.0,11.4805,11.5054,11.4805,11.4992,253335.0
2016-03-02 13:35:00,18.48,18.49,18.46,18.48,145760.0,11.4992,11.5054,11.4868,11.4992,145760.0
2016-03-02 13:40:00,18.48,18.54,18.47,18.54,392617.0,11.4992,11.5365,11.493,11.5365,392617.0
2016-03-02 13:45:00,18.54,18.59,18.52,18.54,176349.0,11.5365,11.5677,11.5241,11.5365,176349.0
2016-03-02 13:50:00,18.55,18.58,18.54,18.57,127545.0,11.5428,11.5614,11.5365,11.5552,127545.0
2016-03-02 13:55:00,18.57,18.57,18.49,18.49,209800.0,11.5552,11.5552,11.5054,11.5054,209800.0
2016-03-02 14:00:00,18.5,18.6,18.49,18.59,206008.0,11.5117,11.5739,11.5054,11.5677,206008.0
2016-03-02 14:05:00,18.59,18.62,18.56,18.6,325107.0,11.5677,11.5863,11.549,11.5739,325107.0
2016-03-02 14:10:00,18.6,18.6,18.52,18.55,178006.0,11.5739,11.5739,11.5241,11.5428,178006.0
2016-03-02 14:15:00,18.56,18.59,18.55,18.55,166830.0,11.549,11.5677,11.5428,11.5428,166830.0
2016-03-02 14:20:00,18.55,18.6,18.55,18.6,217917.0,11.5428,11.5739,11.5428,11.5739,217917.0
2016-03-02 14:25:00,18.6,18.64,18.58,18.62,326160.0,11.5739,11.5988,11.5614,11.5863,326160.0
2016-03-02 14:30:00,18.62,18.67,18.61,18.67,181313.0,11.5863,11.6174,11.5801,11.6174,181313.0
2016-03-02 14:35:00,18.66,18.68,18.63,18.67,171728.0,11.6112,11.6237,11.5925,11.6174,171728.0
2016-03-02 14:40:00,18.66,18.69,18.66,18.69,156714.0,11.6112,11.6299,11.6112,11.6299,156714.0
2016-03-02 14:45:00,18.69,18.7,18.63,18.68,397958.0,11.6299,11.6361,11.5925,11.6237,397958.0
2016-03-02 14:50:00,18.68,18.69,18.62,18.63,365017.0,11.6237,11.6299,11.5863,11.5925,365017.0
2016-03-02 14:55:00,18.63,18.66,18.62,18.66,176932.0,11.5925,11.6112,11.5863,11.6112,176932.0
2016-03-02 15:00:00,18.66,18.66,18.6,18.62,296899.0,11.6112,11.6112,11.5739,11.5863,296899.0
2016-03-02 15:05:00,18.63,18.63,18.52,18.53,551683.0,11.5925,11.5925,11.5241,11.5303,551683.0
2016-03-02 15:10:00,18.53,18.56,18.5,18.53,359968.0,11.5303,11.549,11.5117,11.5303,359968.0
2016-03-02 15:15:00,18.53,18.54,18.49,18.49,317773.0,11.5303,11.5365,11.5054,11.5054,317773.0
2016-03-02 15:20:00,18.49,18.6,18.49,18.6,526463.0,11.5054,11.5739,11.5054,11.5739,526463.0
2016-03-02 15:25:00,18.6,18.61,18.53,18.54,239172.0,11.5739,11.5801,11.5303,11.5365,239172.0
2016-03-02 15:30:00,18.54,18.6,18.52,18.6,312648.0,11.5365,11.5739,11.5241,11.5739,312648.0
2016-03-02 15:35:00,18.6,18.61,18.54,18.56,316364.0,11.5739,11.5801,11.5365,11.549,316364.0
2016-03-02 15:40:00,18.56,18.6,18.55,18.6,355169.0,11.549,11.5739,11.5428,11.5739,355169.0
2016-03-02 15:45:00,18.6,18.62,18.56,18.61,410007.0,11.5739,11.5863,11.549,11.5801,410007.0
2016-03-02 15:50:00,18.61,18.62,18.58,18.62,734806.0,11.5801,11.5863,11.5614,11.5863,734806.0
2016-03-02 15:55:00,18.62,18.63,18.6,18.63,1117710.0,11.5863,11.5925,11.5739,11.5925,1117710.0
2016-03-03 09:30:00,18.58,18.59,18.46,18.49,567583.0,11.5614,11.5677,11.4868,11.5054,567583.0
2016-03-03 09:35:00,18.5,18.55,18.41,18.41,395974.0,11.5117,11.5428,11.4556,11.4556,395974.0
2016-03-03 09:40:00,18.42,18.47,18.35,18.42,615369.0,11.4619,11.493,11.4183,11.4619,615369.0
2016-03-03 09:45:00,18.41,18.5,18.38,18.41,401891.0,11.4556,11.5117,11.437,11.4556,401891.0
2016-03-03 09:50:00,18.41,18.58,18.4,18.51,393597.0,11.4556,11.5614,11.4494,11.5179,393597.0
2016-03-03 09:55:00,18.5,18.57,18.46,18.51,443521.0,11.5117,11.5552,11.4868,11.5179,443521.0
2016-03-03 10:00:00,18.51,18.52,18.35,18.44,427214.0,11.5179,11.5241,11.4183,11.4743,427214.0
2016-03-03 10:05:00,18.44,18.47,18.41,18.46,248631.0,11.4743,11.493,11.4556,11.4868,248631.0
2016-03-03 10:10:00,18.46,18.51,18.39,18.41,423689.0,11.4868,11.5179,11.4432,11.4556,423689.0
2016-03-03 10:15:00,18.41,18.53,18.4,18.51,223884.0,11.4556,11.5303,11.4494,11.5179,223884.0
2016-03-03 10:20:00,18.52,18.59,18.49,18.51,324866.0,11.5241,11.5677,11.5054,11.5179,324866.0
2016-03-03 10:25:00,18.52,18.55,18.47,18.49,325688.0,11.5241,11.5428,11.493,11.5054,325688.0
2016-03-03 10:30:00,18.5,18.7,18.49,18.68,590507.0,11.5117,11.6361,11.5054,11.6237,590507.0
2016-03-03 10:35:00,18.69,18.69,18.62,18.65,273369.0,11.6299,11.6299,11.5863,11.605,273369.0
2016-03-03 10:40:00,18.66,18.67,18.56,18.57,561060.0,11.6112,11.6174,11.549,11.5552,561060.0
2016-03-03 10:45:00,18.57,18.66,18.56,18.6,492695.0,11.5552,11.6112,11.549,11.5739,492695.0
2016-03-03 10:50:00,18.6,18.64,18.57,18.61,613532.0,11.5739,11.5988,11.5552,11.5801,613532.0
2016-03-03 10:55:00,18.61,18.88,18.61,18.8,707737.0,11.5801,11.7481,11.5801,11.6983,707737.0
2016-03-03 11:00:00,18.81,18.84,18.79,18.81,293342.0,11.7046,11.7232,11.6921,11.7046,293342.0
2016-03-03 11:05:00,18.81,18.82,18.74,18.81,567589.0,11.7046,11.7108,11.661,11.7046,567589.0
2016-03-03 11:10:00,18.81,18.87,18.8,18.85,315086.0,11.7046,11.7419,11.6983,11.7294,315086.0
2016-03-03 11:15:00,18.85,18.89,18.83,18.85,300733.0,11.7294,11.7543,11.717,11.7294,300733.0
2016-03-03 11:20:00,18.85,18.88,18.71,18.73,425314.0,11.7294,11.7481,11.6423,11.6548,425314.0
2016-03-03 11:25:00,18.73,18.75,18.68,18.74,774150.0,11.6548,11.6672,11.6237,11.661,774150.0
2016-03-03 11:30:00,18.73,18.81,18.72,18.79,595978.0,11.6548,11.7046,11.6485,11.6921,595978.0
2016-03-03 11:35:00,18.79,18.8,18.68,18.76,483034.0,11.6921,11.6983,11.6237,11.6734,483034.0
2016-03-03 11:40:00,18.76,18.76,18.66,18.67,327318.0,11.6734,11.6734,11.6112,11.6174,327318.0
2016-03-03 11:45:00,18.67,18.72,18.66,18.69,226249.0,11.6174,11.6485,11.6112,11.6299,226249.0
2016-03-03 11:50:00,18.69,18.73,18.62,18.63,188085.0,11.6299,11.6548,11.5863,11.5925,188085.0
2016-03-03 11:55:00,18.64,18.71,18.62,18.7,263943.0,11.5988,11.6423,11.5863,11.6361,263943.0
2016-03-03 12:00:00,18.7,18.77,18.69,18.74,374295.0,11.6361,11.6797,11.6299,11.661,374295.0
2016-03-03 12:05:00,18.73,18.75,18.67,18.74,432020.0,11.6548,11.6672,11.6174,11.661,432020.0
2016-03-03 12:10:00,18.74,18.78,18.73,18.76,329044.0,11.661,11.6859,11.6548,11.6734,329044.0
2016-03-03 12:15:00,18.76,18.76,18.63,18.64,142441.0,11.6734,11.6734,11.5925,11.5988,142441.0
2016-03-03 12:20:00,18.63,18.67,18.6,18.65,199453.0,11.5925,11.6174,11.5739,11.605,199453.0
2016-03-03 12:25:00,18.65,18.72,18.61,18.71,228963.0,11.605,11.6485,11.5801,11.6423,228963.0
2016-03-03 12:30:00,18.71,18.78,18.71,18.76,246660.0,11.6423,11.6859,11.6423,11.6734,246660.0
2016-03-03 12:35:00,18.76,18.84,18.74,18.84,232124.0,11.6734,11.7232,11.661,11.7232,232124.0
2016-03-03 12:40:00,18.84,18.89,18.8,18.81,244195.0,11.7232,11.7543,11.6983,11.7046,244195.0
2016-03-03 12:45:00,18.81,18.85,18.78,18.8,189137.0,11.7046,11.7294,11.6859,11.6983,189137.0
2016-03-03 12:50:00,18.81,18.86,18.8,18.86,177172.0,11.7046,11.7357,11.6983,11.7357,177172.0
2016-03-03 12:55:00,18.85,18.86,18.82,18.82,161188.0,11.7294,11.7357,11.7108,11.7108,161188.0
2016-03-03 13:00:00,18.82,18.89,18.82,18.87,282857.0,11.7108,11.7543,11.7108,11.7419,282857.0
2016-03-03 13:05:00,18.88,18.88,18.82,18.83,208987.0,11.7481,11.7481,11.7108,11.717,208987.0
2016-03-03 13:10:00,18.84,18.85,18.81,18.83,185302.0,11.7232,11.7294,11.7046,11.717,185302.0
2016-03-03 13:15:00,18.82,18.84,18.82,18.82,117485.0,11.7108,11.7232,11.7108,11.7108,117485.0
2016-03-03 13:20:00,18.83,18.83,18.78,18.81,216554.0,11.717,11.717,11.6859,11.7046,216554.0
2016-03-03 13:25:00,18.81,18.83,18.75,18.78,204426.0,11.7046,11.717,11.6672,11.6859,204426.0
2016-03-03 13:30:00,18.78,18.84,18.77,18.81,210323.0,11.6859,11.7232,11.6797,11.7046,210323.0
2016-03-03 13:35:00,18.81,18.83,18.79,18.82,124631.0,11.7046,11.717,11.6921,11.7108,124631.0
2016-03-03 13:40:00,18.81,18.82,18.78,18.82,392314.0,11.7046,11.7108,11.6859,11.7108,392314.0
2016-03-03 13:45:00,18.82,18.86,18.81,18.83,259756.0,11.7108,11.7357,11.7046,11.717,259756.0
2016-03-03 13:50:00,18.83,18.84,18.75,18.8,184452.0,11.717,11.7232,11.6672,11.6983,184452.0
2016-03-03 13:55:00,18.82,18.82,18.76,18.79,194890.0,11.7108,11.7108,11.6734,11.6921,194890.0
2016-03-03 14:00:00,18.8,18.82,18.77,18.78,192956.0,11.6983,11.7108,11.6797,11.6859,192956.0
2016-03-03 14:05:00,18.78,18.78,18.72,18.72,194692.0,11.6859,11.6859,11.6485,11.6485,194692.0
2016-03-03 14:10:00,18.72,18.74,18.7,18.74,204371.0,11.6485,11.661,11.6361,11.661,204371.0
2016-03-03 14:15:00,18.75,18.76,18.71,18.73,220904.0,11.6672,11.6734,11.6423,11.6548,220904.0
2016-03-03 14:20:00,18.73,18.77,18.73,18.75,183362.0,11.6548,11.6797,11.6548,11.6672,183362.0
2016-03-03 14:25:00,18.75,18.81,18.74,18.8,458899.0,11.6672,11.7046,11.661,11.6983,458899.0
2016-03-03 14:30:00,18.8,18.83,18.78,18.82,405096.0,11.6983,11.717,11.6859,11.7108,405096.0
2016-03-03 14:35:00,18.82,18.9,18.81,18.89,328369.0,11.7108,11.7606,11.7046,11.7543,328369.0
2016-03-03 14:40:00,18.89,19.0,18.89,18.97,596334.0,11.7543,11.8228,11.7543,11.8041,596334.0
2016-03-03 14:45:00,18.97,18.97,18.94,18.95,277805.0,11.8041,11.8041,11.7854,11.7917,277805.0
2016-03-03 14:50:00,18.95,18.98,18.93,18.97,170621.0,11.7917,11.8103,11.7792,11.8041,170621.0
2016-03-03 14:55:00,18.96,18.97,18.89,18.91,428832.0,11.7979,11.8041,11.7543,11.7668,428832.0
2016-03-03 15:00:00,18.92,18.95,18.91,18.94,279247.0,11.773,11.7917,11.7668,11.7854,279247.0
2016-03-03 15:05:00,18.94,18.99,18.93,18.98,299399.0,11.7854,11.8166,11.7792,11.8103,299399.0
2016-03-03 15:10:00,18.99,19.0,18.97,19.0,257847.0,11.8166,11.8228,11.8041,11.8228,257847.0
2016-03-03 15:15:00,18.99,19.0,18.97,18.98,384790.0,11.8166,11.8228,11.8041,11.8103,384790.0
2016-03-03 15:20:00,18.97,18.99,18.95,18.96,290106.0,11.8041,11.8166,11.7917,11.7979,290106.0
2016-03-03 15:25:00,18.96,18.98,18.94,18.94,323916.0,11.7979,11.8103,11.7854,11.7854,323916.0
2016-03-03 15:30:00,18.95,18.96,18.91,18.91,550883.0,11.7917,11.7979,11.7668,11.7668,550883.0
2016-03-03 15:35:00,18.91,18.92,18.86,18.89,528816.0,11.7668,11.773,11.7357,11.7543,528816.0
2016-03-03 15:40:00,18.89,18.91,18.85,18.9,448220.0,11.7543,11.7668,11.7294,11.7606,448220.0
2016-03-03 15:45:00,18.9,18.91,18.89,18.9,502260.0,11.7606,11.7668,11.7543,11.7606,502260.0
2016-03-03 15:50:00,18.9,18.9,18.89,18.89,447427.0,11.7606,11.7606,11.7543,11.7543,447427.0
2016-03-03 15:55:00,18.89,18.91,18.88,18.9,1409206.0,11.7543,11.7668,11.7481,11.7606,1409206.0
2016-03-04 09:30:00,19.08,19.17,18.99,19.01,588632.0,11.8726,11.9286,11.8166,11.829,588632.0
2016-03-04 09:35:00,19.01,19.1,18.95,19.06,286567.0,11.829,11.885,11.7917,11.8601,286567.0
2016-03-04 09:40:00,19.06,19.06,18.83,18.89,434578.0,11.8601,11.8601,11.717,11.7543,434578.0
2016-03-04 09:45:00,18.89,18.9,18.81,18.83,299034.0,11.7543,11.7606,11.7046,11.717,299034.0
2016-03-04 09:50:00,18.83,18.93,18.81,18.87,311474.0,11.717,11.7792,11.7046,11.7419,311474.0
2016-03-04 09:55:00,18.86,18.95,18.85,18.94,223240.0,11.7357,11.7917,11.7294,11.7854,223240.0
2016-03-04 10:00:00,18.94,18.99,18.91,18.95,236360.0,11.7854,11.8166,11.7668,11.7917,236360.0
2016-03-04 10:05:00,18.95,19.04,18.92,18.99,256795.0,11.7917,11.8477,11.773,11.8166,256795.0
2016-03-04 10:10:00,19.0,19.13,18.96,19.12,389384.0,11.8228,11.9037,11.7979,11.8974,389384.0
2016-03-04 10:15:00,19.13,19.13,19.04,19.07,658610.0,11.9037,11.9037,11.8477,11.8663,658610.0
2016-03-04 10:20:00,19.07,19.08,19.01,19.05,220673.0,11.8663,11.8726,11.829,11.8539,220673.0
2016-03-04 10:25:00,19.05,19.06,19.01,19.03,255837.0,11.8539,11.8601,11.829,11.8414,255837.0
2016-03-04 10:30:00,19.03,19.08,19.01,19.08,219458.0,11.8414,11.8726,11.829,11.8726,219458.0
2016-03-04 10:35:00,19.07,19.1,19.04,19.09,298521.0,11.8663,11.885,11.8477,11.8788,298521.0
2016-03-04 10:40:00,19.09,19.13,19.06,19.12,242072.0,11.8788,11.9037,11.8601,11.8974,242072.0
2016-03-04 10:45:00,19.12,19.16,19.07,19.15,401407.0,11.8974,11.9223,11.8663,11.9161,401407.0
2016-03-04 10:50:00,19.15,19.16,19.08,19.12,267500.0,11.9161,11.9223,11.8726,11.8974,267500.0
2016-03-04 10:55:00,19.13,19.2,19.11,19.19,302473.0,11.9037,11.9472,11.8912,11.941,302473.0
2016-03-04 11:00:00,19.2,19.28,19.19,19.23,406355.0,11.9472,11.997,11.941,11.9659,406355.0
2016-03-04 11:05:00,19.23,19.32,19.23,19.29,363288.0,11.9659,12.0219,11.9659,12.0032,363288.0
2016-03-04 11:10:00,19.3,19.31,19.23,19.25,538446.0,12.0095,12.0157,11.9659,11.9783,538446.0
2016-03-04 11:15:00,19.25,19.26,19.21,19.23,515850.0,11.9783,11.9846,11.9535,11.9659,515850.0
2016-03-04 11:20:00,19.23,19.23,19.17,19.19,318012.0,11.9659,11.9659,11.9286,11.941,318012.0
2016-03-04 11:25:00,19.19,19.21,19.16,19.18,336831.0,11.941,11.9535,11.9223,11.9348,336831.0
2016-03-04 11:30:00,19.18,19.19,19.16,19.19,405014.0,11.9348,11.941,11.9223,11.941,405014.0
2016-03-04 11:35:00,19.18,19.22,19.17,19.2,427081.0,11.9348,11.9597,11.9286,11.9472,427081.0
2016-03-04 11:40:00,19.2,19.22,19.12,19.14,398686.0,11.9472,11.9597,11.8974,11.9099,398686.0
2016-03-04 11:45:00,19.15,19.16,19.11,19.14,280019.0,11.9161,11.9223,11.8912,11.9099,280019.0
2016-03-04 11:50:00,19.14,19.16,19.12,19.14,346838.0,11.9099,11.9223,11.8974,11.9099,346838.0
2016-03-04 11:55:00,19.14,19.23,19.13,19.23,292883.0,11.9099,11.9659,11.9037,11.9659,292883.0
2016-03-04 12:00:00,19.23,19.28,19.2,19.24,354124.0,11.9659,11.997,11.9472,11.9721,354124.0
2016-03-04 12:05:00,19.24,19.25,19.13,19.14,243788.0,11.9721,11.9783,11.9037,11.9099,243788.0
2016-03-04 12:10:00,19.14,19.19,19.12,19.14,181386.0,11.9099,11.941,11.8974,11.9099,181386.0
2016-03-04 12:15:00,19.14,19.14,19.1,19.1,290657.0,11.9099,11.9099,11.885,11.885,290657.0
2016-03-04 12:20:00,19.11,19.11,19.02,19.03,348156.0,11.8912,11.8912,11.8352,11.8414,348156.0
2016-03-04 12:25:00,19.04,19.06,19.0,19.02,283964.0,11.8477,11.8601,11.8228,11.8352,283964.0
2016-03-04 12:30:00,19.02,19.06,19.01,19.04,268512.0,11.8352,11.8601,11.829,11.8477,268512.0
2016-03-04 12:35:00,19.05,19.05,19.02,19.05,476186.0,11.8539,11.8539,11.8352,11.8539,476186.0
2016-03-04 12:40:00,19.05,19.05,18.93,19.0,425435.0,11.8539,11.8539,11.7792,11.8228,425435.0
2016-03-04 12:45:00,18.99,19.05,18.99,19.05,330676.0,11.8166,11.8539,11.8166,11.8539,330676.0
2016-03-04 12:50:00,19.04,19.09,19.01,19.06,188228.0,11.8477,11.8788,11.829,11.8601,188228.0
2016-03-04 12:55:00,19.05,19.07,19.01,19.03,204751.0,11.8539,11.8663,11.829,11.8414,204751.0
2016-03-04 13:00:00,19.03,19.06,19.02,19.04,246843.0,11.8414,11.8601,11.8352,11.8477,246843.0
2016-03-04 13:05:00,19.04,19.05,18.94,18.94,288913.0,11.8477,11.8539,11.7854,11.7854,288913.0
2016-03-04 13:10:00,18.95,18.96,18.88,18.95,253821.0,11.7917,11.7979,11.7481,11.7917,253821.0
2016-03-04 13:15:00,18.96,18.98,18.94,18.95,143097.0,11.7979,11.8103,11.7854,11.7917,143097.0
2016-03-04 13:20:00,18.95,19.0,18.94,19.0,237825.0,11.7917,11.8228,11.7854,11.8228,237825.0
2016-03-04 13:25:00,19.0,19.0,18.95,18.99,253949.0,11.8228,11.8228,11.7917,11.8166,253949.0
2016-03-04 13:30:00,19.0,19.0,18.92,18.95,322433.0,11.8228,11.8228,11.773,11.7917,322433.0
2016-03-04 13:35:00,18.95,18.96,18.91,18.94,237939.0,11.7917,11.7979,11.7668,11.7854,237939.0
2016-03-04 13:40:00,18.95,18.97,18.89,18.89,278952.0,11.7917,11.8041,11.7543,11.7543,278952.0
2016-03-04 13:45:00,18.89,18.9,18.86,18.89,216601.0,11.7543,11.7606,11.7357,11.7543,216601.0
2016-03-04 13:50:00,18.89,18.94,18.89,18.89,278746.0,11.7543,11.7854,11.7543,11.7543,278746.0
2016-03-04 13:55:00,18.9,18.91,18.87,18.88,262492.0,11.7606,11.7668,11.7419,11.7481,262492.0
2016-03-04 14:00:00,18.87,18.87,18.82,18.85,258189.0,11.7419,11.7419,11.7108,11.7294,258189.0
2016-03-04 14:05:00,18.85,18.86,18.75,18.76,320407.0,11.7294,11.7357,11.6672,11.6734,320407.0
2016-03-04 14:10:00,18.75,18.76,18.66,18.68,360798.0,11.6672,11.6734,11.6112,11.6237,360798.0
2016-03-04 14:15:00,18.67,18.76,18.66,18.68,264548.0,11.6174,11.6734,11.6112,11.6237,264548.0
2016-03-04 14:20:00,18.68,18.69,18.57,18.57,298424.0,11.6237,11.6299,11.5552,11.5552,298424.0
2016-03-04 14:25:00,18.57,18.58,18.48,18.54,622349.0,11.5552,11.5614,11.4992,11.5365,622349.0
2016-03-04 14:30:00,18.54,18.66,18.52,18.63,413742.0,11.5365,11.6112,11.5241,11.5925,413742.0
2016-03-04 14:35:00,18.64,18.65,18.49,18.5,443368.0,11.5988,11.605,11.5054,11.5117,443368.0
2016-03-04 14:40:00,18.49,18.5,18.35,18.37,630900.0,11.5054,11.5117,11.4183,11.4308,630900.0
2016-03-04 14:45:00,18.37,18.37,18.27,18.28,527847.0,11.4308,11.4308,11.3685,11.3748,527847.0
2016-03-04 14:50:00,18.28,18.29,18.13,18.13,662280.0,11.3748,11.381,11.2814,11.2814,662280.0
2016-03-04 14:55:00,18.13,18.24,18.07,18.22,1118047.0,11.2814,11.3499,11.2441,11.3374,1118047.0
2016-03-04 15:00:00,18.22,18.38,18.22,18.23,1252446.0,11.3374,11.437,11.3374,11.3436,1252446.0
2016-03-04 15:05:00,18.23,18.48,18.23,18.47,746131.0,11.3436,11.4992,11.3436,11.493,746131.0
2016-03-04 15:10:00,18.47,18.49,18.34,18.39,425544.0,11.493,11.5054,11.4121,11.4432,425544.0
2016-03-04 15:15:00,18.4,18.54,18.36,18.52,461337.0,11.4494,11.5365,11.4245,11.5241,461337.0
2016-03-04 15:20:00,18.51,18.52,18.43,18.49,473765.0,11.5179,11.5241,11.4681,11.5054,473765.0
2016-03-04 15:25:00,18.49,18.52,18.44,18.46,458081.0,11.5054,11.5241,11.4743,11.4868,458081.0
2016-03-04 15:30:00,18.46,18.49,18.4,18.42,408459.0,11.4868,11.5054,11.4494,11.4619,408459.0
2016-03-04 15:35:00,18.42,18.44,18.36,18.42,513128.0,11.4619,11.4743,11.4245,11.4619,513128.0
2016-03-04 15:40:00,18.41,18.52,18.41,18.5,681262.0,11.4556,11.5241,11.4556,11.5117,681262.0
2016-03-04 15:45:00,18.5,18.53,18.46,18.5,532495.0,11.5117,11.5303,11.4868,11.5117,532495.0
2016-03-04 15:50:00,18.5,18.5,18.45,18.49,603683.0,11.5117,11.5117,11.4805,11.5054,603683.0
2016-03-04 15:55:00,18.49,18.53,18.48,18.51,1594653.0,11.5054,11.5303,11.4992,11.5179,1594653.0
2016-03-07 09:30:00,18.58,18.71,18.54,18.66,636485.0,11.5614,11.6423,11.5365,11.6112,636485.0
2016-03-07 09:35:00,18.65,18.76,18.63,18.71,674992.0,11.605,11.6734,11.5925,11.6423,674992.0
2016-03-07 09:40:00,18.71,18.78,18.62,18.7,562082.0,11.6423,11.6859,11.5863,11.6361,562082.0
2016-03-07 09:45:00,18.7,18.76,18.64,18.66,432387.0,11.6361,11.6734,11.5988,11.6112,432387.0
2016-03-07 09:50:00,18.66,18.76,18.56,18.57,466362.0,11.6112,11.6734,11.549,11.5552,466362.0
2016-03-07 09:55:00,18.57,18.6,18.52,18.56,538910.0,11.5552,11.5739,11.5241,11.549,538910.0
2016-03-07 10:00:00,18.55,18.6,18.5,18.59,367749.0,11.5428,11.5739,11.5117,11.5677,367749.0
2016-03-07 10:05:00,18.59,18.7,18.58,18.68,382593.0,11.5677,11.6361,11.5614,11.6237,382593.0
2016-03-07 10:10:00,18.68,18.72,18.6,18.65,452087.0,11.6237,11.6485,11.5739,11.605,452087.0
2016-03-07 10:15:00,18.65,18.75,18.62,18.71,375695.0,11.605,11.6672,11.5863,11.6423,375695.0
2016-03-07 10:20:00,18.72,18.77,18.62,18.72,380525.0,11.6485,11.6797,11.5863,11.6485,380525.0
2016-03-07 10:25:00,18.73,18.75,18.62,18.67,330823.0,11.6548,11.6672,11.5863,11.6174,330823.0
2016-03-07 10:30:00,18.67,18.8,18.65,18.73,404611.0,11.6174,11.6983,11.605,11.6548,404611.0
2016-03-07 10:35:00,18.74,18.76,18.67,18.76,786260.0,11.661,11.6734,11.6174,11.6734,786260.0
2016-03-07 10:40:00,18.75,18.76,18.65,18.67,357364.0,11.6672,11.6734,11.605,11.6174,357364.0
2016-03-07 10:45:00,18.67,18.74,18.61,18.61,373992.0,11.6174,11.661,11.5801,11.5801,373992.0
2016-03-07 10:50:00,18.61,18.62,18.56,18.61,398585.0,11.5801,11.5863,11.549,11.5801,398585.0
2016-03-07 10:55:00,18.62,18.68,18.59,18.61,387860.0,11.5863,11.6237,11.5677,11.5801,387860.0
2016-03-07 11:00:00,18.62,18.73,18.59,18.61,406587.0,11.5863,11.6548,11.5677,11.5801,406587.0
2016-03-07 11:05:00,18.61,18.64,18.58,18.63,373036.0,11.5801,11.5988,11.5614,11.5925,373036.0
2016-03-07 11:10:00,18.64,18.7,18.61,18.66,265032.0,11.5988,11.6361,11.5801,11.6112,265032.0
2016-03-07 11:15:00,18.66,18.66,18.56,18.59,272015.0,11.6112,11.6112,11.549,11.5677,272015.0
2016-03-07 11:20:00,18.58,18.64,18.57,18.61,220043.0,11.5614,11.5988,11.5552,11.5801,220043.0
2016-03-07 11:25:00,18.6,18.61,18.55,18.55,199445.0,11.5739,11.5801,11.5428,11.5428,199445.0
2016-03-07 11:30:00,18.57,18.65,18.56,18.64,203056.0,11.5552,11.605,11.549,11.5988,203056.0
2016-03-07 11:35:00,18.64,18.7,18.62,18.65,244121.0,11.5988,11.6361,11.5863,11.605,244121.0
2016-03-07 11:40:00,18.65,18.68,18.6,18.65,320373.0,11.605,11.6237,11.5739,11.605,320373.0
2016-03-07 11:45:00,18.66,18.68,18.62,18.66,344406.0,11.6112,11.6237,11.5863,11.6112,344406.0
2016-03-07 11:50:00,18.66,18.7,18.64,18.66,402759.0,11.6112,11.6361,11.5988,11.6112,402759.0
2016-03-07 11:55:00,18.67,18.67,18.58,18.62,274058.0,11.6174,11.6174,11.5614,11.5863,274058.0
2016-03-07 12:00:00,18.63,18.68,18.62,18.66,293975.0,11.5925,11.6237,11.5863,11.6112,293975.0
2016-03-07 12:05:00,18.66,18.72,18.63,18.68,488076.0,11.6112,11.6485,11.5925,11.6237,488076.0
2016-03-07 12:10:00,18.67,18.71,18.62,18.67,166756.0,11.6174,11.6423,11.5863,11.6174,166756.0
2016-03-07 12:15:00,18.66,18.71,18.65,18.66,336241.0,11.6112,11.6423,11.605,11.6112,336241.0
2016-03-07 12:20:00,18.65,18.72,18.65,18.69,170866.0,11.605,11.6485,11.605,11.6299,170866.0
2016-03-07 12:25:00,18.7,18.72,18.68,18.7,164740.0,11.6361,11.6485,11.6237,11.6361,164740.0
2016-03-07 12:30:00,18.7,18.73,18.68,18.73,185789.0,11.6361,11.6548,11.6237,11.6548,185789.0
2016-03-07 12:35:00,18.73,18.75,18.7,18.71,154995.0,11.6548,11.6672,11.6361,11.6423,154995.0
2016-03-07 12:40:00,18.71,18.75,18.7,18.74,206960.0,11.6423,11.6672,11.6361,11.661,206960.0
2016-03-07 12:45:00,18.74,18.75,18.7,18.7,187274.0,11.661,11.6672,11.6361,11.6361,187274.0
2016-03-07 12:50:00,18.7,18.72,18.68,18.69,140207.0,11.6361,11.6485,11.6237,11.6299,140207.0
2016-03-07 12:55:00,18.69,18.74,18.68,18.73,146939.0,11.6299,11.661,11.6237,11.6548,146939.0
2016-03-07 13:00:00,18.73,18.76,18.72,18.76,130452.0,11.6548,11.6734,11.6485,11.6734,130452.0
2016-03-07 13:05:00,18.76,18.76,18.73,18.75,150241.0,11.6734,11.6734,11.6548,11.6672,150241.0
2016-03-07 13:10:00,18.75,18.78,18.72,18.73,211924.0,11.6672,11.6859,11.6485,11.6548,211924.0
2016-03-07 13:15:00,18.73,18.73,18.62,18.66,221202.0,11.6548,11.6548,11.5863,11.6112,221202.0
2016-03-07 13:20:00,18.66,18.67,18.61,18.66,143159.0,11.6112,11.6174,11.5801,11.6112,143159.0
2016-03-07 13:25:00,18.67,18.72,18.66,18.71,273194.0,11.6174,11.6485,11.6112,11.6423,273194.0
2016-03-07 13:30:00,18.71,18.71,18.65,18.68,216385.0,11.6423,11.6423,11.605,11.6237,216385.0
2016-03-07 13:35:00,18.68,18.73,18.66,18.72,116984.0,11.6237,11.6548,11.6112,11.6485,116984.0
2016-03-07 13:40:00,18.72,18.78,18.71,18.77,158400.0,11.6485,11.6859,11.6423,11.6797,158400.0
2016-03-07 13:45:00,18.77,18.82,18.76,18.82,177561.0,11.6797,11.7108,11.6734,11.7108,177561.0
2016-03-07 13:50:00,18.82,18.89,18.81,18.87,198687.0,11.7108,11.7543,11.7046,11.7419,198687.0
2016-03-07 13:55:00,18.88,18.93,18.85,18.86,307342.0,11.7481,11.7792,11.7294,11.7357,307342.0
2016-03-07 14:00:00,18.86,18.87,18.8,18.8,314003.0,11.7357,11.7419,11.6983,11.6983,314003.0
2016-03-07 14:05:00,18.81,18.85,18.8,18.82,349902.0,11.7046,11.7294,11.6983,11.7108,349902.0
2016-03-07 14:10:00,18.82,18.84,18.8,18.83,168284.0,11.7108,11.7232,11.6983,11.717,168284.0
2016-03-07 14:15:00,18.82,18.83,18.73,18.73,157197.0,11.7108,11.717,11.6548,11.6548,157197.0
2016-03-07 14:20:00,18.73,18.78,18.72,18.74,274930.0,11.6548,11.6859,11.6485,11.661,274930.0
2016-03-07 14:25:00,18.75,18.75,18.67,18.67,483085.0,11.6672,11.6672,11.6174,11.6174,483085.0
2016-03-07 14:30:00,18.68,18.73,18.63,18.68,236967.0,11.6237,11.6548,11.5925,11.6237,236967.0
2016-03-07 14:35:00,18.69,18.71,18.63,18.65,261725.0,11.6299,11.6423,11.5925,11.605,261725.0
2016-03-07 14:40:00,18.65,18.67,18.63,18.64,219561.0,11.605,11.6174,11.5925,11.5988,219561.0
2016-03-07 14:45:00,18.64,18.66,18.58,18.61,389898.0,11.5988,11.6112,11.5614,11.5801,389898.0
2016-03-07 14:50:00,18.61,18.63,18.59,18.63,287268.0,11.5801,11.5925,11.5677,11.5925,287268.0
2016-03-07 14:55:00,18.63,18.65,18.6,18.64,244988.0,11.5925,11.605,11.5739,11.5988,244988.0
2016-03-07 15:00:00,18.64,18.67,18.62,18.64,239881.0,11.5988,11.6174,11.5863,11.5988,239881.0
2016-03-07 15:05:00,18.64,18.68,18.6,18.68,230016.0,11.5988,11.6237,11.5739,11.6237,230016.0
2016-03-07 15:10:00,18.68,18.75,18.67,18.75,203636.0,11.6237,11.6672,11.6174,11.6672,203636.0
2016-03-07 15:15:00,18.75,18.78,18.72,18.77,317800.0,11.6672,11.6859,11.6485,11.6797,317800.0
2016-03-07 15:20:00,18.77,18.81,18.75,18.8,265726.0,11.6797,11.7046,11.6672,11.6983,265726.0
2016-03-07 15:25:00,18.8,18.82,18.7,18.71,541221.0,11.6983,11.7108,11.6361,11.6423,541221.0
2016-03-07 15:30:00,18.71,18.74,18.68,18.69,324279.0,11.6423,11.661,11.6237,11.6299,324279.0
2016-03-07 15:35:00,18.69,18.69,18.65,18.67,471831.0,11.6299,11.6299,11.605,11.6174,471831.0
2016-03-07 15:40:00,18.68,18.69,18.66,18.69,354542.0,11.6237,11.6299,11.6112,11.6299,354542.0
2016-03-07 15:45:00,18.69,18.74,18.69,18.71,468444.0,11.6299,11.661,11.6299,11.6423,468444.0
2016-03-07 15:50:00,18.71,18.75,18.71,18.75,352903.0,11.6423,11.6672,11.6423,11.6672,352903.0
2016-03-07 15:55:00,18.75,18.8,18.74,18.78,1075178.0,11.6672,11.6983,11.661,11.6859,1075178.0
2016-03-08 09:30:00,18.63,18.68,18.55,18.6,501287.0,11.5925,11.6237,11.5428,11.5739,501287.0
2016-03-08 09:35:00,18.6,18.69,18.56,18.56,385498.0,11.5739,11.6299,11.549,11.549,385498.0
2016-03-08 09:40:00,18.56,18.59,18.3,18.33,605725.0,11.549,11.5677,11.3872,11.4059,605725.0
2016-03-08 09:45:00,18.32,18.41,18.3,18.36,200955.0,11.3996,11.4556,11.3872,11.4245,200955.0
2016-03-08 09:50:00,18.37,18.47,18.32,18.44,468903.0,11.4308,11.493,11.3996,11.4743,468903.0
2016-03-08 09:55:00,18.43,18.44,18.23,18.24,582307.0,11.4681,11.4743,11.3436,11.3499,582307.0
2016-03-08 10:00:00,18.24,18.3,18.2,18.29,437084.0,11.3499,11.3872,11.325,11.381,437084.0
2016-03-08 10:05:00,18.29,18.32,18.13,18.13,322490.0,11.381,11.3996,11.2814,11.2814,322490.0
2016-03-08 10:10:00,18.13,18.21,18.1,18.15,313235.0,11.2814,11.3312,11.2628,11.2939,313235.0
2016-03-08 10:15:00,18.16,18.21,18.11,18.14,152029.0,11.3001,11.3312,11.269,11.2876,152029.0
2016-03-08 10:20:00,18.14,18.24,18.13,18.19,187488.0,11.2876,11.3499,11.2814,11.3188,187488.0
2016-03-08 10:25:00,18.19,18.19,18.1,18.12,152540.0,11.3188,11.3188,11.2628,11.2752,152540.0
2016-03-08 10:30:00,18.11,18.17,18.07,18.09,198885.0,11.269,11.3063,11.2441,11.2565,198885.0
2016-03-08 10:35:00,18.09,18.13,18.03,18.04,232413.0,11.2565,11.2814,11.2192,11.2254,232413.0
2016-03-08 10:40:00,18.04,18.05,18.01,18.01,199203.0,11.2254,11.2316,11.2067,11.2067,199203.0
2016-03-08 10:45:00,18.02,18.03,17.96,18.0,434439.0,11.213,11.2192,11.1756,11.2005,434439.0
2016-03-08 10:50:00,18.01,18.03,17.95,17.96,139851.0,11.2067,11.2192,11.1694,11.1756,139851.0
2016-03-08 10:55:00,17.95,17.96,17.82,17.84,322917.0,11.1694,11.1756,11.0885,11.101,322917.0
2016-03-08 11:00:00,17.84,18.04,17.82,18.04,359399.0,11.101,11.2254,11.0885,11.2254,359399.0
2016-03-08 11:05:00,18.04,18.13,18.03,18.06,245481.0,11.2254,11.2814,11.2192,11.2379,245481.0
2016-03-08 11:10:00,18.05,18.08,17.93,17.94,139331.0,11.2316,11.2503,11.157,11.1632,139331.0
2016-03-08 11:15:00,17.94,18.1,17.94,18.02,173895.0,11.1632,11.2628,11.1632,11.213,173895.0
2016-03-08 11:20:00,18.03,18.04,17.93,17.96,288626.0,11.2192,11.2254,11.157,11.1756,288626.0
2016-03-08 11:25:00,17.95,18.13,17.95,18.06,283774.0,11.1694,11.2814,11.1694,11.2379,283774.0
2016-03-08 11:30:00,18.05,18.12,18.05,18.09,179216.0,11.2316,11.2752,11.2316,11.2565,179216.0
2016-03-08 11:35:00,18.09,18.09,18.02,18.03,202732.0,11.2565,11.2565,11.213,11.2192,202732.0
2016-03-08 11:40:00,18.04,18.06,17.99,18.06,354531.0,11.2254,11.2379,11.1943,11.2379,354531.0
2016-03-08 11:45:00,18.07,18.12,18.05,18.05,329304.0,11.2441,11.2752,11.2316,11.2316,329304.0
2016-03-08 11:50:00,18.04,18.16,18.03,18.11,399068.0,11.2254,11.3001,11.2192,11.269,399068.0
2016-03-08 11:55:00,18.11,18.13,18.03,18.03,228311.0,11.269,11.2814,11.2192,11.2192,228311.0
2016-03-08 12:00:00,18.04,18.05,17.98,17.99,184754.0,11.2254,11.2316,11.1881,11.1943,184754.0
2016-03-08 12:05:00,17.99,18.07,17.99,18.07,118057.0,11.1943,11.2441,11.1943,11.2441,118057.0
2016-03-08 12:10:00,18.07,18.12,18.04,18.05,150878.0,11.2441,11.2752,11.2254,11.2316,150878.0
2016-03-08 12:15:00,18.05,18.15,18.04,18.12,146301.0,11.2316,11.2939,11.2254,11.2752,146301.0
2016-03-08 12:20:00,18.13,18.15,18.1,18.11,152653.0,11.2814,11.2939,11.2628,11.269,152653.0
2016-03-08 12:25:00,18.11,18.2,18.1,18.16,283150.0,11.269,11.325,11.2628,11.3001,283150.0
2016-03-08 12:30:00,18.16,18.2,18.15,18.16,216179.0,11.3001,11.325,11.2939,11.3001,216179.0
2016-03-08 12:35:00,18.16,18.17,18.08,18.15,131410.0,11.3001,11.3063,11.2503,11.2939,131410.0
2016-03-08 12:40:00,18.14,18.16,18.1,18.11,147723.0,11.2876,11.3001,11.2628,11.269,147723.0
2016-03-08 12:45:00,18.12,18.13,18.07,18.12,132697.0,11.2752,11.2814,11.2441,11.2752,132697.0
2016-03-08 12:50:00,18.11,18.12,18.05,18.05,81246.0,11.269,11.2752,11.2316,11.2316,81246.0
2016-03-08 12:55:00,18.06,18.11,18.06,18.09,103763.0,11.2379,11.269,11.2379,11.2565,103763.0
2016-03-08 13:00:00,18.09,18.11,18.07,18.07,81990.0,11.2565,11.269,11.2441,11.2441,81990.0
2016-03-08 13:05:00,18.07,18.1,18.04,18.09,122034.0,11.2441,11.2628,11.2254,11.2565,122034.0
2016-03-08 13:10:00,18.08,18.09,18.02,18.03,124159.0,11.2503,11.2565,11.213,11.2192,124159.0
2016-03-08 13:15:00,18.02,18.12,18.01,18.06,127378.0,11.213,11.2752,11.2067,11.2379,127378.0
2016-03-08 13:20:00,18.07,18.12,18.05,18.11,182890.0,11.2441,11.2752,11.2316,11.269,182890.0
2016-03-08 13:25:00,18.11,18.13,18.03,18.05,210043.0,11.269,11.2814,11.2192,11.2316,210043.0
2016-03-08 13:30:00,18.05,18.08,18.03,18.05,387954.0,11.2316,11.2503,11.2192,11.2316,387954.0
2016-03-08 13:35:00,18.05,18.15,18.04,18.14,296180.0,11.2316,11.2939,11.2254,11.2876,296180.0
2016-03-08 13:40:00,18.15,18.18,18.13,18.16,140384.0,11.2939,11.3125,11.2814,11.3001,140384.0
2016-03-08 13:45:00,18.16,18.18,18.11,18.12,131159.0,11.3001,11.3125,11.269,11.2752,131159.0
2016-03-08 13:50:00,18.12,18.13,18.08,18.1,85076.0,11.2752,11.2814,11.2503,11.2628,85076.0
2016-03-08 13:55:00,18.1,18.15,18.09,18.1,106709.0,11.2628,11.2939,11.2565,11.2628,106709.0
2016-03-08 14:00:00,18.1,18.12,18.06,18.12,121944.0,11.2628,11.2752,11.2379,11.2752,121944.0
2016-03-08 14:05:00,18.12,18.17,18.11,18.14,119129.0,11.2752,11.3063,11.269,11.2876,119129.0
2016-03-08 14:10:00,18.13,18.22,18.13,18.21,208984.0,11.2814,11.3374,11.2814,11.3312,208984.0
2016-03-08 14:15:00,18.22,18.23,18.16,18.17,129554.0,11.3374,11.3436,11.3001,11.3063,129554.0
2016-03-08 14:20:00,18.18,18.21,18.11,18.12,167894.0,11.3125,11.3312,11.269,11.2752,167894.0
2016-03-08 14:25:00,18.12,18.14,18.07,18.08,190866.0,11.2752,11.2876,11.2441,11.2503,190866.0
2016-03-08 14:30:00,18.08,18.09,18.06,18.09,101627.0,11.2503,11.2565,11.2379,11.2565,101627.0
2016-03-08 14:35:00,18.09,18.13,18.07,18.08,129676.0,11.2565,11.2814,11.2441,11.2503,129676.0
2016-03-08 14:40:00,18.07,18.11,18.04,18.11,114752.0,11.2441,11.269,11.2254,11.269,114752.0
2016-03-08 14:45:00,18.11,18.12,18.07,18.07,114756.0,11.269,11.2752,11.2441,11.2441,114756.0
2016-03-08 14:50:00,18.08,18.09,17.95,17.96,309708.0,11.2503,11.2565,11.1694,11.1756,309708.0
2016-03-08 14:55:00,17.96,18.01,17.96,17.99,167001.0,11.1756,11.2067,11.1756,11.1943,167001.0
2016-03-08 15:00:00,17.98,18.01,17.89,17.9,377159.0,11.1881,11.2067,11.1321,11.1383,377159.0
2016-03-08 15:05:00,17.9,17.92,17.86,17.88,421186.0,11.1383,11.1507,11.1134,11.1259,421186.0
2016-03-08 15:10:00,17.88,17.96,17.86,17.89,254112.0,11.1259,11.1756,11.1134,11.1321,254112.0
2016-03-08 15:15:00,17.89,17.95,17.86,17.88,253818.0,11.1321,11.1694,11.1134,11.1259,253818.0
2016-03-08 15:20:00,17.87,17.94,17.85,17.94,367711.0,11.1196,11.1632,11.1072,11.1632,367711.0
2016-03-08 15:25:00,17.94,17.94,17.87,17.88,283861.0,11.1632,11.1632,11.1196,11.1259,283861.0
2016-03-08 15:30:00,17.87,17.91,17.82,17.85,420001.0,11.1196,11.1445,11.0885,11.1072,420001.0
2016-03-08 15:35:00,17.85,17.89,17.8,17.81,440745.0,11.1072,11.1321,11.0761,11.0823,440745.0
2016-03-08 15:40:00,17.8,17.88,17.8,17.86,535483.0,11.0761,11.1259,11.0761,11.1134,535483.0
2016-03-08 15:45:00,17.84,17.86,17.82,17.85,595419.0,11.101,11.1134,11.0885,11.1072,595419.0
2016-03-08 15:50:00,17.85,17.87,17.82,17.82,701365.0,11.1072,11.1196,11.0885,11.0885,701365.0
2016-03-08 15:55:00,17.82,17.83,17.8,17.8,1232753.0,11.0885,11.0947,11.0761,11.0761,1232753.0
2016-03-09 09:30:00,18.08,18.19,18.03,18.14,431085.0,11.2503,11.3188,11.2192,11.2876,431085.0
2016-03-09 09:35:00,18.13,18.18,17.97,18.18,390939.0,11.2814,11.3125,11.1819,11.3125,390939.0
2016-03-09 09:40:00,18.18,18.25,18.0,18.07,383878.0,11.3125,11.3561,11.2005,11.2441,383878.0
2016-03-09 09:45:00,18.06,18.06,17.93,17.98,335399.0,11.2379,11.2379,11.157,11.1881,335399.0
2016-03-09 09:50:00,17.98,18.05,17.88,18.03,251111.0,11.1881,11.2316,11.1259,11.2192,251111.0
2016-03-09 09:55:00,18.03,18.15,18.03,18.12,368905.0,11.2192,11.2939,11.2192,11.2752,368905.0
2016-03-09 10:00:00,18.12,18.17,18.04,18.08,258581.0,11.2752,11.3063,11.2254,11.2503,258581.0
2016-03-09 10:05:00,18.08,18.12,17.95,17.96,225926.0,11.2503,11.2752,11.1694,11.1756,225926.0
2016-03-09 10:10:00,17.95,18.0,17.91,17.97,175548.0,11.1694,11.2005,11.1445,11.1819,175548.0
2016-03-09 10:15:00,17.97,18.06,17.97,18.02,199367.0,11.1819,11.2379,11.1819,11.213,199367.0
2016-03-09 10:20:00,18.02,18.06,17.94,17.94,220492.0,11.213,11.2379,11.1632,11.1632,220492.0
2016-03-09 10:25:00,17.94,18.04,17.92,18.03,160122.0,11.1632,11.2254,11.1507,11.2192,160122.0
2016-03-09 10:30:00,18.04,18.22,18.03,18.21,423234.0,11.2254,11.3374,11.2192,11.3312,423234.0
2016-03-09 10:35:00,18.21,18.35,18.19,18.25,252940.0,11.3312,11.4183,11.3188,11.3561,252940.0
2016-03-09 10:40:00,18.25,18.33,18.21,18.3,178518.0,11.3561,11.4059,11.3312,11.3872,178518.0
2016-03-09 10:45:00,18.31,18.41,18.29,18.38,286603.0,11.3934,11.4556,11.381,11.437,286603.0
2016-03-09 10:50:00,18.39,18.39,18.12,18.14,338146.0,11.4432,11.4432,11.2752,11.2876,338146.0
2016-03-09 10:55:00,18.14,18.32,18.1,18.29,167594.0,11.2876,11.3996,11.2628,11.381,167594.0
2016-03-09 11:00:00,18.29,18.4,18.28,18.35,221558.0,11.381,11.4494,11.3748,11.4183,221558.0
2016-03-09 11:05:00,18.35,18.4,18.29,18.34,450721.0,11.4183,11.4494,11.381,11.4121,450721.0
2016-03-09 11:10:00,18.35,18.43,18.34,18.43,267204.0,11.4183,11.4681,11.4121,11.4681,267204.0
2016-03-09 11:15:00,18.43,18.47,18.42,18.44,165142.0,11.4681,11.493,11.4619,11.4743,165142.0
2016-03-09 11:20:00,18.45,18.46,18.39,18.44,211042.0,11.4805,11.4868,11.4432,11.4743,211042.0
2016-03-09 11:25:00,18.44,18.51,18.44,18.48,269867.0,11.4743,11.5179,11.4743,11.4992,269867.0
2016-03-09 11:30:00,18.48,18.51,18.41,18.42,190766.0,11.4992,11.5179,11.4556,11.4619,190766.0
2016-03-09 11:35:00,18.43,18.44,18.39,18.42,121442.0,11.4681,11.4743,11.4432,11.4619,121442.0
2016-03-09 11:40:00,18.43,18.44,18.36,18.44,138054.0,11.4681,11.4743,11.4245,11.4743,138054.0
2016-03-09 11:45:00,18.43,18.47,18.41,18.44,135649.0,11.4681,11.493,11.4556,11.4743,135649.0
2016-03-09 11:50:00,18.44,18.52,18.42,18.52,320305.0,11.4743,11.5241,11.4619,11.5241,320305.0
2016-03-09 11:55:00,18.51,18.52,18.41,18.44,269710.0,11.5179,11.5241,11.4556,11.4743,269710.0
2016-03-09 12:00:00,18.44,18.45,18.32,18.35,210087.0,11.4743,11.4805,11.3996,11.4183,210087.0
2016-03-09 12:05:00,18.35,18.39,18.32,18.38,143135.0,11.4183,11.4432,11.3996,11.437,143135.0
2016-03-09 12:10:00,18.38,18.41,18.37,18.39,148924.0,11.437,11.4556,11.4308,11.4432,148924.0
2016-03-09 12:15:00,18.39,18.42,18.37,18.4,126122.0,11.4432,11.4619,11.4308,11.4494,126122.0
2016-03-09 12:20:00,18.41,18.43,18.37,18.41,141020.0,11.4556,11.4681,11.4308,11.4556,141020.0
2016-03-09 12:25:00,18.41,18.47,18.41,18.43,225006.0,11.4556,11.493,11.4556,11.4681,225006.0
2016-03-09 12:30:00,18.42,18.52,18.41,18.5,229737.0,11.4619,11.5241,11.4556,11.5117,229737.0
2016-03-09 12:35:00,18.5,18.51,18.38,18.38,257355.0,11.5117,11.5179,11.437,11.437,257355.0
2016-03-09 12:40:00,18.39,18.42,18.36,18.37,85589.0,11.4432,11.4619,11.4245,11.4308,85589.0
2016-03-09 12:45:00,18.37,18.37,18.32,18.34,88395.0,11.4308,11.4308,11.3996,11.4121,88395.0
2016-03-09 12:50:00,18.33,18.42,18.33,18.37,120316.0,11.4059,11.4619,11.4059,11.4308,120316.0
2016-03-09 12:55:00,18.37,18.4,18.33,18.34,88484.0,11.4308,11.4494,11.4059,11.4121,88484.0
2016-03-09 13:00:00,18.34,18.34,18.29,18.3,146495.0,11.4121,11.4121,11.381,11.3872,146495.0
2016-03-09 13:05:00,18.31,18.31,18.22,18.24,128740.0,11.3934,11.3934,11.3374,11.3499,128740.0
2016-03-09 13:10:00,18.25,18.3,18.24,18.28,139166.0,11.3561,11.3872,11.3499,11.3748,139166.0
2016-03-09 13:15:00,18.27,18.28,18.21,18.24,79674.0,11.3685,11.3748,11.3312,11.3499,79674.0
2016-03-09 13:20:00,18.25,18.26,18.22,18.24,92082.0,11.3561,11.3623,11.3374,11.3499,92082.0
2016-03-09 13:25:00,18.24,18.26,18.19,18.21,134654.0,11.3499,11.3623,11.3188,11.3312,134654.0
2016-03-09 13:30:00,18.22,18.25,18.19,18.19,201604.0,11.3374,11.3561,11.3188,11.3188,201604.0
2016-03-09 13:35:00,18.2,18.22,18.16,18.16,175016.0,11.325,11.3374,11.3001,11.3001,175016.0
2016-03-09 13:40:00,18.16,18.17,18.13,18.15,109759.0,11.3001,11.3063,11.2814,11.2939,109759.0
2016-03-09 13:45:00,18.15,18.22,18.15,18.19,168985.0,11.2939,11.3374,11.2939,11.3188,168985.0
2016-03-09 13:50:00,18.19,18.2,18.17,18.19,116246.0,11.3188,11.325,11.3063,11.3188,116246.0
2016-03-09 13:55:00,18.18,18.22,18.17,18.2,206481.0,11.3125,11.3374,11.3063,11.325,206481.0
2016-03-09 14:00:00,18.2,18.21,18.17,18.19,196800.0,11.325,11.3312,11.3063,11.3188,196800.0
2016-03-09 14:05:00,18.19,18.21,18.16,18.18,219335.0,11.3188,11.3312,11.3001,11.3125,219335.0
2016-03-09 14:10:00,18.18,18.19,18.11,18.13,196631.0,11.3125,11.3188,11.269,11.2814,196631.0
2016-03-09 14:15:00,18.13,18.15,18.12,18.12,140688.0,11.2814,11.2939,11.2752,11.2752,140688.0
2016-03-09 14:20:00,18.12,18.13,18.06,18.11,164891.0,11.2752,11.2814,11.2379,11.269,164891.0
2016-03-09 14:25:00,18.11,18.17,18.1,18.14,217614.0,11.269,11.3063,11.2628,11.2876,217614.0
2016-03-09 14:30:00,18.14,18.14,18.08,18.09,153481.0,11.2876,11.2876,11.2503,11.2565,153481.0
2016-03-09 14:35:00,18.08,18.11,18.07,18.1,143205.0,11.2503,11.269,11.2441,11.2628,143205.0
2016-03-09 14:40:00,18.1,18.14,18.07,18.13,282442.0,11.2628,11.2876,11.2441,11.2814,282442.0
2016-03-09 14:45:00,18.13,18.14,18.11,18.11,169200.0,11.2814,11.2876,11.269,11.269,169200.0
2016-03-09 14:50:00,18.12,18.13,18.08,18.11,190066.0,11.2752,11.2814,11.2503,11.269,190066.0
2016-03-09 14:55:00,18.11,18.11,18.06,18.09,185246.0,11.269,11.269,11.2379,11.2565,185246.0
2016-03-09 15:00:00,18.09,18.11,18.06,18.09,150967.0,11.2565,11.269,11.2379,11.2565,150967.0
2016-03-09 15:05:00,18.09,18.1,18.02,18.03,182475.0,11.2565,11.2628,11.213,11.2192,182475.0
2016-03-09 15:10:00,18.03,18.03,18.0,18.0,262441.0,11.2192,11.2192,11.2005,11.2005,262441.0
2016-03-09 15:15:00,18.01,18.01,17.99,18.01,379695.0,11.2067,11.2067,11.1943,11.2067,379695.0
2016-03-09 15:20:00,18.01,18.02,17.99,18.0,287216.0,11.2067,11.213,11.1943,11.2005,287216.0
2016-03-09 15:25:00,18.0,18.01,17.99,18.0,158227.0,11.2005,11.2067,11.1943,11.2005,158227.0
2016-03-09 15:30:00,18.0,18.02,17.99,18.01,496463.0,11.2005,11.213,11.1943,11.2067,496463.0
2016-03-09 15:35:00,18.0,18.01,18.0,18.01,276411.0,11.2005,11.2067,11.2005,11.2067,276411.0
2016-03-09 15:40:00,18.01,18.01,17.97,17.98,739880.0,11.2067,11.2067,11.1819,11.1881,739880.0
2016-03-09 15:45:00,17.99,18.0,17.98,17.98,283101.0,11.1943,11.2005,11.1881,11.1881,283101.0
2016-03-09 15:50:00,17.99,17.99,17.97,17.99,329257.0,11.1943,11.1943,11.1819,11.1943,329257.0
2016-03-09 15:55:00,17.98,17.99,17.95,17.99,890995.0,11.1881,11.1943,11.1694,11.1943,890995.0
2016-03-10 09:30:00,18.1,18.1,17.83,18.01,744693.0,11.2628,11.2628,11.0947,11.2067,744693.0
2016-03-10 09:35:00,18.01,18.04,17.71,17.82,623870.0,11.2067,11.2254,11.0201,11.0885,623870.0
2016-03-10 09:40:00,17.82,17.82,17.67,17.79,449530.0,11.0885,11.0885,10.9952,11.0699,449530.0
2016-03-10 09:45:00,17.78,17.82,17.67,17.81,394641.0,11.0636,11.0885,10.9952,11.0823,394641.0
2016-03-10 09:50:00,17.81,17.86,17.76,17.78,432222.0,11.0823,11.1134,11.0512,11.0636,432222.0
2016-03-10 09:55:00,17.78,17.9,17.73,17.79,430984.0,11.0636,11.1383,11.0325,11.0699,430984.0
2016-03-10 10:00:00,17.79,17.9,17.78,17.81,440493.0,11.0699,11.1383,11.0636,11.0823,440493.0
2016-03-10 10:05:00,17.8,17.9,17.76,17.79,358921.0,11.0761,11.1383,11.0512,11.0699,358921.0
2016-03-10 10:10:00,17.79,17.8,17.65,17.73,485130.0,11.0699,11.0761,10.9827,11.0325,485130.0
2016-03-10 10:15:00,17.73,17.76,17.66,17.67,357538.0,11.0325,11.0512,10.989,10.9952,357538.0
2016-03-10 10:20:00,17.68,17.78,17.63,17.68,398655.0,11.0014,11.0636,10.9703,11.0014,398655.0
2016-03-10 10:25:00,17.69,17.74,17.65,17.73,174614.0,11.0076,11.0387,10.9827,11.0325,174614.0
2016-03-10 10:30:00,17.73,17.73,17.54,17.6,790949.0,11.0325,11.0325,10.9143,10.9516,790949.0
2016-03-10 10:35:00,17.6,17.65,17.54,17.64,274222.0,10.9516,10.9827,10.9143,10.9765,274222.0
2016-03-10 10:40:00,17.64,17.75,17.6,17.74,407990.0,10.9765,11.045,10.9516,11.0387,407990.0
2016-03-10 10:45:00,17.74,17.77,17.65,17.67,284435.0,11.0387,11.0574,10.9827,10.9952,284435.0
2016-03-10 10:50:00,17.66,17.7,17.6,17.65,315456.0,10.989,11.0139,10.9516,10.9827,315456.0
2016-03-10 10:55:00,17.65,17.68,17.54,17.58,342528.0,10.9827,11.0014,10.9143,10.9392,342528.0
2016-03-10 11:00:00,17.59,17.62,17.54,17.61,279812.0,10.9454,10.9641,10.9143,10.9578,279812.0
2016-03-10 11:05:00,17.62,17.67,17.58,17.63,331085.0,10.9641,10.9952,10.9392,10.9703,331085.0
2016-03-10 11:10:00,17.62,17.64,17.56,17.6,197923.0,10.9641,10.9765,10.9267,10.9516,197923.0
2016-03-10 11:15:00,17.6,17.62,17.54,17.55,218776.0,10.9516,10.9641,10.9143,10.9205,218776.0
2016-03-10 11:20:00,17.55,17.56,17.47,17.51,425955.0,10.9205,10.9267,10.8707,10.8956,425955.0
2016-03-10 11:25:00,17.51,17.52,17.43,17.5,231560.0,10.8956,10.9018,10.8458,10.8894,231560.0
2016-03-10 11:30:00,17.49,17.53,17.46,17.51,200887.0,10.8832,10.9081,10.8645,10.8956,200887.0
2016-03-10 11:35:00,17.5,17.59,17.48,17.55,237212.0,10.8894,10.9454,10.877,10.9205,237212.0
2016-03-10 11:40:00,17.55,17.56,17.49,17.49,239877.0,10.9205,10.9267,10.8832,10.8832,239877.0
2016-03-10 11:45:00,17.5,17.51,17.45,17.49,271002.0,10.8894,10.8956,10.8583,10.8832,271002.0
2016-03-10 11:50:00,17.5,17.51,17.44,17.48,207005.0,10.8894,10.8956,10.8521,10.877,207005.0
2016-03-10 11:55:00,17.48,17.56,17.47,17.54,328965.0,10.877,10.9267,10.8707,10.9143,328965.0
2016-03-10 12:00:00,17.53,17.63,17.53,17.6,188308.0,10.9081,10.9703,10.9081,10.9516,188308.0
2016-03-10 12:05:00,17.59,17.64,17.58,17.61,253148.0,10.9454,10.9765,10.9392,10.9578,253148.0
2016-03-10 12:10:00,17.62,17.64,17.57,17.64,217047.0,10.9641,10.9765,10.933,10.9765,217047.0
2016-03-10 12:15:00,17.63,17.65,17.59,17.62,188469.0,10.9703,10.9827,10.9454,10.9641,188469.0
2016-03-10 12:20:00,17.62,17.63,17.57,17.58,143228.0,10.9641,10.9703,10.933,10.9392,143228.0
2016-03-10 12:25:00,17.59,17.64,17.57,17.61,179781.0,10.9454,10.9765,10.933,10.9578,179781.0
2016-03-10 12:30:00,17.62,17.64,17.59,17.62,134627.0,10.9641,10.9765,10.9454,10.9641,134627.0
2016-03-10 12:35:00,17.62,17.63,17.58,17.6,167746.0,10.9641,10.9703,10.9392,10.9516,167746.0
2016-03-10 12:40:00,17.59,17.6,17.54,17.55,246895.0,10.9454,10.9516,10.9143,10.9205,246895.0
2016-03-10 12:45:00,17.54,17.59,17.5,17.51,268864.0,10.9143,10.9454,10.8894,10.8956,268864.0
2016-03-10 12:50:00,17.51,17.58,17.5,17.53,367808.0,10.8956,10.9392,10.8894,10.9081,367808.0
2016-03-10 12:55:00,17.52,17.54,17.47,17.48,218163.0,10.9018,10.9143,10.8707,10.877,218163.0
2016-03-10 13:00:00,17.49,17.52,17.46,17.5,525037.0,10.8832,10.9018,10.8645,10.8894,525037.0
2016-03-10 13:05:00,17.5,17.6,17.49,17.55,335570.0,10.8894,10.9516,10.8832,10.9205,335570.0
2016-03-10 13:10:00,17.56,17.59,17.41,17.45,386544.0,10.9267,10.9454,10.8334,10.8583,386544.0
2016-03-10 13:15:00,17.45,17.51,17.42,17.45,324655.0,10.8583,10.8956,10.8396,10.8583,324655.0
2016-03-10 13:20:00,17.45,17.46,17.35,17.42,417108.0,10.8583,10.8645,10.7961,10.8396,417108.0
2016-03-10 13:25:00,17.42,17.57,17.42,17.54,644080.0,10.8396,10.933,10.8396,10.9143,644080.0
2016-03-10 13:30:00,17.55,17.65,17.53,17.62,260432.0,10.9205,10.9827,10.9081,10.9641,260432.0
2016-03-10 13:35:00,17.62,17.63,17.59,17.62,359956.0,10.9641,10.9703,10.9454,10.9641,359956.0
2016-03-10 13:40:00,17.62,17.63,17.57,17.61,198441.0,10.9641,10.9703,10.933,10.9578,198441.0
2016-03-10 13:45:00,17.6,17.62,17.58,17.59,103346.0,10.9516,10.9641,10.9392,10.9454,103346.0
2016-03-10 13:50:00,17.59,17.62,17.58,17.61,154582.0,10.9454,10.9641,10.9392,10.9578,154582.0
2016-03-10 13:55:00,17.61,17.62,17.53,17.54,201173.0,10.9578,10.9641,10.9081,10.9143,201173.0
2016-03-10 14:00:00,17.54,17.61,17.54,17.61,136447.0,10.9143,10.9578,10.9143,10.9578,136447.0
2016-03-10 14:05:00,17.61,17.62,17.48,17.49,179892.0,10.9578,10.9641,10.877,10.8832,179892.0
2016-03-10 14:10:00,17.48,17.49,17.42,17.48,224342.0,10.877,10.8832,10.8396,10.877,224342.0
2016-03-10 14:15:00,17.48,17.49,17.44,17.48,194236.0,10.877,10.8832,10.8521,10.877,194236.0
2016-03-10 14:20:00,17.47,17.49,17.45,17.48,314552.0,10.8707,10.8832,10.8583,10.877,314552.0
2016-03-10 14:25:00,17.48,17.49,17.45,17.48,366035.0,10.877,10.8832,10.8583,10.877,366035.0
2016-03-10 14:30:00,17.48,17.49,17.41,17.48,334033.0,10.877,10.8832,10.8334,10.877,334033.0
2016-03-10 14:35:00,17.48,17.48,17.46,17.47,265101.0,10.877,10.877,10.8645,10.8707,265101.0
2016-03-10 14:40:00,17.48,17.6,17.47,17.58,223558.0,10.877,10.9516,10.8707,10.9392,223558.0
2016-03-10 14:45:00,17.58,17.61,17.57,17.6,326655.0,10.9392,10.9578,10.933,10.9516,326655.0
2016-03-10 14:50:00,17.6,17.63,17.57,17.57,291761.0,10.9516,10.9703,10.933,10.933,291761.0
2016-03-10 14:55:00,17.57,17.62,17.57,17.59,208896.0,10.933,10.9641,10.933,10.9454,208896.0
2016-03-10 15:00:00,17.59,17.63,17.57,17.61,563433.0,10.9454,10.9703,10.933,10.9578,563433.0
2016-03-10 15:05:00,17.62,17.65,17.6,17.63,512145.0,10.9641,10.9827,10.9516,10.9703,512145.0
2016-03-10 15:10:00,17.63,17.68,17.62,17.67,347342.0,10.9703,11.0014,10.9641,10.9952,347342.0
2016-03-10 15:15:00,17.67,17.75,17.66,17.69,448525.0,10.9952,11.045,10.989,11.0076,448525.0
2016-03-10 15:20:00,17.69,17.69,17.61,17.68,307598.0,11.0076,11.0076,10.9578,11.0014,307598.0
2016-03-10 15:25:00,17.68,17.71,17.65,17.7,691993.0,11.0014,11.0201,10.9827,11.0139,691993.0
2016-03-10 15:30:00,17.7,17.76,17.68,17.73,690581.0,11.0139,11.0512,11.0014,11.0325,690581.0
2016-03-10 15:35:00,17.72,17.73,17.62,17.64,474157.0,11.0263,11.0325,10.9641,10.9765,474157.0
2016-03-10 15:40:00,17.64,17.69,17.61,17.63,624408.0,10.9765,11.0076,10.9578,10.9703,624408.0
2016-03-10 15:45:00,17.64,17.7,17.63,17.67,388428.0,10.9765,11.0139,10.9703,10.9952,388428.0
2016-03-10 15:50:00,17.67,17.71,17.67,17.7,498887.0,10.9952,11.0201,10.9952,11.0139,498887.0
2016-03-10 15:55:00,17.7,17.71,17.68,17.7,968768.0,11.0139,11.0201,11.0014,11.0139,968768.0
2016-03-11 09:30:00,18.05,18.31,18.05,18.27,685132.0,11.2316,11.3934,11.2316,11.3685,685132.0
2016-03-11 09:35:00,18.28,18.45,18.27,18.39,512543.0,11.3748,11.4805,11.3685,11.4432,512543.0
2016-03-11 09:40:00,18.4,18.41,18.27,18.36,455334.0,11.4494,11.4556,11.3685,11.4245,455334.0
2016-03-11 09:45:00,18.37,18.37,18.26,18.29,483186.0,11.4308,11.4308,11.3623,11.381,483186.0
2016-03-11 09:50:00,18.3,18.53,18.3,18.52,514079.0,11.3872,11.5303,11.3872,11.5241,514079.0
2016-03-11 09:55:00,18.53,18.53,18.33,18.35,372214.0,11.5303,11.5303,11.4059,11.4183,372214.0
2016-03-11 10:00:00,18.36,18.43,18.3,18.41,284484.0,11.4245,11.4681,11.3872,11.4556,284484.0
2016-03-11 10:05:00,18.42,18.46,18.37,18.38,277923.0,11.4619,11.4868,11.4308,11.437,277923.0
2016-03-11 10:10:00,18.39,18.48,18.39,18.41,306665.0,11.4432,11.4992,11.4432,11.4556,306665.0
2016-03-11 10:15:00,18.4,18.47,18.37,18.46,297443.0,11.4494,11.493,11.4308,11.4868,297443.0
2016-03-11 10:20:00,18.47,18.47,18.34,18.36,235879.0,11.493,11.493,11.4121,11.4245,235879.0
2016-03-11 10:25:00,18.36,18.42,18.33,18.41,271646.0,11.4245,11.4619,11.4059,11.4556,271646.0
2016-03-11 10:30:00,18.41,18.5,18.39,18.49,293825.0,11.4556,11.5117,11.4432,11.5054,293825.0
2016-03-11 10:35:00,18.48,18.52,18.45,18.47,221491.0,11.4992,11.5241,11.4805,11.493,221491.0
2016-03-11 10:40:00,18.48,18.52,18.46,18.46,158687.0,11.4992,11.5241,11.4868,11.4868,158687.0
2016-03-11 10:45:00,18.46,18.5,18.45,18.48,233215.0,11.4868,11.5117,11.4805,11.4992,233215.0
2016-03-11 10:50:00,18.47,18.49,18.4,18.45,359301.0,11.493,11.5054,11.4494,11.4805,359301.0
2016-03-11 10:55:00,18.45,18.47,18.43,18.46,137380.0,11.4805,11.493,11.4681,11.4868,137380.0
2016-03-11 11:00:00,18.46,18.46,18.37,18.38,219636.0,11.4868,11.4868,11.4308,11.437,219636.0
2016-03-11 11:05:00,18.38,18.44,18.34,18.43,393372.0,11.437,11.4743,11.4121,11.4681,393372.0
2016-03-11 11:10:00,18.43,18.5,18.42,18.48,232652.0,11.4681,11.5117,11.4619,11.4992,232652.0
2016-03-11 11:15:00,18.48,18.52,18.45,18.52,367338.0,11.4992,11.5241,11.4805,11.5241,367338.0
2016-03-11 11:20:00,18.52,18.6,18.51,18.57,472155.0,11.5241,11.5739,11.5179,11.5552,472155.0
2016-03-11 11:25:00,18.57,18.62,18.55,18.62,261010.0,11.5552,11.5863,11.5428,11.5863,261010.0
2016-03-11 11:30:00,18.61,18.63,18.55,18.61,311459.0,11.5801,11.5925,11.5428,11.5801,311459.0
2016-03-11 11:35:00,18.61,18.7,18.6,18.68,308203.0,11.5801,11.6361,11.5739,11.6237,308203.0
2016-03-11 11:40:00,18.67,18.71,18.64,18.66,294831.0,11.6174,11.6423,11.5988,11.6112,294831.0
2016-03-11 11:45:00,18.66,18.73,18.65,18.69,283789.0,11.6112,11.6548,11.605,11.6299,283789.0
2016-03-11 11:50:00,18.68,18.79,18.66,18.76,387561.0,11.6237,11.6921,11.6112,11.6734,387561.0
2016-03-11 11:55:00,18.76,18.83,18.73,18.76,342316.0,11.6734,11.717,11.6548,11.6734,342316.0
2016-03-11 12:00:00,18.76,18.8,18.72,18.79,183669.0,11.6734,11.6983,11.6485,11.6921,183669.0
2016-03-11 12:05:00,18.78,18.82,18.78,18.79,151690.0,11.6859,11.7108,11.6859,11.6921,151690.0
2016-03-11 12:10:00,18.79,18.8,18.75,18.79,214951.0,11.6921,11.6983,11.6672,11.6921,214951.0
2016-03-11 12:15:00,18.78,18.85,18.78,18.84,294570.0,11.6859,11.7294,11.6859,11.7232,294570.0
2016-03-11 12:20:00,18.84,18.88,18.8,18.83,235044.0,11.7232,11.7481,11.6983,11.717,235044.0
2016-03-11 12:25:00,18.83,18.88,18.81,18.85,228195.0,11.717,11.7481,11.7046,11.7294,228195.0
2016-03-11 12:30:00,18.85,18.91,18.83,18.91,302173.0,11.7294,11.7668,11.717,11.7668,302173.0
2016-03-11 12:35:00,18.91,19.01,18.89,18.95,871848.0,11.7668,11.829,11.7543,11.7917,871848.0
2016-03-11 12:40:00,18.95,18.95,18.88,18.95,233196.0,11.7917,11.7917,11.7481,11.7917,233196.0
2016-03-11 12:45:00,18.95,19.0,18.94,18.97,486891.0,11.7917,11.8228,11.7854,11.8041,486891.0
2016-03-11 12:50:00,18.97,19.0,18.85,18.9,504685.0,11.8041,11.8228,11.7294,11.7606,504685.0
2016-03-11 12:55:00,18.9,18.99,18.88,18.89,248812.0,11.7606,11.8166,11.7481,11.7543,248812.0
2016-03-11 13:00:00,18.89,18.93,18.85,18.9,291945.0,11.7543,11.7792,11.7294,11.7606,291945.0
2016-03-11 13:05:00,18.91,18.91,18.8,18.87,270429.0,11.7668,11.7668,11.6983,11.7419,270429.0
2016-03-11 13:10:00,18.87,18.93,18.86,18.91,252816.0,11.7419,11.7792,11.7357,11.7668,252816.0
2016-03-11 13:15:00,18.91,18.95,18.9,18.91,202048.0,11.7668,11.7917,11.7606,11.7668,202048.0
2016-03-11 13:20:00,18.91,18.95,18.9,18.95,201666.0,11.7668,11.7917,11.7606,11.7917,201666.0
2016-03-11 13:25:00,18.95,18.96,18.92,18.93,252473.0,11.7917,11.7979,11.773,11.7792,252473.0
2016-03-11 13:30:00,18.92,18.98,18.92,18.93,148658.0,11.773,11.8103,11.773,11.7792,148658.0
2016-03-11 13:35:00,18.93,18.94,18.89,18.9,195894.0,11.7792,11.7854,11.7543,11.7606,195894.0
2016-03-11 13:40:00,18.91,18.91,18.72,18.76,1356980.0,11.7668,11.7668,11.6485,11.6734,1356980.0
2016-03-11 13:45:00,18.77,18.82,18.72,18.78,494498.0,11.6797,11.7108,11.6485,11.6859,494498.0
2016-03-11 13:50:00,18.78,18.82,18.77,18.79,218669.0,11.6859,11.7108,11.6797,11.6921,218669.0
2016-03-11 13:55:00,18.8,18.83,18.77,18.8,288146.0,11.6983,11.717,11.6797,11.6983,288146.0
2016-03-11 14:00:00,18.79,18.81,18.78,18.8,977436.0,11.6921,11.7046,11.6859,11.6983,977436.0
2016-03-11 14:05:00,18.8,18.85,18.79,18.81,246098.0,11.6983,11.7294,11.6921,11.7046,246098.0
2016-03-11 14:10:00,18.8,18.82,18.76,18.77,233314.0,11.6983,11.7108,11.6734,11.6797,233314.0
2016-03-11 14:15:00,18.77,18.81,18.76,18.79,175226.0,11.6797,11.7046,11.6734,11.6921,175226.0
2016-03-11 14:20:00,18.79,18.82,18.78,18.78,144074.0,11.6921,11.7108,11.6859,11.6859,144074.0
2016-03-11 14:25:00,18.78,18.79,18.71,18.74,202966.0,11.6859,11.6921,11.6423,11.661,202966.0
2016-03-11 14:30:00,18.74,18.78,18.73,18.78,150951.0,11.661,11.6859,11.6548,11.6859,150951.0
2016-03-11 14:35:00,18.78,18.81,18.74,18.74,158484.0,11.6859,11.7046,11.661,11.661,158484.0
2016-03-11 14:40:00,18.74,18.76,18.69,18.76,272013.0,11.661,11.6734,11.6299,11.6734,272013.0
2016-03-11 14:45:00,18.76,18.79,18.75,18.77,197458.0,11.6734,11.6921,11.6672,11.6797,197458.0
2016-03-11 14:50:00,18.77,18.79,18.73,18.73,226089.0,11.6797,11.6921,11.6548,11.6548,226089.0
2016-03-11 14:55:00,18.73,18.74,18.68,18.72,227557.0,11.6548,11.661,11.6237,11.6485,227557.0
2016-03-11 15:00:00,18.71,18.73,18.69,18.71,210651.0,11.6423,11.6548,11.6299,11.6423,210651.0
2016-03-11 15:05:00,18.71,18.75,18.71,18.72,219719.0,11.6423,11.6672,11.6423,11.6485,219719.0
2016-03-11 15:10:00,18.72,18.75,18.7,18.71,249538.0,11.6485,11.6672,11.6361,11.6423,249538.0
2016-03-11 15:15:00,18.71,18.72,18.68,18.71,182330.0,11.6423,11.6485,11.6237,11.6423,182330.0
2016-03-11 15:20:00,18.71,18.74,18.69,18.72,252704.0,11.6423,11.661,11.6299,11.6485,252704.0
2016-03-11 15:25:00,18.73,18.73,18.7,18.7,343709.0,11.6548,11.6548,11.6361,11.6361,343709.0
2016-03-11 15:30:00,18.7,18.71,18.67,18.69,345298.0,11.6361,11.6423,11.6174,11.6299,345298.0
2016-03-11 15:35:00,18.69,18.69,18.6,18.63,419846.0,11.6299,11.6299,11.5739,11.5925,419846.0
2016-03-11 15:40:00,18.62,18.67,18.59,18.64,451955.0,11.5863,11.6174,11.5677,11.5988,451955.0
2016-03-11 15:45:00,18.64,18.67,18.63,18.64,346244.0,11.5988,11.6174,11.5925,11.5988,346244.0
2016-03-11 15:50:00,18.64,18.66,18.63,18.63,552742.0,11.5988,11.6112,11.5925,11.5925,552742.0
2016-03-11 15:55:00,18.64,18.64,18.6,18.62,1119594.0,11.5988,11.5988,11.5739,11.5863,1119594.0
2016-03-14 09:30:00,18.38,18.41,18.27,18.36,438311.0,11.437,11.4556,11.3685,11.4245,438311.0
2016-03-14 09:35:00,18.36,18.47,18.36,18.44,240417.0,11.4245,11.493,11.4245,11.4743,240417.0
2016-03-14 09:40:00,18.45,18.53,18.42,18.44,359622.0,11.4805,11.5303,11.4619,11.4743,359622.0
2016-03-14 09:45:00,18.43,18.49,18.37,18.38,258038.0,11.4681,11.5054,11.4308,11.437,258038.0
2016-03-14 09:50:00,18.37,18.38,18.28,18.3,273046.0,11.4308,11.437,11.3748,11.3872,273046.0
2016-03-14 09:55:00,18.3,18.37,18.28,18.35,358345.0,11.3872,11.4308,11.3748,11.4183,358345.0
2016-03-14 10:00:00,18.34,18.35,18.2,18.3,345745.0,11.4121,11.4183,11.325,11.3872,345745.0
2016-03-14 10:05:00,18.31,18.35,18.25,18.26,237197.0,11.3934,11.4183,11.3561,11.3623,237197.0
2016-03-14 10:10:00,18.26,18.33,18.24,18.31,244808.0,11.3623,11.4059,11.3499,11.3934,244808.0
2016-03-14 10:15:00,18.32,18.32,18.25,18.28,188314.0,11.3996,11.3996,11.3561,11.3748,188314.0
2016-03-14 10:20:00,18.28,18.32,18.21,18.27,332652.0,11.3748,11.3996,11.3312,11.3685,332652.0
2016-03-14 10:25:00,18.26,18.39,18.25,18.31,257238.0,11.3623,11.4432,11.3561,11.3934,257238.0
2016-03-14 10:30:00,18.31,18.43,18.3,18.37,222921.0,11.3934,11.4681,11.3872,11.4308,222921.0
2016-03-14 10:35:00,18.37,18.44,18.36,18.37,169639.0,11.4308,11.4743,11.4245,11.4308,169639.0
2016-03-14 10:40:00,18.37,18.44,18.36,18.42,140945.0,11.4308,11.4743,11.4245,11.4619,140945.0
2016-03-14 10:45:00,18.41,18.51,18.4,18.48,231892.0,11.4556,11.5179,11.4494,11.4992,231892.0
2016-03-14 10:50:00,18.48,18.49,18.37,18.39,112824.0,11.4992,11.5054,11.4308,11.4432,112824.0
2016-03-14 10:55:00,18.38,18.43,18.34,18.35,159701.0,11.437,11.4681,11.4121,11.4183,159701.0
2016-03-14 11:00:00,18.36,18.45,18.35,18.43,163353.0,11.4245,11.4805,11.4183,11.4681,163353.0
2016-03-14 11:05:00,18.44,18.44,18.36,18.39,142978.0,11.4743,11.4743,11.4245,11.4432,142978.0
2016-03-14 11:10:00,18.38,18.43,18.37,18.38,145497.0,11.437,11.4681,11.4308,11.437,145497.0
2016-03-14 11:15:00,18.39,18.44,18.37,18.42,110926.0,11.4432,11.4743,11.4308,11.4619,110926.0
2016-03-14 11:20:00,18.41,18.42,18.34,18.37,147457.0,11.4556,11.4619,11.4121,11.4308,147457.0
2016-03-14 11:25:00,18.37,18.39,18.34,18.35,99190.0,11.4308,11.4432,11.4121,11.4183,99190.0
2016-03-14 11:30:00,18.35,18.35,18.28,18.32,163084.0,11.4183,11.4183,11.3748,11.3996,163084.0
2016-03-14 11:35:00,18.31,18.34,18.29,18.34,120584.0,11.3934,11.4121,11.381,11.4121,120584.0
2016-03-14 11:40:00,18.34,18.37,18.3,18.3,149284.0,11.4121,11.4308,11.3872,11.3872,149284.0
2016-03-14 11:45:00,18.3,18.33,18.27,18.32,135253.0,11.3872,11.4059,11.3685,11.3996,135253.0
2016-03-14 11:50:00,18.32,18.36,18.3,18.35,120493.0,11.3996,11.4245,11.3872,11.4183,120493.0
2016-03-14 11:55:00,18.34,18.34,18.25,18.28,169648.0,11.4121,11.4121,11.3561,11.3748,169648.0
2016-03-14 12:00:00,18.28,18.3,18.22,18.23,158064.0,11.3748,11.3872,11.3374,11.3436,158064.0
2016-03-14 12:05:00,18.24,18.25,18.22,18.24,92049.0,11.3499,11.3561,11.3374,11.3499,92049.0
2016-03-14 12:10:00,18.24,18.27,18.23,18.25,106453.0,11.3499,11.3685,11.3436,11.3561,106453.0
2016-03-14 12:15:00,18.24,18.25,18.19,18.24,159422.0,11.3499,11.3561,11.3188,11.3499,159422.0
2016-03-14 12:20:00,18.25,18.25,18.2,18.23,88017.0,11.3561,11.3561,11.325,11.3436,88017.0
2016-03-14 12:25:00,18.23,18.24,18.21,18.22,72903.0,11.3436,11.3499,11.3312,11.3374,72903.0
2016-03-14 12:30:00,18.22,18.25,18.21,18.25,89301.0,11.3374,11.3561,11.3312,11.3561,89301.0
2016-03-14 12:35:00,18.25,18.31,18.25,18.3,167467.0,11.3561,11.3934,11.3561,11.3872,167467.0
2016-03-14 12:40:00,18.3,18.34,18.28,18.3,158574.0,11.3872,11.4121,11.3748,11.3872,158574.0
2016-03-14 12:45:00,18.31,18.34,18.3,18.33,75612.0,11.3934,11.4121,11.3872,11.4059,75612.0
2016-03-14 12:50:00,18.32,18.38,18.32,18.38,126442.0,11.3996,11.437,11.3996,11.437,126442.0
2016-03-14 12:55:00,18.37,18.4,18.35,18.39,122028.0,11.4308,11.4494,11.4183,11.4432,122028.0
2016-03-14 13:00:00,18.4,18.42,18.37,18.42,113221.0,11.4494,11.4619,11.4308,11.4619,113221.0
2016-03-14 13:05:00,18.42,18.51,18.41,18.49,236152.0,11.4619,11.5179,11.4556,11.5054,236152.0
2016-03-14 13:10:00,18.5,18.57,18.49,18.56,195590.0,11.5117,11.5552,11.5054,11.549,195590.0
2016-03-14 13:15:00,18.56,18.58,18.53,18.58,213841.0,11.549,11.5614,11.5303,11.5614,213841.0
2016-03-14 13:20:00,18.58,18.67,18.57,18.67,268631.0,11.5614,11.6174,11.5552,11.6174,268631.0
2016-03-14 13:25:00,18.66,18.75,18.66,18.71,327080.0,11.6112,11.6672,11.6112,11.6423,327080.0
2016-03-14 13:30:00,18.71,18.77,18.68,18.75,240646.0,11.6423,11.6797,11.6237,11.6672,240646.0
2016-03-14 13:35:00,18.74,18.77,18.7,18.77,145219.0,11.661,11.6797,11.6361,11.6797,145219.0
2016-03-14 13:40:00,18.76,18.77,18.71,18.72,240293.0,11.6734,11.6797,11.6423,11.6485,240293.0
2016-03-14 13:45:00,18.72,18.74,18.69,18.72,210217.0,11.6485,11.661,11.6299,11.6485,210217.0
2016-03-14 13:50:00,18.73,18.77,18.71,18.74,229176.0,11.6548,11.6797,11.6423,11.661,229176.0
2016-03-14 13:55:00,18.75,18.76,18.71,18.75,167546.0,11.6672,11.6734,11.6423,11.6672,167546.0
2016-03-14 14:00:00,18.75,18.76,18.66,18.66,196121.0,11.6672,11.6734,11.6112,11.6112,196121.0
2016-03-14 14:05:00,18.67,18.71,18.64,18.7,132952.0,11.6174,11.6423,11.5988,11.6361,132952.0
2016-03-14 14:10:00,18.71,18.76,18.68,18.76,166021.0,11.6423,11.6734,11.6237,11.6734,166021.0
2016-03-14 14:15:00,18.75,18.76,18.68,18.7,189302.0,11.6672,11.6734,11.6237,11.6361,189302.0
2016-03-14 14:20:00,18.7,18.79,18.7,18.76,176475.0,11.6361,11.6921,11.6361,11.6734,176475.0
2016-03-14 14:25:00,18.76,18.76,18.7,18.76,128652.0,11.6734,11.6734,11.6361,11.6734,128652.0
2016-03-14 14:30:00,18.76,18.78,18.73,18.75,184883.0,11.6734,11.6859,11.6548,11.6672,184883.0
2016-03-14 14:35:00,18.75,18.77,18.73,18.77,141101.0,11.6672,11.6797,11.6548,11.6797,141101.0
2016-03-14 14:40:00,18.76,18.79,18.75,18.76,190112.0,11.6734,11.6921,11.6672,11.6734,190112.0
2016-03-14 14:45:00,18.76,18.78,18.74,18.76,199314.0,11.6734,11.6859,11.661,11.6734,199314.0
2016-03-14 14:50:00,18.77,18.78,18.73,18.75,117789.0,11.6797,11.6859,11.6548,11.6672,117789.0
2016-03-14 14:55:00,18.75,18.77,18.74,18.77,103365.0,11.6672,11.6797,11.661,11.6797,103365.0
2016-03-14 15:00:00,18.77,18.79,18.75,18.77,174700.0,11.6797,11.6921,11.6672,11.6797,174700.0
2016-03-14 15:05:00,18.78,18.78,18.76,18.77,131329.0,11.6859,11.6859,11.6734,11.6797,131329.0
2016-03-14 15:10:00,18.77,18.79,18.75,18.77,202192.0,11.6797,11.6921,11.6672,11.6797,202192.0
2016-03-14 15:15:00,18.76,18.77,18.72,18.73,238959.0,11.6734,11.6797,11.6485,11.6548,238959.0
2016-03-14 15:20:00,18.72,18.77,18.72,18.76,148711.0,11.6485,11.6797,11.6485,11.6734,148711.0
2016-03-14 15:25:00,18.76,18.82,18.75,18.8,278888.0,11.6734,11.7108,11.6672,11.6983,278888.0
2016-03-14 15:30:00,18.8,18.8,18.75,18.77,289755.0,11.6983,11.6983,11.6672,11.6797,289755.0
2016-03-14 15:35:00,18.78,18.84,18.77,18.8,308403.0,11.6859,11.7232,11.6797,11.6983,308403.0
2016-03-14 15:40:00,18.8,18.83,18.79,18.8,263075.0,11.6983,11.717,11.6921,11.6983,263075.0
2016-03-14 15:45:00,18.8,18.83,18.79,18.8,392573.0,11.6983,11.717,11.6921,11.6983,392573.0
2016-03-14 15:50:00,18.8,18.81,18.79,18.8,346501.0,11.6983,11.7046,11.6921,11.6983,346501.0
2016-03-14 15:55:00,18.8,18.81,18.73,18.75,1272733.0,11.6983,11.7046,11.6548,11.6672,1272733.0
2016-03-15 09:30:00,18.53,18.56,18.43,18.45,299352.0,11.5303,11.549,11.4681,11.4805,299352.0
2016-03-15 09:35:00,18.45,18.46,18.28,18.3,213257.0,11.4805,11.4868,11.3748,11.3872,213257.0
2016-03-15 09:40:00,18.31,18.37,18.26,18.34,147442.0,11.3934,11.4308,11.3623,11.4121,147442.0
2016-03-15 09:45:00,18.33,18.35,18.18,18.19,261295.0,11.4059,11.4183,11.3125,11.3188,261295.0
2016-03-15 09:50:00,18.18,18.19,18.08,18.14,345408.0,11.3125,11.3188,11.2503,11.2876,345408.0
2016-03-15 09:55:00,18.15,18.18,18.11,18.14,132935.0,11.2939,11.3125,11.269,11.2876,132935.0
2016-03-15 10:00:00,18.13,18.21,18.06,18.08,281735.0,11.2814,11.3312,11.2379,11.2503,281735.0
2016-03-15 10:05:00,18.09,18.2,18.07,18.11,207638.0,11.2565,11.325,11.2441,11.269,207638.0
2016-03-15 10:10:00,18.11,18.2,18.06,18.17,264797.0,11.269,11.325,11.2379,11.3063,264797.0
2016-03-15 10:15:00,18.17,18.19,18.05,18.05,309375.0,11.3063,11.3188,11.2316,11.2316,309375.0
2016-03-15 10:20:00,18.05,18.09,18.02,18.05,259934.0,11.2316,11.2565,11.213,11.2316,259934.0
2016-03-15 10:25:00,18.05,18.11,18.01,18.09,209376.0,11.2316,11.269,11.2067,11.2565,209376.0
2016-03-15 10:30:00,18.09,18.18,18.08,18.11,246167.0,11.2565,11.3125,11.2503,11.269,246167.0
2016-03-15 10:35:00,18.11,18.11,18.04,18.04,158541.0,11.269,11.269,11.2254,11.2254,158541.0
2016-03-15 10:40:00,18.04,18.06,18.0,18.0,198479.0,11.2254,11.2379,11.2005,11.2005,198479.0
2016-03-15 10:45:00,18.01,18.01,17.95,17.97,374831.0,11.2067,11.2067,11.1694,11.1819,374831.0
2016-03-15 10:50:00,17.96,18.01,17.95,17.97,350604.0,11.1756,11.2067,11.1694,11.1819,350604.0
2016-03-15 10:55:00,17.97,18.01,17.94,18.01,209340.0,11.1819,11.2067,11.1632,11.2067,209340.0
2016-03-15 11:00:00,18.0,18.01,17.96,17.98,166829.0,11.2005,11.2067,11.1756,11.1881,166829.0
2016-03-15 11:05:00,17.98,18.0,17.95,17.99,229211.0,11.1881,11.2005,11.1694,11.1943,229211.0
2016-03-15 11:10:00,17.99,18.0,17.93,17.94,132096.0,11.1943,11.2005,11.157,11.1632,132096.0
2016-03-15 11:15:00,17.94,17.99,17.91,17.93,157164.0,11.1632,11.1943,11.1445,11.157,157164.0
2016-03-15 11:20:00,17.93,18.0,17.92,17.98,110860.0,11.157,11.2005,11.1507,11.1881,110860.0
2016-03-15 11:25:00,17.99,18.03,17.98,17.99,217374.0,11.1943,11.2192,11.1881,11.1943,217374.0
2016-03-15 11:30:00,17.99,18.0,17.93,17.95,108724.0,11.1943,11.2005,11.157,11.1694,108724.0
2016-03-15 11:35:00,17.95,17.96,17.88,17.89,248367.0,11.1694,11.1756,11.1259,11.1321,248367.0
2016-03-15 11:40:00,17.89,17.89,17.83,17.89,155504.0,11.1321,11.1321,11.0947,11.1321,155504.0
2016-03-15 11:45:00,17.89,17.89,17.81,17.82,119050.0,11.1321,11.1321,11.0823,11.0885,119050.0
2016-03-15 11:50:00,17.82,17.84,17.8,17.84,105766.0,11.0885,11.101,11.0761,11.101,105766.0
2016-03-15 11:55:00,17.84,17.89,17.83,17.84,102155.0,11.101,11.1321,11.0947,11.101,102155.0
2016-03-15 12:00:00,17.85,17.86,17.76,17.77,519470.0,11.1072,11.1134,11.0512,11.0574,519470.0
2016-03-15 12:05:00,17.76,17.77,17.73,17.76,200009.0,11.0512,11.0574,11.0325,11.0512,200009.0
2016-03-15 12:10:00,17.75,17.75,17.7,17.71,177311.0,11.045,11.045,11.0139,11.0201,177311.0
2016-03-15 12:15:00,17.71,17.73,17.67,17.71,127355.0,11.0201,11.0325,10.9952,11.0201,127355.0
2016-03-15 12:20:00,17.7,17.72,17.69,17.71,80488.0,11.0139,11.0263,11.0076,11.0201,80488.0
2016-03-15 12:25:00,17.72,17.79,17.71,17.78,90706.0,11.0263,11.0699,11.0201,11.0636,90706.0
2016-03-15 12:30:00,17.77,17.78,17.71,17.75,135553.0,11.0574,11.0636,11.0201,11.045,135553.0
2016-03-15 12:35:00,17.75,17.8,17.73,17.78,109793.0,11.045,11.0761,11.0325,11.0636,109793.0
2016-03-15 12:40:00,17.77,17.78,17.73,17.77,92177.0,11.0574,11.0636,11.0325,11.0574,92177.0
2016-03-15 12:45:00,17.77,17.78,17.73,17.76,80228.0,11.0574,11.0636,11.0325,11.0512,80228.0
2016-03-15 12:50:00,17.75,17.76,17.72,17.73,60353.0,11.045,11.0512,11.0263,11.0325,60353.0
2016-03-15 12:55:00,17.73,17.76,17.71,17.74,103221.0,11.0325,11.0512,11.0201,11.0387,103221.0
2016-03-15 13:00:00,17.74,17.76,17.73,17.73,77677.0,11.0387,11.0512,11.0325,11.0325,77677.0
2016-03-15 13:05:00,17.73,17.78,17.73,17.76,194780.0,11.0325,11.0636,11.0325,11.0512,194780.0
2016-03-15 13:10:00,17.76,17.8,17.75,17.8,188115.0,11.0512,11.0761,11.045,11.0761,188115.0
2016-03-15 13:15:00,17.81,17.82,17.77,17.78,157663.0,11.0823,11.0885,11.0574,11.0636,157663.0
2016-03-15 13:20:00,17.78,17.86,17.77,17.86,108424.0,11.0636,11.1134,11.0574,11.1134,108424.0
2016-03-15 13:25:00,17.86,17.94,17.85,17.91,173636.0,11.1134,11.1632,11.1072,11.1445,173636.0
2016-03-15 13:30:00,17.91,17.96,17.88,17.88,195607.0,11.1445,11.1756,11.1259,11.1259,195607.0
2016-03-15 13:35:00,17.88,17.93,17.88,17.91,93207.0,11.1259,11.157,11.1259,11.1445,93207.0
2016-03-15 13:40:00,17.91,17.96,17.9,17.94,98094.0,11.1445,11.1756,11.1383,11.1632,98094.0
2016-03-15 13:45:00,17.95,17.96,17.93,17.94,208095.0,11.1694,11.1756,11.157,11.1632,208095.0
2016-03-15 13:50:00,17.94,17.95,17.91,17.92,88161.0,11.1632,11.1694,11.1445,11.1507,88161.0
2016-03-15 13:55:00,17.92,17.95,17.91,17.94,119928.0,11.1507,11.1694,11.1445,11.1632,119928.0
2016-03-15 14:00:00,17.95,17.96,17.89,17.9,118837.0,11.1694,11.1756,11.1321,11.1383,118837.0
2016-03-15 14:05:00,17.9,17.94,17.88,17.94,127793.0,11.1383,11.1632,11.1259,11.1632,127793.0
2016-03-15 14:10:00,17.94,17.97,17.93,17.95,179994.0,11.1632,11.1819,11.157,11.1694,179994.0
2016-03-15 14:15:00,17.95,17.96,17.91,17.92,311063.0,11.1694,11.1756,11.1445,11.1507,311063.0
2016-03-15 14:20:00,17.92,17.96,17.92,17.94,147648.0,11.1507,11.1756,11.1507,11.1632,147648.0
2016-03-15 14:25:00,17.94,17.97,17.91,17.92,138250.0,11.1632,11.1819,11.1445,11.1507,138250.0
2016-03-15 14:30:00,17.92,17.92,17.89,17.91,341141.0,11.1507,11.1507,11.1321,11.1445,341141.0
2016-03-15 14:35:00,17.91,17.92,17.89,17.9,69109.0,11.1445,11.1507,11.1321,11.1383,69109.0
2016-03-15 14:40:00,17.89,17.9,17.87,17.89,125127.0,11.1321,11.1383,11.1196,11.1321,125127.0
2016-03-15 14:45:00,17.89,17.89,17.83,17.85,127723.0,11.1321,11.1321,11.0947,11.1072,127723.0
2016-03-15 14:50:00,17.85,17.86,17.83,17.84,108720.0,11.1072,11.1134,11.0947,11.101,108720.0
2016-03-15 14:55:00,17.84,17.87,17.82,17.86,183174.0,11.101,11.1196,11.0885,11.1134,183174.0
2016-03-15 15:00:00,17.86,17.91,17.85,17.89,108001.0,11.1134,11.1445,11.1072,11.1321,108001.0
2016-03-15 15:05:00,17.89,17.93,17.87,17.91,182186.0,11.1321,11.157,11.1196,11.1445,182186.0
2016-03-15 15:10:00,17.91,17.96,17.89,17.94,247853.0,11.1445,11.1756,11.1321,11.1632,247853.0
2016-03-15 15:15:00,17.95,17.96,17.93,17.94,224472.0,11.1694,11.1756,11.157,11.1632,224472.0
2016-03-15 15:20:00,17.95,17.99,17.94,17.99,239254.0,11.1694,11.1943,11.1632,11.1943,239254.0
2016-03-15 15:25:00,17.99,18.03,17.98,18.02,151824.0,11.1943,11.2192,11.1881,11.213,151824.0
2016-03-15 15:30:00,18.02,18.03,18.0,18.01,164188.0,11.213,11.2192,11.2005,11.2067,164188.0
2016-03-15 15:35:00,18.01,18.02,17.97,17.98,229627.0,11.2067,11.213,11.1819,11.1881,229627.0
2016-03-15 15:40:00,17.98,18.03,17.97,17.99,239516.0,11.1881,11.2192,11.1819,11.1943,239516.0
2016-03-15 15:45:00,17.99,18.05,17.99,18.01,535715.0,11.1943,11.2316,11.1943,11.2067,535715.0
2016-03-15 15:50:00,18.01,18.07,18.0,18.07,559494.0,11.2067,11.2441,11.2005,11.2441,559494.0
2016-03-15 15:55:00,18.06,18.09,18.05,18.07,812747.0,11.2379,11.2565,11.2316,11.2441,812747.0
2016-03-16 09:30:00,18.22,18.33,18.2,18.27,522014.0,11.3374,11.4059,11.325,11.3685,522014.0
2016-03-16 09:35:00,18.27,18.4,18.26,18.39,308570.0,11.3685,11.4494,11.3623,11.4432,308570.0
2016-03-16 09:40:00,18.4,18.57,18.39,18.49,423045.0,11.4494,11.5552,11.4432,11.5054,423045.0
2016-03-16 09:45:00,18.5,18.55,18.45,18.49,314425.0,11.5117,11.5428,11.4805,11.5054,314425.0
2016-03-16 09:50:00,18.48,18.63,18.48,18.53,264153.0,11.4992,11.5925,11.4992,11.5303,264153.0
2016-03-16 09:55:00,18.52,18.6,18.46,18.59,268251.0,11.5241,11.5739,11.4868,11.5677,268251.0
2016-03-16 10:00:00,18.6,18.69,18.59,18.65,318841.0,11.5739,11.6299,11.5677,11.605,318841.0
2016-03-16 10:05:00,18.64,18.7,18.55,18.56,332152.0,11.5988,11.6361,11.5428,11.549,332152.0
2016-03-16 10:10:00,18.56,18.7,18.5,18.68,325935.0,11.549,11.6361,11.5117,11.6237,325935.0
2016-03-16 10:15:00,18.68,18.76,18.67,18.74,307859.0,11.6237,11.6734,11.6174,11.661,307859.0
2016-03-16 10:20:00,18.74,18.75,18.65,18.74,244046.0,11.661,11.6672,11.605,11.661,244046.0
2016-03-16 10:25:00,18.73,18.76,18.65,18.66,215550.0,11.6548,11.6734,11.605,11.6112,215550.0
2016-03-16 10:30:00,18.66,18.71,18.62,18.64,262195.0,11.6112,11.6423,11.5863,11.5988,262195.0
2016-03-16 10:35:00,18.64,18.75,18.63,18.73,423842.0,11.5988,11.6672,11.5925,11.6548,423842.0
2016-03-16 10:40:00,18.74,18.82,18.73,18.79,445403.0,11.661,11.7108,11.6548,11.6921,445403.0
2016-03-16 10:45:00,18.8,18.85,18.72,18.72,182204.0,11.6983,11.7294,11.6485,11.6485,182204.0
2016-03-16 10:50:00,18.72,18.74,18.71,18.72,199782.0,11.6485,11.661,11.6423,11.6485,199782.0
2016-03-16 10:55:00,18.72,18.81,18.72,18.81,311790.0,11.6485,11.7046,11.6485,11.7046,311790.0
2016-03-16 11:00:00,18.81,18.84,18.77,18.82,259957.0,11.7046,11.7232,11.6797,11.7108,259957.0
2016-03-16 11:05:00,18.81,18.84,18.77,18.79,184919.0,11.7046,11.7232,11.6797,11.6921,184919.0
2016-03-16 11:10:00,18.79,18.8,18.74,18.76,132037.0,11.6921,11.6983,11.661,11.6734,132037.0
2016-03-16 11:15:00,18.77,18.8,18.74,18.8,193494.0,11.6797,11.6983,11.661,11.6983,193494.0
2016-03-16 11:20:00,18.79,18.8,18.76,18.8,180459.0,11.6921,11.6983,11.6734,11.6983,180459.0
2016-03-16 11:25:00,18.79,18.81,18.76,18.8,254003.0,11.6921,11.7046,11.6734,11.6983,254003.0
2016-03-16 11:30:00,18.79,18.81,18.77,18.8,305355.0,11.6921,11.7046,11.6797,11.6983,305355.0
2016-03-16 11:35:00,18.8,18.85,18.79,18.8,429013.0,11.6983,11.7294,11.6921,11.6983,429013.0
2016-03-16 11:40:00,18.8,18.81,18.76,18.78,132094.0,11.6983,11.7046,11.6734,11.6859,132094.0
2016-03-16 11:45:00,18.78,18.79,18.73,18.73,132200.0,11.6859,11.6921,11.6548,11.6548,132200.0
2016-03-16 11:50:00,18.73,18.76,18.69,18.76,173672.0,11.6548,11.6734,11.6299,11.6734,173672.0
2016-03-16 11:55:00,18.76,18.78,18.71,18.71,130786.0,11.6734,11.6859,11.6423,11.6423,130786.0
2016-03-16 12:00:00,18.71,18.74,18.69,18.69,102270.0,11.6423,11.661,11.6299,11.6299,102270.0
2016-03-16 12:05:00,18.69,18.74,18.64,18.72,275232.0,11.6299,11.661,11.5988,11.6485,275232.0
2016-03-16 12:10:00,18.72,18.8,18.71,18.79,178656.0,11.6485,11.6983,11.6423,11.6921,178656.0
2016-03-16 12:15:00,18.79,18.84,18.79,18.8,159583.0,11.6921,11.7232,11.6921,11.6983,159583.0
2016-03-16 12:20:00,18.8,18.87,18.79,18.87,164235.0,11.6983,11.7419,11.6921,11.7419,164235.0
2016-03-16 12:25:00,18.87,18.9,18.83,18.86,460042.0,11.7419,11.7606,11.717,11.7357,460042.0
2016-03-16 12:30:00,18.86,18.88,18.84,18.85,188340.0,11.7357,11.7481,11.7232,11.7294,188340.0
2016-03-16 12:35:00,18.86,18.86,18.82,18.85,75614.0,11.7357,11.7357,11.7108,11.7294,75614.0
2016-03-16 12:40:00,18.85,18.86,18.77,18.8,193920.0,11.7294,11.7357,11.6797,11.6983,193920.0
2016-03-16 12:45:00,18.8,18.88,18.8,18.83,136392.0,11.6983,11.7481,11.6983,11.717,136392.0
2016-03-16 12:50:00,18.82,18.88,18.8,18.87,90219.0,11.7108,11.7481,11.6983,11.7419,90219.0
2016-03-16 12:55:00,18.87,18.88,18.83,18.86,161007.0,11.7419,11.7481,11.717,11.7357,161007.0
2016-03-16 13:00:00,18.85,18.89,18.85,18.86,124351.0,11.7294,11.7543,11.7294,11.7357,124351.0
2016-03-16 13:05:00,18.86,18.88,18.84,18.87,95665.0,11.7357,11.7481,11.7232,11.7419,95665.0
2016-03-16 13:10:00,18.86,18.89,18.84,18.85,144607.0,11.7357,11.7543,11.7232,11.7294,144607.0
2016-03-16 13:15:00,18.86,18.89,18.83,18.86,102328.0,11.7357,11.7543,11.717,11.7357,102328.0
2016-03-16 13:20:00,18.86,18.88,18.84,18.87,124410.0,11.7357,11.7481,11.7232,11.7419,124410.0
2016-03-16 13:25:00,18.87,18.9,18.86,18.87,89609.0,11.7419,11.7606,11.7357,11.7419,89609.0
2016-03-16 13:30:00,18.87,18.87,18.8,18.8,150094.0,11.7419,11.7419,11.6983,11.6983,150094.0
2016-03-16 13:35:00,18.81,18.81,18.77,18.79,88439.0,11.7046,11.7046,11.6797,11.6921,88439.0
2016-03-16 13:40:00,18.79,18.83,18.79,18.82,110681.0,11.6921,11.717,11.6921,11.7108,110681.0
2016-03-16 13:45:00,18.82,18.83,18.76,18.82,100511.0,11.7108,11.717,11.6734,11.7108,100511.0
2016-03-16 13:50:00,18.82,18.84,18.81,18.83,190755.0,11.7108,11.7232,11.7046,11.717,190755.0
2016-03-16 13:55:00,18.83,18.84,18.8,18.82,104511.0,11.717,11.7232,11.6983,11.7108,104511.0
2016-03-16 14:00:00,18.81,18.97,18.81,18.87,624715.0,11.7046,11.8041,11.7046,11.7419,624715.0
2016-03-16 14:05:00,18.87,18.94,18.86,18.9,348381.0,11.7419,11.7854,11.7357,11.7606,348381.0
2016-03-16 14:10:00,18.91,18.91,18.77,18.78,472332.0,11.7668,11.7668,11.6797,11.6859,472332.0
2016-03-16 14:15:00,18.78,18.87,18.77,18.84,306775.0,11.6859,11.7419,11.6797,11.7232,306775.0
2016-03-16 14:20:00,18.84,18.91,18.83,18.89,407833.0,11.7232,11.7668,11.717,11.7543,407833.0
2016-03-16 14:25:00,18.88,18.96,18.88,18.96,734841.0,11.7481,11.7979,11.7481,11.7979,734841.0
2016-03-16 14:30:00,18.96,19.01,18.91,18.93,573260.0,11.7979,11.829,11.7668,11.7792,573260.0
2016-03-16 14:35:00,18.93,18.95,18.84,18.92,265262.0,11.7792,11.7917,11.7232,11.773,265262.0
2016-03-16 14:40:00,18.91,18.95,18.88,18.93,354938.0,11.7668,11.7917,11.7481,11.7792,354938.0
2016-03-16 14:45:00,18.93,18.95,18.87,18.9,398124.0,11.7792,11.7917,11.7419,11.7606,398124.0
2016-03-16 14:50:00,18.91,18.92,18.87,18.88,275298.0,11.7668,11.773,11.7419,11.7481,275298.0
2016-03-16 14:55:00,18.88,18.88,18.8,18.81,272062.0,11.7481,11.7481,11.6983,11.7046,272062.0
2016-03-16 15:00:00,18.81,18.91,18.79,18.9,262629.0,11.7046,11.7668,11.6921,11.7606,262629.0
2016-03-16 15:05:00,18.9,18.93,18.87,18.89,385265.0,11.7606,11.7792,11.7419,11.7543,385265.0
2016-03-16 15:10:00,18.89,18.91,18.85,18.9,585625.0,11.7543,11.7668,11.7294,11.7606,585625.0
2016-03-16 15:15:00,18.9,18.92,18.87,18.9,447611.0,11.7606,11.773,11.7419,11.7606,447611.0
2016-03-16 15:20:00,18.9,18.91,18.83,18.88,330813.0,11.7606,11.7668,11.717,11.7481,330813.0
2016-03-16 15:25:00,18.88,18.91,18.87,18.89,423745.0,11.7481,11.7668,11.7419,11.7543,423745.0
2016-03-16 15:30:00,18.89,18.9,18.85,18.89,593948.0,11.7543,11.7606,11.7294,11.7543,593948.0
2016-03-16 15:35:00,18.89,18.92,18.87,18.9,431554.0,11.7543,11.773,11.7419,11.7606,431554.0
2016-03-16 15:40:00,18.91,18.92,18.87,18.89,396049.0,11.7668,11.773,11.7419,11.7543,396049.0
2016-03-16 15:45:00,18.89,18.93,18.86,18.93,628062.0,11.7543,11.7792,11.7357,11.7792,628062.0
2016-03-16 15:50:00,18.93,18.97,18.92,18.92,426139.0,11.7792,11.8041,11.773,11.773,426139.0
2016-03-16 15:55:00,18.93,18.93,18.88,18.89,867167.0,11.7792,11.7792,11.7481,11.7543,867167.0
2016-03-17 09:30:00,19.04,19.11,18.92,19.07,526750.0,11.8477,11.8912,11.773,11.8663,526750.0
2016-03-17 09:35:00,19.08,19.08,18.9,18.92,360190.0,11.8726,11.8726,11.7606,11.773,360190.0
2016-03-17 09:40:00,18.91,18.94,18.81,18.84,362723.0,11.7668,11.7854,11.7046,11.7232,362723.0
2016-03-17 09:45:00,18.85,18.94,18.85,18.94,348806.0,11.7294,11.7854,11.7294,11.7854,348806.0
2016-03-17 09:50:00,18.93,19.0,18.87,18.94,262781.0,11.7792,11.8228,11.7419,11.7854,262781.0
2016-03-17 09:55:00,18.94,18.95,18.85,18.89,197870.0,11.7854,11.7917,11.7294,11.7543,197870.0
2016-03-17 10:00:00,18.89,18.98,18.88,18.93,298295.0,11.7543,11.8103,11.7481,11.7792,298295.0
2016-03-17 10:05:00,18.93,18.97,18.87,18.91,261203.0,11.7792,11.8041,11.7419,11.7668,261203.0
2016-03-17 10:10:00,18.91,18.94,18.88,18.92,253112.0,11.7668,11.7854,11.7481,11.773,253112.0
2016-03-17 10:15:00,18.92,18.93,18.78,18.84,217324.0,11.773,11.7792,11.6859,11.7232,217324.0
2016-03-17 10:20:00,18.85,18.88,18.8,18.86,164786.0,11.7294,11.7481,11.6983,11.7357,164786.0
2016-03-17 10:25:00,18.85,18.89,18.82,18.85,211090.0,11.7294,11.7543,11.7108,11.7294,211090.0
2016-03-17 10:30:00,18.84,18.86,18.8,18.84,125069.0,11.7232,11.7357,11.6983,11.7232,125069.0
2016-03-17 10:35:00,18.85,18.88,18.82,18.88,122753.0,11.7294,11.7481,11.7108,11.7481,122753.0
2016-03-17 10:40:00,18.87,18.89,18.84,18.85,99567.0,11.7419,11.7543,11.7232,11.7294,99567.0
2016-03-17 10:45:00,18.85,18.88,18.8,18.85,230435.0,11.7294,11.7481,11.6983,11.7294,230435.0
2016-03-17 10:50:00,18.85,18.86,18.81,18.85,242717.0,11.7294,11.7357,11.7046,11.7294,242717.0
2016-03-17 10:55:00,18.85,18.88,18.82,18.85,219927.0,11.7294,11.7481,11.7108,11.7294,219927.0
2016-03-17 11:00:00,18.85,18.88,18.83,18.86,278514.0,11.7294,11.7481,11.717,11.7357,278514.0
2016-03-17 11:05:00,18.86,18.91,18.86,18.89,314079.0,11.7357,11.7668,11.7357,11.7543,314079.0
2016-03-17 11:10:00,18.89,18.98,18.88,18.97,386793.0,11.7543,11.8103,11.7481,11.8041,386793.0
2016-03-17 11:15:00,18.97,18.99,18.95,18.97,248489.0,11.8041,11.8166,11.7917,11.8041,248489.0
2016-03-17 11:20:00,18.96,18.99,18.9,18.94,247903.0,11.7979,11.8166,11.7606,11.7854,247903.0
2016-03-17 11:25:00,18.94,18.96,18.91,18.92,277824.0,11.7854,11.7979,11.7668,11.773,277824.0
2016-03-17 11:30:00,18.93,18.97,18.91,18.96,168422.0,11.7792,11.8041,11.7668,11.7979,168422.0
2016-03-17 11:35:00,18.96,18.97,18.91,18.92,112873.0,11.7979,11.8041,11.7668,11.773,112873.0
2016-03-17 11:40:00,18.92,18.92,18.87,18.88,148521.0,11.773,11.773,11.7419,11.7481,148521.0
2016-03-17 11:45:00,18.87,18.91,18.86,18.89,161472.0,11.7419,11.7668,11.7357,11.7543,161472.0
2016-03-17 11:50:00,18.9,18.95,18.88,18.92,148165.0,11.7606,11.7917,11.7481,11.773,148165.0
2016-03-17 11:55:00,18.92,18.93,18.89,18.91,132380.0,11.773,11.7792,11.7543,11.7668,132380.0
2016-03-17 12:00:00,18.92,18.92,18.88,18.89,134323.0,11.773,11.773,11.7481,11.7543,134323.0
2016-03-17 12:05:00,18.9,18.91,18.87,18.9,122172.0,11.7606,11.7668,11.7419,11.7606,122172.0
2016-03-17 12:10:00,18.89,18.91,18.86,18.86,89353.0,11.7543,11.7668,11.7357,11.7357,89353.0
2016-03-17 12:15:00,18.87,18.9,18.86,18.9,91770.0,11.7419,11.7606,11.7357,11.7606,91770.0
2016-03-17 12:20:00,18.89,18.91,18.88,18.89,143946.0,11.7543,11.7668,11.7481,11.7543,143946.0
2016-03-17 12:25:00,18.9,18.95,18.89,18.91,120636.0,11.7606,11.7917,11.7543,11.7668,120636.0
2016-03-17 12:30:00,18.92,18.95,18.91,18.92,141544.0,11.773,11.7917,11.7668,11.773,141544.0
2016-03-17 12:35:00,18.91,18.93,18.86,18.89,115349.0,11.7668,11.7792,11.7357,11.7543,115349.0
2016-03-17 12:40:00,18.89,18.91,18.87,18.88,151702.0,11.7543,11.7668,11.7419,11.7481,151702.0
2016-03-17 12:45:00,18.87,18.9,18.86,18.88,122796.0,11.7419,11.7606,11.7357,11.7481,122796.0
2016-03-17 12:50:00,18.88,18.91,18.87,18.89,151950.0,11.7481,11.7668,11.7419,11.7543,151950.0
2016-03-17 12:55:00,18.9,18.91,18.87,18.87,131015.0,11.7606,11.7668,11.7419,11.7419,131015.0
2016-03-17 13:00:00,18.88,18.9,18.86,18.89,136722.0,11.7481,11.7606,11.7357,11.7543,136722.0
2016-03-17 13:05:00,18.89,18.97,18.89,18.94,175014.0,11.7543,11.8041,11.7543,11.7854,175014.0
2016-03-17 13:10:00,18.94,18.95,18.86,18.86,159257.0,11.7854,11.7917,11.7357,11.7357,159257.0
2016-03-17 13:15:00,18.87,18.88,18.81,18.82,234478.0,11.7419,11.7481,11.7046,11.7108,234478.0
2016-03-17 13:20:00,18.82,18.9,18.81,18.9,239585.0,11.7108,11.7606,11.7046,11.7606,239585.0
2016-03-17 13:25:00,18.9,18.94,18.9,18.91,195088.0,11.7606,11.7854,11.7606,11.7668,195088.0
2016-03-17 13:30:00,18.91,18.92,18.88,18.91,180327.0,11.7668,11.773,11.7481,11.7668,180327.0
2016-03-17 13:35:00,18.9,18.95,18.89,18.92,170967.0,11.7606,11.7917,11.7543,11.773,170967.0
2016-03-17 13:40:00,18.92,18.94,18.9,18.94,182346.0,11.773,11.7854,11.7606,11.7854,182346.0
2016-03-17 13:45:00,18.94,18.95,18.92,18.94,154865.0,11.7854,11.7917,11.773,11.7854,154865.0
2016-03-17 13:50:00,18.94,18.97,18.91,18.96,206130.0,11.7854,11.8041,11.7668,11.7979,206130.0
2016-03-17 13:55:00,18.95,18.96,18.93,18.95,211897.0,11.7917,11.7979,11.7792,11.7917,211897.0
2016-03-17 14:00:00,18.95,18.96,18.91,18.95,312074.0,11.7917,11.7979,11.7668,11.7917,312074.0
2016-03-17 14:05:00,18.96,19.0,18.94,18.99,263294.0,11.7979,11.8228,11.7854,11.8166,263294.0
2016-03-17 14:10:00,18.99,19.02,18.97,18.98,337449.0,11.8166,11.8352,11.8041,11.8103,337449.0
2016-03-17 14:15:00,18.99,19.04,18.98,19.02,196378.0,11.8166,11.8477,11.8103,11.8352,196378.0
2016-03-17 14:20:00,19.02,19.05,19.0,19.02,145703.0,11.8352,11.8539,11.8228,11.8352,145703.0
2016-03-17 14:25:00,19.03,19.04,19.01,19.03,108816.0,11.8414,11.8477,11.829,11.8414,108816.0
2016-03-17 14:30:00,19.01,19.03,19.0,19.0,74023.0,11.829,11.8414,11.8228,11.8228,74023.0
2016-03-17 14:35:00,19.01,19.03,18.98,18.98,132538.0,11.829,11.8414,11.8103,11.8103,132538.0
2016-03-17 14:40:00,18.98,19.0,18.95,18.99,168440.0,11.8103,11.8228,11.7917,11.8166,168440.0
2016-03-17 14:45:00,18.99,19.0,18.94,18.96,85681.0,11.8166,11.8228,11.7854,11.7979,85681.0
2016-03-17 14:50:00,18.95,18.98,18.92,18.93,99573.0,11.7917,11.8103,11.773,11.7792,99573.0
2016-03-17 14:55:00,18.93,18.96,18.9,18.91,151108.0,11.7792,11.7979,11.7606,11.7668,151108.0
2016-03-17 15:00:00,18.9,18.94,18.89,18.94,86371.0,11.7606,11.7854,11.7543,11.7854,86371.0
2016-03-17 15:05:00,18.94,18.96,18.92,18.93,112703.0,11.7854,11.7979,11.773,11.7792,112703.0
2016-03-17 15:10:00,18.93,18.93,18.89,18.9,139489.0,11.7792,11.7792,11.7543,11.7606,139489.0
2016-03-17 15:15:00,18.9,18.93,18.89,18.9,157926.0,11.7606,11.7792,11.7543,11.7606,157926.0
2016-03-17 15:20:00,18.9,18.97,18.9,18.95,119186.0,11.7606,11.8041,11.7606,11.7917,119186.0
2016-03-17 15:25:00,18.96,18.98,18.91,18.94,194651.0,11.7979,11.8103,11.7668,11.7854,194651.0
2016-03-17 15:30:00,18.94,18.95,18.88,18.89,249994.0,11.7854,11.7917,11.7481,11.7543,249994.0
2016-03-17 15:35:00,18.89,18.93,18.85,18.91,269258.0,11.7543,11.7792,11.7294,11.7668,269258.0
2016-03-17 15:40:00,18.91,18.93,18.88,18.88,287019.0,11.7668,11.7792,11.7481,11.7481,287019.0
2016-03-17 15:45:00,18.87,18.92,18.87,18.9,213603.0,11.7419,11.773,11.7419,11.7606,213603.0
2016-03-17 15:50:00,18.9,18.92,18.86,18.87,322830.0,11.7606,11.773,11.7357,11.7419,322830.0
2016-03-17 15:55:00,18.87,18.87,18.82,18.82,715944.0,11.7419,11.7419,11.7108,11.7108,715944.0
2016-03-18 09:30:00,19.22,19.22,18.95,18.97,2170638.0,11.9597,11.9597,11.7917,11.8041,2170638.0
2016-03-18 09:35:00,18.97,19.17,18.97,19.09,465934.0,11.8041,11.9286,11.8041,11.8788,465934.0
2016-03-18 09:40:00,19.08,19.13,19.03,19.11,421728.0,11.8726,11.9037,11.8414,11.8912,421728.0
2016-03-18 09:45:00,19.11,19.11,18.98,19.07,283380.0,11.8912,11.8912,11.8103,11.8663,283380.0
2016-03-18 09:50:00,19.08,19.19,19.07,19.1,375136.0,11.8726,11.941,11.8663,11.885,375136.0
2016-03-18 09:55:00,19.1,19.12,19.01,19.05,243640.0,11.885,11.8974,11.829,11.8539,243640.0
2016-03-18 10:00:00,19.04,19.05,18.93,18.96,302163.0,11.8477,11.8539,11.7792,11.7979,302163.0
2016-03-18 10:05:00,18.95,18.98,18.82,18.82,331820.0,11.7917,11.8103,11.7108,11.7108,331820.0
2016-03-18 10:10:00,18.82,18.84,18.76,18.79,604098.0,11.7108,11.7232,11.6734,11.6921,604098.0
2016-03-18 10:15:00,18.78,18.85,18.71,18.71,512347.0,11.6859,11.7294,11.6423,11.6423,512347.0
2016-03-18 10:20:00,18.71,18.74,18.65,18.71,267907.0,11.6423,11.661,11.605,11.6423,267907.0
2016-03-18 10:25:00,18.72,18.73,18.56,18.58,310753.0,11.6485,11.6548,11.549,11.5614,310753.0
2016-03-18 10:30:00,18.58,18.7,18.57,18.7,640642.0,11.5614,11.6361,11.5552,11.6361,640642.0
2016-03-18 10:35:00,18.7,18.76,18.64,18.66,595164.0,11.6361,11.6734,11.5988,11.6112,595164.0
2016-03-18 10:40:00,18.66,18.67,18.55,18.63,596994.0,11.6112,11.6174,11.5428,11.5925,596994.0
2016-03-18 10:45:00,18.64,18.66,18.6,18.62,346106.0,11.5988,11.6112,11.5739,11.5863,346106.0
2016-03-18 10:50:00,18.62,18.71,18.61,18.7,301835.0,11.5863,11.6423,11.5801,11.6361,301835.0
2016-03-18 10:55:00,18.71,18.74,18.69,18.71,188775.0,11.6423,11.661,11.6299,11.6423,188775.0
2016-03-18 11:00:00,18.7,18.83,18.69,18.81,252767.0,11.6361,11.717,11.6299,11.7046,252767.0
2016-03-18 11:05:00,18.81,18.83,18.73,18.73,190644.0,11.7046,11.717,11.6548,11.6548,190644.0
2016-03-18 11:10:00,18.73,18.8,18.73,18.76,220406.0,11.6548,11.6983,11.6548,11.6734,220406.0
2016-03-18 11:15:00,18.76,18.86,18.75,18.85,167173.0,11.6734,11.7357,11.6672,11.7294,167173.0
2016-03-18 11:20:00,18.86,18.86,18.74,18.76,168004.0,11.7357,11.7357,11.661,11.6734,168004.0
2016-03-18 11:25:00,18.75,18.76,18.69,18.73,392956.0,11.6672,11.6734,11.6299,11.6548,392956.0
2016-03-18 11:30:00,18.73,18.77,18.72,18.74,109972.0,11.6548,11.6797,11.6485,11.661,109972.0
2016-03-18 11:35:00,18.74,18.76,18.69,18.7,195564.0,11.661,11.6734,11.6299,11.6361,195564.0
2016-03-18 11:40:00,18.71,18.73,18.62,18.65,179597.0,11.6423,11.6548,11.5863,11.605,179597.0
2016-03-18 11:45:00,18.65,18.72,18.62,18.72,211342.0,11.605,11.6485,11.5863,11.6485,211342.0
2016-03-18 11:50:00,18.72,18.82,18.71,18.82,203187.0,11.6485,11.7108,11.6423,11.7108,203187.0
2016-03-18 11:55:00,18.82,18.85,18.79,18.85,242340.0,11.7108,11.7294,11.6921,11.7294,242340.0
2016-03-18 12:00:00,18.85,18.88,18.83,18.87,156238.0,11.7294,11.7481,11.717,11.7419,156238.0
2016-03-18 12:05:00,18.87,18.89,18.79,18.8,118745.0,11.7419,11.7543,11.6921,11.6983,118745.0
2016-03-18 12:10:00,18.81,18.88,18.78,18.86,153043.0,11.7046,11.7481,11.6859,11.7357,153043.0
2016-03-18 12:15:00,18.86,18.86,18.76,18.81,175018.0,11.7357,11.7357,11.6734,11.7046,175018.0
2016-03-18 12:20:00,18.8,18.86,18.8,18.86,124457.0,11.6983,11.7357,11.6983,11.7357,124457.0
2016-03-18 12:25:00,18.86,18.88,18.79,18.8,138355.0,11.7357,11.7481,11.6921,11.6983,138355.0
2016-03-18 12:30:00,18.8,18.8,18.76,18.8,146369.0,11.6983,11.6983,11.6734,11.6983,146369.0
2016-03-18 12:35:00,18.8,18.82,18.76,18.82,336802.0,11.6983,11.7108,11.6734,11.7108,336802.0
2016-03-18 12:40:00,18.82,18.82,18.76,18.77,140826.0,11.7108,11.7108,11.6734,11.6797,140826.0
2016-03-18 12:45:00,18.77,18.82,18.76,18.79,170254.0,11.6797,11.7108,11.6734,11.6921,170254.0
2016-03-18 12:50:00,18.78,18.82,18.77,18.79,130621.0,11.6859,11.7108,11.6797,11.6921,130621.0
2016-03-18 12:55:00,18.8,18.82,18.77,18.82,81900.0,11.6983,11.7108,11.6797,11.7108,81900.0
2016-03-18 13:00:00,18.81,18.82,18.73,18.74,226189.0,11.7046,11.7108,11.6548,11.661,226189.0
2016-03-18 13:05:00,18.74,18.8,18.73,18.75,173990.0,11.661,11.6983,11.6548,11.6672,173990.0
2016-03-18 13:10:00,18.75,18.77,18.69,18.7,237351.0,11.6672,11.6797,11.6299,11.6361,237351.0
2016-03-18 13:15:00,18.7,18.71,18.62,18.63,240038.0,11.6361,11.6423,11.5863,11.5925,240038.0
2016-03-18 13:20:00,18.64,18.71,18.63,18.69,228217.0,11.5988,11.6423,11.5925,11.6299,228217.0
2016-03-18 13:25:00,18.69,18.71,18.66,18.7,192865.0,11.6299,11.6423,11.6112,11.6361,192865.0
2016-03-18 13:30:00,18.7,18.71,18.66,18.68,190419.0,11.6361,11.6423,11.6112,11.6237,190419.0
2016-03-18 13:35:00,18.68,18.7,18.66,18.69,188908.0,11.6237,11.6361,11.6112,11.6299,188908.0
2016-03-18 13:40:00,18.7,18.77,18.69,18.74,183315.0,11.6361,11.6797,11.6299,11.661,183315.0
2016-03-18 13:45:00,18.75,18.76,18.7,18.71,320150.0,11.6672,11.6734,11.6361,11.6423,320150.0
2016-03-18 13:50:00,18.7,18.76,18.69,18.75,258028.0,11.6361,11.6734,11.6299,11.6672,258028.0
2016-03-18 13:55:00,18.75,18.76,18.73,18.74,203192.0,11.6672,11.6734,11.6548,11.661,203192.0
2016-03-18 14:00:00,18.74,18.74,18.72,18.72,147905.0,11.661,11.661,11.6485,11.6485,147905.0
2016-03-18 14:05:00,18.72,18.76,18.71,18.72,250649.0,11.6485,11.6734,11.6423,11.6485,250649.0
2016-03-18 14:10:00,18.72,18.74,18.7,18.72,213992.0,11.6485,11.661,11.6361,11.6485,213992.0
2016-03-18 14:15:00,18.72,18.72,18.67,18.7,484464.0,11.6485,11.6485,11.6174,11.6361,484464.0
2016-03-18 14:20:00,18.69,18.72,18.67,18.68,212079.0,11.6299,11.6485,11.6174,11.6237,212079.0
2016-03-18 14:25:00,18.68,18.7,18.67,18.68,143676.0,11.6237,11.6361,11.6174,11.6237,143676.0
2016-03-18 14:30:00,18.68,18.68,18.67,18.68,84236.0,11.6237,11.6237,11.6174,11.6237,84236.0
2016-03-18 14:35:00,18.68,18.69,18.64,18.65,246987.0,11.6237,11.6299,11.5988,11.605,246987.0
2016-03-18 14:40:00,18.65,18.69,18.62,18.69,139682.0,11.605,11.6299,11.5863,11.6299,139682.0
2016-03-18 14:45:00,18.69,18.69,18.63,18.63,164813.0,11.6299,11.6299,11.5925,11.5925,164813.0
2016-03-18 14:50:00,18.64,18.64,18.61,18.61,138166.0,11.5988,11.5988,11.5801,11.5801,138166.0
2016-03-18 14:55:00,18.61,18.62,18.57,18.58,166894.0,11.5801,11.5863,11.5552,11.5614,166894.0
2016-03-18 15:00:00,18.58,18.6,18.56,18.59,208822.0,11.5614,11.5739,11.549,11.5677,208822.0
2016-03-18 15:05:00,18.59,18.62,18.57,18.59,196963.0,11.5677,11.5863,11.5552,11.5677,196963.0
2016-03-18 15:10:00,18.59,18.64,18.58,18.61,238789.0,11.5677,11.5988,11.5614,11.5801,238789.0
2016-03-18 15:15:00,18.62,18.67,18.61,18.63,229130.0,11.5863,11.6174,11.5801,11.5925,229130.0
2016-03-18 15:20:00,18.63,18.68,18.63,18.68,149848.0,11.5925,11.6237,11.5925,11.6237,149848.0
2016-03-18 15:25:00,18.68,18.68,18.64,18.68,190451.0,11.6237,11.6237,11.5988,11.6237,190451.0
2016-03-18 15:30:00,18.68,18.68,18.62,18.64,313240.0,11.6237,11.6237,11.5863,11.5988,313240.0
2016-03-18 15:35:00,18.64,18.66,18.62,18.63,368554.0,11.5988,11.6112,11.5863,11.5925,368554.0
2016-03-18 15:40:00,18.63,18.68,18.62,18.65,325572.0,11.5925,11.6237,11.5863,11.605,325572.0
2016-03-18 15:45:00,18.65,18.67,18.63,18.64,533283.0,11.605,11.6174,11.5925,11.5988,533283.0
2016-03-18 15:50:00,18.64,18.66,18.63,18.66,650752.0,11.5988,11.6112,11.5925,11.6112,650752.0
2016-03-18 15:55:00,18.66,18.73,18.65,18.72,1699977.0,11.6112,11.6548,11.605,11.6485,1699977.0
2016-03-21 09:30:00,18.71,18.71,18.51,18.59,382534.0,11.6423,11.6423,11.5179,11.5677,382534.0
2016-03-21 09:35:00,18.59,18.64,18.56,18.63,214806.0,11.5677,11.5988,11.549,11.5925,214806.0
2016-03-21 09:40:00,18.62,18.74,18.62,18.72,269903.0,11.5863,11.661,11.5863,11.6485,269903.0
2016-03-21 09:45:00,18.72,18.74,18.62,18.65,260473.0,11.6485,11.661,11.5863,11.605,260473.0
2016-03-21 09:50:00,18.66,18.77,18.65,18.71,228987.0,11.6112,11.6797,11.605,11.6423,228987.0
2016-03-21 09:55:00,18.72,18.75,18.67,18.67,147135.0,11.6485,11.6672,11.6174,11.6174,147135.0
2016-03-21 10:00:00,18.68,18.75,18.64,18.64,194683.0,11.6237,11.6672,11.5988,11.5988,194683.0
2016-03-21 10:05:00,18.64,18.64,18.48,18.49,360089.0,11.5988,11.5988,11.4992,11.5054,360089.0
2016-03-21 10:10:00,18.48,18.52,18.44,18.45,242387.0,11.4992,11.5241,11.4743,11.4805,242387.0
2016-03-21 10:15:00,18.45,18.53,18.44,18.5,173464.0,11.4805,11.5303,11.4743,11.5117,173464.0
2016-03-21 10:20:00,18.5,18.59,18.44,18.59,179772.0,11.5117,11.5677,11.4743,11.5677,179772.0
2016-03-21 10:25:00,18.6,18.64,18.56,18.57,231604.0,11.5739,11.5988,11.549,11.5552,231604.0
2016-03-21 10:30:00,18.57,18.57,18.43,18.44,216687.0,11.5552,11.5552,11.4681,11.4743,216687.0
2016-03-21 10:35:00,18.44,18.55,18.44,18.5,119756.0,11.4743,11.5428,11.4743,11.5117,119756.0
2016-03-21 10:40:00,18.5,18.5,18.33,18.33,181377.0,11.5117,11.5117,11.4059,11.4059,181377.0
2016-03-21 10:45:00,18.33,18.42,18.29,18.35,203462.0,11.4059,11.4619,11.381,11.4183,203462.0
2016-03-21 10:50:00,18.35,18.39,18.32,18.35,128569.0,11.4183,11.4432,11.3996,11.4183,128569.0
2016-03-21 10:55:00,18.35,18.36,18.29,18.3,122556.0,11.4183,11.4245,11.381,11.3872,122556.0
2016-03-21 11:00:00,18.29,18.36,18.28,18.35,154244.0,11.381,11.4245,11.3748,11.4183,154244.0
2016-03-21 11:05:00,18.34,18.42,18.33,18.38,120724.0,11.4121,11.4619,11.4059,11.437,120724.0
2016-03-21 11:10:00,18.39,18.44,18.38,18.42,119674.0,11.4432,11.4743,11.437,11.4619,119674.0
2016-03-21 11:15:00,18.43,18.51,18.43,18.51,150559.0,11.4681,11.5179,11.4681,11.5179,150559.0
2016-03-21 11:20:00,18.5,18.55,18.5,18.54,119730.0,11.5117,11.5428,11.5117,11.5365,119730.0
2016-03-21 11:25:00,18.54,18.55,18.46,18.48,165581.0,11.5365,11.5428,11.4868,11.4992,165581.0
2016-03-21 11:30:00,18.48,18.51,18.44,18.5,143390.0,11.4992,11.5179,11.4743,11.5117,143390.0
2016-03-21 11:35:00,18.5,18.52,18.47,18.52,94679.0,11.5117,11.5241,11.493,11.5241,94679.0
2016-03-21 11:40:00,18.52,18.52,18.43,18.43,144713.0,11.5241,11.5241,11.4681,11.4681,144713.0
2016-03-21 11:45:00,18.43,18.44,18.23,18.28,350116.0,11.4681,11.4743,11.3436,11.3748,350116.0
2016-03-21 11:50:00,18.28,18.36,18.27,18.36,109665.0,11.3748,11.4245,11.3685,11.4245,109665.0
2016-03-21 11:55:00,18.36,18.42,18.35,18.38,179867.0,11.4245,11.4619,11.4183,11.437,179867.0
2016-03-21 12:00:00,18.38,18.4,18.32,18.39,118872.0,11.437,11.4494,11.3996,11.4432,118872.0
2016-03-21 12:05:00,18.38,18.39,18.35,18.38,122746.0,11.437,11.4432,11.4183,11.437,122746.0
2016-03-21 12:10:00,18.37,18.38,18.3,18.31,109445.0,11.4308,11.437,11.3872,11.3934,109445.0
2016-03-21 12:15:00,18.31,18.33,18.26,18.29,95222.0,11.3934,11.4059,11.3623,11.381,95222.0
2016-03-21 12:20:00,18.3,18.31,18.28,18.3,102046.0,11.3872,11.3934,11.3748,11.3872,102046.0
2016-03-21 12:25:00,18.29,18.32,18.23,18.32,164927.0,11.381,11.3996,11.3436,11.3996,164927.0
2016-03-21 12:30:00,18.32,18.35,18.3,18.33,98199.0,11.3996,11.4183,11.3872,11.4059,98199.0
2016-03-21 12:35:00,18.32,18.35,18.31,18.35,89362.0,11.3996,11.4183,11.3934,11.4183,89362.0
2016-03-21 12:40:00,18.35,18.35,18.25,18.25,148984.0,11.4183,11.4183,11.3561,11.3561,148984.0
2016-03-21 12:45:00,18.26,18.26,18.2,18.21,154612.0,11.3623,11.3623,11.325,11.3312,154612.0
2016-03-21 12:50:00,18.21,18.27,18.18,18.26,180468.0,11.3312,11.3685,11.3125,11.3623,180468.0
2016-03-21 12:55:00,18.26,18.31,18.25,18.29,98074.0,11.3623,11.3934,11.3561,11.381,98074.0
2016-03-21 13:00:00,18.3,18.31,18.26,18.29,50852.0,11.3872,11.3934,11.3623,11.381,50852.0
2016-03-21 13:05:00,18.3,18.31,18.26,18.29,64819.0,11.3872,11.3934,11.3623,11.381,64819.0
2016-03-21 13:10:00,18.29,18.32,18.26,18.3,73156.0,11.381,11.3996,11.3623,11.3872,73156.0
2016-03-21 13:15:00,18.31,18.34,18.3,18.33,62472.0,11.3934,11.4121,11.3872,11.4059,62472.0
2016-03-21 13:20:00,18.33,18.36,18.3,18.36,47447.0,11.4059,11.4245,11.3872,11.4245,47447.0
2016-03-21 13:25:00,18.35,18.37,18.34,18.37,43322.0,11.4183,11.4308,11.4121,11.4308,43322.0
2016-03-21 13:30:00,18.37,18.37,18.32,18.34,80800.0,11.4308,11.4308,11.3996,11.4121,80800.0
2016-03-21 13:35:00,18.33,18.37,18.32,18.36,103764.0,11.4059,11.4308,11.3996,11.4245,103764.0
2016-03-21 13:40:00,18.35,18.39,18.33,18.39,93802.0,11.4183,11.4432,11.4059,11.4432,93802.0
2016-03-21 13:45:00,18.39,18.42,18.38,18.41,94758.0,11.4432,11.4619,11.437,11.4556,94758.0
2016-03-21 13:50:00,18.41,18.45,18.4,18.45,83045.0,11.4556,11.4805,11.4494,11.4805,83045.0
2016-03-21 13:55:00,18.44,18.45,18.37,18.39,119754.0,11.4743,11.4805,11.4308,11.4432,119754.0
2016-03-21 14:00:00,18.4,18.43,18.36,18.43,151991.0,11.4494,11.4681,11.4245,11.4681,151991.0
2016-03-21 14:05:00,18.42,18.43,18.4,18.42,91375.0,11.4619,11.4681,11.4494,11.4619,91375.0
2016-03-21 14:10:00,18.42,18.43,18.39,18.39,87820.0,11.4619,11.4681,11.4432,11.4432,87820.0
2016-03-21 14:15:00,18.4,18.43,18.39,18.43,77310.0,11.4494,11.4681,11.4432,11.4681,77310.0
2016-03-21 14:20:00,18.43,18.44,18.4,18.42,95726.0,11.4681,11.4743,11.4494,11.4619,95726.0
2016-03-21 14:25:00,18.42,18.43,18.39,18.41,106797.0,11.4619,11.4681,11.4432,11.4556,106797.0
2016-03-21 14:30:00,18.42,18.43,18.4,18.4,119190.0,11.4619,11.4681,11.4494,11.4494,119190.0
2016-03-21 14:35:00,18.41,18.43,18.4,18.42,73850.0,11.4556,11.4681,11.4494,11.4619,73850.0
2016-03-21 14:40:00,18.42,18.47,18.42,18.46,158074.0,11.4619,11.493,11.4619,11.4868,158074.0
2016-03-21 14:45:00,18.45,18.45,18.39,18.4,111003.0,11.4805,11.4805,11.4432,11.4494,111003.0
2016-03-21 14:50:00,18.4,18.44,18.38,18.43,107239.0,11.4494,11.4743,11.437,11.4681,107239.0
2016-03-21 14:55:00,18.44,18.47,18.43,18.47,65751.0,11.4743,11.493,11.4681,11.493,65751.0
2016-03-21 15:00:00,18.46,18.46,18.43,18.43,58249.0,11.4868,11.4868,11.4681,11.4681,58249.0
2016-03-21 15:05:00,18.44,18.44,18.41,18.44,89228.0,11.4743,11.4743,11.4556,11.4743,89228.0
2016-03-21 15:10:00,18.44,18.44,18.41,18.43,219750.0,11.4743,11.4743,11.4556,11.4681,219750.0
2016-03-21 15:15:00,18.43,18.44,18.39,18.39,149801.0,11.4681,11.4743,11.4432,11.4432,149801.0
2016-03-21 15:20:00,18.39,18.4,18.36,18.38,191368.0,11.4432,11.4494,11.4245,11.437,191368.0
2016-03-21 15:25:00,18.38,18.39,18.34,18.35,155498.0,11.437,11.4432,11.4121,11.4183,155498.0
2016-03-21 15:30:00,18.35,18.37,18.32,18.37,175428.0,11.4183,11.4308,11.3996,11.4308,175428.0
2016-03-21 15:35:00,18.37,18.39,18.35,18.35,247559.0,11.4308,11.4432,11.4183,11.4183,247559.0
2016-03-21 15:40:00,18.35,18.36,18.33,18.35,155741.0,11.4183,11.4245,11.4059,11.4183,155741.0
2016-03-21 15:45:00,18.36,18.36,18.35,18.35,135491.0,11.4245,11.4245,11.4183,11.4183,135491.0
2016-03-21 15:50:00,18.35,18.36,18.35,18.36,237324.0,11.4183,11.4245,11.4183,11.4245,237324.0
2016-03-21 15:55:00,18.36,18.4,18.35,18.37,851616.0,11.4245,11.4494,11.4183,11.4308,851616.0
2016-03-22 09:30:00,18.21,18.36,18.21,18.34,534007.0,11.3312,11.4245,11.3312,11.4121,534007.0
2016-03-22 09:35:00,18.35,18.44,18.22,18.24,306796.0,11.4183,11.4743,11.3374,11.3499,306796.0
2016-03-22 09:40:00,18.24,18.37,18.24,18.37,174895.0,11.3499,11.4308,11.3499,11.4308,174895.0
2016-03-22 09:45:00,18.38,18.39,18.28,18.32,212533.0,11.437,11.4432,11.3748,11.3996,212533.0
2016-03-22 09:50:00,18.32,18.42,18.3,18.37,207908.0,11.3996,11.4619,11.3872,11.4308,207908.0
2016-03-22 09:55:00,18.37,18.47,18.34,18.46,264394.0,11.4308,11.493,11.4121,11.4868,264394.0
2016-03-22 10:00:00,18.45,18.53,18.41,18.48,345555.0,11.4805,11.5303,11.4556,11.4992,345555.0
2016-03-22 10:05:00,18.48,18.53,18.4,18.41,187057.0,11.4992,11.5303,11.4494,11.4556,187057.0
2016-03-22 10:10:00,18.41,18.49,18.4,18.42,158414.0,11.4556,11.5054,11.4494,11.4619,158414.0
2016-03-22 10:15:00,18.42,18.42,18.33,18.38,206727.0,11.4619,11.4619,11.4059,11.437,206727.0
2016-03-22 10:20:00,18.38,18.44,18.37,18.4,140836.0,11.437,11.4743,11.4308,11.4494,140836.0
2016-03-22 10:25:00,18.4,18.46,18.37,18.45,132788.0,11.4494,11.4868,11.4308,11.4805,132788.0
2016-03-22 10:30:00,18.46,18.47,18.41,18.44,159422.0,11.4868,11.493,11.4556,11.4743,159422.0
2016-03-22 10:35:00,18.44,18.54,18.42,18.54,151200.0,11.4743,11.5365,11.4619,11.5365,151200.0
2016-03-22 10:40:00,18.54,18.54,18.45,18.51,159549.0,11.5365,11.5365,11.4805,11.5179,159549.0
2016-03-22 10:45:00,18.51,18.54,18.48,18.51,194775.0,11.5179,11.5365,11.4992,11.5179,194775.0
2016-03-22 10:50:00,18.52,18.53,18.45,18.49,123336.0,11.5241,11.5303,11.4805,11.5054,123336.0
2016-03-22 10:55:00,18.49,18.54,18.48,18.52,176985.0,11.5054,11.5365,11.4992,11.5241,176985.0
2016-03-22 11:00:00,18.51,18.52,18.48,18.5,137606.0,11.5179,11.5241,11.4992,11.5117,137606.0
2016-03-22 11:05:00,18.51,18.53,18.49,18.52,171640.0,11.5179,11.5303,11.5054,11.5241,171640.0
2016-03-22 11:10:00,18.52,18.52,18.49,18.51,96717.0,11.5241,11.5241,11.5054,11.5179,96717.0
2016-03-22 11:15:00,18.51,18.55,18.49,18.52,328846.0,11.5179,11.5428,11.5054,11.5241,328846.0
2016-03-22 11:20:00,18.52,18.53,18.45,18.46,160067.0,11.5241,11.5303,11.4805,11.4868,160067.0
2016-03-22 11:25:00,18.46,18.47,18.41,18.45,133015.0,11.4868,11.493,11.4556,11.4805,133015.0
2016-03-22 11:30:00,18.44,18.46,18.42,18.44,74668.0,11.4743,11.4868,11.4619,11.4743,74668.0
2016-03-22 11:35:00,18.43,18.48,18.43,18.47,67797.0,11.4681,11.4992,11.4681,11.493,67797.0
2016-03-22 11:40:00,18.46,18.47,18.43,18.47,94505.0,11.4868,11.493,11.4681,11.493,94505.0
2016-03-22 11:45:00,18.46,18.47,18.38,18.39,89901.0,11.4868,11.493,11.437,11.4432,89901.0
2016-03-22 11:50:00,18.39,18.42,18.35,18.36,81142.0,11.4432,11.4619,11.4183,11.4245,81142.0
2016-03-22 11:55:00,18.36,18.42,18.35,18.4,88990.0,11.4245,11.4619,11.4183,11.4494,88990.0
2016-03-22 12:00:00,18.4,18.42,18.39,18.41,90005.0,11.4494,11.4619,11.4432,11.4556,90005.0
2016-03-22 12:05:00,18.41,18.46,18.4,18.42,98480.0,11.4556,11.4868,11.4494,11.4619,98480.0
2016-03-22 12:10:00,18.43,18.46,18.42,18.44,80082.0,11.4681,11.4868,11.4619,11.4743,80082.0
2016-03-22 12:15:00,18.44,18.47,18.43,18.44,163175.0,11.4743,11.493,11.4681,11.4743,163175.0
2016-03-22 12:20:00,18.44,18.46,18.43,18.43,110904.0,11.4743,11.4868,11.4681,11.4681,110904.0
2016-03-22 12:25:00,18.43,18.51,18.43,18.5,188380.0,11.4681,11.5179,11.4681,11.5117,188380.0
2016-03-22 12:30:00,18.49,18.5,18.45,18.46,123316.0,11.5054,11.5117,11.4805,11.4868,123316.0
2016-03-22 12:35:00,18.46,18.49,18.45,18.46,105280.0,11.4868,11.5054,11.4805,11.4868,105280.0
2016-03-22 12:40:00,18.46,18.5,18.45,18.49,103370.0,11.4868,11.5117,11.4805,11.5054,103370.0
2016-03-22 12:45:00,18.48,18.54,18.48,18.52,152299.0,11.4992,11.5365,11.4992,11.5241,152299.0
2016-03-22 12:50:00,18.53,18.53,18.5,18.51,166253.0,11.5303,11.5303,11.5117,11.5179,166253.0
2016-03-22 12:55:00,18.51,18.55,18.49,18.51,218672.0,11.5179,11.5428,11.5054,11.5179,218672.0
2016-03-22 13:00:00,18.5,18.51,18.46,18.46,111164.0,11.5117,11.5179,11.4868,11.4868,111164.0
2016-03-22 13:05:00,18.46,18.51,18.46,18.51,143789.0,11.4868,11.5179,11.4868,11.5179,143789.0
2016-03-22 13:10:00,18.5,18.52,18.46,18.48,105131.0,11.5117,11.5241,11.4868,11.4992,105131.0
2016-03-22 13:15:00,18.47,18.51,18.47,18.49,128184.0,11.493,11.5179,11.493,11.5054,128184.0
2016-03-22 13:20:00,18.5,18.52,18.49,18.5,103576.0,11.5117,11.5241,11.5054,11.5117,103576.0
2016-03-22 13:25:00,18.49,18.51,18.48,18.5,124707.0,11.5054,11.5179,11.4992,11.5117,124707.0
2016-03-22 13:30:00,18.51,18.51,18.45,18.48,99661.0,11.5179,11.5179,11.4805,11.4992,99661.0
2016-03-22 13:35:00,18.48,18.5,18.46,18.48,82127.0,11.4992,11.5117,11.4868,11.4992,82127.0
2016-03-22 13:40:00,18.48,18.49,18.43,18.44,163564.0,11.4992,11.5054,11.4681,11.4743,163564.0
2016-03-22 13:45:00,18.44,18.5,18.43,18.49,132629.0,11.4743,11.5117,11.4681,11.5054,132629.0
2016-03-22 13:50:00,18.49,18.53,18.48,18.53,118534.0,11.5054,11.5303,11.4992,11.5303,118534.0
2016-03-22 13:55:00,18.53,18.53,18.49,18.5,217017.0,11.5303,11.5303,11.5054,11.5117,217017.0
2016-03-22 14:00:00,18.49,18.54,18.49,18.53,125048.0,11.5054,11.5365,11.5054,11.5303,125048.0
2016-03-22 14:05:00,18.53,18.54,18.52,18.53,93683.0,11.5303,11.5365,11.5241,11.5303,93683.0
2016-03-22 14:10:00,18.53,18.58,18.52,18.57,191534.0,11.5303,11.5614,11.5241,11.5552,191534.0
2016-03-22 14:15:00,18.57,18.61,18.54,18.61,237214.0,11.5552,11.5801,11.5365,11.5801,237214.0
2016-03-22 14:20:00,18.6,18.61,18.6,18.61,69070.0,11.5739,11.5801,11.5739,11.5801,69070.0
2016-03-22 14:25:00,18.6,18.64,18.6,18.64,151522.0,11.5739,11.5988,11.5739,11.5988,151522.0
2016-03-22 14:30:00,18.63,18.64,18.61,18.63,129818.0,11.5925,11.5988,11.5801,11.5925,129818.0
2016-03-22 14:35:00,18.63,18.65,18.61,18.63,189954.0,11.5925,11.605,11.5801,11.5925,189954.0
2016-03-22 14:40:00,18.62,18.63,18.61,18.62,136425.0,11.5863,11.5925,11.5801,11.5863,136425.0
2016-03-22 14:45:00,18.63,18.63,18.58,18.6,193616.0,11.5925,11.5925,11.5614,11.5739,193616.0
2016-03-22 14:50:00,18.6,18.6,18.56,18.57,108737.0,11.5739,11.5739,11.549,11.5552,108737.0
2016-03-22 14:55:00,18.57,18.58,18.54,18.55,136412.0,11.5552,11.5614,11.5365,11.5428,136412.0
2016-03-22 15:00:00,18.55,18.6,18.54,18.57,163228.0,11.5428,11.5739,11.5365,11.5552,163228.0
2016-03-22 15:05:00,18.57,18.6,18.56,18.57,130348.0,11.5552,11.5739,11.549,11.5552,130348.0
2016-03-22 15:10:00,18.57,18.57,18.54,18.55,170042.0,11.5552,11.5552,11.5365,11.5428,170042.0
2016-03-22 15:15:00,18.55,18.56,18.5,18.53,241523.0,11.5428,11.549,11.5117,11.5303,241523.0
2016-03-22 15:20:00,18.53,18.55,18.5,18.54,224772.0,11.5303,11.5428,11.5117,11.5365,224772.0
2016-03-22 15:25:00,18.54,18.55,18.52,18.53,189839.0,11.5365,11.5428,11.5241,11.5303,189839.0
2016-03-22 15:30:00,18.54,18.56,18.53,18.55,207061.0,11.5365,11.549,11.5303,11.5428,207061.0
2016-03-22 15:35:00,18.56,18.57,18.55,18.56,293249.0,11.549,11.5552,11.5428,11.549,293249.0
2016-03-22 15:40:00,18.55,18.58,18.53,18.56,430897.0,11.5428,11.5614,11.5303,11.549,430897.0
2016-03-22 15:45:00,18.56,18.56,18.53,18.54,367120.0,11.549,11.549,11.5303,11.5365,367120.0
2016-03-22 15:50:00,18.54,18.56,18.51,18.51,531270.0,11.5365,11.549,11.5179,11.5179,531270.0
2016-03-22 15:55:00,18.51,18.53,18.49,18.5,681730.0,11.5179,11.5303,11.5054,11.5117,681730.0
2016-03-23 09:30:00,18.47,18.63,18.46,18.55,703936.0,11.493,11.5925,11.4868,11.5428,703936.0
2016-03-23 09:35:00,18.57,18.61,18.52,18.53,193483.0,11.5552,11.5801,11.5241,11.5303,193483.0
2016-03-23 09:40:00,18.54,18.54,18.45,18.45,1251225.0,11.5365,11.5365,11.4805,11.4805,1251225.0
2016-03-23 09:45:00,18.46,18.49,18.32,18.33,330621.0,11.4868,11.5054,11.3996,11.4059,330621.0
2016-03-23 09:50:00,18.34,18.38,18.3,18.32,268459.0,11.4121,11.437,11.3872,11.3996,268459.0
2016-03-23 09:55:00,18.32,18.33,18.22,18.22,321446.0,11.3996,11.4059,11.3374,11.3374,321446.0
2016-03-23 10:00:00,18.22,18.23,18.13,18.18,431012.0,11.3374,11.3436,11.2814,11.3125,431012.0
2016-03-23 10:05:00,18.17,18.18,18.08,18.08,371341.0,11.3063,11.3125,11.2503,11.2503,371341.0
2016-03-23 10:10:00,18.08,18.24,18.06,18.2,378379.0,11.2503,11.3499,11.2379,11.325,378379.0
2016-03-23 10:15:00,18.19,18.19,18.08,18.1,279641.0,11.3188,11.3188,11.2503,11.2628,279641.0
2016-03-23 10:20:00,18.11,18.18,18.1,18.12,260680.0,11.269,11.3125,11.2628,11.2752,260680.0
2016-03-23 10:25:00,18.12,18.14,18.08,18.14,194439.0,11.2752,11.2876,11.2503,11.2876,194439.0
2016-03-23 10:30:00,18.13,18.21,18.0,18.03,638704.0,11.2814,11.3312,11.2005,11.2192,638704.0
2016-03-23 10:35:00,18.03,18.08,17.99,18.03,604621.0,11.2192,11.2503,11.1943,11.2192,604621.0
2016-03-23 10:40:00,18.03,18.04,17.96,18.0,342477.0,11.2192,11.2254,11.1756,11.2005,342477.0
2016-03-23 10:45:00,17.99,18.12,17.98,18.09,230119.0,11.1943,11.2752,11.1881,11.2565,230119.0
2016-03-23 10:50:00,18.09,18.1,18.0,18.04,222125.0,11.2565,11.2628,11.2005,11.2254,222125.0
2016-03-23 10:55:00,18.04,18.04,17.93,17.97,304966.0,11.2254,11.2254,11.157,11.1819,304966.0
2016-03-23 11:00:00,17.97,17.98,17.9,17.98,212082.0,11.1819,11.1881,11.1383,11.1881,212082.0
2016-03-23 11:05:00,17.97,18.05,17.92,18.05,255473.0,11.1819,11.2316,11.1507,11.2316,255473.0
2016-03-23 11:10:00,18.05,18.07,17.93,17.95,212925.0,11.2316,11.2441,11.157,11.1694,212925.0
2016-03-23 11:15:00,17.94,17.97,17.86,17.86,194855.0,11.1632,11.1819,11.1134,11.1134,194855.0
2016-03-23 11:20:00,17.87,17.94,17.86,17.9,179182.0,11.1196,11.1632,11.1134,11.1383,179182.0
2016-03-23 11:25:00,17.89,17.95,17.89,17.92,162689.0,11.1321,11.1694,11.1321,11.1507,162689.0
2016-03-23 11:30:00,17.93,17.94,17.86,17.92,189383.0,11.157,11.1632,11.1134,11.1507,189383.0
2016-03-23 11:35:00,17.92,18.03,17.91,18.0,179561.0,11.1507,11.2192,11.1445,11.2005,179561.0
2016-03-23 11:40:00,18.0,18.04,17.95,17.98,151735.0,11.2005,11.2254,11.1694,11.1881,151735.0
2016-03-23 11:45:00,17.98,18.01,17.97,18.0,394863.0,11.1881,11.2067,11.1819,11.2005,394863.0
2016-03-23 11:50:00,18.0,18.01,17.93,17.98,208483.0,11.2005,11.2067,11.157,11.1881,208483.0
2016-03-23 11:55:00,17.98,17.99,17.95,17.98,250286.0,11.1881,11.1943,11.1694,11.1881,250286.0
2016-03-23 12:00:00,17.99,18.0,17.92,17.92,185290.0,11.1943,11.2005,11.1507,11.1507,185290.0
2016-03-23 12:05:00,17.92,17.95,17.91,17.93,211407.0,11.1507,11.1694,11.1445,11.157,211407.0
2016-03-23 12:10:00,17.93,17.96,17.91,17.93,184574.0,11.157,11.1756,11.1445,11.157,184574.0
2016-03-23 12:15:00,17.94,17.98,17.91,17.98,152923.0,11.1632,11.1881,11.1445,11.1881,152923.0
2016-03-23 12:20:00,17.97,17.98,17.93,17.94,128680.0,11.1819,11.1881,11.157,11.1632,128680.0
2016-03-23 12:25:00,17.94,17.95,17.91,17.95,173227.0,11.1632,11.1694,11.1445,11.1694,173227.0
2016-03-23 12:30:00,17.95,18.0,17.91,17.98,195841.0,11.1694,11.2005,11.1445,11.1881,195841.0
2016-03-23 12:35:00,17.98,17.98,17.94,17.96,84397.0,11.1881,11.1881,11.1632,11.1756,84397.0
2016-03-23 12:40:00,17.96,17.98,17.93,17.96,133852.0,11.1756,11.1881,11.157,11.1756,133852.0
2016-03-23 12:45:00,17.97,17.98,17.91,17.96,104483.0,11.1819,11.1881,11.1445,11.1756,104483.0
2016-03-23 12:50:00,17.96,17.97,17.91,17.93,110841.0,11.1756,11.1819,11.1445,11.157,110841.0
2016-03-23 12:55:00,17.92,17.97,17.89,17.96,217135.0,11.1507,11.1819,11.1321,11.1756,217135.0
2016-03-23 13:00:00,17.96,17.96,17.91,17.93,144181.0,11.1756,11.1756,11.1445,11.157,144181.0
2016-03-23 13:05:00,17.93,17.93,17.88,17.89,117487.0,11.157,11.157,11.1259,11.1321,117487.0
2016-03-23 13:10:00,17.89,17.95,17.88,17.93,112786.0,11.1321,11.1694,11.1259,11.157,112786.0
2016-03-23 13:15:00,17.93,17.95,17.89,17.89,232775.0,11.157,11.1694,11.1321,11.1321,232775.0
2016-03-23 13:20:00,17.89,17.91,17.86,17.88,136789.0,11.1321,11.1445,11.1134,11.1259,136789.0
2016-03-23 13:25:00,17.87,17.88,17.82,17.87,256613.0,11.1196,11.1259,11.0885,11.1196,256613.0
2016-03-23 13:30:00,17.87,17.87,17.82,17.84,140554.0,11.1196,11.1196,11.0885,11.101,140554.0
2016-03-23 13:35:00,17.84,17.87,17.82,17.86,247970.0,11.101,11.1196,11.0885,11.1134,247970.0
2016-03-23 13:40:00,17.86,17.86,17.82,17.83,112676.0,11.1134,11.1134,11.0885,11.0947,112676.0
2016-03-23 13:45:00,17.83,17.84,17.82,17.82,401270.0,11.0947,11.101,11.0885,11.0885,401270.0
2016-03-23 13:50:00,17.82,17.84,17.8,17.8,154250.0,11.0885,11.101,11.0761,11.0761,154250.0
2016-03-23 13:55:00,17.81,17.82,17.78,17.8,346804.0,11.0823,11.0885,11.0636,11.0761,346804.0
2016-03-23 14:00:00,17.8,17.82,17.79,17.81,213059.0,11.0761,11.0885,11.0699,11.0823,213059.0
2016-03-23 14:05:00,17.8,17.87,17.8,17.84,123353.0,11.0761,11.1196,11.0761,11.101,123353.0
2016-03-23 14:10:00,17.84,17.87,17.83,17.85,130917.0,11.101,11.1196,11.0947,11.1072,130917.0
2016-03-23 14:15:00,17.85,17.88,17.83,17.87,230947.0,11.1072,11.1259,11.0947,11.1196,230947.0
2016-03-23 14:20:00,17.87,17.9,17.85,17.87,238115.0,11.1196,11.1383,11.1072,11.1196,238115.0
2016-03-23 14:25:00,17.87,17.88,17.8,17.82,190947.0,11.1196,11.1259,11.0761,11.0885,190947.0
2016-03-23 14:30:00,17.82,17.86,17.81,17.84,102071.0,11.0885,11.1134,11.0823,11.101,102071.0
2016-03-23 14:35:00,17.85,17.87,17.8,17.8,97901.0,11.1072,11.1196,11.0761,11.0761,97901.0
2016-03-23 14:40:00,17.8,17.81,17.76,17.77,229175.0,11.0761,11.0823,11.0512,11.0574,229175.0
2016-03-23 14:45:00,17.78,17.81,17.75,17.77,199382.0,11.0636,11.0823,11.045,11.0574,199382.0
2016-03-23 14:50:00,17.77,17.79,17.75,17.79,184396.0,11.0574,11.0699,11.045,11.0699,184396.0
2016-03-23 14:55:00,17.79,17.8,17.76,17.79,167506.0,11.0699,11.0761,11.0512,11.0699,167506.0
2016-03-23 15:00:00,17.79,17.8,17.76,17.77,124209.0,11.0699,11.0761,11.0512,11.0574,124209.0
2016-03-23 15:05:00,17.77,17.78,17.75,17.77,218906.0,11.0574,11.0636,11.045,11.0574,218906.0
2016-03-23 15:10:00,17.76,17.79,17.76,17.77,174158.0,11.0512,11.0699,11.0512,11.0574,174158.0
2016-03-23 15:15:00,17.76,17.78,17.75,17.76,196361.0,11.0512,11.0636,11.045,11.0512,196361.0
2016-03-23 15:20:00,17.76,17.76,17.71,17.73,378250.0,11.0512,11.0512,11.0201,11.0325,378250.0
2016-03-23 15:25:00,17.73,17.76,17.72,17.75,207509.0,11.0325,11.0512,11.0263,11.045,207509.0
2016-03-23 15:30:00,17.75,17.78,17.74,17.76,230622.0,11.045,11.0636,11.0387,11.0512,230622.0
2016-03-23 15:35:00,17.76,17.81,17.75,17.76,295672.0,11.0512,11.0823,11.045,11.0512,295672.0
2016-03-23 15:40:00,17.76,17.78,17.76,17.78,198222.0,11.0512,11.0636,11.0512,11.0636,198222.0
2016-03-23 15:45:00,17.78,17.78,17.74,17.77,360507.0,11.0636,11.0636,11.0387,11.0574,360507.0
2016-03-23 15:50:00,17.77,17.78,17.76,17.77,391923.0,11.0574,11.0636,11.0512,11.0574,391923.0
2016-03-23 15:55:00,17.78,17.8,17.75,17.76,994343.0,11.0636,11.0761,11.045,11.0512,994343.0
2016-03-24 09:30:00,17.36,17.39,17.0,17.11,1060030.0,10.8023,10.821,10.5783,10.6467,1060030.0
2016-03-24 09:35:00,17.11,17.28,17.11,17.24,291160.0,10.6467,10.7525,10.6467,10.7276,291160.0
2016-03-24 09:40:00,17.24,17.33,17.21,17.28,240349.0,10.7276,10.7836,10.7089,10.7525,240349.0
2016-03-24 09:45:00,17.28,17.29,17.13,17.18,272662.0,10.7525,10.7587,10.6592,10.6903,272662.0
2016-03-24 09:50:00,17.19,17.32,17.17,17.31,251031.0,10.6965,10.7774,10.6841,10.7712,251031.0
2016-03-24 09:55:00,17.3,17.44,17.28,17.43,251767.0,10.765,10.8521,10.7525,10.8458,251767.0
2016-03-24 10:00:00,17.43,17.48,17.4,17.4,233145.0,10.8458,10.877,10.8272,10.8272,233145.0
2016-03-24 10:05:00,17.41,17.46,17.37,17.39,170628.0,10.8334,10.8645,10.8085,10.821,170628.0
2016-03-24 10:10:00,17.39,17.4,17.28,17.29,219736.0,10.821,10.8272,10.7525,10.7587,219736.0
2016-03-24 10:15:00,17.29,17.39,17.29,17.31,473927.0,10.7587,10.821,10.7587,10.7712,473927.0
2016-03-24 10:20:00,17.31,17.49,17.31,17.42,316322.0,10.7712,10.8832,10.7712,10.8396,316322.0
2016-03-24 10:25:00,17.42,17.46,17.38,17.4,146970.0,10.8396,10.8645,10.8147,10.8272,146970.0
2016-03-24 10:30:00,17.4,17.49,17.39,17.43,159977.0,10.8272,10.8832,10.821,10.8458,159977.0
2016-03-24 10:35:00,17.43,17.53,17.43,17.51,356548.0,10.8458,10.9081,10.8458,10.8956,356548.0
2016-03-24 10:40:00,17.51,17.63,17.5,17.55,222701.0,10.8956,10.9703,10.8894,10.9205,222701.0
2016-03-24 10:45:00,17.55,17.56,17.48,17.5,320857.0,10.9205,10.9267,10.877,10.8894,320857.0
2016-03-24 10:50:00,17.5,17.65,17.5,17.59,270781.0,10.8894,10.9827,10.8894,10.9454,270781.0
2016-03-24 10:55:00,17.6,17.67,17.6,17.64,219949.0,10.9516,10.9952,10.9516,10.9765,219949.0
2016-03-24 11:00:00,17.63,17.7,17.63,17.65,188103.0,10.9703,11.0139,10.9703,10.9827,188103.0
2016-03-24 11:05:00,17.64,17.71,17.63,17.7,145996.0,10.9765,11.0201,10.9703,11.0139,145996.0
2016-03-24 11:10:00,17.7,17.74,17.65,17.66,180295.0,11.0139,11.0387,10.9827,10.989,180295.0
2016-03-24 11:15:00,17.67,17.67,17.57,17.6,237020.0,10.9952,10.9952,10.933,10.9516,237020.0
2016-03-24 11:20:00,17.6,17.6,17.49,17.57,278984.0,10.9516,10.9516,10.8832,10.933,278984.0
2016-03-24 11:25:00,17.58,17.64,17.53,17.63,576666.0,10.9392,10.9765,10.9081,10.9703,576666.0
2016-03-24 11:30:00,17.63,17.67,17.6,17.62,129267.0,10.9703,10.9952,10.9516,10.9641,129267.0
2016-03-24 11:35:00,17.62,17.65,17.61,17.63,118373.0,10.9641,10.9827,10.9578,10.9703,118373.0
2016-03-24 11:40:00,17.63,17.7,17.63,17.69,91498.0,10.9703,11.0139,10.9703,11.0076,91498.0
2016-03-24 11:45:00,17.68,17.71,17.63,17.69,151036.0,11.0014,11.0201,10.9703,11.0076,151036.0
2016-03-24 11:50:00,17.7,17.72,17.66,17.68,189413.0,11.0139,11.0263,10.989,11.0014,189413.0
2016-03-24 11:55:00,17.69,17.74,17.67,17.74,178729.0,11.0076,11.0387,10.9952,11.0387,178729.0
2016-03-24 12:00:00,17.73,17.79,17.72,17.74,215463.0,11.0325,11.0699,11.0263,11.0387,215463.0
2016-03-24 12:05:00,17.74,17.83,17.74,17.8,176527.0,11.0387,11.0947,11.0387,11.0761,176527.0
2016-03-24 12:10:00,17.8,17.82,17.76,17.8,114870.0,11.0761,11.0885,11.0512,11.0761,114870.0
2016-03-24 12:15:00,17.81,17.81,17.73,17.76,168500.0,11.0823,11.0823,11.0325,11.0512,168500.0
2016-03-24 12:20:00,17.76,17.81,17.75,17.76,211332.0,11.0512,11.0823,11.045,11.0512,211332.0
2016-03-24 12:25:00,17.76,17.84,17.73,17.84,173206.0,11.0512,11.101,11.0325,11.101,173206.0
2016-03-24 12:30:00,17.83,17.86,17.81,17.84,104250.0,11.0947,11.1134,11.0823,11.101,104250.0
2016-03-24 12:35:00,17.84,17.88,17.81,17.82,88871.0,11.101,11.1259,11.0823,11.0885,88871.0
2016-03-24 12:40:00,17.82,17.87,17.82,17.86,94769.0,11.0885,11.1196,11.0885,11.1134,94769.0
2016-03-24 12:45:00,17.86,17.9,17.86,17.89,127168.0,11.1134,11.1383,11.1134,11.1321,127168.0
2016-03-24 12:50:00,17.89,17.94,17.87,17.94,238669.0,11.1321,11.1632,11.1196,11.1632,238669.0
2016-03-24 12:55:00,17.93,17.94,17.91,17.91,126604.0,11.157,11.1632,11.1445,11.1445,126604.0
2016-03-24 13:00:00,17.92,17.96,17.9,17.96,126941.0,11.1507,11.1756,11.1383,11.1756,126941.0
2016-03-24 13:05:00,17.96,18.0,17.95,17.99,130079.0,11.1756,11.2005,11.1694,11.1943,130079.0
2016-03-24 13:10:00,17.98,18.05,17.98,17.98,172520.0,11.1881,11.2316,11.1881,11.1881,172520.0
2016-03-24 13:15:00,17.98,18.03,17.97,18.03,149587.0,11.1881,11.2192,11.1819,11.2192,149587.0
2016-03-24 13:20:00,18.02,18.07,18.01,18.07,170124.0,11.213,11.2441,11.2067,11.2441,170124.0
2016-03-24 13:25:00,18.07,18.07,18.01,18.05,126295.0,11.2441,11.2441,11.2067,11.2316,126295.0
2016-03-24 13:30:00,18.05,18.06,17.95,17.96,143384.0,11.2316,11.2379,11.1694,11.1756,143384.0
2016-03-24 13:35:00,17.97,17.98,17.93,17.96,128493.0,11.1819,11.1881,11.157,11.1756,128493.0
2016-03-24 13:40:00,17.97,18.02,17.96,17.98,73871.0,11.1819,11.213,11.1756,11.1881,73871.0
2016-03-24 13:45:00,17.98,18.01,17.97,17.98,120083.0,11.1881,11.2067,11.1819,11.1881,120083.0
2016-03-24 13:50:00,17.98,18.05,17.98,18.04,285118.0,11.1881,11.2316,11.1881,11.2254,285118.0
2016-03-24 13:55:00,18.04,18.08,18.03,18.06,121033.0,11.2254,11.2503,11.2192,11.2379,121033.0
2016-03-24 14:00:00,18.06,18.07,17.96,17.96,94151.0,11.2379,11.2441,11.1756,11.1756,94151.0
2016-03-24 14:05:00,17.96,17.96,17.92,17.94,114214.0,11.1756,11.1756,11.1507,11.1632,114214.0
2016-03-24 14:10:00,17.95,17.98,17.93,17.94,131505.0,11.1694,11.1881,11.157,11.1632,131505.0
2016-03-24 14:15:00,17.95,18.0,17.94,17.99,117590.0,11.1694,11.2005,11.1632,11.1943,117590.0
2016-03-24 14:20:00,17.98,18.02,17.96,17.97,118901.0,11.1881,11.213,11.1756,11.1819,118901.0
2016-03-24 14:25:00,17.96,18.0,17.93,17.98,163605.0,11.1756,11.2005,11.157,11.1881,163605.0
2016-03-24 14:30:00,17.98,18.04,17.98,18.01,137901.0,11.1881,11.2254,11.1881,11.2067,137901.0
2016-03-24 14:35:00,18.0,18.05,17.99,18.02,213444.0,11.2005,11.2316,11.1943,11.213,213444.0
2016-03-24 14:40:00,18.02,18.07,18.01,18.04,140650.0,11.213,11.2441,11.2067,11.2254,140650.0
2016-03-24 14:45:00,18.05,18.05,17.98,18.01,222035.0,11.2316,11.2316,11.1881,11.2067,222035.0
2016-03-24 14:50:00,18.0,18.05,17.99,18.0,140429.0,11.2005,11.2316,11.1943,11.2005,140429.0
2016-03-24 14:55:00,17.99,18.01,17.98,18.01,153778.0,11.1943,11.2067,11.1881,11.2067,153778.0
2016-03-24 15:00:00,18.01,18.02,17.98,18.0,148430.0,11.2067,11.213,11.1881,11.2005,148430.0
2016-03-24 15:05:00,18.0,18.02,17.97,18.01,137613.0,11.2005,11.213,11.1819,11.2067,137613.0
2016-03-24 15:10:00,18.01,18.05,18.0,18.04,172973.0,11.2067,11.2316,11.2005,11.2254,172973.0
2016-03-24 15:15:00,18.04,18.06,18.02,18.02,181999.0,11.2254,11.2379,11.213,11.213,181999.0
2016-03-24 15:20:00,18.02,18.06,18.02,18.05,139010.0,11.213,11.2379,11.213,11.2316,139010.0
2016-03-24 15:25:00,18.05,18.07,18.03,18.05,130110.0,11.2316,11.2441,11.2192,11.2316,130110.0
2016-03-24 15:30:00,18.05,18.05,17.99,18.0,291727.0,11.2316,11.2316,11.1943,11.2005,291727.0
2016-03-24 15:35:00,18.01,18.04,17.99,18.04,386590.0,11.2067,11.2254,11.1943,11.2254,386590.0
2016-03-24 15:40:00,18.03,18.05,18.01,18.03,304423.0,11.2192,11.2316,11.2067,11.2192,304423.0
2016-03-24 15:45:00,18.04,18.05,18.02,18.04,538721.0,11.2254,11.2316,11.213,11.2254,538721.0
2016-03-24 15:50:00,18.05,18.06,18.03,18.03,583175.0,11.2316,11.2379,11.2192,11.2192,583175.0
2016-03-24 15:55:00,18.04,18.09,18.02,18.08,1390555.0,11.2254,11.2565,11.213,11.2503,1390555.0
2016-03-28 09:30:00,18.11,18.13,18.01,18.02,284931.0,11.269,11.2814,11.2067,11.213,284931.0
2016-03-28 09:35:00,18.02,18.05,17.82,17.85,244520.0,11.213,11.2316,11.0885,11.1072,244520.0
2016-03-28 09:40:00,17.85,17.9,17.75,17.85,229362.0,11.1072,11.1383,11.045,11.1072,229362.0
2016-03-28 09:45:00,17.85,17.87,17.75,17.79,282089.0,11.1072,11.1196,11.045,11.0699,282089.0
2016-03-28 09:50:00,17.78,17.85,17.76,17.8,192940.0,11.0636,11.1072,11.0512,11.0761,192940.0
2016-03-28 09:55:00,17.8,17.86,17.76,17.84,151478.0,11.0761,11.1134,11.0512,11.101,151478.0
2016-03-28 10:00:00,17.85,17.89,17.75,17.76,211935.0,11.1072,11.1321,11.045,11.0512,211935.0
2016-03-28 10:05:00,17.76,17.8,17.75,17.77,161859.0,11.0512,11.0761,11.045,11.0574,161859.0
2016-03-28 10:10:00,17.77,17.89,17.75,17.88,183102.0,11.0574,11.1321,11.045,11.1259,183102.0
2016-03-28 10:15:00,17.87,17.88,17.77,17.82,93833.0,11.1196,11.1259,11.0574,11.0885,93833.0
2016-03-28 10:20:00,17.81,17.81,17.75,17.78,148528.0,11.0823,11.0823,11.045,11.0636,148528.0
2016-03-28 10:25:00,17.79,17.8,17.75,17.8,112813.0,11.0699,11.0761,11.045,11.0761,112813.0
2016-03-28 10:30:00,17.79,17.79,17.67,17.7,174020.0,11.0699,11.0699,10.9952,11.0139,174020.0
2016-03-28 10:35:00,17.69,17.7,17.59,17.61,160337.0,11.0076,11.0139,10.9454,10.9578,160337.0
2016-03-28 10:40:00,17.61,17.7,17.59,17.69,104894.0,10.9578,11.0139,10.9454,11.0076,104894.0
2016-03-28 10:45:00,17.69,17.76,17.66,17.76,75391.0,11.0076,11.0512,10.989,11.0512,75391.0
2016-03-28 10:50:00,17.75,17.77,17.72,17.75,98713.0,11.045,11.0574,11.0263,11.045,98713.0
2016-03-28 10:55:00,17.76,17.82,17.74,17.82,144407.0,11.0512,11.0885,11.0387,11.0885,144407.0
2016-03-28 11:00:00,17.82,17.87,17.7,17.7,163737.0,11.0885,11.1196,11.0139,11.0139,163737.0
2016-03-28 11:05:00,17.71,17.76,17.7,17.71,92803.0,11.0201,11.0512,11.0139,11.0201,92803.0
2016-03-28 11:10:00,17.7,17.72,17.65,17.67,87252.0,11.0139,11.0263,10.9827,10.9952,87252.0
2016-03-28 11:15:00,17.67,17.7,17.65,17.66,109820.0,10.9952,11.0139,10.9827,10.989,109820.0
2016-03-28 11:20:00,17.65,17.72,17.64,17.71,114678.0,10.9827,11.0263,10.9765,11.0201,114678.0
2016-03-28 11:25:00,17.71,17.72,17.67,17.71,74285.0,11.0201,11.0263,10.9952,11.0201,74285.0
2016-03-28 11:30:00,17.72,17.73,17.68,17.73,99597.0,11.0263,11.0325,11.0014,11.0325,99597.0
2016-03-28 11:35:00,17.72,17.74,17.7,17.71,76519.0,11.0263,11.0387,11.0139,11.0201,76519.0
2016-03-28 11:40:00,17.71,17.76,17.71,17.74,74476.0,11.0201,11.0512,11.0201,11.0387,74476.0
2016-03-28 11:45:00,17.75,17.79,17.74,17.77,97716.0,11.045,11.0699,11.0387,11.0574,97716.0
2016-03-28 11:50:00,17.76,17.77,17.7,17.73,88409.0,11.0512,11.0574,11.0139,11.0325,88409.0
2016-03-28 11:55:00,17.73,17.78,17.71,17.75,64924.0,11.0325,11.0636,11.0201,11.045,64924.0
2016-03-28 12:00:00,17.75,17.75,17.72,17.73,77090.0,11.045,11.045,11.0263,11.0325,77090.0
2016-03-28 12:05:00,17.74,17.75,17.68,17.7,53118.0,11.0387,11.045,11.0014,11.0139,53118.0
2016-03-28 12:10:00,17.7,17.76,17.7,17.76,87468.0,11.0139,11.0512,11.0139,11.0512,87468.0
2016-03-28 12:15:00,17.75,17.77,17.74,17.77,96314.0,11.045,11.0574,11.0387,11.0574,96314.0
2016-03-28 12:20:00,17.77,17.79,17.76,17.76,66475.0,11.0574,11.0699,11.0512,11.0512,66475.0
2016-03-28 12:25:00,17.76,17.8,17.73,17.79,85030.0,11.0512,11.0761,11.0325,11.0699,85030.0
2016-03-28 12:30:00,17.79,17.81,17.77,17.8,57117.0,11.0699,11.0823,11.0574,11.0761,57117.0
2016-03-28 12:35:00,17.8,17.85,17.8,17.82,106252.0,11.0761,11.1072,11.0761,11.0885,106252.0
2016-03-28 12:40:00,17.82,17.84,17.81,17.81,80054.0,11.0885,11.101,11.0823,11.0823,80054.0
2016-03-28 12:45:00,17.81,17.89,17.81,17.87,118239.0,11.0823,11.1321,11.0823,11.1196,118239.0
2016-03-28 12:50:00,17.87,17.87,17.83,17.87,112167.0,11.1196,11.1196,11.0947,11.1196,112167.0
2016-03-28 12:55:00,17.86,17.9,17.86,17.89,184294.0,11.1134,11.1383,11.1134,11.1321,184294.0
2016-03-28 13:00:00,17.89,17.93,17.88,17.93,188469.0,11.1321,11.157,11.1259,11.157,188469.0
2016-03-28 13:05:00,17.93,17.93,17.89,17.93,98030.0,11.157,11.157,11.1321,11.157,98030.0
2016-03-28 13:10:00,17.93,17.94,17.89,17.91,74640.0,11.157,11.1632,11.1321,11.1445,74640.0
2016-03-28 13:15:00,17.91,17.91,17.88,17.9,54819.0,11.1445,11.1445,11.1259,11.1383,54819.0
2016-03-28 13:20:00,17.9,17.91,17.86,17.86,79509.0,11.1383,11.1445,11.1134,11.1134,79509.0
2016-03-28 13:25:00,17.87,17.89,17.85,17.88,76319.0,11.1196,11.1321,11.1072,11.1259,76319.0
2016-03-28 13:30:00,17.88,17.91,17.87,17.88,94442.0,11.1259,11.1445,11.1196,11.1259,94442.0
2016-03-28 13:35:00,17.88,17.9,17.85,17.9,99413.0,11.1259,11.1383,11.1072,11.1383,99413.0
2016-03-28 13:40:00,17.9,17.92,17.88,17.91,67601.0,11.1383,11.1507,11.1259,11.1445,67601.0
2016-03-28 13:45:00,17.91,17.94,17.9,17.92,78430.0,11.1445,11.1632,11.1383,11.1507,78430.0
2016-03-28 13:50:00,17.92,17.94,17.91,17.93,92262.0,11.1507,11.1632,11.1445,11.157,92262.0
2016-03-28 13:55:00,17.93,17.95,17.88,17.89,83274.0,11.157,11.1694,11.1259,11.1321,83274.0
2016-03-28 14:00:00,17.89,17.92,17.86,17.92,109733.0,11.1321,11.1507,11.1134,11.1507,109733.0
2016-03-28 14:05:00,17.92,17.93,17.88,17.88,62615.0,11.1507,11.157,11.1259,11.1259,62615.0
2016-03-28 14:10:00,17.89,17.89,17.83,17.87,131527.0,11.1321,11.1321,11.0947,11.1196,131527.0
2016-03-28 14:15:00,17.87,17.89,17.84,17.85,102957.0,11.1196,11.1321,11.101,11.1072,102957.0
2016-03-28 14:20:00,17.85,17.85,17.8,17.84,130968.0,11.1072,11.1072,11.0761,11.101,130968.0
2016-03-28 14:25:00,17.84,17.85,17.8,17.82,111430.0,11.101,11.1072,11.0761,11.0885,111430.0
2016-03-28 14:30:00,17.83,17.84,17.81,17.83,57968.0,11.0947,11.101,11.0823,11.0947,57968.0
2016-03-28 14:35:00,17.83,17.85,17.81,17.84,69018.0,11.0947,11.1072,11.0823,11.101,69018.0
2016-03-28 14:40:00,17.84,17.85,17.8,17.82,97555.0,11.101,11.1072,11.0761,11.0885,97555.0
2016-03-28 14:45:00,17.82,17.84,17.79,17.84,105105.0,11.0885,11.101,11.0699,11.101,105105.0
2016-03-28 14:50:00,17.84,17.85,17.8,17.82,96323.0,11.101,11.1072,11.0761,11.0885,96323.0
2016-03-28 14:55:00,17.81,17.83,17.78,17.83,81090.0,11.0823,11.0947,11.0636,11.0947,81090.0
2016-03-28 15:00:00,17.82,17.84,17.81,17.83,67163.0,11.0885,11.101,11.0823,11.0947,67163.0
2016-03-28 15:05:00,17.82,17.87,17.82,17.86,87650.0,11.0885,11.1196,11.0885,11.1134,87650.0
2016-03-28 15:10:00,17.86,17.87,17.85,17.86,140951.0,11.1134,11.1196,11.1072,11.1134,140951.0
2016-03-28 15:15:00,17.86,17.87,17.82,17.82,197837.0,11.1134,11.1196,11.0885,11.0885,197837.0
2016-03-28 15:20:00,17.82,17.86,17.81,17.83,131353.0,11.0885,11.1134,11.0823,11.0947,131353.0
2016-03-28 15:25:00,17.83,17.84,17.79,17.82,125151.0,11.0947,11.101,11.0699,11.0885,125151.0
2016-03-28 15:30:00,17.82,17.83,17.78,17.78,214334.0,11.0885,11.0947,11.0636,11.0636,214334.0
2016-03-28 15:35:00,17.79,17.8,17.76,17.77,193718.0,11.0699,11.0761,11.0512,11.0574,193718.0
2016-03-28 15:40:00,17.78,17.8,17.77,17.8,159841.0,11.0636,11.0761,11.0574,11.0761,159841.0
2016-03-28 15:45:00,17.79,17.79,17.72,17.75,333701.0,11.0699,11.0699,11.0263,11.045,333701.0
2016-03-28 15:50:00,17.75,17.77,17.73,17.75,241977.0,11.045,11.0574,11.0325,11.045,241977.0
2016-03-28 15:55:00,17.75,17.82,17.75,17.8,734663.0,11.045,11.0885,11.045,11.0761,734663.0
2016-03-29 09:30:00,17.53,17.6,17.45,17.59,459741.0,10.9081,10.9516,10.8583,10.9454,459741.0
2016-03-29 09:35:00,17.6,17.6,17.33,17.4,200806.0,10.9516,10.9516,10.7836,10.8272,200806.0
2016-03-29 09:40:00,17.39,17.43,17.32,17.36,344932.0,10.821,10.8458,10.7774,10.8023,344932.0
2016-03-29 09:45:00,17.36,17.37,17.27,17.34,521883.0,10.8023,10.8085,10.7463,10.7898,521883.0
2016-03-29 09:50:00,17.33,17.4,17.33,17.39,353113.0,10.7836,10.8272,10.7836,10.821,353113.0
2016-03-29 09:55:00,17.39,17.43,17.35,17.37,298463.0,10.821,10.8458,10.7961,10.8085,298463.0
2016-03-29 10:00:00,17.38,17.45,17.37,17.41,281392.0,10.8147,10.8583,10.8085,10.8334,281392.0
2016-03-29 10:05:00,17.41,17.43,17.34,17.38,198638.0,10.8334,10.8458,10.7898,10.8147,198638.0
2016-03-29 10:10:00,17.38,17.39,17.25,17.28,282324.0,10.8147,10.821,10.7338,10.7525,282324.0
2016-03-29 10:15:00,17.28,17.32,17.22,17.28,323616.0,10.7525,10.7774,10.7152,10.7525,323616.0
2016-03-29 10:20:00,17.28,17.29,17.21,17.24,213783.0,10.7525,10.7587,10.7089,10.7276,213783.0
2016-03-29 10:25:00,17.25,17.27,17.21,17.23,200105.0,10.7338,10.7463,10.7089,10.7214,200105.0
2016-03-29 10:30:00,17.24,17.27,17.21,17.26,199616.0,10.7276,10.7463,10.7089,10.7401,199616.0
2016-03-29 10:35:00,17.26,17.29,17.22,17.24,226076.0,10.7401,10.7587,10.7152,10.7276,226076.0
2016-03-29 10:40:00,17.23,17.25,17.19,17.23,164523.0,10.7214,10.7338,10.6965,10.7214,164523.0
2016-03-29 10:45:00,17.24,17.29,17.23,17.27,174719.0,10.7276,10.7587,10.7214,10.7463,174719.0
2016-03-29 10:50:00,17.27,17.31,17.24,17.3,173816.0,10.7463,10.7712,10.7276,10.765,173816.0
2016-03-29 10:55:00,17.31,17.33,17.23,17.25,195949.0,10.7712,10.7836,10.7214,10.7338,195949.0
2016-03-29 11:00:00,17.26,17.28,17.23,17.23,231910.0,10.7401,10.7525,10.7214,10.7214,231910.0
2016-03-29 11:05:00,17.23,17.24,17.2,17.21,208922.0,10.7214,10.7276,10.7027,10.7089,208922.0
2016-03-29 11:10:00,17.21,17.26,17.2,17.24,122227.0,10.7089,10.7401,10.7027,10.7276,122227.0
2016-03-29 11:15:00,17.25,17.27,17.23,17.26,189867.0,10.7338,10.7463,10.7214,10.7401,189867.0
2016-03-29 11:20:00,17.26,17.27,17.22,17.23,218321.0,10.7401,10.7463,10.7152,10.7214,218321.0
2016-03-29 11:25:00,17.22,17.29,17.21,17.26,156013.0,10.7152,10.7587,10.7089,10.7401,156013.0
2016-03-29 11:30:00,17.25,17.34,17.25,17.34,141370.0,10.7338,10.7898,10.7338,10.7898,141370.0
2016-03-29 11:35:00,17.34,17.37,17.32,17.35,229596.0,10.7898,10.8085,10.7774,10.7961,229596.0
2016-03-29 11:40:00,17.36,17.42,17.35,17.36,150451.0,10.8023,10.8396,10.7961,10.8023,150451.0
2016-03-29 11:45:00,17.37,17.39,17.33,17.36,207804.0,10.8085,10.821,10.7836,10.8023,207804.0
2016-03-29 11:50:00,17.35,17.44,17.35,17.43,274548.0,10.7961,10.8521,10.7961,10.8458,274548.0
2016-03-29 11:55:00,17.42,17.42,17.39,17.39,229270.0,10.8396,10.8396,10.821,10.821,229270.0
2016-03-29 12:00:00,17.4,17.41,17.37,17.38,65750.0,10.8272,10.8334,10.8085,10.8147,65750.0
2016-03-29 12:05:00,17.38,17.41,17.36,17.36,85098.0,10.8147,10.8334,10.8023,10.8023,85098.0
2016-03-29 12:10:00,17.36,17.38,17.35,17.36,67635.0,10.8023,10.8147,10.7961,10.8023,67635.0
2016-03-29 12:15:00,17.36,17.39,17.36,17.39,79059.0,10.8023,10.821,10.8023,10.821,79059.0
2016-03-29 12:20:00,17.39,17.52,17.38,17.46,401218.0,10.821,10.9018,10.8147,10.8645,401218.0
2016-03-29 12:25:00,17.46,17.53,17.46,17.51,146915.0,10.8645,10.9081,10.8645,10.8956,146915.0
2016-03-29 12:30:00,17.51,17.54,17.48,17.49,250014.0,10.8956,10.9143,10.877,10.8832,250014.0
2016-03-29 12:35:00,17.5,17.53,17.49,17.51,241321.0,10.8894,10.9081,10.8832,10.8956,241321.0
2016-03-29 12:40:00,17.51,17.55,17.5,17.53,262550.0,10.8956,10.9205,10.8894,10.9081,262550.0
2016-03-29 12:45:00,17.53,17.57,17.51,17.56,418992.0,10.9081,10.933,10.8956,10.9267,418992.0
2016-03-29 12:50:00,17.55,17.58,17.54,17.54,313600.0,10.9205,10.9392,10.9143,10.9143,313600.0
2016-03-29 12:55:00,17.54,17.56,17.46,17.5,176325.0,10.9143,10.9267,10.8645,10.8894,176325.0
2016-03-29 13:00:00,17.5,17.51,17.39,17.39,255141.0,10.8894,10.8956,10.821,10.821,255141.0
2016-03-29 13:05:00,17.39,17.45,17.38,17.45,110239.0,10.821,10.8583,10.8147,10.8583,110239.0
2016-03-29 13:10:00,17.46,17.47,17.43,17.45,102245.0,10.8645,10.8707,10.8458,10.8583,102245.0
2016-03-29 13:15:00,17.45,17.5,17.44,17.49,51600.0,10.8583,10.8894,10.8521,10.8832,51600.0
2016-03-29 13:20:00,17.49,17.5,17.44,17.45,79557.0,10.8832,10.8894,10.8521,10.8583,79557.0
2016-03-29 13:25:00,17.46,17.49,17.44,17.49,102486.0,10.8645,10.8832,10.8521,10.8832,102486.0
2016-03-29 13:30:00,17.49,17.55,17.48,17.5,150331.0,10.8832,10.9205,10.877,10.8894,150331.0
2016-03-29 13:35:00,17.51,17.52,17.49,17.51,115807.0,10.8956,10.9018,10.8832,10.8956,115807.0
2016-03-29 13:40:00,17.5,17.54,17.5,17.5,98723.0,10.8894,10.9143,10.8894,10.8894,98723.0
2016-03-29 13:45:00,17.5,17.54,17.49,17.53,145168.0,10.8894,10.9143,10.8832,10.9081,145168.0
2016-03-29 13:50:00,17.53,17.55,17.5,17.55,317559.0,10.9081,10.9205,10.8894,10.9205,317559.0
2016-03-29 13:55:00,17.55,17.62,17.54,17.62,239117.0,10.9205,10.9641,10.9143,10.9641,239117.0
2016-03-29 14:00:00,17.62,17.67,17.59,17.66,327571.0,10.9641,10.9952,10.9454,10.989,327571.0
2016-03-29 14:05:00,17.66,17.67,17.62,17.66,142453.0,10.989,10.9952,10.9641,10.989,142453.0
2016-03-29 14:10:00,17.66,17.73,17.66,17.69,315926.0,10.989,11.0325,10.989,11.0076,315926.0
2016-03-29 14:15:00,17.69,17.71,17.67,17.68,125504.0,11.0076,11.0201,10.9952,11.0014,125504.0
2016-03-29 14:20:00,17.67,17.7,17.66,17.67,118041.0,10.9952,11.0139,10.989,10.9952,118041.0
2016-03-29 14:25:00,17.67,17.69,17.65,17.68,182653.0,10.9952,11.0076,10.9827,11.0014,182653.0
2016-03-29 14:30:00,17.68,17.69,17.65,17.68,110362.0,11.0014,11.0076,10.9827,11.0014,110362.0
2016-03-29 14:35:00,17.68,17.71,17.66,17.69,111070.0,11.0014,11.0201,10.989,11.0076,111070.0
2016-03-29 14:40:00,17.69,17.71,17.68,17.7,168693.0,11.0076,11.0201,11.0014,11.0139,168693.0
2016-03-29 14:45:00,17.71,17.72,17.67,17.7,344137.0,11.0201,11.0263,10.9952,11.0139,344137.0
2016-03-29 14:50:00,17.71,17.77,17.7,17.74,247927.0,11.0201,11.0574,11.0139,11.0387,247927.0
2016-03-29 14:55:00,17.73,17.74,17.69,17.72,109552.0,11.0325,11.0387,11.0076,11.0263,109552.0
2016-03-29 15:00:00,17.72,17.72,17.67,17.68,259346.0,11.0263,11.0263,10.9952,11.0014,259346.0
2016-03-29 15:05:00,17.69,17.69,17.65,17.66,120936.0,11.0076,11.0076,10.9827,10.989,120936.0
2016-03-29 15:10:00,17.66,17.71,17.66,17.69,228862.0,10.989,11.0201,10.989,11.0076,228862.0
2016-03-29 15:15:00,17.7,17.71,17.68,17.7,171685.0,11.0139,11.0201,11.0014,11.0139,171685.0
2016-03-29 15:20:00,17.7,17.72,17.69,17.69,100358.0,11.0139,11.0263,11.0076,11.0076,100358.0
2016-03-29 15:25:00,17.69,17.71,17.67,17.7,254459.0,11.0076,11.0201,10.9952,11.0139,254459.0
2016-03-29 15:30:00,17.7,17.71,17.67,17.67,131616.0,11.0139,11.0201,10.9952,10.9952,131616.0
2016-03-29 15:35:00,17.67,17.7,17.66,17.68,207716.0,10.9952,11.0139,10.989,11.0014,207716.0
2016-03-29 15:40:00,17.68,17.69,17.62,17.63,389582.0,11.0014,11.0076,10.9641,10.9703,389582.0
2016-03-29 15:45:00,17.63,17.66,17.62,17.65,543176.0,10.9703,10.989,10.9641,10.9827,543176.0
2016-03-29 15:50:00,17.64,17.66,17.64,17.64,385910.0,10.9765,10.989,10.9765,10.9765,385910.0
2016-03-29 15:55:00,17.64,17.67,17.62,17.65,1128779.0,10.9765,10.9952,10.9641,10.9827,1128779.0
2016-03-30 09:30:00,17.94,18.03,17.9,17.91,440580.0,11.1632,11.2192,11.1383,11.1445,440580.0
2016-03-30 09:35:00,17.91,18.06,17.88,18.03,439270.0,11.1445,11.2379,11.1259,11.2192,439270.0
2016-03-30 09:40:00,18.03,18.06,17.96,18.05,285797.0,11.2192,11.2379,11.1756,11.2316,285797.0
2016-03-30 09:45:00,18.06,18.17,18.03,18.15,518334.0,11.2379,11.3063,11.2192,11.2939,518334.0
2016-03-30 09:50:00,18.15,18.18,18.11,18.14,362801.0,11.2939,11.3125,11.269,11.2876,362801.0
2016-03-30 09:55:00,18.14,18.16,18.06,18.08,255170.0,11.2876,11.3001,11.2379,11.2503,255170.0
2016-03-30 10:00:00,18.08,18.09,17.95,17.96,473268.0,11.2503,11.2565,11.1694,11.1756,473268.0
2016-03-30 10:05:00,17.96,18.02,17.96,18.01,523192.0,11.1756,11.213,11.1756,11.2067,523192.0
2016-03-30 10:10:00,18.02,18.05,17.95,18.0,282546.0,11.213,11.2316,11.1694,11.2005,282546.0
2016-03-30 10:15:00,18.0,18.04,17.99,18.03,158504.0,11.2005,11.2254,11.1943,11.2192,158504.0
2016-03-30 10:20:00,18.04,18.04,17.93,17.94,219094.0,11.2254,11.2254,11.157,11.1632,219094.0
2016-03-30 10:25:00,17.94,17.95,17.88,17.91,373193.0,11.1632,11.1694,11.1259,11.1445,373193.0
2016-03-30 10:30:00,17.91,18.09,17.9,18.07,660862.0,11.1445,11.2565,11.1383,11.2441,660862.0
2016-03-30 10:35:00,18.08,18.14,18.07,18.09,526163.0,11.2503,11.2876,11.2441,11.2565,526163.0
2016-03-30 10:40:00,18.09,18.14,18.09,18.11,349356.0,11.2565,11.2876,11.2565,11.269,349356.0
2016-03-30 10:45:00,18.11,18.15,18.07,18.11,354538.0,11.269,11.2939,11.2441,11.269,354538.0
2016-03-30 10:50:00,18.11,18.13,18.07,18.12,667531.0,11.269,11.2814,11.2441,11.2752,667531.0
2016-03-30 10:55:00,18.12,18.16,18.11,18.11,302933.0,11.2752,11.3001,11.269,11.269,302933.0
2016-03-30 11:00:00,18.11,18.15,18.08,18.13,331539.0,11.269,11.2939,11.2503,11.2814,331539.0
2016-03-30 11:05:00,18.13,18.13,18.05,18.09,467241.0,11.2814,11.2814,11.2316,11.2565,467241.0
2016-03-30 11:10:00,18.1,18.11,18.03,18.06,249697.0,11.2628,11.269,11.2192,11.2379,249697.0
2016-03-30 11:15:00,18.06,18.08,17.98,18.0,353971.0,11.2379,11.2503,11.1881,11.2005,353971.0
2016-03-30 11:20:00,18.01,18.02,17.94,17.96,550173.0,11.2067,11.213,11.1632,11.1756,550173.0
2016-03-30 11:25:00,17.96,18.0,17.92,17.98,282562.0,11.1756,11.2005,11.1507,11.1881,282562.0
2016-03-30 11:30:00,17.98,18.0,17.93,17.96,188108.0,11.1881,11.2005,11.157,11.1756,188108.0
2016-03-30 11:35:00,17.96,18.01,17.89,17.91,239829.0,11.1756,11.2067,11.1321,11.1445,239829.0
2016-03-30 11:40:00,17.92,17.93,17.87,17.89,555595.0,11.1507,11.157,11.1196,11.1321,555595.0
2016-03-30 11:45:00,17.89,17.93,17.84,17.93,230249.0,11.1321,11.157,11.101,11.157,230249.0
2016-03-30 11:50:00,17.92,17.99,17.91,17.96,187808.0,11.1507,11.1943,11.1445,11.1756,187808.0
2016-03-30 11:55:00,17.96,17.97,17.93,17.94,179859.0,11.1756,11.1819,11.157,11.1632,179859.0
2016-03-30 12:00:00,17.94,17.95,17.92,17.95,104476.0,11.1632,11.1694,11.1507,11.1694,104476.0
2016-03-30 12:05:00,17.95,17.97,17.92,17.97,117011.0,11.1694,11.1819,11.1507,11.1819,117011.0
2016-03-30 12:10:00,17.97,18.01,17.96,17.98,212879.0,11.1819,11.2067,11.1756,11.1881,212879.0
2016-03-30 12:15:00,17.99,18.03,17.98,18.02,229817.0,11.1943,11.2192,11.1881,11.213,229817.0
2016-03-30 12:20:00,18.02,18.02,17.94,17.96,217514.0,11.213,11.213,11.1632,11.1756,217514.0
2016-03-30 12:25:00,17.95,17.98,17.95,17.98,95142.0,11.1694,11.1881,11.1694,11.1881,95142.0
2016-03-30 12:30:00,17.98,18.04,17.97,18.01,257564.0,11.1881,11.2254,11.1819,11.2067,257564.0
2016-03-30 12:35:00,18.01,18.01,17.93,17.97,426046.0,11.2067,11.2067,11.157,11.1819,426046.0
2016-03-30 12:40:00,17.98,17.99,17.94,17.97,85050.0,11.1881,11.1943,11.1632,11.1819,85050.0
2016-03-30 12:45:00,17.97,18.01,17.97,18.01,126135.0,11.1819,11.2067,11.1819,11.2067,126135.0
2016-03-30 12:50:00,18.01,18.03,17.96,17.97,108432.0,11.2067,11.2192,11.1756,11.1819,108432.0
2016-03-30 12:55:00,17.97,18.0,17.96,17.98,61482.0,11.1819,11.2005,11.1756,11.1881,61482.0
2016-03-30 13:00:00,17.98,17.99,17.91,17.93,124368.0,11.1881,11.1943,11.1445,11.157,124368.0
2016-03-30 13:05:00,17.93,17.95,17.9,17.95,132161.0,11.157,11.1694,11.1383,11.1694,132161.0
2016-03-30 13:10:00,17.95,17.95,17.89,17.9,280193.0,11.1694,11.1694,11.1321,11.1383,280193.0
2016-03-30 13:15:00,17.89,17.94,17.88,17.93,85953.0,11.1321,11.1632,11.1259,11.157,85953.0
2016-03-30 13:20:00,17.93,17.95,17.89,17.92,91649.0,11.157,11.1694,11.1321,11.1507,91649.0
2016-03-30 13:25:00,17.92,17.94,17.9,17.92,47601.0,11.1507,11.1632,11.1383,11.1507,47601.0
2016-03-30 13:30:00,17.93,17.96,17.91,17.93,72121.0,11.157,11.1756,11.1445,11.157,72121.0
2016-03-30 13:35:00,17.93,17.94,17.92,17.93,89507.0,11.157,11.1632,11.1507,11.157,89507.0
2016-03-30 13:40:00,17.92,17.99,17.92,17.98,68401.0,11.1507,11.1943,11.1507,11.1881,68401.0
2016-03-30 13:45:00,17.99,18.04,17.98,18.04,405180.0,11.1943,11.2254,11.1881,11.2254,405180.0
2016-03-30 13:50:00,18.04,18.05,17.99,18.0,161157.0,11.2254,11.2316,11.1943,11.2005,161157.0
2016-03-30 13:55:00,18.01,18.02,17.96,17.99,90086.0,11.2067,11.213,11.1756,11.1943,90086.0
2016-03-30 14:00:00,17.99,18.03,17.97,18.03,163220.0,11.1943,11.2192,11.1819,11.2192,163220.0
2016-03-30 14:05:00,18.03,18.05,17.99,18.03,236235.0,11.2192,11.2316,11.1943,11.2192,236235.0
2016-03-30 14:10:00,18.02,18.03,17.98,18.01,407038.0,11.213,11.2192,11.1881,11.2067,407038.0
2016-03-30 14:15:00,18.01,18.02,17.98,18.02,99078.0,11.2067,11.213,11.1881,11.213,99078.0
2016-03-30 14:20:00,18.02,18.08,18.0,18.07,274716.0,11.213,11.2503,11.2005,11.2441,274716.0
2016-03-30 14:25:00,18.08,18.1,18.03,18.07,273930.0,11.2503,11.2628,11.2192,11.2441,273930.0
2016-03-30 14:30:00,18.07,18.09,18.03,18.09,560942.0,11.2441,11.2565,11.2192,11.2565,560942.0
2016-03-30 14:35:00,18.09,18.09,18.04,18.04,225265.0,11.2565,11.2565,11.2254,11.2254,225265.0
2016-03-30 14:40:00,18.04,18.06,18.01,18.04,127520.0,11.2254,11.2379,11.2067,11.2254,127520.0
2016-03-30 14:45:00,18.04,18.05,18.02,18.03,82970.0,11.2254,11.2316,11.213,11.2192,82970.0
2016-03-30 14:50:00,18.03,18.05,18.02,18.03,61725.0,11.2192,11.2316,11.213,11.2192,61725.0
2016-03-30 14:55:00,18.04,18.04,18.0,18.0,90695.0,11.2254,11.2254,11.2005,11.2005,90695.0
2016-03-30 15:00:00,18.0,18.03,17.99,18.0,249346.0,11.2005,11.2192,11.1943,11.2005,249346.0
2016-03-30 15:05:00,18.0,18.02,17.97,18.0,421576.0,11.2005,11.213,11.1819,11.2005,421576.0
2016-03-30 15:10:00,17.99,18.01,17.97,18.01,98817.0,11.1943,11.2067,11.1819,11.2067,98817.0
2016-03-30 15:15:00,18.01,18.02,17.97,17.99,145364.0,11.2067,11.213,11.1819,11.1943,145364.0
2016-03-30 15:20:00,17.99,18.01,17.98,17.99,312362.0,11.1943,11.2067,11.1881,11.1943,312362.0
2016-03-30 15:25:00,17.99,18.01,17.97,17.99,159359.0,11.1943,11.2067,11.1819,11.1943,159359.0
2016-03-30 15:30:00,17.99,17.99,17.94,17.95,188074.0,11.1943,11.1943,11.1632,11.1694,188074.0
2016-03-30 15:35:00,17.95,17.98,17.93,17.94,205324.0,11.1694,11.1881,11.157,11.1632,205324.0
2016-03-30 15:40:00,17.94,17.94,17.87,17.89,455054.0,11.1632,11.1632,11.1196,11.1321,455054.0
2016-03-30 15:45:00,17.89,17.93,17.88,17.91,211007.0,11.1321,11.157,11.1259,11.1445,211007.0
2016-03-30 15:50:00,17.91,17.94,17.91,17.91,324528.0,11.1445,11.1632,11.1445,11.1445,324528.0
2016-03-30 15:55:00,17.91,17.91,17.86,17.87,1126179.0,11.1445,11.1445,11.1134,11.1196,1126179.0
2016-03-31 09:30:00,17.75,17.86,17.7,17.83,486563.0,11.045,11.1134,11.0139,11.0947,486563.0
2016-03-31 09:35:00,17.83,17.87,17.8,17.82,333241.0,11.0947,11.1196,11.0761,11.0885,333241.0
2016-03-31 09:40:00,17.82,17.86,17.78,17.84,240754.0,11.0885,11.1134,11.0636,11.101,240754.0
2016-03-31 09:45:00,17.83,17.95,17.8,17.93,484376.0,11.0947,11.1694,11.0761,11.157,484376.0
2016-03-31 09:50:00,17.94,17.97,17.89,17.9,203096.0,11.1632,11.1819,11.1321,11.1383,203096.0
2016-03-31 09:55:00,17.91,17.97,17.9,17.92,228643.0,11.1445,11.1819,11.1383,11.1507,228643.0
2016-03-31 10:00:00,17.92,17.93,17.86,17.89,284782.0,11.1507,11.157,11.1134,11.1321,284782.0
2016-03-31 10:05:00,17.89,17.92,17.84,17.85,250834.0,11.1321,11.1507,11.101,11.1072,250834.0
2016-03-31 10:10:00,17.85,17.88,17.77,17.79,334623.0,11.1072,11.1259,11.0574,11.0699,334623.0
2016-03-31 10:15:00,17.78,17.78,17.69,17.7,371451.0,11.0636,11.0636,11.0076,11.0139,371451.0
2016-03-31 10:20:00,17.71,17.74,17.62,17.63,592435.0,11.0201,11.0387,10.9641,10.9703,592435.0
2016-03-31 10:25:00,17.63,17.63,17.54,17.55,361122.0,10.9703,10.9703,10.9143,10.9205,361122.0
2016-03-31 10:30:00,17.54,17.57,17.51,17.54,388574.0,10.9143,10.933,10.8956,10.9143,388574.0
2016-03-31 10:35:00,17.54,17.62,17.54,17.6,169619.0,10.9143,10.9641,10.9143,10.9516,169619.0
2016-03-31 10:40:00,17.6,17.62,17.55,17.61,171557.0,10.9516,10.9641,10.9205,10.9578,171557.0
2016-03-31 10:45:00,17.61,17.69,17.59,17.68,279607.0,10.9578,11.0076,10.9454,11.0014,279607.0
2016-03-31 10:50:00,17.67,17.71,17.62,17.68,131155.0,10.9952,11.0201,10.9641,11.0014,131155.0
2016-03-31 10:55:00,17.68,17.7,17.6,17.64,171443.0,11.0014,11.0139,10.9516,10.9765,171443.0
2016-03-31 11:00:00,17.64,17.65,17.61,17.64,102505.0,10.9765,10.9827,10.9578,10.9765,102505.0
2016-03-31 11:05:00,17.64,17.66,17.61,17.63,116867.0,10.9765,10.989,10.9578,10.9703,116867.0
2016-03-31 11:10:00,17.63,17.67,17.6,17.65,302530.0,10.9703,10.9952,10.9516,10.9827,302530.0
2016-03-31 11:15:00,17.65,17.69,17.62,17.67,106115.0,10.9827,11.0076,10.9641,10.9952,106115.0
2016-03-31 11:20:00,17.67,17.68,17.63,17.67,166117.0,10.9952,11.0014,10.9703,10.9952,166117.0
2016-03-31 11:25:00,17.68,17.69,17.64,17.67,108592.0,11.0014,11.0076,10.9765,10.9952,108592.0
2016-03-31 11:30:00,17.67,17.72,17.66,17.69,106200.0,10.9952,11.0263,10.989,11.0076,106200.0
2016-03-31 11:35:00,17.69,17.73,17.68,17.72,173929.0,11.0076,11.0325,11.0014,11.0263,173929.0
2016-03-31 11:40:00,17.71,17.72,17.68,17.71,102475.0,11.0201,11.0263,11.0014,11.0201,102475.0
2016-03-31 11:45:00,17.7,17.71,17.68,17.7,92909.0,11.0139,11.0201,11.0014,11.0139,92909.0
2016-03-31 11:50:00,17.7,17.75,17.69,17.72,163428.0,11.0139,11.045,11.0076,11.0263,163428.0
2016-03-31 11:55:00,17.72,17.75,17.71,17.73,74549.0,11.0263,11.045,11.0201,11.0325,74549.0
2016-03-31 12:00:00,17.73,17.79,17.72,17.78,109698.0,11.0325,11.0699,11.0263,11.0636,109698.0
2016-03-31 12:05:00,17.78,17.79,17.75,17.77,114884.0,11.0636,11.0699,11.045,11.0574,114884.0
2016-03-31 12:10:00,17.76,17.8,17.76,17.77,234865.0,11.0512,11.0761,11.0512,11.0574,234865.0
2016-03-31 12:15:00,17.77,17.78,17.75,17.78,84694.0,11.0574,11.0636,11.045,11.0636,84694.0
2016-03-31 12:20:00,17.78,17.8,17.77,17.79,123383.0,11.0636,11.0761,11.0574,11.0699,123383.0
2016-03-31 12:25:00,17.79,17.8,17.76,17.79,130562.0,11.0699,11.0761,11.0512,11.0699,130562.0
2016-03-31 12:30:00,17.79,17.8,17.72,17.72,141843.0,11.0699,11.0761,11.0263,11.0263,141843.0
2016-03-31 12:35:00,17.72,17.75,17.67,17.75,130293.0,11.0263,11.045,10.9952,11.045,130293.0
2016-03-31 12:40:00,17.74,17.77,17.72,17.75,102060.0,11.0387,11.0574,11.0263,11.045,102060.0
2016-03-31 12:45:00,17.73,17.77,17.73,17.76,68006.0,11.0325,11.0574,11.0325,11.0512,68006.0
2016-03-31 12:50:00,17.76,17.8,17.74,17.8,99025.0,11.0512,11.0761,11.0387,11.0761,99025.0
2016-03-31 12:55:00,17.79,17.8,17.74,17.77,62751.0,11.0699,11.0761,11.0387,11.0574,62751.0
2016-03-31 13:00:00,17.77,17.79,17.75,17.76,69083.0,11.0574,11.0699,11.045,11.0512,69083.0
2016-03-31 13:05:00,17.76,17.81,17.73,17.74,210301.0,11.0512,11.0823,11.0325,11.0387,210301.0
2016-03-31 13:10:00,17.75,17.76,17.72,17.73,87141.0,11.045,11.0512,11.0263,11.0325,87141.0
2016-03-31 13:15:00,17.73,17.74,17.72,17.74,90944.0,11.0325,11.0387,11.0263,11.0387,90944.0
2016-03-31 13:20:00,17.74,17.79,17.72,17.77,199982.0,11.0387,11.0699,11.0263,11.0574,199982.0
2016-03-31 13:25:00,17.76,17.77,17.75,17.77,63086.0,11.0512,11.0574,11.045,11.0574,63086.0
2016-03-31 13:30:00,17.78,17.78,17.75,17.75,97670.0,11.0636,11.0636,11.045,11.045,97670.0
2016-03-31 13:35:00,17.76,17.82,17.75,17.79,181265.0,11.0512,11.0885,11.045,11.0699,181265.0
2016-03-31 13:40:00,17.79,17.8,17.76,17.77,100819.0,11.0699,11.0761,11.0512,11.0574,100819.0
2016-03-31 13:45:00,17.77,17.78,17.74,17.77,84786.0,11.0574,11.0636,11.0387,11.0574,84786.0
2016-03-31 13:50:00,17.77,17.8,17.76,17.79,101876.0,11.0574,11.0761,11.0512,11.0699,101876.0
2016-03-31 13:55:00,17.79,17.79,17.72,17.73,135073.0,11.0699,11.0699,11.0263,11.0325,135073.0
2016-03-31 14:00:00,17.74,17.75,17.72,17.72,106445.0,11.0387,11.045,11.0263,11.0263,106445.0
2016-03-31 14:05:00,17.73,17.75,17.72,17.75,127208.0,11.0325,11.045,11.0263,11.045,127208.0
2016-03-31 14:10:00,17.75,17.77,17.74,17.77,125556.0,11.045,11.0574,11.0387,11.0574,125556.0
2016-03-31 14:15:00,17.76,17.78,17.76,17.77,106909.0,11.0512,11.0636,11.0512,11.0574,106909.0
2016-03-31 14:20:00,17.77,17.77,17.75,17.77,109011.0,11.0574,11.0574,11.045,11.0574,109011.0
2016-03-31 14:25:00,17.77,17.77,17.71,17.73,181271.0,11.0574,11.0574,11.0201,11.0325,181271.0
2016-03-31 14:30:00,17.73,17.77,17.73,17.74,124016.0,11.0325,11.0574,11.0325,11.0387,124016.0
2016-03-31 14:35:00,17.74,17.76,17.73,17.73,124059.0,11.0387,11.0512,11.0325,11.0325,124059.0
2016-03-31 14:40:00,17.73,17.75,17.72,17.73,130803.0,11.0325,11.045,11.0263,11.0325,130803.0
2016-03-31 14:45:00,17.73,17.73,17.7,17.73,184687.0,11.0325,11.0325,11.0139,11.0325,184687.0
2016-03-31 14:50:00,17.73,17.78,17.71,17.78,183537.0,11.0325,11.0636,11.0201,11.0636,183537.0
2016-03-31 14:55:00,17.78,17.81,17.78,17.8,223321.0,11.0636,11.0823,11.0636,11.0761,223321.0
2016-03-31 15:00:00,17.8,17.85,17.78,17.85,189254.0,11.0761,11.1072,11.0636,11.1072,189254.0
2016-03-31 15:05:00,17.85,17.85,17.81,17.83,174097.0,11.1072,11.1072,11.0823,11.0947,174097.0
2016-03-31 15:10:00,17.83,17.87,17.82,17.87,186877.0,11.0947,11.1196,11.0885,11.1196,186877.0
2016-03-31 15:15:00,17.87,17.87,17.84,17.86,249259.0,11.1196,11.1196,11.101,11.1134,249259.0
2016-03-31 15:20:00,17.86,17.89,17.86,17.88,194145.0,11.1134,11.1321,11.1134,11.1259,194145.0
2016-03-31 15:25:00,17.88,17.89,17.85,17.87,181990.0,11.1259,11.1321,11.1072,11.1196,181990.0
2016-03-31 15:30:00,17.88,17.9,17.86,17.87,234279.0,11.1259,11.1383,11.1134,11.1196,234279.0
2016-03-31 15:35:00,17.87,17.91,17.87,17.88,224047.0,11.1196,11.1445,11.1196,11.1259,224047.0
2016-03-31 15:40:00,17.87,17.89,17.84,17.88,318010.0,11.1196,11.1321,11.101,11.1259,318010.0
2016-03-31 15:45:00,17.88,17.93,17.88,17.91,474565.0,11.1259,11.157,11.1259,11.1445,474565.0
2016-03-31 15:50:00,17.91,17.92,17.88,17.89,506487.0,11.1445,11.1507,11.1259,11.1321,506487.0
2016-03-31 15:55:00,17.89,17.9,17.85,17.87,1545923.0,11.1321,11.1383,11.1072,11.1196,1545923.0
2016-04-01 09:30:00,17.41,17.41,17.31,17.38,485157.0,10.8334,10.8334,10.7712,10.8147,485157.0
2016-04-01 09:35:00,17.39,17.4,17.27,17.3,444008.0,10.821,10.8272,10.7463,10.765,444008.0
2016-04-01 09:40:00,17.29,17.38,17.23,17.37,330372.0,10.7587,10.8147,10.7214,10.8085,330372.0
2016-04-01 09:45:00,17.38,17.41,17.3,17.34,297367.0,10.8147,10.8334,10.765,10.7898,297367.0
2016-04-01 09:50:00,17.35,17.35,17.18,17.2,567410.0,10.7961,10.7961,10.6903,10.7027,567410.0
2016-04-01 09:55:00,17.2,17.21,17.05,17.18,624709.0,10.7027,10.7089,10.6094,10.6903,624709.0
2016-04-01 10:00:00,17.18,17.18,17.09,17.16,425214.0,10.6903,10.6903,10.6343,10.6778,425214.0
2016-04-01 10:05:00,17.15,17.22,17.06,17.1,466029.0,10.6716,10.7152,10.6156,10.6405,466029.0
2016-04-01 10:10:00,17.1,17.2,17.09,17.14,334155.0,10.6405,10.7027,10.6343,10.6654,334155.0
2016-04-01 10:15:00,17.14,17.2,17.11,17.14,314623.0,10.6654,10.7027,10.6467,10.6654,314623.0
2016-04-01 10:20:00,17.15,17.19,17.12,17.16,239642.0,10.6716,10.6965,10.6529,10.6778,239642.0
2016-04-01 10:25:00,17.17,17.19,17.12,17.12,171173.0,10.6841,10.6965,10.6529,10.6529,171173.0
2016-04-01 10:30:00,17.13,17.18,17.1,17.15,167050.0,10.6592,10.6903,10.6405,10.6716,167050.0
2016-04-01 10:35:00,17.15,17.25,17.14,17.23,251326.0,10.6716,10.7338,10.6654,10.7214,251326.0
2016-04-01 10:40:00,17.24,17.29,17.2,17.21,308142.0,10.7276,10.7587,10.7027,10.7089,308142.0
2016-04-01 10:45:00,17.21,17.29,17.2,17.27,213859.0,10.7089,10.7587,10.7027,10.7463,213859.0
2016-04-01 10:50:00,17.26,17.28,17.21,17.22,138107.0,10.7401,10.7525,10.7089,10.7152,138107.0
2016-04-01 10:55:00,17.21,17.29,17.17,17.28,186132.0,10.7089,10.7587,10.6841,10.7525,186132.0
2016-04-01 11:00:00,17.28,17.39,17.28,17.39,375240.0,10.7525,10.821,10.7525,10.821,375240.0
2016-04-01 11:05:00,17.39,17.51,17.39,17.45,670715.0,10.821,10.8956,10.821,10.8583,670715.0
2016-04-01 11:10:00,17.45,17.48,17.4,17.4,249588.0,10.8583,10.877,10.8272,10.8272,249588.0
2016-04-01 11:15:00,17.4,17.44,17.39,17.43,232736.0,10.8272,10.8521,10.821,10.8458,232736.0
2016-04-01 11:20:00,17.42,17.45,17.4,17.41,269393.0,10.8396,10.8583,10.8272,10.8334,269393.0
2016-04-01 11:25:00,17.41,17.46,17.4,17.41,298753.0,10.8334,10.8645,10.8272,10.8334,298753.0
2016-04-01 11:30:00,17.41,17.47,17.4,17.45,149277.0,10.8334,10.8707,10.8272,10.8583,149277.0
2016-04-01 11:35:00,17.44,17.49,17.42,17.43,138490.0,10.8521,10.8832,10.8396,10.8458,138490.0
2016-04-01 11:40:00,17.42,17.48,17.41,17.41,119763.0,10.8396,10.877,10.8334,10.8334,119763.0
2016-04-01 11:45:00,17.41,17.44,17.35,17.39,216080.0,10.8334,10.8521,10.7961,10.821,216080.0
2016-04-01 11:50:00,17.39,17.45,17.38,17.4,163956.0,10.821,10.8583,10.8147,10.8272,163956.0
2016-04-01 11:55:00,17.39,17.42,17.39,17.41,273534.0,10.821,10.8396,10.821,10.8334,273534.0
2016-04-01 12:00:00,17.4,17.45,17.37,17.39,107279.0,10.8272,10.8583,10.8085,10.821,107279.0
2016-04-01 12:05:00,17.39,17.39,17.35,17.35,90108.0,10.821,10.821,10.7961,10.7961,90108.0
2016-04-01 12:10:00,17.36,17.38,17.33,17.34,112499.0,10.8023,10.8147,10.7836,10.7898,112499.0
2016-04-01 12:15:00,17.33,17.35,17.3,17.34,116083.0,10.7836,10.7961,10.765,10.7898,116083.0
2016-04-01 12:20:00,17.34,17.34,17.27,17.29,110503.0,10.7898,10.7898,10.7463,10.7587,110503.0
2016-04-01 12:25:00,17.29,17.33,17.28,17.31,90152.0,10.7587,10.7836,10.7525,10.7712,90152.0
2016-04-01 12:30:00,17.32,17.32,17.25,17.26,76845.0,10.7774,10.7774,10.7338,10.7401,76845.0
2016-04-01 12:35:00,17.26,17.33,17.25,17.32,105237.0,10.7401,10.7836,10.7338,10.7774,105237.0
2016-04-01 12:40:00,17.32,17.37,17.31,17.36,232176.0,10.7774,10.8085,10.7712,10.8023,232176.0
2016-04-01 12:45:00,17.35,17.36,17.34,17.35,145286.0,10.7961,10.8023,10.7898,10.7961,145286.0
2016-04-01 12:50:00,17.34,17.36,17.34,17.36,94991.0,10.7898,10.8023,10.7898,10.8023,94991.0
2016-04-01 12:55:00,17.36,17.39,17.35,17.37,77316.0,10.8023,10.821,10.7961,10.8085,77316.0
2016-04-01 13:00:00,17.37,17.39,17.36,17.38,52290.0,10.8085,10.821,10.8023,10.8147,52290.0
2016-04-01 13:05:00,17.38,17.39,17.35,17.38,67667.0,10.8147,10.821,10.7961,10.8147,67667.0
2016-04-01 13:10:00,17.37,17.4,17.34,17.39,140315.0,10.8085,10.8272,10.7898,10.821,140315.0
2016-04-01 13:15:00,17.39,17.47,17.39,17.46,101900.0,10.821,10.8707,10.821,10.8645,101900.0
2016-04-01 13:20:00,17.46,17.52,17.44,17.45,129826.0,10.8645,10.9018,10.8521,10.8583,129826.0
2016-04-01 13:25:00,17.44,17.47,17.41,17.47,88994.0,10.8521,10.8707,10.8334,10.8707,88994.0
2016-04-01 13:30:00,17.46,17.47,17.43,17.44,178685.0,10.8645,10.8707,10.8458,10.8521,178685.0
2016-04-01 13:35:00,17.44,17.44,17.39,17.41,151148.0,10.8521,10.8521,10.821,10.8334,151148.0
2016-04-01 13:40:00,17.42,17.42,17.36,17.38,104392.0,10.8396,10.8396,10.8023,10.8147,104392.0
2016-04-01 13:45:00,17.38,17.4,17.36,17.39,78235.0,10.8147,10.8272,10.8023,10.821,78235.0
2016-04-01 13:50:00,17.39,17.43,17.37,17.39,109727.0,10.821,10.8458,10.8085,10.821,109727.0
2016-04-01 13:55:00,17.38,17.39,17.32,17.33,166195.0,10.8147,10.821,10.7774,10.7836,166195.0
2016-04-01 14:00:00,17.33,17.36,17.3,17.36,145505.0,10.7836,10.8023,10.765,10.8023,145505.0
2016-04-01 14:05:00,17.36,17.36,17.33,17.35,117383.0,10.8023,10.8023,10.7836,10.7961,117383.0
2016-04-01 14:10:00,17.36,17.37,17.29,17.29,136161.0,10.8023,10.8085,10.7587,10.7587,136161.0
2016-04-01 14:15:00,17.29,17.36,17.29,17.34,171161.0,10.7587,10.8023,10.7587,10.7898,171161.0
2016-04-01 14:20:00,17.35,17.37,17.34,17.36,93271.0,10.7961,10.8085,10.7898,10.8023,93271.0
2016-04-01 14:25:00,17.36,17.37,17.3,17.32,133611.0,10.8023,10.8085,10.765,10.7774,133611.0
2016-04-01 14:30:00,17.31,17.38,17.31,17.37,160217.0,10.7712,10.8147,10.7712,10.8085,160217.0
2016-04-01 14:35:00,17.37,17.4,17.36,17.36,243708.0,10.8085,10.8272,10.8023,10.8023,243708.0
2016-04-01 14:40:00,17.36,17.38,17.33,17.33,65763.0,10.8023,10.8147,10.7836,10.7836,65763.0
2016-04-01 14:45:00,17.33,17.38,17.33,17.37,118675.0,10.7836,10.8147,10.7836,10.8085,118675.0
2016-04-01 14:50:00,17.36,17.39,17.35,17.38,249227.0,10.8023,10.821,10.7961,10.8147,249227.0
2016-04-01 14:55:00,17.38,17.39,17.36,17.36,82044.0,10.8147,10.821,10.8023,10.8023,82044.0
2016-04-01 15:00:00,17.36,17.39,17.36,17.38,83299.0,10.8023,10.821,10.8023,10.8147,83299.0
2016-04-01 15:05:00,17.39,17.42,17.36,17.39,275412.0,10.821,10.8396,10.8023,10.821,275412.0
2016-04-01 15:10:00,17.4,17.41,17.36,17.37,109908.0,10.8272,10.8334,10.8023,10.8085,109908.0
2016-04-01 15:15:00,17.37,17.39,17.35,17.37,117993.0,10.8085,10.821,10.7961,10.8085,117993.0
2016-04-01 15:20:00,17.37,17.38,17.34,17.35,243326.0,10.8085,10.8147,10.7898,10.7961,243326.0
2016-04-01 15:25:00,17.35,17.37,17.34,17.35,105805.0,10.7961,10.8085,10.7898,10.7961,105805.0
2016-04-01 15:30:00,17.34,17.38,17.32,17.36,215174.0,10.7898,10.8147,10.7774,10.8023,215174.0
2016-04-01 15:35:00,17.36,17.39,17.35,17.36,199007.0,10.8023,10.821,10.7961,10.8023,199007.0
2016-04-01 15:40:00,17.36,17.39,17.34,17.39,239163.0,10.8023,10.821,10.7898,10.821,239163.0
2016-04-01 15:45:00,17.39,17.4,17.37,17.38,216052.0,10.821,10.8272,10.8085,10.8147,216052.0
2016-04-01 15:50:00,17.38,17.39,17.36,17.36,290379.0,10.8147,10.821,10.8023,10.8023,290379.0
2016-04-01 15:55:00,17.36,17.37,17.31,17.31,954540.0,10.8023,10.8085,10.7712,10.7712,954540.0
2016-04-04 09:30:00,17.32,17.35,17.19,17.32,537411.0,10.7774,10.7961,10.6965,10.7774,537411.0
2016-04-04 09:35:00,17.31,17.31,17.14,17.26,366374.0,10.7712,10.7712,10.6654,10.7401,366374.0
2016-04-04 09:40:00,17.27,17.43,17.24,17.42,288361.0,10.7463,10.8458,10.7276,10.8396,288361.0
2016-04-04 09:45:00,17.43,17.48,17.39,17.47,193166.0,10.8458,10.877,10.821,10.8707,193166.0
2016-04-04 09:50:00,17.46,17.55,17.41,17.55,277110.0,10.8645,10.9205,10.8334,10.9205,277110.0
2016-04-04 09:55:00,17.56,17.56,17.48,17.51,171242.0,10.9267,10.9267,10.877,10.8956,171242.0
2016-04-04 10:00:00,17.5,17.54,17.43,17.54,233727.0,10.8894,10.9143,10.8458,10.9143,233727.0
2016-04-04 10:05:00,17.55,17.56,17.47,17.53,203356.0,10.9205,10.9267,10.8707,10.9081,203356.0
2016-04-04 10:10:00,17.53,17.55,17.44,17.45,204758.0,10.9081,10.9205,10.8521,10.8583,204758.0
2016-04-04 10:15:00,17.45,17.53,17.44,17.51,162776.0,10.8583,10.9081,10.8521,10.8956,162776.0
2016-04-04 10:20:00,17.51,17.58,17.49,17.53,138431.0,10.8956,10.9392,10.8832,10.9081,138431.0
2016-04-04 10:25:00,17.53,17.53,17.46,17.48,140712.0,10.9081,10.9081,10.8645,10.877,140712.0
2016-04-04 10:30:00,17.47,17.51,17.45,17.49,539104.0,10.8707,10.8956,10.8583,10.8832,539104.0
2016-04-04 10:35:00,17.48,17.48,17.44,17.47,248857.0,10.877,10.877,10.8521,10.8707,248857.0
2016-04-04 10:40:00,17.47,17.55,17.47,17.54,168220.0,10.8707,10.9205,10.8707,10.9143,168220.0
2016-04-04 10:45:00,17.53,17.54,17.45,17.45,216198.0,10.9081,10.9143,10.8583,10.8583,216198.0
2016-04-04 10:50:00,17.46,17.46,17.4,17.43,256483.0,10.8645,10.8645,10.8272,10.8458,256483.0
2016-04-04 10:55:00,17.43,17.47,17.41,17.42,202142.0,10.8458,10.8707,10.8334,10.8396,202142.0
2016-04-04 11:00:00,17.42,17.43,17.37,17.41,182767.0,10.8396,10.8458,10.8085,10.8334,182767.0
2016-04-04 11:05:00,17.41,17.42,17.35,17.38,196159.0,10.8334,10.8396,10.7961,10.8147,196159.0
2016-04-04 11:10:00,17.37,17.37,17.3,17.31,143235.0,10.8085,10.8085,10.765,10.7712,143235.0
2016-04-04 11:15:00,17.31,17.35,17.29,17.33,82695.0,10.7712,10.7961,10.7587,10.7836,82695.0
2016-04-04 11:20:00,17.34,17.35,17.32,17.34,77004.0,10.7898,10.7961,10.7774,10.7898,77004.0
2016-04-04 11:25:00,17.34,17.35,17.32,17.33,61938.0,10.7898,10.7961,10.7774,10.7836,61938.0
2016-04-04 11:30:00,17.33,17.35,17.27,17.28,102413.0,10.7836,10.7961,10.7463,10.7525,102413.0
2016-04-04 11:35:00,17.28,17.32,17.25,17.32,73588.0,10.7525,10.7774,10.7338,10.7774,73588.0
2016-04-04 11:40:00,17.31,17.33,17.24,17.26,112824.0,10.7712,10.7836,10.7276,10.7401,112824.0
2016-04-04 11:45:00,17.25,17.29,17.25,17.28,86225.0,10.7338,10.7587,10.7338,10.7525,86225.0
2016-04-04 11:50:00,17.28,17.31,17.27,17.29,78978.0,10.7525,10.7712,10.7463,10.7587,78978.0
2016-04-04 11:55:00,17.29,17.34,17.29,17.31,88582.0,10.7587,10.7898,10.7587,10.7712,88582.0
2016-04-04 12:00:00,17.32,17.38,17.31,17.35,138906.0,10.7774,10.8147,10.7712,10.7961,138906.0
2016-04-04 12:05:00,17.35,17.39,17.35,17.38,121912.0,10.7961,10.821,10.7961,10.8147,121912.0
2016-04-04 12:10:00,17.38,17.41,17.37,17.39,100108.0,10.8147,10.8334,10.8085,10.821,100108.0
2016-04-04 12:15:00,17.38,17.4,17.37,17.39,78748.0,10.8147,10.8272,10.8085,10.821,78748.0
2016-04-04 12:20:00,17.39,17.42,17.39,17.41,106418.0,10.821,10.8396,10.821,10.8334,106418.0
2016-04-04 12:25:00,17.41,17.43,17.37,17.37,167075.0,10.8334,10.8458,10.8085,10.8085,167075.0
2016-04-04 12:30:00,17.37,17.37,17.33,17.33,124377.0,10.8085,10.8085,10.7836,10.7836,124377.0
2016-04-04 12:35:00,17.34,17.37,17.28,17.28,179847.0,10.7898,10.8085,10.7525,10.7525,179847.0
2016-04-04 12:40:00,17.28,17.31,17.27,17.31,97498.0,10.7525,10.7712,10.7463,10.7712,97498.0
2016-04-04 12:45:00,17.3,17.31,17.26,17.27,105134.0,10.765,10.7712,10.7401,10.7463,105134.0
2016-04-04 12:50:00,17.27,17.29,17.25,17.27,112541.0,10.7463,10.7587,10.7338,10.7463,112541.0
2016-04-04 12:55:00,17.28,17.31,17.27,17.29,51537.0,10.7525,10.7712,10.7463,10.7587,51537.0
2016-04-04 13:00:00,17.29,17.3,17.25,17.26,96217.0,10.7587,10.765,10.7338,10.7401,96217.0
2016-04-04 13:05:00,17.25,17.25,17.22,17.23,119857.0,10.7338,10.7338,10.7152,10.7214,119857.0
2016-04-04 13:10:00,17.23,17.25,17.21,17.23,142316.0,10.7214,10.7338,10.7089,10.7214,142316.0
2016-04-04 13:15:00,17.23,17.24,17.19,17.23,108461.0,10.7214,10.7276,10.6965,10.7214,108461.0
2016-04-04 13:20:00,17.23,17.24,17.19,17.21,100911.0,10.7214,10.7276,10.6965,10.7089,100911.0
2016-04-04 13:25:00,17.2,17.22,17.16,17.19,140034.0,10.7027,10.7152,10.6778,10.6965,140034.0
2016-04-04 13:30:00,17.19,17.2,17.15,17.19,108185.0,10.6965,10.7027,10.6716,10.6965,108185.0
2016-04-04 13:35:00,17.2,17.2,17.17,17.19,71581.0,10.7027,10.7027,10.6841,10.6965,71581.0
2016-04-04 13:40:00,17.19,17.2,17.17,17.18,87823.0,10.6965,10.7027,10.6841,10.6903,87823.0
2016-04-04 13:45:00,17.19,17.2,17.18,17.2,53859.0,10.6965,10.7027,10.6903,10.7027,53859.0
2016-04-04 13:50:00,17.2,17.2,17.18,17.18,50725.0,10.7027,10.7027,10.6903,10.6903,50725.0
2016-04-04 13:55:00,17.18,17.19,17.15,17.16,105305.0,10.6903,10.6965,10.6716,10.6778,105305.0
2016-04-04 14:00:00,17.15,17.16,17.14,17.15,142086.0,10.6716,10.6778,10.6654,10.6716,142086.0
2016-04-04 14:05:00,17.15,17.17,17.14,17.15,80004.0,10.6716,10.6841,10.6654,10.6716,80004.0
2016-04-04 14:10:00,17.16,17.16,17.13,17.15,121541.0,10.6778,10.6778,10.6592,10.6716,121541.0
2016-04-04 14:15:00,17.15,17.16,17.1,17.12,169181.0,10.6716,10.6778,10.6405,10.6529,169181.0
2016-04-04 14:20:00,17.13,17.13,17.1,17.12,144947.0,10.6592,10.6592,10.6405,10.6529,144947.0
2016-04-04 14:25:00,17.12,17.12,17.09,17.1,146876.0,10.6529,10.6529,10.6343,10.6405,146876.0
2016-04-04 14:30:00,17.09,17.13,17.09,17.12,68860.0,10.6343,10.6592,10.6343,10.6529,68860.0
2016-04-04 14:35:00,17.11,17.14,17.11,17.14,84589.0,10.6467,10.6654,10.6467,10.6654,84589.0
2016-04-04 14:40:00,17.14,17.19,17.13,17.18,177211.0,10.6654,10.6965,10.6592,10.6903,177211.0
2016-04-04 14:45:00,17.18,17.2,17.17,17.19,108292.0,10.6903,10.7027,10.6841,10.6965,108292.0
2016-04-04 14:50:00,17.19,17.19,17.16,17.16,72445.0,10.6965,10.6965,10.6778,10.6778,72445.0
2016-04-04 14:55:00,17.16,17.19,17.16,17.18,114794.0,10.6778,10.6965,10.6778,10.6903,114794.0
2016-04-04 15:00:00,17.18,17.19,17.17,17.18,133780.0,10.6903,10.6965,10.6841,10.6903,133780.0
2016-04-04 15:05:00,17.19,17.2,17.18,17.19,80406.0,10.6965,10.7027,10.6903,10.6965,80406.0
2016-04-04 15:10:00,17.19,17.21,17.18,17.21,330001.0,10.6965,10.7089,10.6903,10.7089,330001.0
2016-04-04 15:15:00,17.21,17.22,17.2,17.21,236388.0,10.7089,10.7152,10.7027,10.7089,236388.0
2016-04-04 15:20:00,17.21,17.21,17.18,17.19,349755.0,10.7089,10.7089,10.6903,10.6965,349755.0
2016-04-04 15:25:00,17.19,17.2,17.16,17.16,181989.0,10.6965,10.7027,10.6778,10.6778,181989.0
2016-04-04 15:30:00,17.16,17.2,17.16,17.2,171997.0,10.6778,10.7027,10.6778,10.7027,171997.0
2016-04-04 15:35:00,17.2,17.2,17.16,17.17,166403.0,10.7027,10.7027,10.6778,10.6841,166403.0
2016-04-04 15:40:00,17.17,17.21,17.17,17.19,285269.0,10.6841,10.7089,10.6841,10.6965,285269.0
2016-04-04 15:45:00,17.19,17.2,17.17,17.2,292948.0,10.6965,10.7027,10.6841,10.7027,292948.0
2016-04-04 15:50:00,17.19,17.22,17.19,17.2,343624.0,10.6965,10.7152,10.6965,10.7027,343624.0
2016-04-04 15:55:00,17.2,17.22,17.18,17.2,943470.0,10.7027,10.7152,10.6903,10.7027,943470.0
2016-04-05 09:30:00,17.14,17.19,17.06,17.15,404354.0,10.6654,10.6965,10.6156,10.6716,404354.0
2016-04-05 09:35:00,17.15,17.3,17.15,17.19,313244.0,10.6716,10.765,10.6716,10.6965,313244.0
2016-04-05 09:40:00,17.2,17.23,17.09,17.12,395987.0,10.7027,10.7214,10.6343,10.6529,395987.0
2016-04-05 09:45:00,17.12,17.12,17.01,17.04,451266.0,10.6529,10.6529,10.5845,10.6032,451266.0
2016-04-05 09:50:00,17.04,17.05,16.91,16.92,617037.0,10.6032,10.6094,10.5223,10.5285,617037.0
2016-04-05 09:55:00,16.91,16.93,16.84,16.93,391510.0,10.5223,10.5347,10.4787,10.5347,391510.0
2016-04-05 10:00:00,16.92,16.99,16.92,16.98,306595.0,10.5285,10.5721,10.5285,10.5658,306595.0
2016-04-05 10:05:00,16.98,17.1,16.97,17.06,495246.0,10.5658,10.6405,10.5596,10.6156,495246.0
2016-04-05 10:10:00,17.07,17.07,17.0,17.01,154768.0,10.6218,10.6218,10.5783,10.5845,154768.0
2016-04-05 10:15:00,17.01,17.11,17.0,17.11,270354.0,10.5845,10.6467,10.5783,10.6467,270354.0
2016-04-05 10:20:00,17.11,17.13,17.01,17.05,223451.0,10.6467,10.6592,10.5845,10.6094,223451.0
2016-04-05 10:25:00,17.06,17.12,17.04,17.12,206430.0,10.6156,10.6529,10.6032,10.6529,206430.0
2016-04-05 10:30:00,17.11,17.11,17.02,17.08,146616.0,10.6467,10.6467,10.5907,10.6281,146616.0
2016-04-05 10:35:00,17.07,17.08,17.0,17.03,247626.0,10.6218,10.6281,10.5783,10.5969,247626.0
2016-04-05 10:40:00,17.03,17.05,16.99,17.03,259131.0,10.5969,10.6094,10.5721,10.5969,259131.0
2016-04-05 10:45:00,17.03,17.05,17.0,17.0,186243.0,10.5969,10.6094,10.5783,10.5783,186243.0
2016-04-05 10:50:00,17.0,17.01,16.96,17.0,249224.0,10.5783,10.5845,10.5534,10.5783,249224.0
2016-04-05 10:55:00,17.0,17.01,16.92,16.96,216608.0,10.5783,10.5845,10.5285,10.5534,216608.0
2016-04-05 11:00:00,16.96,16.99,16.94,16.99,144237.0,10.5534,10.5721,10.5409,10.5721,144237.0
2016-04-05 11:05:00,16.99,17.07,16.97,17.05,197629.0,10.5721,10.6218,10.5596,10.6094,197629.0
2016-04-05 11:10:00,17.05,17.09,17.04,17.07,162432.0,10.6094,10.6343,10.6032,10.6218,162432.0
2016-04-05 11:15:00,17.07,17.1,17.06,17.1,259513.0,10.6218,10.6405,10.6156,10.6405,259513.0
2016-04-05 11:20:00,17.09,17.16,17.08,17.09,182817.0,10.6343,10.6778,10.6281,10.6343,182817.0
2016-04-05 11:25:00,17.08,17.15,17.08,17.13,201799.0,10.6281,10.6716,10.6281,10.6592,201799.0
2016-04-05 11:30:00,17.13,17.17,17.07,17.12,145380.0,10.6592,10.6841,10.6218,10.6529,145380.0
2016-04-05 11:35:00,17.11,17.19,17.11,17.17,125426.0,10.6467,10.6965,10.6467,10.6841,125426.0
2016-04-05 11:40:00,17.16,17.17,17.12,17.15,110027.0,10.6778,10.6841,10.6529,10.6716,110027.0
2016-04-05 11:45:00,17.15,17.21,17.15,17.18,140388.0,10.6716,10.7089,10.6716,10.6903,140388.0
2016-04-05 11:50:00,17.19,17.23,17.16,17.23,142039.0,10.6965,10.7214,10.6778,10.7214,142039.0
2016-04-05 11:55:00,17.22,17.25,17.18,17.2,100467.0,10.7152,10.7338,10.6903,10.7027,100467.0
2016-04-05 12:00:00,17.19,17.22,17.17,17.19,93825.0,10.6965,10.7152,10.6841,10.6965,93825.0
2016-04-05 12:05:00,17.18,17.19,17.15,17.18,87024.0,10.6903,10.6965,10.6716,10.6903,87024.0
2016-04-05 12:10:00,17.18,17.19,17.12,17.15,89772.0,10.6903,10.6965,10.6529,10.6716,89772.0
2016-04-05 12:15:00,17.15,17.16,17.07,17.11,92463.0,10.6716,10.6778,10.6218,10.6467,92463.0
2016-04-05 12:20:00,17.11,17.16,17.1,17.12,71929.0,10.6467,10.6778,10.6405,10.6529,71929.0
2016-04-05 12:25:00,17.12,17.14,17.11,17.13,130097.0,10.6529,10.6654,10.6467,10.6592,130097.0
2016-04-05 12:30:00,17.14,17.16,17.12,17.14,53028.0,10.6654,10.6778,10.6529,10.6654,53028.0
2016-04-05 12:35:00,17.14,17.21,17.14,17.19,79085.0,10.6654,10.7089,10.6654,10.6965,79085.0
2016-04-05 12:40:00,17.19,17.2,17.16,17.19,66738.0,10.6965,10.7027,10.6778,10.6965,66738.0
2016-04-05 12:45:00,17.19,17.21,17.17,17.18,106013.0,10.6965,10.7089,10.6841,10.6903,106013.0
2016-04-05 12:50:00,17.18,17.19,17.14,17.16,65573.0,10.6903,10.6965,10.6654,10.6778,65573.0
2016-04-05 12:55:00,17.15,17.19,17.14,17.15,163725.0,10.6716,10.6965,10.6654,10.6716,163725.0
2016-04-05 13:00:00,17.15,17.16,17.09,17.1,166694.0,10.6716,10.6778,10.6343,10.6405,166694.0
2016-04-05 13:05:00,17.1,17.13,17.09,17.11,84619.0,10.6405,10.6592,10.6343,10.6467,84619.0
2016-04-05 13:10:00,17.11,17.13,17.08,17.12,105531.0,10.6467,10.6592,10.6281,10.6529,105531.0
2016-04-05 13:15:00,17.12,17.13,17.08,17.09,106769.0,10.6529,10.6592,10.6281,10.6343,106769.0
2016-04-05 13:20:00,17.09,17.12,17.06,17.12,115669.0,10.6343,10.6529,10.6156,10.6529,115669.0
2016-04-05 13:25:00,17.11,17.14,17.1,17.11,114817.0,10.6467,10.6654,10.6405,10.6467,114817.0
2016-04-05 13:30:00,17.11,17.14,17.1,17.14,80156.0,10.6467,10.6654,10.6405,10.6654,80156.0
2016-04-05 13:35:00,17.14,17.14,17.1,17.1,59507.0,10.6654,10.6654,10.6405,10.6405,59507.0
2016-04-05 13:40:00,17.11,17.11,17.09,17.09,46686.0,10.6467,10.6467,10.6343,10.6343,46686.0
2016-04-05 13:45:00,17.09,17.1,17.04,17.06,124335.0,10.6343,10.6405,10.6032,10.6156,124335.0
2016-04-05 13:50:00,17.06,17.13,17.05,17.11,118515.0,10.6156,10.6592,10.6094,10.6467,118515.0
2016-04-05 13:55:00,17.12,17.12,17.08,17.08,75233.0,10.6529,10.6529,10.6281,10.6281,75233.0
2016-04-05 14:00:00,17.08,17.11,17.08,17.09,101474.0,10.6281,10.6467,10.6281,10.6343,101474.0
2016-04-05 14:05:00,17.09,17.12,17.08,17.11,100770.0,10.6343,10.6529,10.6281,10.6467,100770.0
2016-04-05 14:10:00,17.11,17.11,17.09,17.1,110000.0,10.6467,10.6467,10.6343,10.6405,110000.0
2016-04-05 14:15:00,17.09,17.11,17.07,17.09,102879.0,10.6343,10.6467,10.6218,10.6343,102879.0
2016-04-05 14:20:00,17.1,17.1,17.07,17.08,79466.0,10.6405,10.6405,10.6218,10.6281,79466.0
2016-04-05 14:25:00,17.08,17.16,17.08,17.13,111582.0,10.6281,10.6778,10.6281,10.6592,111582.0
2016-04-05 14:30:00,17.14,17.2,17.13,17.19,177630.0,10.6654,10.7027,10.6592,10.6965,177630.0
2016-04-05 14:35:00,17.18,17.18,17.15,17.18,95766.0,10.6903,10.6903,10.6716,10.6903,95766.0
2016-04-05 14:40:00,17.18,17.2,17.14,17.14,112872.0,10.6903,10.7027,10.6654,10.6654,112872.0
2016-04-05 14:45:00,17.14,17.18,17.14,17.17,105716.0,10.6654,10.6903,10.6654,10.6841,105716.0
2016-04-05 14:50:00,17.18,17.22,17.17,17.21,158981.0,10.6903,10.7152,10.6841,10.7089,158981.0
2016-04-05 14:55:00,17.21,17.21,17.16,17.16,104214.0,10.7089,10.7089,10.6778,10.6778,104214.0
2016-04-05 15:00:00,17.16,17.17,17.15,17.16,70316.0,10.6778,10.6841,10.6716,10.6778,70316.0
2016-04-05 15:05:00,17.16,17.18,17.13,17.15,122902.0,10.6778,10.6903,10.6592,10.6716,122902.0
2016-04-05 15:10:00,17.14,17.15,17.12,17.13,105988.0,10.6654,10.6716,10.6529,10.6592,105988.0
2016-04-05 15:15:00,17.13,17.14,17.12,17.13,165236.0,10.6592,10.6654,10.6529,10.6592,165236.0
2016-04-05 15:20:00,17.14,17.16,17.09,17.09,190475.0,10.6654,10.6778,10.6343,10.6343,190475.0
2016-04-05 15:25:00,17.1,17.12,17.08,17.1,210262.0,10.6405,10.6529,10.6281,10.6405,210262.0
2016-04-05 15:30:00,17.09,17.12,17.05,17.08,285850.0,10.6343,10.6529,10.6094,10.6281,285850.0
2016-04-05 15:35:00,17.08,17.09,17.06,17.07,230258.0,10.6281,10.6343,10.6156,10.6218,230258.0
2016-04-05 15:40:00,17.07,17.08,17.05,17.06,251273.0,10.6218,10.6281,10.6094,10.6156,251273.0
2016-04-05 15:45:00,17.07,17.1,17.06,17.09,341042.0,10.6218,10.6405,10.6156,10.6343,341042.0
2016-04-05 15:50:00,17.09,17.09,17.06,17.06,332089.0,10.6343,10.6343,10.6156,10.6156,332089.0
2016-04-05 15:55:00,17.06,17.08,16.99,17.02,1606069.0,10.6156,10.6281,10.5721,10.5907,1606069.0
2016-04-06 09:30:00,17.2,17.26,17.11,17.25,367696.0,10.7027,10.7401,10.6467,10.7338,367696.0
2016-04-06 09:35:00,17.25,17.25,17.12,17.16,192306.0,10.7338,10.7338,10.6529,10.6778,192306.0
2016-04-06 09:40:00,17.15,17.23,17.15,17.15,162411.0,10.6716,10.7214,10.6716,10.6716,162411.0
2016-04-06 09:45:00,17.16,17.19,17.12,17.18,158186.0,10.6778,10.6965,10.6529,10.6903,158186.0
2016-04-06 09:50:00,17.18,17.26,17.15,17.19,195725.0,10.6903,10.7401,10.6716,10.6965,195725.0
2016-04-06 09:55:00,17.18,17.19,17.13,17.19,180253.0,10.6903,10.6965,10.6592,10.6965,180253.0
2016-04-06 10:00:00,17.19,17.32,17.17,17.32,291330.0,10.6965,10.7774,10.6841,10.7774,291330.0
2016-04-06 10:05:00,17.32,17.38,17.31,17.32,324074.0,10.7774,10.8147,10.7712,10.7774,324074.0
2016-04-06 10:10:00,17.32,17.35,17.25,17.29,222041.0,10.7774,10.7961,10.7338,10.7587,222041.0
2016-04-06 10:15:00,17.29,17.31,17.22,17.25,156361.0,10.7587,10.7712,10.7152,10.7338,156361.0
2016-04-06 10:20:00,17.26,17.28,17.2,17.2,99804.0,10.7401,10.7525,10.7027,10.7027,99804.0
2016-04-06 10:25:00,17.2,17.24,17.16,17.21,143520.0,10.7027,10.7276,10.6778,10.7089,143520.0
2016-04-06 10:30:00,17.22,17.31,17.15,17.2,350334.0,10.7152,10.7712,10.6716,10.7027,350334.0
2016-04-06 10:35:00,17.21,17.26,17.17,17.18,198045.0,10.7089,10.7401,10.6841,10.6903,198045.0
2016-04-06 10:40:00,17.18,17.29,17.17,17.25,237006.0,10.6903,10.7587,10.6841,10.7338,237006.0
2016-04-06 10:45:00,17.25,17.28,17.21,17.25,134207.0,10.7338,10.7525,10.7089,10.7338,134207.0
2016-04-06 10:50:00,17.25,17.29,17.21,17.28,183017.0,10.7338,10.7587,10.7089,10.7525,183017.0
2016-04-06 10:55:00,17.28,17.35,17.28,17.35,246893.0,10.7525,10.7961,10.7525,10.7961,246893.0
2016-04-06 11:00:00,17.35,17.42,17.32,17.4,402491.0,10.7961,10.8396,10.7774,10.8272,402491.0
2016-04-06 11:05:00,17.39,17.45,17.39,17.44,268079.0,10.821,10.8583,10.821,10.8521,268079.0
2016-04-06 11:10:00,17.44,17.45,17.35,17.42,222910.0,10.8521,10.8583,10.7961,10.8396,222910.0
2016-04-06 11:15:00,17.43,17.44,17.39,17.42,122092.0,10.8458,10.8521,10.821,10.8396,122092.0
2016-04-06 11:20:00,17.41,17.46,17.41,17.45,307654.0,10.8334,10.8645,10.8334,10.8583,307654.0
2016-04-06 11:25:00,17.44,17.48,17.43,17.46,189855.0,10.8521,10.877,10.8458,10.8645,189855.0
2016-04-06 11:30:00,17.46,17.51,17.45,17.48,313323.0,10.8645,10.8956,10.8583,10.877,313323.0
2016-04-06 11:35:00,17.48,17.52,17.45,17.49,163911.0,10.877,10.9018,10.8583,10.8832,163911.0
2016-04-06 11:40:00,17.5,17.58,17.49,17.56,358794.0,10.8894,10.9392,10.8832,10.9267,358794.0
2016-04-06 11:45:00,17.57,17.59,17.54,17.57,248704.0,10.933,10.9454,10.9143,10.933,248704.0
2016-04-06 11:50:00,17.57,17.63,17.57,17.6,271173.0,10.933,10.9703,10.933,10.9516,271173.0
2016-04-06 11:55:00,17.6,17.65,17.6,17.62,176658.0,10.9516,10.9827,10.9516,10.9641,176658.0
2016-04-06 12:00:00,17.63,17.65,17.58,17.58,161778.0,10.9703,10.9827,10.9392,10.9392,161778.0
2016-04-06 12:05:00,17.58,17.6,17.54,17.56,131080.0,10.9392,10.9516,10.9143,10.9267,131080.0
2016-04-06 12:10:00,17.57,17.59,17.54,17.58,125467.0,10.933,10.9454,10.9143,10.9392,125467.0
2016-04-06 12:15:00,17.57,17.61,17.56,17.61,95906.0,10.933,10.9578,10.9267,10.9578,95906.0
2016-04-06 12:20:00,17.61,17.63,17.59,17.62,116596.0,10.9578,10.9703,10.9454,10.9641,116596.0
2016-04-06 12:25:00,17.62,17.65,17.62,17.65,131554.0,10.9641,10.9827,10.9641,10.9827,131554.0
2016-04-06 12:30:00,17.64,17.69,17.64,17.68,149045.0,10.9765,11.0076,10.9765,11.0014,149045.0
2016-04-06 12:35:00,17.67,17.68,17.65,17.67,69925.0,10.9952,11.0014,10.9827,10.9952,69925.0
2016-04-06 12:40:00,17.68,17.7,17.67,17.69,96628.0,11.0014,11.0139,10.9952,11.0076,96628.0
2016-04-06 12:45:00,17.69,17.71,17.67,17.7,169543.0,11.0076,11.0201,10.9952,11.0139,169543.0
2016-04-06 12:50:00,17.71,17.71,17.67,17.68,68797.0,11.0201,11.0201,10.9952,11.0014,68797.0
2016-04-06 12:55:00,17.69,17.69,17.65,17.67,110544.0,11.0076,11.0076,10.9827,10.9952,110544.0
2016-04-06 13:00:00,17.68,17.71,17.67,17.7,68582.0,11.0014,11.0201,10.9952,11.0139,68582.0
2016-04-06 13:05:00,17.7,17.72,17.68,17.71,138840.0,11.0139,11.0263,11.0014,11.0201,138840.0
2016-04-06 13:10:00,17.71,17.73,17.69,17.71,119701.0,11.0201,11.0325,11.0076,11.0201,119701.0
2016-04-06 13:15:00,17.71,17.71,17.68,17.69,57861.0,11.0201,11.0201,11.0014,11.0076,57861.0
2016-04-06 13:20:00,17.68,17.7,17.68,17.68,84284.0,11.0014,11.0139,11.0014,11.0014,84284.0
2016-04-06 13:25:00,17.68,17.69,17.63,17.64,121293.0,11.0014,11.0076,10.9703,10.9765,121293.0
2016-04-06 13:30:00,17.64,17.65,17.59,17.62,163800.0,10.9765,10.9827,10.9454,10.9641,163800.0
2016-04-06 13:35:00,17.62,17.64,17.61,17.62,151793.0,10.9641,10.9765,10.9578,10.9641,151793.0
2016-04-06 13:40:00,17.62,17.64,17.58,17.64,110730.0,10.9641,10.9765,10.9392,10.9765,110730.0
2016-04-06 13:45:00,17.64,17.64,17.6,17.61,83473.0,10.9765,10.9765,10.9516,10.9578,83473.0
2016-04-06 13:50:00,17.62,17.65,17.61,17.62,123699.0,10.9641,10.9827,10.9578,10.9641,123699.0
2016-04-06 13:55:00,17.61,17.62,17.59,17.6,97380.0,10.9578,10.9641,10.9454,10.9516,97380.0
2016-04-06 14:00:00,17.59,17.61,17.53,17.54,270450.0,10.9454,10.9578,10.9081,10.9143,270450.0
2016-04-06 14:05:00,17.55,17.6,17.52,17.57,260092.0,10.9205,10.9516,10.9018,10.933,260092.0
2016-04-06 14:10:00,17.57,17.57,17.48,17.51,185099.0,10.933,10.933,10.877,10.8956,185099.0
2016-04-06 14:15:00,17.52,17.56,17.49,17.53,143023.0,10.9018,10.9267,10.8832,10.9081,143023.0
2016-04-06 14:20:00,17.54,17.57,17.5,17.51,116686.0,10.9143,10.933,10.8894,10.8956,116686.0
2016-04-06 14:25:00,17.51,17.52,17.46,17.5,157855.0,10.8956,10.9018,10.8645,10.8894,157855.0
2016-04-06 14:30:00,17.49,17.51,17.45,17.46,163685.0,10.8832,10.8956,10.8583,10.8645,163685.0
2016-04-06 14:35:00,17.45,17.47,17.42,17.46,125903.0,10.8583,10.8707,10.8396,10.8645,125903.0
2016-04-06 14:40:00,17.45,17.49,17.44,17.45,103966.0,10.8583,10.8832,10.8521,10.8583,103966.0
2016-04-06 14:45:00,17.45,17.47,17.44,17.46,143863.0,10.8583,10.8707,10.8521,10.8645,143863.0
2016-04-06 14:50:00,17.45,17.47,17.44,17.47,48883.0,10.8583,10.8707,10.8521,10.8707,48883.0
2016-04-06 14:55:00,17.47,17.56,17.47,17.55,275292.0,10.8707,10.9267,10.8707,10.9205,275292.0
2016-04-06 15:00:00,17.55,17.62,17.52,17.61,257304.0,10.9205,10.9641,10.9018,10.9578,257304.0
2016-04-06 15:05:00,17.61,17.62,17.56,17.57,179732.0,10.9578,10.9641,10.9267,10.933,179732.0
2016-04-06 15:10:00,17.57,17.59,17.55,17.57,132249.0,10.933,10.9454,10.9205,10.933,132249.0
2016-04-06 15:15:00,17.58,17.62,17.57,17.61,234084.0,10.9392,10.9641,10.933,10.9578,234084.0
2016-04-06 15:20:00,17.61,17.62,17.56,17.56,174524.0,10.9578,10.9641,10.9267,10.9267,174524.0
2016-04-06 15:25:00,17.56,17.58,17.55,17.56,230541.0,10.9267,10.9392,10.9205,10.9267,230541.0
2016-04-06 15:30:00,17.55,17.59,17.55,17.55,316378.0,10.9205,10.9454,10.9205,10.9205,316378.0
2016-04-06 15:35:00,17.55,17.59,17.52,17.53,360303.0,10.9205,10.9454,10.9018,10.9081,360303.0
2016-04-06 15:40:00,17.54,17.6,17.53,17.58,484051.0,10.9143,10.9516,10.9081,10.9392,484051.0
2016-04-06 15:45:00,17.59,17.61,17.57,17.61,277095.0,10.9454,10.9578,10.933,10.9578,277095.0
2016-04-06 15:50:00,17.61,17.61,17.58,17.59,316948.0,10.9578,10.9578,10.9392,10.9454,316948.0
2016-04-06 15:55:00,17.59,17.6,17.57,17.59,672677.0,10.9454,10.9516,10.933,10.9454,672677.0
2016-04-07 09:30:00,17.49,17.71,17.47,17.7,452682.0,10.8832,11.0201,10.8707,11.0139,452682.0
2016-04-07 09:35:00,17.69,17.79,17.64,17.76,330343.0,11.0076,11.0699,10.9765,11.0512,330343.0
2016-04-07 09:40:00,17.76,17.81,17.68,17.78,233107.0,11.0512,11.0823,11.0014,11.0636,233107.0
2016-04-07 09:45:00,17.77,17.79,17.66,17.69,181950.0,11.0574,11.0699,10.989,11.0076,181950.0
2016-04-07 09:50:00,17.69,17.71,17.59,17.6,217292.0,11.0076,11.0201,10.9454,10.9516,217292.0
2016-04-07 09:55:00,17.6,17.65,17.56,17.59,93504.0,10.9516,10.9827,10.9267,10.9454,93504.0
2016-04-07 10:00:00,17.59,17.63,17.52,17.56,147804.0,10.9454,10.9703,10.9018,10.9267,147804.0
2016-04-07 10:05:00,17.57,17.65,17.56,17.64,197906.0,10.933,10.9827,10.9267,10.9765,197906.0
2016-04-07 10:10:00,17.64,17.64,17.55,17.6,293872.0,10.9765,10.9765,10.9205,10.9516,293872.0
2016-04-07 10:15:00,17.6,17.6,17.52,17.54,113681.0,10.9516,10.9516,10.9018,10.9143,113681.0
2016-04-07 10:20:00,17.53,17.61,17.52,17.57,133973.0,10.9081,10.9578,10.9018,10.933,133973.0
2016-04-07 10:25:00,17.57,17.6,17.49,17.5,170925.0,10.933,10.9516,10.8832,10.8894,170925.0
2016-04-07 10:30:00,17.5,17.55,17.49,17.54,239376.0,10.8894,10.9205,10.8832,10.9143,239376.0
2016-04-07 10:35:00,17.54,17.59,17.51,17.52,139084.0,10.9143,10.9454,10.8956,10.9018,139084.0
2016-04-07 10:40:00,17.51,17.53,17.5,17.5,138496.0,10.8956,10.9081,10.8894,10.8894,138496.0
2016-04-07 10:45:00,17.51,17.58,17.48,17.5,158808.0,10.8956,10.9392,10.877,10.8894,158808.0
2016-04-07 10:50:00,17.5,17.56,17.49,17.54,102069.0,10.8894,10.9267,10.8832,10.9143,102069.0
2016-04-07 10:55:00,17.53,17.53,17.48,17.52,141602.0,10.9081,10.9081,10.877,10.9018,141602.0
2016-04-07 11:00:00,17.51,17.52,17.47,17.49,194680.0,10.8956,10.9018,10.8707,10.8832,194680.0
2016-04-07 11:05:00,17.49,17.53,17.47,17.49,128436.0,10.8832,10.9081,10.8707,10.8832,128436.0
2016-04-07 11:10:00,17.48,17.54,17.47,17.54,134676.0,10.877,10.9143,10.8707,10.9143,134676.0
2016-04-07 11:15:00,17.53,17.54,17.5,17.51,121979.0,10.9081,10.9143,10.8894,10.8956,121979.0
2016-04-07 11:20:00,17.51,17.52,17.48,17.49,102951.0,10.8956,10.9018,10.877,10.8832,102951.0
2016-04-07 11:25:00,17.49,17.51,17.47,17.5,124410.0,10.8832,10.8956,10.8707,10.8894,124410.0
2016-04-07 11:30:00,17.5,17.51,17.48,17.48,59206.0,10.8894,10.8956,10.877,10.877,59206.0
2016-04-07 11:35:00,17.48,17.55,17.48,17.52,126312.0,10.877,10.9205,10.877,10.9018,126312.0
2016-04-07 11:40:00,17.52,17.54,17.48,17.54,117836.0,10.9018,10.9143,10.877,10.9143,117836.0
2016-04-07 11:45:00,17.53,17.6,17.53,17.57,156805.0,10.9081,10.9516,10.9081,10.933,156805.0
2016-04-07 11:50:00,17.57,17.61,17.56,17.57,173185.0,10.933,10.9578,10.9267,10.933,173185.0
2016-04-07 11:55:00,17.57,17.6,17.55,17.57,58980.0,10.933,10.9516,10.9205,10.933,58980.0
2016-04-07 12:00:00,17.57,17.62,17.56,17.61,160704.0,10.933,10.9641,10.9267,10.9578,160704.0
2016-04-07 12:05:00,17.61,17.63,17.59,17.61,89905.0,10.9578,10.9703,10.9454,10.9578,89905.0
2016-04-07 12:10:00,17.62,17.67,17.6,17.67,137356.0,10.9641,10.9952,10.9516,10.9952,137356.0
2016-04-07 12:15:00,17.67,17.67,17.57,17.6,168078.0,10.9952,10.9952,10.933,10.9516,168078.0
2016-04-07 12:20:00,17.6,17.64,17.59,17.61,135800.0,10.9516,10.9765,10.9454,10.9578,135800.0
2016-04-07 12:25:00,17.6,17.62,17.58,17.61,79094.0,10.9516,10.9641,10.9392,10.9578,79094.0
2016-04-07 12:30:00,17.61,17.62,17.57,17.57,80428.0,10.9578,10.9641,10.933,10.933,80428.0
2016-04-07 12:35:00,17.58,17.6,17.57,17.58,131762.0,10.9392,10.9516,10.933,10.9392,131762.0
2016-04-07 12:40:00,17.58,17.59,17.55,17.56,113140.0,10.9392,10.9454,10.9205,10.9267,113140.0
2016-04-07 12:45:00,17.55,17.59,17.55,17.56,80012.0,10.9205,10.9454,10.9205,10.9267,80012.0
2016-04-07 12:50:00,17.56,17.57,17.54,17.56,139741.0,10.9267,10.933,10.9143,10.9267,139741.0
2016-04-07 12:55:00,17.55,17.61,17.55,17.59,111697.0,10.9205,10.9578,10.9205,10.9454,111697.0
2016-04-07 13:00:00,17.59,17.59,17.55,17.57,51589.0,10.9454,10.9454,10.9205,10.933,51589.0
2016-04-07 13:05:00,17.57,17.59,17.56,17.58,62155.0,10.933,10.9454,10.9267,10.9392,62155.0
2016-04-07 13:10:00,17.58,17.59,17.56,17.57,65732.0,10.9392,10.9454,10.9267,10.933,65732.0
2016-04-07 13:15:00,17.58,17.6,17.57,17.57,71736.0,10.9392,10.9516,10.933,10.933,71736.0
2016-04-07 13:20:00,17.57,17.59,17.56,17.59,54193.0,10.933,10.9454,10.9267,10.9454,54193.0
2016-04-07 13:25:00,17.59,17.59,17.55,17.57,86330.0,10.9454,10.9454,10.9205,10.933,86330.0
2016-04-07 13:30:00,17.57,17.59,17.55,17.57,64753.0,10.933,10.9454,10.9205,10.933,64753.0
2016-04-07 13:35:00,17.56,17.58,17.55,17.58,67436.0,10.9267,10.9392,10.9205,10.9392,67436.0
2016-04-07 13:40:00,17.58,17.59,17.55,17.55,43130.0,10.9392,10.9454,10.9205,10.9205,43130.0
2016-04-07 13:45:00,17.55,17.57,17.53,17.54,82818.0,10.9205,10.933,10.9081,10.9143,82818.0
2016-04-07 13:50:00,17.53,17.54,17.49,17.52,77093.0,10.9081,10.9143,10.8832,10.9018,77093.0
2016-04-07 13:55:00,17.51,17.54,17.5,17.51,75133.0,10.8956,10.9143,10.8894,10.8956,75133.0
2016-04-07 14:00:00,17.51,17.52,17.49,17.5,86757.0,10.8956,10.9018,10.8832,10.8894,86757.0
2016-04-07 14:05:00,17.5,17.51,17.46,17.46,312366.0,10.8894,10.8956,10.8645,10.8645,312366.0
2016-04-07 14:10:00,17.46,17.49,17.46,17.48,128004.0,10.8645,10.8832,10.8645,10.877,128004.0
2016-04-07 14:15:00,17.48,17.48,17.45,17.46,140118.0,10.877,10.877,10.8583,10.8645,140118.0
2016-04-07 14:20:00,17.47,17.48,17.46,17.48,118076.0,10.8707,10.877,10.8645,10.877,118076.0
2016-04-07 14:25:00,17.48,17.56,17.46,17.55,172570.0,10.877,10.9267,10.8645,10.9205,172570.0
2016-04-07 14:30:00,17.55,17.56,17.51,17.52,115947.0,10.9205,10.9267,10.8956,10.9018,115947.0
2016-04-07 14:35:00,17.53,17.55,17.51,17.55,89621.0,10.9081,10.9205,10.8956,10.9205,89621.0
2016-04-07 14:40:00,17.55,17.55,17.49,17.5,127413.0,10.9205,10.9205,10.8832,10.8894,127413.0
2016-04-07 14:45:00,17.51,17.52,17.47,17.51,128406.0,10.8956,10.9018,10.8707,10.8956,128406.0
2016-04-07 14:50:00,17.5,17.51,17.48,17.51,81557.0,10.8894,10.8956,10.877,10.8956,81557.0
2016-04-07 14:55:00,17.51,17.51,17.46,17.46,99727.0,10.8956,10.8956,10.8645,10.8645,99727.0
2016-04-07 15:00:00,17.46,17.5,17.44,17.48,181290.0,10.8645,10.8894,10.8521,10.877,181290.0
2016-04-07 15:05:00,17.48,17.53,17.48,17.51,106851.0,10.877,10.9081,10.877,10.8956,106851.0
2016-04-07 15:10:00,17.51,17.55,17.5,17.55,156792.0,10.8956,10.9205,10.8894,10.9205,156792.0
2016-04-07 15:15:00,17.54,17.55,17.48,17.49,90424.0,10.9143,10.9205,10.877,10.8832,90424.0
2016-04-07 15:20:00,17.5,17.53,17.49,17.52,189976.0,10.8894,10.9081,10.8832,10.9018,189976.0
2016-04-07 15:25:00,17.52,17.54,17.49,17.51,112547.0,10.9018,10.9143,10.8832,10.8956,112547.0
2016-04-07 15:30:00,17.51,17.54,17.49,17.53,243270.0,10.8956,10.9143,10.8832,10.9081,243270.0
2016-04-07 15:35:00,17.53,17.54,17.49,17.5,268307.0,10.9081,10.9143,10.8832,10.8894,268307.0
2016-04-07 15:40:00,17.51,17.52,17.5,17.52,191215.0,10.8956,10.9018,10.8894,10.9018,191215.0
2016-04-07 15:45:00,17.51,17.55,17.5,17.53,264797.0,10.8956,10.9205,10.8894,10.9081,264797.0
2016-04-07 15:50:00,17.53,17.53,17.49,17.53,357194.0,10.9081,10.9081,10.8832,10.9081,357194.0
2016-04-07 15:55:00,17.52,17.56,17.5,17.55,1003467.0,10.9018,10.9267,10.8894,10.9205,1003467.0
2016-04-08 09:30:00,17.92,17.92,17.76,17.85,420480.0,11.1507,11.1507,11.0512,11.1072,420480.0
2016-04-08 09:35:00,17.85,17.88,17.78,17.82,228900.0,11.1072,11.1259,11.0636,11.0885,228900.0
2016-04-08 09:40:00,17.82,17.92,17.82,17.9,303288.0,11.0885,11.1507,11.0885,11.1383,303288.0
2016-04-08 09:45:00,17.91,18.0,17.88,17.92,456844.0,11.1445,11.2005,11.1259,11.1507,456844.0
2016-04-08 09:50:00,17.92,18.01,17.92,17.98,373796.0,11.1507,11.2067,11.1507,11.1881,373796.0
2016-04-08 09:55:00,17.98,18.0,17.93,17.97,275888.0,11.1881,11.2005,11.157,11.1819,275888.0
2016-04-08 10:00:00,17.96,18.08,17.96,18.06,311977.0,11.1756,11.2503,11.1756,11.2379,311977.0
2016-04-08 10:05:00,18.05,18.11,18.04,18.08,329231.0,11.2316,11.269,11.2254,11.2503,329231.0
2016-04-08 10:10:00,18.08,18.09,18.02,18.04,285943.0,11.2503,11.2565,11.213,11.2254,285943.0
2016-04-08 10:15:00,18.05,18.07,17.98,18.0,181478.0,11.2316,11.2441,11.1881,11.2005,181478.0
2016-04-08 10:20:00,18.0,18.05,17.98,18.01,160772.0,11.2005,11.2316,11.1881,11.2067,160772.0
2016-04-08 10:25:00,18.01,18.05,17.99,18.04,98573.0,11.2067,11.2316,11.1943,11.2254,98573.0
2016-04-08 10:30:00,18.04,18.09,18.03,18.05,169910.0,11.2254,11.2565,11.2192,11.2316,169910.0
2016-04-08 10:35:00,18.06,18.1,18.04,18.05,231159.0,11.2379,11.2628,11.2254,11.2316,231159.0
2016-04-08 10:40:00,18.04,18.1,18.04,18.06,163769.0,11.2254,11.2628,11.2254,11.2379,163769.0
2016-04-08 10:45:00,18.06,18.09,18.05,18.06,110100.0,11.2379,11.2565,11.2316,11.2379,110100.0
2016-04-08 10:50:00,18.07,18.1,18.04,18.06,189932.0,11.2441,11.2628,11.2254,11.2379,189932.0
2016-04-08 10:55:00,18.06,18.1,18.01,18.01,161288.0,11.2379,11.2628,11.2067,11.2067,161288.0
2016-04-08 11:00:00,18.02,18.03,17.98,18.02,152268.0,11.213,11.2192,11.1881,11.213,152268.0
2016-04-08 11:05:00,18.01,18.06,18.01,18.02,148918.0,11.2067,11.2379,11.2067,11.213,148918.0
2016-04-08 11:10:00,18.02,18.05,17.98,17.99,153143.0,11.213,11.2316,11.1881,11.1943,153143.0
2016-04-08 11:15:00,17.99,18.01,17.97,18.0,134031.0,11.1943,11.2067,11.1819,11.2005,134031.0
2016-04-08 11:20:00,18.01,18.02,17.98,17.99,89903.0,11.2067,11.213,11.1881,11.1943,89903.0
2016-04-08 11:25:00,17.98,18.04,17.97,18.02,139154.0,11.1881,11.2254,11.1819,11.213,139154.0
2016-04-08 11:30:00,18.02,18.02,17.92,17.97,171098.0,11.213,11.213,11.1507,11.1819,171098.0
2016-04-08 11:35:00,17.97,17.97,17.89,17.91,116518.0,11.1819,11.1819,11.1321,11.1445,116518.0
2016-04-08 11:40:00,17.9,17.95,17.89,17.94,74414.0,11.1383,11.1694,11.1321,11.1632,74414.0
2016-04-08 11:45:00,17.93,17.95,17.9,17.9,117077.0,11.157,11.1694,11.1383,11.1383,117077.0
2016-04-08 11:50:00,17.9,17.96,17.87,17.95,107089.0,11.1383,11.1756,11.1196,11.1694,107089.0
2016-04-08 11:55:00,17.95,18.0,17.94,17.99,148323.0,11.1694,11.2005,11.1632,11.1943,148323.0
2016-04-08 12:00:00,17.98,17.98,17.91,17.94,136804.0,11.1881,11.1881,11.1445,11.1632,136804.0
2016-04-08 12:05:00,17.94,17.96,17.92,17.93,75373.0,11.1632,11.1756,11.1507,11.157,75373.0
2016-04-08 12:10:00,17.92,18.04,17.92,18.03,149095.0,11.1507,11.2254,11.1507,11.2192,149095.0
2016-04-08 12:15:00,18.03,18.03,17.97,17.99,96587.0,11.2192,11.2192,11.1819,11.1943,96587.0
2016-04-08 12:20:00,17.99,18.0,17.97,17.98,107234.0,11.1943,11.2005,11.1819,11.1881,107234.0
2016-04-08 12:25:00,17.98,17.99,17.95,17.95,151822.0,11.1881,11.1943,11.1694,11.1694,151822.0
2016-04-08 12:30:00,17.95,17.98,17.91,17.98,90524.0,11.1694,11.1881,11.1445,11.1881,90524.0
2016-04-08 12:35:00,17.98,17.99,17.96,17.98,62716.0,11.1881,11.1943,11.1756,11.1881,62716.0
2016-04-08 12:40:00,17.98,18.02,17.96,18.01,83532.0,11.1881,11.213,11.1756,11.2067,83532.0
2016-04-08 12:45:00,18.02,18.03,17.98,18.0,68461.0,11.213,11.2192,11.1881,11.2005,68461.0
2016-04-08 12:50:00,17.99,18.02,17.98,18.01,83104.0,11.1943,11.213,11.1881,11.2067,83104.0
2016-04-08 12:55:00,18.01,18.01,17.98,18.01,66206.0,11.2067,11.2067,11.1881,11.2067,66206.0
2016-04-08 13:00:00,18.01,18.01,17.95,17.96,48787.0,11.2067,11.2067,11.1694,11.1756,48787.0
2016-04-08 13:05:00,17.97,17.98,17.93,17.94,99462.0,11.1819,11.1881,11.157,11.1632,99462.0
2016-04-08 13:10:00,17.94,17.99,17.93,17.98,142078.0,11.1632,11.1943,11.157,11.1881,142078.0
2016-04-08 13:15:00,17.98,18.0,17.91,17.91,219562.0,11.1881,11.2005,11.1445,11.1445,219562.0
2016-04-08 13:20:00,17.91,17.95,17.91,17.92,158411.0,11.1445,11.1694,11.1445,11.1507,158411.0
2016-04-08 13:25:00,17.92,17.93,17.89,17.92,73967.0,11.1507,11.157,11.1321,11.1507,73967.0
2016-04-08 13:30:00,17.92,17.99,17.91,17.98,109933.0,11.1507,11.1943,11.1445,11.1881,109933.0
2016-04-08 13:35:00,17.99,18.03,17.99,18.0,91797.0,11.1943,11.2192,11.1943,11.2005,91797.0
2016-04-08 13:40:00,18.0,18.01,17.97,18.0,129538.0,11.2005,11.2067,11.1819,11.2005,129538.0
2016-04-08 13:45:00,17.99,18.0,17.98,17.98,48165.0,11.1943,11.2005,11.1881,11.1881,48165.0
2016-04-08 13:50:00,17.97,18.0,17.96,17.96,192052.0,11.1819,11.2005,11.1756,11.1756,192052.0
2016-04-08 13:55:00,17.96,17.97,17.93,17.96,100476.0,11.1756,11.1819,11.157,11.1756,100476.0
2016-04-08 14:00:00,17.95,17.95,17.92,17.94,91201.0,11.1694,11.1694,11.1507,11.1632,91201.0
2016-04-08 14:05:00,17.93,17.95,17.92,17.93,71699.0,11.157,11.1694,11.1507,11.157,71699.0
2016-04-08 14:10:00,17.93,17.96,17.92,17.92,116712.0,11.157,11.1756,11.1507,11.1507,116712.0
2016-04-08 14:15:00,17.92,17.95,17.91,17.95,55048.0,11.1507,11.1694,11.1445,11.1694,55048.0
2016-04-08 14:20:00,17.94,17.96,17.93,17.93,84559.0,11.1632,11.1756,11.157,11.157,84559.0
2016-04-08 14:25:00,17.94,17.94,17.92,17.94,66039.0,11.1632,11.1632,11.1507,11.1632,66039.0
2016-04-08 14:30:00,17.93,17.94,17.91,17.92,89306.0,11.157,11.1632,11.1445,11.1507,89306.0
2016-04-08 14:35:00,17.93,17.93,17.91,17.92,60429.0,11.157,11.157,11.1445,11.1507,60429.0
2016-04-08 14:40:00,17.93,17.94,17.92,17.92,79055.0,11.157,11.1632,11.1507,11.1507,79055.0
2016-04-08 14:45:00,17.93,17.95,17.92,17.93,85042.0,11.157,11.1694,11.1507,11.157,85042.0
2016-04-08 14:50:00,17.92,17.93,17.91,17.91,97668.0,11.1507,11.157,11.1445,11.1445,97668.0
2016-04-08 14:55:00,17.91,17.92,17.9,17.91,64697.0,11.1445,11.1507,11.1383,11.1445,64697.0
2016-04-08 15:00:00,17.91,17.93,17.9,17.91,76706.0,11.1445,11.157,11.1383,11.1445,76706.0
2016-04-08 15:05:00,17.91,17.91,17.84,17.85,118687.0,11.1445,11.1445,11.101,11.1072,118687.0
2016-04-08 15:10:00,17.85,17.88,17.85,17.87,63999.0,11.1072,11.1259,11.1072,11.1196,63999.0
2016-04-08 15:15:00,17.88,17.9,17.84,17.86,148642.0,11.1259,11.1383,11.101,11.1134,148642.0
2016-04-08 15:20:00,17.86,17.89,17.85,17.88,72641.0,11.1134,11.1321,11.1072,11.1259,72641.0
2016-04-08 15:25:00,17.88,17.9,17.86,17.88,108606.0,11.1259,11.1383,11.1134,11.1259,108606.0
2016-04-08 15:30:00,17.88,17.88,17.84,17.86,138719.0,11.1259,11.1259,11.101,11.1134,138719.0
2016-04-08 15:35:00,17.86,17.87,17.83,17.85,212165.0,11.1134,11.1196,11.0947,11.1072,212165.0
2016-04-08 15:40:00,17.84,17.87,17.84,17.86,164371.0,11.101,11.1196,11.101,11.1134,164371.0
2016-04-08 15:45:00,17.87,17.9,17.86,17.89,235769.0,11.1196,11.1383,11.1134,11.1321,235769.0
2016-04-08 15:50:00,17.89,17.91,17.88,17.91,185543.0,11.1321,11.1445,11.1259,11.1445,185543.0
2016-04-08 15:55:00,17.91,17.94,17.9,17.93,894839.0,11.1445,11.1632,11.1383,11.157,894839.0
2016-04-11 09:30:00,18.02,18.09,18.01,18.04,439164.0,11.213,11.2565,11.2067,11.2254,439164.0
2016-04-11 09:35:00,18.05,18.07,17.98,18.05,350884.0,11.2316,11.2441,11.1881,11.2316,350884.0
2016-04-11 09:40:00,18.05,18.09,18.03,18.06,345864.0,11.2316,11.2565,11.2192,11.2379,345864.0
2016-04-11 09:45:00,18.06,18.13,18.01,18.03,253379.0,11.2379,11.2814,11.2067,11.2192,253379.0
2016-04-11 09:50:00,18.03,18.07,17.98,18.01,218148.0,11.2192,11.2441,11.1881,11.2067,218148.0
2016-04-11 09:55:00,18.01,18.01,17.97,17.98,129663.0,11.2067,11.2067,11.1819,11.1881,129663.0
2016-04-11 10:00:00,17.99,18.0,17.95,17.97,140634.0,11.1943,11.2005,11.1694,11.1819,140634.0
2016-04-11 10:05:00,17.98,18.05,17.97,18.03,134786.0,11.1881,11.2316,11.1819,11.2192,134786.0
2016-04-11 10:10:00,18.04,18.09,18.03,18.07,194473.0,11.2254,11.2565,11.2192,11.2441,194473.0
2016-04-11 10:15:00,18.07,18.11,18.06,18.1,405686.0,11.2441,11.269,11.2379,11.2628,405686.0
2016-04-11 10:20:00,18.1,18.12,18.02,18.06,335651.0,11.2628,11.2752,11.213,11.2379,335651.0
2016-04-11 10:25:00,18.06,18.08,18.05,18.06,121124.0,11.2379,11.2503,11.2316,11.2379,121124.0
2016-04-11 10:30:00,18.07,18.12,18.06,18.12,127162.0,11.2441,11.2752,11.2379,11.2752,127162.0
2016-04-11 10:35:00,18.11,18.12,18.06,18.11,109506.0,11.269,11.2752,11.2379,11.269,109506.0
2016-04-11 10:40:00,18.11,18.12,18.07,18.09,107862.0,11.269,11.2752,11.2441,11.2565,107862.0
2016-04-11 10:45:00,18.09,18.09,18.05,18.07,316149.0,11.2565,11.2565,11.2316,11.2441,316149.0
2016-04-11 10:50:00,18.06,18.1,18.05,18.08,145316.0,11.2379,11.2628,11.2316,11.2503,145316.0
2016-04-11 10:55:00,18.08,18.1,18.04,18.04,73327.0,11.2503,11.2628,11.2254,11.2254,73327.0
2016-04-11 11:00:00,18.04,18.07,18.02,18.04,239256.0,11.2254,11.2441,11.213,11.2254,239256.0
2016-04-11 11:05:00,18.04,18.06,18.03,18.04,63239.0,11.2254,11.2379,11.2192,11.2254,63239.0
2016-04-11 11:10:00,18.04,18.07,18.03,18.05,102774.0,11.2254,11.2441,11.2192,11.2316,102774.0
2016-04-11 11:15:00,18.05,18.06,18.01,18.03,81375.0,11.2316,11.2379,11.2067,11.2192,81375.0
2016-04-11 11:20:00,18.03,18.07,18.03,18.07,48330.0,11.2192,11.2441,11.2192,11.2441,48330.0
2016-04-11 11:25:00,18.07,18.07,18.03,18.04,68995.0,11.2441,11.2441,11.2192,11.2254,68995.0
2016-04-11 11:30:00,18.04,18.04,17.96,17.99,101363.0,11.2254,11.2254,11.1756,11.1943,101363.0
2016-04-11 11:35:00,17.99,18.01,17.97,17.98,102342.0,11.1943,11.2067,11.1819,11.1881,102342.0
2016-04-11 11:40:00,17.97,17.98,17.92,17.92,184237.0,11.1819,11.1881,11.1507,11.1507,184237.0
2016-04-11 11:45:00,17.92,17.95,17.9,17.95,74002.0,11.1507,11.1694,11.1383,11.1694,74002.0
2016-04-11 11:50:00,17.94,17.95,17.9,17.91,94410.0,11.1632,11.1694,11.1383,11.1445,94410.0
2016-04-11 11:55:00,17.91,17.92,17.88,17.89,129960.0,11.1445,11.1507,11.1259,11.1321,129960.0
2016-04-11 12:00:00,17.89,17.9,17.86,17.88,85771.0,11.1321,11.1383,11.1134,11.1259,85771.0
2016-04-11 12:05:00,17.88,17.89,17.86,17.88,101515.0,11.1259,11.1321,11.1134,11.1259,101515.0
2016-04-11 12:10:00,17.88,17.92,17.87,17.92,102675.0,11.1259,11.1507,11.1196,11.1507,102675.0
2016-04-11 12:15:00,17.92,17.94,17.9,17.91,60987.0,11.1507,11.1632,11.1383,11.1445,60987.0
2016-04-11 12:20:00,17.91,17.92,17.89,17.91,43764.0,11.1445,11.1507,11.1321,11.1445,43764.0
2016-04-11 12:25:00,17.91,17.91,17.86,17.87,101120.0,11.1445,11.1445,11.1134,11.1196,101120.0
2016-04-11 12:30:00,17.87,17.88,17.82,17.83,74022.0,11.1196,11.1259,11.0885,11.0947,74022.0
2016-04-11 12:35:00,17.83,17.85,17.82,17.84,66986.0,11.0947,11.1072,11.0885,11.101,66986.0
2016-04-11 12:40:00,17.84,17.85,17.83,17.85,47034.0,11.101,11.1072,11.0947,11.1072,47034.0
2016-04-11 12:45:00,17.84,17.9,17.83,17.89,100973.0,11.101,11.1383,11.0947,11.1321,100973.0
2016-04-11 12:50:00,17.89,17.92,17.87,17.89,92126.0,11.1321,11.1507,11.1196,11.1321,92126.0
2016-04-11 12:55:00,17.89,17.89,17.86,17.88,86826.0,11.1321,11.1321,11.1134,11.1259,86826.0
2016-04-11 13:00:00,17.88,17.89,17.87,17.87,60677.0,11.1259,11.1321,11.1196,11.1196,60677.0
2016-04-11 13:05:00,17.88,17.91,17.87,17.91,39007.0,11.1259,11.1445,11.1196,11.1445,39007.0
2016-04-11 13:10:00,17.91,17.93,17.9,17.93,35897.0,11.1445,11.157,11.1383,11.157,35897.0
2016-04-11 13:15:00,17.92,17.94,17.91,17.94,48413.0,11.1507,11.1632,11.1445,11.1632,48413.0
2016-04-11 13:20:00,17.94,17.97,17.92,17.94,167350.0,11.1632,11.1819,11.1507,11.1632,167350.0
2016-04-11 13:25:00,17.94,17.94,17.9,17.9,59625.0,11.1632,11.1632,11.1383,11.1383,59625.0
2016-04-11 13:30:00,17.91,17.92,17.89,17.91,55489.0,11.1445,11.1507,11.1321,11.1445,55489.0
2016-04-11 13:35:00,17.91,17.92,17.89,17.89,92793.0,11.1445,11.1507,11.1321,11.1321,92793.0
2016-04-11 13:40:00,17.89,17.9,17.86,17.87,74339.0,11.1321,11.1383,11.1134,11.1196,74339.0
2016-04-11 13:45:00,17.87,17.87,17.83,17.84,116006.0,11.1196,11.1196,11.0947,11.101,116006.0
2016-04-11 13:50:00,17.84,17.85,17.83,17.85,82372.0,11.101,11.1072,11.0947,11.1072,82372.0
2016-04-11 13:55:00,17.84,17.86,17.84,17.86,79737.0,11.101,11.1134,11.101,11.1134,79737.0
2016-04-11 14:00:00,17.85,17.86,17.83,17.84,203271.0,11.1072,11.1134,11.0947,11.101,203271.0
2016-04-11 14:05:00,17.84,17.86,17.82,17.82,142127.0,11.101,11.1134,11.0885,11.0885,142127.0
2016-04-11 14:10:00,17.82,17.84,17.81,17.82,85472.0,11.0885,11.101,11.0823,11.0885,85472.0
2016-04-11 14:15:00,17.82,17.86,17.81,17.85,93926.0,11.0885,11.1134,11.0823,11.1072,93926.0
2016-04-11 14:20:00,17.84,17.86,17.83,17.84,55942.0,11.101,11.1134,11.0947,11.101,55942.0
2016-04-11 14:25:00,17.84,17.85,17.81,17.84,91542.0,11.101,11.1072,11.0823,11.101,91542.0
2016-04-11 14:30:00,17.84,17.85,17.82,17.85,64687.0,11.101,11.1072,11.0885,11.1072,64687.0
2016-04-11 14:35:00,17.85,17.91,17.84,17.91,145902.0,11.1072,11.1445,11.101,11.1445,145902.0
2016-04-11 14:40:00,17.9,17.91,17.89,17.89,56143.0,11.1383,11.1445,11.1321,11.1321,56143.0
2016-04-11 14:45:00,17.89,17.91,17.87,17.89,63837.0,11.1321,11.1445,11.1196,11.1321,63837.0
2016-04-11 14:50:00,17.9,17.93,17.87,17.93,106213.0,11.1383,11.157,11.1196,11.157,106213.0
2016-04-11 14:55:00,17.93,17.93,17.9,17.92,50947.0,11.157,11.157,11.1383,11.1507,50947.0
2016-04-11 15:00:00,17.91,17.92,17.86,17.89,174586.0,11.1445,11.1507,11.1134,11.1321,174586.0
2016-04-11 15:05:00,17.88,17.88,17.86,17.86,56973.0,11.1259,11.1259,11.1134,11.1134,56973.0
2016-04-11 15:10:00,17.87,17.88,17.84,17.86,93898.0,11.1196,11.1259,11.101,11.1134,93898.0
2016-04-11 15:15:00,17.86,17.87,17.84,17.87,86223.0,11.1134,11.1196,11.101,11.1196,86223.0
2016-04-11 15:20:00,17.87,17.87,17.84,17.85,61295.0,11.1196,11.1196,11.101,11.1072,61295.0
2016-04-11 15:25:00,17.84,17.86,17.81,17.82,124558.0,11.101,11.1134,11.0823,11.0885,124558.0
2016-04-11 15:30:00,17.83,17.85,17.82,17.84,108324.0,11.0947,11.1072,11.0885,11.101,108324.0
2016-04-11 15:35:00,17.84,17.86,17.82,17.82,135808.0,11.101,11.1134,11.0885,11.0885,135808.0
2016-04-11 15:40:00,17.82,17.83,17.78,17.79,205627.0,11.0885,11.0947,11.0636,11.0699,205627.0
2016-04-11 15:45:00,17.79,17.82,17.78,17.81,131419.0,11.0699,11.0885,11.0636,11.0823,131419.0
2016-04-11 15:50:00,17.81,17.82,17.8,17.81,234034.0,11.0823,11.0885,11.0761,11.0823,234034.0
2016-04-11 15:55:00,17.82,17.84,17.78,17.78,711572.0,11.0885,11.101,11.0636,11.0636,711572.0
2016-04-12 09:30:00,17.89,17.91,17.78,17.84,357738.0,11.1321,11.1445,11.0636,11.101,357738.0
2016-04-12 09:35:00,17.84,18.03,17.83,18.01,300730.0,11.101,11.2192,11.0947,11.2067,300730.0
2016-04-12 09:40:00,18.02,18.1,18.02,18.08,342471.0,11.213,11.2628,11.213,11.2503,342471.0
2016-04-12 09:45:00,18.08,18.18,18.07,18.09,422562.0,11.2503,11.3125,11.2441,11.2565,422562.0
2016-04-12 09:50:00,18.09,18.12,18.02,18.04,355348.0,11.2565,11.2752,11.213,11.2254,355348.0
2016-04-12 09:55:00,18.04,18.13,18.03,18.13,291629.0,11.2254,11.2814,11.2192,11.2814,291629.0
2016-04-12 10:00:00,18.12,18.14,18.1,18.14,237552.0,11.2752,11.2876,11.2628,11.2876,237552.0
2016-04-12 10:05:00,18.14,18.15,18.04,18.04,187615.0,11.2876,11.2939,11.2254,11.2254,187615.0
2016-04-12 10:10:00,18.04,18.05,17.98,18.04,287500.0,11.2254,11.2316,11.1881,11.2254,287500.0
2016-04-12 10:15:00,18.04,18.08,18.01,18.08,208452.0,11.2254,11.2503,11.2067,11.2503,208452.0
2016-04-12 10:20:00,18.08,18.09,18.02,18.04,157564.0,11.2503,11.2565,11.213,11.2254,157564.0
2016-04-12 10:25:00,18.03,18.08,18.03,18.07,159320.0,11.2192,11.2503,11.2192,11.2441,159320.0
2016-04-12 10:30:00,18.07,18.22,18.06,18.18,530925.0,11.2441,11.3374,11.2379,11.3125,530925.0
2016-04-12 10:35:00,18.17,18.24,18.17,18.19,243127.0,11.3063,11.3499,11.3063,11.3188,243127.0
2016-04-12 10:40:00,18.18,18.25,18.18,18.25,182377.0,11.3125,11.3561,11.3125,11.3561,182377.0
2016-04-12 10:45:00,18.25,18.29,18.23,18.28,327442.0,11.3561,11.381,11.3436,11.3748,327442.0
2016-04-12 10:50:00,18.28,18.35,18.26,18.32,311813.0,11.3748,11.4183,11.3623,11.3996,311813.0
2016-04-12 10:55:00,18.32,18.36,18.31,18.34,316543.0,11.3996,11.4245,11.3934,11.4121,316543.0
2016-04-12 11:00:00,18.33,18.36,18.3,18.35,214278.0,11.4059,11.4245,11.3872,11.4183,214278.0
2016-04-12 11:05:00,18.35,18.47,18.35,18.46,294864.0,11.4183,11.493,11.4183,11.4868,294864.0
2016-04-12 11:10:00,18.46,18.52,18.39,18.51,370485.0,11.4868,11.5241,11.4432,11.5179,370485.0
2016-04-12 11:15:00,18.5,18.54,18.5,18.53,232193.0,11.5117,11.5365,11.5117,11.5303,232193.0
2016-04-12 11:20:00,18.53,18.59,18.52,18.57,379206.0,11.5303,11.5677,11.5241,11.5552,379206.0
2016-04-12 11:25:00,18.57,18.57,18.54,18.55,328746.0,11.5552,11.5552,11.5365,11.5428,328746.0
2016-04-12 11:30:00,18.55,18.58,18.51,18.52,362414.0,11.5428,11.5614,11.5179,11.5241,362414.0
2016-04-12 11:35:00,18.51,18.56,18.5,18.55,162539.0,11.5179,11.549,11.5117,11.5428,162539.0
2016-04-12 11:40:00,18.55,18.59,18.55,18.59,196201.0,11.5428,11.5677,11.5428,11.5677,196201.0
2016-04-12 11:45:00,18.59,18.65,18.59,18.61,264669.0,11.5677,11.605,11.5677,11.5801,264669.0
2016-04-12 11:50:00,18.61,18.63,18.57,18.62,139874.0,11.5801,11.5925,11.5552,11.5863,139874.0
2016-04-12 11:55:00,18.63,18.63,18.57,18.59,130457.0,11.5925,11.5925,11.5552,11.5677,130457.0
2016-04-12 12:00:00,18.59,18.63,18.59,18.63,196703.0,11.5677,11.5925,11.5677,11.5925,196703.0
2016-04-12 12:05:00,18.63,18.64,18.58,18.59,127093.0,11.5925,11.5988,11.5614,11.5677,127093.0
2016-04-12 12:10:00,18.58,18.64,18.58,18.6,205146.0,11.5614,11.5988,11.5614,11.5739,205146.0
2016-04-12 12:15:00,18.6,18.67,18.6,18.66,198485.0,11.5739,11.6174,11.5739,11.6112,198485.0
2016-04-12 12:20:00,18.66,18.7,18.65,18.66,209857.0,11.6112,11.6361,11.605,11.6112,209857.0
2016-04-12 12:25:00,18.65,18.69,18.65,18.68,116478.0,11.605,11.6299,11.605,11.6237,116478.0
2016-04-12 12:30:00,18.68,18.73,18.67,18.71,245084.0,11.6237,11.6548,11.6174,11.6423,245084.0
2016-04-12 12:35:00,18.71,18.74,18.69,18.7,264656.0,11.6423,11.661,11.6299,11.6361,264656.0
2016-04-12 12:40:00,18.7,18.7,18.68,18.7,154732.0,11.6361,11.6361,11.6237,11.6361,154732.0
2016-04-12 12:45:00,18.69,18.71,18.67,18.69,165025.0,11.6299,11.6423,11.6174,11.6299,165025.0
2016-04-12 12:50:00,18.68,18.71,18.66,18.7,226778.0,11.6237,11.6423,11.6112,11.6361,226778.0
2016-04-12 12:55:00,18.7,18.73,18.69,18.7,143256.0,11.6361,11.6548,11.6299,11.6361,143256.0
2016-04-12 13:00:00,18.7,18.7,18.65,18.69,261585.0,11.6361,11.6361,11.605,11.6299,261585.0
2016-04-12 13:05:00,18.68,18.69,18.65,18.65,143820.0,11.6237,11.6299,11.605,11.605,143820.0
2016-04-12 13:10:00,18.65,18.66,18.57,18.59,282044.0,11.605,11.6112,11.5552,11.5677,282044.0
2016-04-12 13:15:00,18.58,18.67,18.58,18.67,123805.0,11.5614,11.6174,11.5614,11.6174,123805.0
2016-04-12 13:20:00,18.67,18.68,18.65,18.67,173596.0,11.6174,11.6237,11.605,11.6174,173596.0
2016-04-12 13:25:00,18.67,18.7,18.66,18.69,73959.0,11.6174,11.6361,11.6112,11.6299,73959.0
2016-04-12 13:30:00,18.7,18.75,18.69,18.74,203252.0,11.6361,11.6672,11.6299,11.661,203252.0
2016-04-12 13:35:00,18.73,18.74,18.68,18.7,181754.0,11.6548,11.661,11.6237,11.6361,181754.0
2016-04-12 13:40:00,18.7,18.72,18.69,18.71,104644.0,11.6361,11.6485,11.6299,11.6423,104644.0
2016-04-12 13:45:00,18.71,18.74,18.71,18.72,127741.0,11.6423,11.661,11.6423,11.6485,127741.0
2016-04-12 13:50:00,18.72,18.72,18.67,18.7,207641.0,11.6485,11.6485,11.6174,11.6361,207641.0
2016-04-12 13:55:00,18.7,18.72,18.69,18.72,298988.0,11.6361,11.6485,11.6299,11.6485,298988.0
2016-04-12 14:00:00,18.71,18.72,18.7,18.72,115527.0,11.6423,11.6485,11.6361,11.6485,115527.0
2016-04-12 14:05:00,18.72,18.74,18.71,18.74,207034.0,11.6485,11.661,11.6423,11.661,207034.0
2016-04-12 14:10:00,18.74,18.77,18.73,18.75,349381.0,11.661,11.6797,11.6548,11.6672,349381.0
2016-04-12 14:15:00,18.74,18.78,18.72,18.77,309002.0,11.661,11.6859,11.6485,11.6797,309002.0
2016-04-12 14:20:00,18.77,18.78,18.74,18.76,197971.0,11.6797,11.6859,11.661,11.6734,197971.0
2016-04-12 14:25:00,18.77,18.78,18.73,18.73,223045.0,11.6797,11.6859,11.6548,11.6548,223045.0
2016-04-12 14:30:00,18.73,18.77,18.73,18.77,171012.0,11.6548,11.6797,11.6548,11.6797,171012.0
2016-04-12 14:35:00,18.77,18.8,18.76,18.8,194035.0,11.6797,11.6983,11.6734,11.6983,194035.0
2016-04-12 14:40:00,18.8,18.86,18.79,18.86,223737.0,11.6983,11.7357,11.6921,11.7357,223737.0
2016-04-12 14:45:00,18.86,18.89,18.85,18.86,320596.0,11.7357,11.7543,11.7294,11.7357,320596.0
2016-04-12 14:50:00,18.86,18.86,18.84,18.85,171617.0,11.7357,11.7357,11.7232,11.7294,171617.0
2016-04-12 14:55:00,18.85,18.86,18.84,18.85,196501.0,11.7294,11.7357,11.7232,11.7294,196501.0
2016-04-12 15:00:00,18.85,18.86,18.84,18.85,237872.0,11.7294,11.7357,11.7232,11.7294,237872.0
2016-04-12 15:05:00,18.85,18.85,18.84,18.85,214861.0,11.7294,11.7294,11.7232,11.7294,214861.0
2016-04-12 15:10:00,18.84,18.85,18.84,18.85,140568.0,11.7232,11.7294,11.7232,11.7294,140568.0
2016-04-12 15:15:00,18.85,18.87,18.81,18.82,460563.0,11.7294,11.7419,11.7046,11.7108,460563.0
2016-04-12 15:20:00,18.82,18.83,18.75,18.76,351667.0,11.7108,11.717,11.6672,11.6734,351667.0
2016-04-12 15:25:00,18.76,18.79,18.73,18.79,446450.0,11.6734,11.6921,11.6548,11.6921,446450.0
2016-04-12 15:30:00,18.79,18.84,18.78,18.83,345846.0,11.6921,11.7232,11.6859,11.717,345846.0
2016-04-12 15:35:00,18.82,18.83,18.75,18.76,481381.0,11.7108,11.717,11.6672,11.6734,481381.0
2016-04-12 15:40:00,18.77,18.8,18.73,18.77,735540.0,11.6797,11.6983,11.6548,11.6797,735540.0
2016-04-12 15:45:00,18.76,18.77,18.72,18.73,430891.0,11.6734,11.6797,11.6485,11.6548,430891.0
2016-04-12 15:50:00,18.73,18.75,18.72,18.73,580608.0,11.6548,11.6672,11.6485,11.6548,580608.0
2016-04-12 15:55:00,18.74,18.78,18.72,18.77,1588417.0,11.661,11.6859,11.6485,11.6797,1588417.0
2016-04-13 09:30:00,18.87,18.87,18.46,18.48,497676.0,11.7419,11.7419,11.4868,11.4992,497676.0
2016-04-13 09:35:00,18.48,18.59,18.44,18.49,565993.0,11.4992,11.5677,11.4743,11.5054,565993.0
2016-04-13 09:40:00,18.49,18.53,18.43,18.48,339356.0,11.5054,11.5303,11.4681,11.4992,339356.0
2016-04-13 09:45:00,18.48,18.55,18.47,18.48,353831.0,11.4992,11.5428,11.493,11.4992,353831.0
2016-04-13 09:50:00,18.47,18.51,18.45,18.5,373544.0,11.493,11.5179,11.4805,11.5117,373544.0
2016-04-13 09:55:00,18.49,18.51,18.46,18.49,137654.0,11.5054,11.5179,11.4868,11.5054,137654.0
2016-04-13 10:00:00,18.49,18.56,18.45,18.54,177365.0,11.5054,11.549,11.4805,11.5365,177365.0
2016-04-13 10:05:00,18.53,18.54,18.48,18.49,191123.0,11.5303,11.5365,11.4992,11.5054,191123.0
2016-04-13 10:10:00,18.5,18.54,18.49,18.54,212005.0,11.5117,11.5365,11.5054,11.5365,212005.0
2016-04-13 10:15:00,18.53,18.54,18.45,18.47,260166.0,11.5303,11.5365,11.4805,11.493,260166.0
2016-04-13 10:20:00,18.47,18.51,18.43,18.51,286232.0,11.493,11.5179,11.4681,11.5179,286232.0
2016-04-13 10:25:00,18.51,18.53,18.5,18.51,130737.0,11.5179,11.5303,11.5117,11.5179,130737.0
2016-04-13 10:30:00,18.51,18.59,18.5,18.52,452288.0,11.5179,11.5677,11.5117,11.5241,452288.0
2016-04-13 10:35:00,18.51,18.52,18.45,18.47,302039.0,11.5179,11.5241,11.4805,11.493,302039.0
2016-04-13 10:40:00,18.46,18.56,18.45,18.54,148820.0,11.4868,11.549,11.4805,11.5365,148820.0
2016-04-13 10:45:00,18.54,18.65,18.54,18.64,189117.0,11.5365,11.605,11.5365,11.5988,189117.0
2016-04-13 10:50:00,18.64,18.7,18.62,18.7,110893.0,11.5988,11.6361,11.5863,11.6361,110893.0
2016-04-13 10:55:00,18.7,18.71,18.63,18.63,247395.0,11.6361,11.6423,11.5925,11.5925,247395.0
2016-04-13 11:00:00,18.63,18.73,18.61,18.69,183027.0,11.5925,11.6548,11.5801,11.6299,183027.0
2016-04-13 11:05:00,18.69,18.76,18.69,18.76,194145.0,11.6299,11.6734,11.6299,11.6734,194145.0
2016-04-13 11:10:00,18.75,18.76,18.67,18.68,134663.0,11.6672,11.6734,11.6174,11.6237,134663.0
2016-04-13 11:15:00,18.69,18.7,18.64,18.7,165581.0,11.6299,11.6361,11.5988,11.6361,165581.0
2016-04-13 11:20:00,18.7,18.71,18.65,18.69,225796.0,11.6361,11.6423,11.605,11.6299,225796.0
2016-04-13 11:25:00,18.68,18.7,18.63,18.64,140011.0,11.6237,11.6361,11.5925,11.5988,140011.0
2016-04-13 11:30:00,18.64,18.69,18.64,18.67,96284.0,11.5988,11.6299,11.5988,11.6174,96284.0
2016-04-13 11:35:00,18.67,18.68,18.63,18.68,161931.0,11.6174,11.6237,11.5925,11.6237,161931.0
2016-04-13 11:40:00,18.68,18.68,18.65,18.67,101363.0,11.6237,11.6237,11.605,11.6174,101363.0
2016-04-13 11:45:00,18.68,18.69,18.64,18.69,157215.0,11.6237,11.6299,11.5988,11.6299,157215.0
2016-04-13 11:50:00,18.68,18.71,18.68,18.69,164155.0,11.6237,11.6423,11.6237,11.6299,164155.0
2016-04-13 11:55:00,18.7,18.71,18.68,18.7,72223.0,11.6361,11.6423,11.6237,11.6361,72223.0
2016-04-13 12:00:00,18.7,18.71,18.66,18.67,152494.0,11.6361,11.6423,11.6112,11.6174,152494.0
2016-04-13 12:05:00,18.67,18.68,18.67,18.67,131878.0,11.6174,11.6237,11.6174,11.6174,131878.0
2016-04-13 12:10:00,18.68,18.69,18.66,18.67,124175.0,11.6237,11.6299,11.6112,11.6174,124175.0
2016-04-13 12:15:00,18.67,18.67,18.5,18.5,171811.0,11.6174,11.6174,11.5117,11.5117,171811.0
2016-04-13 12:20:00,18.5,18.54,18.5,18.54,209642.0,11.5117,11.5365,11.5117,11.5365,209642.0
2016-04-13 12:25:00,18.54,18.59,18.54,18.59,81096.0,11.5365,11.5677,11.5365,11.5677,81096.0
2016-04-13 12:30:00,18.59,18.63,18.58,18.61,108994.0,11.5677,11.5925,11.5614,11.5801,108994.0
2016-04-13 12:35:00,18.61,18.64,18.6,18.63,93742.0,11.5801,11.5988,11.5739,11.5925,93742.0
2016-04-13 12:40:00,18.63,18.65,18.59,18.6,151695.0,11.5925,11.605,11.5677,11.5739,151695.0
2016-04-13 12:45:00,18.59,18.62,18.59,18.62,63144.0,11.5677,11.5863,11.5677,11.5863,63144.0
2016-04-13 12:50:00,18.62,18.62,18.6,18.62,55903.0,11.5863,11.5863,11.5739,11.5863,55903.0
2016-04-13 12:55:00,18.62,18.62,18.6,18.62,49886.0,11.5863,11.5863,11.5739,11.5863,49886.0
2016-04-13 13:00:00,18.61,18.62,18.6,18.62,81389.0,11.5801,11.5863,11.5739,11.5863,81389.0
2016-04-13 13:05:00,18.62,18.63,18.61,18.62,65913.0,11.5863,11.5925,11.5801,11.5863,65913.0
2016-04-13 13:10:00,18.62,18.63,18.61,18.62,35357.0,11.5863,11.5925,11.5801,11.5863,35357.0
2016-04-13 13:15:00,18.62,18.65,18.59,18.62,219193.0,11.5863,11.605,11.5677,11.5863,219193.0
2016-04-13 13:20:00,18.62,18.64,18.6,18.61,102605.0,11.5863,11.5988,11.5739,11.5801,102605.0
2016-04-13 13:25:00,18.61,18.65,18.61,18.64,46760.0,11.5801,11.605,11.5801,11.5988,46760.0
2016-04-13 13:30:00,18.64,18.65,18.63,18.65,75230.0,11.5988,11.605,11.5925,11.605,75230.0
2016-04-13 13:35:00,18.65,18.67,18.63,18.66,106259.0,11.605,11.6174,11.5925,11.6112,106259.0
2016-04-13 13:40:00,18.66,18.66,18.62,18.63,61952.0,11.6112,11.6112,11.5863,11.5925,61952.0
2016-04-13 13:45:00,18.63,18.64,18.62,18.63,58956.0,11.5925,11.5988,11.5863,11.5925,58956.0
2016-04-13 13:50:00,18.63,18.64,18.62,18.64,78727.0,11.5925,11.5988,11.5863,11.5988,78727.0
2016-04-13 13:55:00,18.64,18.65,18.63,18.63,150939.0,11.5988,11.605,11.5925,11.5925,150939.0
2016-04-13 14:00:00,18.64,18.64,18.61,18.62,202645.0,11.5988,11.5988,11.5801,11.5863,202645.0
2016-04-13 14:05:00,18.62,18.64,18.61,18.64,113327.0,11.5863,11.5988,11.5801,11.5988,113327.0
2016-04-13 14:10:00,18.63,18.67,18.63,18.63,110097.0,11.5925,11.6174,11.5925,11.5925,110097.0
2016-04-13 14:15:00,18.63,18.67,18.63,18.64,145787.0,11.5925,11.6174,11.5925,11.5988,145787.0
2016-04-13 14:20:00,18.65,18.65,18.62,18.64,88197.0,11.605,11.605,11.5863,11.5988,88197.0
2016-04-13 14:25:00,18.63,18.64,18.6,18.6,211370.0,11.5925,11.5988,11.5739,11.5739,211370.0
2016-04-13 14:30:00,18.61,18.61,18.58,18.6,198064.0,11.5801,11.5801,11.5614,11.5739,198064.0
2016-04-13 14:35:00,18.61,18.63,18.6,18.62,77910.0,11.5801,11.5925,11.5739,11.5863,77910.0
2016-04-13 14:40:00,18.63,18.63,18.61,18.63,47794.0,11.5925,11.5925,11.5801,11.5925,47794.0
2016-04-13 14:45:00,18.63,18.64,18.59,18.61,117800.0,11.5925,11.5988,11.5677,11.5801,117800.0
2016-04-13 14:50:00,18.6,18.61,18.58,18.59,131469.0,11.5739,11.5801,11.5614,11.5677,131469.0
2016-04-13 14:55:00,18.59,18.62,18.58,18.59,143724.0,11.5677,11.5863,11.5614,11.5677,143724.0
2016-04-13 15:00:00,18.59,18.6,18.57,18.59,231270.0,11.5677,11.5739,11.5552,11.5677,231270.0
2016-04-13 15:05:00,18.6,18.6,18.57,18.58,134852.0,11.5739,11.5739,11.5552,11.5614,134852.0
2016-04-13 15:10:00,18.58,18.6,18.57,18.57,84187.0,11.5614,11.5739,11.5552,11.5552,84187.0
2016-04-13 15:15:00,18.57,18.59,18.56,18.57,97258.0,11.5552,11.5677,11.549,11.5552,97258.0
2016-04-13 15:20:00,18.57,18.58,18.54,18.57,120913.0,11.5552,11.5614,11.5365,11.5552,120913.0
2016-04-13 15:25:00,18.56,18.57,18.53,18.53,163543.0,11.549,11.5552,11.5303,11.5303,163543.0
2016-04-13 15:30:00,18.54,18.56,18.52,18.52,192066.0,11.5365,11.549,11.5241,11.5241,192066.0
2016-04-13 15:35:00,18.53,18.54,18.51,18.53,180537.0,11.5303,11.5365,11.5179,11.5303,180537.0
2016-04-13 15:40:00,18.54,18.58,18.53,18.56,246849.0,11.5365,11.5614,11.5303,11.549,246849.0
2016-04-13 15:45:00,18.57,18.59,18.55,18.55,209962.0,11.5552,11.5677,11.5428,11.5428,209962.0
2016-04-13 15:50:00,18.55,18.57,18.55,18.57,140543.0,11.5428,11.5552,11.5428,11.5552,140543.0
2016-04-13 15:55:00,18.57,18.59,18.54,18.56,873135.0,11.5552,11.5677,11.5365,11.549,873135.0
2016-04-14 09:30:00,18.75,18.75,18.62,18.66,475830.0,11.6672,11.6672,11.5863,11.6112,475830.0
2016-04-14 09:35:00,18.66,18.69,18.52,18.55,313971.0,11.6112,11.6299,11.5241,11.5428,313971.0
2016-04-14 09:40:00,18.56,18.56,18.51,18.55,260534.0,11.549,11.549,11.5179,11.5428,260534.0
2016-04-14 09:45:00,18.55,18.66,18.51,18.64,395966.0,11.5428,11.6112,11.5179,11.5988,395966.0
2016-04-14 09:50:00,18.63,18.63,18.53,18.55,260918.0,11.5925,11.5925,11.5303,11.5428,260918.0
2016-04-14 09:55:00,18.56,18.57,18.47,18.5,174457.0,11.549,11.5552,11.493,11.5117,174457.0
2016-04-14 10:00:00,18.5,18.53,18.46,18.52,305838.0,11.5117,11.5303,11.4868,11.5241,305838.0
2016-04-14 10:05:00,18.52,18.53,18.48,18.49,178224.0,11.5241,11.5303,11.4992,11.5054,178224.0
2016-04-14 10:10:00,18.5,18.51,18.46,18.49,208392.0,11.5117,11.5179,11.4868,11.5054,208392.0
2016-04-14 10:15:00,18.5,18.51,18.48,18.5,86758.0,11.5117,11.5179,11.4992,11.5117,86758.0
2016-04-14 10:20:00,18.51,18.59,18.5,18.57,187207.0,11.5179,11.5677,11.5117,11.5552,187207.0
2016-04-14 10:25:00,18.58,18.62,18.56,18.6,118181.0,11.5614,11.5863,11.549,11.5739,118181.0
2016-04-14 10:30:00,18.6,18.64,18.6,18.64,104106.0,11.5739,11.5988,11.5739,11.5988,104106.0
2016-04-14 10:35:00,18.64,18.66,18.59,18.6,122111.0,11.5988,11.6112,11.5677,11.5739,122111.0
2016-04-14 10:40:00,18.6,18.62,18.59,18.61,70488.0,11.5739,11.5863,11.5677,11.5801,70488.0
2016-04-14 10:45:00,18.61,18.62,18.6,18.62,60078.0,11.5801,11.5863,11.5739,11.5863,60078.0
2016-04-14 10:50:00,18.62,18.66,18.6,18.65,242835.0,11.5863,11.6112,11.5739,11.605,242835.0
2016-04-14 10:55:00,18.65,18.65,18.61,18.62,75606.0,11.605,11.605,11.5801,11.5863,75606.0
2016-04-14 11:00:00,18.61,18.63,18.6,18.63,95581.0,11.5801,11.5925,11.5739,11.5925,95581.0
2016-04-14 11:05:00,18.63,18.64,18.6,18.62,132447.0,11.5925,11.5988,11.5739,11.5863,132447.0
2016-04-14 11:10:00,18.61,18.62,18.58,18.59,156183.0,11.5801,11.5863,11.5614,11.5677,156183.0
2016-04-14 11:15:00,18.58,18.59,18.55,18.55,145252.0,11.5614,11.5677,11.5428,11.5428,145252.0
2016-04-14 11:20:00,18.55,18.56,18.47,18.49,317386.0,11.5428,11.549,11.493,11.5054,317386.0
2016-04-14 11:25:00,18.5,18.54,18.48,18.53,290594.0,11.5117,11.5365,11.4992,11.5303,290594.0
2016-04-14 11:30:00,18.53,18.57,18.52,18.57,120053.0,11.5303,11.5552,11.5241,11.5552,120053.0
2016-04-14 11:35:00,18.57,18.6,18.56,18.57,156548.0,11.5552,11.5739,11.549,11.5552,156548.0
2016-04-14 11:40:00,18.57,18.57,18.46,18.46,159242.0,11.5552,11.5552,11.4868,11.4868,159242.0
2016-04-14 11:45:00,18.46,18.47,18.44,18.46,162187.0,11.4868,11.493,11.4743,11.4868,162187.0
2016-04-14 11:50:00,18.47,18.49,18.43,18.49,88420.0,11.493,11.5054,11.4681,11.5054,88420.0
2016-04-14 11:55:00,18.49,18.5,18.46,18.49,89279.0,11.5054,11.5117,11.4868,11.5054,89279.0
2016-04-14 12:00:00,18.49,18.5,18.45,18.49,88104.0,11.5054,11.5117,11.4805,11.5054,88104.0
2016-04-14 12:05:00,18.48,18.5,18.45,18.48,83324.0,11.4992,11.5117,11.4805,11.4992,83324.0
2016-04-14 12:10:00,18.48,18.51,18.47,18.49,190556.0,11.4992,11.5179,11.493,11.5054,190556.0
2016-04-14 12:15:00,18.48,18.49,18.46,18.48,46367.0,11.4992,11.5054,11.4868,11.4992,46367.0
2016-04-14 12:20:00,18.48,18.52,18.45,18.45,251053.0,11.4992,11.5241,11.4805,11.4805,251053.0
2016-04-14 12:25:00,18.45,18.46,18.41,18.43,105530.0,11.4805,11.4868,11.4556,11.4681,105530.0
2016-04-14 12:30:00,18.44,18.44,18.42,18.43,49644.0,11.4743,11.4743,11.4619,11.4681,49644.0
2016-04-14 12:35:00,18.43,18.44,18.39,18.41,91569.0,11.4681,11.4743,11.4432,11.4556,91569.0
2016-04-14 12:40:00,18.4,18.46,18.4,18.45,92124.0,11.4494,11.4868,11.4494,11.4805,92124.0
2016-04-14 12:45:00,18.44,18.45,18.42,18.44,32790.0,11.4743,11.4805,11.4619,11.4743,32790.0
2016-04-14 12:50:00,18.44,18.48,18.43,18.46,62083.0,11.4743,11.4992,11.4681,11.4868,62083.0
2016-04-14 12:55:00,18.47,18.52,18.44,18.51,86056.0,11.493,11.5241,11.4743,11.5179,86056.0
2016-04-14 13:00:00,18.52,18.53,18.49,18.52,88136.0,11.5241,11.5303,11.5054,11.5241,88136.0
2016-04-14 13:05:00,18.52,18.54,18.51,18.54,75967.0,11.5241,11.5365,11.5179,11.5365,75967.0
2016-04-14 13:10:00,18.54,18.55,18.52,18.54,133552.0,11.5365,11.5428,11.5241,11.5365,133552.0
2016-04-14 13:15:00,18.54,18.54,18.51,18.52,67598.0,11.5365,11.5365,11.5179,11.5241,67598.0
2016-04-14 13:20:00,18.52,18.53,18.47,18.47,379634.0,11.5241,11.5303,11.493,11.493,379634.0
2016-04-14 13:25:00,18.47,18.5,18.46,18.5,52589.0,11.493,11.5117,11.4868,11.5117,52589.0
2016-04-14 13:30:00,18.49,18.51,18.49,18.51,33923.0,11.5054,11.5179,11.5054,11.5179,33923.0
2016-04-14 13:35:00,18.51,18.52,18.48,18.51,130401.0,11.5179,11.5241,11.4992,11.5179,130401.0
2016-04-14 13:40:00,18.51,18.51,18.49,18.5,78952.0,11.5179,11.5179,11.5054,11.5117,78952.0
2016-04-14 13:45:00,18.5,18.5,18.47,18.48,127900.0,11.5117,11.5117,11.493,11.4992,127900.0
2016-04-14 13:50:00,18.48,18.5,18.46,18.49,96641.0,11.4992,11.5117,11.4868,11.5054,96641.0
2016-04-14 13:55:00,18.5,18.51,18.47,18.47,85830.0,11.5117,11.5179,11.493,11.493,85830.0
2016-04-14 14:00:00,18.47,18.48,18.46,18.46,21275.0,11.493,11.4992,11.4868,11.4868,21275.0
2016-04-14 14:05:00,18.46,18.5,18.46,18.5,141600.0,11.4868,11.5117,11.4868,11.5117,141600.0
2016-04-14 14:10:00,18.49,18.5,18.48,18.5,58222.0,11.5054,11.5117,11.4992,11.5117,58222.0
2016-04-14 14:15:00,18.49,18.51,18.47,18.49,145067.0,11.5054,11.5179,11.493,11.5054,145067.0
2016-04-14 14:20:00,18.49,18.5,18.48,18.5,60009.0,11.5054,11.5117,11.4992,11.5117,60009.0
2016-04-14 14:25:00,18.49,18.5,18.48,18.48,210054.0,11.5054,11.5117,11.4992,11.4992,210054.0
2016-04-14 14:30:00,18.48,18.49,18.46,18.46,84982.0,11.4992,11.5054,11.4868,11.4868,84982.0
2016-04-14 14:35:00,18.46,18.47,18.44,18.47,88139.0,11.4868,11.493,11.4743,11.493,88139.0
2016-04-14 14:40:00,18.47,18.48,18.45,18.48,140714.0,11.493,11.4992,11.4805,11.4992,140714.0
2016-04-14 14:45:00,18.48,18.49,18.47,18.49,76961.0,11.4992,11.5054,11.493,11.5054,76961.0
2016-04-14 14:50:00,18.48,18.49,18.47,18.49,58193.0,11.4992,11.5054,11.493,11.5054,58193.0
2016-04-14 14:55:00,18.49,18.49,18.48,18.48,71922.0,11.5054,11.5054,11.4992,11.4992,71922.0
2016-04-14 15:00:00,18.48,18.49,18.47,18.49,59467.0,11.4992,11.5054,11.493,11.5054,59467.0
2016-04-14 15:05:00,18.48,18.49,18.48,18.49,75655.0,11.4992,11.5054,11.4992,11.5054,75655.0
2016-04-14 15:10:00,18.49,18.5,18.48,18.5,66275.0,11.5054,11.5117,11.4992,11.5117,66275.0
2016-04-14 15:15:00,18.5,18.5,18.48,18.5,110432.0,11.5117,11.5117,11.4992,11.5117,110432.0
2016-04-14 15:20:00,18.5,18.5,18.48,18.48,105918.0,11.5117,11.5117,11.4992,11.4992,105918.0
2016-04-14 15:25:00,18.48,18.5,18.47,18.48,152617.0,11.4992,11.5117,11.493,11.4992,152617.0
2016-04-14 15:30:00,18.47,18.49,18.47,18.48,150389.0,11.493,11.5054,11.493,11.4992,150389.0
2016-04-14 15:35:00,18.49,18.5,18.48,18.49,114183.0,11.5054,11.5117,11.4992,11.5054,114183.0
2016-04-14 15:40:00,18.5,18.5,18.49,18.5,115720.0,11.5117,11.5117,11.5054,11.5117,115720.0
2016-04-14 15:45:00,18.5,18.51,18.48,18.5,192323.0,11.5117,11.5179,11.4992,11.5117,192323.0
2016-04-14 15:50:00,18.5,18.51,18.48,18.48,346438.0,11.5117,11.5179,11.4992,11.4992,346438.0
2016-04-14 15:55:00,18.48,18.52,18.45,18.49,1085457.0,11.4992,11.5241,11.4805,11.5054,1085457.0
2016-04-15 09:30:00,18.29,18.45,18.19,18.45,977121.0,11.381,11.4805,11.3188,11.4805,977121.0
2016-04-15 09:35:00,18.45,18.5,18.42,18.45,432786.0,11.4805,11.5117,11.4619,11.4805,432786.0
2016-04-15 09:40:00,18.46,18.46,18.34,18.36,412350.0,11.4868,11.4868,11.4121,11.4245,412350.0
2016-04-15 09:45:00,18.36,18.39,18.2,18.21,455556.0,11.4245,11.4432,11.325,11.3312,455556.0
2016-04-15 09:50:00,18.2,18.23,18.12,18.14,342544.0,11.325,11.3436,11.2752,11.2876,342544.0
2016-04-15 09:55:00,18.15,18.16,18.09,18.11,314168.0,11.2939,11.3001,11.2565,11.269,314168.0
2016-04-15 10:00:00,18.11,18.21,18.11,18.19,329524.0,11.269,11.3312,11.269,11.3188,329524.0
2016-04-15 10:05:00,18.19,18.19,18.08,18.16,340100.0,11.3188,11.3188,11.2503,11.3001,340100.0
2016-04-15 10:10:00,18.15,18.19,18.12,18.13,214365.0,11.2939,11.3188,11.2752,11.2814,214365.0
2016-04-15 10:15:00,18.12,18.13,18.06,18.13,209011.0,11.2752,11.2814,11.2379,11.2814,209011.0
2016-04-15 10:20:00,18.13,18.2,18.07,18.19,720519.0,11.2814,11.325,11.2441,11.3188,720519.0
2016-04-15 10:25:00,18.19,18.26,18.16,18.22,410045.0,11.3188,11.3623,11.3001,11.3374,410045.0
2016-04-15 10:30:00,18.22,18.27,18.19,18.23,186325.0,11.3374,11.3685,11.3188,11.3436,186325.0
2016-04-15 10:35:00,18.22,18.27,18.21,18.27,203601.0,11.3374,11.3685,11.3312,11.3685,203601.0
2016-04-15 10:40:00,18.27,18.28,18.19,18.21,269613.0,11.3685,11.3748,11.3188,11.3312,269613.0
2016-04-15 10:45:00,18.21,18.28,18.2,18.26,210041.0,11.3312,11.3748,11.325,11.3623,210041.0
2016-04-15 10:50:00,18.27,18.3,18.24,18.28,219321.0,11.3685,11.3872,11.3499,11.3748,219321.0
2016-04-15 10:55:00,18.27,18.28,18.23,18.23,146279.0,11.3685,11.3748,11.3436,11.3436,146279.0
2016-04-15 11:00:00,18.23,18.29,18.23,18.29,131052.0,11.3436,11.381,11.3436,11.381,131052.0
2016-04-15 11:05:00,18.28,18.29,18.23,18.25,207543.0,11.3748,11.381,11.3436,11.3561,207543.0
2016-04-15 11:10:00,18.24,18.27,18.22,18.26,120726.0,11.3499,11.3685,11.3374,11.3623,120726.0
2016-04-15 11:15:00,18.27,18.33,18.25,18.32,99708.0,11.3685,11.4059,11.3561,11.3996,99708.0
2016-04-15 11:20:00,18.33,18.36,18.28,18.29,174250.0,11.4059,11.4245,11.3748,11.381,174250.0
2016-04-15 11:25:00,18.29,18.31,18.26,18.28,165346.0,11.381,11.3934,11.3623,11.3748,165346.0
2016-04-15 11:30:00,18.29,18.3,18.27,18.29,68385.0,11.381,11.3872,11.3685,11.381,68385.0
2016-04-15 11:35:00,18.29,18.38,18.28,18.38,133462.0,11.381,11.437,11.3748,11.437,133462.0
2016-04-15 11:40:00,18.38,18.43,18.36,18.43,121321.0,11.437,11.4681,11.4245,11.4681,121321.0
2016-04-15 11:45:00,18.43,18.45,18.41,18.44,134121.0,11.4681,11.4805,11.4556,11.4743,134121.0
2016-04-15 11:50:00,18.43,18.46,18.36,18.37,96034.0,11.4681,11.4868,11.4245,11.4308,96034.0
2016-04-15 11:55:00,18.37,18.37,18.34,18.35,66127.0,11.4308,11.4308,11.4121,11.4183,66127.0
2016-04-15 12:00:00,18.36,18.4,18.34,18.37,131795.0,11.4245,11.4494,11.4121,11.4308,131795.0
2016-04-15 12:05:00,18.37,18.41,18.35,18.37,117944.0,11.4308,11.4556,11.4183,11.4308,117944.0
2016-04-15 12:10:00,18.37,18.39,18.36,18.38,81098.0,11.4308,11.4432,11.4245,11.437,81098.0
2016-04-15 12:15:00,18.39,18.4,18.37,18.39,59672.0,11.4432,11.4494,11.4308,11.4432,59672.0
2016-04-15 12:20:00,18.39,18.43,18.37,18.43,86578.0,11.4432,11.4681,11.4308,11.4681,86578.0
2016-04-15 12:25:00,18.43,18.45,18.42,18.43,65003.0,11.4681,11.4805,11.4619,11.4681,65003.0
2016-04-15 12:30:00,18.44,18.45,18.41,18.45,58206.0,11.4743,11.4805,11.4556,11.4805,58206.0
2016-04-15 12:35:00,18.44,18.46,18.4,18.41,114498.0,11.4743,11.4868,11.4494,11.4556,114498.0
2016-04-15 12:40:00,18.4,18.42,18.39,18.4,58257.0,11.4494,11.4619,11.4432,11.4494,58257.0
2016-04-15 12:45:00,18.41,18.41,18.39,18.41,65483.0,11.4556,11.4556,11.4432,11.4556,65483.0
2016-04-15 12:50:00,18.41,18.41,18.36,18.38,88834.0,11.4556,11.4556,11.4245,11.437,88834.0
2016-04-15 12:55:00,18.38,18.4,18.36,18.37,49505.0,11.437,11.4494,11.4245,11.4308,49505.0
2016-04-15 13:00:00,18.37,18.4,18.35,18.38,115103.0,11.4308,11.4494,11.4183,11.437,115103.0
2016-04-15 13:05:00,18.39,18.4,18.38,18.39,55008.0,11.4432,11.4494,11.437,11.4432,55008.0
2016-04-15 13:10:00,18.4,18.4,18.37,18.37,119113.0,11.4494,11.4494,11.4308,11.4308,119113.0
2016-04-15 13:15:00,18.37,18.38,18.33,18.33,85887.0,11.4308,11.437,11.4059,11.4059,85887.0
2016-04-15 13:20:00,18.34,18.34,18.33,18.34,60906.0,11.4121,11.4121,11.4059,11.4121,60906.0
2016-04-15 13:25:00,18.34,18.36,18.32,18.36,78686.0,11.4121,11.4245,11.3996,11.4245,78686.0
2016-04-15 13:30:00,18.36,18.37,18.33,18.36,78512.0,11.4245,11.4308,11.4059,11.4245,78512.0
2016-04-15 13:35:00,18.37,18.37,18.34,18.34,45561.0,11.4308,11.4308,11.4121,11.4121,45561.0
2016-04-15 13:40:00,18.34,18.35,18.32,18.33,46121.0,11.4121,11.4183,11.3996,11.4059,46121.0
2016-04-15 13:45:00,18.32,18.35,18.32,18.34,66663.0,11.3996,11.4183,11.3996,11.4121,66663.0
2016-04-15 13:50:00,18.34,18.37,18.33,18.35,56251.0,11.4121,11.4308,11.4059,11.4183,56251.0
2016-04-15 13:55:00,18.36,18.39,18.35,18.38,68051.0,11.4245,11.4432,11.4183,11.437,68051.0
2016-04-15 14:00:00,18.38,18.39,18.36,18.37,71119.0,11.437,11.4432,11.4245,11.4308,71119.0
2016-04-15 14:05:00,18.37,18.38,18.33,18.33,83264.0,11.4308,11.437,11.4059,11.4059,83264.0
2016-04-15 14:10:00,18.33,18.33,18.28,18.29,102164.0,11.4059,11.4059,11.3748,11.381,102164.0
2016-04-15 14:15:00,18.29,18.3,18.27,18.27,80113.0,11.381,11.3872,11.3685,11.3685,80113.0
2016-04-15 14:20:00,18.27,18.3,18.27,18.29,85404.0,11.3685,11.3872,11.3685,11.381,85404.0
2016-04-15 14:25:00,18.3,18.33,18.29,18.32,65543.0,11.3872,11.4059,11.381,11.3996,65543.0
2016-04-15 14:30:00,18.32,18.33,18.31,18.32,61934.0,11.3996,11.4059,11.3934,11.3996,61934.0
2016-04-15 14:35:00,18.33,18.33,18.31,18.31,36426.0,11.4059,11.4059,11.3934,11.3934,36426.0
2016-04-15 14:40:00,18.32,18.32,18.28,18.29,71567.0,11.3996,11.3996,11.3748,11.381,71567.0
2016-04-15 14:45:00,18.28,18.29,18.25,18.25,86364.0,11.3748,11.381,11.3561,11.3561,86364.0
2016-04-15 14:50:00,18.25,18.25,18.23,18.25,109571.0,11.3561,11.3561,11.3436,11.3561,109571.0
2016-04-15 14:55:00,18.25,18.27,18.24,18.27,119534.0,11.3561,11.3685,11.3499,11.3685,119534.0
2016-04-15 15:00:00,18.26,18.27,18.24,18.26,76320.0,11.3623,11.3685,11.3499,11.3623,76320.0
2016-04-15 15:05:00,18.26,18.27,18.24,18.27,130774.0,11.3623,11.3685,11.3499,11.3685,130774.0
2016-04-15 15:10:00,18.27,18.27,18.24,18.26,80471.0,11.3685,11.3685,11.3499,11.3623,80471.0
2016-04-15 15:15:00,18.26,18.27,18.23,18.23,189895.0,11.3623,11.3685,11.3436,11.3436,189895.0
2016-04-15 15:20:00,18.23,18.25,18.23,18.24,128224.0,11.3436,11.3561,11.3436,11.3499,128224.0
2016-04-15 15:25:00,18.24,18.25,18.21,18.21,79832.0,11.3499,11.3561,11.3312,11.3312,79832.0
2016-04-15 15:30:00,18.21,18.22,18.2,18.21,123063.0,11.3312,11.3374,11.325,11.3312,123063.0
2016-04-15 15:35:00,18.21,18.23,18.18,18.2,265850.0,11.3312,11.3436,11.3125,11.325,265850.0
2016-04-15 15:40:00,18.2,18.2,18.17,18.17,141468.0,11.325,11.325,11.3063,11.3063,141468.0
2016-04-15 15:45:00,18.17,18.18,18.15,18.15,208751.0,11.3063,11.3125,11.2939,11.2939,208751.0
2016-04-15 15:50:00,18.16,18.17,18.15,18.16,157087.0,11.3001,11.3063,11.2939,11.3001,157087.0
2016-04-15 15:55:00,18.16,18.17,18.14,18.14,607640.0,11.3001,11.3063,11.2876,11.2876,607640.0
2016-04-18 09:30:00,17.62,17.84,17.5,17.74,922514.0,10.9641,11.101,10.8894,11.0387,922514.0
2016-04-18 09:35:00,17.73,17.9,17.69,17.88,307129.0,11.0325,11.1383,11.0076,11.1259,307129.0
2016-04-18 09:40:00,17.88,17.98,17.85,17.87,282216.0,11.1259,11.1881,11.1072,11.1196,282216.0
2016-04-18 09:45:00,17.87,18.1,17.86,18.04,275870.0,11.1196,11.2628,11.1134,11.2254,275870.0
2016-04-18 09:50:00,18.04,18.04,17.94,17.98,244479.0,11.2254,11.2254,11.1632,11.1881,244479.0
2016-04-18 09:55:00,17.98,18.09,17.97,18.08,327307.0,11.1881,11.2565,11.1819,11.2503,327307.0
2016-04-18 10:00:00,18.08,18.15,18.08,18.13,227371.0,11.2503,11.2939,11.2503,11.2814,227371.0
2016-04-18 10:05:00,18.13,18.18,18.11,18.15,201879.0,11.2814,11.3125,11.269,11.2939,201879.0
2016-04-18 10:10:00,18.16,18.16,18.05,18.1,157932.0,11.3001,11.3001,11.2316,11.2628,157932.0
2016-04-18 10:15:00,18.1,18.13,18.07,18.1,135493.0,11.2628,11.2814,11.2441,11.2628,135493.0
2016-04-18 10:20:00,18.1,18.15,18.07,18.14,147095.0,11.2628,11.2939,11.2441,11.2876,147095.0
2016-04-18 10:25:00,18.14,18.2,18.13,18.18,163666.0,11.2876,11.325,11.2814,11.3125,163666.0
2016-04-18 10:30:00,18.18,18.21,18.14,18.19,220382.0,11.3125,11.3312,11.2876,11.3188,220382.0
2016-04-18 10:35:00,18.19,18.23,18.18,18.21,232101.0,11.3188,11.3436,11.3125,11.3312,232101.0
2016-04-18 10:40:00,18.21,18.25,18.21,18.23,458234.0,11.3312,11.3561,11.3312,11.3436,458234.0
2016-04-18 10:45:00,18.23,18.26,18.18,18.18,111173.0,11.3436,11.3623,11.3125,11.3125,111173.0
2016-04-18 10:50:00,18.18,18.25,18.15,18.25,103011.0,11.3125,11.3561,11.2939,11.3561,103011.0
2016-04-18 10:55:00,18.25,18.26,18.22,18.26,125717.0,11.3561,11.3623,11.3374,11.3623,125717.0
2016-04-18 11:00:00,18.25,18.26,18.19,18.24,92659.0,11.3561,11.3623,11.3188,11.3499,92659.0
2016-04-18 11:05:00,18.25,18.3,18.24,18.25,139061.0,11.3561,11.3872,11.3499,11.3561,139061.0
2016-04-18 11:10:00,18.25,18.33,18.24,18.32,209530.0,11.3561,11.4059,11.3499,11.3996,209530.0
2016-04-18 11:15:00,18.32,18.38,18.32,18.37,136814.0,11.3996,11.437,11.3996,11.4308,136814.0
2016-04-18 11:20:00,18.38,18.44,18.38,18.44,128660.0,11.437,11.4743,11.437,11.4743,128660.0
2016-04-18 11:25:00,18.44,18.45,18.4,18.44,136420.0,11.4743,11.4805,11.4494,11.4743,136420.0
2016-04-18 11:30:00,18.44,18.49,18.42,18.47,119969.0,11.4743,11.5054,11.4619,11.493,119969.0
2016-04-18 11:35:00,18.48,18.5,18.45,18.49,160203.0,11.4992,11.5117,11.4805,11.5054,160203.0
2016-04-18 11:40:00,18.5,18.56,18.49,18.54,202855.0,11.5117,11.549,11.5054,11.5365,202855.0
2016-04-18 11:45:00,18.54,18.54,18.42,18.43,169746.0,11.5365,11.5365,11.4619,11.4681,169746.0
2016-04-18 11:50:00,18.43,18.48,18.43,18.46,103292.0,11.4681,11.4992,11.4681,11.4868,103292.0
2016-04-18 11:55:00,18.46,18.51,18.45,18.51,114942.0,11.4868,11.5179,11.4805,11.5179,114942.0
2016-04-18 12:00:00,18.5,18.51,18.47,18.5,139324.0,11.5117,11.5179,11.493,11.5117,139324.0
2016-04-18 12:05:00,18.51,18.51,18.43,18.44,198392.0,11.5179,11.5179,11.4681,11.4743,198392.0
2016-04-18 12:10:00,18.44,18.46,18.42,18.45,192165.0,11.4743,11.4868,11.4619,11.4805,192165.0
2016-04-18 12:15:00,18.45,18.52,18.44,18.5,176683.0,11.4805,11.5241,11.4743,11.5117,176683.0
2016-04-18 12:20:00,18.51,18.55,18.49,18.53,285786.0,11.5179,11.5428,11.5054,11.5303,285786.0
2016-04-18 12:25:00,18.53,18.55,18.52,18.54,72128.0,11.5303,11.5428,11.5241,11.5365,72128.0
2016-04-18 12:30:00,18.54,18.56,18.51,18.53,121458.0,11.5365,11.549,11.5179,11.5303,121458.0
2016-04-18 12:35:00,18.53,18.53,18.44,18.44,155438.0,11.5303,11.5303,11.4743,11.4743,155438.0
2016-04-18 12:40:00,18.45,18.5,18.44,18.49,117445.0,11.4805,11.5117,11.4743,11.5054,117445.0
2016-04-18 12:45:00,18.49,18.49,18.46,18.49,127300.0,11.5054,11.5054,11.4868,11.5054,127300.0
2016-04-18 12:50:00,18.49,18.5,18.45,18.46,85986.0,11.5054,11.5117,11.4805,11.4868,85986.0
2016-04-18 12:55:00,18.46,18.48,18.45,18.46,92189.0,11.4868,11.4992,11.4805,11.4868,92189.0
2016-04-18 13:00:00,18.46,18.48,18.44,18.45,195965.0,11.4868,11.4992,11.4743,11.4805,195965.0
2016-04-18 13:05:00,18.44,18.48,18.44,18.48,104409.0,11.4743,11.4992,11.4743,11.4992,104409.0
2016-04-18 13:10:00,18.47,18.48,18.45,18.46,76217.0,11.493,11.4992,11.4805,11.4868,76217.0
2016-04-18 13:15:00,18.46,18.5,18.43,18.5,335907.0,11.4868,11.5117,11.4681,11.5117,335907.0
2016-04-18 13:20:00,18.49,18.51,18.47,18.51,210401.0,11.5054,11.5179,11.493,11.5179,210401.0
2016-04-18 13:25:00,18.51,18.55,18.5,18.54,55140.0,11.5179,11.5428,11.5117,11.5365,55140.0
2016-04-18 13:30:00,18.55,18.57,18.51,18.52,113010.0,11.5428,11.5552,11.5179,11.5241,113010.0
2016-04-18 13:35:00,18.52,18.52,18.48,18.5,92121.0,11.5241,11.5241,11.4992,11.5117,92121.0
2016-04-18 13:40:00,18.5,18.55,18.49,18.54,119235.0,11.5117,11.5428,11.5054,11.5365,119235.0
2016-04-18 13:45:00,18.54,18.54,18.5,18.52,75429.0,11.5365,11.5365,11.5117,11.5241,75429.0
2016-04-18 13:50:00,18.51,18.55,18.42,18.46,393738.0,11.5179,11.5428,11.4619,11.4868,393738.0
2016-04-18 13:55:00,18.45,18.46,18.42,18.45,65278.0,11.4805,11.4868,11.4619,11.4805,65278.0
2016-04-18 14:00:00,18.45,18.46,18.38,18.39,159773.0,11.4805,11.4868,11.437,11.4432,159773.0
2016-04-18 14:05:00,18.39,18.43,18.37,18.42,163605.0,11.4432,11.4681,11.4308,11.4619,163605.0
2016-04-18 14:10:00,18.43,18.46,18.39,18.4,188983.0,11.4681,11.4868,11.4432,11.4494,188983.0
2016-04-18 14:15:00,18.4,18.47,18.38,18.44,396921.0,11.4494,11.493,11.437,11.4743,396921.0
2016-04-18 14:20:00,18.44,18.46,18.39,18.43,214640.0,11.4743,11.4868,11.4432,11.4681,214640.0
2016-04-18 14:25:00,18.42,18.46,18.42,18.45,105169.0,11.4619,11.4868,11.4619,11.4805,105169.0
2016-04-18 14:30:00,18.45,18.46,18.43,18.45,104124.0,11.4805,11.4868,11.4681,11.4805,104124.0
2016-04-18 14:35:00,18.45,18.49,18.44,18.46,129655.0,11.4805,11.5054,11.4743,11.4868,129655.0
2016-04-18 14:40:00,18.46,18.52,18.46,18.52,74235.0,11.4868,11.5241,11.4868,11.5241,74235.0
2016-04-18 14:45:00,18.52,18.52,18.5,18.51,95898.0,11.5241,11.5241,11.5117,11.5179,95898.0
2016-04-18 14:50:00,18.51,18.52,18.49,18.51,110512.0,11.5179,11.5241,11.5054,11.5179,110512.0
2016-04-18 14:55:00,18.51,18.51,18.46,18.47,96765.0,11.5179,11.5179,11.4868,11.493,96765.0
2016-04-18 15:00:00,18.46,18.47,18.45,18.46,92007.0,11.4868,11.493,11.4805,11.4868,92007.0
2016-04-18 15:05:00,18.46,18.49,18.46,18.47,167396.0,11.4868,11.5054,11.4868,11.493,167396.0
2016-04-18 15:10:00,18.48,18.48,18.45,18.48,85504.0,11.4992,11.4992,11.4805,11.4992,85504.0
2016-04-18 15:15:00,18.48,18.5,18.46,18.48,188100.0,11.4992,11.5117,11.4868,11.4992,188100.0
2016-04-18 15:20:00,18.48,18.49,18.46,18.47,101049.0,11.4992,11.5054,11.4868,11.493,101049.0
2016-04-18 15:25:00,18.47,18.5,18.46,18.5,54183.0,11.493,11.5117,11.4868,11.5117,54183.0
2016-04-18 15:30:00,18.5,18.52,18.48,18.5,144941.0,11.5117,11.5241,11.4992,11.5117,144941.0
2016-04-18 15:35:00,18.51,18.52,18.48,18.48,191314.0,11.5179,11.5241,11.4992,11.4992,191314.0
2016-04-18 15:40:00,18.48,18.51,18.47,18.51,218147.0,11.4992,11.5179,11.493,11.5179,218147.0
2016-04-18 15:45:00,18.51,18.52,18.46,18.46,259701.0,11.5179,11.5241,11.4868,11.4868,259701.0
2016-04-18 15:50:00,18.46,18.49,18.45,18.49,258432.0,11.4868,11.5054,11.4805,11.5054,258432.0
2016-04-18 15:55:00,18.49,18.5,18.45,18.5,716225.0,11.5054,11.5117,11.4805,11.5117,716225.0
2016-04-19 09:30:00,18.66,18.72,18.55,18.64,293918.0,11.6112,11.6485,11.5428,11.5988,293918.0
2016-04-19 09:35:00,18.64,18.77,18.64,18.69,282116.0,11.5988,11.6797,11.5988,11.6299,282116.0
2016-04-19 09:40:00,18.69,18.77,18.59,18.77,169543.0,11.6299,11.6797,11.5677,11.6797,169543.0
2016-04-19 09:45:00,18.77,18.84,18.73,18.84,186764.0,11.6797,11.7232,11.6548,11.7232,186764.0
2016-04-19 09:50:00,18.84,18.92,18.83,18.92,230982.0,11.7232,11.773,11.717,11.773,230982.0
2016-04-19 09:55:00,18.93,18.95,18.9,18.94,200797.0,11.7792,11.7917,11.7606,11.7854,200797.0
2016-04-19 10:00:00,18.93,18.99,18.92,18.97,234790.0,11.7792,11.8166,11.773,11.8041,234790.0
2016-04-19 10:05:00,18.97,19.04,18.97,19.04,433109.0,11.8041,11.8477,11.8041,11.8477,433109.0
2016-04-19 10:10:00,19.04,19.04,18.97,19.01,426778.0,11.8477,11.8477,11.8041,11.829,426778.0
2016-04-19 10:15:00,19.0,19.04,18.97,19.02,601143.0,11.8228,11.8477,11.8041,11.8352,601143.0
2016-04-19 10:20:00,19.02,19.03,18.93,18.94,192770.0,11.8352,11.8414,11.7792,11.7854,192770.0
2016-04-19 10:25:00,18.95,18.96,18.89,18.9,178984.0,11.7917,11.7979,11.7543,11.7606,178984.0
2016-04-19 10:30:00,18.91,19.0,18.89,19.0,210454.0,11.7668,11.8228,11.7543,11.8228,210454.0
2016-04-19 10:35:00,19.0,19.0,18.95,18.97,316845.0,11.8228,11.8228,11.7917,11.8041,316845.0
2016-04-19 10:40:00,18.97,18.98,18.89,18.97,239346.0,11.8041,11.8103,11.7543,11.8041,239346.0
2016-04-19 10:45:00,18.96,18.99,18.96,18.98,102849.0,11.7979,11.8166,11.7979,11.8103,102849.0
2016-04-19 10:50:00,18.99,19.02,18.97,19.02,763048.0,11.8166,11.8352,11.8041,11.8352,763048.0
2016-04-19 10:55:00,19.01,19.03,18.99,19.01,481052.0,11.829,11.8414,11.8166,11.829,481052.0
2016-04-19 11:00:00,19.0,19.02,18.98,19.0,189972.0,11.8228,11.8352,11.8103,11.8228,189972.0
2016-04-19 11:05:00,19.0,19.02,18.99,19.01,231364.0,11.8228,11.8352,11.8166,11.829,231364.0
2016-04-19 11:10:00,19.01,19.02,18.99,18.99,146889.0,11.829,11.8352,11.8166,11.8166,146889.0
2016-04-19 11:15:00,19.0,19.01,18.97,18.98,240207.0,11.8228,11.829,11.8041,11.8103,240207.0
2016-04-19 11:20:00,18.99,19.0,18.97,18.98,138985.0,11.8166,11.8228,11.8041,11.8103,138985.0
2016-04-19 11:25:00,18.98,18.98,18.91,18.94,153562.0,11.8103,11.8103,11.7668,11.7854,153562.0
2016-04-19 11:30:00,18.93,18.94,18.92,18.94,119681.0,11.7792,11.7854,11.773,11.7854,119681.0
2016-04-19 11:35:00,18.94,18.94,18.91,18.93,87873.0,11.7854,11.7854,11.7668,11.7792,87873.0
2016-04-19 11:40:00,18.93,18.96,18.92,18.96,187860.0,11.7792,11.7979,11.773,11.7979,187860.0
2016-04-19 11:45:00,18.96,19.05,18.95,19.04,495236.0,11.7979,11.8539,11.7917,11.8477,495236.0
2016-04-19 11:50:00,19.05,19.06,18.98,18.99,294898.0,11.8539,11.8601,11.8103,11.8166,294898.0
2016-04-19 11:55:00,18.99,18.99,18.97,18.99,173668.0,11.8166,11.8166,11.8041,11.8166,173668.0
2016-04-19 12:00:00,18.98,19.05,18.98,19.03,484080.0,11.8103,11.8539,11.8103,11.8414,484080.0
2016-04-19 12:05:00,19.04,19.08,19.03,19.08,223161.0,11.8477,11.8726,11.8414,11.8726,223161.0
2016-04-19 12:10:00,19.07,19.08,19.02,19.03,360121.0,11.8663,11.8726,11.8352,11.8414,360121.0
2016-04-19 12:15:00,19.03,19.03,19.0,19.02,511115.0,11.8414,11.8414,11.8228,11.8352,511115.0
2016-04-19 12:20:00,19.02,19.02,18.97,18.99,396345.0,11.8352,11.8352,11.8041,11.8166,396345.0
2016-04-19 12:25:00,19.0,19.05,18.99,19.03,198679.0,11.8228,11.8539,11.8166,11.8414,198679.0
2016-04-19 12:30:00,19.02,19.04,18.98,19.02,192179.0,11.8352,11.8477,11.8103,11.8352,192179.0
2016-04-19 12:35:00,19.01,19.03,19.01,19.03,128882.0,11.829,11.8414,11.829,11.8414,128882.0
2016-04-19 12:40:00,19.03,19.09,19.02,19.08,138979.0,11.8414,11.8788,11.8352,11.8726,138979.0
2016-04-19 12:45:00,19.08,19.1,19.07,19.1,210527.0,11.8726,11.885,11.8663,11.885,210527.0
2016-04-19 12:50:00,19.1,19.12,19.09,19.12,463087.0,11.885,11.8974,11.8788,11.8974,463087.0
2016-04-19 12:55:00,19.11,19.19,19.11,19.18,482038.0,11.8912,11.941,11.8912,11.9348,482038.0
2016-04-19 13:00:00,19.18,19.21,19.17,19.2,223319.0,11.9348,11.9535,11.9286,11.9472,223319.0
2016-04-19 13:05:00,19.2,19.23,19.19,19.22,215461.0,11.9472,11.9659,11.941,11.9597,215461.0
2016-04-19 13:10:00,19.22,19.22,19.19,19.22,238003.0,11.9597,11.9597,11.941,11.9597,238003.0
2016-04-19 13:15:00,19.22,19.23,19.21,19.23,75878.0,11.9597,11.9659,11.9535,11.9659,75878.0
2016-04-19 13:20:00,19.23,19.28,19.23,19.28,479531.0,11.9659,11.997,11.9659,11.997,479531.0
2016-04-19 13:25:00,19.28,19.28,19.25,19.27,320635.0,11.997,11.997,11.9783,11.9908,320635.0
2016-04-19 13:30:00,19.27,19.27,19.22,19.24,294003.0,11.9908,11.9908,11.9597,11.9721,294003.0
2016-04-19 13:35:00,19.24,19.27,19.23,19.23,475590.0,11.9721,11.9908,11.9659,11.9659,475590.0
2016-04-19 13:40:00,19.24,19.3,19.23,19.3,217861.0,11.9721,12.0095,11.9659,12.0095,217861.0
2016-04-19 13:45:00,19.29,19.37,19.29,19.36,213402.0,12.0032,12.053,12.0032,12.0468,213402.0
2016-04-19 13:50:00,19.36,19.38,19.34,19.38,162323.0,12.0468,12.0592,12.0343,12.0592,162323.0
2016-04-19 13:55:00,19.38,19.4,19.32,19.34,218707.0,12.0592,12.0717,12.0219,12.0343,218707.0
2016-04-19 14:00:00,19.35,19.35,19.28,19.29,200417.0,12.0406,12.0406,11.997,12.0032,200417.0
2016-04-19 14:05:00,19.29,19.3,19.23,19.27,576001.0,12.0032,12.0095,11.9659,11.9908,576001.0
2016-04-19 14:10:00,19.27,19.28,19.22,19.25,487323.0,11.9908,11.997,11.9597,11.9783,487323.0
2016-04-19 14:15:00,19.25,19.26,19.19,19.2,133874.0,11.9783,11.9846,11.941,11.9472,133874.0
2016-04-19 14:20:00,19.2,19.22,19.18,19.21,225544.0,11.9472,11.9597,11.9348,11.9535,225544.0
2016-04-19 14:25:00,19.21,19.3,19.21,19.28,553284.0,11.9535,12.0095,11.9535,11.997,553284.0
2016-04-19 14:30:00,19.26,19.3,19.24,19.26,200923.0,11.9846,12.0095,11.9721,11.9846,200923.0
2016-04-19 14:35:00,19.27,19.27,19.22,19.23,128289.0,11.9908,11.9908,11.9597,11.9659,128289.0
2016-04-19 14:40:00,19.23,19.29,19.23,19.25,537522.0,11.9659,12.0032,11.9659,11.9783,537522.0
2016-04-19 14:45:00,19.26,19.31,19.25,19.31,192686.0,11.9846,12.0157,11.9783,12.0157,192686.0
2016-04-19 14:50:00,19.3,19.33,19.26,19.28,118105.0,12.0095,12.0281,11.9846,11.997,118105.0
2016-04-19 14:55:00,19.28,19.29,19.26,19.27,451208.0,11.997,12.0032,11.9846,11.9908,451208.0
2016-04-19 15:00:00,19.27,19.29,19.26,19.28,124443.0,11.9908,12.0032,11.9846,11.997,124443.0
2016-04-19 15:05:00,19.28,19.31,19.26,19.29,279851.0,11.997,12.0157,11.9846,12.0032,279851.0
2016-04-19 15:10:00,19.29,19.36,19.29,19.35,361732.0,12.0032,12.0468,12.0032,12.0406,361732.0
2016-04-19 15:15:00,19.35,19.37,19.27,19.28,395771.0,12.0406,12.053,11.9908,11.997,395771.0
2016-04-19 15:20:00,19.28,19.29,19.27,19.28,163867.0,11.997,12.0032,11.9908,11.997,163867.0
2016-04-19 15:25:00,19.28,19.28,19.2,19.22,302069.0,11.997,11.997,11.9472,11.9597,302069.0
2016-04-19 15:30:00,19.21,19.23,19.14,19.14,541033.0,11.9535,11.9659,11.9099,11.9099,541033.0
2016-04-19 15:35:00,19.14,19.16,19.12,19.13,569846.0,11.9099,11.9223,11.8974,11.9037,569846.0
2016-04-19 15:40:00,19.14,19.16,19.11,19.14,663917.0,11.9099,11.9223,11.8912,11.9099,663917.0
2016-04-19 15:45:00,19.14,19.16,19.13,19.13,477119.0,11.9099,11.9223,11.9037,11.9037,477119.0
2016-04-19 15:50:00,19.13,19.14,19.1,19.12,588367.0,11.9037,11.9099,11.885,11.8974,588367.0
2016-04-19 15:55:00,19.12,19.15,19.11,19.15,1218492.0,11.8974,11.9161,11.8912,11.9161,1218492.0
2016-04-20 09:30:00,19.01,19.13,18.97,19.11,435873.0,11.829,11.9037,11.8041,11.8912,435873.0
2016-04-20 09:35:00,19.1,19.25,19.08,19.24,380568.0,11.885,11.9783,11.8726,11.9721,380568.0
2016-04-20 09:40:00,19.24,19.33,19.23,19.32,306289.0,11.9721,12.0281,11.9659,12.0219,306289.0
2016-04-20 09:45:00,19.31,19.32,19.19,19.23,566356.0,12.0157,12.0219,11.941,11.9659,566356.0
2016-04-20 09:50:00,19.23,19.24,19.08,19.08,495229.0,11.9659,11.9721,11.8726,11.8726,495229.0
2016-04-20 09:55:00,19.08,19.22,19.06,19.22,304343.0,11.8726,11.9597,11.8601,11.9597,304343.0
2016-04-20 10:00:00,19.22,19.24,19.03,19.06,489473.0,11.9597,11.9721,11.8414,11.8601,489473.0
2016-04-20 10:05:00,19.05,19.08,18.9,18.91,398455.0,11.8539,11.8726,11.7606,11.7668,398455.0
2016-04-20 10:10:00,18.91,19.0,18.88,18.89,540304.0,11.7668,11.8228,11.7481,11.7543,540304.0
2016-04-20 10:15:00,18.89,18.89,18.81,18.86,489595.0,11.7543,11.7543,11.7046,11.7357,489595.0
2016-04-20 10:20:00,18.86,18.88,18.78,18.79,847318.0,11.7357,11.7481,11.6859,11.6921,847318.0
2016-04-20 10:25:00,18.79,18.79,18.73,18.76,432966.0,11.6921,11.6921,11.6548,11.6734,432966.0
2016-04-20 10:30:00,18.76,18.95,18.75,18.89,697984.0,11.6734,11.7917,11.6672,11.7543,697984.0
2016-04-20 10:35:00,18.89,18.91,18.72,18.74,437634.0,11.7543,11.7668,11.6485,11.661,437634.0
2016-04-20 10:40:00,18.73,18.92,18.66,18.91,383458.0,11.6548,11.773,11.6112,11.7668,383458.0
2016-04-20 10:45:00,18.91,18.93,18.81,18.85,369473.0,11.7668,11.7792,11.7046,11.7294,369473.0
2016-04-20 10:50:00,18.84,18.93,18.79,18.82,460546.0,11.7232,11.7792,11.6921,11.7108,460546.0
2016-04-20 10:55:00,18.82,18.92,18.81,18.91,260721.0,11.7108,11.773,11.7046,11.7668,260721.0
2016-04-20 11:00:00,18.91,18.92,18.87,18.88,534411.0,11.7668,11.773,11.7419,11.7481,534411.0
2016-04-20 11:05:00,18.87,18.96,18.83,18.96,706086.0,11.7419,11.7979,11.717,11.7979,706086.0
2016-04-20 11:10:00,18.95,19.02,18.9,18.93,430479.0,11.7917,11.8352,11.7606,11.7792,430479.0
2016-04-20 11:15:00,18.92,18.95,18.88,18.91,333469.0,11.773,11.7917,11.7481,11.7668,333469.0
2016-04-20 11:20:00,18.91,18.96,18.82,18.87,540687.0,11.7668,11.7979,11.7108,11.7419,540687.0
2016-04-20 11:25:00,18.87,18.9,18.78,18.78,295050.0,11.7419,11.7606,11.6859,11.6859,295050.0
2016-04-20 11:30:00,18.79,18.84,18.75,18.84,294651.0,11.6921,11.7232,11.6672,11.7232,294651.0
2016-04-20 11:35:00,18.83,18.9,18.82,18.88,251867.0,11.717,11.7606,11.7108,11.7481,251867.0
2016-04-20 11:40:00,18.88,18.96,18.85,18.96,378642.0,11.7481,11.7979,11.7294,11.7979,378642.0
2016-04-20 11:45:00,18.95,18.96,18.88,18.89,355415.0,11.7917,11.7979,11.7481,11.7543,355415.0
2016-04-20 11:50:00,18.88,18.92,18.87,18.9,270550.0,11.7481,11.773,11.7419,11.7606,270550.0
2016-04-20 11:55:00,18.91,18.92,18.86,18.87,193985.0,11.7668,11.773,11.7357,11.7419,193985.0
2016-04-20 12:00:00,18.87,18.94,18.87,18.94,310369.0,11.7419,11.7854,11.7419,11.7854,310369.0
2016-04-20 12:05:00,18.94,18.99,18.92,18.96,310108.0,11.7854,11.8166,11.773,11.7979,310108.0
2016-04-20 12:10:00,18.96,18.97,18.92,18.93,350882.0,11.7979,11.8041,11.773,11.7792,350882.0
2016-04-20 12:15:00,18.93,18.98,18.92,18.97,155837.0,11.7792,11.8103,11.773,11.8041,155837.0
2016-04-20 12:20:00,18.97,18.98,18.92,18.97,200059.0,11.8041,11.8103,11.773,11.8041,200059.0
2016-04-20 12:25:00,18.98,19.04,18.97,19.04,398786.0,11.8103,11.8477,11.8041,11.8477,398786.0
2016-04-20 12:30:00,19.04,19.06,19.02,19.05,234484.0,11.8477,11.8601,11.8352,11.8539,234484.0
2016-04-20 12:35:00,19.05,19.14,19.05,19.12,391447.0,11.8539,11.9099,11.8539,11.8974,391447.0
2016-04-20 12:40:00,19.13,19.16,19.11,19.14,194520.0,11.9037,11.9223,11.8912,11.9099,194520.0
2016-04-20 12:45:00,19.15,19.15,19.07,19.13,281671.0,11.9161,11.9161,11.8663,11.9037,281671.0
2016-04-20 12:50:00,19.13,19.14,19.07,19.13,144470.0,11.9037,11.9099,11.8663,11.9037,144470.0
2016-04-20 12:55:00,19.13,19.16,19.12,19.14,133013.0,11.9037,11.9223,11.8974,11.9099,133013.0
2016-04-20 13:00:00,19.14,19.2,19.13,19.16,310226.0,11.9099,11.9472,11.9037,11.9223,310226.0
2016-04-20 13:05:00,19.16,19.18,19.14,19.16,112691.0,11.9223,11.9348,11.9099,11.9223,112691.0
2016-04-20 13:10:00,19.16,19.18,19.13,19.18,175720.0,11.9223,11.9348,11.9037,11.9348,175720.0
2016-04-20 13:15:00,19.18,19.19,19.13,19.14,277310.0,11.9348,11.941,11.9037,11.9099,277310.0
2016-04-20 13:20:00,19.14,19.15,19.1,19.13,324631.0,11.9099,11.9161,11.885,11.9037,324631.0
2016-04-20 13:25:00,19.12,19.15,19.12,19.14,142060.0,11.8974,11.9161,11.8974,11.9099,142060.0
2016-04-20 13:30:00,19.14,19.16,19.14,19.14,139810.0,11.9099,11.9223,11.9099,11.9099,139810.0
2016-04-20 13:35:00,19.15,19.15,19.1,19.1,182819.0,11.9161,11.9161,11.885,11.885,182819.0
2016-04-20 13:40:00,19.11,19.12,19.1,19.12,95955.0,11.8912,11.8974,11.885,11.8974,95955.0
2016-04-20 13:45:00,19.12,19.15,19.11,19.14,316947.0,11.8974,11.9161,11.8912,11.9099,316947.0
2016-04-20 13:50:00,19.14,19.15,19.09,19.1,125601.0,11.9099,11.9161,11.8788,11.885,125601.0
2016-04-20 13:55:00,19.1,19.1,19.09,19.09,53318.0,11.885,11.885,11.8788,11.8788,53318.0
2016-04-20 14:00:00,19.1,19.12,19.09,19.12,96752.0,11.885,11.8974,11.8788,11.8974,96752.0
2016-04-20 14:05:00,19.12,19.14,19.11,19.12,176694.0,11.8974,11.9099,11.8912,11.8974,176694.0
2016-04-20 14:10:00,19.12,19.12,19.08,19.11,121953.0,11.8974,11.8974,11.8726,11.8912,121953.0
2016-04-20 14:15:00,19.1,19.13,19.1,19.13,110898.0,11.885,11.9037,11.885,11.9037,110898.0
2016-04-20 14:20:00,19.12,19.14,19.11,19.13,221247.0,11.8974,11.9099,11.8912,11.9037,221247.0
2016-04-20 14:25:00,19.13,19.16,19.12,19.14,282904.0,11.9037,11.9223,11.8974,11.9099,282904.0
2016-04-20 14:30:00,19.14,19.15,19.13,19.14,176125.0,11.9099,11.9161,11.9037,11.9099,176125.0
2016-04-20 14:35:00,19.14,19.14,19.09,19.12,226249.0,11.9099,11.9099,11.8788,11.8974,226249.0
2016-04-20 14:40:00,19.11,19.12,19.08,19.11,210254.0,11.8912,11.8974,11.8726,11.8912,210254.0
2016-04-20 14:45:00,19.11,19.11,19.07,19.1,126231.0,11.8912,11.8912,11.8663,11.885,126231.0
2016-04-20 14:50:00,19.1,19.12,19.09,19.1,155987.0,11.885,11.8974,11.8788,11.885,155987.0
2016-04-20 14:55:00,19.11,19.11,19.1,19.11,145456.0,11.8912,11.8912,11.885,11.8912,145456.0
2016-04-20 15:00:00,19.11,19.14,19.1,19.14,201458.0,11.8912,11.9099,11.885,11.9099,201458.0
2016-04-20 15:05:00,19.13,19.15,19.08,19.09,524457.0,11.9037,11.9161,11.8726,11.8788,524457.0
2016-04-20 15:10:00,19.08,19.09,19.05,19.05,273965.0,11.8726,11.8788,11.8539,11.8539,273965.0
2016-04-20 15:15:00,19.06,19.07,18.98,19.01,351987.0,11.8601,11.8663,11.8103,11.829,351987.0
2016-04-20 15:20:00,19.01,19.02,18.96,18.98,376178.0,11.829,11.8352,11.7979,11.8103,376178.0
2016-04-20 15:25:00,18.99,19.01,18.97,19.01,253106.0,11.8166,11.829,11.8041,11.829,253106.0
2016-04-20 15:30:00,19.01,19.01,18.95,18.98,340366.0,11.829,11.829,11.7917,11.8103,340366.0
2016-04-20 15:35:00,18.98,18.98,18.95,18.97,422178.0,11.8103,11.8103,11.7917,11.8041,422178.0
2016-04-20 15:40:00,18.97,18.97,18.93,18.93,481721.0,11.8041,11.8041,11.7792,11.7792,481721.0
2016-04-20 15:45:00,18.93,18.96,18.93,18.94,405606.0,11.7792,11.7979,11.7792,11.7854,405606.0
2016-04-20 15:50:00,18.95,18.96,18.92,18.93,466027.0,11.7917,11.7979,11.773,11.7792,466027.0
2016-04-20 15:55:00,18.93,19.0,18.92,18.99,1066484.0,11.7792,11.8228,11.773,11.8166,1066484.0
2016-04-21 09:30:00,18.95,19.04,18.75,19.0,743098.0,11.7917,11.8477,11.6672,11.8228,743098.0
2016-04-21 09:35:00,19.0,19.04,18.58,18.66,1035515.0,11.8228,11.8477,11.5614,11.6112,1035515.0
2016-04-21 09:40:00,18.66,18.75,18.55,18.59,699512.0,11.6112,11.6672,11.5428,11.5677,699512.0
2016-04-21 09:45:00,18.6,18.74,18.54,18.72,1543361.0,11.5739,11.661,11.5365,11.6485,1543361.0
2016-04-21 09:50:00,18.72,18.8,18.59,18.68,533245.0,11.6485,11.6983,11.5677,11.6237,533245.0
2016-04-21 09:55:00,18.68,18.7,18.46,18.47,864236.0,11.6237,11.6361,11.4868,11.493,864236.0
2016-04-21 10:00:00,18.46,18.55,18.43,18.5,515836.0,11.4868,11.5428,11.4681,11.5117,515836.0
2016-04-21 10:05:00,18.5,18.5,18.35,18.47,403217.0,11.5117,11.5117,11.4183,11.493,403217.0
2016-04-21 10:10:00,18.46,18.56,18.43,18.53,349427.0,11.4868,11.549,11.4681,11.5303,349427.0
2016-04-21 10:15:00,18.53,18.6,18.5,18.59,635691.0,11.5303,11.5739,11.5117,11.5677,635691.0
2016-04-21 10:20:00,18.59,18.69,18.53,18.54,579028.0,11.5677,11.6299,11.5303,11.5365,579028.0
2016-04-21 10:25:00,18.54,18.56,18.44,18.45,229646.0,11.5365,11.549,11.4743,11.4805,229646.0
2016-04-21 10:30:00,18.45,18.49,18.39,18.41,323979.0,11.4805,11.5054,11.4432,11.4556,323979.0
2016-04-21 10:35:00,18.42,18.52,18.41,18.49,243563.0,11.4619,11.5241,11.4556,11.5054,243563.0
2016-04-21 10:40:00,18.48,18.55,18.47,18.52,329240.0,11.4992,11.5428,11.493,11.5241,329240.0
2016-04-21 10:45:00,18.51,18.53,18.49,18.51,295949.0,11.5179,11.5303,11.5054,11.5179,295949.0
2016-04-21 10:50:00,18.51,18.58,18.49,18.53,267132.0,11.5179,11.5614,11.5054,11.5303,267132.0
2016-04-21 10:55:00,18.53,18.61,18.52,18.59,242467.0,11.5303,11.5801,11.5241,11.5677,242467.0
2016-04-21 11:00:00,18.58,18.63,18.56,18.61,144234.0,11.5614,11.5925,11.549,11.5801,144234.0
2016-04-21 11:05:00,18.6,18.68,18.6,18.63,202007.0,11.5739,11.6237,11.5739,11.5925,202007.0
2016-04-21 11:10:00,18.64,18.68,18.59,18.65,218269.0,11.5988,11.6237,11.5677,11.605,218269.0
2016-04-21 11:15:00,18.65,18.72,18.64,18.7,242792.0,11.605,11.6485,11.5988,11.6361,242792.0
2016-04-21 11:20:00,18.71,18.76,18.68,18.75,408443.0,11.6423,11.6734,11.6237,11.6672,408443.0
2016-04-21 11:25:00,18.75,18.79,18.72,18.75,156410.0,11.6672,11.6921,11.6485,11.6672,156410.0
2016-04-21 11:30:00,18.75,18.76,18.65,18.66,195092.0,11.6672,11.6734,11.605,11.6112,195092.0
2016-04-21 11:35:00,18.67,18.71,18.65,18.69,149468.0,11.6174,11.6423,11.605,11.6299,149468.0
2016-04-21 11:40:00,18.68,18.7,18.61,18.63,110158.0,11.6237,11.6361,11.5801,11.5925,110158.0
2016-04-21 11:45:00,18.63,18.67,18.61,18.64,137445.0,11.5925,11.6174,11.5801,11.5988,137445.0
2016-04-21 11:50:00,18.64,18.69,18.63,18.64,143200.0,11.5988,11.6299,11.5925,11.5988,143200.0
2016-04-21 11:55:00,18.64,18.64,18.53,18.55,142333.0,11.5988,11.5988,11.5303,11.5428,142333.0
2016-04-21 12:00:00,18.55,18.55,18.5,18.53,299746.0,11.5428,11.5428,11.5117,11.5303,299746.0
2016-04-21 12:05:00,18.52,18.58,18.5,18.57,149149.0,11.5241,11.5614,11.5117,11.5552,149149.0
2016-04-21 12:10:00,18.57,18.58,18.52,18.55,113992.0,11.5552,11.5614,11.5241,11.5428,113992.0
2016-04-21 12:15:00,18.55,18.59,18.53,18.59,119402.0,11.5428,11.5677,11.5303,11.5677,119402.0
2016-04-21 12:20:00,18.58,18.6,18.53,18.53,189220.0,11.5614,11.5739,11.5303,11.5303,189220.0
2016-04-21 12:25:00,18.54,18.56,18.51,18.53,142547.0,11.5365,11.549,11.5179,11.5303,142547.0
2016-04-21 12:30:00,18.54,18.54,18.51,18.53,100322.0,11.5365,11.5365,11.5179,11.5303,100322.0
2016-04-21 12:35:00,18.53,18.54,18.5,18.51,167450.0,11.5303,11.5365,11.5117,11.5179,167450.0
2016-04-21 12:40:00,18.51,18.56,18.51,18.55,141643.0,11.5179,11.549,11.5179,11.5428,141643.0
2016-04-21 12:45:00,18.55,18.56,18.5,18.5,182947.0,11.5428,11.549,11.5117,11.5117,182947.0
2016-04-21 12:50:00,18.5,18.52,18.47,18.48,231531.0,11.5117,11.5241,11.493,11.4992,231531.0
2016-04-21 12:55:00,18.48,18.51,18.47,18.49,75607.0,11.4992,11.5179,11.493,11.5054,75607.0
2016-04-21 13:00:00,18.5,18.55,18.49,18.49,95677.0,11.5117,11.5428,11.5054,11.5054,95677.0
2016-04-21 13:05:00,18.5,18.51,18.44,18.44,89240.0,11.5117,11.5179,11.4743,11.4743,89240.0
2016-04-21 13:10:00,18.44,18.45,18.43,18.43,284423.0,11.4743,11.4805,11.4681,11.4681,284423.0
2016-04-21 13:15:00,18.43,18.44,18.36,18.38,228503.0,11.4681,11.4743,11.4245,11.437,228503.0
2016-04-21 13:20:00,18.39,18.42,18.37,18.41,196201.0,11.4432,11.4619,11.4308,11.4556,196201.0
2016-04-21 13:25:00,18.42,18.44,18.39,18.39,198039.0,11.4619,11.4743,11.4432,11.4432,198039.0
2016-04-21 13:30:00,18.4,18.4,18.29,18.29,365475.0,11.4494,11.4494,11.381,11.381,365475.0
2016-04-21 13:35:00,18.3,18.35,18.29,18.34,214810.0,11.3872,11.4183,11.381,11.4121,214810.0
2016-04-21 13:40:00,18.34,18.4,18.33,18.39,153395.0,11.4121,11.4494,11.4059,11.4432,153395.0
2016-04-21 13:45:00,18.39,18.41,18.33,18.34,133036.0,11.4432,11.4556,11.4059,11.4121,133036.0
2016-04-21 13:50:00,18.34,18.34,18.3,18.33,162837.0,11.4121,11.4121,11.3872,11.4059,162837.0
2016-04-21 13:55:00,18.33,18.34,18.3,18.32,278685.0,11.4059,11.4121,11.3872,11.3996,278685.0
2016-04-21 14:00:00,18.33,18.38,18.31,18.37,196080.0,11.4059,11.437,11.3934,11.4308,196080.0
2016-04-21 14:05:00,18.37,18.37,18.34,18.34,166036.0,11.4308,11.4308,11.4121,11.4121,166036.0
2016-04-21 14:10:00,18.35,18.41,18.3,18.32,309600.0,11.4183,11.4556,11.3872,11.3996,309600.0
2016-04-21 14:15:00,18.33,18.35,18.3,18.33,106447.0,11.4059,11.4183,11.3872,11.4059,106447.0
2016-04-21 14:20:00,18.33,18.34,18.3,18.3,108396.0,11.4059,11.4121,11.3872,11.3872,108396.0
2016-04-21 14:25:00,18.3,18.32,18.27,18.29,191389.0,11.3872,11.3996,11.3685,11.381,191389.0
2016-04-21 14:30:00,18.29,18.29,18.24,18.29,221547.0,11.381,11.381,11.3499,11.381,221547.0
2016-04-21 14:35:00,18.29,18.3,18.25,18.26,153286.0,11.381,11.3872,11.3561,11.3623,153286.0
2016-04-21 14:40:00,18.26,18.28,18.25,18.26,112521.0,11.3623,11.3748,11.3561,11.3623,112521.0
2016-04-21 14:45:00,18.26,18.3,18.25,18.29,257449.0,11.3623,11.3872,11.3561,11.381,257449.0
2016-04-21 14:50:00,18.29,18.29,18.23,18.24,156557.0,11.381,11.381,11.3436,11.3499,156557.0
2016-04-21 14:55:00,18.25,18.27,18.23,18.26,241638.0,11.3561,11.3685,11.3436,11.3623,241638.0
2016-04-21 15:00:00,18.26,18.28,18.25,18.26,128502.0,11.3623,11.3748,11.3561,11.3623,128502.0
2016-04-21 15:05:00,18.27,18.28,18.25,18.27,217055.0,11.3685,11.3748,11.3561,11.3685,217055.0
2016-04-21 15:10:00,18.27,18.28,18.25,18.26,223435.0,11.3685,11.3748,11.3561,11.3623,223435.0
2016-04-21 15:15:00,18.27,18.3,18.26,18.28,462808.0,11.3685,11.3872,11.3623,11.3748,462808.0
2016-04-21 15:20:00,18.28,18.29,18.26,18.26,328427.0,11.3748,11.381,11.3623,11.3623,328427.0
2016-04-21 15:25:00,18.27,18.28,18.25,18.25,306369.0,11.3685,11.3748,11.3561,11.3561,306369.0
2016-04-21 15:30:00,18.25,18.26,18.24,18.24,180031.0,11.3561,11.3623,11.3499,11.3499,180031.0
2016-04-21 15:35:00,18.24,18.25,18.2,18.2,268006.0,11.3499,11.3561,11.325,11.325,268006.0
2016-04-21 15:40:00,18.2,18.23,18.2,18.2,511480.0,11.325,11.3436,11.325,11.325,511480.0
2016-04-21 15:45:00,18.2,18.22,18.17,18.21,632932.0,11.325,11.3374,11.3063,11.3312,632932.0
2016-04-21 15:50:00,18.22,18.22,18.16,18.17,603442.0,11.3374,11.3374,11.3001,11.3063,603442.0
2016-04-21 15:55:00,18.17,18.17,18.1,18.17,2033324.0,11.3063,11.3063,11.2628,11.3063,2033324.0
2016-04-22 09:30:00,18.27,18.34,18.14,18.23,602069.0,11.3685,11.4121,11.2876,11.3436,602069.0
2016-04-22 09:35:00,18.23,18.29,18.19,18.27,281925.0,11.3436,11.381,11.3188,11.3685,281925.0
2016-04-22 09:40:00,18.28,18.41,18.27,18.35,351776.0,11.3748,11.4556,11.3685,11.4183,351776.0
2016-04-22 09:45:00,18.34,18.39,18.31,18.32,367699.0,11.4121,11.4432,11.3934,11.3996,367699.0
2016-04-22 09:50:00,18.32,18.39,18.27,18.27,222967.0,11.3996,11.4432,11.3685,11.3685,222967.0
2016-04-22 09:55:00,18.27,18.36,18.26,18.28,257625.0,11.3685,11.4245,11.3623,11.3748,257625.0
2016-04-22 10:00:00,18.28,18.29,18.21,18.23,297282.0,11.3748,11.381,11.3312,11.3436,297282.0
2016-04-22 10:05:00,18.24,18.24,18.18,18.19,270064.0,11.3499,11.3499,11.3125,11.3188,270064.0
2016-04-22 10:10:00,18.19,18.27,18.16,18.26,193799.0,11.3188,11.3685,11.3001,11.3623,193799.0
2016-04-22 10:15:00,18.26,18.27,18.2,18.22,328035.0,11.3623,11.3685,11.325,11.3374,328035.0
2016-04-22 10:20:00,18.21,18.24,18.16,18.17,491289.0,11.3312,11.3499,11.3001,11.3063,491289.0
2016-04-22 10:25:00,18.17,18.18,18.12,18.13,293200.0,11.3063,11.3125,11.2752,11.2814,293200.0
2016-04-22 10:30:00,18.13,18.19,18.13,18.17,243762.0,11.2814,11.3188,11.2814,11.3063,243762.0
2016-04-22 10:35:00,18.18,18.2,18.14,18.14,169825.0,11.3125,11.325,11.2876,11.2876,169825.0
2016-04-22 10:40:00,18.14,18.14,18.06,18.13,339512.0,11.2876,11.2876,11.2379,11.2814,339512.0
2016-04-22 10:45:00,18.13,18.18,18.1,18.15,161840.0,11.2814,11.3125,11.2628,11.2939,161840.0
2016-04-22 10:50:00,18.15,18.2,18.14,18.2,144126.0,11.2939,11.325,11.2876,11.325,144126.0
2016-04-22 10:55:00,18.2,18.2,18.07,18.09,266833.0,11.325,11.325,11.2441,11.2565,266833.0
2016-04-22 11:00:00,18.09,18.16,18.08,18.14,216405.0,11.2565,11.3001,11.2503,11.2876,216405.0
2016-04-22 11:05:00,18.14,18.18,18.13,18.14,131512.0,11.2876,11.3125,11.2814,11.2876,131512.0
2016-04-22 11:10:00,18.13,18.18,18.12,18.16,168701.0,11.2814,11.3125,11.2752,11.3001,168701.0
2016-04-22 11:15:00,18.17,18.2,18.11,18.14,180920.0,11.3063,11.325,11.269,11.2876,180920.0
2016-04-22 11:20:00,18.13,18.18,18.12,18.15,337199.0,11.2814,11.3125,11.2752,11.2939,337199.0
2016-04-22 11:25:00,18.16,18.22,18.15,18.21,135460.0,11.3001,11.3374,11.2939,11.3312,135460.0
2016-04-22 11:30:00,18.21,18.26,18.19,18.24,144440.0,11.3312,11.3623,11.3188,11.3499,144440.0
2016-04-22 11:35:00,18.24,18.24,18.19,18.21,88888.0,11.3499,11.3499,11.3188,11.3312,88888.0
2016-04-22 11:40:00,18.21,18.22,18.18,18.19,94378.0,11.3312,11.3374,11.3125,11.3188,94378.0
2016-04-22 11:45:00,18.19,18.2,18.13,18.16,187879.0,11.3188,11.325,11.2814,11.3001,187879.0
2016-04-22 11:50:00,18.16,18.21,18.15,18.2,125236.0,11.3001,11.3312,11.2939,11.325,125236.0
2016-04-22 11:55:00,18.2,18.24,18.17,18.24,122944.0,11.325,11.3499,11.3063,11.3499,122944.0
2016-04-22 12:00:00,18.24,18.25,18.2,18.21,108759.0,11.3499,11.3561,11.325,11.3312,108759.0
2016-04-22 12:05:00,18.2,18.22,18.19,18.21,87047.0,11.325,11.3374,11.3188,11.3312,87047.0
2016-04-22 12:10:00,18.22,18.22,18.18,18.2,101339.0,11.3374,11.3374,11.3125,11.325,101339.0
2016-04-22 12:15:00,18.19,18.21,18.19,18.2,57108.0,11.3188,11.3312,11.3188,11.325,57108.0
2016-04-22 12:20:00,18.2,18.21,18.13,18.18,124316.0,11.325,11.3312,11.2814,11.3125,124316.0
2016-04-22 12:25:00,18.17,18.2,18.14,18.15,87929.0,11.3063,11.325,11.2876,11.2939,87929.0
2016-04-22 12:30:00,18.14,18.18,18.13,18.13,121633.0,11.2876,11.3125,11.2814,11.2814,121633.0
2016-04-22 12:35:00,18.13,18.18,18.13,18.18,75255.0,11.2814,11.3125,11.2814,11.3125,75255.0
2016-04-22 12:40:00,18.17,18.2,18.14,18.2,91022.0,11.3063,11.325,11.2876,11.325,91022.0
2016-04-22 12:45:00,18.2,18.2,18.17,18.18,109249.0,11.325,11.325,11.3063,11.3125,109249.0
2016-04-22 12:50:00,18.17,18.2,18.16,18.16,127866.0,11.3063,11.325,11.3001,11.3001,127866.0
2016-04-22 12:55:00,18.16,18.19,18.16,18.18,46461.0,11.3001,11.3188,11.3001,11.3125,46461.0
2016-04-22 13:00:00,18.18,18.21,18.17,18.2,132103.0,11.3125,11.3312,11.3063,11.325,132103.0
2016-04-22 13:05:00,18.21,18.21,18.18,18.19,75403.0,11.3312,11.3312,11.3125,11.3188,75403.0
2016-04-22 13:10:00,18.18,18.21,18.16,18.16,218213.0,11.3125,11.3312,11.3001,11.3001,218213.0
2016-04-22 13:15:00,18.16,18.17,18.11,18.14,188652.0,11.3001,11.3063,11.269,11.2876,188652.0
2016-04-22 13:20:00,18.14,18.14,18.11,18.14,133453.0,11.2876,11.2876,11.269,11.2876,133453.0
2016-04-22 13:25:00,18.14,18.2,18.13,18.2,146204.0,11.2876,11.325,11.2814,11.325,146204.0
2016-04-22 13:30:00,18.19,18.22,18.17,18.21,136792.0,11.3188,11.3374,11.3063,11.3312,136792.0
2016-04-22 13:35:00,18.21,18.24,18.2,18.21,147597.0,11.3312,11.3499,11.325,11.3312,147597.0
2016-04-22 13:40:00,18.2,18.25,18.2,18.22,370372.0,11.325,11.3561,11.325,11.3374,370372.0
2016-04-22 13:45:00,18.23,18.23,18.18,18.19,116062.0,11.3436,11.3436,11.3125,11.3188,116062.0
2016-04-22 13:50:00,18.18,18.21,18.18,18.2,111099.0,11.3125,11.3312,11.3125,11.325,111099.0
2016-04-22 13:55:00,18.2,18.21,18.18,18.18,171875.0,11.325,11.3312,11.3125,11.3125,171875.0
2016-04-22 14:00:00,18.18,18.2,18.17,18.2,130124.0,11.3125,11.325,11.3063,11.325,130124.0
2016-04-22 14:05:00,18.2,18.2,18.16,18.16,142694.0,11.325,11.325,11.3001,11.3001,142694.0
2016-04-22 14:10:00,18.16,18.17,18.15,18.16,116157.0,11.3001,11.3063,11.2939,11.3001,116157.0
2016-04-22 14:15:00,18.16,18.19,18.15,18.19,151171.0,11.3001,11.3188,11.2939,11.3188,151171.0
2016-04-22 14:20:00,18.18,18.2,18.18,18.19,129195.0,11.3125,11.325,11.3125,11.3188,129195.0
2016-04-22 14:25:00,18.19,18.2,18.18,18.2,116038.0,11.3188,11.325,11.3125,11.325,116038.0
2016-04-22 14:30:00,18.2,18.21,18.19,18.19,167086.0,11.325,11.3312,11.3188,11.3188,167086.0
2016-04-22 14:35:00,18.19,18.2,18.16,18.16,132968.0,11.3188,11.325,11.3001,11.3001,132968.0
2016-04-22 14:40:00,18.17,18.18,18.16,18.17,126392.0,11.3063,11.3125,11.3001,11.3063,126392.0
2016-04-22 14:45:00,18.17,18.18,18.16,18.18,96678.0,11.3063,11.3125,11.3001,11.3125,96678.0
2016-04-22 14:50:00,18.17,18.21,18.17,18.21,152541.0,11.3063,11.3312,11.3063,11.3312,152541.0
2016-04-22 14:55:00,18.21,18.21,18.19,18.19,365634.0,11.3312,11.3312,11.3188,11.3188,365634.0
2016-04-22 15:00:00,18.2,18.2,18.15,18.17,268796.0,11.325,11.325,11.2939,11.3063,268796.0
2016-04-22 15:05:00,18.17,18.18,18.15,18.16,140582.0,11.3063,11.3125,11.2939,11.3001,140582.0
2016-04-22 15:10:00,18.16,18.18,18.14,18.14,157998.0,11.3001,11.3125,11.2876,11.2876,157998.0
2016-04-22 15:15:00,18.14,18.15,18.13,18.13,197112.0,11.2876,11.2939,11.2814,11.2814,197112.0
2016-04-22 15:20:00,18.14,18.14,18.1,18.13,284311.0,11.2876,11.2876,11.2628,11.2814,284311.0
2016-04-22 15:25:00,18.12,18.15,18.12,18.15,184358.0,11.2752,11.2939,11.2752,11.2939,184358.0
2016-04-22 15:30:00,18.14,18.15,18.13,18.13,150387.0,11.2876,11.2939,11.2814,11.2814,150387.0
2016-04-22 15:35:00,18.13,18.14,18.11,18.12,296842.0,11.2814,11.2876,11.269,11.2752,296842.0
2016-04-22 15:40:00,18.13,18.17,18.11,18.15,652969.0,11.2814,11.3063,11.269,11.2939,652969.0
2016-04-22 15:45:00,18.16,18.17,18.15,18.17,347582.0,11.3001,11.3063,11.2939,11.3063,347582.0
2016-04-22 15:50:00,18.16,18.17,18.15,18.16,585785.0,11.3001,11.3063,11.2939,11.3001,585785.0
2016-04-22 15:55:00,18.16,18.17,18.12,18.12,1430183.0,11.3001,11.3063,11.2752,11.2752,1430183.0
2016-04-25 09:30:00,18.1,18.11,17.98,18.03,625624.0,11.2628,11.269,11.1881,11.2192,625624.0
2016-04-25 09:35:00,18.03,18.04,17.93,17.93,272812.0,11.2192,11.2254,11.157,11.157,272812.0
2016-04-25 09:40:00,17.93,17.94,17.81,17.89,457498.0,11.157,11.1632,11.0823,11.1321,457498.0
2016-04-25 09:45:00,17.91,17.95,17.88,17.94,237799.0,11.1445,11.1694,11.1259,11.1632,237799.0
2016-04-25 09:50:00,17.94,17.95,17.82,17.91,432253.0,11.1632,11.1694,11.0885,11.1445,432253.0
2016-04-25 09:55:00,17.91,17.99,17.86,17.86,393405.0,11.1445,11.1943,11.1134,11.1134,393405.0
2016-04-25 10:00:00,17.86,17.98,17.84,17.94,378510.0,11.1134,11.1881,11.101,11.1632,378510.0
2016-04-25 10:05:00,17.93,17.95,17.81,17.82,515652.0,11.157,11.1694,11.0823,11.0885,515652.0
2016-04-25 10:10:00,17.82,17.83,17.7,17.74,607902.0,11.0885,11.0947,11.0139,11.0387,607902.0
2016-04-25 10:15:00,17.73,17.74,17.65,17.66,344648.0,11.0325,11.0387,10.9827,10.989,344648.0
2016-04-25 10:20:00,17.65,17.73,17.64,17.65,429646.0,10.9827,11.0325,10.9765,10.9827,429646.0
2016-04-25 10:25:00,17.65,17.66,17.56,17.57,497322.0,10.9827,10.989,10.9267,10.933,497322.0
2016-04-25 10:30:00,17.56,17.65,17.55,17.63,274546.0,10.9267,10.9827,10.9205,10.9703,274546.0
2016-04-25 10:35:00,17.63,17.63,17.55,17.56,419115.0,10.9703,10.9703,10.9205,10.9267,419115.0
2016-04-25 10:40:00,17.56,17.56,17.44,17.51,1085904.0,10.9267,10.9267,10.8521,10.8956,1085904.0
2016-04-25 10:45:00,17.51,17.56,17.47,17.51,379661.0,10.8956,10.9267,10.8707,10.8956,379661.0
2016-04-25 10:50:00,17.5,17.53,17.44,17.48,413110.0,10.8894,10.9081,10.8521,10.877,413110.0
2016-04-25 10:55:00,17.49,17.58,17.44,17.57,184592.0,10.8832,10.9392,10.8521,10.933,184592.0
2016-04-25 11:00:00,17.57,17.65,17.54,17.61,353570.0,10.933,10.9827,10.9143,10.9578,353570.0
2016-04-25 11:05:00,17.61,17.63,17.56,17.56,203959.0,10.9578,10.9703,10.9267,10.9267,203959.0
2016-04-25 11:10:00,17.57,17.57,17.52,17.55,271678.0,10.933,10.933,10.9018,10.9205,271678.0
2016-04-25 11:15:00,17.55,17.55,17.5,17.52,204422.0,10.9205,10.9205,10.8894,10.9018,204422.0
2016-04-25 11:20:00,17.52,17.59,17.5,17.59,160247.0,10.9018,10.9454,10.8894,10.9454,160247.0
2016-04-25 11:25:00,17.59,17.69,17.56,17.68,319804.0,10.9454,11.0076,10.9267,11.0014,319804.0
2016-04-25 11:30:00,17.69,17.73,17.65,17.73,207086.0,11.0076,11.0325,10.9827,11.0325,207086.0
2016-04-25 11:35:00,17.73,17.77,17.67,17.68,323075.0,11.0325,11.0574,10.9952,11.0014,323075.0
2016-04-25 11:40:00,17.67,17.74,17.62,17.62,179511.0,10.9952,11.0387,10.9641,10.9641,179511.0
2016-04-25 11:45:00,17.62,17.62,17.55,17.6,257453.0,10.9641,10.9641,10.9205,10.9516,257453.0
2016-04-25 11:50:00,17.59,17.65,17.59,17.6,210205.0,10.9454,10.9827,10.9454,10.9516,210205.0
2016-04-25 11:55:00,17.6,17.6,17.54,17.56,143496.0,10.9516,10.9516,10.9143,10.9267,143496.0
2016-04-25 12:00:00,17.56,17.62,17.55,17.56,287833.0,10.9267,10.9641,10.9205,10.9267,287833.0
2016-04-25 12:05:00,17.57,17.57,17.51,17.51,178070.0,10.933,10.933,10.8956,10.8956,178070.0
2016-04-25 12:10:00,17.52,17.55,17.48,17.54,210070.0,10.9018,10.9205,10.877,10.9143,210070.0
2016-04-25 12:15:00,17.53,17.53,17.48,17.52,190815.0,10.9081,10.9081,10.877,10.9018,190815.0
2016-04-25 12:20:00,17.52,17.53,17.47,17.49,274802.0,10.9018,10.9081,10.8707,10.8832,274802.0
2016-04-25 12:25:00,17.48,17.52,17.48,17.51,127656.0,10.877,10.9018,10.877,10.8956,127656.0
2016-04-25 12:30:00,17.51,17.52,17.47,17.52,195194.0,10.8956,10.9018,10.8707,10.9018,195194.0
2016-04-25 12:35:00,17.52,17.52,17.45,17.48,158645.0,10.9018,10.9018,10.8583,10.877,158645.0
2016-04-25 12:40:00,17.48,17.5,17.46,17.46,98420.0,10.877,10.8894,10.8645,10.8645,98420.0
2016-04-25 12:45:00,17.46,17.49,17.45,17.49,104872.0,10.8645,10.8832,10.8583,10.8832,104872.0
2016-04-25 12:50:00,17.49,17.55,17.47,17.53,165449.0,10.8832,10.9205,10.8707,10.9081,165449.0
2016-04-25 12:55:00,17.54,17.54,17.49,17.51,124602.0,10.9143,10.9143,10.8832,10.8956,124602.0
2016-04-25 13:00:00,17.51,17.52,17.45,17.48,204923.0,10.8956,10.9018,10.8583,10.877,204923.0
2016-04-25 13:05:00,17.47,17.48,17.45,17.47,110934.0,10.8707,10.877,10.8583,10.8707,110934.0
2016-04-25 13:10:00,17.47,17.52,17.46,17.52,148532.0,10.8707,10.9018,10.8645,10.9018,148532.0
2016-04-25 13:15:00,17.52,17.52,17.46,17.46,96284.0,10.9018,10.9018,10.8645,10.8645,96284.0
2016-04-25 13:20:00,17.47,17.48,17.44,17.45,165119.0,10.8707,10.877,10.8521,10.8583,165119.0
2016-04-25 13:25:00,17.45,17.48,17.44,17.45,93781.0,10.8583,10.877,10.8521,10.8583,93781.0
2016-04-25 13:30:00,17.44,17.48,17.44,17.47,154312.0,10.8521,10.877,10.8521,10.8707,154312.0
2016-04-25 13:35:00,17.47,17.49,17.45,17.47,99406.0,10.8707,10.8832,10.8583,10.8707,99406.0
2016-04-25 13:40:00,17.47,17.47,17.44,17.45,131064.0,10.8707,10.8707,10.8521,10.8583,131064.0
2016-04-25 13:45:00,17.45,17.48,17.43,17.47,167703.0,10.8583,10.877,10.8458,10.8707,167703.0
2016-04-25 13:50:00,17.47,17.49,17.44,17.47,168580.0,10.8707,10.8832,10.8521,10.8707,168580.0
2016-04-25 13:55:00,17.47,17.48,17.44,17.45,121759.0,10.8707,10.877,10.8521,10.8583,121759.0
2016-04-25 14:00:00,17.45,17.51,17.44,17.49,106824.0,10.8583,10.8956,10.8521,10.8832,106824.0
2016-04-25 14:05:00,17.48,17.5,17.45,17.49,113007.0,10.877,10.8894,10.8583,10.8832,113007.0
2016-04-25 14:10:00,17.49,17.5,17.46,17.49,197741.0,10.8832,10.8894,10.8645,10.8832,197741.0
2016-04-25 14:15:00,17.48,17.5,17.48,17.49,192336.0,10.877,10.8894,10.877,10.8832,192336.0
2016-04-25 14:20:00,17.48,17.49,17.45,17.47,160328.0,10.877,10.8832,10.8583,10.8707,160328.0
2016-04-25 14:25:00,17.46,17.49,17.46,17.48,153095.0,10.8645,10.8832,10.8645,10.877,153095.0
2016-04-25 14:30:00,17.49,17.53,17.48,17.53,152230.0,10.8832,10.9081,10.877,10.9081,152230.0
2016-04-25 14:35:00,17.53,17.55,17.5,17.5,356883.0,10.9081,10.9205,10.8894,10.8894,356883.0
2016-04-25 14:40:00,17.51,17.51,17.46,17.48,192360.0,10.8956,10.8956,10.8645,10.877,192360.0
2016-04-25 14:45:00,17.48,17.48,17.44,17.48,244899.0,10.877,10.877,10.8521,10.877,244899.0
2016-04-25 14:50:00,17.47,17.47,17.43,17.45,155078.0,10.8707,10.8707,10.8458,10.8583,155078.0
2016-04-25 14:55:00,17.45,17.48,17.44,17.45,142949.0,10.8583,10.877,10.8521,10.8583,142949.0
2016-04-25 15:00:00,17.45,17.46,17.4,17.45,324104.0,10.8583,10.8645,10.8272,10.8583,324104.0
2016-04-25 15:05:00,17.45,17.46,17.43,17.44,146910.0,10.8583,10.8645,10.8458,10.8521,146910.0
2016-04-25 15:10:00,17.43,17.46,17.43,17.45,130944.0,10.8458,10.8645,10.8458,10.8583,130944.0
2016-04-25 15:15:00,17.45,17.46,17.41,17.41,193027.0,10.8583,10.8645,10.8334,10.8334,193027.0
2016-04-25 15:20:00,17.41,17.45,17.4,17.44,385745.0,10.8334,10.8583,10.8272,10.8521,385745.0
2016-04-25 15:25:00,17.44,17.45,17.42,17.44,296114.0,10.8521,10.8583,10.8396,10.8521,296114.0
2016-04-25 15:30:00,17.44,17.46,17.42,17.45,286873.0,10.8521,10.8645,10.8396,10.8583,286873.0
2016-04-25 15:35:00,17.44,17.46,17.43,17.44,305459.0,10.8521,10.8645,10.8458,10.8521,305459.0
2016-04-25 15:40:00,17.45,17.45,17.43,17.44,291387.0,10.8583,10.8583,10.8458,10.8521,291387.0
2016-04-25 15:45:00,17.44,17.45,17.43,17.44,327400.0,10.8521,10.8583,10.8458,10.8521,327400.0
2016-04-25 15:50:00,17.44,17.45,17.43,17.43,447322.0,10.8521,10.8583,10.8458,10.8458,447322.0
2016-04-25 15:55:00,17.44,17.51,17.43,17.5,1915638.0,10.8521,10.8956,10.8458,10.8894,1915638.0
2016-04-26 09:30:00,17.73,17.83,17.68,17.73,405081.0,11.0325,11.0947,11.0014,11.0325,405081.0
2016-04-26 09:35:00,17.72,17.75,17.66,17.68,285949.0,11.0263,11.045,10.989,11.0014,285949.0
2016-04-26 09:40:00,17.68,17.74,17.64,17.68,239724.0,11.0014,11.0387,10.9765,11.0014,239724.0
2016-04-26 09:45:00,17.68,17.74,17.6,17.74,344000.0,11.0014,11.0387,10.9516,11.0387,344000.0
2016-04-26 09:50:00,17.74,17.75,17.6,17.62,252406.0,11.0387,11.045,10.9516,10.9641,252406.0
2016-04-26 09:55:00,17.62,17.68,17.56,17.63,208593.0,10.9641,11.0014,10.9267,10.9703,208593.0
2016-04-26 10:00:00,17.63,17.7,17.61,17.68,323741.0,10.9703,11.0139,10.9578,11.0014,323741.0
2016-04-26 10:05:00,17.67,17.76,17.66,17.74,187289.0,10.9952,11.0512,10.989,11.0387,187289.0
2016-04-26 10:10:00,17.75,17.76,17.65,17.68,231368.0,11.045,11.0512,10.9827,11.0014,231368.0
2016-04-26 10:15:00,17.67,17.7,17.61,17.61,172932.0,10.9952,11.0139,10.9578,10.9578,172932.0
2016-04-26 10:20:00,17.6,17.66,17.6,17.63,151776.0,10.9516,10.989,10.9516,10.9703,151776.0
2016-04-26 10:25:00,17.63,17.66,17.6,17.63,155084.0,10.9703,10.989,10.9516,10.9703,155084.0
2016-04-26 10:30:00,17.62,17.63,17.58,17.61,135019.0,10.9641,10.9703,10.9392,10.9578,135019.0
2016-04-26 10:35:00,17.61,17.66,17.59,17.6,107670.0,10.9578,10.989,10.9454,10.9516,107670.0
2016-04-26 10:40:00,17.6,17.63,17.58,17.59,113823.0,10.9516,10.9703,10.9392,10.9454,113823.0
2016-04-26 10:45:00,17.59,17.67,17.57,17.67,147076.0,10.9454,10.9952,10.933,10.9952,147076.0
2016-04-26 10:50:00,17.67,17.67,17.61,17.61,115421.0,10.9952,10.9952,10.9578,10.9578,115421.0
2016-04-26 10:55:00,17.61,17.64,17.56,17.57,124777.0,10.9578,10.9765,10.9267,10.933,124777.0
2016-04-26 11:00:00,17.58,17.6,17.54,17.59,105364.0,10.9392,10.9516,10.9143,10.9454,105364.0
2016-04-26 11:05:00,17.59,17.62,17.57,17.61,74450.0,10.9454,10.9641,10.933,10.9578,74450.0
2016-04-26 11:10:00,17.61,17.65,17.61,17.63,120376.0,10.9578,10.9827,10.9578,10.9703,120376.0
2016-04-26 11:15:00,17.62,17.63,17.57,17.6,91466.0,10.9641,10.9703,10.933,10.9516,91466.0
2016-04-26 11:20:00,17.6,17.65,17.59,17.65,94654.0,10.9516,10.9827,10.9454,10.9827,94654.0
2016-04-26 11:25:00,17.65,17.66,17.62,17.63,134994.0,10.9827,10.989,10.9641,10.9703,134994.0
2016-04-26 11:30:00,17.63,17.66,17.62,17.65,68825.0,10.9703,10.989,10.9641,10.9827,68825.0
2016-04-26 11:35:00,17.66,17.67,17.63,17.64,173456.0,10.989,10.9952,10.9703,10.9765,173456.0
2016-04-26 11:40:00,17.64,17.68,17.64,17.64,148011.0,10.9765,11.0014,10.9765,10.9765,148011.0
2016-04-26 11:45:00,17.64,17.68,17.64,17.68,146443.0,10.9765,11.0014,10.9765,11.0014,146443.0
2016-04-26 11:50:00,17.68,17.7,17.65,17.66,188544.0,11.0014,11.0139,10.9827,10.989,188544.0
2016-04-26 11:55:00,17.66,17.67,17.64,17.67,63451.0,10.989,10.9952,10.9765,10.9952,63451.0
2016-04-26 12:00:00,17.66,17.72,17.66,17.7,137121.0,10.989,11.0263,10.989,11.0139,137121.0
2016-04-26 12:05:00,17.69,17.71,17.67,17.67,76076.0,11.0076,11.0201,10.9952,10.9952,76076.0
2016-04-26 12:10:00,17.67,17.69,17.63,17.64,137797.0,10.9952,11.0076,10.9703,10.9765,137797.0
2016-04-26 12:15:00,17.64,17.68,17.64,17.67,153460.0,10.9765,11.0014,10.9765,10.9952,153460.0
2016-04-26 12:20:00,17.67,17.69,17.66,17.68,55055.0,10.9952,11.0076,10.989,11.0014,55055.0
2016-04-26 12:25:00,17.67,17.68,17.65,17.68,80708.0,10.9952,11.0014,10.9827,11.0014,80708.0
2016-04-26 12:30:00,17.68,17.71,17.67,17.7,192943.0,11.0014,11.0201,10.9952,11.0139,192943.0
2016-04-26 12:35:00,17.7,17.71,17.66,17.66,64543.0,11.0139,11.0201,10.989,10.989,64543.0
2016-04-26 12:40:00,17.67,17.7,17.66,17.7,111731.0,10.9952,11.0139,10.989,11.0139,111731.0
2016-04-26 12:45:00,17.7,17.7,17.68,17.68,50907.0,11.0139,11.0139,11.0014,11.0014,50907.0
2016-04-26 12:50:00,17.69,17.71,17.68,17.7,143345.0,11.0076,11.0201,11.0014,11.0139,143345.0
2016-04-26 12:55:00,17.7,17.71,17.69,17.71,103005.0,11.0139,11.0201,11.0076,11.0201,103005.0
2016-04-26 13:00:00,17.71,17.74,17.7,17.73,158364.0,11.0201,11.0387,11.0139,11.0325,158364.0
2016-04-26 13:05:00,17.73,17.78,17.72,17.78,292962.0,11.0325,11.0636,11.0263,11.0636,292962.0
2016-04-26 13:10:00,17.78,17.79,17.76,17.79,134876.0,11.0636,11.0699,11.0512,11.0699,134876.0
2016-04-26 13:15:00,17.78,17.81,17.75,17.8,107203.0,11.0636,11.0823,11.045,11.0761,107203.0
2016-04-26 13:20:00,17.81,17.83,17.78,17.83,154159.0,11.0823,11.0947,11.0636,11.0947,154159.0
2016-04-26 13:25:00,17.82,17.84,17.81,17.83,134374.0,11.0885,11.101,11.0823,11.0947,134374.0
2016-04-26 13:30:00,17.84,17.84,17.81,17.81,119022.0,11.101,11.101,11.0823,11.0823,119022.0
2016-04-26 13:35:00,17.81,17.89,17.81,17.89,299970.0,11.0823,11.1321,11.0823,11.1321,299970.0
2016-04-26 13:40:00,17.88,17.9,17.86,17.88,438550.0,11.1259,11.1383,11.1134,11.1259,438550.0
2016-04-26 13:45:00,17.87,17.91,17.86,17.9,289641.0,11.1196,11.1445,11.1134,11.1383,289641.0
2016-04-26 13:50:00,17.89,17.95,17.89,17.95,264139.0,11.1321,11.1694,11.1321,11.1694,264139.0
2016-04-26 13:55:00,17.95,17.97,17.93,17.93,108952.0,11.1694,11.1819,11.157,11.157,108952.0
2016-04-26 14:00:00,17.93,17.93,17.9,17.91,122839.0,11.157,11.157,11.1383,11.1445,122839.0
2016-04-26 14:05:00,17.91,17.97,17.91,17.96,159537.0,11.1445,11.1819,11.1445,11.1756,159537.0
2016-04-26 14:10:00,17.97,17.98,17.93,17.93,244934.0,11.1819,11.1881,11.157,11.157,244934.0
2016-04-26 14:15:00,17.94,17.99,17.93,17.99,234476.0,11.1632,11.1943,11.157,11.1943,234476.0
2016-04-26 14:20:00,17.99,17.99,17.96,17.96,204430.0,11.1943,11.1943,11.1756,11.1756,204430.0
2016-04-26 14:25:00,17.96,17.97,17.86,17.86,248700.0,11.1756,11.1819,11.1134,11.1134,248700.0
2016-04-26 14:30:00,17.86,17.89,17.85,17.85,187726.0,11.1134,11.1321,11.1072,11.1072,187726.0
2016-04-26 14:35:00,17.85,17.89,17.81,17.82,367792.0,11.1072,11.1321,11.0823,11.0885,367792.0
2016-04-26 14:40:00,17.82,17.83,17.78,17.79,120667.0,11.0885,11.0947,11.0636,11.0699,120667.0
2016-04-26 14:45:00,17.78,17.82,17.74,17.82,415649.0,11.0636,11.0885,11.0387,11.0885,415649.0
2016-04-26 14:50:00,17.82,17.82,17.8,17.81,55230.0,11.0885,11.0885,11.0761,11.0823,55230.0
2016-04-26 14:55:00,17.82,17.83,17.81,17.82,91330.0,11.0885,11.0947,11.0823,11.0885,91330.0
2016-04-26 15:00:00,17.82,17.84,17.81,17.82,132936.0,11.0885,11.101,11.0823,11.0885,132936.0
2016-04-26 15:05:00,17.82,17.83,17.78,17.78,153481.0,11.0885,11.0947,11.0636,11.0636,153481.0
2016-04-26 15:10:00,17.78,17.8,17.77,17.79,119045.0,11.0636,11.0761,11.0574,11.0699,119045.0
2016-04-26 15:15:00,17.8,17.84,17.78,17.81,123089.0,11.0761,11.101,11.0636,11.0823,123089.0
2016-04-26 15:20:00,17.81,17.84,17.8,17.83,113947.0,11.0823,11.101,11.0761,11.0947,113947.0
2016-04-26 15:25:00,17.83,17.85,17.81,17.83,145720.0,11.0947,11.1072,11.0823,11.0947,145720.0
2016-04-26 15:30:00,17.84,17.87,17.82,17.86,180356.0,11.101,11.1196,11.0885,11.1134,180356.0
2016-04-26 15:35:00,17.86,17.87,17.84,17.86,284022.0,11.1134,11.1196,11.101,11.1134,284022.0
2016-04-26 15:40:00,17.86,17.88,17.84,17.86,273694.0,11.1134,11.1259,11.101,11.1134,273694.0
2016-04-26 15:45:00,17.86,17.88,17.85,17.87,129637.0,11.1134,11.1259,11.1072,11.1196,129637.0
2016-04-26 15:50:00,17.88,17.88,17.86,17.88,418477.0,11.1259,11.1259,11.1134,11.1259,418477.0
2016-04-26 15:55:00,17.87,17.9,17.87,17.89,948563.0,11.1196,11.1383,11.1196,11.1321,948563.0
2016-04-27 09:30:00,18.06,18.12,17.98,18.12,609818.0,11.2379,11.2752,11.1881,11.2752,609818.0
2016-04-27 09:35:00,18.12,18.25,18.11,18.25,466454.0,11.2752,11.3561,11.269,11.3561,466454.0
2016-04-27 09:40:00,18.25,18.42,18.24,18.37,603205.0,11.3561,11.4619,11.3499,11.4308,603205.0
2016-04-27 09:45:00,18.38,18.47,18.31,18.42,439247.0,11.437,11.493,11.3934,11.4619,439247.0
2016-04-27 09:50:00,18.42,18.56,18.39,18.56,694135.0,11.4619,11.549,11.4432,11.549,694135.0
2016-04-27 09:55:00,18.57,18.68,18.57,18.65,555374.0,11.5552,11.6237,11.5552,11.605,555374.0
2016-04-27 10:00:00,18.64,18.65,18.55,18.61,467390.0,11.5988,11.605,11.5428,11.5801,467390.0
2016-04-27 10:05:00,18.6,18.66,18.57,18.58,394137.0,11.5739,11.6112,11.5552,11.5614,394137.0
2016-04-27 10:10:00,18.58,18.67,18.54,18.63,381140.0,11.5614,11.6174,11.5365,11.5925,381140.0
2016-04-27 10:15:00,18.64,18.65,18.57,18.57,280156.0,11.5988,11.605,11.5552,11.5552,280156.0
2016-04-27 10:20:00,18.57,18.62,18.56,18.58,184695.0,11.5552,11.5863,11.549,11.5614,184695.0
2016-04-27 10:25:00,18.57,18.58,18.52,18.53,234605.0,11.5552,11.5614,11.5241,11.5303,234605.0
2016-04-27 10:30:00,18.53,18.53,18.36,18.48,613741.0,11.5303,11.5303,11.4245,11.4992,613741.0
2016-04-27 10:35:00,18.48,18.51,18.35,18.36,429348.0,11.4992,11.5179,11.4183,11.4245,429348.0
2016-04-27 10:40:00,18.36,18.37,18.32,18.34,419899.0,11.4245,11.4308,11.3996,11.4121,419899.0
2016-04-27 10:45:00,18.34,18.34,18.25,18.3,411261.0,11.4121,11.4121,11.3561,11.3872,411261.0
2016-04-27 10:50:00,18.29,18.32,18.24,18.3,431445.0,11.381,11.3996,11.3499,11.3872,431445.0
2016-04-27 10:55:00,18.31,18.33,18.28,18.33,204669.0,11.3934,11.4059,11.3748,11.4059,204669.0
2016-04-27 11:00:00,18.32,18.33,18.24,18.31,208268.0,11.3996,11.4059,11.3499,11.3934,208268.0
2016-04-27 11:05:00,18.31,18.42,18.3,18.41,250451.0,11.3934,11.4619,11.3872,11.4556,250451.0
2016-04-27 11:10:00,18.4,18.42,18.35,18.4,166784.0,11.4494,11.4619,11.4183,11.4494,166784.0
2016-04-27 11:15:00,18.4,18.42,18.34,18.36,118595.0,11.4494,11.4619,11.4121,11.4245,118595.0
2016-04-27 11:20:00,18.36,18.41,18.33,18.41,259873.0,11.4245,11.4556,11.4059,11.4556,259873.0
2016-04-27 11:25:00,18.42,18.43,18.37,18.4,161027.0,11.4619,11.4681,11.4308,11.4494,161027.0
2016-04-27 11:30:00,18.41,18.41,18.3,18.3,177149.0,11.4556,11.4556,11.3872,11.3872,177149.0
2016-04-27 11:35:00,18.3,18.33,18.21,18.24,214500.0,11.3872,11.4059,11.3312,11.3499,214500.0
2016-04-27 11:40:00,18.23,18.3,18.19,18.27,158087.0,11.3436,11.3872,11.3188,11.3685,158087.0
2016-04-27 11:45:00,18.27,18.31,18.26,18.28,124182.0,11.3685,11.3934,11.3623,11.3748,124182.0
2016-04-27 11:50:00,18.28,18.28,18.25,18.26,92918.0,11.3748,11.3748,11.3561,11.3623,92918.0
2016-04-27 11:55:00,18.25,18.31,18.23,18.3,110561.0,11.3561,11.3934,11.3436,11.3872,110561.0
2016-04-27 12:00:00,18.29,18.3,18.26,18.26,66695.0,11.381,11.3872,11.3623,11.3623,66695.0
2016-04-27 12:05:00,18.26,18.28,18.24,18.24,77809.0,11.3623,11.3748,11.3499,11.3499,77809.0
2016-04-27 12:10:00,18.24,18.26,18.21,18.26,114201.0,11.3499,11.3623,11.3312,11.3623,114201.0
2016-04-27 12:15:00,18.26,18.29,18.25,18.28,95077.0,11.3623,11.381,11.3561,11.3748,95077.0
2016-04-27 12:20:00,18.28,18.31,18.27,18.3,124621.0,11.3748,11.3934,11.3685,11.3872,124621.0
2016-04-27 12:25:00,18.3,18.32,18.28,18.29,122733.0,11.3872,11.3996,11.3748,11.381,122733.0
2016-04-27 12:30:00,18.29,18.3,18.27,18.27,86951.0,11.381,11.3872,11.3685,11.3685,86951.0
2016-04-27 12:35:00,18.27,18.28,18.25,18.28,105385.0,11.3685,11.3748,11.3561,11.3748,105385.0
2016-04-27 12:40:00,18.28,18.3,18.26,18.27,145899.0,11.3748,11.3872,11.3623,11.3685,145899.0
2016-04-27 12:45:00,18.28,18.3,18.27,18.28,143032.0,11.3748,11.3872,11.3685,11.3748,143032.0
2016-04-27 12:50:00,18.27,18.29,18.26,18.29,101267.0,11.3685,11.381,11.3623,11.381,101267.0
2016-04-27 12:55:00,18.28,18.33,18.26,18.29,188613.0,11.3748,11.4059,11.3623,11.381,188613.0
2016-04-27 13:00:00,18.28,18.31,18.27,18.31,109177.0,11.3748,11.3934,11.3685,11.3934,109177.0
2016-04-27 13:05:00,18.3,18.32,18.27,18.27,119603.0,11.3872,11.3996,11.3685,11.3685,119603.0
2016-04-27 13:10:00,18.27,18.33,18.27,18.32,153644.0,11.3685,11.4059,11.3685,11.3996,153644.0
2016-04-27 13:15:00,18.32,18.35,18.26,18.33,449755.0,11.3996,11.4183,11.3623,11.4059,449755.0
2016-04-27 13:20:00,18.34,18.37,18.32,18.37,189353.0,11.4121,11.4308,11.3996,11.4308,189353.0
2016-04-27 13:25:00,18.37,18.4,18.3,18.31,184450.0,11.4308,11.4494,11.3872,11.3934,184450.0
2016-04-27 13:30:00,18.31,18.34,18.3,18.34,187862.0,11.3934,11.4121,11.3872,11.4121,187862.0
2016-04-27 13:35:00,18.33,18.43,18.33,18.38,313368.0,11.4059,11.4681,11.4059,11.437,313368.0
2016-04-27 13:40:00,18.37,18.38,18.33,18.36,154268.0,11.4308,11.437,11.4059,11.4245,154268.0
2016-04-27 13:45:00,18.35,18.36,18.33,18.34,93133.0,11.4183,11.4245,11.4059,11.4121,93133.0
2016-04-27 13:50:00,18.33,18.37,18.32,18.35,152543.0,11.4059,11.4308,11.3996,11.4183,152543.0
2016-04-27 13:55:00,18.35,18.37,18.33,18.34,127961.0,11.4183,11.4308,11.4059,11.4121,127961.0
2016-04-27 14:00:00,18.34,18.35,18.25,18.34,306433.0,11.4121,11.4183,11.3561,11.4121,306433.0
2016-04-27 14:05:00,18.34,18.42,18.33,18.39,246164.0,11.4121,11.4619,11.4059,11.4432,246164.0
2016-04-27 14:10:00,18.39,18.4,18.33,18.39,297107.0,11.4432,11.4494,11.4059,11.4432,297107.0
2016-04-27 14:15:00,18.39,18.44,18.38,18.41,193609.0,11.4432,11.4743,11.437,11.4556,193609.0
2016-04-27 14:20:00,18.41,18.44,18.4,18.42,157259.0,11.4556,11.4743,11.4494,11.4619,157259.0
2016-04-27 14:25:00,18.42,18.44,18.33,18.34,223978.0,11.4619,11.4743,11.4059,11.4121,223978.0
2016-04-27 14:30:00,18.34,18.37,18.28,18.29,152282.0,11.4121,11.4308,11.3748,11.381,152282.0
2016-04-27 14:35:00,18.28,18.32,18.27,18.29,159475.0,11.3748,11.3996,11.3685,11.381,159475.0
2016-04-27 14:40:00,18.29,18.32,18.27,18.3,154736.0,11.381,11.3996,11.3685,11.3872,154736.0
2016-04-27 14:45:00,18.3,18.36,18.3,18.36,179751.0,11.3872,11.4245,11.3872,11.4245,179751.0
2016-04-27 14:50:00,18.36,18.36,18.28,18.29,189414.0,11.4245,11.4245,11.3748,11.381,189414.0
2016-04-27 14:55:00,18.28,18.3,18.28,18.3,133758.0,11.3748,11.3872,11.3748,11.3872,133758.0
2016-04-27 15:00:00,18.3,18.32,18.29,18.3,154742.0,11.3872,11.3996,11.381,11.3872,154742.0
2016-04-27 15:05:00,18.3,18.31,18.26,18.27,246776.0,11.3872,11.3934,11.3623,11.3685,246776.0
2016-04-27 15:10:00,18.27,18.31,18.25,18.29,194041.0,11.3685,11.3934,11.3561,11.381,194041.0
2016-04-27 15:15:00,18.29,18.32,18.28,18.32,107210.0,11.381,11.3996,11.3748,11.3996,107210.0
2016-04-27 15:20:00,18.31,18.34,18.28,18.3,188056.0,11.3934,11.4121,11.3748,11.3872,188056.0
2016-04-27 15:25:00,18.3,18.32,18.28,18.32,271632.0,11.3872,11.3996,11.3748,11.3996,271632.0
2016-04-27 15:30:00,18.32,18.33,18.29,18.32,228258.0,11.3996,11.4059,11.381,11.3996,228258.0
2016-04-27 15:35:00,18.32,18.35,18.31,18.34,281002.0,11.3996,11.4183,11.3934,11.4121,281002.0
2016-04-27 15:40:00,18.34,18.36,18.33,18.36,327476.0,11.4121,11.4245,11.4059,11.4245,327476.0
2016-04-27 15:45:00,18.36,18.38,18.34,18.35,431515.0,11.4245,11.437,11.4121,11.4183,431515.0
2016-04-27 15:50:00,18.35,18.36,18.31,18.31,610163.0,11.4183,11.4245,11.3934,11.3934,610163.0
2016-04-27 15:55:00,18.32,18.32,18.28,18.29,814827.0,11.3996,11.3996,11.3748,11.381,814827.0
2016-04-28 09:30:00,18.1,18.13,17.73,17.75,658302.0,11.3425,11.3613,11.1106,11.1231,658302.0
2016-04-28 09:35:00,17.76,17.87,17.68,17.72,470411.0,11.1294,11.1983,11.0793,11.1043,470411.0
2016-04-28 09:40:00,17.71,17.88,17.7,17.88,355399.0,11.0981,11.2046,11.0918,11.2046,355399.0
2016-04-28 09:45:00,17.87,17.88,17.65,17.66,641809.0,11.1983,11.2046,11.0605,11.0667,641809.0
2016-04-28 09:50:00,17.66,17.74,17.58,17.71,608913.0,11.0667,11.1169,11.0166,11.0981,608913.0
2016-04-28 09:55:00,17.71,17.84,17.68,17.8,407754.0,11.0981,11.1795,11.0793,11.1545,407754.0
2016-04-28 10:00:00,17.8,17.97,17.72,17.94,657680.0,11.1545,11.261,11.1043,11.2422,657680.0
2016-04-28 10:05:00,17.94,18.03,17.91,18.01,269802.0,11.2422,11.2986,11.2234,11.2861,269802.0
2016-04-28 10:10:00,18.01,18.02,17.92,17.92,138356.0,11.2861,11.2923,11.2297,11.2297,138356.0
2016-04-28 10:15:00,17.91,17.91,17.8,17.83,286529.0,11.2234,11.2234,11.1545,11.1733,286529.0
2016-04-28 10:20:00,17.83,17.84,17.79,17.82,379035.0,11.1733,11.1795,11.1482,11.167,379035.0
2016-04-28 10:25:00,17.81,17.87,17.81,17.86,185651.0,11.1607,11.1983,11.1607,11.1921,185651.0
2016-04-28 10:30:00,17.86,17.91,17.82,17.88,212850.0,11.1921,11.2234,11.167,11.2046,212850.0
2016-04-28 10:35:00,17.88,17.9,17.86,17.86,178110.0,11.2046,11.2171,11.1921,11.1921,178110.0
2016-04-28 10:40:00,17.86,17.89,17.82,17.84,120613.0,11.1921,11.2109,11.167,11.1795,120613.0
2016-04-28 10:45:00,17.84,17.92,17.82,17.91,104556.0,11.1795,11.2297,11.167,11.2234,104556.0
2016-04-28 10:50:00,17.9,17.93,17.88,17.9,127754.0,11.2171,11.2359,11.2046,11.2171,127754.0
2016-04-28 10:55:00,17.89,17.92,17.84,17.85,170748.0,11.2109,11.2297,11.1795,11.1858,170748.0
2016-04-28 11:00:00,17.86,17.92,17.86,17.92,176551.0,11.1921,11.2297,11.1921,11.2297,176551.0
2016-04-28 11:05:00,17.92,17.92,17.88,17.89,128193.0,11.2297,11.2297,11.2046,11.2109,128193.0
2016-04-28 11:10:00,17.9,17.9,17.85,17.88,121872.0,11.2171,11.2171,11.1858,11.2046,121872.0
2016-04-28 11:15:00,17.88,17.89,17.85,17.88,91493.0,11.2046,11.2109,11.1858,11.2046,91493.0
2016-04-28 11:20:00,17.88,17.9,17.83,17.87,170695.0,11.2046,11.2171,11.1733,11.1983,170695.0
2016-04-28 11:25:00,17.86,17.88,17.85,17.87,105469.0,11.1921,11.2046,11.1858,11.1983,105469.0
2016-04-28 11:30:00,17.87,17.89,17.85,17.86,97336.0,11.1983,11.2109,11.1858,11.1921,97336.0
2016-04-28 11:35:00,17.86,17.9,17.86,17.89,103362.0,11.1921,11.2171,11.1921,11.2109,103362.0
2016-04-28 11:40:00,17.9,17.93,17.88,17.88,150287.0,11.2171,11.2359,11.2046,11.2046,150287.0
2016-04-28 11:45:00,17.89,17.89,17.86,17.87,66204.0,11.2109,11.2109,11.1921,11.1983,66204.0
2016-04-28 11:50:00,17.88,17.93,17.87,17.91,77613.0,11.2046,11.2359,11.1983,11.2234,77613.0
2016-04-28 11:55:00,17.91,17.93,17.89,17.89,92790.0,11.2234,11.2359,11.2109,11.2109,92790.0
2016-04-28 12:00:00,17.89,17.91,17.89,17.9,72195.0,11.2109,11.2234,11.2109,11.2171,72195.0
2016-04-28 12:05:00,17.91,17.91,17.89,17.91,114485.0,11.2234,11.2234,11.2109,11.2234,114485.0
2016-04-28 12:10:00,17.91,17.91,17.86,17.86,57014.0,11.2234,11.2234,11.1921,11.1921,57014.0
2016-04-28 12:15:00,17.86,17.87,17.82,17.84,154746.0,11.1921,11.1983,11.167,11.1795,154746.0
2016-04-28 12:20:00,17.85,17.85,17.84,17.84,38289.0,11.1858,11.1858,11.1795,11.1795,38289.0
2016-04-28 12:25:00,17.84,17.9,17.84,17.89,92645.0,11.1795,11.2171,11.1795,11.2109,92645.0
2016-04-28 12:30:00,17.89,17.94,17.89,17.92,269739.0,11.2109,11.2422,11.2109,11.2297,269739.0
2016-04-28 12:35:00,17.93,17.95,17.92,17.94,115256.0,11.2359,11.2485,11.2297,11.2422,115256.0
2016-04-28 12:40:00,17.94,17.94,17.92,17.93,82713.0,11.2422,11.2422,11.2297,11.2359,82713.0
2016-04-28 12:45:00,17.93,17.93,17.91,17.92,48484.0,11.2359,11.2359,11.2234,11.2297,48484.0
2016-04-28 12:50:00,17.92,17.95,17.9,17.95,419981.0,11.2297,11.2485,11.2171,11.2485,419981.0
2016-04-28 12:55:00,17.95,17.95,17.92,17.94,182649.0,11.2485,11.2485,11.2297,11.2422,182649.0
2016-04-28 13:00:00,17.95,17.97,17.94,17.94,89141.0,11.2485,11.261,11.2422,11.2422,89141.0
2016-04-28 13:05:00,17.94,17.98,17.93,17.96,110487.0,11.2422,11.2673,11.2359,11.2547,110487.0
2016-04-28 13:10:00,17.97,17.98,17.93,17.94,91834.0,11.261,11.2673,11.2359,11.2422,91834.0
2016-04-28 13:15:00,17.94,17.94,17.91,17.94,93022.0,11.2422,11.2422,11.2234,11.2422,93022.0
2016-04-28 13:20:00,17.93,17.95,17.92,17.94,100921.0,11.2359,11.2485,11.2297,11.2422,100921.0
2016-04-28 13:25:00,17.94,17.94,17.89,17.89,56043.0,11.2422,11.2422,11.2109,11.2109,56043.0
2016-04-28 13:30:00,17.9,17.94,17.89,17.93,84702.0,11.2171,11.2422,11.2109,11.2359,84702.0
2016-04-28 13:35:00,17.93,17.96,17.92,17.95,72819.0,11.2359,11.2547,11.2297,11.2485,72819.0
2016-04-28 13:40:00,17.94,17.95,17.92,17.93,117258.0,11.2422,11.2485,11.2297,11.2359,117258.0
2016-04-28 13:45:00,17.93,17.96,17.92,17.95,160670.0,11.2359,11.2547,11.2297,11.2485,160670.0
2016-04-28 13:50:00,17.94,17.96,17.93,17.95,68896.0,11.2422,11.2547,11.2359,11.2485,68896.0
2016-04-28 13:55:00,17.95,17.95,17.92,17.93,67473.0,11.2485,11.2485,11.2297,11.2359,67473.0
2016-04-28 14:00:00,17.93,17.96,17.92,17.95,76595.0,11.2359,11.2547,11.2297,11.2485,76595.0
2016-04-28 14:05:00,17.95,17.96,17.94,17.95,86469.0,11.2485,11.2547,11.2422,11.2485,86469.0
2016-04-28 14:10:00,17.95,17.95,17.92,17.93,87224.0,11.2485,11.2485,11.2297,11.2359,87224.0
2016-04-28 14:15:00,17.93,17.93,17.89,17.9,97423.0,11.2359,11.2359,11.2109,11.2171,97423.0
2016-04-28 14:20:00,17.91,17.91,17.88,17.89,119780.0,11.2234,11.2234,11.2046,11.2109,119780.0
2016-04-28 14:25:00,17.88,17.9,17.87,17.89,91765.0,11.2046,11.2171,11.1983,11.2109,91765.0
2016-04-28 14:30:00,17.88,17.9,17.88,17.89,56821.0,11.2046,11.2171,11.2046,11.2109,56821.0
2016-04-28 14:35:00,17.89,17.9,17.87,17.88,97504.0,11.2109,11.2171,11.1983,11.2046,97504.0
2016-04-28 14:40:00,17.88,17.9,17.88,17.89,54201.0,11.2046,11.2171,11.2046,11.2109,54201.0
2016-04-28 14:45:00,17.88,17.89,17.86,17.87,74924.0,11.2046,11.2109,11.1921,11.1983,74924.0
2016-04-28 14:50:00,17.88,17.88,17.85,17.86,64066.0,11.2046,11.2046,11.1858,11.1921,64066.0
2016-04-28 14:55:00,17.86,17.87,17.83,17.85,104723.0,11.1921,11.1983,11.1733,11.1858,104723.0
2016-04-28 15:00:00,17.85,17.85,17.83,17.84,69197.0,11.1858,11.1858,11.1733,11.1795,69197.0
2016-04-28 15:05:00,17.84,17.85,17.81,17.82,106215.0,11.1795,11.1858,11.1607,11.167,106215.0
2016-04-28 15:10:00,17.81,17.83,17.79,17.8,1240551.0,11.1607,11.1733,11.1482,11.1545,1240551.0
2016-04-28 15:15:00,17.8,17.82,17.79,17.8,585339.0,11.1545,11.167,11.1482,11.1545,585339.0
2016-04-28 15:20:00,17.8,17.81,17.69,17.69,644640.0,11.1545,11.1607,11.0855,11.0855,644640.0
2016-04-28 15:25:00,17.7,17.71,17.61,17.63,206338.0,11.0918,11.0981,11.0354,11.0479,206338.0
2016-04-28 15:30:00,17.63,17.67,17.6,17.62,366247.0,11.0479,11.073,11.0291,11.0417,366247.0
2016-04-28 15:35:00,17.62,17.69,17.62,17.68,214512.0,11.0417,11.0855,11.0417,11.0793,214512.0
2016-04-28 15:40:00,17.68,17.71,17.67,17.69,243138.0,11.0793,11.0981,11.073,11.0855,243138.0
2016-04-28 15:45:00,17.69,17.71,17.66,17.67,294355.0,11.0855,11.0981,11.0667,11.073,294355.0
2016-04-28 15:50:00,17.67,17.68,17.61,17.63,402046.0,11.073,11.0793,11.0354,11.0479,402046.0
2016-04-28 15:55:00,17.64,17.67,17.61,17.66,813265.0,11.0542,11.073,11.0354,11.0667,813265.0
2016-04-29 09:30:00,17.74,17.87,17.7,17.87,321999.0,11.1169,11.1983,11.0918,11.1983,321999.0
2016-04-29 09:35:00,17.87,17.95,17.82,17.9,214901.0,11.1983,11.2485,11.167,11.2171,214901.0
2016-04-29 09:40:00,17.89,18.02,17.87,17.99,232047.0,11.2109,11.2923,11.1983,11.2735,232047.0
2016-04-29 09:45:00,18.0,18.03,17.95,17.97,256188.0,11.2798,11.2986,11.2485,11.261,256188.0
2016-04-29 09:50:00,17.97,17.99,17.88,17.88,250694.0,11.261,11.2735,11.2046,11.2046,250694.0
2016-04-29 09:55:00,17.89,17.91,17.72,17.76,263777.0,11.2109,11.2234,11.1043,11.1294,263777.0
2016-04-29 10:00:00,17.76,17.79,17.61,17.74,505026.0,11.1294,11.1482,11.0354,11.1169,505026.0
2016-04-29 10:05:00,17.74,17.79,17.72,17.75,211433.0,11.1169,11.1482,11.1043,11.1231,211433.0
2016-04-29 10:10:00,17.76,17.81,17.71,17.72,249480.0,11.1294,11.1607,11.0981,11.1043,249480.0
2016-04-29 10:15:00,17.72,17.8,17.7,17.79,173827.0,11.1043,11.1545,11.0918,11.1482,173827.0
2016-04-29 10:20:00,17.79,17.83,17.75,17.8,177898.0,11.1482,11.1733,11.1231,11.1545,177898.0
2016-04-29 10:25:00,17.79,17.81,17.74,17.77,168470.0,11.1482,11.1607,11.1169,11.1357,168470.0
2016-04-29 10:30:00,17.76,17.86,17.76,17.83,179723.0,11.1294,11.1921,11.1294,11.1733,179723.0
2016-04-29 10:35:00,17.84,17.86,17.78,17.81,144580.0,11.1795,11.1921,11.1419,11.1607,144580.0
2016-04-29 10:40:00,17.81,17.82,17.74,17.76,116259.0,11.1607,11.167,11.1169,11.1294,116259.0
2016-04-29 10:45:00,17.76,17.77,17.72,17.74,104180.0,11.1294,11.1357,11.1043,11.1169,104180.0
2016-04-29 10:50:00,17.74,17.77,17.69,17.73,93550.0,11.1169,11.1357,11.0855,11.1106,93550.0
2016-04-29 10:55:00,17.72,17.73,17.68,17.68,97760.0,11.1043,11.1106,11.0793,11.0793,97760.0
2016-04-29 11:00:00,17.69,17.72,17.66,17.7,128757.0,11.0855,11.1043,11.0667,11.0918,128757.0
2016-04-29 11:05:00,17.71,17.74,17.68,17.72,81821.0,11.0981,11.1169,11.0793,11.1043,81821.0
2016-04-29 11:10:00,17.71,17.74,17.67,17.68,101870.0,11.0981,11.1169,11.073,11.0793,101870.0
2016-04-29 11:15:00,17.69,17.69,17.61,17.62,164859.0,11.0855,11.0855,11.0354,11.0417,164859.0
2016-04-29 11:20:00,17.62,17.64,17.58,17.59,164845.0,11.0417,11.0542,11.0166,11.0229,164845.0
2016-04-29 11:25:00,17.59,17.61,17.51,17.53,176326.0,11.0229,11.0354,10.9727,10.9853,176326.0
2016-04-29 11:30:00,17.53,17.59,17.53,17.54,184890.0,10.9853,11.0229,10.9853,10.9915,184890.0
2016-04-29 11:35:00,17.53,17.54,17.43,17.51,252147.0,10.9853,10.9915,10.9226,10.9727,252147.0
2016-04-29 11:40:00,17.5,17.53,17.43,17.44,251715.0,10.9665,10.9853,10.9226,10.9289,251715.0
2016-04-29 11:45:00,17.44,17.5,17.44,17.5,214097.0,10.9289,10.9665,10.9289,10.9665,214097.0
2016-04-29 11:50:00,17.5,17.6,17.49,17.59,221534.0,10.9665,11.0291,10.9602,11.0229,221534.0
2016-04-29 11:55:00,17.58,17.6,17.55,17.56,100981.0,11.0166,11.0291,10.9978,11.0041,100981.0
2016-04-29 12:00:00,17.57,17.58,17.49,17.5,158790.0,11.0103,11.0166,10.9602,10.9665,158790.0
2016-04-29 12:05:00,17.5,17.54,17.48,17.54,80189.0,10.9665,10.9915,10.9539,10.9915,80189.0
2016-04-29 12:10:00,17.54,17.54,17.47,17.48,132120.0,10.9915,10.9915,10.9477,10.9539,132120.0
2016-04-29 12:15:00,17.47,17.53,17.45,17.53,151004.0,10.9477,10.9853,10.9351,10.9853,151004.0
2016-04-29 12:20:00,17.52,17.59,17.51,17.57,75929.0,10.979,11.0229,10.9727,11.0103,75929.0
2016-04-29 12:25:00,17.57,17.58,17.51,17.53,113778.0,11.0103,11.0166,10.9727,10.9853,113778.0
2016-04-29 12:30:00,17.53,17.58,17.51,17.58,94540.0,10.9853,11.0166,10.9727,11.0166,94540.0
2016-04-29 12:35:00,17.58,17.63,17.56,17.62,84053.0,11.0166,11.0479,11.0041,11.0417,84053.0
2016-04-29 12:40:00,17.61,17.63,17.57,17.6,80101.0,11.0354,11.0479,11.0103,11.0291,80101.0
2016-04-29 12:45:00,17.6,17.6,17.56,17.59,98923.0,11.0291,11.0291,11.0041,11.0229,98923.0
2016-04-29 12:50:00,17.59,17.63,17.59,17.62,132484.0,11.0229,11.0479,11.0229,11.0417,132484.0
2016-04-29 12:55:00,17.62,17.62,17.54,17.57,99645.0,11.0417,11.0417,10.9915,11.0103,99645.0
2016-04-29 13:00:00,17.57,17.6,17.56,17.59,108338.0,11.0103,11.0291,11.0041,11.0229,108338.0
2016-04-29 13:05:00,17.58,17.65,17.57,17.64,112827.0,11.0166,11.0605,11.0103,11.0542,112827.0
2016-04-29 13:10:00,17.63,17.67,17.6,17.66,62609.0,11.0479,11.073,11.0291,11.0667,62609.0
2016-04-29 13:15:00,17.66,17.67,17.63,17.64,54219.0,11.0667,11.073,11.0479,11.0542,54219.0
2016-04-29 13:20:00,17.64,17.64,17.58,17.61,84434.0,11.0542,11.0542,11.0166,11.0354,84434.0
2016-04-29 13:25:00,17.62,17.63,17.57,17.57,40096.0,11.0417,11.0479,11.0103,11.0103,40096.0
2016-04-29 13:30:00,17.57,17.58,17.54,17.56,82374.0,11.0103,11.0166,10.9915,11.0041,82374.0
2016-04-29 13:35:00,17.55,17.57,17.54,17.57,147923.0,10.9978,11.0103,10.9915,11.0103,147923.0
2016-04-29 13:40:00,17.57,17.57,17.51,17.51,224141.0,11.0103,11.0103,10.9727,10.9727,224141.0
2016-04-29 13:45:00,17.51,17.51,17.46,17.47,102668.0,10.9727,10.9727,10.9414,10.9477,102668.0
2016-04-29 13:50:00,17.48,17.54,17.47,17.52,63236.0,10.9539,10.9915,10.9477,10.979,63236.0
2016-04-29 13:55:00,17.52,17.54,17.5,17.54,106498.0,10.979,10.9915,10.9665,10.9915,106498.0
2016-04-29 14:00:00,17.53,17.55,17.52,17.54,177483.0,10.9853,10.9978,10.979,10.9915,177483.0
2016-04-29 14:05:00,17.54,17.55,17.51,17.52,63753.0,10.9915,10.9978,10.9727,10.979,63753.0
2016-04-29 14:10:00,17.52,17.52,17.49,17.49,52373.0,10.979,10.979,10.9602,10.9602,52373.0
2016-04-29 14:15:00,17.49,17.57,17.48,17.57,151715.0,10.9602,11.0103,10.9539,11.0103,151715.0
2016-04-29 14:20:00,17.57,17.6,17.55,17.59,87854.0,11.0103,11.0291,10.9978,11.0229,87854.0
2016-04-29 14:25:00,17.6,17.66,17.58,17.62,118943.0,11.0291,11.0667,11.0166,11.0417,118943.0
2016-04-29 14:30:00,17.62,17.62,17.58,17.59,44225.0,11.0417,11.0417,11.0166,11.0229,44225.0
2016-04-29 14:35:00,17.59,17.6,17.56,17.59,67168.0,11.0229,11.0291,11.0041,11.0229,67168.0
2016-04-29 14:40:00,17.58,17.62,17.58,17.61,70086.0,11.0166,11.0417,11.0166,11.0354,70086.0
2016-04-29 14:45:00,17.61,17.63,17.57,17.58,95714.0,11.0354,11.0479,11.0103,11.0166,95714.0
2016-04-29 14:50:00,17.59,17.6,17.53,17.57,73103.0,11.0229,11.0291,10.9853,11.0103,73103.0
2016-04-29 14:55:00,17.57,17.61,17.56,17.6,90962.0,11.0103,11.0354,11.0041,11.0291,90962.0
2016-04-29 15:00:00,17.6,17.63,17.59,17.6,60999.0,11.0291,11.0479,11.0229,11.0291,60999.0
2016-04-29 15:05:00,17.59,17.65,17.58,17.62,68063.0,11.0229,11.0605,11.0166,11.0417,68063.0
2016-04-29 15:10:00,17.63,17.7,17.62,17.7,120090.0,11.0479,11.0918,11.0417,11.0918,120090.0
2016-04-29 15:15:00,17.69,17.74,17.69,17.72,229434.0,11.0855,11.1169,11.0855,11.1043,229434.0
2016-04-29 15:20:00,17.73,17.73,17.68,17.69,133713.0,11.1106,11.1106,11.0793,11.0855,133713.0
2016-04-29 15:25:00,17.69,17.7,17.67,17.7,194276.0,11.0855,11.0918,11.073,11.0918,194276.0
2016-04-29 15:30:00,17.69,17.77,17.69,17.76,233641.0,11.0855,11.1357,11.0855,11.1294,233641.0
2016-04-29 15:35:00,17.76,17.77,17.72,17.75,124139.0,11.1294,11.1357,11.1043,11.1231,124139.0
2016-04-29 15:40:00,17.75,17.79,17.74,17.79,340773.0,11.1231,11.1482,11.1169,11.1482,340773.0
2016-04-29 15:45:00,17.79,17.83,17.74,17.76,668181.0,11.1482,11.1733,11.1169,11.1294,668181.0
2016-04-29 15:50:00,17.76,17.78,17.74,17.76,408055.0,11.1294,11.1419,11.1169,11.1294,408055.0
2016-04-29 15:55:00,17.76,17.78,17.73,17.77,934675.0,11.1294,11.1419,11.1106,11.1357,934675.0
2016-05-02 09:30:00,17.73,17.76,17.66,17.71,280515.0,11.1106,11.1294,11.0667,11.0981,280515.0
2016-05-02 09:35:00,17.7,17.71,17.51,17.67,306651.0,11.0918,11.0981,10.9727,11.073,306651.0
2016-05-02 09:40:00,17.67,17.69,17.52,17.52,179470.0,11.073,11.0855,10.979,10.979,179470.0
2016-05-02 09:45:00,17.51,17.53,17.43,17.47,349273.0,10.9727,10.9853,10.9226,10.9477,349273.0
2016-05-02 09:50:00,17.46,17.56,17.43,17.55,203251.0,10.9414,11.0041,10.9226,10.9978,203251.0
2016-05-02 09:55:00,17.55,17.56,17.48,17.49,202835.0,10.9978,11.0041,10.9539,10.9602,202835.0
2016-05-02 10:00:00,17.49,17.53,17.43,17.49,237743.0,10.9602,10.9853,10.9226,10.9602,237743.0
2016-05-02 10:05:00,17.49,17.54,17.47,17.48,281306.0,10.9602,10.9915,10.9477,10.9539,281306.0
2016-05-02 10:10:00,17.49,17.55,17.44,17.53,156787.0,10.9602,10.9978,10.9289,10.9853,156787.0
2016-05-02 10:15:00,17.53,17.59,17.49,17.54,223678.0,10.9853,11.0229,10.9602,10.9915,223678.0
2016-05-02 10:20:00,17.54,17.6,17.54,17.59,188219.0,10.9915,11.0291,10.9915,11.0229,188219.0
2016-05-02 10:25:00,17.59,17.6,17.53,17.57,122044.0,11.0229,11.0291,10.9853,11.0103,122044.0
2016-05-02 10:30:00,17.56,17.56,17.49,17.49,129341.0,11.0041,11.0041,10.9602,10.9602,129341.0
2016-05-02 10:35:00,17.49,17.53,17.47,17.51,133994.0,10.9602,10.9853,10.9477,10.9727,133994.0
2016-05-02 10:40:00,17.51,17.53,17.48,17.52,96339.0,10.9727,10.9853,10.9539,10.979,96339.0
2016-05-02 10:45:00,17.52,17.56,17.49,17.53,97720.0,10.979,11.0041,10.9602,10.9853,97720.0
2016-05-02 10:50:00,17.53,17.54,17.47,17.51,114740.0,10.9853,10.9915,10.9477,10.9727,114740.0
2016-05-02 10:55:00,17.5,17.57,17.48,17.55,132837.0,10.9665,11.0103,10.9539,10.9978,132837.0
2016-05-02 11:00:00,17.55,17.59,17.52,17.58,166599.0,10.9978,11.0229,10.979,11.0166,166599.0
2016-05-02 11:05:00,17.57,17.62,17.56,17.61,165299.0,11.0103,11.0417,11.0041,11.0354,165299.0
2016-05-02 11:10:00,17.6,17.65,17.58,17.59,144925.0,11.0291,11.0605,11.0166,11.0229,144925.0
2016-05-02 11:15:00,17.59,17.62,17.55,17.56,81099.0,11.0229,11.0417,10.9978,11.0041,81099.0
2016-05-02 11:20:00,17.57,17.57,17.51,17.54,105688.0,11.0103,11.0103,10.9727,10.9915,105688.0
2016-05-02 11:25:00,17.53,17.55,17.46,17.47,176001.0,10.9853,10.9978,10.9414,10.9477,176001.0
2016-05-02 11:30:00,17.48,17.52,17.46,17.49,151590.0,10.9539,10.979,10.9414,10.9602,151590.0
2016-05-02 11:35:00,17.48,17.57,17.47,17.53,124666.0,10.9539,11.0103,10.9477,10.9853,124666.0
2016-05-02 11:40:00,17.53,17.54,17.45,17.46,123692.0,10.9853,10.9915,10.9351,10.9414,123692.0
2016-05-02 11:45:00,17.47,17.49,17.41,17.41,203807.0,10.9477,10.9602,10.9101,10.9101,203807.0
2016-05-02 11:50:00,17.42,17.44,17.4,17.41,177393.0,10.9163,10.9289,10.9038,10.9101,177393.0
2016-05-02 11:55:00,17.4,17.41,17.33,17.36,243670.0,10.9038,10.9101,10.8599,10.8787,243670.0
2016-05-02 12:00:00,17.36,17.42,17.34,17.42,153582.0,10.8787,10.9163,10.8662,10.9163,153582.0
2016-05-02 12:05:00,17.42,17.42,17.38,17.4,90727.0,10.9163,10.9163,10.8913,10.9038,90727.0
2016-05-02 12:10:00,17.39,17.4,17.38,17.38,84303.0,10.8975,10.9038,10.8913,10.8913,84303.0
2016-05-02 12:15:00,17.38,17.39,17.34,17.37,144978.0,10.8913,10.8975,10.8662,10.885,144978.0
2016-05-02 12:20:00,17.37,17.39,17.34,17.35,117052.0,10.885,10.8975,10.8662,10.8725,117052.0
2016-05-02 12:25:00,17.36,17.36,17.3,17.31,111134.0,10.8787,10.8787,10.8411,10.8474,111134.0
2016-05-02 12:30:00,17.32,17.39,17.31,17.38,172031.0,10.8537,10.8975,10.8474,10.8913,172031.0
2016-05-02 12:35:00,17.37,17.4,17.35,17.37,128063.0,10.885,10.9038,10.8725,10.885,128063.0
2016-05-02 12:40:00,17.37,17.41,17.36,17.39,350416.0,10.885,10.9101,10.8787,10.8975,350416.0
2016-05-02 12:45:00,17.39,17.45,17.39,17.44,100944.0,10.8975,10.9351,10.8975,10.9289,100944.0
2016-05-02 12:50:00,17.44,17.48,17.43,17.46,122282.0,10.9289,10.9539,10.9226,10.9414,122282.0
2016-05-02 12:55:00,17.46,17.48,17.43,17.47,86603.0,10.9414,10.9539,10.9226,10.9477,86603.0
2016-05-02 13:00:00,17.47,17.53,17.46,17.53,90654.0,10.9477,10.9853,10.9414,10.9853,90654.0
2016-05-02 13:05:00,17.53,17.55,17.49,17.5,78032.0,10.9853,10.9978,10.9602,10.9665,78032.0
2016-05-02 13:10:00,17.49,17.55,17.48,17.54,103436.0,10.9602,10.9978,10.9539,10.9915,103436.0
2016-05-02 13:15:00,17.55,17.61,17.53,17.6,159161.0,10.9978,11.0354,10.9853,11.0291,159161.0
2016-05-02 13:20:00,17.6,17.63,17.59,17.6,122206.0,11.0291,11.0479,11.0229,11.0291,122206.0
2016-05-02 13:25:00,17.6,17.65,17.59,17.64,130804.0,11.0291,11.0605,11.0229,11.0542,130804.0
2016-05-02 13:30:00,17.63,17.64,17.58,17.58,84221.0,11.0479,11.0542,11.0166,11.0166,84221.0
2016-05-02 13:35:00,17.59,17.59,17.53,17.53,106432.0,11.0229,11.0229,10.9853,10.9853,106432.0
2016-05-02 13:40:00,17.53,17.57,17.53,17.57,85031.0,10.9853,11.0103,10.9853,11.0103,85031.0
2016-05-02 13:45:00,17.57,17.61,17.55,17.61,130215.0,11.0103,11.0354,10.9978,11.0354,130215.0
2016-05-02 13:50:00,17.6,17.62,17.56,17.59,74389.0,11.0291,11.0417,11.0041,11.0229,74389.0
2016-05-02 13:55:00,17.58,17.59,17.52,17.53,102114.0,11.0166,11.0229,10.979,10.9853,102114.0
2016-05-02 14:00:00,17.53,17.56,17.51,17.53,90171.0,10.9853,11.0041,10.9727,10.9853,90171.0
2016-05-02 14:05:00,17.54,17.6,17.53,17.58,93629.0,10.9915,11.0291,10.9853,11.0166,93629.0
2016-05-02 14:10:00,17.57,17.62,17.56,17.62,145493.0,11.0103,11.0417,11.0041,11.0417,145493.0
2016-05-02 14:15:00,17.62,17.64,17.6,17.63,120855.0,11.0417,11.0542,11.0291,11.0479,120855.0
2016-05-02 14:20:00,17.63,17.67,17.59,17.59,175315.0,11.0479,11.073,11.0229,11.0229,175315.0
2016-05-02 14:25:00,17.59,17.59,17.53,17.55,91152.0,11.0229,11.0229,10.9853,10.9978,91152.0
2016-05-02 14:30:00,17.55,17.61,17.55,17.58,78772.0,10.9978,11.0354,10.9978,11.0166,78772.0
2016-05-02 14:35:00,17.58,17.58,17.54,17.57,81571.0,11.0166,11.0166,10.9915,11.0103,81571.0
2016-05-02 14:40:00,17.57,17.58,17.54,17.55,88972.0,11.0103,11.0166,10.9915,10.9978,88972.0
2016-05-02 14:45:00,17.55,17.56,17.53,17.55,97287.0,10.9978,11.0041,10.9853,10.9978,97287.0
2016-05-02 14:50:00,17.55,17.56,17.52,17.53,61508.0,10.9978,11.0041,10.979,10.9853,61508.0
2016-05-02 14:55:00,17.53,17.57,17.52,17.57,76048.0,10.9853,11.0103,10.979,11.0103,76048.0
2016-05-02 15:00:00,17.57,17.58,17.55,17.57,88728.0,11.0103,11.0166,10.9978,11.0103,88728.0
2016-05-02 15:05:00,17.57,17.59,17.55,17.59,121896.0,11.0103,11.0229,10.9978,11.0229,121896.0
2016-05-02 15:10:00,17.59,17.59,17.56,17.57,118918.0,11.0229,11.0229,11.0041,11.0103,118918.0
2016-05-02 15:15:00,17.58,17.58,17.53,17.55,253543.0,11.0166,11.0166,10.9853,10.9978,253543.0
2016-05-02 15:20:00,17.56,17.58,17.54,17.55,153616.0,11.0041,11.0166,10.9915,10.9978,153616.0
2016-05-02 15:25:00,17.54,17.57,17.54,17.57,132954.0,10.9915,11.0103,10.9915,11.0103,132954.0
2016-05-02 15:30:00,17.57,17.57,17.53,17.56,150882.0,11.0103,11.0103,10.9853,11.0041,150882.0
2016-05-02 15:35:00,17.56,17.59,17.55,17.56,132726.0,11.0041,11.0229,10.9978,11.0041,132726.0
2016-05-02 15:40:00,17.56,17.6,17.55,17.59,227675.0,11.0041,11.0291,10.9978,11.0229,227675.0
2016-05-02 15:45:00,17.59,17.59,17.57,17.57,111911.0,11.0229,11.0229,11.0103,11.0103,111911.0
2016-05-02 15:50:00,17.57,17.58,17.55,17.56,279123.0,11.0103,11.0166,10.9978,11.0041,279123.0
2016-05-02 15:55:00,17.56,17.6,17.56,17.59,738306.0,11.0041,11.0291,11.0041,11.0229,738306.0
2016-05-03 09:30:00,17.28,17.31,17.18,17.2,445759.0,10.8286,10.8474,10.7659,10.7785,445759.0
2016-05-03 09:35:00,17.19,17.2,17.1,17.16,585311.0,10.7722,10.7785,10.7158,10.7534,585311.0
2016-05-03 09:40:00,17.16,17.22,17.14,17.2,250333.0,10.7534,10.791,10.7409,10.7785,250333.0
2016-05-03 09:45:00,17.2,17.25,17.14,17.16,228849.0,10.7785,10.8098,10.7409,10.7534,228849.0
2016-05-03 09:50:00,17.16,17.18,17.13,17.14,216056.0,10.7534,10.7659,10.7346,10.7409,216056.0
2016-05-03 09:55:00,17.14,17.14,17.03,17.04,521921.0,10.7409,10.7409,10.6719,10.6782,521921.0
2016-05-03 10:00:00,17.04,17.11,17.01,17.04,583863.0,10.6782,10.7221,10.6594,10.6782,583863.0
2016-05-03 10:05:00,17.04,17.08,16.98,16.98,572908.0,10.6782,10.7033,10.6406,10.6406,572908.0
2016-05-03 10:10:00,16.98,17.06,16.95,17.06,263390.0,10.6406,10.6907,10.6218,10.6907,263390.0
2016-05-03 10:15:00,17.05,17.15,17.01,17.13,353977.0,10.6845,10.7471,10.6594,10.7346,353977.0
2016-05-03 10:20:00,17.13,17.14,17.07,17.07,144778.0,10.7346,10.7409,10.697,10.697,144778.0
2016-05-03 10:25:00,17.08,17.12,17.03,17.05,189394.0,10.7033,10.7283,10.6719,10.6845,189394.0
2016-05-03 10:30:00,17.05,17.06,17.01,17.02,187756.0,10.6845,10.6907,10.6594,10.6657,187756.0
2016-05-03 10:35:00,17.02,17.08,17.0,17.08,252940.0,10.6657,10.7033,10.6531,10.7033,252940.0
2016-05-03 10:40:00,17.08,17.17,17.06,17.15,326723.0,10.7033,10.7597,10.6907,10.7471,326723.0
2016-05-03 10:45:00,17.14,17.17,17.13,17.14,106068.0,10.7409,10.7597,10.7346,10.7409,106068.0
2016-05-03 10:50:00,17.14,17.2,17.11,17.12,341599.0,10.7409,10.7785,10.7221,10.7283,341599.0
2016-05-03 10:55:00,17.13,17.16,17.09,17.11,199791.0,10.7346,10.7534,10.7095,10.7221,199791.0
2016-05-03 11:00:00,17.11,17.16,17.08,17.15,92442.0,10.7221,10.7534,10.7033,10.7471,92442.0
2016-05-03 11:05:00,17.15,17.19,17.1,17.19,96017.0,10.7471,10.7722,10.7158,10.7722,96017.0
2016-05-03 11:10:00,17.19,17.19,17.12,17.14,76404.0,10.7722,10.7722,10.7283,10.7409,76404.0
2016-05-03 11:15:00,17.14,17.15,17.08,17.1,108325.0,10.7409,10.7471,10.7033,10.7158,108325.0
2016-05-03 11:20:00,17.1,17.11,17.03,17.05,116761.0,10.7158,10.7221,10.6719,10.6845,116761.0
2016-05-03 11:25:00,17.04,17.1,17.04,17.1,108644.0,10.6782,10.7158,10.6782,10.7158,108644.0
2016-05-03 11:30:00,17.1,17.12,17.06,17.1,153091.0,10.7158,10.7283,10.6907,10.7158,153091.0
2016-05-03 11:35:00,17.11,17.17,17.1,17.16,165572.0,10.7221,10.7597,10.7158,10.7534,165572.0
2016-05-03 11:40:00,17.15,17.22,17.15,17.21,242408.0,10.7471,10.791,10.7471,10.7847,242408.0
2016-05-03 11:45:00,17.21,17.21,17.16,17.18,80760.0,10.7847,10.7847,10.7534,10.7659,80760.0
2016-05-03 11:50:00,17.19,17.24,17.18,17.22,174435.0,10.7722,10.8035,10.7659,10.791,174435.0
2016-05-03 11:55:00,17.22,17.25,17.19,17.21,138817.0,10.791,10.8098,10.7722,10.7847,138817.0
2016-05-03 12:00:00,17.21,17.23,17.18,17.18,215853.0,10.7847,10.7973,10.7659,10.7659,215853.0
2016-05-03 12:05:00,17.18,17.18,17.1,17.13,218186.0,10.7659,10.7659,10.7158,10.7346,218186.0
2016-05-03 12:10:00,17.12,17.12,17.06,17.09,142534.0,10.7283,10.7283,10.6907,10.7095,142534.0
2016-05-03 12:15:00,17.09,17.1,17.07,17.09,122102.0,10.7095,10.7158,10.697,10.7095,122102.0
2016-05-03 12:20:00,17.09,17.09,17.04,17.05,116523.0,10.7095,10.7095,10.6782,10.6845,116523.0
2016-05-03 12:25:00,17.04,17.06,17.03,17.05,132693.0,10.6782,10.6907,10.6719,10.6845,132693.0
2016-05-03 12:30:00,17.06,17.11,17.05,17.1,80524.0,10.6907,10.7221,10.6845,10.7158,80524.0
2016-05-03 12:35:00,17.11,17.11,17.09,17.11,52798.0,10.7221,10.7221,10.7095,10.7221,52798.0
2016-05-03 12:40:00,17.11,17.15,17.1,17.15,59277.0,10.7221,10.7471,10.7158,10.7471,59277.0
2016-05-03 12:45:00,17.14,17.15,17.12,17.13,62745.0,10.7409,10.7471,10.7283,10.7346,62745.0
2016-05-03 12:50:00,17.12,17.16,17.12,17.13,98371.0,10.7283,10.7534,10.7283,10.7346,98371.0
2016-05-03 12:55:00,17.13,17.17,17.13,17.16,95248.0,10.7346,10.7597,10.7346,10.7534,95248.0
2016-05-03 13:00:00,17.16,17.17,17.14,17.16,71937.0,10.7534,10.7597,10.7409,10.7534,71937.0
2016-05-03 13:05:00,17.17,17.24,17.15,17.23,134653.0,10.7597,10.8035,10.7471,10.7973,134653.0
2016-05-03 13:10:00,17.24,17.26,17.22,17.23,187795.0,10.8035,10.8161,10.791,10.7973,187795.0
2016-05-03 13:15:00,17.23,17.29,17.23,17.29,84797.0,10.7973,10.8349,10.7973,10.8349,84797.0
2016-05-03 13:20:00,17.28,17.29,17.26,17.28,88191.0,10.8286,10.8349,10.8161,10.8286,88191.0
2016-05-03 13:25:00,17.28,17.31,17.25,17.3,90967.0,10.8286,10.8474,10.8098,10.8411,90967.0
2016-05-03 13:30:00,17.3,17.34,17.28,17.33,104430.0,10.8411,10.8662,10.8286,10.8599,104430.0
2016-05-03 13:35:00,17.34,17.36,17.32,17.36,127566.0,10.8662,10.8787,10.8537,10.8787,127566.0
2016-05-03 13:40:00,17.36,17.4,17.36,17.37,95719.0,10.8787,10.9038,10.8787,10.885,95719.0
2016-05-03 13:45:00,17.36,17.37,17.32,17.32,78607.0,10.8787,10.885,10.8537,10.8537,78607.0
2016-05-03 13:50:00,17.33,17.36,17.3,17.31,71997.0,10.8599,10.8787,10.8411,10.8474,71997.0
2016-05-03 13:55:00,17.31,17.32,17.27,17.27,89471.0,10.8474,10.8537,10.8223,10.8223,89471.0
2016-05-03 14:00:00,17.28,17.29,17.25,17.26,94731.0,10.8286,10.8349,10.8098,10.8161,94731.0
2016-05-03 14:05:00,17.26,17.3,17.25,17.3,85624.0,10.8161,10.8411,10.8098,10.8411,85624.0
2016-05-03 14:10:00,17.29,17.3,17.24,17.24,98854.0,10.8349,10.8411,10.8035,10.8035,98854.0
2016-05-03 14:15:00,17.25,17.28,17.23,17.23,127101.0,10.8098,10.8286,10.7973,10.7973,127101.0
2016-05-03 14:20:00,17.23,17.27,17.22,17.27,109539.0,10.7973,10.8223,10.791,10.8223,109539.0
2016-05-03 14:25:00,17.27,17.29,17.24,17.29,137709.0,10.8223,10.8349,10.8035,10.8349,137709.0
2016-05-03 14:30:00,17.29,17.31,17.27,17.27,170602.0,10.8349,10.8474,10.8223,10.8223,170602.0
2016-05-03 14:35:00,17.28,17.31,17.25,17.25,87448.0,10.8286,10.8474,10.8098,10.8098,87448.0
2016-05-03 14:40:00,17.25,17.28,17.24,17.25,75994.0,10.8098,10.8286,10.8035,10.8098,75994.0
2016-05-03 14:45:00,17.25,17.26,17.21,17.22,94653.0,10.8098,10.8161,10.7847,10.791,94653.0
2016-05-03 14:50:00,17.22,17.25,17.21,17.24,110589.0,10.791,10.8098,10.7847,10.8035,110589.0
2016-05-03 14:55:00,17.23,17.25,17.22,17.24,141063.0,10.7973,10.8098,10.791,10.8035,141063.0
2016-05-03 15:00:00,17.24,17.25,17.2,17.21,87719.0,10.8035,10.8098,10.7785,10.7847,87719.0
2016-05-03 15:05:00,17.21,17.25,17.2,17.25,117973.0,10.7847,10.8098,10.7785,10.8098,117973.0
2016-05-03 15:10:00,17.25,17.25,17.2,17.24,134027.0,10.8098,10.8098,10.7785,10.8035,134027.0
2016-05-03 15:15:00,17.24,17.25,17.21,17.24,120624.0,10.8035,10.8098,10.7847,10.8035,120624.0
2016-05-03 15:20:00,17.24,17.25,17.2,17.23,107375.0,10.8035,10.8098,10.7785,10.7973,107375.0
2016-05-03 15:25:00,17.23,17.26,17.21,17.23,130963.0,10.7973,10.8161,10.7847,10.7973,130963.0
2016-05-03 15:30:00,17.23,17.27,17.2,17.23,257261.0,10.7973,10.8223,10.7785,10.7973,257261.0
2016-05-03 15:35:00,17.23,17.25,17.2,17.23,194608.0,10.7973,10.8098,10.7785,10.7973,194608.0
2016-05-03 15:40:00,17.22,17.25,17.2,17.23,245487.0,10.791,10.8098,10.7785,10.7973,245487.0
2016-05-03 15:45:00,17.23,17.29,17.21,17.27,302457.0,10.7973,10.8349,10.7847,10.8223,302457.0
2016-05-03 15:50:00,17.27,17.29,17.27,17.28,289731.0,10.8223,10.8349,10.8223,10.8286,289731.0
2016-05-03 15:55:00,17.27,17.28,17.25,17.27,632596.0,10.8223,10.8286,10.8098,10.8223,632596.0
2016-05-04 09:30:00,17.25,17.41,17.19,17.36,403513.0,10.8098,10.9101,10.7722,10.8787,403513.0
2016-05-04 09:35:00,17.35,17.44,17.32,17.39,299426.0,10.8725,10.9289,10.8537,10.8975,299426.0
2016-05-04 09:40:00,17.38,17.43,17.32,17.35,227747.0,10.8913,10.9226,10.8537,10.8725,227747.0
2016-05-04 09:45:00,17.35,17.44,17.35,17.43,291716.0,10.8725,10.9289,10.8725,10.9226,291716.0
2016-05-04 09:50:00,17.43,17.47,17.39,17.42,196156.0,10.9226,10.9477,10.8975,10.9163,196156.0
2016-05-04 09:55:00,17.43,17.45,17.35,17.36,100092.0,10.9226,10.9351,10.8725,10.8787,100092.0
2016-05-04 10:00:00,17.36,17.41,17.33,17.35,146413.0,10.8787,10.9101,10.8599,10.8725,146413.0
2016-05-04 10:05:00,17.35,17.37,17.27,17.32,204885.0,10.8725,10.885,10.8223,10.8537,204885.0
2016-05-04 10:10:00,17.31,17.37,17.24,17.25,184211.0,10.8474,10.885,10.8035,10.8098,184211.0
2016-05-04 10:15:00,17.26,17.33,17.23,17.32,139958.0,10.8161,10.8599,10.7973,10.8537,139958.0
2016-05-04 10:20:00,17.32,17.32,17.24,17.26,109348.0,10.8537,10.8537,10.8035,10.8161,109348.0
2016-05-04 10:25:00,17.26,17.3,17.25,17.28,126420.0,10.8161,10.8411,10.8098,10.8286,126420.0
2016-05-04 10:30:00,17.29,17.29,17.1,17.11,369224.0,10.8349,10.8349,10.7158,10.7221,369224.0
2016-05-04 10:35:00,17.11,17.15,17.07,17.14,229057.0,10.7221,10.7471,10.697,10.7409,229057.0
2016-05-04 10:40:00,17.14,17.17,17.06,17.07,141894.0,10.7409,10.7597,10.6907,10.697,141894.0
2016-05-04 10:45:00,17.07,17.11,17.0,17.01,258777.0,10.697,10.7221,10.6531,10.6594,258777.0
2016-05-04 10:50:00,17.01,17.04,17.0,17.02,145075.0,10.6594,10.6782,10.6531,10.6657,145075.0
2016-05-04 10:55:00,17.03,17.08,17.01,17.05,142624.0,10.6719,10.7033,10.6594,10.6845,142624.0
2016-05-04 11:00:00,17.06,17.11,17.03,17.08,156237.0,10.6907,10.7221,10.6719,10.7033,156237.0
2016-05-04 11:05:00,17.09,17.09,17.03,17.03,169851.0,10.7095,10.7095,10.6719,10.6719,169851.0
2016-05-04 11:10:00,17.04,17.06,16.93,16.94,460391.0,10.6782,10.6907,10.6093,10.6156,460391.0
2016-05-04 11:15:00,16.94,16.94,16.9,16.92,228626.0,10.6156,10.6156,10.5905,10.603,228626.0
2016-05-04 11:20:00,16.92,16.93,16.85,16.89,237946.0,10.603,10.6093,10.5592,10.5842,237946.0
2016-05-04 11:25:00,16.89,16.96,16.87,16.95,160642.0,10.5842,10.6281,10.5717,10.6218,160642.0
2016-05-04 11:30:00,16.95,17.01,16.9,17.01,381106.0,10.6218,10.6594,10.5905,10.6594,381106.0
2016-05-04 11:35:00,17.01,17.05,17.0,17.02,225989.0,10.6594,10.6845,10.6531,10.6657,225989.0
2016-05-04 11:40:00,17.02,17.07,16.97,17.0,220263.0,10.6657,10.697,10.6343,10.6531,220263.0
2016-05-04 11:45:00,16.99,17.1,16.98,17.05,161044.0,10.6469,10.7158,10.6406,10.6845,161044.0
2016-05-04 11:50:00,17.05,17.06,16.99,17.01,236024.0,10.6845,10.6907,10.6469,10.6594,236024.0
2016-05-04 11:55:00,17.01,17.05,17.0,17.02,123807.0,10.6594,10.6845,10.6531,10.6657,123807.0
2016-05-04 12:00:00,17.02,17.07,17.0,17.07,170197.0,10.6657,10.697,10.6531,10.697,170197.0
2016-05-04 12:05:00,17.07,17.08,17.01,17.02,110375.0,10.697,10.7033,10.6594,10.6657,110375.0
2016-05-04 12:10:00,17.01,17.07,17.0,17.06,93707.0,10.6594,10.697,10.6531,10.6907,93707.0
2016-05-04 12:15:00,17.06,17.08,17.03,17.04,122449.0,10.6907,10.7033,10.6719,10.6782,122449.0
2016-05-04 12:20:00,17.04,17.09,17.03,17.04,166986.0,10.6782,10.7095,10.6719,10.6782,166986.0
2016-05-04 12:25:00,17.04,17.07,17.0,17.01,156595.0,10.6782,10.697,10.6531,10.6594,156595.0
2016-05-04 12:30:00,17.01,17.04,16.98,17.03,121436.0,10.6594,10.6782,10.6406,10.6719,121436.0
2016-05-04 12:35:00,17.04,17.04,16.99,17.0,117959.0,10.6782,10.6782,10.6469,10.6531,117959.0
2016-05-04 12:40:00,16.99,17.03,16.98,17.01,135956.0,10.6469,10.6719,10.6406,10.6594,135956.0
2016-05-04 12:45:00,17.02,17.04,17.0,17.0,63969.0,10.6657,10.6782,10.6531,10.6531,63969.0
2016-05-04 12:50:00,17.01,17.01,16.95,16.96,91254.0,10.6594,10.6594,10.6218,10.6281,91254.0
2016-05-04 12:55:00,16.95,16.96,16.91,16.91,170335.0,10.6218,10.6281,10.5968,10.5968,170335.0
2016-05-04 13:00:00,16.91,16.95,16.9,16.9,145854.0,10.5968,10.6218,10.5905,10.5905,145854.0
2016-05-04 13:05:00,16.9,16.91,16.89,16.89,180088.0,10.5905,10.5968,10.5842,10.5842,180088.0
2016-05-04 13:10:00,16.89,16.91,16.87,16.91,65388.0,10.5842,10.5968,10.5717,10.5968,65388.0
2016-05-04 13:15:00,16.91,16.94,16.89,16.94,70534.0,10.5968,10.6156,10.5842,10.6156,70534.0
2016-05-04 13:20:00,16.94,16.96,16.93,16.95,57308.0,10.6156,10.6281,10.6093,10.6218,57308.0
2016-05-04 13:25:00,16.95,16.97,16.93,16.97,73534.0,10.6218,10.6343,10.6093,10.6343,73534.0
2016-05-04 13:30:00,16.97,16.99,16.96,16.98,100119.0,10.6343,10.6469,10.6281,10.6406,100119.0
2016-05-04 13:35:00,16.97,17.0,16.94,16.94,71899.0,10.6343,10.6531,10.6156,10.6156,71899.0
2016-05-04 13:40:00,16.94,16.98,16.94,16.98,104115.0,10.6156,10.6406,10.6156,10.6406,104115.0
2016-05-04 13:45:00,16.97,17.04,16.94,17.01,270738.0,10.6343,10.6782,10.6156,10.6594,270738.0
2016-05-04 13:50:00,17.01,17.03,16.99,16.99,100599.0,10.6594,10.6719,10.6469,10.6469,100599.0
2016-05-04 13:55:00,17.0,17.0,16.95,16.97,111120.0,10.6531,10.6531,10.6218,10.6343,111120.0
2016-05-04 14:00:00,16.96,17.0,16.95,16.97,169766.0,10.6281,10.6531,10.6218,10.6343,169766.0
2016-05-04 14:05:00,16.97,16.98,16.95,16.96,99471.0,10.6343,10.6406,10.6218,10.6281,99471.0
2016-05-04 14:10:00,16.96,16.97,16.95,16.97,63063.0,10.6281,10.6343,10.6218,10.6343,63063.0
2016-05-04 14:15:00,16.97,16.97,16.93,16.94,87984.0,10.6343,10.6343,10.6093,10.6156,87984.0
2016-05-04 14:20:00,16.95,17.0,16.92,17.0,143184.0,10.6218,10.6531,10.603,10.6531,143184.0
2016-05-04 14:25:00,17.0,17.05,16.98,17.05,262188.0,10.6531,10.6845,10.6406,10.6845,262188.0
2016-05-04 14:30:00,17.05,17.05,17.01,17.02,88884.0,10.6845,10.6845,10.6594,10.6657,88884.0
2016-05-04 14:35:00,17.01,17.02,16.98,17.0,93669.0,10.6594,10.6657,10.6406,10.6531,93669.0
2016-05-04 14:40:00,17.0,17.02,16.99,17.01,71317.0,10.6531,10.6657,10.6469,10.6594,71317.0
2016-05-04 14:45:00,17.01,17.01,16.99,16.99,79844.0,10.6594,10.6594,10.6469,10.6469,79844.0
2016-05-04 14:50:00,16.99,17.01,16.98,16.99,83670.0,10.6469,10.6594,10.6406,10.6469,83670.0
2016-05-04 14:55:00,16.99,17.0,16.97,16.99,65207.0,10.6469,10.6531,10.6343,10.6469,65207.0
2016-05-04 15:00:00,16.98,17.01,16.97,16.98,106784.0,10.6406,10.6594,10.6343,10.6406,106784.0
2016-05-04 15:05:00,16.98,17.0,16.97,16.98,57684.0,10.6406,10.6531,10.6343,10.6406,57684.0
2016-05-04 15:10:00,16.98,17.01,16.98,16.99,206366.0,10.6406,10.6594,10.6406,10.6469,206366.0
2016-05-04 15:15:00,17.0,17.02,16.97,17.0,203604.0,10.6531,10.6657,10.6343,10.6531,203604.0
2016-05-04 15:20:00,17.0,17.05,16.98,17.04,182937.0,10.6531,10.6845,10.6406,10.6782,182937.0
2016-05-04 15:25:00,17.04,17.05,17.03,17.04,209572.0,10.6782,10.6845,10.6719,10.6782,209572.0
2016-05-04 15:30:00,17.04,17.06,17.03,17.05,142845.0,10.6782,10.6907,10.6719,10.6845,142845.0
2016-05-04 15:35:00,17.05,17.1,17.05,17.1,247452.0,10.6845,10.7158,10.6845,10.7158,247452.0
2016-05-04 15:40:00,17.1,17.17,17.09,17.15,444569.0,10.7158,10.7597,10.7095,10.7471,444569.0
2016-05-04 15:45:00,17.14,17.17,17.14,17.16,379409.0,10.7409,10.7597,10.7409,10.7534,379409.0
2016-05-04 15:50:00,17.17,17.17,17.15,17.16,344398.0,10.7597,10.7597,10.7471,10.7534,344398.0
2016-05-04 15:55:00,17.16,17.16,17.14,17.14,591582.0,10.7534,10.7534,10.7409,10.7409,591582.0
2016-05-05 09:30:00,17.4,17.52,17.36,17.5,468291.0,10.9038,10.979,10.8787,10.9665,468291.0
2016-05-05 09:35:00,17.5,17.52,17.33,17.42,292714.0,10.9665,10.979,10.8599,10.9163,292714.0
2016-05-05 09:40:00,17.43,17.52,17.41,17.48,337797.0,10.9226,10.979,10.9101,10.9539,337797.0
2016-05-05 09:45:00,17.48,17.53,17.4,17.52,333727.0,10.9539,10.9853,10.9038,10.979,333727.0
2016-05-05 09:50:00,17.52,17.61,17.51,17.54,311786.0,10.979,11.0354,10.9727,10.9915,311786.0
2016-05-05 09:55:00,17.55,17.62,17.54,17.55,488051.0,10.9978,11.0417,10.9915,10.9978,488051.0
2016-05-05 10:00:00,17.55,17.63,17.46,17.62,366638.0,10.9978,11.0479,10.9414,11.0417,366638.0
2016-05-05 10:05:00,17.63,17.67,17.58,17.66,281326.0,11.0479,11.073,11.0166,11.0667,281326.0
2016-05-05 10:10:00,17.67,17.69,17.61,17.62,259955.0,11.073,11.0855,11.0354,11.0417,259955.0
2016-05-05 10:15:00,17.62,17.63,17.5,17.55,192239.0,11.0417,11.0479,10.9665,10.9978,192239.0
2016-05-05 10:20:00,17.55,17.56,17.47,17.51,177423.0,10.9978,11.0041,10.9477,10.9727,177423.0
2016-05-05 10:25:00,17.5,17.5,17.41,17.43,131273.0,10.9665,10.9665,10.9101,10.9226,131273.0
2016-05-05 10:30:00,17.42,17.46,17.39,17.44,110284.0,10.9163,10.9414,10.8975,10.9289,110284.0
2016-05-05 10:35:00,17.44,17.47,17.4,17.41,129336.0,10.9289,10.9477,10.9038,10.9101,129336.0
2016-05-05 10:40:00,17.41,17.42,17.36,17.4,128884.0,10.9101,10.9163,10.8787,10.9038,128884.0
2016-05-05 10:45:00,17.41,17.41,17.36,17.39,102518.0,10.9101,10.9101,10.8787,10.8975,102518.0
2016-05-05 10:50:00,17.38,17.42,17.36,17.4,92683.0,10.8913,10.9163,10.8787,10.9038,92683.0
2016-05-05 10:55:00,17.39,17.41,17.35,17.38,92081.0,10.8975,10.9101,10.8725,10.8913,92081.0
2016-05-05 11:00:00,17.39,17.41,17.34,17.34,182669.0,10.8975,10.9101,10.8662,10.8662,182669.0
2016-05-05 11:05:00,17.35,17.37,17.31,17.31,157814.0,10.8725,10.885,10.8474,10.8474,157814.0
2016-05-05 11:10:00,17.3,17.33,17.29,17.3,85636.0,10.8411,10.8599,10.8349,10.8411,85636.0
2016-05-05 11:15:00,17.3,17.33,17.29,17.31,68569.0,10.8411,10.8599,10.8349,10.8474,68569.0
2016-05-05 11:20:00,17.3,17.31,17.22,17.28,150873.0,10.8411,10.8474,10.791,10.8286,150873.0
2016-05-05 11:25:00,17.28,17.3,17.26,17.29,79821.0,10.8286,10.8411,10.8161,10.8349,79821.0
2016-05-05 11:30:00,17.28,17.31,17.26,17.27,157088.0,10.8286,10.8474,10.8161,10.8223,157088.0
2016-05-05 11:35:00,17.26,17.32,17.25,17.26,113879.0,10.8161,10.8537,10.8098,10.8161,113879.0
2016-05-05 11:40:00,17.26,17.27,17.22,17.25,106545.0,10.8161,10.8223,10.791,10.8098,106545.0
2016-05-05 11:45:00,17.25,17.27,17.2,17.2,76040.0,10.8098,10.8223,10.7785,10.7785,76040.0
2016-05-05 11:50:00,17.21,17.23,17.19,17.22,108336.0,10.7847,10.7973,10.7722,10.791,108336.0
2016-05-05 11:55:00,17.21,17.22,17.17,17.19,90034.0,10.7847,10.791,10.7597,10.7722,90034.0
2016-05-05 12:00:00,17.19,17.21,17.18,17.18,117440.0,10.7722,10.7847,10.7659,10.7659,117440.0
2016-05-05 12:05:00,17.19,17.22,17.18,17.19,69316.0,10.7722,10.791,10.7659,10.7722,69316.0
2016-05-05 12:10:00,17.19,17.25,17.19,17.23,99493.0,10.7722,10.8098,10.7722,10.7973,99493.0
2016-05-05 12:15:00,17.23,17.26,17.2,17.21,168474.0,10.7973,10.8161,10.7785,10.7847,168474.0
2016-05-05 12:20:00,17.2,17.22,17.19,17.21,89001.0,10.7785,10.791,10.7722,10.7847,89001.0
2016-05-05 12:25:00,17.21,17.21,17.18,17.2,43590.0,10.7847,10.7847,10.7659,10.7785,43590.0
2016-05-05 12:30:00,17.2,17.23,17.17,17.21,88291.0,10.7785,10.7973,10.7597,10.7847,88291.0
2016-05-05 12:35:00,17.21,17.25,17.2,17.23,181289.0,10.7847,10.8098,10.7785,10.7973,181289.0
2016-05-05 12:40:00,17.24,17.24,17.19,17.23,64711.0,10.8035,10.8035,10.7722,10.7973,64711.0
2016-05-05 12:45:00,17.23,17.23,17.18,17.22,60763.0,10.7973,10.7973,10.7659,10.791,60763.0
2016-05-05 12:50:00,17.22,17.29,17.22,17.28,103502.0,10.791,10.8349,10.791,10.8286,103502.0
2016-05-05 12:55:00,17.28,17.3,17.27,17.27,129378.0,10.8286,10.8411,10.8223,10.8223,129378.0
2016-05-05 13:00:00,17.26,17.27,17.2,17.21,50058.0,10.8161,10.8223,10.7785,10.7847,50058.0
2016-05-05 13:05:00,17.21,17.22,17.16,17.16,94042.0,10.7847,10.791,10.7534,10.7534,94042.0
2016-05-05 13:10:00,17.16,17.18,17.14,17.14,113318.0,10.7534,10.7659,10.7409,10.7409,113318.0
2016-05-05 13:15:00,17.15,17.18,17.14,17.14,267903.0,10.7471,10.7659,10.7409,10.7409,267903.0
2016-05-05 13:20:00,17.14,17.16,17.09,17.1,138365.0,10.7409,10.7534,10.7095,10.7158,138365.0
2016-05-05 13:25:00,17.09,17.1,17.05,17.05,84329.0,10.7095,10.7158,10.6845,10.6845,84329.0
2016-05-05 13:30:00,17.06,17.13,17.05,17.1,151968.0,10.6907,10.7346,10.6845,10.7158,151968.0
2016-05-05 13:35:00,17.1,17.11,17.07,17.08,78878.0,10.7158,10.7221,10.697,10.7033,78878.0
2016-05-05 13:40:00,17.09,17.16,17.08,17.14,201624.0,10.7095,10.7534,10.7033,10.7409,201624.0
2016-05-05 13:45:00,17.13,17.16,17.13,17.13,146955.0,10.7346,10.7534,10.7346,10.7346,146955.0
2016-05-05 13:50:00,17.14,17.14,17.08,17.09,92966.0,10.7409,10.7409,10.7033,10.7095,92966.0
2016-05-05 13:55:00,17.09,17.1,17.06,17.07,138258.0,10.7095,10.7158,10.6907,10.697,138258.0
2016-05-05 14:00:00,17.06,17.06,17.03,17.05,153726.0,10.6907,10.6907,10.6719,10.6845,153726.0
2016-05-05 14:05:00,17.05,17.11,17.03,17.1,187659.0,10.6845,10.7221,10.6719,10.7158,187659.0
2016-05-05 14:10:00,17.09,17.11,17.08,17.09,129088.0,10.7095,10.7221,10.7033,10.7095,129088.0
2016-05-05 14:15:00,17.1,17.1,17.04,17.05,93959.0,10.7158,10.7158,10.6782,10.6845,93959.0
2016-05-05 14:20:00,17.05,17.15,17.05,17.13,179955.0,10.6845,10.7471,10.6845,10.7346,179955.0
2016-05-05 14:25:00,17.14,17.14,17.1,17.13,120414.0,10.7409,10.7409,10.7158,10.7346,120414.0
2016-05-05 14:30:00,17.12,17.14,17.07,17.08,223174.0,10.7283,10.7409,10.697,10.7033,223174.0
2016-05-05 14:35:00,17.09,17.14,17.08,17.14,176306.0,10.7095,10.7409,10.7033,10.7409,176306.0
2016-05-05 14:40:00,17.13,17.17,17.13,17.16,150739.0,10.7346,10.7597,10.7346,10.7534,150739.0
2016-05-05 14:45:00,17.16,17.17,17.13,17.15,96114.0,10.7534,10.7597,10.7346,10.7471,96114.0
2016-05-05 14:50:00,17.14,17.15,17.11,17.11,118768.0,10.7409,10.7471,10.7221,10.7221,118768.0
2016-05-05 14:55:00,17.11,17.12,17.06,17.07,107613.0,10.7221,10.7283,10.6907,10.697,107613.0
2016-05-05 15:00:00,17.07,17.08,17.04,17.05,123115.0,10.697,10.7033,10.6782,10.6845,123115.0
2016-05-05 15:05:00,17.06,17.08,17.03,17.04,208511.0,10.6907,10.7033,10.6719,10.6782,208511.0
2016-05-05 15:10:00,17.05,17.08,17.04,17.07,244196.0,10.6845,10.7033,10.6782,10.697,244196.0
2016-05-05 15:15:00,17.07,17.09,17.05,17.09,227748.0,10.697,10.7095,10.6845,10.7095,227748.0
2016-05-05 15:20:00,17.09,17.13,17.06,17.13,166191.0,10.7095,10.7346,10.6907,10.7346,166191.0
2016-05-05 15:25:00,17.13,17.14,17.1,17.11,196204.0,10.7346,10.7409,10.7158,10.7221,196204.0
2016-05-05 15:30:00,17.11,17.12,17.08,17.1,153597.0,10.7221,10.7283,10.7033,10.7158,153597.0
2016-05-05 15:35:00,17.09,17.11,17.07,17.08,170250.0,10.7095,10.7221,10.697,10.7033,170250.0
2016-05-05 15:40:00,17.08,17.12,17.08,17.11,277504.0,10.7033,10.7283,10.7033,10.7221,277504.0
2016-05-05 15:45:00,17.12,17.14,17.1,17.14,396184.0,10.7283,10.7409,10.7158,10.7409,396184.0
2016-05-05 15:50:00,17.13,17.14,17.12,17.12,303684.0,10.7346,10.7409,10.7283,10.7283,303684.0
2016-05-05 15:55:00,17.13,17.14,17.11,17.13,623521.0,10.7346,10.7409,10.7221,10.7346,623521.0
2016-05-06 09:30:00,16.99,17.14,16.97,17.05,429196.0,10.6469,10.7409,10.6343,10.6845,429196.0
2016-05-06 09:35:00,17.05,17.23,17.01,17.16,372288.0,10.6845,10.7973,10.6594,10.7534,372288.0
2016-05-06 09:40:00,17.16,17.28,17.16,17.2,208620.0,10.7534,10.8286,10.7534,10.7785,208620.0
2016-05-06 09:45:00,17.21,17.28,17.16,17.26,245325.0,10.7847,10.8286,10.7534,10.8161,245325.0
2016-05-06 09:50:00,17.26,17.33,17.21,17.32,239399.0,10.8161,10.8599,10.7847,10.8537,239399.0
2016-05-06 09:55:00,17.32,17.33,17.22,17.22,244418.0,10.8537,10.8599,10.791,10.791,244418.0
2016-05-06 10:00:00,17.23,17.33,17.2,17.32,194325.0,10.7973,10.8599,10.7785,10.8537,194325.0
2016-05-06 10:05:00,17.32,17.35,17.3,17.35,158877.0,10.8537,10.8725,10.8411,10.8725,158877.0
2016-05-06 10:10:00,17.35,17.35,17.22,17.26,247458.0,10.8725,10.8725,10.791,10.8161,247458.0
2016-05-06 10:15:00,17.25,17.31,17.22,17.29,125263.0,10.8098,10.8474,10.791,10.8349,125263.0
2016-05-06 10:20:00,17.29,17.32,17.19,17.2,218043.0,10.8349,10.8537,10.7722,10.7785,218043.0
2016-05-06 10:25:00,17.19,17.24,17.15,17.18,219330.0,10.7722,10.8035,10.7471,10.7659,219330.0
2016-05-06 10:30:00,17.17,17.22,17.12,17.2,165767.0,10.7597,10.791,10.7283,10.7785,165767.0
2016-05-06 10:35:00,17.2,17.21,17.06,17.11,218274.0,10.7785,10.7847,10.6907,10.7221,218274.0
2016-05-06 10:40:00,17.11,17.13,17.04,17.07,207994.0,10.7221,10.7346,10.6782,10.697,207994.0
2016-05-06 10:45:00,17.06,17.07,17.01,17.03,103131.0,10.6907,10.697,10.6594,10.6719,103131.0
2016-05-06 10:50:00,17.02,17.07,16.97,17.01,182959.0,10.6657,10.697,10.6343,10.6594,182959.0
2016-05-06 10:55:00,17.01,17.02,16.95,16.98,241114.0,10.6594,10.6657,10.6218,10.6406,241114.0
2016-05-06 11:00:00,16.97,17.03,16.95,17.0,340051.0,10.6343,10.6719,10.6218,10.6531,340051.0
2016-05-06 11:05:00,17.0,17.04,16.97,16.97,213319.0,10.6531,10.6782,10.6343,10.6343,213319.0
2016-05-06 11:10:00,16.97,17.01,16.94,16.95,268571.0,10.6343,10.6594,10.6156,10.6218,268571.0
2016-05-06 11:15:00,16.95,16.99,16.91,16.97,228868.0,10.6218,10.6469,10.5968,10.6343,228868.0
2016-05-06 11:20:00,16.97,17.06,16.96,17.04,230236.0,10.6343,10.6907,10.6281,10.6782,230236.0
2016-05-06 11:25:00,17.05,17.09,17.04,17.07,195407.0,10.6845,10.7095,10.6782,10.697,195407.0
2016-05-06 11:30:00,17.07,17.07,17.03,17.04,113306.0,10.697,10.697,10.6719,10.6782,113306.0
2016-05-06 11:35:00,17.05,17.06,17.02,17.04,109556.0,10.6845,10.6907,10.6657,10.6782,109556.0
2016-05-06 11:40:00,17.04,17.07,17.02,17.04,153095.0,10.6782,10.697,10.6657,10.6782,153095.0
2016-05-06 11:45:00,17.03,17.03,16.98,16.98,153091.0,10.6719,10.6719,10.6406,10.6406,153091.0
2016-05-06 11:50:00,16.98,17.0,16.96,16.98,95708.0,10.6406,10.6531,10.6281,10.6406,95708.0
2016-05-06 11:55:00,16.98,17.0,16.91,16.95,163024.0,10.6406,10.6531,10.5968,10.6218,163024.0
2016-05-06 12:00:00,16.96,16.98,16.94,16.94,84998.0,10.6281,10.6406,10.6156,10.6156,84998.0
2016-05-06 12:05:00,16.94,16.98,16.93,16.97,108657.0,10.6156,10.6406,10.6093,10.6343,108657.0
2016-05-06 12:10:00,16.97,16.99,16.96,16.98,84246.0,10.6343,10.6469,10.6281,10.6406,84246.0
2016-05-06 12:15:00,16.98,16.99,16.93,16.95,198306.0,10.6406,10.6469,10.6093,10.6218,198306.0
2016-05-06 12:20:00,16.95,17.02,16.94,17.0,166216.0,10.6218,10.6657,10.6156,10.6531,166216.0
2016-05-06 12:25:00,16.99,17.0,16.92,16.94,143622.0,10.6469,10.6531,10.603,10.6156,143622.0
2016-05-06 12:30:00,16.93,16.97,16.91,16.97,166906.0,10.6093,10.6343,10.5968,10.6343,166906.0
2016-05-06 12:35:00,16.97,17.02,16.95,16.98,177451.0,10.6343,10.6657,10.6218,10.6406,177451.0
2016-05-06 12:40:00,16.99,17.0,16.97,16.97,86435.0,10.6469,10.6531,10.6343,10.6343,86435.0
2016-05-06 12:45:00,16.97,17.0,16.94,16.98,122070.0,10.6343,10.6531,10.6156,10.6406,122070.0
2016-05-06 12:50:00,16.98,16.99,16.96,16.98,147052.0,10.6406,10.6469,10.6281,10.6406,147052.0
2016-05-06 12:55:00,16.97,17.04,16.96,16.99,197366.0,10.6343,10.6782,10.6281,10.6469,197366.0
2016-05-06 13:00:00,16.98,17.0,16.93,16.94,160460.0,10.6406,10.6531,10.6093,10.6156,160460.0
2016-05-06 13:05:00,16.95,16.95,16.92,16.93,122912.0,10.6218,10.6218,10.603,10.6093,122912.0
2016-05-06 13:10:00,16.93,16.96,16.92,16.92,331842.0,10.6093,10.6281,10.603,10.603,331842.0
2016-05-06 13:15:00,16.93,16.94,16.9,16.92,276793.0,10.6093,10.6156,10.5905,10.603,276793.0
2016-05-06 13:20:00,16.91,16.94,16.91,16.93,116571.0,10.5968,10.6156,10.5968,10.6093,116571.0
2016-05-06 13:25:00,16.92,16.93,16.9,16.91,111905.0,10.603,10.6093,10.5905,10.5968,111905.0
2016-05-06 13:30:00,16.91,16.96,16.88,16.95,281556.0,10.5968,10.6281,10.578,10.6218,281556.0
2016-05-06 13:35:00,16.95,16.99,16.94,16.94,114100.0,10.6218,10.6469,10.6156,10.6156,114100.0
2016-05-06 13:40:00,16.94,16.96,16.91,16.94,193364.0,10.6156,10.6281,10.5968,10.6156,193364.0
2016-05-06 13:45:00,16.94,16.94,16.91,16.92,107043.0,10.6156,10.6156,10.5968,10.603,107043.0
2016-05-06 13:50:00,16.92,16.94,16.88,16.94,245133.0,10.603,10.6156,10.578,10.6156,245133.0
2016-05-06 13:55:00,16.94,17.0,16.92,16.99,212720.0,10.6156,10.6531,10.603,10.6469,212720.0
2016-05-06 14:00:00,16.99,17.02,16.96,17.0,151683.0,10.6469,10.6657,10.6281,10.6531,151683.0
2016-05-06 14:05:00,17.0,17.0,16.96,16.96,153135.0,10.6531,10.6531,10.6281,10.6281,153135.0
2016-05-06 14:10:00,16.96,16.97,16.93,16.95,116139.0,10.6281,10.6343,10.6093,10.6218,116139.0
2016-05-06 14:15:00,16.95,16.98,16.94,16.97,119582.0,10.6218,10.6406,10.6156,10.6343,119582.0
2016-05-06 14:20:00,16.96,17.0,16.94,16.94,242182.0,10.6281,10.6531,10.6156,10.6156,242182.0
2016-05-06 14:25:00,16.95,16.96,16.9,16.91,208773.0,10.6218,10.6281,10.5905,10.5968,208773.0
2016-05-06 14:30:00,16.92,16.92,16.87,16.88,192293.0,10.603,10.603,10.5717,10.578,192293.0
2016-05-06 14:35:00,16.88,16.89,16.86,16.89,141688.0,10.578,10.5842,10.5654,10.5842,141688.0
2016-05-06 14:40:00,16.89,16.9,16.86,16.86,142973.0,10.5842,10.5905,10.5654,10.5654,142973.0
2016-05-06 14:45:00,16.87,16.9,16.86,16.88,130944.0,10.5717,10.5905,10.5654,10.578,130944.0
2016-05-06 14:50:00,16.88,16.94,16.88,16.92,226582.0,10.578,10.6156,10.578,10.603,226582.0
2016-05-06 14:55:00,16.92,16.95,16.91,16.92,237275.0,10.603,10.6218,10.5968,10.603,237275.0
2016-05-06 15:00:00,16.92,16.95,16.91,16.95,216988.0,10.603,10.6218,10.5968,10.6218,216988.0
2016-05-06 15:05:00,16.94,16.94,16.9,16.91,210694.0,10.6156,10.6156,10.5905,10.5968,210694.0
2016-05-06 15:10:00,16.91,16.92,16.89,16.91,186613.0,10.5968,10.603,10.5842,10.5968,186613.0
2016-05-06 15:15:00,16.92,16.93,16.88,16.89,181992.0,10.603,10.6093,10.578,10.5842,181992.0
2016-05-06 15:20:00,16.88,16.9,16.87,16.89,129216.0,10.578,10.5905,10.5717,10.5842,129216.0
2016-05-06 15:25:00,16.9,16.92,16.87,16.89,359732.0,10.5905,10.603,10.5717,10.5842,359732.0
2016-05-06 15:30:00,16.89,16.89,16.85,16.85,220897.0,10.5842,10.5842,10.5592,10.5592,220897.0
2016-05-06 15:35:00,16.85,16.88,16.85,16.87,193356.0,10.5592,10.578,10.5592,10.5717,193356.0
2016-05-06 15:40:00,16.87,16.9,16.85,16.85,414267.0,10.5717,10.5905,10.5592,10.5592,414267.0
2016-05-06 15:45:00,16.86,16.88,16.84,16.85,261227.0,10.5654,10.578,10.5529,10.5592,261227.0
2016-05-06 15:50:00,16.86,16.86,16.85,16.85,264293.0,10.5654,10.5654,10.5592,10.5592,264293.0
2016-05-06 15:55:00,16.86,16.86,16.83,16.86,799618.0,10.5654,10.5654,10.5466,10.5654,799618.0
2016-05-09 09:30:00,16.85,17.05,16.85,17.04,525008.0,10.5592,10.6845,10.5592,10.6782,525008.0
2016-05-09 09:35:00,17.04,17.04,16.84,16.91,287244.0,10.6782,10.6782,10.5529,10.5968,287244.0
2016-05-09 09:40:00,16.91,16.93,16.75,16.76,361063.0,10.5968,10.6093,10.4965,10.5028,361063.0
2016-05-09 09:45:00,16.77,16.78,16.7,16.71,333776.0,10.509,10.5153,10.4652,10.4714,333776.0
2016-05-09 09:50:00,16.7,16.71,16.63,16.7,569389.0,10.4652,10.4714,10.4213,10.4652,569389.0
2016-05-09 09:55:00,16.69,16.7,16.65,16.69,298758.0,10.4589,10.4652,10.4338,10.4589,298758.0
2016-05-09 10:00:00,16.68,16.79,16.67,16.76,184996.0,10.4526,10.5216,10.4464,10.5028,184996.0
2016-05-09 10:05:00,16.76,16.85,16.76,16.79,130545.0,10.5028,10.5592,10.5028,10.5216,130545.0
2016-05-09 10:10:00,16.79,16.81,16.72,16.74,286799.0,10.5216,10.5341,10.4777,10.4902,286799.0
2016-05-09 10:15:00,16.74,16.78,16.73,16.75,330875.0,10.4902,10.5153,10.484,10.4965,330875.0
2016-05-09 10:20:00,16.75,16.82,16.71,16.72,185433.0,10.4965,10.5404,10.4714,10.4777,185433.0
2016-05-09 10:25:00,16.73,16.76,16.67,16.75,255479.0,10.484,10.5028,10.4464,10.4965,255479.0
2016-05-09 10:30:00,16.76,16.78,16.7,16.78,301033.0,10.5028,10.5153,10.4652,10.5153,301033.0
2016-05-09 10:35:00,16.77,16.79,16.69,16.73,195064.0,10.509,10.5216,10.4589,10.484,195064.0
2016-05-09 10:40:00,16.73,16.73,16.69,16.71,181990.0,10.484,10.484,10.4589,10.4714,181990.0
2016-05-09 10:45:00,16.7,16.74,16.69,16.73,283498.0,10.4652,10.4902,10.4589,10.484,283498.0
2016-05-09 10:50:00,16.73,16.76,16.69,16.7,259011.0,10.484,10.5028,10.4589,10.4652,259011.0
2016-05-09 10:55:00,16.7,16.73,16.68,16.73,304448.0,10.4652,10.484,10.4526,10.484,304448.0
2016-05-09 11:00:00,16.72,16.82,16.7,16.78,124313.0,10.4777,10.5404,10.4652,10.5153,124313.0
2016-05-09 11:05:00,16.78,16.79,16.74,16.75,200167.0,10.5153,10.5216,10.4902,10.4965,200167.0
2016-05-09 11:10:00,16.76,16.78,16.71,16.73,449792.0,10.5028,10.5153,10.4714,10.484,449792.0
2016-05-09 11:15:00,16.73,16.78,16.72,16.76,133420.0,10.484,10.5153,10.4777,10.5028,133420.0
2016-05-09 11:20:00,16.77,16.81,16.75,16.81,141694.0,10.509,10.5341,10.4965,10.5341,141694.0
2016-05-09 11:25:00,16.8,16.89,16.79,16.84,188877.0,10.5278,10.5842,10.5216,10.5529,188877.0
2016-05-09 11:30:00,16.84,16.84,16.79,16.82,115855.0,10.5529,10.5529,10.5216,10.5404,115855.0
2016-05-09 11:35:00,16.81,16.83,16.78,16.82,110566.0,10.5341,10.5466,10.5153,10.5404,110566.0
2016-05-09 11:40:00,16.82,16.86,16.8,16.82,190458.0,10.5404,10.5654,10.5278,10.5404,190458.0
2016-05-09 11:45:00,16.82,16.83,16.79,16.82,101996.0,10.5404,10.5466,10.5216,10.5404,101996.0
2016-05-09 11:50:00,16.82,16.83,16.79,16.8,115297.0,10.5404,10.5466,10.5216,10.5278,115297.0
2016-05-09 11:55:00,16.8,16.85,16.79,16.82,287369.0,10.5278,10.5592,10.5216,10.5404,287369.0
2016-05-09 12:00:00,16.82,16.87,16.82,16.86,118395.0,10.5404,10.5717,10.5404,10.5654,118395.0
2016-05-09 12:05:00,16.86,16.87,16.84,16.86,243499.0,10.5654,10.5717,10.5529,10.5654,243499.0
2016-05-09 12:10:00,16.85,16.93,16.84,16.93,143829.0,10.5592,10.6093,10.5529,10.6093,143829.0
2016-05-09 12:15:00,16.94,16.95,16.92,16.95,102005.0,10.6156,10.6218,10.603,10.6218,102005.0
2016-05-09 12:20:00,16.94,16.95,16.88,16.9,368274.0,10.6156,10.6218,10.578,10.5905,368274.0
2016-05-09 12:25:00,16.9,16.92,16.88,16.9,135260.0,10.5905,10.603,10.578,10.5905,135260.0
2016-05-09 12:30:00,16.9,16.94,16.89,16.91,79635.0,10.5905,10.6156,10.5842,10.5968,79635.0
2016-05-09 12:35:00,16.91,16.91,16.89,16.9,55584.0,10.5968,10.5968,10.5842,10.5905,55584.0
2016-05-09 12:40:00,16.9,16.95,16.89,16.93,102147.0,10.5905,10.6218,10.5842,10.6093,102147.0
2016-05-09 12:45:00,16.93,16.97,16.93,16.96,123798.0,10.6093,10.6343,10.6093,10.6281,123798.0
2016-05-09 12:50:00,16.96,16.97,16.94,16.96,62003.0,10.6281,10.6343,10.6156,10.6281,62003.0
2016-05-09 12:55:00,16.96,16.99,16.95,16.98,89298.0,10.6281,10.6469,10.6218,10.6406,89298.0
2016-05-09 13:00:00,16.97,17.0,16.96,16.99,115218.0,10.6343,10.6531,10.6281,10.6469,115218.0
2016-05-09 13:05:00,16.99,17.0,16.97,17.0,88662.0,10.6469,10.6531,10.6343,10.6531,88662.0
2016-05-09 13:10:00,16.99,17.02,16.96,16.96,124077.0,10.6469,10.6657,10.6281,10.6281,124077.0
2016-05-09 13:15:00,16.97,16.97,16.92,16.94,90384.0,10.6343,10.6343,10.603,10.6156,90384.0
2016-05-09 13:20:00,16.94,16.95,16.9,16.91,123647.0,10.6156,10.6218,10.5905,10.5968,123647.0
2016-05-09 13:25:00,16.9,16.96,16.9,16.92,99301.0,10.5905,10.6281,10.5905,10.603,99301.0
2016-05-09 13:30:00,16.92,16.94,16.89,16.89,105481.0,10.603,10.6156,10.5842,10.5842,105481.0
2016-05-09 13:35:00,16.9,16.9,16.81,16.82,222619.0,10.5905,10.5905,10.5341,10.5404,222619.0
2016-05-09 13:40:00,16.82,16.83,16.79,16.81,505795.0,10.5404,10.5466,10.5216,10.5341,505795.0
2016-05-09 13:45:00,16.81,16.88,16.78,16.87,273426.0,10.5341,10.578,10.5153,10.5717,273426.0
2016-05-09 13:50:00,16.87,16.91,16.87,16.89,105233.0,10.5717,10.5968,10.5717,10.5842,105233.0
2016-05-09 13:55:00,16.9,16.91,16.87,16.9,123745.0,10.5905,10.5968,10.5717,10.5905,123745.0
2016-05-09 14:00:00,16.9,16.91,16.89,16.9,86504.0,10.5905,10.5968,10.5842,10.5905,86504.0
2016-05-09 14:05:00,16.9,16.9,16.87,16.89,118084.0,10.5905,10.5905,10.5717,10.5842,118084.0
2016-05-09 14:10:00,16.88,16.93,16.88,16.89,207578.0,10.578,10.6093,10.578,10.5842,207578.0
2016-05-09 14:15:00,16.9,16.91,16.88,16.9,537360.0,10.5905,10.5968,10.578,10.5905,537360.0
2016-05-09 14:20:00,16.9,16.93,16.88,16.91,283043.0,10.5905,10.6093,10.578,10.5968,283043.0
2016-05-09 14:25:00,16.91,16.94,16.89,16.9,123886.0,10.5968,10.6156,10.5842,10.5905,123886.0
2016-05-09 14:30:00,16.91,16.95,16.9,16.91,110544.0,10.5968,10.6218,10.5905,10.5968,110544.0
2016-05-09 14:35:00,16.91,16.95,16.9,16.94,101257.0,10.5968,10.6218,10.5905,10.6156,101257.0
2016-05-09 14:40:00,16.93,16.94,16.91,16.94,97168.0,10.6093,10.6156,10.5968,10.6156,97168.0
2016-05-09 14:45:00,16.93,16.96,16.91,16.95,129112.0,10.6093,10.6281,10.5968,10.6218,129112.0
2016-05-09 14:50:00,16.95,16.99,16.94,16.98,148791.0,10.6218,10.6469,10.6156,10.6406,148791.0
2016-05-09 14:55:00,16.97,16.98,16.93,16.95,139407.0,10.6343,10.6406,10.6093,10.6218,139407.0
2016-05-09 15:00:00,16.95,16.95,16.93,16.95,125503.0,10.6218,10.6218,10.6093,10.6218,125503.0
2016-05-09 15:05:00,16.94,16.96,16.93,16.96,84955.0,10.6156,10.6281,10.6093,10.6281,84955.0
2016-05-09 15:10:00,16.96,16.97,16.94,16.94,83394.0,10.6281,10.6343,10.6156,10.6156,83394.0
2016-05-09 15:15:00,16.95,16.96,16.94,16.95,154291.0,10.6218,10.6281,10.6156,10.6218,154291.0
2016-05-09 15:20:00,16.94,16.96,16.93,16.93,127689.0,10.6156,10.6281,10.6093,10.6093,127689.0
2016-05-09 15:25:00,16.94,16.95,16.92,16.95,107712.0,10.6156,10.6218,10.603,10.6218,107712.0
2016-05-09 15:30:00,16.94,16.95,16.92,16.93,82737.0,10.6156,10.6218,10.603,10.6093,82737.0
2016-05-09 15:35:00,16.94,16.97,16.92,16.97,221635.0,10.6156,10.6343,10.603,10.6343,221635.0
2016-05-09 15:40:00,16.96,17.0,16.96,16.98,289613.0,10.6281,10.6531,10.6281,10.6406,289613.0
2016-05-09 15:45:00,16.98,17.02,16.96,17.02,796502.0,10.6406,10.6657,10.6281,10.6657,796502.0
2016-05-09 15:50:00,17.02,17.03,17.01,17.02,469148.0,10.6657,10.6719,10.6594,10.6657,469148.0
2016-05-09 15:55:00,17.02,17.03,17.0,17.02,631077.0,10.6657,10.6719,10.6531,10.6657,631077.0
2016-05-10 09:30:00,17.09,17.19,17.07,17.18,301257.0,10.7095,10.7722,10.697,10.7659,301257.0
2016-05-10 09:35:00,17.19,17.25,17.14,17.2,269770.0,10.7722,10.8098,10.7409,10.7785,269770.0
2016-05-10 09:40:00,17.19,17.32,17.18,17.31,349464.0,10.7722,10.8537,10.7659,10.8474,349464.0
2016-05-10 09:45:00,17.31,17.34,17.2,17.34,351688.0,10.8474,10.8662,10.7785,10.8662,351688.0
2016-05-10 09:50:00,17.35,17.39,17.27,17.27,256411.0,10.8725,10.8975,10.8223,10.8223,256411.0
2016-05-10 09:55:00,17.27,17.27,17.17,17.2,170316.0,10.8223,10.8223,10.7597,10.7785,170316.0
2016-05-10 10:00:00,17.2,17.21,17.1,17.12,194315.0,10.7785,10.7847,10.7158,10.7283,194315.0
2016-05-10 10:05:00,17.12,17.15,17.09,17.11,168831.0,10.7283,10.7471,10.7095,10.7221,168831.0
2016-05-10 10:10:00,17.1,17.12,17.05,17.11,149655.0,10.7158,10.7283,10.6845,10.7221,149655.0
2016-05-10 10:15:00,17.12,17.21,17.12,17.13,222856.0,10.7283,10.7847,10.7283,10.7346,222856.0
2016-05-10 10:20:00,17.14,17.15,17.02,17.05,302153.0,10.7409,10.7471,10.6657,10.6845,302153.0
2016-05-10 10:25:00,17.06,17.11,17.04,17.1,134164.0,10.6907,10.7221,10.6782,10.7158,134164.0
2016-05-10 10:30:00,17.1,17.21,17.09,17.21,187061.0,10.7158,10.7847,10.7095,10.7847,187061.0
2016-05-10 10:35:00,17.21,17.23,17.12,17.13,161428.0,10.7847,10.7973,10.7283,10.7346,161428.0
2016-05-10 10:40:00,17.12,17.17,17.12,17.16,117591.0,10.7283,10.7597,10.7283,10.7534,117591.0
2016-05-10 10:45:00,17.16,17.22,17.14,17.21,134619.0,10.7534,10.791,10.7409,10.7847,134619.0
2016-05-10 10:50:00,17.2,17.22,17.16,17.18,125772.0,10.7785,10.791,10.7534,10.7659,125772.0
2016-05-10 10:55:00,17.18,17.18,17.1,17.1,133639.0,10.7659,10.7659,10.7158,10.7158,133639.0
2016-05-10 11:00:00,17.1,17.14,17.09,17.1,156944.0,10.7158,10.7409,10.7095,10.7158,156944.0
2016-05-10 11:05:00,17.1,17.1,17.05,17.07,137012.0,10.7158,10.7158,10.6845,10.697,137012.0
2016-05-10 11:10:00,17.07,17.07,17.02,17.02,122275.0,10.697,10.697,10.6657,10.6657,122275.0
2016-05-10 11:15:00,17.02,17.05,17.01,17.04,180763.0,10.6657,10.6845,10.6594,10.6782,180763.0
2016-05-10 11:20:00,17.03,17.05,17.01,17.04,179653.0,10.6719,10.6845,10.6594,10.6782,179653.0
2016-05-10 11:25:00,17.03,17.1,17.0,17.1,197267.0,10.6719,10.7158,10.6531,10.7158,197267.0
2016-05-10 11:30:00,17.1,17.13,17.08,17.12,160239.0,10.7158,10.7346,10.7033,10.7283,160239.0
2016-05-10 11:35:00,17.11,17.18,17.11,17.12,136544.0,10.7221,10.7659,10.7221,10.7283,136544.0
2016-05-10 11:40:00,17.13,17.15,17.08,17.11,149784.0,10.7346,10.7471,10.7033,10.7221,149784.0
2016-05-10 11:45:00,17.1,17.15,17.1,17.12,80589.0,10.7158,10.7471,10.7158,10.7283,80589.0
2016-05-10 11:50:00,17.11,17.14,17.1,17.14,96958.0,10.7221,10.7409,10.7158,10.7409,96958.0
2016-05-10 11:55:00,17.14,17.14,17.09,17.11,126818.0,10.7409,10.7409,10.7095,10.7221,126818.0
2016-05-10 12:00:00,17.12,17.14,17.1,17.13,78180.0,10.7283,10.7409,10.7158,10.7346,78180.0
2016-05-10 12:05:00,17.13,17.21,17.13,17.18,158550.0,10.7346,10.7847,10.7346,10.7659,158550.0
2016-05-10 12:10:00,17.19,17.25,17.18,17.25,96428.0,10.7722,10.8098,10.7659,10.8098,96428.0
2016-05-10 12:15:00,17.24,17.24,17.17,17.17,89317.0,10.8035,10.8035,10.7597,10.7597,89317.0
2016-05-10 12:20:00,17.18,17.18,17.1,17.12,145901.0,10.7659,10.7659,10.7158,10.7283,145901.0
2016-05-10 12:25:00,17.12,17.18,17.11,17.17,84115.0,10.7283,10.7659,10.7221,10.7597,84115.0
2016-05-10 12:30:00,17.17,17.19,17.15,17.17,78860.0,10.7597,10.7722,10.7471,10.7597,78860.0
2016-05-10 12:35:00,17.16,17.17,17.14,17.14,62512.0,10.7534,10.7597,10.7409,10.7409,62512.0
2016-05-10 12:40:00,17.15,17.18,17.13,17.18,74825.0,10.7471,10.7659,10.7346,10.7659,74825.0
2016-05-10 12:45:00,17.19,17.21,17.17,17.2,91469.0,10.7722,10.7847,10.7597,10.7785,91469.0
2016-05-10 12:50:00,17.2,17.22,17.18,17.19,137013.0,10.7785,10.791,10.7659,10.7722,137013.0
2016-05-10 12:55:00,17.18,17.21,17.16,17.19,82820.0,10.7659,10.7847,10.7534,10.7722,82820.0
2016-05-10 13:00:00,17.19,17.21,17.16,17.17,99437.0,10.7722,10.7847,10.7534,10.7597,99437.0
2016-05-10 13:05:00,17.17,17.2,17.17,17.19,63161.0,10.7597,10.7785,10.7597,10.7722,63161.0
2016-05-10 13:10:00,17.19,17.2,17.17,17.18,58289.0,10.7722,10.7785,10.7597,10.7659,58289.0
2016-05-10 13:15:00,17.18,17.2,17.17,17.18,77830.0,10.7659,10.7785,10.7597,10.7659,77830.0
2016-05-10 13:20:00,17.18,17.19,17.13,17.13,135478.0,10.7659,10.7722,10.7346,10.7346,135478.0
2016-05-10 13:25:00,17.14,17.17,17.13,17.16,84689.0,10.7409,10.7597,10.7346,10.7534,84689.0
2016-05-10 13:30:00,17.16,17.18,17.15,17.16,69433.0,10.7534,10.7659,10.7471,10.7534,69433.0
2016-05-10 13:35:00,17.16,17.19,17.16,17.18,41693.0,10.7534,10.7722,10.7534,10.7659,41693.0
2016-05-10 13:40:00,17.18,17.2,17.15,17.16,84907.0,10.7659,10.7785,10.7471,10.7534,84907.0
2016-05-10 13:45:00,17.17,17.21,17.16,17.2,85019.0,10.7597,10.7847,10.7534,10.7785,85019.0
2016-05-10 13:50:00,17.2,17.23,17.2,17.21,103299.0,10.7785,10.7973,10.7785,10.7847,103299.0
2016-05-10 13:55:00,17.21,17.24,17.21,17.23,76262.0,10.7847,10.8035,10.7847,10.7973,76262.0
2016-05-10 14:00:00,17.23,17.23,17.21,17.21,72822.0,10.7973,10.7973,10.7847,10.7847,72822.0
2016-05-10 14:05:00,17.21,17.22,17.2,17.21,75059.0,10.7847,10.791,10.7785,10.7847,75059.0
2016-05-10 14:10:00,17.2,17.23,17.2,17.21,106385.0,10.7785,10.7973,10.7785,10.7847,106385.0
2016-05-10 14:15:00,17.22,17.24,17.21,17.24,80663.0,10.791,10.8035,10.7847,10.8035,80663.0
2016-05-10 14:20:00,17.23,17.26,17.21,17.23,183075.0,10.7973,10.8161,10.7847,10.7973,183075.0
2016-05-10 14:25:00,17.23,17.24,17.22,17.23,61787.0,10.7973,10.8035,10.791,10.7973,61787.0
2016-05-10 14:30:00,17.23,17.24,17.2,17.2,87169.0,10.7973,10.8035,10.7785,10.7785,87169.0
2016-05-10 14:35:00,17.21,17.21,17.17,17.18,155450.0,10.7847,10.7847,10.7597,10.7659,155450.0
2016-05-10 14:40:00,17.18,17.2,17.16,17.2,153169.0,10.7659,10.7785,10.7534,10.7785,153169.0
2016-05-10 14:45:00,17.19,17.21,17.19,17.21,63762.0,10.7722,10.7847,10.7722,10.7847,63762.0
2016-05-10 14:50:00,17.21,17.21,17.18,17.19,169782.0,10.7847,10.7847,10.7659,10.7722,169782.0
2016-05-10 14:55:00,17.2,17.2,17.18,17.18,57180.0,10.7785,10.7785,10.7659,10.7659,57180.0
2016-05-10 15:00:00,17.18,17.2,17.17,17.18,91448.0,10.7659,10.7785,10.7597,10.7659,91448.0
2016-05-10 15:05:00,17.17,17.18,17.15,17.16,105164.0,10.7597,10.7659,10.7471,10.7534,105164.0
2016-05-10 15:10:00,17.17,17.17,17.11,17.12,250770.0,10.7597,10.7597,10.7221,10.7283,250770.0
2016-05-10 15:15:00,17.12,17.13,17.08,17.09,306779.0,10.7283,10.7346,10.7033,10.7095,306779.0
2016-05-10 15:20:00,17.1,17.1,17.08,17.08,384492.0,10.7158,10.7158,10.7033,10.7033,384492.0
2016-05-10 15:25:00,17.09,17.11,17.07,17.09,395603.0,10.7095,10.7221,10.697,10.7095,395603.0
2016-05-10 15:30:00,17.09,17.1,17.08,17.08,127528.0,10.7095,10.7158,10.7033,10.7033,127528.0
2016-05-10 15:35:00,17.09,17.12,17.08,17.1,187102.0,10.7095,10.7283,10.7033,10.7158,187102.0
2016-05-10 15:40:00,17.1,17.14,17.09,17.13,207016.0,10.7158,10.7409,10.7095,10.7346,207016.0
2016-05-10 15:45:00,17.12,17.12,17.11,17.12,159381.0,10.7283,10.7283,10.7221,10.7283,159381.0
2016-05-10 15:50:00,17.12,17.14,17.11,17.13,388872.0,10.7283,10.7409,10.7221,10.7346,388872.0
2016-05-10 15:55:00,17.14,17.18,17.13,17.18,759252.0,10.7409,10.7659,10.7346,10.7659,759252.0
2016-05-11 09:30:00,17.12,17.19,17.07,17.1,345784.0,10.7283,10.7722,10.697,10.7158,345784.0
2016-05-11 09:35:00,17.09,17.11,17.03,17.05,203528.0,10.7095,10.7221,10.6719,10.6845,203528.0
2016-05-11 09:40:00,17.05,17.06,17.02,17.02,120136.0,10.6845,10.6907,10.6657,10.6657,120136.0
2016-05-11 09:45:00,17.02,17.09,17.02,17.04,141596.0,10.6657,10.7095,10.6657,10.6782,141596.0
2016-05-11 09:50:00,17.04,17.04,16.95,16.96,178314.0,10.6782,10.6782,10.6218,10.6281,178314.0
2016-05-11 09:55:00,16.97,16.98,16.87,16.9,204956.0,10.6343,10.6406,10.5717,10.5905,204956.0
2016-05-11 10:00:00,16.89,16.93,16.84,16.87,204818.0,10.5842,10.6093,10.5529,10.5717,204818.0
2016-05-11 10:05:00,16.86,16.96,16.86,16.95,183293.0,10.5654,10.6281,10.5654,10.6218,183293.0
2016-05-11 10:10:00,16.95,16.97,16.9,16.93,142687.0,10.6218,10.6343,10.5905,10.6093,142687.0
2016-05-11 10:15:00,16.93,16.96,16.89,16.89,188688.0,10.6093,10.6281,10.5842,10.5842,188688.0
2016-05-11 10:20:00,16.89,16.93,16.88,16.91,157866.0,10.5842,10.6093,10.578,10.5968,157866.0
2016-05-11 10:25:00,16.91,16.92,16.86,16.87,196620.0,10.5968,10.603,10.5654,10.5717,196620.0
2016-05-11 10:30:00,16.88,17.11,16.87,17.08,591665.0,10.578,10.7221,10.5717,10.7033,591665.0
2016-05-11 10:35:00,17.07,17.17,17.05,17.05,310640.0,10.697,10.7597,10.6845,10.6845,310640.0
2016-05-11 10:40:00,17.05,17.07,16.97,17.05,206092.0,10.6845,10.697,10.6343,10.6845,206092.0
2016-05-11 10:45:00,17.04,17.08,17.0,17.07,160835.0,10.6782,10.7033,10.6531,10.697,160835.0
2016-05-11 10:50:00,17.07,17.12,17.05,17.11,266182.0,10.697,10.7283,10.6845,10.7221,266182.0
2016-05-11 10:55:00,17.12,17.15,17.1,17.12,185769.0,10.7283,10.7471,10.7158,10.7283,185769.0
2016-05-11 11:00:00,17.11,17.13,17.04,17.06,190248.0,10.7221,10.7346,10.6782,10.6907,190248.0
2016-05-11 11:05:00,17.06,17.13,17.04,17.11,141947.0,10.6907,10.7346,10.6782,10.7221,141947.0
2016-05-11 11:10:00,17.1,17.22,17.1,17.21,204152.0,10.7158,10.791,10.7158,10.7847,204152.0
2016-05-11 11:15:00,17.21,17.24,17.17,17.18,135457.0,10.7847,10.8035,10.7597,10.7659,135457.0
2016-05-11 11:20:00,17.17,17.21,17.14,17.2,155240.0,10.7597,10.7847,10.7409,10.7785,155240.0
2016-05-11 11:25:00,17.21,17.24,17.19,17.21,145508.0,10.7847,10.8035,10.7722,10.7847,145508.0
2016-05-11 11:30:00,17.21,17.25,17.17,17.24,169985.0,10.7847,10.8098,10.7597,10.8035,169985.0
2016-05-11 11:35:00,17.24,17.28,17.21,17.23,129325.0,10.8035,10.8286,10.7847,10.7973,129325.0
2016-05-11 11:40:00,17.23,17.27,17.22,17.25,163574.0,10.7973,10.8223,10.791,10.8098,163574.0
2016-05-11 11:45:00,17.25,17.28,17.21,17.23,152556.0,10.8098,10.8286,10.7847,10.7973,152556.0
2016-05-11 11:50:00,17.22,17.25,17.21,17.24,70209.0,10.791,10.8098,10.7847,10.8035,70209.0
2016-05-11 11:55:00,17.25,17.26,17.22,17.23,164703.0,10.8098,10.8161,10.791,10.7973,164703.0
2016-05-11 12:00:00,17.24,17.24,17.17,17.19,133446.0,10.8035,10.8035,10.7597,10.7722,133446.0
2016-05-11 12:05:00,17.19,17.19,17.15,17.16,118205.0,10.7722,10.7722,10.7471,10.7534,118205.0
2016-05-11 12:10:00,17.16,17.2,17.16,17.18,66653.0,10.7534,10.7785,10.7534,10.7659,66653.0
2016-05-11 12:15:00,17.18,17.18,17.12,17.14,69911.0,10.7659,10.7659,10.7283,10.7409,69911.0
2016-05-11 12:20:00,17.14,17.2,17.14,17.2,100586.0,10.7409,10.7785,10.7409,10.7785,100586.0
2016-05-11 12:25:00,17.2,17.22,17.19,17.21,101944.0,10.7785,10.791,10.7722,10.7847,101944.0
2016-05-11 12:30:00,17.21,17.21,17.19,17.2,96781.0,10.7847,10.7847,10.7722,10.7785,96781.0
2016-05-11 12:35:00,17.21,17.24,17.21,17.24,98762.0,10.7847,10.8035,10.7847,10.8035,98762.0
2016-05-11 12:40:00,17.24,17.24,17.21,17.22,131006.0,10.8035,10.8035,10.7847,10.791,131006.0
2016-05-11 12:45:00,17.22,17.23,17.19,17.2,158044.0,10.791,10.7973,10.7722,10.7785,158044.0
2016-05-11 12:50:00,17.2,17.23,17.19,17.22,198939.0,10.7785,10.7973,10.7722,10.791,198939.0
2016-05-11 12:55:00,17.22,17.26,17.21,17.24,300972.0,10.791,10.8161,10.7847,10.8035,300972.0
2016-05-11 13:00:00,17.23,17.24,17.2,17.22,97507.0,10.7973,10.8035,10.7785,10.791,97507.0
2016-05-11 13:05:00,17.21,17.24,17.2,17.2,84986.0,10.7847,10.8035,10.7785,10.7785,84986.0
2016-05-11 13:10:00,17.2,17.23,17.19,17.19,210567.0,10.7785,10.7973,10.7722,10.7722,210567.0
2016-05-11 13:15:00,17.2,17.2,17.18,17.19,66062.0,10.7785,10.7785,10.7659,10.7722,66062.0
2016-05-11 13:20:00,17.19,17.2,17.17,17.19,133103.0,10.7722,10.7785,10.7597,10.7722,133103.0
2016-05-11 13:25:00,17.18,17.21,17.16,17.2,178579.0,10.7659,10.7847,10.7534,10.7785,178579.0
2016-05-11 13:30:00,17.21,17.23,17.19,17.2,76458.0,10.7847,10.7973,10.7722,10.7785,76458.0
2016-05-11 13:35:00,17.2,17.23,17.19,17.21,127090.0,10.7785,10.7973,10.7722,10.7847,127090.0
2016-05-11 13:40:00,17.21,17.22,17.19,17.2,99514.0,10.7847,10.791,10.7722,10.7785,99514.0
2016-05-11 13:45:00,17.21,17.23,17.2,17.22,102311.0,10.7847,10.7973,10.7785,10.791,102311.0
2016-05-11 13:50:00,17.21,17.23,17.19,17.21,122608.0,10.7847,10.7973,10.7722,10.7847,122608.0
2016-05-11 13:55:00,17.2,17.21,17.15,17.16,89804.0,10.7785,10.7847,10.7471,10.7534,89804.0
2016-05-11 14:00:00,17.16,17.16,17.13,17.14,135063.0,10.7534,10.7534,10.7346,10.7409,135063.0
2016-05-11 14:05:00,17.14,17.14,17.09,17.11,178267.0,10.7409,10.7409,10.7095,10.7221,178267.0
2016-05-11 14:10:00,17.1,17.12,17.1,17.11,90657.0,10.7158,10.7283,10.7158,10.7221,90657.0
2016-05-11 14:15:00,17.11,17.12,17.08,17.08,87974.0,10.7221,10.7283,10.7033,10.7033,87974.0
2016-05-11 14:20:00,17.08,17.1,17.03,17.03,368300.0,10.7033,10.7158,10.6719,10.6719,368300.0
2016-05-11 14:25:00,17.04,17.11,17.02,17.11,284769.0,10.6782,10.7221,10.6657,10.7221,284769.0
2016-05-11 14:30:00,17.11,17.14,17.09,17.11,86358.0,10.7221,10.7409,10.7095,10.7221,86358.0
2016-05-11 14:35:00,17.1,17.13,17.1,17.11,73547.0,10.7158,10.7346,10.7158,10.7221,73547.0
2016-05-11 14:40:00,17.11,17.12,17.1,17.1,99227.0,10.7221,10.7283,10.7158,10.7158,99227.0
2016-05-11 14:45:00,17.1,17.11,17.07,17.08,159426.0,10.7158,10.7221,10.697,10.7033,159426.0
2016-05-11 14:50:00,17.08,17.14,17.07,17.12,152155.0,10.7033,10.7409,10.697,10.7283,152155.0
2016-05-11 14:55:00,17.13,17.13,17.1,17.11,88456.0,10.7346,10.7346,10.7158,10.7221,88456.0
2016-05-11 15:00:00,17.11,17.11,17.08,17.1,119629.0,10.7221,10.7221,10.7033,10.7158,119629.0
2016-05-11 15:05:00,17.11,17.13,17.09,17.13,117368.0,10.7221,10.7346,10.7095,10.7346,117368.0
2016-05-11 15:10:00,17.13,17.13,17.1,17.12,124156.0,10.7346,10.7346,10.7158,10.7283,124156.0
2016-05-11 15:15:00,17.12,17.13,17.09,17.1,218793.0,10.7283,10.7346,10.7095,10.7158,218793.0
2016-05-11 15:20:00,17.11,17.13,17.1,17.13,161849.0,10.7221,10.7346,10.7158,10.7346,161849.0
2016-05-11 15:25:00,17.13,17.14,17.1,17.12,340184.0,10.7346,10.7409,10.7158,10.7283,340184.0
2016-05-11 15:30:00,17.12,17.13,17.1,17.12,167472.0,10.7283,10.7346,10.7158,10.7283,167472.0
2016-05-11 15:35:00,17.11,17.12,17.05,17.05,222216.0,10.7221,10.7283,10.6845,10.6845,222216.0
2016-05-11 15:40:00,17.05,17.07,17.02,17.05,228734.0,10.6845,10.697,10.6657,10.6845,228734.0
2016-05-11 15:45:00,17.06,17.08,17.05,17.08,198486.0,10.6907,10.7033,10.6845,10.7033,198486.0
2016-05-11 15:50:00,17.08,17.08,17.06,17.07,413574.0,10.7033,10.7033,10.6907,10.697,413574.0
2016-05-11 15:55:00,17.08,17.09,17.06,17.06,461645.0,10.7033,10.7095,10.6907,10.6907,461645.0
2016-05-12 09:30:00,17.25,17.3,17.23,17.24,355373.0,10.8098,10.8411,10.7973,10.8035,355373.0
2016-05-12 09:35:00,17.25,17.34,17.22,17.24,190670.0,10.8098,10.8662,10.791,10.8035,190670.0
2016-05-12 09:40:00,17.25,17.25,17.08,17.1,438375.0,10.8098,10.8098,10.7033,10.7158,438375.0
2016-05-12 09:45:00,17.1,17.1,17.0,17.06,458115.0,10.7158,10.7158,10.6531,10.6907,458115.0
2016-05-12 09:50:00,17.05,17.18,17.04,17.06,407006.0,10.6845,10.7659,10.6782,10.6907,407006.0
2016-05-12 09:55:00,17.07,17.07,17.01,17.04,525314.0,10.697,10.697,10.6594,10.6782,525314.0
2016-05-12 10:00:00,17.04,17.14,17.01,17.09,220246.0,10.6782,10.7409,10.6594,10.7095,220246.0
2016-05-12 10:05:00,17.09,17.1,17.05,17.08,246287.0,10.7095,10.7158,10.6845,10.7033,246287.0
2016-05-12 10:10:00,17.08,17.14,17.07,17.08,247519.0,10.7033,10.7409,10.697,10.7033,247519.0
2016-05-12 10:15:00,17.08,17.09,17.02,17.04,283269.0,10.7033,10.7095,10.6657,10.6782,283269.0
2016-05-12 10:20:00,17.04,17.07,17.0,17.07,245037.0,10.6782,10.697,10.6531,10.697,245037.0
2016-05-12 10:25:00,17.07,17.14,17.05,17.07,254247.0,10.697,10.7409,10.6845,10.697,254247.0
2016-05-12 10:30:00,17.07,17.12,17.04,17.11,120515.0,10.697,10.7283,10.6782,10.7221,120515.0
2016-05-12 10:35:00,17.1,17.11,17.06,17.09,175527.0,10.7158,10.7221,10.6907,10.7095,175527.0
2016-05-12 10:40:00,17.09,17.1,17.05,17.06,198218.0,10.7095,10.7158,10.6845,10.6907,198218.0
2016-05-12 10:45:00,17.05,17.1,17.05,17.06,115109.0,10.6845,10.7158,10.6845,10.6907,115109.0
2016-05-12 10:50:00,17.05,17.12,17.05,17.08,90652.0,10.6845,10.7283,10.6845,10.7033,90652.0
2016-05-12 10:55:00,17.08,17.13,17.06,17.11,133436.0,10.7033,10.7346,10.6907,10.7221,133436.0
2016-05-12 11:00:00,17.11,17.12,17.05,17.08,245058.0,10.7221,10.7283,10.6845,10.7033,245058.0
2016-05-12 11:05:00,17.09,17.09,17.01,17.04,184568.0,10.7095,10.7095,10.6594,10.6782,184568.0
2016-05-12 11:10:00,17.04,17.04,16.97,17.0,217432.0,10.6782,10.6782,10.6343,10.6531,217432.0
2016-05-12 11:15:00,16.99,17.03,16.96,17.02,198905.0,10.6469,10.6719,10.6281,10.6657,198905.0
2016-05-12 11:20:00,17.01,17.02,16.98,17.0,104349.0,10.6594,10.6657,10.6406,10.6531,104349.0
2016-05-12 11:25:00,17.0,17.04,17.0,17.03,89219.0,10.6531,10.6782,10.6531,10.6719,89219.0
2016-05-12 11:30:00,17.03,17.07,17.02,17.03,75270.0,10.6719,10.697,10.6657,10.6719,75270.0
2016-05-12 11:35:00,17.03,17.08,17.03,17.05,71786.0,10.6719,10.7033,10.6719,10.6845,71786.0
2016-05-12 11:40:00,17.05,17.07,17.02,17.02,71002.0,10.6845,10.697,10.6657,10.6657,71002.0
2016-05-12 11:45:00,17.02,17.05,17.01,17.03,69874.0,10.6657,10.6845,10.6594,10.6719,69874.0
2016-05-12 11:50:00,17.03,17.04,16.99,17.01,94188.0,10.6719,10.6782,10.6469,10.6594,94188.0
2016-05-12 11:55:00,17.01,17.01,16.96,16.97,80122.0,10.6594,10.6594,10.6281,10.6343,80122.0
2016-05-12 12:00:00,16.97,17.0,16.95,16.99,100339.0,10.6343,10.6531,10.6218,10.6469,100339.0
2016-05-12 12:05:00,17.0,17.07,17.0,17.05,116381.0,10.6531,10.697,10.6531,10.6845,116381.0
2016-05-12 12:10:00,17.05,17.05,17.01,17.02,65631.0,10.6845,10.6845,10.6594,10.6657,65631.0
2016-05-12 12:15:00,17.0,17.01,16.98,16.99,66318.0,10.6531,10.6594,10.6406,10.6469,66318.0
2016-05-12 12:20:00,16.99,17.01,16.97,16.98,77653.0,10.6469,10.6594,10.6343,10.6406,77653.0
2016-05-12 12:25:00,16.98,16.98,16.95,16.96,85554.0,10.6406,10.6406,10.6218,10.6281,85554.0
2016-05-12 12:30:00,16.95,16.99,16.95,16.96,93165.0,10.6218,10.6469,10.6218,10.6281,93165.0
2016-05-12 12:35:00,16.96,16.99,16.95,16.96,79431.0,10.6281,10.6469,10.6218,10.6281,79431.0
2016-05-12 12:40:00,16.97,16.99,16.96,16.96,45353.0,10.6343,10.6469,10.6281,10.6281,45353.0
2016-05-12 12:45:00,16.96,17.01,16.96,16.99,43118.0,10.6281,10.6594,10.6281,10.6469,43118.0
2016-05-12 12:50:00,17.0,17.0,16.97,16.98,37709.0,10.6531,10.6531,10.6343,10.6406,37709.0
2016-05-12 12:55:00,16.97,17.03,16.97,17.03,77317.0,10.6343,10.6719,10.6343,10.6719,77317.0
2016-05-12 13:00:00,17.02,17.04,16.99,16.99,55246.0,10.6657,10.6782,10.6469,10.6469,55246.0
2016-05-12 13:05:00,16.99,17.01,16.98,16.99,52235.0,10.6469,10.6594,10.6406,10.6469,52235.0
2016-05-12 13:10:00,16.98,17.0,16.96,16.99,104729.0,10.6406,10.6531,10.6281,10.6469,104729.0
2016-05-12 13:15:00,16.98,17.0,16.95,16.96,88926.0,10.6406,10.6531,10.6218,10.6281,88926.0
2016-05-12 13:20:00,16.96,16.98,16.95,16.97,83757.0,10.6281,10.6406,10.6218,10.6343,83757.0
2016-05-12 13:25:00,16.96,16.99,16.96,16.98,44937.0,10.6281,10.6469,10.6281,10.6406,44937.0
2016-05-12 13:30:00,16.98,17.01,16.96,16.96,128293.0,10.6406,10.6594,10.6281,10.6281,128293.0
2016-05-12 13:35:00,16.96,16.97,16.92,16.93,113820.0,10.6281,10.6343,10.603,10.6093,113820.0
2016-05-12 13:40:00,16.93,16.99,16.91,16.96,178724.0,10.6093,10.6469,10.5968,10.6281,178724.0
2016-05-12 13:45:00,16.96,17.01,16.96,17.0,139259.0,10.6281,10.6594,10.6281,10.6531,139259.0
2016-05-12 13:50:00,16.99,17.0,16.96,16.98,134754.0,10.6469,10.6531,10.6281,10.6406,134754.0
2016-05-12 13:55:00,16.98,17.03,16.97,17.01,162833.0,10.6406,10.6719,10.6343,10.6594,162833.0
2016-05-12 14:00:00,17.01,17.04,16.98,17.0,182897.0,10.6594,10.6782,10.6406,10.6531,182897.0
2016-05-12 14:05:00,16.99,17.01,16.97,16.98,94821.0,10.6469,10.6594,10.6343,10.6406,94821.0
2016-05-12 14:10:00,16.98,17.07,16.98,17.05,93271.0,10.6406,10.697,10.6406,10.6845,93271.0
2016-05-12 14:15:00,17.05,17.07,17.04,17.05,62932.0,10.6845,10.697,10.6782,10.6845,62932.0
2016-05-12 14:20:00,17.06,17.06,17.0,17.01,88792.0,10.6907,10.6907,10.6531,10.6594,88792.0
2016-05-12 14:25:00,17.02,17.02,16.99,17.0,56137.0,10.6657,10.6657,10.6469,10.6531,56137.0
2016-05-12 14:30:00,16.99,17.01,16.97,17.0,74283.0,10.6469,10.6594,10.6343,10.6531,74283.0
2016-05-12 14:35:00,16.99,17.02,16.98,16.99,99110.0,10.6469,10.6657,10.6406,10.6469,99110.0
2016-05-12 14:40:00,16.98,16.99,16.96,16.98,68886.0,10.6406,10.6469,10.6281,10.6406,68886.0
2016-05-12 14:45:00,16.98,17.04,16.98,17.04,99484.0,10.6406,10.6782,10.6406,10.6782,99484.0
2016-05-12 14:50:00,17.03,17.05,17.03,17.04,52416.0,10.6719,10.6845,10.6719,10.6782,52416.0
2016-05-12 14:55:00,17.03,17.03,17.0,17.01,55026.0,10.6719,10.6719,10.6531,10.6594,55026.0
2016-05-12 15:00:00,17.02,17.03,17.01,17.02,67235.0,10.6657,10.6719,10.6594,10.6657,67235.0
2016-05-12 15:05:00,17.03,17.04,17.02,17.02,41950.0,10.6719,10.6782,10.6657,10.6657,41950.0
2016-05-12 15:10:00,17.03,17.04,17.0,17.02,102958.0,10.6719,10.6782,10.6531,10.6657,102958.0
2016-05-12 15:15:00,17.02,17.03,16.97,16.98,143579.0,10.6657,10.6719,10.6343,10.6406,143579.0
2016-05-12 15:20:00,16.98,17.0,16.96,16.98,67284.0,10.6406,10.6531,10.6281,10.6406,67284.0
2016-05-12 15:25:00,16.98,17.03,16.98,17.02,171894.0,10.6406,10.6719,10.6406,10.6657,171894.0
2016-05-12 15:30:00,17.02,17.02,17.0,17.0,87242.0,10.6657,10.6657,10.6531,10.6531,87242.0
2016-05-12 15:35:00,17.0,17.03,17.0,17.02,273510.0,10.6531,10.6719,10.6531,10.6657,273510.0
2016-05-12 15:40:00,17.02,17.03,17.01,17.01,247978.0,10.6657,10.6719,10.6594,10.6594,247978.0
2016-05-12 15:45:00,17.02,17.02,17.01,17.02,237510.0,10.6657,10.6657,10.6594,10.6657,237510.0
2016-05-12 15:50:00,17.02,17.02,17.0,17.02,268562.0,10.6657,10.6657,10.6531,10.6657,268562.0
2016-05-12 15:55:00,17.02,17.04,17.01,17.03,743490.0,10.6657,10.6782,10.6594,10.6719,743490.0
2016-05-13 09:30:00,16.94,17.04,16.93,17.03,231069.0,10.6156,10.6782,10.6093,10.6719,231069.0
2016-05-13 09:35:00,17.02,17.11,17.01,17.07,211353.0,10.6657,10.7221,10.6594,10.697,211353.0
2016-05-13 09:40:00,17.07,17.2,17.05,17.19,215235.0,10.697,10.7785,10.6845,10.7722,215235.0
2016-05-13 09:45:00,17.19,17.29,17.17,17.24,565509.0,10.7722,10.8349,10.7597,10.8035,565509.0
2016-05-13 09:50:00,17.24,17.26,17.15,17.2,217502.0,10.8035,10.8161,10.7471,10.7785,217502.0
2016-05-13 09:55:00,17.2,17.22,17.13,17.19,205283.0,10.7785,10.791,10.7346,10.7722,205283.0
2016-05-13 10:00:00,17.2,17.23,17.15,17.22,247799.0,10.7785,10.7973,10.7471,10.791,247799.0
2016-05-13 10:05:00,17.22,17.25,17.13,17.14,312564.0,10.791,10.8098,10.7346,10.7409,312564.0
2016-05-13 10:10:00,17.14,17.15,17.05,17.12,189029.0,10.7409,10.7471,10.6845,10.7283,189029.0
2016-05-13 10:15:00,17.12,17.21,17.11,17.18,111272.0,10.7283,10.7847,10.7221,10.7659,111272.0
2016-05-13 10:20:00,17.18,17.2,17.14,17.19,141421.0,10.7659,10.7785,10.7409,10.7722,141421.0
2016-05-13 10:25:00,17.19,17.22,17.12,17.14,199914.0,10.7722,10.791,10.7283,10.7409,199914.0
2016-05-13 10:30:00,17.15,17.15,17.07,17.08,124068.0,10.7471,10.7471,10.697,10.7033,124068.0
2016-05-13 10:35:00,17.09,17.1,17.06,17.08,81542.0,10.7095,10.7158,10.6907,10.7033,81542.0
2016-05-13 10:40:00,17.08,17.15,17.08,17.11,119193.0,10.7033,10.7471,10.7033,10.7221,119193.0
2016-05-13 10:45:00,17.1,17.16,17.08,17.16,136982.0,10.7158,10.7534,10.7033,10.7534,136982.0
2016-05-13 10:50:00,17.16,17.22,17.15,17.22,101644.0,10.7534,10.791,10.7471,10.791,101644.0
2016-05-13 10:55:00,17.22,17.29,17.22,17.27,145091.0,10.791,10.8349,10.791,10.8223,145091.0
2016-05-13 11:00:00,17.27,17.34,17.27,17.33,264757.0,10.8223,10.8662,10.8223,10.8599,264757.0
2016-05-13 11:05:00,17.33,17.37,17.31,17.32,295354.0,10.8599,10.885,10.8474,10.8537,295354.0
2016-05-13 11:10:00,17.32,17.33,17.27,17.27,105470.0,10.8537,10.8599,10.8223,10.8223,105470.0
2016-05-13 11:15:00,17.27,17.29,17.25,17.28,77356.0,10.8223,10.8349,10.8098,10.8286,77356.0
2016-05-13 11:20:00,17.28,17.3,17.26,17.28,86110.0,10.8286,10.8411,10.8161,10.8286,86110.0
2016-05-13 11:25:00,17.28,17.34,17.27,17.34,122683.0,10.8286,10.8662,10.8223,10.8662,122683.0
2016-05-13 11:30:00,17.33,17.36,17.33,17.35,93693.0,10.8599,10.8787,10.8599,10.8725,93693.0
2016-05-13 11:35:00,17.36,17.36,17.31,17.36,408165.0,10.8787,10.8787,10.8474,10.8787,408165.0
2016-05-13 11:40:00,17.35,17.36,17.25,17.28,132764.0,10.8725,10.8787,10.8098,10.8286,132764.0
2016-05-13 11:45:00,17.27,17.3,17.26,17.29,57827.0,10.8223,10.8411,10.8161,10.8349,57827.0
2016-05-13 11:50:00,17.29,17.3,17.25,17.29,81226.0,10.8349,10.8411,10.8098,10.8349,81226.0
2016-05-13 11:55:00,17.29,17.33,17.28,17.3,90452.0,10.8349,10.8599,10.8286,10.8411,90452.0
2016-05-13 12:00:00,17.31,17.34,17.3,17.31,75186.0,10.8474,10.8662,10.8411,10.8474,75186.0
2016-05-13 12:05:00,17.32,17.34,17.31,17.33,47373.0,10.8537,10.8662,10.8474,10.8599,47373.0
2016-05-13 12:10:00,17.33,17.33,17.3,17.31,86530.0,10.8599,10.8599,10.8411,10.8474,86530.0
2016-05-13 12:15:00,17.31,17.32,17.29,17.32,68297.0,10.8474,10.8537,10.8349,10.8537,68297.0
2016-05-13 12:20:00,17.31,17.34,17.31,17.32,50284.0,10.8474,10.8662,10.8474,10.8537,50284.0
2016-05-13 12:25:00,17.32,17.33,17.28,17.29,69492.0,10.8537,10.8599,10.8286,10.8349,69492.0
2016-05-13 12:30:00,17.29,17.31,17.26,17.3,80511.0,10.8349,10.8474,10.8161,10.8411,80511.0
2016-05-13 12:35:00,17.29,17.31,17.25,17.27,108330.0,10.8349,10.8474,10.8098,10.8223,108330.0
2016-05-13 12:40:00,17.27,17.27,17.22,17.24,75874.0,10.8223,10.8223,10.791,10.8035,75874.0
2016-05-13 12:45:00,17.23,17.24,17.21,17.23,47296.0,10.7973,10.8035,10.7847,10.7973,47296.0
2016-05-13 12:50:00,17.23,17.24,17.21,17.21,64250.0,10.7973,10.8035,10.7847,10.7847,64250.0
2016-05-13 12:55:00,17.21,17.23,17.19,17.19,52626.0,10.7847,10.7973,10.7722,10.7722,52626.0
2016-05-13 13:00:00,17.2,17.21,17.17,17.2,125954.0,10.7785,10.7847,10.7597,10.7785,125954.0
2016-05-13 13:05:00,17.2,17.2,17.16,17.19,47259.0,10.7785,10.7785,10.7534,10.7722,47259.0
2016-05-13 13:10:00,17.2,17.23,17.19,17.21,41148.0,10.7785,10.7973,10.7722,10.7847,41148.0
2016-05-13 13:15:00,17.2,17.23,17.2,17.21,71884.0,10.7785,10.7973,10.7785,10.7847,71884.0
2016-05-13 13:20:00,17.21,17.21,17.15,17.16,49044.0,10.7847,10.7847,10.7471,10.7534,49044.0
2016-05-13 13:25:00,17.16,17.17,17.13,17.14,66117.0,10.7534,10.7597,10.7346,10.7409,66117.0
2016-05-13 13:30:00,17.14,17.15,17.12,17.13,39845.0,10.7409,10.7471,10.7283,10.7346,39845.0
2016-05-13 13:35:00,17.14,17.14,17.1,17.1,68834.0,10.7409,10.7409,10.7158,10.7158,68834.0
2016-05-13 13:40:00,17.1,17.12,17.09,17.1,69649.0,10.7158,10.7283,10.7095,10.7158,69649.0
2016-05-13 13:45:00,17.1,17.11,17.07,17.09,93788.0,10.7158,10.7221,10.697,10.7095,93788.0
2016-05-13 13:50:00,17.08,17.08,17.04,17.07,79574.0,10.7033,10.7033,10.6782,10.697,79574.0
2016-05-13 13:55:00,17.07,17.1,17.06,17.09,56640.0,10.697,10.7158,10.6907,10.7095,56640.0
2016-05-13 14:00:00,17.08,17.15,17.07,17.14,78904.0,10.7033,10.7471,10.697,10.7409,78904.0
2016-05-13 14:05:00,17.14,17.18,17.13,17.15,132754.0,10.7409,10.7659,10.7346,10.7471,132754.0
2016-05-13 14:10:00,17.14,17.14,17.09,17.12,61000.0,10.7409,10.7409,10.7095,10.7283,61000.0
2016-05-13 14:15:00,17.12,17.13,17.07,17.07,50180.0,10.7283,10.7346,10.697,10.697,50180.0
2016-05-13 14:20:00,17.08,17.09,17.06,17.07,56375.0,10.7033,10.7095,10.6907,10.697,56375.0
2016-05-13 14:25:00,17.07,17.08,17.05,17.06,54115.0,10.697,10.7033,10.6845,10.6907,54115.0
2016-05-13 14:30:00,17.06,17.06,17.01,17.05,80960.0,10.6907,10.6907,10.6594,10.6845,80960.0
2016-05-13 14:35:00,17.06,17.08,17.04,17.08,198034.0,10.6907,10.7033,10.6782,10.7033,198034.0
2016-05-13 14:40:00,17.08,17.08,17.03,17.05,76862.0,10.7033,10.7033,10.6719,10.6845,76862.0
2016-05-13 14:45:00,17.05,17.08,17.03,17.07,83252.0,10.6845,10.7033,10.6719,10.697,83252.0
2016-05-13 14:50:00,17.06,17.09,17.05,17.07,78258.0,10.6907,10.7095,10.6845,10.697,78258.0
2016-05-13 14:55:00,17.06,17.1,17.04,17.08,102184.0,10.6907,10.7158,10.6782,10.7033,102184.0
2016-05-13 15:00:00,17.09,17.09,17.06,17.09,52919.0,10.7095,10.7095,10.6907,10.7095,52919.0
2016-05-13 15:05:00,17.09,17.09,17.05,17.07,108839.0,10.7095,10.7095,10.6845,10.697,108839.0
2016-05-13 15:10:00,17.07,17.08,17.05,17.07,76063.0,10.697,10.7033,10.6845,10.697,76063.0
2016-05-13 15:15:00,17.07,17.1,17.06,17.09,120103.0,10.697,10.7158,10.6907,10.7095,120103.0
2016-05-13 15:20:00,17.09,17.11,17.07,17.07,78770.0,10.7095,10.7221,10.697,10.697,78770.0
2016-05-13 15:25:00,17.07,17.09,17.06,17.07,76871.0,10.697,10.7095,10.6907,10.697,76871.0
2016-05-13 15:30:00,17.07,17.09,17.06,17.07,131598.0,10.697,10.7095,10.6907,10.697,131598.0
2016-05-13 15:35:00,17.06,17.09,17.06,17.09,96757.0,10.6907,10.7095,10.6907,10.7095,96757.0
2016-05-13 15:40:00,17.09,17.13,17.08,17.12,188101.0,10.7095,10.7346,10.7033,10.7283,188101.0
2016-05-13 15:45:00,17.12,17.13,17.1,17.13,217638.0,10.7283,10.7346,10.7158,10.7346,217638.0
2016-05-13 15:50:00,17.13,17.15,17.12,17.14,357950.0,10.7346,10.7471,10.7283,10.7409,357950.0
2016-05-13 15:55:00,17.13,17.14,17.12,17.12,474385.0,10.7346,10.7409,10.7283,10.7283,474385.0
2016-05-16 09:30:00,17.34,17.41,17.2,17.3,751645.0,10.8662,10.9101,10.7785,10.8411,751645.0
2016-05-16 09:35:00,17.31,17.49,17.31,17.41,341777.0,10.8474,10.9602,10.8474,10.9101,341777.0
2016-05-16 09:40:00,17.41,17.47,17.33,17.43,321882.0,10.9101,10.9477,10.8599,10.9226,321882.0
2016-05-16 09:45:00,17.44,17.46,17.36,17.4,364511.0,10.9289,10.9414,10.8787,10.9038,364511.0
2016-05-16 09:50:00,17.41,17.42,17.27,17.3,301809.0,10.9101,10.9163,10.8223,10.8411,301809.0
2016-05-16 09:55:00,17.29,17.31,17.21,17.23,252628.0,10.8349,10.8474,10.7847,10.7973,252628.0
2016-05-16 10:00:00,17.23,17.26,17.18,17.23,278049.0,10.7973,10.8161,10.7659,10.7973,278049.0
2016-05-16 10:05:00,17.24,17.34,17.23,17.28,219717.0,10.8035,10.8662,10.7973,10.8286,219717.0
2016-05-16 10:10:00,17.29,17.35,17.28,17.34,203588.0,10.8349,10.8725,10.8286,10.8662,203588.0
2016-05-16 10:15:00,17.33,17.38,17.28,17.3,231600.0,10.8599,10.8913,10.8286,10.8411,231600.0
2016-05-16 10:20:00,17.3,17.31,17.24,17.28,180916.0,10.8411,10.8474,10.8035,10.8286,180916.0
2016-05-16 10:25:00,17.28,17.33,17.26,17.27,139398.0,10.8286,10.8599,10.8161,10.8223,139398.0
2016-05-16 10:30:00,17.27,17.28,17.2,17.22,168285.0,10.8223,10.8286,10.7785,10.791,168285.0
2016-05-16 10:35:00,17.22,17.27,17.21,17.24,92856.0,10.791,10.8223,10.7847,10.8035,92856.0
2016-05-16 10:40:00,17.23,17.23,17.15,17.17,108300.0,10.7973,10.7973,10.7471,10.7597,108300.0
2016-05-16 10:45:00,17.16,17.19,17.13,17.19,113496.0,10.7534,10.7722,10.7346,10.7722,113496.0
2016-05-16 10:50:00,17.2,17.28,17.19,17.24,143654.0,10.7785,10.8286,10.7722,10.8035,143654.0
2016-05-16 10:55:00,17.24,17.26,17.19,17.25,127333.0,10.8035,10.8161,10.7722,10.8098,127333.0
2016-05-16 11:00:00,17.24,17.3,17.22,17.28,119467.0,10.8035,10.8411,10.791,10.8286,119467.0
2016-05-16 11:05:00,17.29,17.31,17.2,17.21,134957.0,10.8349,10.8474,10.7785,10.7847,134957.0
2016-05-16 11:10:00,17.21,17.28,17.21,17.25,168510.0,10.7847,10.8286,10.7847,10.8098,168510.0
2016-05-16 11:15:00,17.26,17.27,17.19,17.19,75956.0,10.8161,10.8223,10.7722,10.7722,75956.0
2016-05-16 11:20:00,17.2,17.21,17.1,17.11,256338.0,10.7785,10.7847,10.7158,10.7221,256338.0
2016-05-16 11:25:00,17.11,17.2,17.09,17.19,272232.0,10.7221,10.7785,10.7095,10.7722,272232.0
2016-05-16 11:30:00,17.2,17.2,17.15,17.15,133405.0,10.7785,10.7785,10.7471,10.7471,133405.0
2016-05-16 11:35:00,17.16,17.19,17.13,17.18,100612.0,10.7534,10.7722,10.7346,10.7659,100612.0
2016-05-16 11:40:00,17.18,17.27,17.18,17.25,231157.0,10.7659,10.8223,10.7659,10.8098,231157.0
2016-05-16 11:45:00,17.25,17.28,17.24,17.25,151732.0,10.8098,10.8286,10.8035,10.8098,151732.0
2016-05-16 11:50:00,17.25,17.26,17.22,17.25,91882.0,10.8098,10.8161,10.791,10.8098,91882.0
2016-05-16 11:55:00,17.25,17.26,17.22,17.25,94109.0,10.8098,10.8161,10.791,10.8098,94109.0
2016-05-16 12:00:00,17.24,17.25,17.17,17.18,118749.0,10.8035,10.8098,10.7597,10.7659,118749.0
2016-05-16 12:05:00,17.18,17.21,17.14,17.2,141866.0,10.7659,10.7847,10.7409,10.7785,141866.0
2016-05-16 12:10:00,17.2,17.23,17.18,17.19,82238.0,10.7785,10.7973,10.7659,10.7722,82238.0
2016-05-16 12:15:00,17.19,17.21,17.18,17.19,63029.0,10.7722,10.7847,10.7659,10.7722,63029.0
2016-05-16 12:20:00,17.19,17.21,17.18,17.18,78580.0,10.7722,10.7847,10.7659,10.7659,78580.0
2016-05-16 12:25:00,17.19,17.23,17.17,17.18,126408.0,10.7722,10.7973,10.7597,10.7659,126408.0
2016-05-16 12:30:00,17.18,17.22,17.16,17.21,127223.0,10.7659,10.791,10.7534,10.7847,127223.0
2016-05-16 12:35:00,17.21,17.22,17.17,17.18,58192.0,10.7847,10.791,10.7597,10.7659,58192.0
2016-05-16 12:40:00,17.17,17.19,17.17,17.18,39113.0,10.7597,10.7722,10.7597,10.7659,39113.0
2016-05-16 12:45:00,17.18,17.21,17.17,17.19,83554.0,10.7659,10.7847,10.7597,10.7722,83554.0
2016-05-16 12:50:00,17.19,17.2,17.17,17.2,83319.0,10.7722,10.7785,10.7597,10.7785,83319.0
2016-05-16 12:55:00,17.2,17.2,17.15,17.17,208374.0,10.7785,10.7785,10.7471,10.7597,208374.0
2016-05-16 13:00:00,17.17,17.18,17.14,17.15,156451.0,10.7597,10.7659,10.7409,10.7471,156451.0
2016-05-16 13:05:00,17.14,17.15,17.09,17.13,169067.0,10.7409,10.7471,10.7095,10.7346,169067.0
2016-05-16 13:10:00,17.13,17.17,17.12,17.16,160345.0,10.7346,10.7597,10.7283,10.7534,160345.0
2016-05-16 13:15:00,17.17,17.19,17.15,17.18,96779.0,10.7597,10.7722,10.7471,10.7659,96779.0
2016-05-16 13:20:00,17.17,17.19,17.16,17.18,103491.0,10.7597,10.7722,10.7534,10.7659,103491.0
2016-05-16 13:25:00,17.18,17.18,17.14,17.15,95625.0,10.7659,10.7659,10.7409,10.7471,95625.0
2016-05-16 13:30:00,17.16,17.17,17.14,17.14,64974.0,10.7534,10.7597,10.7409,10.7409,64974.0
2016-05-16 13:35:00,17.15,17.16,17.13,17.14,89199.0,10.7471,10.7534,10.7346,10.7409,89199.0
2016-05-16 13:40:00,17.14,17.16,17.1,17.12,174436.0,10.7409,10.7534,10.7158,10.7283,174436.0
2016-05-16 13:45:00,17.12,17.15,17.11,17.14,110412.0,10.7283,10.7471,10.7221,10.7409,110412.0
2016-05-16 13:50:00,17.14,17.15,17.12,17.13,110119.0,10.7409,10.7471,10.7283,10.7346,110119.0
2016-05-16 13:55:00,17.12,17.15,17.1,17.15,143487.0,10.7283,10.7471,10.7158,10.7471,143487.0
2016-05-16 14:00:00,17.15,17.2,17.14,17.18,165567.0,10.7471,10.7785,10.7409,10.7659,165567.0
2016-05-16 14:05:00,17.18,17.21,17.18,17.2,121321.0,10.7659,10.7847,10.7659,10.7785,121321.0
2016-05-16 14:10:00,17.21,17.23,17.17,17.19,157113.0,10.7847,10.7973,10.7597,10.7722,157113.0
2016-05-16 14:15:00,17.19,17.22,17.18,17.2,122424.0,10.7722,10.791,10.7659,10.7785,122424.0
2016-05-16 14:20:00,17.2,17.23,17.18,17.2,140726.0,10.7785,10.7973,10.7659,10.7785,140726.0
2016-05-16 14:25:00,17.19,17.23,17.18,17.21,170554.0,10.7722,10.7973,10.7659,10.7847,170554.0
2016-05-16 14:30:00,17.21,17.24,17.21,17.24,91651.0,10.7847,10.8035,10.7847,10.8035,91651.0
2016-05-16 14:35:00,17.24,17.25,17.21,17.22,144458.0,10.8035,10.8098,10.7847,10.791,144458.0
2016-05-16 14:40:00,17.23,17.25,17.18,17.19,187363.0,10.7973,10.8098,10.7659,10.7722,187363.0
2016-05-16 14:45:00,17.19,17.21,17.17,17.19,172579.0,10.7722,10.7847,10.7597,10.7722,172579.0
2016-05-16 14:50:00,17.19,17.21,17.18,17.21,67961.0,10.7722,10.7847,10.7659,10.7847,67961.0
2016-05-16 14:55:00,17.21,17.22,17.19,17.19,192215.0,10.7847,10.791,10.7722,10.7722,192215.0
2016-05-16 15:00:00,17.2,17.2,17.17,17.18,232416.0,10.7785,10.7785,10.7597,10.7659,232416.0
2016-05-16 15:05:00,17.19,17.22,17.18,17.21,132039.0,10.7722,10.791,10.7659,10.7847,132039.0
2016-05-16 15:10:00,17.21,17.24,17.19,17.23,253884.0,10.7847,10.8035,10.7722,10.7973,253884.0
2016-05-16 15:15:00,17.23,17.26,17.21,17.23,348939.0,10.7973,10.8161,10.7847,10.7973,348939.0
2016-05-16 15:20:00,17.24,17.24,17.19,17.22,214761.0,10.8035,10.8035,10.7722,10.791,214761.0
2016-05-16 15:25:00,17.22,17.23,17.2,17.23,129396.0,10.791,10.7973,10.7785,10.7973,129396.0
2016-05-16 15:30:00,17.23,17.23,17.18,17.22,266957.0,10.7973,10.7973,10.7659,10.791,266957.0
2016-05-16 15:35:00,17.21,17.26,17.21,17.24,286904.0,10.7847,10.8161,10.7847,10.8035,286904.0
2016-05-16 15:40:00,17.23,17.24,17.22,17.23,499236.0,10.7973,10.8035,10.791,10.7973,499236.0
2016-05-16 15:45:00,17.23,17.24,17.2,17.23,260017.0,10.7973,10.8035,10.7785,10.7973,260017.0
2016-05-16 15:50:00,17.23,17.23,17.22,17.23,215167.0,10.7973,10.7973,10.791,10.7973,215167.0
2016-05-16 15:55:00,17.23,17.23,17.21,17.21,727775.0,10.7973,10.7973,10.7847,10.7847,727775.0
2016-05-17 09:30:00,17.27,17.27,17.11,17.21,315325.0,10.8223,10.8223,10.7221,10.7847,315325.0
2016-05-17 09:35:00,17.22,17.26,17.19,17.21,142841.0,10.791,10.8161,10.7722,10.7847,142841.0
2016-05-17 09:40:00,17.21,17.27,17.17,17.23,156984.0,10.7847,10.8223,10.7597,10.7973,156984.0
2016-05-17 09:45:00,17.23,17.38,17.21,17.37,325555.0,10.7973,10.8913,10.7847,10.885,325555.0
2016-05-17 09:50:00,17.37,17.45,17.35,17.42,369187.0,10.885,10.9351,10.8725,10.9163,369187.0
2016-05-17 09:55:00,17.42,17.49,17.4,17.46,349207.0,10.9163,10.9602,10.9038,10.9414,349207.0
2016-05-17 10:00:00,17.46,17.57,17.44,17.54,743835.0,10.9414,11.0103,10.9289,10.9915,743835.0
2016-05-17 10:05:00,17.55,17.58,17.48,17.51,322069.0,10.9978,11.0166,10.9539,10.9727,322069.0
2016-05-17 10:10:00,17.52,17.54,17.48,17.49,571237.0,10.979,10.9915,10.9539,10.9602,571237.0
2016-05-17 10:15:00,17.49,17.53,17.47,17.53,315725.0,10.9602,10.9853,10.9477,10.9853,315725.0
2016-05-17 10:20:00,17.52,17.63,17.51,17.62,327979.0,10.979,11.0479,10.9727,11.0417,327979.0
2016-05-17 10:25:00,17.62,17.65,17.61,17.64,308217.0,11.0417,11.0605,11.0354,11.0542,308217.0
2016-05-17 10:30:00,17.63,17.64,17.56,17.62,238176.0,11.0479,11.0542,11.0041,11.0417,238176.0
2016-05-17 10:35:00,17.61,17.65,17.61,17.64,270577.0,11.0354,11.0605,11.0354,11.0542,270577.0
2016-05-17 10:40:00,17.64,17.68,17.55,17.67,623946.0,11.0542,11.0793,10.9978,11.073,623946.0
2016-05-17 10:45:00,17.68,17.72,17.64,17.7,267243.0,11.0793,11.1043,11.0542,11.0918,267243.0
2016-05-17 10:50:00,17.7,17.78,17.69,17.78,272721.0,11.0918,11.1419,11.0855,11.1419,272721.0
2016-05-17 10:55:00,17.78,17.8,17.75,17.8,331578.0,11.1419,11.1545,11.1231,11.1545,331578.0
2016-05-17 11:00:00,17.79,17.85,17.75,17.85,245960.0,11.1482,11.1858,11.1231,11.1858,245960.0
2016-05-17 11:05:00,17.85,17.88,17.83,17.86,299154.0,11.1858,11.2046,11.1733,11.1921,299154.0
2016-05-17 11:10:00,17.86,17.87,17.82,17.82,223069.0,11.1921,11.1983,11.167,11.167,223069.0
2016-05-17 11:15:00,17.83,17.88,17.82,17.84,204230.0,11.1733,11.2046,11.167,11.1795,204230.0
2016-05-17 11:20:00,17.84,17.86,17.8,17.83,443467.0,11.1795,11.1921,11.1545,11.1733,443467.0
2016-05-17 11:25:00,17.84,17.84,17.72,17.73,314698.0,11.1795,11.1795,11.1043,11.1106,314698.0
2016-05-17 11:30:00,17.73,17.81,17.73,17.8,339606.0,11.1106,11.1607,11.1106,11.1545,339606.0
2016-05-17 11:35:00,17.81,17.84,17.8,17.82,182703.0,11.1607,11.1795,11.1545,11.167,182703.0
2016-05-17 11:40:00,17.82,17.87,17.82,17.84,158799.0,11.167,11.1983,11.167,11.1795,158799.0
2016-05-17 11:45:00,17.84,17.9,17.83,17.87,215320.0,11.1795,11.2171,11.1733,11.1983,215320.0
2016-05-17 11:50:00,17.87,17.91,17.84,17.84,207686.0,11.1983,11.2234,11.1795,11.1795,207686.0
2016-05-17 11:55:00,17.85,17.89,17.83,17.84,147172.0,11.1858,11.2109,11.1733,11.1795,147172.0
2016-05-17 12:00:00,17.84,17.87,17.83,17.87,138358.0,11.1795,11.1983,11.1733,11.1983,138358.0
2016-05-17 12:05:00,17.86,17.89,17.86,17.87,106915.0,11.1921,11.2109,11.1921,11.1983,106915.0
2016-05-17 12:10:00,17.87,17.9,17.85,17.89,141287.0,11.1983,11.2171,11.1858,11.2109,141287.0
2016-05-17 12:15:00,17.89,17.92,17.88,17.91,204720.0,11.2109,11.2297,11.2046,11.2234,204720.0
2016-05-17 12:20:00,17.91,17.95,17.91,17.95,182092.0,11.2234,11.2485,11.2234,11.2485,182092.0
2016-05-17 12:25:00,17.95,17.96,17.86,17.88,250404.0,11.2485,11.2547,11.1921,11.2046,250404.0
2016-05-17 12:30:00,17.87,17.88,17.81,17.82,128097.0,11.1983,11.2046,11.1607,11.167,128097.0
2016-05-17 12:35:00,17.82,17.89,17.81,17.89,92032.0,11.167,11.2109,11.1607,11.2109,92032.0
2016-05-17 12:40:00,17.89,17.91,17.81,17.82,436569.0,11.2109,11.2234,11.1607,11.167,436569.0
2016-05-17 12:45:00,17.82,17.84,17.79,17.8,196746.0,11.167,11.1795,11.1482,11.1545,196746.0
2016-05-17 12:50:00,17.8,17.84,17.79,17.8,222096.0,11.1545,11.1795,11.1482,11.1545,222096.0
2016-05-17 12:55:00,17.8,17.81,17.76,17.78,218813.0,11.1545,11.1607,11.1294,11.1419,218813.0
2016-05-17 13:00:00,17.77,17.83,17.77,17.8,123031.0,11.1357,11.1733,11.1357,11.1545,123031.0
2016-05-17 13:05:00,17.79,17.85,17.79,17.84,224909.0,11.1482,11.1858,11.1482,11.1795,224909.0
2016-05-17 13:10:00,17.84,17.86,17.84,17.85,93036.0,11.1795,11.1921,11.1795,11.1858,93036.0
2016-05-17 13:15:00,17.85,17.87,17.82,17.86,171656.0,11.1858,11.1983,11.167,11.1921,171656.0
2016-05-17 13:20:00,17.86,17.9,17.86,17.87,107492.0,11.1921,11.2171,11.1921,11.1983,107492.0
2016-05-17 13:25:00,17.88,17.9,17.87,17.89,76038.0,11.2046,11.2171,11.1983,11.2109,76038.0
2016-05-17 13:30:00,17.9,17.91,17.89,17.91,78263.0,11.2171,11.2234,11.2109,11.2234,78263.0
2016-05-17 13:35:00,17.91,17.92,17.89,17.9,155638.0,11.2234,11.2297,11.2109,11.2171,155638.0
2016-05-17 13:40:00,17.89,17.92,17.89,17.92,117244.0,11.2109,11.2297,11.2109,11.2297,117244.0
2016-05-17 13:45:00,17.92,17.93,17.9,17.92,96328.0,11.2297,11.2359,11.2171,11.2297,96328.0
2016-05-17 13:50:00,17.92,17.93,17.9,17.93,116439.0,11.2297,11.2359,11.2171,11.2359,116439.0
2016-05-17 13:55:00,17.93,17.93,17.86,17.87,193462.0,11.2359,11.2359,11.1921,11.1983,193462.0
2016-05-17 14:00:00,17.86,17.88,17.82,17.87,171390.0,11.1921,11.2046,11.167,11.1983,171390.0
2016-05-17 14:05:00,17.88,17.88,17.85,17.86,138389.0,11.2046,11.2046,11.1858,11.1921,138389.0
2016-05-17 14:10:00,17.86,17.87,17.82,17.84,88543.0,11.1921,11.1983,11.167,11.1795,88543.0
2016-05-17 14:15:00,17.84,17.85,17.79,17.82,170829.0,11.1795,11.1858,11.1482,11.167,170829.0
2016-05-17 14:20:00,17.81,17.83,17.78,17.8,210010.0,11.1607,11.1733,11.1419,11.1545,210010.0
2016-05-17 14:25:00,17.79,17.8,17.73,17.73,279309.0,11.1482,11.1545,11.1106,11.1106,279309.0
2016-05-17 14:30:00,17.73,17.74,17.68,17.69,212560.0,11.1106,11.1169,11.0793,11.0855,212560.0
2016-05-17 14:35:00,17.68,17.73,17.68,17.7,221903.0,11.0793,11.1106,11.0793,11.0918,221903.0
2016-05-17 14:40:00,17.69,17.71,17.66,17.66,157935.0,11.0855,11.0981,11.0667,11.0667,157935.0
2016-05-17 14:45:00,17.66,17.69,17.66,17.67,139164.0,11.0667,11.0855,11.0667,11.073,139164.0
2016-05-17 14:50:00,17.67,17.69,17.66,17.68,156093.0,11.073,11.0855,11.0667,11.0793,156093.0
2016-05-17 14:55:00,17.68,17.69,17.65,17.67,178515.0,11.0793,11.0855,11.0605,11.073,178515.0
2016-05-17 15:00:00,17.67,17.72,17.66,17.7,179302.0,11.073,11.1043,11.0667,11.0918,179302.0
2016-05-17 15:05:00,17.71,17.79,17.7,17.76,199978.0,11.0981,11.1482,11.0918,11.1294,199978.0
2016-05-17 15:10:00,17.77,17.77,17.73,17.75,169212.0,11.1357,11.1357,11.1106,11.1231,169212.0
2016-05-17 15:15:00,17.75,17.76,17.72,17.73,149008.0,11.1231,11.1294,11.1043,11.1106,149008.0
2016-05-17 15:20:00,17.73,17.76,17.69,17.71,243181.0,11.1106,11.1294,11.0855,11.0981,243181.0
2016-05-17 15:25:00,17.71,17.71,17.66,17.69,163448.0,11.0981,11.0981,11.0667,11.0855,163448.0
2016-05-17 15:30:00,17.69,17.7,17.67,17.69,164072.0,11.0855,11.0918,11.073,11.0855,164072.0
2016-05-17 15:35:00,17.69,17.7,17.66,17.68,205703.0,11.0855,11.0918,11.0667,11.0793,205703.0
2016-05-17 15:40:00,17.68,17.69,17.63,17.66,302293.0,11.0793,11.0855,11.0479,11.0667,302293.0
2016-05-17 15:45:00,17.66,17.68,17.63,17.63,408392.0,11.0667,11.0793,11.0479,11.0479,408392.0
2016-05-17 15:50:00,17.64,17.65,17.63,17.64,320933.0,11.0542,11.0605,11.0479,11.0542,320933.0
2016-05-17 15:55:00,17.64,17.67,17.62,17.66,1732868.0,11.0542,11.073,11.0417,11.0667,1732868.0
2016-05-18 09:30:00,17.65,17.67,17.54,17.57,371299.0,11.0605,11.073,10.9915,11.0103,371299.0
2016-05-18 09:35:00,17.58,17.66,17.57,17.65,300142.0,11.0166,11.0667,11.0103,11.0605,300142.0
2016-05-18 09:40:00,17.66,17.72,17.59,17.63,272195.0,11.0667,11.1043,11.0229,11.0479,272195.0
2016-05-18 09:45:00,17.63,17.64,17.53,17.6,224877.0,11.0479,11.0542,10.9853,11.0291,224877.0
2016-05-18 09:50:00,17.59,17.61,17.51,17.6,307647.0,11.0229,11.0354,10.9727,11.0291,307647.0
2016-05-18 09:55:00,17.61,17.61,17.52,17.55,198739.0,11.0354,11.0354,10.979,10.9978,198739.0
2016-05-18 10:00:00,17.55,17.58,17.52,17.57,248484.0,10.9978,11.0166,10.979,11.0103,248484.0
2016-05-18 10:05:00,17.57,17.67,17.57,17.66,320579.0,11.0103,11.073,11.0103,11.0667,320579.0
2016-05-18 10:10:00,17.66,17.67,17.64,17.66,377538.0,11.0667,11.073,11.0542,11.0667,377538.0
2016-05-18 10:15:00,17.66,17.68,17.6,17.61,161536.0,11.0667,11.0793,11.0291,11.0354,161536.0
2016-05-18 10:20:00,17.61,17.67,17.6,17.64,196978.0,11.0354,11.073,11.0291,11.0542,196978.0
2016-05-18 10:25:00,17.65,17.66,17.59,17.64,270225.0,11.0605,11.0667,11.0229,11.0542,270225.0
2016-05-18 10:30:00,17.63,17.66,17.53,17.64,243872.0,11.0479,11.0667,10.9853,11.0542,243872.0
2016-05-18 10:35:00,17.64,17.64,17.55,17.57,142210.0,11.0542,11.0542,10.9978,11.0103,142210.0
2016-05-18 10:40:00,17.56,17.6,17.55,17.59,173295.0,11.0041,11.0291,10.9978,11.0229,173295.0
2016-05-18 10:45:00,17.59,17.61,17.55,17.56,133596.0,11.0229,11.0354,10.9978,11.0041,133596.0
2016-05-18 10:50:00,17.56,17.57,17.51,17.52,182741.0,11.0041,11.0103,10.9727,10.979,182741.0
2016-05-18 10:55:00,17.52,17.54,17.4,17.43,150886.0,10.979,10.9915,10.9038,10.9226,150886.0
2016-05-18 11:00:00,17.43,17.47,17.42,17.45,113992.0,10.9226,10.9477,10.9163,10.9351,113992.0
2016-05-18 11:05:00,17.44,17.45,17.34,17.37,130011.0,10.9289,10.9351,10.8662,10.885,130011.0
2016-05-18 11:10:00,17.36,17.4,17.31,17.33,231868.0,10.8787,10.9038,10.8474,10.8599,231868.0
2016-05-18 11:15:00,17.33,17.41,17.3,17.34,410563.0,10.8599,10.9101,10.8411,10.8662,410563.0
2016-05-18 11:20:00,17.34,17.37,17.29,17.3,179410.0,10.8662,10.885,10.8349,10.8411,179410.0
2016-05-18 11:25:00,17.31,17.42,17.3,17.42,146751.0,10.8474,10.9163,10.8411,10.9163,146751.0
2016-05-18 11:30:00,17.42,17.48,17.39,17.46,177313.0,10.9163,10.9539,10.8975,10.9414,177313.0
2016-05-18 11:35:00,17.46,17.5,17.45,17.5,111915.0,10.9414,10.9665,10.9351,10.9665,111915.0
2016-05-18 11:40:00,17.49,17.57,17.49,17.56,198148.0,10.9602,11.0103,10.9602,11.0041,198148.0
2016-05-18 11:45:00,17.56,17.58,17.5,17.5,182492.0,11.0041,11.0166,10.9665,10.9665,182492.0
2016-05-18 11:50:00,17.5,17.52,17.47,17.49,80762.0,10.9665,10.979,10.9477,10.9602,80762.0
2016-05-18 11:55:00,17.49,17.49,17.44,17.45,151693.0,10.9602,10.9602,10.9289,10.9351,151693.0
2016-05-18 12:00:00,17.45,17.46,17.44,17.45,103032.0,10.9351,10.9414,10.9289,10.9351,103032.0
2016-05-18 12:05:00,17.44,17.45,17.39,17.4,132572.0,10.9289,10.9351,10.8975,10.9038,132572.0
2016-05-18 12:10:00,17.4,17.41,17.36,17.41,150637.0,10.9038,10.9101,10.8787,10.9101,150637.0
2016-05-18 12:15:00,17.4,17.43,17.4,17.43,109769.0,10.9038,10.9226,10.9038,10.9226,109769.0
2016-05-18 12:20:00,17.43,17.45,17.41,17.43,114411.0,10.9226,10.9351,10.9101,10.9226,114411.0
2016-05-18 12:25:00,17.43,17.43,17.38,17.38,105622.0,10.9226,10.9226,10.8913,10.8913,105622.0
2016-05-18 12:30:00,17.38,17.39,17.38,17.39,35841.0,10.8913,10.8975,10.8913,10.8975,35841.0
2016-05-18 12:35:00,17.39,17.39,17.35,17.37,176015.0,10.8975,10.8975,10.8725,10.885,176015.0
2016-05-18 12:40:00,17.36,17.39,17.35,17.37,112743.0,10.8787,10.8975,10.8725,10.885,112743.0
2016-05-18 12:45:00,17.38,17.38,17.36,17.37,116057.0,10.8913,10.8913,10.8787,10.885,116057.0
2016-05-18 12:50:00,17.37,17.39,17.35,17.39,82329.0,10.885,10.8975,10.8725,10.8975,82329.0
2016-05-18 12:55:00,17.39,17.41,17.38,17.41,130712.0,10.8975,10.9101,10.8913,10.9101,130712.0
2016-05-18 13:00:00,17.41,17.45,17.4,17.42,97144.0,10.9101,10.9351,10.9038,10.9163,97144.0
2016-05-18 13:05:00,17.41,17.43,17.4,17.41,66059.0,10.9101,10.9226,10.9038,10.9101,66059.0
2016-05-18 13:10:00,17.42,17.44,17.41,17.42,70220.0,10.9163,10.9289,10.9101,10.9163,70220.0
2016-05-18 13:15:00,17.42,17.42,17.38,17.41,104998.0,10.9163,10.9163,10.8913,10.9101,104998.0
2016-05-18 13:20:00,17.4,17.43,17.4,17.41,81578.0,10.9038,10.9226,10.9038,10.9101,81578.0
2016-05-18 13:25:00,17.42,17.42,17.36,17.38,80179.0,10.9163,10.9163,10.8787,10.8913,80179.0
2016-05-18 13:30:00,17.38,17.42,17.37,17.4,82009.0,10.8913,10.9163,10.885,10.9038,82009.0
2016-05-18 13:35:00,17.4,17.44,17.39,17.43,94191.0,10.9038,10.9289,10.8975,10.9226,94191.0
2016-05-18 13:40:00,17.43,17.43,17.4,17.41,113265.0,10.9226,10.9226,10.9038,10.9101,113265.0
2016-05-18 13:45:00,17.41,17.46,17.4,17.46,178484.0,10.9101,10.9414,10.9038,10.9414,178484.0
2016-05-18 13:50:00,17.46,17.49,17.44,17.45,105064.0,10.9414,10.9602,10.9289,10.9351,105064.0
2016-05-18 13:55:00,17.44,17.46,17.44,17.44,46706.0,10.9289,10.9414,10.9289,10.9289,46706.0
2016-05-18 14:00:00,17.45,17.45,17.3,17.3,308211.0,10.9351,10.9351,10.8411,10.8411,308211.0
2016-05-18 14:05:00,17.31,17.31,17.22,17.28,317073.0,10.8474,10.8474,10.791,10.8286,317073.0
2016-05-18 14:10:00,17.28,17.29,17.21,17.23,176948.0,10.8286,10.8349,10.7847,10.7973,176948.0
2016-05-18 14:15:00,17.21,17.23,17.14,17.22,322413.0,10.7847,10.7973,10.7409,10.791,322413.0
2016-05-18 14:20:00,17.21,17.24,17.17,17.23,268702.0,10.7847,10.8035,10.7597,10.7973,268702.0
2016-05-18 14:25:00,17.22,17.22,17.16,17.18,273899.0,10.791,10.791,10.7534,10.7659,273899.0
2016-05-18 14:30:00,17.18,17.19,17.14,17.18,267451.0,10.7659,10.7722,10.7409,10.7659,267451.0
2016-05-18 14:35:00,17.17,17.22,17.14,17.2,210038.0,10.7597,10.791,10.7409,10.7785,210038.0
2016-05-18 14:40:00,17.2,17.24,17.18,17.19,141839.0,10.7785,10.8035,10.7659,10.7722,141839.0
2016-05-18 14:45:00,17.18,17.21,17.16,17.19,151679.0,10.7659,10.7847,10.7534,10.7722,151679.0
2016-05-18 14:50:00,17.19,17.23,17.15,17.17,223281.0,10.7722,10.7973,10.7471,10.7597,223281.0
2016-05-18 14:55:00,17.16,17.17,17.09,17.11,355328.0,10.7534,10.7597,10.7095,10.7221,355328.0
2016-05-18 15:00:00,17.1,17.19,17.1,17.13,176952.0,10.7158,10.7722,10.7158,10.7346,176952.0
2016-05-18 15:05:00,17.13,17.13,17.07,17.08,225111.0,10.7346,10.7346,10.697,10.7033,225111.0
2016-05-18 15:10:00,17.07,17.08,17.0,17.02,367785.0,10.697,10.7033,10.6531,10.6657,367785.0
2016-05-18 15:15:00,17.01,17.03,16.96,17.03,587199.0,10.6594,10.6719,10.6281,10.6719,587199.0
2016-05-18 15:20:00,17.03,17.03,16.91,16.93,530716.0,10.6719,10.6719,10.5968,10.6093,530716.0
2016-05-18 15:25:00,16.93,16.95,16.92,16.93,228483.0,10.6093,10.6218,10.603,10.6093,228483.0
2016-05-18 15:30:00,16.92,16.97,16.91,16.97,302415.0,10.603,10.6343,10.5968,10.6343,302415.0
2016-05-18 15:35:00,16.96,16.99,16.92,16.94,329776.0,10.6281,10.6469,10.603,10.6156,329776.0
2016-05-18 15:40:00,16.93,16.97,16.92,16.96,329442.0,10.6093,10.6343,10.603,10.6281,329442.0
2016-05-18 15:45:00,16.97,17.01,16.96,16.98,345790.0,10.6343,10.6594,10.6281,10.6406,345790.0
2016-05-18 15:50:00,16.99,17.0,16.98,17.0,389177.0,10.6469,10.6531,10.6406,10.6531,389177.0
2016-05-18 15:55:00,16.99,17.05,16.99,17.04,850138.0,10.6469,10.6845,10.6469,10.6782,850138.0
2016-05-19 09:30:00,16.93,16.95,16.82,16.93,512928.0,10.6093,10.6218,10.5404,10.6093,512928.0
2016-05-19 09:35:00,16.93,16.97,16.86,16.91,246448.0,10.6093,10.6343,10.5654,10.5968,246448.0
2016-05-19 09:40:00,16.92,16.97,16.88,16.91,246426.0,10.603,10.6343,10.578,10.5968,246426.0
2016-05-19 09:45:00,16.9,16.97,16.88,16.97,406828.0,10.5905,10.6343,10.578,10.6343,406828.0
2016-05-19 09:50:00,16.96,17.01,16.94,16.97,347353.0,10.6281,10.6594,10.6156,10.6343,347353.0
2016-05-19 09:55:00,16.97,16.97,16.9,16.92,232735.0,10.6343,10.6343,10.5905,10.603,232735.0
2016-05-19 10:00:00,16.93,17.05,16.92,17.04,171189.0,10.6093,10.6845,10.603,10.6782,171189.0
2016-05-19 10:05:00,17.04,17.05,16.91,16.94,290655.0,10.6782,10.6845,10.5968,10.6156,290655.0
2016-05-19 10:10:00,16.93,16.94,16.85,16.87,237334.0,10.6093,10.6156,10.5592,10.5717,237334.0
2016-05-19 10:15:00,16.88,16.96,16.86,16.94,153511.0,10.578,10.6281,10.5654,10.6156,153511.0
2016-05-19 10:20:00,16.94,16.96,16.89,16.93,120472.0,10.6156,10.6281,10.5842,10.6093,120472.0
2016-05-19 10:25:00,16.94,17.02,16.91,17.01,148200.0,10.6156,10.6657,10.5968,10.6594,148200.0
2016-05-19 10:30:00,17.02,17.13,17.01,17.12,371213.0,10.6657,10.7346,10.6594,10.7283,371213.0
2016-05-19 10:35:00,17.13,17.14,17.04,17.07,110384.0,10.7346,10.7409,10.6782,10.697,110384.0
2016-05-19 10:40:00,17.07,17.18,17.07,17.13,262965.0,10.697,10.7659,10.697,10.7346,262965.0
2016-05-19 10:45:00,17.14,17.15,17.07,17.11,108517.0,10.7409,10.7471,10.697,10.7221,108517.0
2016-05-19 10:50:00,17.11,17.11,16.98,17.0,149934.0,10.7221,10.7221,10.6406,10.6531,149934.0
2016-05-19 10:55:00,17.0,17.05,16.98,17.03,264175.0,10.6531,10.6845,10.6406,10.6719,264175.0
2016-05-19 11:00:00,17.03,17.09,17.0,17.08,145378.0,10.6719,10.7095,10.6531,10.7033,145378.0
2016-05-19 11:05:00,17.07,17.09,17.05,17.06,151346.0,10.697,10.7095,10.6845,10.6907,151346.0
2016-05-19 11:10:00,17.05,17.05,16.99,17.0,119910.0,10.6845,10.6845,10.6469,10.6531,119910.0
2016-05-19 11:15:00,17.0,17.07,17.0,17.05,88287.0,10.6531,10.697,10.6531,10.6845,88287.0
2016-05-19 11:20:00,17.04,17.11,17.03,17.11,78608.0,10.6782,10.7221,10.6719,10.7221,78608.0
2016-05-19 11:25:00,17.1,17.13,17.08,17.1,132447.0,10.7158,10.7346,10.7033,10.7158,132447.0
2016-05-19 11:30:00,17.1,17.13,17.06,17.13,121223.0,10.7158,10.7346,10.6907,10.7346,121223.0
2016-05-19 11:35:00,17.13,17.2,17.12,17.17,232975.0,10.7346,10.7785,10.7283,10.7597,232975.0
2016-05-19 11:40:00,17.17,17.2,17.15,17.19,151348.0,10.7597,10.7785,10.7471,10.7722,151348.0
2016-05-19 11:45:00,17.18,17.19,17.14,17.19,122310.0,10.7659,10.7722,10.7409,10.7722,122310.0
2016-05-19 11:50:00,17.18,17.2,17.12,17.15,233666.0,10.7659,10.7785,10.7283,10.7471,233666.0
2016-05-19 11:55:00,17.15,17.23,17.14,17.22,121446.0,10.7471,10.7973,10.7409,10.791,121446.0
2016-05-19 12:00:00,17.21,17.29,17.21,17.28,146726.0,10.7847,10.8349,10.7847,10.8286,146726.0
2016-05-19 12:05:00,17.27,17.31,17.27,17.29,140224.0,10.8223,10.8474,10.8223,10.8349,140224.0
2016-05-19 12:10:00,17.29,17.3,17.25,17.28,105177.0,10.8349,10.8411,10.8098,10.8286,105177.0
2016-05-19 12:15:00,17.28,17.3,17.26,17.3,74445.0,10.8286,10.8411,10.8161,10.8411,74445.0
2016-05-19 12:20:00,17.31,17.35,17.3,17.34,145468.0,10.8474,10.8725,10.8411,10.8662,145468.0
2016-05-19 12:25:00,17.35,17.37,17.32,17.32,148481.0,10.8725,10.885,10.8537,10.8537,148481.0
2016-05-19 12:30:00,17.32,17.32,17.29,17.3,97487.0,10.8537,10.8537,10.8349,10.8411,97487.0
2016-05-19 12:35:00,17.31,17.34,17.3,17.34,175018.0,10.8474,10.8662,10.8411,10.8662,175018.0
2016-05-19 12:40:00,17.34,17.34,17.29,17.32,83179.0,10.8662,10.8662,10.8349,10.8537,83179.0
2016-05-19 12:45:00,17.32,17.33,17.25,17.26,98153.0,10.8537,10.8599,10.8098,10.8161,98153.0
2016-05-19 12:50:00,17.27,17.27,17.21,17.22,104802.0,10.8223,10.8223,10.7847,10.791,104802.0
2016-05-19 12:55:00,17.21,17.24,17.21,17.22,74769.0,10.7847,10.8035,10.7847,10.791,74769.0
2016-05-19 13:00:00,17.23,17.25,17.16,17.2,188692.0,10.7973,10.8098,10.7534,10.7785,188692.0
2016-05-19 13:05:00,17.2,17.22,17.18,17.18,75991.0,10.7785,10.791,10.7659,10.7659,75991.0
2016-05-19 13:10:00,17.19,17.27,17.17,17.26,81564.0,10.7722,10.8223,10.7597,10.8161,81564.0
2016-05-19 13:15:00,17.27,17.28,17.25,17.26,128331.0,10.8223,10.8286,10.8098,10.8161,128331.0
2016-05-19 13:20:00,17.27,17.27,17.21,17.24,67343.0,10.8223,10.8223,10.7847,10.8035,67343.0
2016-05-19 13:25:00,17.23,17.26,17.23,17.25,68278.0,10.7973,10.8161,10.7973,10.8098,68278.0
2016-05-19 13:30:00,17.26,17.28,17.24,17.26,110285.0,10.8161,10.8286,10.8035,10.8161,110285.0
2016-05-19 13:35:00,17.26,17.3,17.24,17.26,137137.0,10.8161,10.8411,10.8035,10.8161,137137.0
2016-05-19 13:40:00,17.26,17.31,17.25,17.3,120465.0,10.8161,10.8474,10.8098,10.8411,120465.0
2016-05-19 13:45:00,17.3,17.31,17.26,17.28,64899.0,10.8411,10.8474,10.8161,10.8286,64899.0
2016-05-19 13:50:00,17.27,17.28,17.25,17.25,63002.0,10.8223,10.8286,10.8098,10.8098,63002.0
2016-05-19 13:55:00,17.26,17.27,17.25,17.26,96708.0,10.8161,10.8223,10.8098,10.8161,96708.0
2016-05-19 14:00:00,17.26,17.26,17.23,17.25,107037.0,10.8161,10.8161,10.7973,10.8098,107037.0
2016-05-19 14:05:00,17.25,17.27,17.23,17.25,91512.0,10.8098,10.8223,10.7973,10.8098,91512.0
2016-05-19 14:10:00,17.26,17.3,17.24,17.26,124189.0,10.8161,10.8411,10.8035,10.8161,124189.0
2016-05-19 14:15:00,17.26,17.27,17.23,17.27,69643.0,10.8161,10.8223,10.7973,10.8223,69643.0
2016-05-19 14:20:00,17.27,17.27,17.23,17.26,88883.0,10.8223,10.8223,10.7973,10.8161,88883.0
2016-05-19 14:25:00,17.26,17.3,17.24,17.27,136166.0,10.8161,10.8411,10.8035,10.8223,136166.0
2016-05-19 14:30:00,17.26,17.27,17.23,17.24,116247.0,10.8161,10.8223,10.7973,10.8035,116247.0
2016-05-19 14:35:00,17.24,17.25,17.22,17.23,86818.0,10.8035,10.8098,10.791,10.7973,86818.0
2016-05-19 14:40:00,17.22,17.24,17.2,17.23,100586.0,10.791,10.8035,10.7785,10.7973,100586.0
2016-05-19 14:45:00,17.23,17.24,17.21,17.23,82701.0,10.7973,10.8035,10.7847,10.7973,82701.0
2016-05-19 14:50:00,17.23,17.24,17.19,17.2,111355.0,10.7973,10.8035,10.7722,10.7785,111355.0
2016-05-19 14:55:00,17.2,17.21,17.17,17.17,100891.0,10.7785,10.7847,10.7597,10.7597,100891.0
2016-05-19 15:00:00,17.17,17.23,17.16,17.21,145948.0,10.7597,10.7973,10.7534,10.7847,145948.0
2016-05-19 15:05:00,17.21,17.25,17.21,17.23,64676.0,10.7847,10.8098,10.7847,10.7973,64676.0
2016-05-19 15:10:00,17.23,17.25,17.22,17.24,67193.0,10.7973,10.8098,10.791,10.8035,67193.0
2016-05-19 15:15:00,17.25,17.25,17.21,17.24,131549.0,10.8098,10.8098,10.7847,10.8035,131549.0
2016-05-19 15:20:00,17.24,17.26,17.22,17.23,174493.0,10.8035,10.8161,10.791,10.7973,174493.0
2016-05-19 15:25:00,17.23,17.26,17.23,17.26,254164.0,10.7973,10.8161,10.7973,10.8161,254164.0
2016-05-19 15:30:00,17.26,17.26,17.23,17.24,114063.0,10.8161,10.8161,10.7973,10.8035,114063.0
2016-05-19 15:35:00,17.24,17.25,17.23,17.25,87606.0,10.8035,10.8098,10.7973,10.8098,87606.0
2016-05-19 15:40:00,17.25,17.26,17.22,17.23,210157.0,10.8098,10.8161,10.791,10.7973,210157.0
2016-05-19 15:45:00,17.23,17.27,17.23,17.25,291449.0,10.7973,10.8223,10.7973,10.8098,291449.0
2016-05-19 15:50:00,17.25,17.26,17.25,17.26,127495.0,10.8098,10.8161,10.8098,10.8161,127495.0
2016-05-19 15:55:00,17.26,17.27,17.24,17.26,508240.0,10.8161,10.8223,10.8035,10.8161,508240.0
2016-05-20 09:30:00,17.41,17.52,17.38,17.49,798658.0,10.9101,10.979,10.8913,10.9602,798658.0
2016-05-20 09:35:00,17.49,17.65,17.47,17.61,406337.0,10.9602,11.0605,10.9477,11.0354,406337.0
2016-05-20 09:40:00,17.62,17.63,17.45,17.48,186112.0,11.0417,11.0479,10.9351,10.9539,186112.0
2016-05-20 09:45:00,17.48,17.5,17.4,17.47,256491.0,10.9539,10.9665,10.9038,10.9477,256491.0
2016-05-20 09:50:00,17.47,17.5,17.37,17.38,253112.0,10.9477,10.9665,10.885,10.8913,253112.0
2016-05-20 09:55:00,17.38,17.43,17.32,17.37,278529.0,10.8913,10.9226,10.8537,10.885,278529.0
2016-05-20 10:00:00,17.37,17.48,17.36,17.46,318714.0,10.885,10.9539,10.8787,10.9414,318714.0
2016-05-20 10:05:00,17.46,17.54,17.41,17.5,213389.0,10.9414,10.9915,10.9101,10.9665,213389.0
2016-05-20 10:10:00,17.51,17.56,17.5,17.54,134222.0,10.9727,11.0041,10.9665,10.9915,134222.0
2016-05-20 10:15:00,17.54,17.58,17.51,17.56,190486.0,10.9915,11.0166,10.9727,11.0041,190486.0
2016-05-20 10:20:00,17.56,17.58,17.47,17.51,167905.0,11.0041,11.0166,10.9477,10.9727,167905.0
2016-05-20 10:25:00,17.51,17.52,17.46,17.48,89872.0,10.9727,10.979,10.9414,10.9539,89872.0
2016-05-20 10:30:00,17.47,17.48,17.37,17.38,139338.0,10.9477,10.9539,10.885,10.8913,139338.0
2016-05-20 10:35:00,17.39,17.43,17.38,17.42,60225.0,10.8975,10.9226,10.8913,10.9163,60225.0
2016-05-20 10:40:00,17.43,17.44,17.4,17.43,143838.0,10.9226,10.9289,10.9038,10.9226,143838.0
2016-05-20 10:45:00,17.44,17.44,17.39,17.39,94595.0,10.9289,10.9289,10.8975,10.8975,94595.0
2016-05-20 10:50:00,17.4,17.45,17.4,17.44,134378.0,10.9038,10.9351,10.9038,10.9289,134378.0
2016-05-20 10:55:00,17.43,17.49,17.42,17.47,92577.0,10.9226,10.9602,10.9163,10.9477,92577.0
2016-05-20 11:00:00,17.46,17.49,17.44,17.47,225234.0,10.9414,10.9602,10.9289,10.9477,225234.0
2016-05-20 11:05:00,17.48,17.54,17.46,17.54,317547.0,10.9539,10.9915,10.9414,10.9915,317547.0
2016-05-20 11:10:00,17.54,17.55,17.5,17.53,115198.0,10.9915,10.9978,10.9665,10.9853,115198.0
2016-05-20 11:15:00,17.52,17.57,17.5,17.56,81612.0,10.979,11.0103,10.9665,11.0041,81612.0
2016-05-20 11:20:00,17.56,17.58,17.52,17.53,114832.0,11.0041,11.0166,10.979,10.9853,114832.0
2016-05-20 11:25:00,17.53,17.56,17.51,17.53,62765.0,10.9853,11.0041,10.9727,10.9853,62765.0
2016-05-20 11:30:00,17.53,17.54,17.51,17.52,63108.0,10.9853,10.9915,10.9727,10.979,63108.0
2016-05-20 11:35:00,17.52,17.54,17.51,17.51,54130.0,10.979,10.9915,10.9727,10.9727,54130.0
2016-05-20 11:40:00,17.51,17.51,17.47,17.48,91069.0,10.9727,10.9727,10.9477,10.9539,91069.0
2016-05-20 11:45:00,17.48,17.52,17.48,17.51,60863.0,10.9539,10.979,10.9539,10.9727,60863.0
2016-05-20 11:50:00,17.51,17.51,17.48,17.5,122313.0,10.9727,10.9727,10.9539,10.9665,122313.0
2016-05-20 11:55:00,17.49,17.54,17.49,17.53,106197.0,10.9602,10.9915,10.9602,10.9853,106197.0
2016-05-20 12:00:00,17.53,17.53,17.51,17.52,71325.0,10.9853,10.9853,10.9727,10.979,71325.0
2016-05-20 12:05:00,17.52,17.55,17.51,17.55,83121.0,10.979,10.9978,10.9727,10.9978,83121.0
2016-05-20 12:10:00,17.54,17.55,17.52,17.53,92601.0,10.9915,10.9978,10.979,10.9853,92601.0
2016-05-20 12:15:00,17.53,17.59,17.52,17.58,122167.0,10.9853,11.0229,10.979,11.0166,122167.0
2016-05-20 12:20:00,17.57,17.64,17.57,17.62,147551.0,11.0103,11.0542,11.0103,11.0417,147551.0
2016-05-20 12:25:00,17.61,17.62,17.58,17.58,115439.0,11.0354,11.0417,11.0166,11.0166,115439.0
2016-05-20 12:30:00,17.58,17.61,17.58,17.6,49740.0,11.0166,11.0354,11.0166,11.0291,49740.0
2016-05-20 12:35:00,17.6,17.63,17.58,17.63,126111.0,11.0291,11.0479,11.0166,11.0479,126111.0
2016-05-20 12:40:00,17.63,17.65,17.62,17.63,113484.0,11.0479,11.0605,11.0417,11.0479,113484.0
2016-05-20 12:45:00,17.63,17.7,17.63,17.69,224987.0,11.0479,11.0918,11.0479,11.0855,224987.0
2016-05-20 12:50:00,17.69,17.7,17.67,17.69,86393.0,11.0855,11.0918,11.073,11.0855,86393.0
2016-05-20 12:55:00,17.69,17.71,17.67,17.7,141994.0,11.0855,11.0981,11.073,11.0918,141994.0
2016-05-20 13:00:00,17.69,17.71,17.69,17.7,194191.0,11.0855,11.0981,11.0855,11.0918,194191.0
2016-05-20 13:05:00,17.69,17.71,17.68,17.7,135648.0,11.0855,11.0981,11.0793,11.0918,135648.0
2016-05-20 13:10:00,17.69,17.73,17.69,17.72,175567.0,11.0855,11.1106,11.0855,11.1043,175567.0
2016-05-20 13:15:00,17.72,17.79,17.72,17.79,155627.0,11.1043,11.1482,11.1043,11.1482,155627.0
2016-05-20 13:20:00,17.79,17.8,17.77,17.79,142137.0,11.1482,11.1545,11.1357,11.1482,142137.0
2016-05-20 13:25:00,17.78,17.8,17.76,17.8,128451.0,11.1419,11.1545,11.1294,11.1545,128451.0
2016-05-20 13:30:00,17.79,17.81,17.78,17.8,105390.0,11.1482,11.1607,11.1419,11.1545,105390.0
2016-05-20 13:35:00,17.8,17.81,17.78,17.8,104256.0,11.1545,11.1607,11.1419,11.1545,104256.0
2016-05-20 13:40:00,17.8,17.81,17.78,17.79,236366.0,11.1545,11.1607,11.1419,11.1482,236366.0
2016-05-20 13:45:00,17.79,17.83,17.78,17.78,162311.0,11.1482,11.1733,11.1419,11.1419,162311.0
2016-05-20 13:50:00,17.78,17.78,17.75,17.76,175569.0,11.1419,11.1419,11.1231,11.1294,175569.0
2016-05-20 13:55:00,17.76,17.76,17.73,17.75,94137.0,11.1294,11.1294,11.1106,11.1231,94137.0
2016-05-20 14:00:00,17.74,17.77,17.74,17.76,113206.0,11.1169,11.1357,11.1169,11.1294,113206.0
2016-05-20 14:05:00,17.75,17.78,17.74,17.78,130546.0,11.1231,11.1419,11.1169,11.1419,130546.0
2016-05-20 14:10:00,17.78,17.81,17.77,17.77,166706.0,11.1419,11.1607,11.1357,11.1357,166706.0
2016-05-20 14:15:00,17.76,17.78,17.75,17.75,84153.0,11.1294,11.1419,11.1231,11.1231,84153.0
2016-05-20 14:20:00,17.75,17.76,17.74,17.75,112709.0,11.1231,11.1294,11.1169,11.1231,112709.0
2016-05-20 14:25:00,17.75,17.78,17.74,17.78,119533.0,11.1231,11.1419,11.1169,11.1419,119533.0
2016-05-20 14:30:00,17.77,17.79,17.76,17.79,83229.0,11.1357,11.1482,11.1294,11.1482,83229.0
2016-05-20 14:35:00,17.79,17.79,17.76,17.77,114010.0,11.1482,11.1482,11.1294,11.1357,114010.0
2016-05-20 14:40:00,17.77,17.78,17.75,17.77,81038.0,11.1357,11.1419,11.1231,11.1357,81038.0
2016-05-20 14:45:00,17.77,17.77,17.74,17.75,244713.0,11.1357,11.1357,11.1169,11.1231,244713.0
2016-05-20 14:50:00,17.75,17.78,17.75,17.75,85375.0,11.1231,11.1419,11.1231,11.1231,85375.0
2016-05-20 14:55:00,17.76,17.77,17.73,17.74,229049.0,11.1294,11.1357,11.1106,11.1169,229049.0
2016-05-20 15:00:00,17.75,17.76,17.72,17.72,176226.0,11.1231,11.1294,11.1043,11.1043,176226.0
2016-05-20 15:05:00,17.73,17.74,17.71,17.74,91331.0,11.1106,11.1169,11.0981,11.1169,91331.0
2016-05-20 15:10:00,17.73,17.76,17.71,17.76,162038.0,11.1106,11.1294,11.0981,11.1294,162038.0
2016-05-20 15:15:00,17.76,17.76,17.73,17.75,453642.0,11.1294,11.1294,11.1106,11.1231,453642.0
2016-05-20 15:20:00,17.75,17.77,17.72,17.72,591235.0,11.1231,11.1357,11.1043,11.1043,591235.0
2016-05-20 15:25:00,17.72,17.74,17.69,17.71,398777.0,11.1043,11.1169,11.0855,11.0981,398777.0
2016-05-20 15:30:00,17.71,17.72,17.66,17.66,655423.0,11.0981,11.1043,11.0667,11.0667,655423.0
2016-05-20 15:35:00,17.66,17.69,17.66,17.67,146167.0,11.0667,11.0855,11.0667,11.073,146167.0
2016-05-20 15:40:00,17.68,17.7,17.66,17.69,159935.0,11.0793,11.0918,11.0667,11.0855,159935.0
2016-05-20 15:45:00,17.69,17.73,17.68,17.73,295170.0,11.0855,11.1106,11.0793,11.1106,295170.0
2016-05-20 15:50:00,17.73,17.74,17.72,17.73,204027.0,11.1106,11.1169,11.1043,11.1106,204027.0
2016-05-20 15:55:00,17.73,17.75,17.72,17.75,481620.0,11.1106,11.1231,11.1043,11.1231,481620.0
2016-05-23 09:30:00,17.53,17.71,17.52,17.65,420131.0,10.9853,11.0981,10.979,11.0605,420131.0
2016-05-23 09:35:00,17.66,17.68,17.58,17.67,229324.0,11.0667,11.0793,11.0166,11.073,229324.0
2016-05-23 09:40:00,17.67,17.7,17.55,17.56,211401.0,11.073,11.0918,10.9978,11.0041,211401.0
2016-05-23 09:45:00,17.56,17.62,17.46,17.61,320962.0,11.0041,11.0417,10.9414,11.0354,320962.0
2016-05-23 09:50:00,17.61,17.61,17.51,17.58,152646.0,11.0354,11.0354,10.9727,11.0166,152646.0
2016-05-23 09:55:00,17.58,17.67,17.54,17.67,169958.0,11.0166,11.073,10.9915,11.073,169958.0
2016-05-23 10:00:00,17.67,17.69,17.6,17.61,283933.0,11.073,11.0855,11.0291,11.0354,283933.0
2016-05-23 10:05:00,17.61,17.64,17.54,17.56,131580.0,11.0354,11.0542,10.9915,11.0041,131580.0
2016-05-23 10:10:00,17.56,17.6,17.49,17.53,236856.0,11.0041,11.0291,10.9602,10.9853,236856.0
2016-05-23 10:15:00,17.54,17.62,17.53,17.61,95442.0,10.9915,11.0417,10.9853,11.0354,95442.0
2016-05-23 10:20:00,17.61,17.69,17.61,17.66,152285.0,11.0354,11.0855,11.0354,11.0667,152285.0
2016-05-23 10:25:00,17.66,17.72,17.66,17.7,166739.0,11.0667,11.1043,11.0667,11.0918,166739.0
2016-05-23 10:30:00,17.7,17.72,17.66,17.7,88896.0,11.0918,11.1043,11.0667,11.0918,88896.0
2016-05-23 10:35:00,17.7,17.7,17.63,17.65,98351.0,11.0918,11.0918,11.0479,11.0605,98351.0
2016-05-23 10:40:00,17.64,17.68,17.62,17.65,77588.0,11.0542,11.0793,11.0417,11.0605,77588.0
2016-05-23 10:45:00,17.66,17.66,17.58,17.6,90912.0,11.0667,11.0667,11.0166,11.0291,90912.0
2016-05-23 10:50:00,17.6,17.63,17.59,17.61,77841.0,11.0291,11.0479,11.0229,11.0354,77841.0
2016-05-23 10:55:00,17.61,17.66,17.6,17.66,55312.0,11.0354,11.0667,11.0291,11.0667,55312.0
2016-05-23 11:00:00,17.65,17.7,17.64,17.7,136036.0,11.0605,11.0918,11.0542,11.0918,136036.0
2016-05-23 11:05:00,17.7,17.72,17.67,17.69,56942.0,11.0918,11.1043,11.073,11.0855,56942.0
2016-05-23 11:10:00,17.68,17.7,17.66,17.67,47741.0,11.0793,11.0918,11.0667,11.073,47741.0
2016-05-23 11:15:00,17.67,17.68,17.64,17.68,83887.0,11.073,11.0793,11.0542,11.0793,83887.0
2016-05-23 11:20:00,17.68,17.71,17.67,17.7,78119.0,11.0793,11.0981,11.073,11.0918,78119.0
2016-05-23 11:25:00,17.7,17.72,17.68,17.72,58421.0,11.0918,11.1043,11.0793,11.1043,58421.0
2016-05-23 11:30:00,17.73,17.73,17.62,17.64,103430.0,11.1106,11.1106,11.0417,11.0542,103430.0
2016-05-23 11:35:00,17.65,17.65,17.61,17.62,57089.0,11.0605,11.0605,11.0354,11.0417,57089.0
2016-05-23 11:40:00,17.62,17.63,17.55,17.57,75327.0,11.0417,11.0479,10.9978,11.0103,75327.0
2016-05-23 11:45:00,17.57,17.59,17.54,17.56,84337.0,11.0103,11.0229,10.9915,11.0041,84337.0
2016-05-23 11:50:00,17.57,17.58,17.53,17.56,94738.0,11.0103,11.0166,10.9853,11.0041,94738.0
2016-05-23 11:55:00,17.55,17.57,17.53,17.54,53501.0,10.9978,11.0103,10.9853,10.9915,53501.0
2016-05-23 12:00:00,17.55,17.59,17.55,17.58,47945.0,10.9978,11.0229,10.9978,11.0166,47945.0
2016-05-23 12:05:00,17.58,17.59,17.56,17.57,34314.0,11.0166,11.0229,11.0041,11.0103,34314.0
2016-05-23 12:10:00,17.57,17.59,17.55,17.57,69134.0,11.0103,11.0229,10.9978,11.0103,69134.0
2016-05-23 12:15:00,17.57,17.61,17.57,17.59,54671.0,11.0103,11.0354,11.0103,11.0229,54671.0
2016-05-23 12:20:00,17.59,17.61,17.59,17.6,23585.0,11.0229,11.0354,11.0229,11.0291,23585.0
2016-05-23 12:25:00,17.6,17.61,17.59,17.6,42863.0,11.0291,11.0354,11.0229,11.0291,42863.0
2016-05-23 12:30:00,17.6,17.61,17.57,17.6,104315.0,11.0291,11.0354,11.0103,11.0291,104315.0
2016-05-23 12:35:00,17.61,17.63,17.61,17.61,43051.0,11.0354,11.0479,11.0354,11.0354,43051.0
2016-05-23 12:40:00,17.61,17.64,17.6,17.64,56578.0,11.0354,11.0542,11.0291,11.0542,56578.0
2016-05-23 12:45:00,17.64,17.66,17.63,17.64,61420.0,11.0542,11.0667,11.0479,11.0542,61420.0
2016-05-23 12:50:00,17.64,17.66,17.63,17.66,53982.0,11.0542,11.0667,11.0479,11.0667,53982.0
2016-05-23 12:55:00,17.65,17.67,17.62,17.67,70675.0,11.0605,11.073,11.0417,11.073,70675.0
2016-05-23 13:00:00,17.67,17.69,17.65,17.66,78290.0,11.073,11.0855,11.0605,11.0667,78290.0
2016-05-23 13:05:00,17.66,17.68,17.65,17.66,71156.0,11.0667,11.0793,11.0605,11.0667,71156.0
2016-05-23 13:10:00,17.65,17.67,17.64,17.66,68847.0,11.0605,11.073,11.0542,11.0667,68847.0
2016-05-23 13:15:00,17.66,17.67,17.61,17.63,93992.0,11.0667,11.073,11.0354,11.0479,93992.0
2016-05-23 13:20:00,17.64,17.66,17.63,17.65,95985.0,11.0542,11.0667,11.0479,11.0605,95985.0
2016-05-23 13:25:00,17.65,17.7,17.64,17.7,96945.0,11.0605,11.0918,11.0542,11.0918,96945.0
2016-05-23 13:30:00,17.7,17.71,17.66,17.66,129491.0,11.0918,11.0981,11.0667,11.0667,129491.0
2016-05-23 13:35:00,17.66,17.68,17.65,17.66,105549.0,11.0667,11.0793,11.0605,11.0667,105549.0
2016-05-23 13:40:00,17.66,17.69,17.65,17.67,182371.0,11.0667,11.0855,11.0605,11.073,182371.0
2016-05-23 13:45:00,17.66,17.67,17.62,17.63,60920.0,11.0667,11.073,11.0417,11.0479,60920.0
2016-05-23 13:50:00,17.63,17.64,17.62,17.63,31892.0,11.0479,11.0542,11.0417,11.0479,31892.0
2016-05-23 13:55:00,17.62,17.63,17.59,17.6,111269.0,11.0417,11.0479,11.0229,11.0291,111269.0
2016-05-23 14:00:00,17.6,17.61,17.58,17.59,76349.0,11.0291,11.0354,11.0166,11.0229,76349.0
2016-05-23 14:05:00,17.58,17.59,17.57,17.57,52845.0,11.0166,11.0229,11.0103,11.0103,52845.0
2016-05-23 14:10:00,17.58,17.59,17.57,17.58,62867.0,11.0166,11.0229,11.0103,11.0166,62867.0
2016-05-23 14:15:00,17.58,17.61,17.58,17.6,128763.0,11.0166,11.0354,11.0166,11.0291,128763.0
2016-05-23 14:20:00,17.6,17.62,17.59,17.6,91525.0,11.0291,11.0417,11.0229,11.0291,91525.0
2016-05-23 14:25:00,17.6,17.63,17.58,17.61,174989.0,11.0291,11.0479,11.0166,11.0354,174989.0
2016-05-23 14:30:00,17.61,17.63,17.6,17.61,61753.0,11.0354,11.0479,11.0291,11.0354,61753.0
2016-05-23 14:35:00,17.61,17.62,17.58,17.59,48336.0,11.0354,11.0417,11.0166,11.0229,48336.0
2016-05-23 14:40:00,17.59,17.61,17.59,17.6,41196.0,11.0229,11.0354,11.0229,11.0291,41196.0
2016-05-23 14:45:00,17.6,17.63,17.58,17.61,105146.0,11.0291,11.0479,11.0166,11.0354,105146.0
2016-05-23 14:50:00,17.62,17.62,17.6,17.61,61111.0,11.0417,11.0417,11.0291,11.0354,61111.0
2016-05-23 14:55:00,17.61,17.61,17.56,17.58,98678.0,11.0354,11.0354,11.0041,11.0166,98678.0
2016-05-23 15:00:00,17.58,17.59,17.53,17.55,111504.0,11.0166,11.0229,10.9853,10.9978,111504.0
2016-05-23 15:05:00,17.55,17.56,17.53,17.54,92712.0,10.9978,11.0041,10.9853,10.9915,92712.0
2016-05-23 15:10:00,17.54,17.57,17.53,17.57,80488.0,10.9915,11.0103,10.9853,11.0103,80488.0
2016-05-23 15:15:00,17.56,17.57,17.53,17.55,140138.0,11.0041,11.0103,10.9853,10.9978,140138.0
2016-05-23 15:20:00,17.55,17.56,17.52,17.54,149194.0,10.9978,11.0041,10.979,10.9915,149194.0
2016-05-23 15:25:00,17.53,17.55,17.51,17.52,109786.0,10.9853,10.9978,10.9727,10.979,109786.0
2016-05-23 15:30:00,17.51,17.54,17.5,17.52,92982.0,10.9727,10.9915,10.9665,10.979,92982.0
2016-05-23 15:35:00,17.53,17.53,17.48,17.5,147318.0,10.9853,10.9853,10.9539,10.9665,147318.0
2016-05-23 15:40:00,17.49,17.51,17.47,17.51,131016.0,10.9602,10.9727,10.9477,10.9727,131016.0
2016-05-23 15:45:00,17.51,17.51,17.48,17.48,215824.0,10.9727,10.9727,10.9539,10.9539,215824.0
2016-05-23 15:50:00,17.48,17.49,17.44,17.45,390408.0,10.9539,10.9602,10.9289,10.9351,390408.0
2016-05-23 15:55:00,17.45,17.45,17.41,17.44,938424.0,10.9351,10.9351,10.9101,10.9289,938424.0
2016-05-24 09:30:00,17.5,17.56,17.47,17.5,304102.0,10.9665,11.0041,10.9477,10.9665,304102.0
2016-05-24 09:35:00,17.5,17.51,17.37,17.37,333376.0,10.9665,10.9727,10.885,10.885,333376.0
2016-05-24 09:40:00,17.37,17.38,17.17,17.18,391323.0,10.885,10.8913,10.7597,10.7659,391323.0
2016-05-24 09:45:00,17.17,17.29,17.12,17.17,398868.0,10.7597,10.8349,10.7283,10.7597,398868.0
2016-05-24 09:50:00,17.16,17.28,17.15,17.26,395495.0,10.7534,10.8286,10.7471,10.8161,395495.0
2016-05-24 09:55:00,17.26,17.26,17.17,17.2,278276.0,10.8161,10.8161,10.7597,10.7785,278276.0
2016-05-24 10:00:00,17.2,17.24,17.18,17.2,214593.0,10.7785,10.8035,10.7659,10.7785,214593.0
2016-05-24 10:05:00,17.19,17.27,17.15,17.27,293193.0,10.7722,10.8223,10.7471,10.8223,293193.0
2016-05-24 10:10:00,17.27,17.33,17.24,17.3,267142.0,10.8223,10.8599,10.8035,10.8411,267142.0
2016-05-24 10:15:00,17.3,17.33,17.28,17.31,144790.0,10.8411,10.8599,10.8286,10.8474,144790.0
2016-05-24 10:20:00,17.31,17.34,17.28,17.31,163752.0,10.8474,10.8662,10.8286,10.8474,163752.0
2016-05-24 10:25:00,17.31,17.34,17.29,17.34,75537.0,10.8474,10.8662,10.8349,10.8662,75537.0
2016-05-24 10:30:00,17.33,17.36,17.26,17.27,121456.0,10.8599,10.8787,10.8161,10.8223,121456.0
2016-05-24 10:35:00,17.27,17.32,17.27,17.31,145435.0,10.8223,10.8537,10.8223,10.8474,145435.0
2016-05-24 10:40:00,17.32,17.38,17.31,17.36,152061.0,10.8537,10.8913,10.8474,10.8787,152061.0
2016-05-24 10:45:00,17.35,17.36,17.28,17.31,207014.0,10.8725,10.8787,10.8286,10.8474,207014.0
2016-05-24 10:50:00,17.31,17.31,17.26,17.27,126922.0,10.8474,10.8474,10.8161,10.8223,126922.0
2016-05-24 10:55:00,17.28,17.29,17.27,17.29,68359.0,10.8286,10.8349,10.8223,10.8349,68359.0
2016-05-24 11:00:00,17.29,17.36,17.28,17.35,166185.0,10.8349,10.8787,10.8286,10.8725,166185.0
2016-05-24 11:05:00,17.35,17.36,17.33,17.34,98981.0,10.8725,10.8787,10.8599,10.8662,98981.0
2016-05-24 11:10:00,17.34,17.37,17.32,17.33,161393.0,10.8662,10.885,10.8537,10.8599,161393.0
2016-05-24 11:15:00,17.34,17.37,17.33,17.37,45846.0,10.8662,10.885,10.8599,10.885,45846.0
2016-05-24 11:20:00,17.37,17.4,17.36,17.38,62535.0,10.885,10.9038,10.8787,10.8913,62535.0
2016-05-24 11:25:00,17.38,17.39,17.35,17.36,83615.0,10.8913,10.8975,10.8725,10.8787,83615.0
2016-05-24 11:30:00,17.36,17.37,17.33,17.34,55877.0,10.8787,10.885,10.8599,10.8662,55877.0
2016-05-24 11:35:00,17.34,17.34,17.3,17.3,58007.0,10.8662,10.8662,10.8411,10.8411,58007.0
2016-05-24 11:40:00,17.3,17.31,17.28,17.31,90498.0,10.8411,10.8474,10.8286,10.8474,90498.0
2016-05-24 11:45:00,17.31,17.34,17.31,17.32,87359.0,10.8474,10.8662,10.8474,10.8537,87359.0
2016-05-24 11:50:00,17.32,17.33,17.3,17.32,69162.0,10.8537,10.8599,10.8411,10.8537,69162.0
2016-05-24 11:55:00,17.33,17.33,17.31,17.32,44138.0,10.8599,10.8599,10.8474,10.8537,44138.0
2016-05-24 12:00:00,17.32,17.35,17.32,17.34,87253.0,10.8537,10.8725,10.8537,10.8662,87253.0
2016-05-24 12:05:00,17.35,17.35,17.31,17.32,54236.0,10.8725,10.8725,10.8474,10.8537,54236.0
2016-05-24 12:10:00,17.32,17.34,17.31,17.32,37974.0,10.8537,10.8662,10.8474,10.8537,37974.0
2016-05-24 12:15:00,17.32,17.33,17.28,17.29,37455.0,10.8537,10.8599,10.8286,10.8349,37455.0
2016-05-24 12:20:00,17.29,17.31,17.28,17.29,72985.0,10.8349,10.8474,10.8286,10.8349,72985.0
2016-05-24 12:25:00,17.28,17.29,17.24,17.24,200489.0,10.8286,10.8349,10.8035,10.8035,200489.0
2016-05-24 12:30:00,17.25,17.28,17.25,17.26,44579.0,10.8098,10.8286,10.8098,10.8161,44579.0
2016-05-24 12:35:00,17.25,17.28,17.24,17.28,62731.0,10.8098,10.8286,10.8035,10.8286,62731.0
2016-05-24 12:40:00,17.28,17.29,17.24,17.26,106696.0,10.8286,10.8349,10.8035,10.8161,106696.0
2016-05-24 12:45:00,17.26,17.26,17.22,17.23,58084.0,10.8161,10.8161,10.791,10.7973,58084.0
2016-05-24 12:50:00,17.24,17.27,17.23,17.27,86048.0,10.8035,10.8223,10.7973,10.8223,86048.0
2016-05-24 12:55:00,17.27,17.3,17.26,17.29,70310.0,10.8223,10.8411,10.8161,10.8349,70310.0
2016-05-24 13:00:00,17.29,17.36,17.29,17.35,72461.0,10.8349,10.8787,10.8349,10.8725,72461.0
2016-05-24 13:05:00,17.35,17.35,17.3,17.3,97711.0,10.8725,10.8725,10.8411,10.8411,97711.0
2016-05-24 13:10:00,17.3,17.32,17.27,17.29,87286.0,10.8411,10.8537,10.8223,10.8349,87286.0
2016-05-24 13:15:00,17.28,17.32,17.28,17.32,85843.0,10.8286,10.8537,10.8286,10.8537,85843.0
2016-05-24 13:20:00,17.32,17.32,17.24,17.26,161218.0,10.8537,10.8537,10.8035,10.8161,161218.0
2016-05-24 13:25:00,17.27,17.28,17.25,17.27,103712.0,10.8223,10.8286,10.8098,10.8223,103712.0
2016-05-24 13:30:00,17.27,17.3,17.26,17.27,71264.0,10.8223,10.8411,10.8161,10.8223,71264.0
2016-05-24 13:35:00,17.27,17.28,17.25,17.27,36588.0,10.8223,10.8286,10.8098,10.8223,36588.0
2016-05-24 13:40:00,17.27,17.28,17.24,17.25,110524.0,10.8223,10.8286,10.8035,10.8098,110524.0
2016-05-24 13:45:00,17.25,17.27,17.24,17.27,51115.0,10.8098,10.8223,10.8035,10.8223,51115.0
2016-05-24 13:50:00,17.27,17.27,17.25,17.25,54208.0,10.8223,10.8223,10.8098,10.8098,54208.0
2016-05-24 13:55:00,17.25,17.25,17.24,17.25,33477.0,10.8098,10.8098,10.8035,10.8098,33477.0
2016-05-24 14:00:00,17.25,17.26,17.23,17.23,83660.0,10.8098,10.8161,10.7973,10.7973,83660.0
2016-05-24 14:05:00,17.24,17.24,17.21,17.22,107892.0,10.8035,10.8035,10.7847,10.791,107892.0
2016-05-24 14:10:00,17.22,17.25,17.21,17.25,121058.0,10.791,10.8098,10.7847,10.8098,121058.0
2016-05-24 14:15:00,17.25,17.27,17.21,17.23,130696.0,10.8098,10.8223,10.7847,10.7973,130696.0
2016-05-24 14:20:00,17.23,17.27,17.22,17.26,82211.0,10.7973,10.8223,10.791,10.8161,82211.0
2016-05-24 14:25:00,17.26,17.3,17.25,17.29,229757.0,10.8161,10.8411,10.8098,10.8349,229757.0
2016-05-24 14:30:00,17.3,17.31,17.27,17.28,63081.0,10.8411,10.8474,10.8223,10.8286,63081.0
2016-05-24 14:35:00,17.28,17.28,17.24,17.24,55758.0,10.8286,10.8286,10.8035,10.8035,55758.0
2016-05-24 14:40:00,17.25,17.25,17.22,17.22,84662.0,10.8098,10.8098,10.791,10.791,84662.0
2016-05-24 14:45:00,17.23,17.26,17.22,17.26,88866.0,10.7973,10.8161,10.791,10.8161,88866.0
2016-05-24 14:50:00,17.26,17.29,17.25,17.28,87600.0,10.8161,10.8349,10.8098,10.8286,87600.0
2016-05-24 14:55:00,17.29,17.3,17.25,17.26,96660.0,10.8349,10.8411,10.8098,10.8161,96660.0
2016-05-24 15:00:00,17.25,17.27,17.25,17.27,37941.0,10.8098,10.8223,10.8098,10.8223,37941.0
2016-05-24 15:05:00,17.27,17.28,17.25,17.28,140863.0,10.8223,10.8286,10.8098,10.8286,140863.0
2016-05-24 15:10:00,17.28,17.3,17.27,17.3,93923.0,10.8286,10.8411,10.8223,10.8411,93923.0
2016-05-24 15:15:00,17.3,17.32,17.29,17.31,145119.0,10.8411,10.8537,10.8349,10.8474,145119.0
2016-05-24 15:20:00,17.31,17.35,17.3,17.35,197274.0,10.8474,10.8725,10.8411,10.8725,197274.0
2016-05-24 15:25:00,17.34,17.36,17.3,17.34,178013.0,10.8662,10.8787,10.8411,10.8662,178013.0
2016-05-24 15:30:00,17.34,17.35,17.31,17.32,81404.0,10.8662,10.8725,10.8474,10.8537,81404.0
2016-05-24 15:35:00,17.33,17.34,17.31,17.31,128206.0,10.8599,10.8662,10.8474,10.8474,128206.0
2016-05-24 15:40:00,17.31,17.33,17.3,17.31,104958.0,10.8474,10.8599,10.8411,10.8474,104958.0
2016-05-24 15:45:00,17.32,17.33,17.3,17.3,150597.0,10.8537,10.8599,10.8411,10.8411,150597.0
2016-05-24 15:50:00,17.3,17.31,17.3,17.3,138092.0,10.8411,10.8474,10.8411,10.8411,138092.0
2016-05-24 15:55:00,17.3,17.33,17.3,17.31,508632.0,10.8411,10.8599,10.8411,10.8474,508632.0
2016-05-25 09:30:00,17.49,17.58,17.47,17.57,354774.0,10.9602,11.0166,10.9477,11.0103,354774.0
2016-05-25 09:35:00,17.57,17.73,17.57,17.65,476588.0,11.0103,11.1106,11.0103,11.0605,476588.0
2016-05-25 09:40:00,17.65,17.77,17.65,17.74,313688.0,11.0605,11.1357,11.0605,11.1169,313688.0
2016-05-25 09:45:00,17.75,17.8,17.73,17.78,394719.0,11.1231,11.1545,11.1106,11.1419,394719.0
2016-05-25 09:50:00,17.79,17.8,17.74,17.77,198280.0,11.1482,11.1545,11.1169,11.1357,198280.0
2016-05-25 09:55:00,17.77,17.83,17.74,17.81,198803.0,11.1357,11.1733,11.1169,11.1607,198803.0
2016-05-25 10:00:00,17.8,17.82,17.77,17.79,147656.0,11.1545,11.167,11.1357,11.1482,147656.0
2016-05-25 10:05:00,17.8,17.85,17.78,17.8,124561.0,11.1545,11.1858,11.1419,11.1545,124561.0
2016-05-25 10:10:00,17.8,17.84,17.8,17.82,167913.0,11.1545,11.1795,11.1545,11.167,167913.0
2016-05-25 10:15:00,17.82,17.84,17.76,17.78,174556.0,11.167,11.1795,11.1294,11.1419,174556.0
2016-05-25 10:20:00,17.78,17.78,17.7,17.71,190700.0,11.1419,11.1419,11.0918,11.0981,190700.0
2016-05-25 10:25:00,17.71,17.77,17.69,17.74,130016.0,11.0981,11.1357,11.0855,11.1169,130016.0
2016-05-25 10:30:00,17.74,17.76,17.67,17.71,232356.0,11.1169,11.1294,11.073,11.0981,232356.0
2016-05-25 10:35:00,17.72,17.76,17.7,17.72,78314.0,11.1043,11.1294,11.0918,11.1043,78314.0
2016-05-25 10:40:00,17.73,17.75,17.65,17.75,161115.0,11.1106,11.1231,11.0605,11.1231,161115.0
2016-05-25 10:45:00,17.75,17.76,17.67,17.73,194445.0,11.1231,11.1294,11.073,11.1106,194445.0
2016-05-25 10:50:00,17.73,17.76,17.72,17.75,161512.0,11.1106,11.1294,11.1043,11.1231,161512.0
2016-05-25 10:55:00,17.76,17.78,17.75,17.75,126598.0,11.1294,11.1419,11.1231,11.1231,126598.0
2016-05-25 11:00:00,17.76,17.8,17.74,17.79,253915.0,11.1294,11.1545,11.1169,11.1482,253915.0
2016-05-25 11:05:00,17.79,17.85,17.79,17.82,213441.0,11.1482,11.1858,11.1482,11.167,213441.0
2016-05-25 11:10:00,17.82,17.84,17.77,17.79,105901.0,11.167,11.1795,11.1357,11.1482,105901.0
2016-05-25 11:15:00,17.79,17.79,17.72,17.75,145120.0,11.1482,11.1482,11.1043,11.1231,145120.0
2016-05-25 11:20:00,17.74,17.76,17.73,17.74,75518.0,11.1169,11.1294,11.1106,11.1169,75518.0
2016-05-25 11:25:00,17.75,17.78,17.74,17.76,88825.0,11.1231,11.1419,11.1169,11.1294,88825.0
2016-05-25 11:30:00,17.76,17.78,17.72,17.74,103505.0,11.1294,11.1419,11.1043,11.1169,103505.0
2016-05-25 11:35:00,17.74,17.76,17.73,17.74,77830.0,11.1169,11.1294,11.1106,11.1169,77830.0
2016-05-25 11:40:00,17.75,17.77,17.74,17.77,65413.0,11.1231,11.1357,11.1169,11.1357,65413.0
2016-05-25 11:45:00,17.77,17.78,17.75,17.76,58475.0,11.1357,11.1419,11.1231,11.1294,58475.0
2016-05-25 11:50:00,17.76,17.79,17.75,17.77,122086.0,11.1294,11.1482,11.1231,11.1357,122086.0
2016-05-25 11:55:00,17.77,17.78,17.75,17.76,81319.0,11.1357,11.1419,11.1231,11.1294,81319.0
2016-05-25 12:00:00,17.77,17.78,17.75,17.78,85816.0,11.1357,11.1419,11.1231,11.1419,85816.0
2016-05-25 12:05:00,17.77,17.84,17.77,17.84,228506.0,11.1357,11.1795,11.1357,11.1795,228506.0
2016-05-25 12:10:00,17.84,17.87,17.83,17.87,211575.0,11.1795,11.1983,11.1733,11.1983,211575.0
2016-05-25 12:15:00,17.87,17.9,17.86,17.87,123950.0,11.1983,11.2171,11.1921,11.1983,123950.0
2016-05-25 12:20:00,17.87,17.89,17.86,17.88,95933.0,11.1983,11.2109,11.1921,11.2046,95933.0
2016-05-25 12:25:00,17.88,17.88,17.85,17.85,84865.0,11.2046,11.2046,11.1858,11.1858,84865.0
2016-05-25 12:30:00,17.86,17.87,17.84,17.86,121235.0,11.1921,11.1983,11.1795,11.1921,121235.0
2016-05-25 12:35:00,17.87,17.89,17.86,17.89,47696.0,11.1983,11.2109,11.1921,11.2109,47696.0
2016-05-25 12:40:00,17.89,17.9,17.88,17.89,110733.0,11.2109,11.2171,11.2046,11.2109,110733.0
2016-05-25 12:45:00,17.88,17.89,17.87,17.89,109178.0,11.2046,11.2109,11.1983,11.2109,109178.0
2016-05-25 12:50:00,17.89,17.92,17.88,17.92,128362.0,11.2109,11.2297,11.2046,11.2297,128362.0
2016-05-25 12:55:00,17.92,17.92,17.89,17.91,75844.0,11.2297,11.2297,11.2109,11.2234,75844.0
2016-05-25 13:00:00,17.91,17.95,17.89,17.9,176072.0,11.2234,11.2485,11.2109,11.2171,176072.0
2016-05-25 13:05:00,17.9,17.92,17.88,17.89,91093.0,11.2171,11.2297,11.2046,11.2109,91093.0
2016-05-25 13:10:00,17.89,17.9,17.86,17.87,118038.0,11.2109,11.2171,11.1921,11.1983,118038.0
2016-05-25 13:15:00,17.87,17.88,17.86,17.87,86138.0,11.1983,11.2046,11.1921,11.1983,86138.0
2016-05-25 13:20:00,17.87,17.9,17.84,17.9,139191.0,11.1983,11.2171,11.1795,11.2171,139191.0
2016-05-25 13:25:00,17.9,17.9,17.87,17.89,144222.0,11.2171,11.2171,11.1983,11.2109,144222.0
2016-05-25 13:30:00,17.89,17.89,17.88,17.89,42297.0,11.2109,11.2109,11.2046,11.2109,42297.0
2016-05-25 13:35:00,17.89,17.91,17.87,17.89,191062.0,11.2109,11.2234,11.1983,11.2109,191062.0
2016-05-25 13:40:00,17.89,17.9,17.87,17.9,158705.0,11.2109,11.2171,11.1983,11.2171,158705.0
2016-05-25 13:45:00,17.89,17.91,17.88,17.9,63857.0,11.2109,11.2234,11.2046,11.2171,63857.0
2016-05-25 13:50:00,17.9,17.93,17.9,17.91,64784.0,11.2171,11.2359,11.2171,11.2234,64784.0
2016-05-25 13:55:00,17.91,17.92,17.88,17.9,100285.0,11.2234,11.2297,11.2046,11.2171,100285.0
2016-05-25 14:00:00,17.89,17.91,17.86,17.86,124497.0,11.2109,11.2234,11.1921,11.1921,124497.0
2016-05-25 14:05:00,17.87,17.88,17.85,17.86,91033.0,11.1983,11.2046,11.1858,11.1921,91033.0
2016-05-25 14:10:00,17.86,17.88,17.85,17.86,72591.0,11.1921,11.2046,11.1858,11.1921,72591.0
2016-05-25 14:15:00,17.86,17.86,17.84,17.86,66133.0,11.1921,11.1921,11.1795,11.1921,66133.0
2016-05-25 14:20:00,17.85,17.87,17.83,17.85,112194.0,11.1858,11.1983,11.1733,11.1858,112194.0
2016-05-25 14:25:00,17.85,17.86,17.84,17.86,39305.0,11.1858,11.1921,11.1795,11.1921,39305.0
2016-05-25 14:30:00,17.85,17.88,17.85,17.87,63506.0,11.1858,11.2046,11.1858,11.1983,63506.0
2016-05-25 14:35:00,17.87,17.89,17.85,17.88,82731.0,11.1983,11.2109,11.1858,11.2046,82731.0
2016-05-25 14:40:00,17.88,17.9,17.87,17.89,93884.0,11.2046,11.2171,11.1983,11.2109,93884.0
2016-05-25 14:45:00,17.89,17.92,17.84,17.85,300978.0,11.2109,11.2297,11.1795,11.1858,300978.0
2016-05-25 14:50:00,17.86,17.87,17.83,17.85,93603.0,11.1921,11.1983,11.1733,11.1858,93603.0
2016-05-25 14:55:00,17.85,17.87,17.84,17.86,77831.0,11.1858,11.1983,11.1795,11.1921,77831.0
2016-05-25 15:00:00,17.86,17.87,17.85,17.85,52496.0,11.1921,11.1983,11.1858,11.1858,52496.0
2016-05-25 15:05:00,17.86,17.87,17.84,17.85,167259.0,11.1921,11.1983,11.1795,11.1858,167259.0
2016-05-25 15:10:00,17.84,17.85,17.8,17.82,114771.0,11.1795,11.1858,11.1545,11.167,114771.0
2016-05-25 15:15:00,17.82,17.85,17.81,17.82,179311.0,11.167,11.1858,11.1607,11.167,179311.0
2016-05-25 15:20:00,17.82,17.85,17.82,17.84,71900.0,11.167,11.1858,11.167,11.1795,71900.0
2016-05-25 15:25:00,17.84,17.88,17.82,17.88,99408.0,11.1795,11.2046,11.167,11.2046,99408.0
2016-05-25 15:30:00,17.88,17.88,17.86,17.87,68838.0,11.2046,11.2046,11.1921,11.1983,68838.0
2016-05-25 15:35:00,17.87,17.87,17.82,17.82,178313.0,11.1983,11.1983,11.167,11.167,178313.0
2016-05-25 15:40:00,17.82,17.86,17.82,17.84,268941.0,11.167,11.1921,11.167,11.1795,268941.0
2016-05-25 15:45:00,17.84,17.85,17.81,17.84,342787.0,11.1795,11.1858,11.1607,11.1795,342787.0
2016-05-25 15:50:00,17.84,17.85,17.82,17.83,175623.0,11.1795,11.1858,11.167,11.1733,175623.0
2016-05-25 15:55:00,17.83,17.86,17.82,17.83,606531.0,11.1733,11.1921,11.167,11.1733,606531.0
2016-05-26 09:30:00,18.02,18.07,17.9,17.94,533686.0,11.2923,11.3237,11.2171,11.2422,533686.0
2016-05-26 09:35:00,17.94,17.97,17.88,17.96,173946.0,11.2422,11.261,11.2046,11.2547,173946.0
2016-05-26 09:40:00,17.96,17.97,17.91,17.95,169204.0,11.2547,11.261,11.2234,11.2485,169204.0
2016-05-26 09:45:00,17.96,17.96,17.8,17.89,314422.0,11.2547,11.2547,11.1545,11.2109,314422.0
2016-05-26 09:50:00,17.89,17.91,17.81,17.82,148195.0,11.2109,11.2234,11.1607,11.167,148195.0
2016-05-26 09:55:00,17.83,17.83,17.76,17.78,291112.0,11.1733,11.1733,11.1294,11.1419,291112.0
2016-05-26 10:00:00,17.79,17.88,17.79,17.87,164054.0,11.1482,11.2046,11.1482,11.1983,164054.0
2016-05-26 10:05:00,17.87,17.91,17.84,17.86,176984.0,11.1983,11.2234,11.1795,11.1921,176984.0
2016-05-26 10:10:00,17.87,17.87,17.76,17.8,206919.0,11.1983,11.1983,11.1294,11.1545,206919.0
2016-05-26 10:15:00,17.8,17.82,17.76,17.8,145813.0,11.1545,11.167,11.1294,11.1545,145813.0
2016-05-26 10:20:00,17.8,17.84,17.78,17.79,157825.0,11.1545,11.1795,11.1419,11.1482,157825.0
2016-05-26 10:25:00,17.8,17.84,17.79,17.84,149559.0,11.1545,11.1795,11.1482,11.1795,149559.0
2016-05-26 10:30:00,17.83,17.89,17.8,17.81,244037.0,11.1733,11.2109,11.1545,11.1607,244037.0
2016-05-26 10:35:00,17.8,17.81,17.73,17.78,250454.0,11.1545,11.1607,11.1106,11.1419,250454.0
2016-05-26 10:40:00,17.78,17.8,17.76,17.78,134598.0,11.1419,11.1545,11.1294,11.1419,134598.0
2016-05-26 10:45:00,17.78,17.78,17.71,17.74,213037.0,11.1419,11.1419,11.0981,11.1169,213037.0
2016-05-26 10:50:00,17.73,17.77,17.71,17.72,125702.0,11.1106,11.1357,11.0981,11.1043,125702.0
2016-05-26 10:55:00,17.71,17.73,17.62,17.65,306702.0,11.0981,11.1106,11.0417,11.0605,306702.0
2016-05-26 11:00:00,17.64,17.71,17.63,17.69,124442.0,11.0542,11.0981,11.0479,11.0855,124442.0
2016-05-26 11:05:00,17.68,17.7,17.65,17.66,95344.0,11.0793,11.0918,11.0605,11.0667,95344.0
2016-05-26 11:10:00,17.66,17.7,17.64,17.68,266806.0,11.0667,11.0918,11.0542,11.0793,266806.0
2016-05-26 11:15:00,17.68,17.74,17.68,17.73,150099.0,11.0793,11.1169,11.0793,11.1106,150099.0
2016-05-26 11:20:00,17.73,17.77,17.72,17.77,92701.0,11.1106,11.1357,11.1043,11.1357,92701.0
2016-05-26 11:25:00,17.76,17.78,17.74,17.77,208817.0,11.1294,11.1419,11.1169,11.1357,208817.0
2016-05-26 11:30:00,17.78,17.79,17.75,17.79,230317.0,11.1419,11.1482,11.1231,11.1482,230317.0
2016-05-26 11:35:00,17.79,17.81,17.78,17.8,173469.0,11.1482,11.1607,11.1419,11.1545,173469.0
2016-05-26 11:40:00,17.79,17.81,17.78,17.8,90930.0,11.1482,11.1607,11.1419,11.1545,90930.0
2016-05-26 11:45:00,17.8,17.81,17.78,17.79,73562.0,11.1545,11.1607,11.1419,11.1482,73562.0
2016-05-26 11:50:00,17.79,17.82,17.78,17.8,70442.0,11.1482,11.167,11.1419,11.1545,70442.0
2016-05-26 11:55:00,17.79,17.82,17.78,17.82,84661.0,11.1482,11.167,11.1419,11.167,84661.0
2016-05-26 12:00:00,17.81,17.83,17.8,17.82,85994.0,11.1607,11.1733,11.1545,11.167,85994.0
2016-05-26 12:05:00,17.82,17.87,17.82,17.85,320633.0,11.167,11.1983,11.167,11.1858,320633.0
2016-05-26 12:10:00,17.85,17.87,17.83,17.84,145832.0,11.1858,11.1983,11.1733,11.1795,145832.0
2016-05-26 12:15:00,17.85,17.87,17.82,17.84,115271.0,11.1858,11.1983,11.167,11.1795,115271.0
2016-05-26 12:20:00,17.84,17.86,17.81,17.86,162222.0,11.1795,11.1921,11.1607,11.1921,162222.0
2016-05-26 12:25:00,17.86,17.87,17.84,17.85,137155.0,11.1921,11.1983,11.1795,11.1858,137155.0
2016-05-26 12:30:00,17.85,17.86,17.84,17.85,66449.0,11.1858,11.1921,11.1795,11.1858,66449.0
2016-05-26 12:35:00,17.85,17.87,17.85,17.86,120788.0,11.1858,11.1983,11.1858,11.1921,120788.0
2016-05-26 12:40:00,17.85,17.87,17.85,17.87,109847.0,11.1858,11.1983,11.1858,11.1983,109847.0
2016-05-26 12:45:00,17.87,17.88,17.85,17.87,195783.0,11.1983,11.2046,11.1858,11.1983,195783.0
2016-05-26 12:50:00,17.88,17.88,17.85,17.86,116001.0,11.2046,11.2046,11.1858,11.1921,116001.0
2016-05-26 12:55:00,17.86,17.88,17.84,17.87,325728.0,11.1921,11.2046,11.1795,11.1983,325728.0
2016-05-26 13:00:00,17.87,17.88,17.84,17.84,96527.0,11.1983,11.2046,11.1795,11.1795,96527.0
2016-05-26 13:05:00,17.85,17.88,17.84,17.86,234648.0,11.1858,11.2046,11.1795,11.1921,234648.0
2016-05-26 13:10:00,17.87,17.89,17.86,17.88,124735.0,11.1983,11.2109,11.1921,11.2046,124735.0
2016-05-26 13:15:00,17.87,17.88,17.83,17.87,188647.0,11.1983,11.2046,11.1733,11.1983,188647.0
2016-05-26 13:20:00,17.87,17.95,17.86,17.93,387032.0,11.1983,11.2485,11.1921,11.2359,387032.0
2016-05-26 13:25:00,17.93,17.93,17.9,17.91,142749.0,11.2359,11.2359,11.2171,11.2234,142749.0
2016-05-26 13:30:00,17.91,17.91,17.88,17.89,139707.0,11.2234,11.2234,11.2046,11.2109,139707.0
2016-05-26 13:35:00,17.9,17.9,17.85,17.9,273566.0,11.2171,11.2171,11.1858,11.2171,273566.0
2016-05-26 13:40:00,17.89,17.9,17.83,17.84,114204.0,11.2109,11.2171,11.1733,11.1795,114204.0
2016-05-26 13:45:00,17.84,17.86,17.83,17.86,60761.0,11.1795,11.1921,11.1733,11.1921,60761.0
2016-05-26 13:50:00,17.86,17.9,17.85,17.89,71757.0,11.1921,11.2171,11.1858,11.2109,71757.0
2016-05-26 13:55:00,17.9,17.9,17.86,17.86,56371.0,11.2171,11.2171,11.1921,11.1921,56371.0
2016-05-26 14:00:00,17.86,17.88,17.85,17.85,59916.0,11.1921,11.2046,11.1858,11.1858,59916.0
2016-05-26 14:05:00,17.85,17.86,17.84,17.85,50194.0,11.1858,11.1921,11.1795,11.1858,50194.0
2016-05-26 14:10:00,17.86,17.88,17.83,17.87,116652.0,11.1921,11.2046,11.1733,11.1983,116652.0
2016-05-26 14:15:00,17.87,17.92,17.87,17.91,117096.0,11.1983,11.2297,11.1983,11.2234,117096.0
2016-05-26 14:20:00,17.91,17.92,17.89,17.89,54335.0,11.2234,11.2297,11.2109,11.2109,54335.0
2016-05-26 14:25:00,17.89,17.9,17.86,17.88,184692.0,11.2109,11.2171,11.1921,11.2046,184692.0
2016-05-26 14:30:00,17.88,17.9,17.87,17.89,73763.0,11.2046,11.2171,11.1983,11.2109,73763.0
2016-05-26 14:35:00,17.89,17.9,17.87,17.89,143809.0,11.2109,11.2171,11.1983,11.2109,143809.0
2016-05-26 14:40:00,17.9,17.92,17.87,17.9,596191.0,11.2171,11.2297,11.1983,11.2171,596191.0
2016-05-26 14:45:00,17.9,17.91,17.88,17.9,178074.0,11.2171,11.2234,11.2046,11.2171,178074.0
2016-05-26 14:50:00,17.91,17.93,17.9,17.92,93482.0,11.2234,11.2359,11.2171,11.2297,93482.0
2016-05-26 14:55:00,17.91,17.92,17.89,17.91,200710.0,11.2234,11.2297,11.2109,11.2234,200710.0
2016-05-26 15:00:00,17.9,17.93,17.89,17.92,348226.0,11.2171,11.2359,11.2109,11.2297,348226.0
2016-05-26 15:05:00,17.92,17.93,17.91,17.91,76250.0,11.2297,11.2359,11.2234,11.2234,76250.0
2016-05-26 15:10:00,17.91,17.95,17.9,17.94,146249.0,11.2234,11.2485,11.2171,11.2422,146249.0
2016-05-26 15:15:00,17.94,17.95,17.91,17.94,196758.0,11.2422,11.2485,11.2234,11.2422,196758.0
2016-05-26 15:20:00,17.94,17.96,17.92,17.93,136046.0,11.2422,11.2547,11.2297,11.2359,136046.0
2016-05-26 15:25:00,17.92,17.93,17.89,17.91,125642.0,11.2297,11.2359,11.2109,11.2234,125642.0
2016-05-26 15:30:00,17.91,17.91,17.89,17.9,93093.0,11.2234,11.2234,11.2109,11.2171,93093.0
2016-05-26 15:35:00,17.9,17.91,17.88,17.89,307882.0,11.2171,11.2234,11.2046,11.2109,307882.0
2016-05-26 15:40:00,17.89,17.92,17.88,17.9,377635.0,11.2109,11.2297,11.2046,11.2171,377635.0
2016-05-26 15:45:00,17.9,17.9,17.88,17.89,242416.0,11.2171,11.2171,11.2046,11.2109,242416.0
2016-05-26 15:50:00,17.89,17.92,17.89,17.91,1252173.0,11.2109,11.2297,11.2109,11.2234,1252173.0
2016-05-26 15:55:00,17.91,17.93,17.89,17.92,1843796.0,11.2234,11.2359,11.2109,11.2297,1843796.0
2016-05-27 09:30:00,17.78,17.86,17.62,17.69,424475.0,11.1419,11.1921,11.0417,11.0855,424475.0
2016-05-27 09:35:00,17.7,17.7,17.52,17.59,230518.0,11.0918,11.0918,10.979,11.0229,230518.0
2016-05-27 09:40:00,17.59,17.59,17.46,17.57,432219.0,11.0229,11.0229,10.9414,11.0103,432219.0
2016-05-27 09:45:00,17.57,17.71,17.56,17.66,337483.0,11.0103,11.0981,11.0041,11.0667,337483.0
2016-05-27 09:50:00,17.65,17.66,17.56,17.59,198594.0,11.0605,11.0667,11.0041,11.0229,198594.0
2016-05-27 09:55:00,17.59,17.7,17.56,17.66,252452.0,11.0229,11.0918,11.0041,11.0667,252452.0
2016-05-27 10:00:00,17.66,17.75,17.65,17.73,223034.0,11.0667,11.1231,11.0605,11.1106,223034.0
2016-05-27 10:05:00,17.73,17.8,17.73,17.8,286541.0,11.1106,11.1545,11.1106,11.1545,286541.0
2016-05-27 10:10:00,17.81,17.85,17.79,17.85,227728.0,11.1607,11.1858,11.1482,11.1858,227728.0
2016-05-27 10:15:00,17.84,17.91,17.83,17.89,526136.0,11.1795,11.2234,11.1733,11.2109,526136.0
2016-05-27 10:20:00,17.88,17.89,17.82,17.83,160542.0,11.2046,11.2109,11.167,11.1733,160542.0
2016-05-27 10:25:00,17.83,17.86,17.78,17.81,233995.0,11.1733,11.1921,11.1419,11.1607,233995.0
2016-05-27 10:30:00,17.8,17.83,17.75,17.82,317480.0,11.1545,11.1733,11.1231,11.167,317480.0
2016-05-27 10:35:00,17.82,17.83,17.77,17.77,442844.0,11.167,11.1733,11.1357,11.1357,442844.0
2016-05-27 10:40:00,17.77,17.79,17.73,17.75,161618.0,11.1357,11.1482,11.1106,11.1231,161618.0
2016-05-27 10:45:00,17.74,17.81,17.74,17.81,118815.0,11.1169,11.1607,11.1169,11.1607,118815.0
2016-05-27 10:50:00,17.81,17.82,17.74,17.77,150359.0,11.1607,11.167,11.1169,11.1357,150359.0
2016-05-27 10:55:00,17.77,17.8,17.75,17.77,98206.0,11.1357,11.1545,11.1231,11.1357,98206.0
2016-05-27 11:00:00,17.76,17.79,17.75,17.76,70515.0,11.1294,11.1482,11.1231,11.1294,70515.0
2016-05-27 11:05:00,17.76,17.77,17.7,17.72,244296.0,11.1294,11.1357,11.0918,11.1043,244296.0
2016-05-27 11:10:00,17.73,17.75,17.69,17.75,133392.0,11.1106,11.1231,11.0855,11.1231,133392.0
2016-05-27 11:15:00,17.75,17.78,17.74,17.76,111582.0,11.1231,11.1419,11.1169,11.1294,111582.0
2016-05-27 11:20:00,17.76,17.79,17.75,17.79,74509.0,11.1294,11.1482,11.1231,11.1482,74509.0
2016-05-27 11:25:00,17.79,17.82,17.78,17.81,128366.0,11.1482,11.167,11.1419,11.1607,128366.0
2016-05-27 11:30:00,17.8,17.83,17.79,17.82,156894.0,11.1545,11.1733,11.1482,11.167,156894.0
2016-05-27 11:35:00,17.82,17.84,17.8,17.82,149816.0,11.167,11.1795,11.1545,11.167,149816.0
2016-05-27 11:40:00,17.83,17.85,17.81,17.85,82744.0,11.1733,11.1858,11.1607,11.1858,82744.0
2016-05-27 11:45:00,17.85,17.85,17.79,17.81,247999.0,11.1858,11.1858,11.1482,11.1607,247999.0
2016-05-27 11:50:00,17.82,17.82,17.76,17.8,96510.0,11.167,11.167,11.1294,11.1545,96510.0
2016-05-27 11:55:00,17.8,17.81,17.75,17.79,268638.0,11.1545,11.1607,11.1231,11.1482,268638.0
2016-05-27 12:00:00,17.79,17.8,17.76,17.78,51906.0,11.1482,11.1545,11.1294,11.1419,51906.0
2016-05-27 12:05:00,17.78,17.79,17.76,17.78,61737.0,11.1419,11.1482,11.1294,11.1419,61737.0
2016-05-27 12:10:00,17.78,17.81,17.77,17.8,59504.0,11.1419,11.1607,11.1357,11.1545,59504.0
2016-05-27 12:15:00,17.79,17.82,17.79,17.81,37387.0,11.1482,11.167,11.1482,11.1607,37387.0
2016-05-27 12:20:00,17.82,17.82,17.78,17.82,63386.0,11.167,11.167,11.1419,11.167,63386.0
2016-05-27 12:25:00,17.82,17.83,17.79,17.8,61247.0,11.167,11.1733,11.1482,11.1545,61247.0
2016-05-27 12:30:00,17.79,17.8,17.77,17.78,68891.0,11.1482,11.1545,11.1357,11.1419,68891.0
2016-05-27 12:35:00,17.79,17.8,17.77,17.78,146502.0,11.1482,11.1545,11.1357,11.1419,146502.0
2016-05-27 12:40:00,17.78,17.8,17.77,17.79,59278.0,11.1419,11.1545,11.1357,11.1482,59278.0
2016-05-27 12:45:00,17.8,17.81,17.78,17.8,53501.0,11.1545,11.1607,11.1419,11.1545,53501.0
2016-05-27 12:50:00,17.81,17.81,17.79,17.8,45807.0,11.1607,11.1607,11.1482,11.1545,45807.0
2016-05-27 12:55:00,17.81,17.81,17.77,17.78,35224.0,11.1607,11.1607,11.1357,11.1419,35224.0
2016-05-27 13:00:00,17.79,17.8,17.77,17.79,52509.0,11.1482,11.1545,11.1357,11.1482,52509.0
2016-05-27 13:05:00,17.79,17.8,17.77,17.79,53548.0,11.1482,11.1545,11.1357,11.1482,53548.0
2016-05-27 13:10:00,17.79,17.79,17.76,17.78,87386.0,11.1482,11.1482,11.1294,11.1419,87386.0
2016-05-27 13:15:00,17.78,17.81,17.76,17.78,69774.0,11.1419,11.1607,11.1294,11.1419,69774.0
2016-05-27 13:20:00,17.79,17.82,17.78,17.81,56840.0,11.1482,11.167,11.1419,11.1607,56840.0
2016-05-27 13:25:00,17.81,17.82,17.79,17.81,45220.0,11.1607,11.167,11.1482,11.1607,45220.0
2016-05-27 13:30:00,17.8,17.82,17.79,17.79,25318.0,11.1545,11.167,11.1482,11.1482,25318.0
2016-05-27 13:35:00,17.8,17.81,17.74,17.76,178351.0,11.1545,11.1607,11.1169,11.1294,178351.0
2016-05-27 13:40:00,17.76,17.79,17.73,17.78,143742.0,11.1294,11.1482,11.1106,11.1419,143742.0
2016-05-27 13:45:00,17.79,17.8,17.76,17.77,79444.0,11.1482,11.1545,11.1294,11.1357,79444.0
2016-05-27 13:50:00,17.77,17.79,17.74,17.75,74244.0,11.1357,11.1482,11.1169,11.1231,74244.0
2016-05-27 13:55:00,17.76,17.77,17.75,17.76,101208.0,11.1294,11.1357,11.1231,11.1294,101208.0
2016-05-27 14:00:00,17.76,17.8,17.75,17.8,107800.0,11.1294,11.1545,11.1231,11.1545,107800.0
2016-05-27 14:05:00,17.8,17.8,17.77,17.78,61722.0,11.1545,11.1545,11.1357,11.1419,61722.0
2016-05-27 14:10:00,17.78,17.79,17.77,17.79,47377.0,11.1419,11.1482,11.1357,11.1482,47377.0
2016-05-27 14:15:00,17.78,17.8,17.76,17.77,130905.0,11.1419,11.1545,11.1294,11.1357,130905.0
2016-05-27 14:20:00,17.77,17.81,17.76,17.79,156128.0,11.1357,11.1607,11.1294,11.1482,156128.0
2016-05-27 14:25:00,17.78,17.83,17.77,17.81,161370.0,11.1419,11.1733,11.1357,11.1607,161370.0
2016-05-27 14:30:00,17.81,17.83,17.81,17.82,81875.0,11.1607,11.1733,11.1607,11.167,81875.0
2016-05-27 14:35:00,17.81,17.83,17.8,17.81,145812.0,11.1607,11.1733,11.1545,11.1607,145812.0
2016-05-27 14:40:00,17.81,17.82,17.79,17.8,57049.0,11.1607,11.167,11.1482,11.1545,57049.0
2016-05-27 14:45:00,17.8,17.82,17.79,17.82,135160.0,11.1545,11.167,11.1482,11.167,135160.0
2016-05-27 14:50:00,17.81,17.82,17.79,17.82,230302.0,11.1607,11.167,11.1482,11.167,230302.0
2016-05-27 14:55:00,17.82,17.83,17.81,17.83,58643.0,11.167,11.1733,11.1607,11.1733,58643.0
2016-05-27 15:00:00,17.82,17.83,17.8,17.8,130657.0,11.167,11.1733,11.1545,11.1545,130657.0
2016-05-27 15:05:00,17.8,17.81,17.79,17.8,62193.0,11.1545,11.1607,11.1482,11.1545,62193.0
2016-05-27 15:10:00,17.8,17.83,17.79,17.83,96050.0,11.1545,11.1733,11.1482,11.1733,96050.0
2016-05-27 15:15:00,17.83,17.83,17.8,17.82,112451.0,11.1733,11.1733,11.1545,11.167,112451.0
2016-05-27 15:20:00,17.82,17.83,17.8,17.81,133249.0,11.167,11.1733,11.1545,11.1607,133249.0
2016-05-27 15:25:00,17.81,17.82,17.8,17.81,65507.0,11.1607,11.167,11.1545,11.1607,65507.0
2016-05-27 15:30:00,17.81,17.84,17.8,17.83,200216.0,11.1607,11.1795,11.1545,11.1733,200216.0
2016-05-27 15:35:00,17.84,17.87,17.83,17.86,199021.0,11.1795,11.1983,11.1733,11.1921,199021.0
2016-05-27 15:40:00,17.85,17.87,17.84,17.86,141973.0,11.1858,11.1983,11.1795,11.1921,141973.0
2016-05-27 15:45:00,17.86,17.89,17.85,17.86,238910.0,11.1921,11.2109,11.1858,11.1921,238910.0
2016-05-27 15:50:00,17.86,17.86,17.84,17.84,120998.0,11.1921,11.1921,11.1795,11.1795,120998.0
2016-05-27 15:55:00,17.85,17.86,17.84,17.84,492217.0,11.1858,11.1921,11.1795,11.1795,492217.0
2016-05-31 09:30:00,17.86,17.96,17.85,17.93,236008.0,11.1921,11.2547,11.1858,11.2359,236008.0
2016-05-31 09:35:00,17.93,18.01,17.88,17.96,236548.0,11.2359,11.2861,11.2046,11.2547,236548.0
2016-05-31 09:40:00,17.97,18.06,17.96,18.04,210538.0,11.261,11.3174,11.2547,11.3049,210538.0
2016-05-31 09:45:00,18.04,18.13,18.04,18.11,267875.0,11.3049,11.3613,11.3049,11.3487,267875.0
2016-05-31 09:50:00,18.11,18.11,18.05,18.1,254237.0,11.3487,11.3487,11.3111,11.3425,254237.0
2016-05-31 09:55:00,18.1,18.11,18.0,18.04,302599.0,11.3425,11.3487,11.2798,11.3049,302599.0
2016-05-31 10:00:00,18.03,18.15,18.02,18.15,241549.0,11.2986,11.3738,11.2923,11.3738,241549.0
2016-05-31 10:05:00,18.14,18.19,18.14,18.16,207830.0,11.3675,11.3989,11.3675,11.3801,207830.0
2016-05-31 10:10:00,18.17,18.17,18.13,18.14,168783.0,11.3863,11.3863,11.3613,11.3675,168783.0
2016-05-31 10:15:00,18.15,18.25,18.15,18.22,581079.0,11.3738,11.4365,11.3738,11.4177,581079.0
2016-05-31 10:20:00,18.23,18.25,18.19,18.19,234182.0,11.4239,11.4365,11.3989,11.3989,234182.0
2016-05-31 10:25:00,18.2,18.23,18.19,18.21,118634.0,11.4051,11.4239,11.3989,11.4114,118634.0
2016-05-31 10:30:00,18.21,18.24,18.18,18.22,280986.0,11.4114,11.4302,11.3926,11.4177,280986.0
2016-05-31 10:35:00,18.22,18.24,18.18,18.2,98662.0,11.4177,11.4302,11.3926,11.4051,98662.0
2016-05-31 10:40:00,18.19,18.21,18.15,18.18,169713.0,11.3989,11.4114,11.3738,11.3926,169713.0
2016-05-31 10:45:00,18.18,18.18,18.15,18.17,140937.0,11.3926,11.3926,11.3738,11.3863,140937.0
2016-05-31 10:50:00,18.16,18.17,18.13,18.14,78151.0,11.3801,11.3863,11.3613,11.3675,78151.0
2016-05-31 10:55:00,18.15,18.16,18.13,18.15,83840.0,11.3738,11.3801,11.3613,11.3738,83840.0
2016-05-31 11:00:00,18.14,18.16,18.1,18.13,215919.0,11.3675,11.3801,11.3425,11.3613,215919.0
2016-05-31 11:05:00,18.13,18.17,18.11,18.15,217846.0,11.3613,11.3863,11.3487,11.3738,217846.0
2016-05-31 11:10:00,18.15,18.19,18.13,18.16,195772.0,11.3738,11.3989,11.3613,11.3801,195772.0
2016-05-31 11:15:00,18.17,18.18,18.14,18.17,167037.0,11.3863,11.3926,11.3675,11.3863,167037.0
2016-05-31 11:20:00,18.17,18.19,18.14,18.16,82171.0,11.3863,11.3989,11.3675,11.3801,82171.0
2016-05-31 11:25:00,18.16,18.17,18.14,18.15,54618.0,11.3801,11.3863,11.3675,11.3738,54618.0
2016-05-31 11:30:00,18.15,18.16,18.11,18.12,118832.0,11.3738,11.3801,11.3487,11.355,118832.0
2016-05-31 11:35:00,18.12,18.14,18.11,18.14,80922.0,11.355,11.3675,11.3487,11.3675,80922.0
2016-05-31 11:40:00,18.14,18.17,18.13,18.16,100448.0,11.3675,11.3863,11.3613,11.3801,100448.0
2016-05-31 11:45:00,18.16,18.17,18.12,18.14,97150.0,11.3801,11.3863,11.355,11.3675,97150.0
2016-05-31 11:50:00,18.14,18.15,18.12,18.14,74475.0,11.3675,11.3738,11.355,11.3675,74475.0
2016-05-31 11:55:00,18.15,18.15,18.11,18.12,75793.0,11.3738,11.3738,11.3487,11.355,75793.0
2016-05-31 12:00:00,18.12,18.13,18.11,18.13,38367.0,11.355,11.3613,11.3487,11.3613,38367.0
2016-05-31 12:05:00,18.13,18.13,18.1,18.13,56902.0,11.3613,11.3613,11.3425,11.3613,56902.0
2016-05-31 12:10:00,18.13,18.16,18.1,18.15,277988.0,11.3613,11.3801,11.3425,11.3738,277988.0
2016-05-31 12:15:00,18.14,18.2,18.14,18.16,246111.0,11.3675,11.4051,11.3675,11.3801,246111.0
2016-05-31 12:20:00,18.18,18.2,18.17,18.19,160985.0,11.3926,11.4051,11.3863,11.3989,160985.0
2016-05-31 12:25:00,18.19,18.2,18.16,18.16,76987.0,11.3989,11.4051,11.3801,11.3801,76987.0
2016-05-31 12:30:00,18.16,18.18,18.16,18.17,85681.0,11.3801,11.3926,11.3801,11.3863,85681.0
2016-05-31 12:35:00,18.17,18.18,18.15,18.15,102871.0,11.3863,11.3926,11.3738,11.3738,102871.0
2016-05-31 12:40:00,18.15,18.16,18.13,18.15,47924.0,11.3738,11.3801,11.3613,11.3738,47924.0
2016-05-31 12:45:00,18.15,18.17,18.14,18.16,63163.0,11.3738,11.3863,11.3675,11.3801,63163.0
2016-05-31 12:50:00,18.17,18.2,18.16,18.18,253085.0,11.3863,11.4051,11.3801,11.3926,253085.0
2016-05-31 12:55:00,18.18,18.18,18.14,18.16,84885.0,11.3926,11.3926,11.3675,11.3801,84885.0
2016-05-31 13:00:00,18.16,18.16,18.14,18.15,121402.0,11.3801,11.3801,11.3675,11.3738,121402.0
2016-05-31 13:05:00,18.14,18.15,18.13,18.15,74551.0,11.3675,11.3738,11.3613,11.3738,74551.0
2016-05-31 13:10:00,18.14,18.17,18.14,18.14,79238.0,11.3675,11.3863,11.3675,11.3675,79238.0
2016-05-31 13:15:00,18.14,18.16,18.14,18.14,39338.0,11.3675,11.3801,11.3675,11.3675,39338.0
2016-05-31 13:20:00,18.15,18.17,18.13,18.14,96222.0,11.3738,11.3863,11.3613,11.3675,96222.0
2016-05-31 13:25:00,18.14,18.16,18.14,18.15,54479.0,11.3675,11.3801,11.3675,11.3738,54479.0
2016-05-31 13:30:00,18.14,18.14,18.1,18.11,84099.0,11.3675,11.3675,11.3425,11.3487,84099.0
2016-05-31 13:35:00,18.11,18.12,18.08,18.1,86528.0,11.3487,11.355,11.3299,11.3425,86528.0
2016-05-31 13:40:00,18.09,18.09,18.03,18.05,79273.0,11.3362,11.3362,11.2986,11.3111,79273.0
2016-05-31 13:45:00,18.05,18.05,18.02,18.02,83686.0,11.3111,11.3111,11.2923,11.2923,83686.0
2016-05-31 13:50:00,18.03,18.03,17.98,17.98,105766.0,11.2986,11.2986,11.2673,11.2673,105766.0
2016-05-31 13:55:00,17.98,18.0,17.97,17.97,91816.0,11.2673,11.2798,11.261,11.261,91816.0
2016-05-31 14:00:00,17.98,17.98,17.95,17.98,129732.0,11.2673,11.2673,11.2485,11.2673,129732.0
2016-05-31 14:05:00,17.98,17.99,17.97,17.98,75942.0,11.2673,11.2735,11.261,11.2673,75942.0
2016-05-31 14:10:00,17.98,17.99,17.96,17.97,116251.0,11.2673,11.2735,11.2547,11.261,116251.0
2016-05-31 14:15:00,17.96,17.99,17.96,17.98,315547.0,11.2547,11.2735,11.2547,11.2673,315547.0
2016-05-31 14:20:00,17.98,18.01,17.97,17.98,359327.0,11.2673,11.2861,11.261,11.2673,359327.0
2016-05-31 14:25:00,17.98,17.99,17.94,17.99,307127.0,11.2673,11.2735,11.2422,11.2735,307127.0
2016-05-31 14:30:00,17.99,18.0,17.97,17.99,216283.0,11.2735,11.2798,11.261,11.2735,216283.0
2016-05-31 14:35:00,17.99,18.0,17.95,17.97,153081.0,11.2735,11.2798,11.2485,11.261,153081.0
2016-05-31 14:40:00,17.96,17.99,17.95,17.96,82790.0,11.2547,11.2735,11.2485,11.2547,82790.0
2016-05-31 14:45:00,17.96,17.97,17.9,17.94,117631.0,11.2547,11.261,11.2171,11.2422,117631.0
2016-05-31 14:50:00,17.94,17.97,17.93,17.95,88721.0,11.2422,11.261,11.2359,11.2485,88721.0
2016-05-31 14:55:00,17.95,17.96,17.92,17.95,289056.0,11.2485,11.2547,11.2297,11.2485,289056.0
2016-05-31 15:00:00,17.94,17.98,17.93,17.94,660830.0,11.2422,11.2673,11.2359,11.2422,660830.0
2016-05-31 15:05:00,17.94,17.96,17.94,17.95,97655.0,11.2422,11.2547,11.2422,11.2485,97655.0
2016-05-31 15:10:00,17.94,17.97,17.94,17.97,99486.0,11.2422,11.261,11.2422,11.261,99486.0
2016-05-31 15:15:00,17.97,18.01,17.97,18.01,296851.0,11.261,11.2861,11.261,11.2861,296851.0
2016-05-31 15:20:00,18.0,18.03,17.99,18.01,176393.0,11.2798,11.2986,11.2735,11.2861,176393.0
2016-05-31 15:25:00,18.01,18.02,17.99,18.0,199791.0,11.2861,11.2923,11.2735,11.2798,199791.0
2016-05-31 15:30:00,18.0,18.04,18.0,18.03,202722.0,11.2798,11.3049,11.2798,11.2986,202722.0
2016-05-31 15:35:00,18.03,18.04,18.01,18.03,144676.0,11.2986,11.3049,11.2861,11.2986,144676.0
2016-05-31 15:40:00,18.03,18.06,18.02,18.05,313740.0,11.2986,11.3174,11.2923,11.3111,313740.0
2016-05-31 15:45:00,18.06,18.08,18.05,18.08,376045.0,11.3174,11.3299,11.3111,11.3299,376045.0
2016-05-31 15:50:00,18.07,18.1,18.07,18.09,292528.0,11.3237,11.3425,11.3237,11.3362,292528.0
2016-05-31 15:55:00,18.09,18.12,18.07,18.07,854198.0,11.3362,11.355,11.3237,11.3237,854198.0
2016-06-01 09:30:00,17.85,17.9,17.76,17.89,439965.0,11.1858,11.2171,11.1294,11.2109,439965.0
2016-06-01 09:35:00,17.89,17.9,17.75,17.78,274256.0,11.2109,11.2171,11.1231,11.1419,274256.0
2016-06-01 09:40:00,17.78,17.87,17.76,17.86,298515.0,11.1419,11.1983,11.1294,11.1921,298515.0
2016-06-01 09:45:00,17.86,17.93,17.84,17.9,444759.0,11.1921,11.2359,11.1795,11.2171,444759.0
2016-06-01 09:50:00,17.91,17.96,17.89,17.89,167876.0,11.2234,11.2547,11.2109,11.2109,167876.0
2016-06-01 09:55:00,17.88,17.91,17.82,17.9,331380.0,11.2046,11.2234,11.167,11.2171,331380.0
2016-06-01 10:00:00,17.9,17.91,17.82,17.88,179319.0,11.2171,11.2234,11.167,11.2046,179319.0
2016-06-01 10:05:00,17.88,17.95,17.86,17.94,137673.0,11.2046,11.2485,11.1921,11.2422,137673.0
2016-06-01 10:10:00,17.93,17.95,17.8,17.82,144619.0,11.2359,11.2485,11.1545,11.167,144619.0
2016-06-01 10:15:00,17.82,17.89,17.82,17.85,147383.0,11.167,11.2109,11.167,11.1858,147383.0
2016-06-01 10:20:00,17.85,17.91,17.85,17.89,134550.0,11.1858,11.2234,11.1858,11.2109,134550.0
2016-06-01 10:25:00,17.9,17.97,17.88,17.97,89870.0,11.2171,11.261,11.2046,11.261,89870.0
2016-06-01 10:30:00,17.97,17.98,17.92,17.98,115371.0,11.261,11.2673,11.2297,11.2673,115371.0
2016-06-01 10:35:00,17.97,17.98,17.91,17.91,106313.0,11.261,11.2673,11.2234,11.2234,106313.0
2016-06-01 10:40:00,17.91,17.91,17.86,17.89,105879.0,11.2234,11.2234,11.1921,11.2109,105879.0
2016-06-01 10:45:00,17.88,17.89,17.81,17.82,91567.0,11.2046,11.2109,11.1607,11.167,91567.0
2016-06-01 10:50:00,17.82,17.89,17.81,17.87,128362.0,11.167,11.2109,11.1607,11.1983,128362.0
2016-06-01 10:55:00,17.88,17.89,17.83,17.84,83122.0,11.2046,11.2109,11.1733,11.1795,83122.0
2016-06-01 11:00:00,17.85,17.9,17.84,17.88,71731.0,11.1858,11.2171,11.1795,11.2046,71731.0
2016-06-01 11:05:00,17.89,17.92,17.86,17.88,77781.0,11.2109,11.2297,11.1921,11.2046,77781.0
2016-06-01 11:10:00,17.88,18.03,17.87,18.03,278008.0,11.2046,11.2986,11.1983,11.2986,278008.0
2016-06-01 11:15:00,18.03,18.06,18.0,18.02,292311.0,11.2986,11.3174,11.2798,11.2923,292311.0
2016-06-01 11:20:00,18.02,18.05,17.98,18.0,144797.0,11.2923,11.3111,11.2673,11.2798,144797.0
2016-06-01 11:25:00,18.0,18.03,17.98,17.99,169024.0,11.2798,11.2986,11.2673,11.2735,169024.0
2016-06-01 11:30:00,17.99,18.0,17.96,17.99,132797.0,11.2735,11.2798,11.2547,11.2735,132797.0
2016-06-01 11:35:00,18.0,18.03,17.95,17.96,237282.0,11.2798,11.2986,11.2485,11.2547,237282.0
2016-06-01 11:40:00,17.95,17.98,17.93,17.98,139698.0,11.2485,11.2673,11.2359,11.2673,139698.0
2016-06-01 11:45:00,17.97,17.98,17.9,17.93,70074.0,11.261,11.2673,11.2171,11.2359,70074.0
2016-06-01 11:50:00,17.92,17.93,17.88,17.89,66123.0,11.2297,11.2359,11.2046,11.2109,66123.0
2016-06-01 11:55:00,17.89,17.9,17.86,17.88,68085.0,11.2109,11.2171,11.1921,11.2046,68085.0
2016-06-01 12:00:00,17.89,17.9,17.85,17.88,104443.0,11.2109,11.2171,11.1858,11.2046,104443.0
2016-06-01 12:05:00,17.88,17.95,17.87,17.93,74824.0,11.2046,11.2485,11.1983,11.2359,74824.0
2016-06-01 12:10:00,17.94,17.95,17.92,17.95,48719.0,11.2422,11.2485,11.2297,11.2485,48719.0
2016-06-01 12:15:00,17.95,17.95,17.91,17.91,116282.0,11.2485,11.2485,11.2234,11.2234,116282.0
2016-06-01 12:20:00,17.91,17.93,17.91,17.93,239117.0,11.2234,11.2359,11.2234,11.2359,239117.0
2016-06-01 12:25:00,17.92,17.95,17.9,17.93,163044.0,11.2297,11.2485,11.2171,11.2359,163044.0
2016-06-01 12:30:00,17.93,17.93,17.89,17.89,83686.0,11.2359,11.2359,11.2109,11.2109,83686.0
2016-06-01 12:35:00,17.9,17.91,17.88,17.88,90441.0,11.2171,11.2234,11.2046,11.2046,90441.0
2016-06-01 12:40:00,17.89,17.9,17.86,17.86,72940.0,11.2109,11.2171,11.1921,11.1921,72940.0
2016-06-01 12:45:00,17.87,17.88,17.86,17.87,59396.0,11.1983,11.2046,11.1921,11.1983,59396.0
2016-06-01 12:50:00,17.87,17.87,17.85,17.85,149398.0,11.1983,11.1983,11.1858,11.1858,149398.0
2016-06-01 12:55:00,17.85,17.86,17.84,17.84,190861.0,11.1858,11.1921,11.1795,11.1795,190861.0
2016-06-01 13:00:00,17.85,17.87,17.84,17.87,189412.0,11.1858,11.1983,11.1795,11.1983,189412.0
2016-06-01 13:05:00,17.87,17.9,17.86,17.89,60327.0,11.1983,11.2171,11.1921,11.2109,60327.0
2016-06-01 13:10:00,17.88,17.89,17.86,17.86,69506.0,11.2046,11.2109,11.1921,11.1921,69506.0
2016-06-01 13:15:00,17.87,17.9,17.86,17.87,65118.0,11.1983,11.2171,11.1921,11.1983,65118.0
2016-06-01 13:20:00,17.87,17.91,17.87,17.91,74820.0,11.1983,11.2234,11.1983,11.2234,74820.0
2016-06-01 13:25:00,17.91,17.93,17.91,17.92,102774.0,11.2234,11.2359,11.2234,11.2297,102774.0
2016-06-01 13:30:00,17.92,17.92,17.9,17.92,84230.0,11.2297,11.2297,11.2171,11.2297,84230.0
2016-06-01 13:35:00,17.92,17.94,17.9,17.92,107830.0,11.2297,11.2422,11.2171,11.2297,107830.0
2016-06-01 13:40:00,17.92,17.94,17.9,17.93,143186.0,11.2297,11.2422,11.2171,11.2359,143186.0
2016-06-01 13:45:00,17.94,17.95,17.92,17.95,155740.0,11.2422,11.2485,11.2297,11.2485,155740.0
2016-06-01 13:50:00,17.94,17.98,17.94,17.97,154441.0,11.2422,11.2673,11.2422,11.261,154441.0
2016-06-01 13:55:00,17.97,17.99,17.95,17.95,292137.0,11.261,11.2735,11.2485,11.2485,292137.0
2016-06-01 14:00:00,17.95,17.95,17.9,17.94,249469.0,11.2485,11.2485,11.2171,11.2422,249469.0
2016-06-01 14:05:00,17.95,17.95,17.91,17.91,100940.0,11.2485,11.2485,11.2234,11.2234,100940.0
2016-06-01 14:10:00,17.91,17.94,17.9,17.91,96892.0,11.2234,11.2422,11.2171,11.2234,96892.0
2016-06-01 14:15:00,17.92,17.95,17.91,17.93,50334.0,11.2297,11.2485,11.2234,11.2359,50334.0
2016-06-01 14:20:00,17.94,17.95,17.91,17.93,80285.0,11.2422,11.2485,11.2234,11.2359,80285.0
2016-06-01 14:25:00,17.93,18.0,17.92,17.98,123856.0,11.2359,11.2798,11.2297,11.2673,123856.0
2016-06-01 14:30:00,17.99,18.0,17.97,17.98,88726.0,11.2735,11.2798,11.261,11.2673,88726.0
2016-06-01 14:35:00,17.98,17.99,17.94,17.95,68333.0,11.2673,11.2735,11.2422,11.2485,68333.0
2016-06-01 14:40:00,17.95,17.97,17.94,17.95,76632.0,11.2485,11.261,11.2422,11.2485,76632.0
2016-06-01 14:45:00,17.95,17.96,17.94,17.95,54933.0,11.2485,11.2547,11.2422,11.2485,54933.0
2016-06-01 14:50:00,17.94,17.96,17.94,17.95,83114.0,11.2422,11.2547,11.2422,11.2485,83114.0
2016-06-01 14:55:00,17.96,17.96,17.94,17.94,75641.0,11.2547,11.2547,11.2422,11.2422,75641.0
2016-06-01 15:00:00,17.94,17.98,17.94,17.98,80232.0,11.2422,11.2673,11.2422,11.2673,80232.0
2016-06-01 15:05:00,17.98,17.98,17.97,17.97,61919.0,11.2673,11.2673,11.261,11.261,61919.0
2016-06-01 15:10:00,17.98,17.98,17.97,17.98,62224.0,11.2673,11.2673,11.261,11.2673,62224.0
2016-06-01 15:15:00,17.97,17.98,17.95,17.95,99441.0,11.261,11.2673,11.2485,11.2485,99441.0
2016-06-01 15:20:00,17.94,17.97,17.93,17.96,129133.0,11.2422,11.261,11.2359,11.2547,129133.0
2016-06-01 15:25:00,17.95,17.96,17.94,17.95,55239.0,11.2485,11.2547,11.2422,11.2485,55239.0
2016-06-01 15:30:00,17.95,17.96,17.93,17.96,435428.0,11.2485,11.2547,11.2359,11.2547,435428.0
2016-06-01 15:35:00,17.96,17.98,17.95,17.97,191503.0,11.2547,11.2673,11.2485,11.261,191503.0
2016-06-01 15:40:00,17.97,17.98,17.96,17.98,134865.0,11.261,11.2673,11.2547,11.2673,134865.0
2016-06-01 15:45:00,17.98,17.98,17.94,17.95,199407.0,11.2673,11.2673,11.2422,11.2485,199407.0
2016-06-01 15:50:00,17.95,17.98,17.94,17.96,319076.0,11.2485,11.2673,11.2422,11.2547,319076.0
2016-06-01 15:55:00,17.97,17.97,17.93,17.95,593822.0,11.261,11.261,11.2359,11.2485,593822.0
2016-06-02 09:30:00,17.82,17.93,17.81,17.81,326961.0,11.167,11.2359,11.1607,11.1607,326961.0
2016-06-02 09:35:00,17.81,17.9,17.78,17.89,163722.0,11.1607,11.2171,11.1419,11.2109,163722.0
2016-06-02 09:40:00,17.89,17.89,17.8,17.87,133104.0,11.2109,11.2109,11.1545,11.1983,133104.0
2016-06-02 09:45:00,17.88,17.88,17.81,17.81,132727.0,11.2046,11.2046,11.1607,11.1607,132727.0
2016-06-02 09:50:00,17.81,17.81,17.75,17.75,218908.0,11.1607,11.1607,11.1231,11.1231,218908.0
2016-06-02 09:55:00,17.75,17.81,17.73,17.78,123972.0,11.1231,11.1607,11.1106,11.1419,123972.0
2016-06-02 10:00:00,17.79,17.89,17.78,17.82,178262.0,11.1482,11.2109,11.1419,11.167,178262.0
2016-06-02 10:05:00,17.82,17.82,17.74,17.76,187675.0,11.167,11.167,11.1169,11.1294,187675.0
2016-06-02 10:10:00,17.76,17.79,17.72,17.77,103059.0,11.1294,11.1482,11.1043,11.1357,103059.0
2016-06-02 10:15:00,17.77,17.82,17.76,17.78,73914.0,11.1357,11.167,11.1294,11.1419,73914.0
2016-06-02 10:20:00,17.78,17.79,17.72,17.79,126075.0,11.1419,11.1482,11.1043,11.1482,126075.0
2016-06-02 10:25:00,17.79,17.79,17.73,17.73,161790.0,11.1482,11.1482,11.1106,11.1106,161790.0
2016-06-02 10:30:00,17.73,17.83,17.73,17.79,212285.0,11.1106,11.1733,11.1106,11.1482,212285.0
2016-06-02 10:35:00,17.8,17.81,17.77,17.81,77042.0,11.1545,11.1607,11.1357,11.1607,77042.0
2016-06-02 10:40:00,17.81,17.85,17.8,17.82,195462.0,11.1607,11.1858,11.1545,11.167,195462.0
2016-06-02 10:45:00,17.82,17.85,17.82,17.82,55377.0,11.167,11.1858,11.167,11.167,55377.0
2016-06-02 10:50:00,17.83,17.86,17.82,17.85,69561.0,11.1733,11.1921,11.167,11.1858,69561.0
2016-06-02 10:55:00,17.86,17.89,17.86,17.89,56593.0,11.1921,11.2109,11.1921,11.2109,56593.0
2016-06-02 11:00:00,17.88,17.96,17.88,17.96,245896.0,11.2046,11.2547,11.2046,11.2547,245896.0
2016-06-02 11:05:00,17.96,17.97,17.93,17.93,75422.0,11.2547,11.261,11.2359,11.2359,75422.0
2016-06-02 11:10:00,17.93,18.0,17.92,17.94,256141.0,11.2359,11.2798,11.2297,11.2422,256141.0
2016-06-02 11:15:00,17.93,17.96,17.91,17.93,103023.0,11.2359,11.2547,11.2234,11.2359,103023.0
2016-06-02 11:20:00,17.93,17.96,17.87,17.9,124136.0,11.2359,11.2547,11.1983,11.2171,124136.0
2016-06-02 11:25:00,17.9,17.93,17.89,17.89,61096.0,11.2171,11.2359,11.2109,11.2109,61096.0
2016-06-02 11:30:00,17.9,17.92,17.88,17.89,96490.0,11.2171,11.2297,11.2046,11.2109,96490.0
2016-06-02 11:35:00,17.9,17.9,17.86,17.87,59034.0,11.2171,11.2171,11.1921,11.1983,59034.0
2016-06-02 11:40:00,17.88,17.91,17.87,17.88,72769.0,11.2046,11.2234,11.1983,11.2046,72769.0
2016-06-02 11:45:00,17.88,17.89,17.86,17.88,119116.0,11.2046,11.2109,11.1921,11.2046,119116.0
2016-06-02 11:50:00,17.88,17.9,17.88,17.89,57642.0,11.2046,11.2171,11.2046,11.2109,57642.0
2016-06-02 11:55:00,17.89,17.92,17.87,17.9,179777.0,11.2109,11.2297,11.1983,11.2171,179777.0
2016-06-02 12:00:00,17.91,17.91,17.88,17.89,93463.0,11.2234,11.2234,11.2046,11.2109,93463.0
2016-06-02 12:05:00,17.89,17.91,17.88,17.89,118611.0,11.2109,11.2234,11.2046,11.2109,118611.0
2016-06-02 12:10:00,17.89,17.91,17.89,17.9,37486.0,11.2109,11.2234,11.2109,11.2171,37486.0
2016-06-02 12:15:00,17.89,17.9,17.86,17.87,98095.0,11.2109,11.2171,11.1921,11.1983,98095.0
2016-06-02 12:20:00,17.87,17.92,17.86,17.91,64768.0,11.1983,11.2297,11.1921,11.2234,64768.0
2016-06-02 12:25:00,17.91,17.91,17.87,17.89,51548.0,11.2234,11.2234,11.1983,11.2109,51548.0
2016-06-02 12:30:00,17.89,17.9,17.89,17.89,34506.0,11.2109,11.2171,11.2109,11.2109,34506.0
2016-06-02 12:35:00,17.9,17.92,17.89,17.92,97558.0,11.2171,11.2297,11.2109,11.2297,97558.0
2016-06-02 12:40:00,17.92,17.93,17.91,17.93,38264.0,11.2297,11.2359,11.2234,11.2359,38264.0
2016-06-02 12:45:00,17.93,17.94,17.91,17.92,52697.0,11.2359,11.2422,11.2234,11.2297,52697.0
2016-06-02 12:50:00,17.91,17.93,17.91,17.93,31741.0,11.2234,11.2359,11.2234,11.2359,31741.0
2016-06-02 12:55:00,17.92,17.93,17.91,17.91,51357.0,11.2297,11.2359,11.2234,11.2234,51357.0
2016-06-02 13:00:00,17.92,17.95,17.91,17.95,54464.0,11.2297,11.2485,11.2234,11.2485,54464.0
2016-06-02 13:05:00,17.95,17.96,17.94,17.95,62763.0,11.2485,11.2547,11.2422,11.2485,62763.0
2016-06-02 13:10:00,17.95,17.95,17.93,17.95,69854.0,11.2485,11.2485,11.2359,11.2485,69854.0
2016-06-02 13:15:00,17.95,17.95,17.94,17.94,26202.0,11.2485,11.2485,11.2422,11.2422,26202.0
2016-06-02 13:20:00,17.94,17.95,17.92,17.93,62057.0,11.2422,11.2485,11.2297,11.2359,62057.0
2016-06-02 13:25:00,17.93,17.94,17.92,17.93,52435.0,11.2359,11.2422,11.2297,11.2359,52435.0
2016-06-02 13:30:00,17.93,17.94,17.92,17.94,68562.0,11.2359,11.2422,11.2297,11.2422,68562.0
2016-06-02 13:35:00,17.94,17.96,17.93,17.95,69486.0,11.2422,11.2547,11.2359,11.2485,69486.0
2016-06-02 13:40:00,17.95,17.95,17.93,17.94,42044.0,11.2485,11.2485,11.2359,11.2422,42044.0
2016-06-02 13:45:00,17.94,17.95,17.93,17.95,58116.0,11.2422,11.2485,11.2359,11.2485,58116.0
2016-06-02 13:50:00,17.95,17.95,17.92,17.93,79939.0,11.2485,11.2485,11.2297,11.2359,79939.0
2016-06-02 13:55:00,17.93,17.94,17.91,17.92,71120.0,11.2359,11.2422,11.2234,11.2297,71120.0
2016-06-02 14:00:00,17.93,17.94,17.92,17.94,49539.0,11.2359,11.2422,11.2297,11.2422,49539.0
2016-06-02 14:05:00,17.93,17.94,17.93,17.93,43116.0,11.2359,11.2422,11.2359,11.2359,43116.0
2016-06-02 14:10:00,17.94,17.94,17.91,17.93,97285.0,11.2422,11.2422,11.2234,11.2359,97285.0
2016-06-02 14:15:00,17.92,17.93,17.91,17.92,53334.0,11.2297,11.2359,11.2234,11.2297,53334.0
2016-06-02 14:20:00,17.92,17.94,17.91,17.94,73676.0,11.2297,11.2422,11.2234,11.2422,73676.0
2016-06-02 14:25:00,17.94,17.94,17.91,17.91,78020.0,11.2422,11.2422,11.2234,11.2234,78020.0
2016-06-02 14:30:00,17.91,17.93,17.91,17.92,37822.0,11.2234,11.2359,11.2234,11.2297,37822.0
2016-06-02 14:35:00,17.93,17.96,17.92,17.95,73211.0,11.2359,11.2547,11.2297,11.2485,73211.0
2016-06-02 14:40:00,17.95,17.96,17.94,17.95,79180.0,11.2485,11.2547,11.2422,11.2485,79180.0
2016-06-02 14:45:00,17.95,17.96,17.92,17.92,109636.0,11.2485,11.2547,11.2297,11.2297,109636.0
2016-06-02 14:50:00,17.93,17.93,17.92,17.92,39597.0,11.2359,11.2359,11.2297,11.2297,39597.0
2016-06-02 14:55:00,17.92,17.94,17.92,17.94,40662.0,11.2297,11.2422,11.2297,11.2422,40662.0
2016-06-02 15:00:00,17.94,17.94,17.93,17.94,25227.0,11.2422,11.2422,11.2359,11.2422,25227.0
2016-06-02 15:05:00,17.94,17.95,17.92,17.93,153152.0,11.2422,11.2485,11.2297,11.2359,153152.0
2016-06-02 15:10:00,17.93,17.94,17.92,17.94,44025.0,11.2359,11.2422,11.2297,11.2422,44025.0
2016-06-02 15:15:00,17.94,17.94,17.93,17.94,45957.0,11.2422,11.2422,11.2359,11.2422,45957.0
2016-06-02 15:20:00,17.94,17.94,17.92,17.92,62190.0,11.2422,11.2422,11.2297,11.2297,62190.0
2016-06-02 15:25:00,17.92,17.95,17.92,17.95,79777.0,11.2297,11.2485,11.2297,11.2485,79777.0
2016-06-02 15:30:00,17.95,17.95,17.94,17.94,97266.0,11.2485,11.2485,11.2422,11.2422,97266.0
2016-06-02 15:35:00,17.95,17.95,17.93,17.94,121528.0,11.2485,11.2485,11.2359,11.2422,121528.0
2016-06-02 15:40:00,17.93,17.95,17.93,17.95,115954.0,11.2359,11.2485,11.2359,11.2485,115954.0
2016-06-02 15:45:00,17.94,17.94,17.91,17.92,228417.0,11.2422,11.2422,11.2234,11.2297,228417.0
2016-06-02 15:50:00,17.92,17.94,17.91,17.93,144821.0,11.2297,11.2422,11.2234,11.2359,144821.0
2016-06-02 15:55:00,17.94,17.96,17.93,17.96,560129.0,11.2422,11.2547,11.2359,11.2547,560129.0
2016-06-03 09:30:00,17.97,18.04,17.94,18.04,274757.0,11.261,11.3049,11.2422,11.3049,274757.0
2016-06-03 09:35:00,18.05,18.14,18.04,18.1,201049.0,11.3111,11.3675,11.3049,11.3425,201049.0
2016-06-03 09:40:00,18.1,18.14,18.09,18.13,134976.0,11.3425,11.3675,11.3362,11.3613,134976.0
2016-06-03 09:45:00,18.14,18.14,18.04,18.09,248904.0,11.3675,11.3675,11.3049,11.3362,248904.0
2016-06-03 09:50:00,18.08,18.09,18.01,18.02,144976.0,11.3299,11.3362,11.2861,11.2923,144976.0
2016-06-03 09:55:00,18.03,18.03,17.99,18.0,127147.0,11.2986,11.2986,11.2735,11.2798,127147.0
2016-06-03 10:00:00,17.99,18.03,17.98,17.99,170745.0,11.2735,11.2986,11.2673,11.2735,170745.0
2016-06-03 10:05:00,17.99,18.02,17.95,17.96,81837.0,11.2735,11.2923,11.2485,11.2547,81837.0
2016-06-03 10:10:00,17.96,17.97,17.92,17.94,110249.0,11.2547,11.261,11.2297,11.2422,110249.0
2016-06-03 10:15:00,17.94,17.95,17.87,17.88,155454.0,11.2422,11.2485,11.1983,11.2046,155454.0
2016-06-03 10:20:00,17.88,17.88,17.81,17.87,175707.0,11.2046,11.2046,11.1607,11.1983,175707.0
2016-06-03 10:25:00,17.86,17.86,17.77,17.79,158053.0,11.1921,11.1921,11.1357,11.1482,158053.0
2016-06-03 10:30:00,17.79,17.8,17.76,17.79,131339.0,11.1482,11.1545,11.1294,11.1482,131339.0
2016-06-03 10:35:00,17.79,17.83,17.75,17.82,117581.0,11.1482,11.1733,11.1231,11.167,117581.0
2016-06-03 10:40:00,17.82,17.84,17.77,17.78,124971.0,11.167,11.1795,11.1357,11.1419,124971.0
2016-06-03 10:45:00,17.78,17.81,17.76,17.79,106899.0,11.1419,11.1607,11.1294,11.1482,106899.0
2016-06-03 10:50:00,17.79,17.81,17.75,17.77,86973.0,11.1482,11.1607,11.1231,11.1357,86973.0
2016-06-03 10:55:00,17.76,17.83,17.75,17.82,83737.0,11.1294,11.1733,11.1231,11.167,83737.0
2016-06-03 11:00:00,17.82,17.85,17.82,17.84,52424.0,11.167,11.1858,11.167,11.1795,52424.0
2016-06-03 11:05:00,17.85,17.89,17.83,17.86,110152.0,11.1858,11.2109,11.1733,11.1921,110152.0
2016-06-03 11:10:00,17.85,17.86,17.81,17.82,97899.0,11.1858,11.1921,11.1607,11.167,97899.0
2016-06-03 11:15:00,17.82,17.87,17.8,17.85,87591.0,11.167,11.1983,11.1545,11.1858,87591.0
2016-06-03 11:20:00,17.85,17.85,17.78,17.79,71400.0,11.1858,11.1858,11.1419,11.1482,71400.0
2016-06-03 11:25:00,17.79,17.82,17.78,17.82,52926.0,11.1482,11.167,11.1419,11.167,52926.0
2016-06-03 11:30:00,17.82,17.85,17.81,17.82,83039.0,11.167,11.1858,11.1607,11.167,83039.0
2016-06-03 11:35:00,17.81,17.86,17.8,17.84,66351.0,11.1607,11.1921,11.1545,11.1795,66351.0
2016-06-03 11:40:00,17.85,17.87,17.83,17.84,58359.0,11.1858,11.1983,11.1733,11.1795,58359.0
2016-06-03 11:45:00,17.84,17.84,17.8,17.83,78147.0,11.1795,11.1795,11.1545,11.1733,78147.0
2016-06-03 11:50:00,17.83,17.84,17.81,17.82,25004.0,11.1733,11.1795,11.1607,11.167,25004.0
2016-06-03 11:55:00,17.82,17.89,17.81,17.89,72408.0,11.167,11.2109,11.1607,11.2109,72408.0
2016-06-03 12:00:00,17.89,17.91,17.87,17.9,80328.0,11.2109,11.2234,11.1983,11.2171,80328.0
2016-06-03 12:05:00,17.91,17.92,17.89,17.9,72582.0,11.2234,11.2297,11.2109,11.2171,72582.0
2016-06-03 12:10:00,17.91,17.92,17.89,17.9,125525.0,11.2234,11.2297,11.2109,11.2171,125525.0
2016-06-03 12:15:00,17.91,17.93,17.89,17.9,103325.0,11.2234,11.2359,11.2109,11.2171,103325.0
2016-06-03 12:20:00,17.91,17.92,17.89,17.9,50634.0,11.2234,11.2297,11.2109,11.2171,50634.0
2016-06-03 12:25:00,17.9,17.91,17.88,17.89,44337.0,11.2171,11.2234,11.2046,11.2109,44337.0
2016-06-03 12:30:00,17.89,17.91,17.88,17.89,87602.0,11.2109,11.2234,11.2046,11.2109,87602.0
2016-06-03 12:35:00,17.89,17.91,17.88,17.88,75683.0,11.2109,11.2234,11.2046,11.2046,75683.0
2016-06-03 12:40:00,17.88,17.91,17.88,17.89,52618.0,11.2046,11.2234,11.2046,11.2109,52618.0
2016-06-03 12:45:00,17.89,17.9,17.86,17.87,80624.0,11.2109,11.2171,11.1921,11.1983,80624.0
2016-06-03 12:50:00,17.87,17.9,17.86,17.89,113976.0,11.1983,11.2171,11.1921,11.2109,113976.0
2016-06-03 12:55:00,17.89,17.89,17.85,17.86,76065.0,11.2109,11.2109,11.1858,11.1921,76065.0
2016-06-03 13:00:00,17.86,17.86,17.83,17.84,46099.0,11.1921,11.1921,11.1733,11.1795,46099.0
2016-06-03 13:05:00,17.83,17.84,17.81,17.83,54429.0,11.1733,11.1795,11.1607,11.1733,54429.0
2016-06-03 13:10:00,17.83,17.85,17.82,17.84,59121.0,11.1733,11.1858,11.167,11.1795,59121.0
2016-06-03 13:15:00,17.83,17.87,17.83,17.86,57292.0,11.1733,11.1983,11.1733,11.1921,57292.0
2016-06-03 13:20:00,17.87,17.88,17.84,17.88,51212.0,11.1983,11.2046,11.1795,11.2046,51212.0
2016-06-03 13:25:00,17.88,17.89,17.86,17.87,53198.0,11.2046,11.2109,11.1921,11.1983,53198.0
2016-06-03 13:30:00,17.88,17.88,17.84,17.86,53420.0,11.2046,11.2046,11.1795,11.1921,53420.0
2016-06-03 13:35:00,17.86,17.87,17.84,17.87,70348.0,11.1921,11.1983,11.1795,11.1983,70348.0
2016-06-03 13:40:00,17.87,17.89,17.86,17.88,98080.0,11.1983,11.2109,11.1921,11.2046,98080.0
2016-06-03 13:45:00,17.88,17.89,17.86,17.87,58088.0,11.2046,11.2109,11.1921,11.1983,58088.0
2016-06-03 13:50:00,17.88,17.9,17.87,17.89,60904.0,11.2046,11.2171,11.1983,11.2109,60904.0
2016-06-03 13:55:00,17.89,17.91,17.88,17.91,75536.0,11.2109,11.2234,11.2046,11.2234,75536.0
2016-06-03 14:00:00,17.91,17.91,17.88,17.91,52840.0,11.2234,11.2234,11.2046,11.2234,52840.0
2016-06-03 14:05:00,17.91,17.92,17.87,17.89,90705.0,11.2234,11.2297,11.1983,11.2109,90705.0
2016-06-03 14:10:00,17.89,17.93,17.88,17.92,56935.0,11.2109,11.2359,11.2046,11.2297,56935.0
2016-06-03 14:15:00,17.92,17.95,17.91,17.94,101432.0,11.2297,11.2485,11.2234,11.2422,101432.0
2016-06-03 14:20:00,17.94,17.95,17.91,17.93,108349.0,11.2422,11.2485,11.2234,11.2359,108349.0
2016-06-03 14:25:00,17.93,17.97,17.92,17.96,113668.0,11.2359,11.261,11.2297,11.2547,113668.0
2016-06-03 14:30:00,17.96,17.97,17.94,17.97,62802.0,11.2547,11.261,11.2422,11.261,62802.0
2016-06-03 14:35:00,17.96,18.0,17.96,18.0,85231.0,11.2547,11.2798,11.2547,11.2798,85231.0
2016-06-03 14:40:00,18.0,18.0,17.98,17.99,79594.0,11.2798,11.2798,11.2673,11.2735,79594.0
2016-06-03 14:45:00,17.99,17.99,17.98,17.98,98350.0,11.2735,11.2735,11.2673,11.2673,98350.0
2016-06-03 14:50:00,17.98,17.99,17.97,17.98,144619.0,11.2673,11.2735,11.261,11.2673,144619.0
2016-06-03 14:55:00,17.98,17.99,17.97,17.98,108704.0,11.2673,11.2735,11.261,11.2673,108704.0
2016-06-03 15:00:00,17.98,18.01,17.97,18.0,95623.0,11.2673,11.2861,11.261,11.2798,95623.0
2016-06-03 15:05:00,18.01,18.01,17.98,18.0,99866.0,11.2861,11.2861,11.2673,11.2798,99866.0
2016-06-03 15:10:00,18.0,18.03,17.99,18.02,100754.0,11.2798,11.2986,11.2735,11.2923,100754.0
2016-06-03 15:15:00,18.02,18.03,18.0,18.02,59491.0,11.2923,11.2986,11.2798,11.2923,59491.0
2016-06-03 15:20:00,18.01,18.03,18.0,18.03,116645.0,11.2861,11.2986,11.2798,11.2986,116645.0
2016-06-03 15:25:00,18.03,18.04,18.02,18.04,105139.0,11.2986,11.3049,11.2923,11.3049,105139.0
2016-06-03 15:30:00,18.04,18.04,18.02,18.04,121238.0,11.3049,11.3049,11.2923,11.3049,121238.0
2016-06-03 15:35:00,18.03,18.05,18.03,18.05,107450.0,11.2986,11.3111,11.2986,11.3111,107450.0
2016-06-03 15:40:00,18.05,18.06,18.03,18.05,123537.0,11.3111,11.3174,11.2986,11.3111,123537.0
2016-06-03 15:45:00,18.05,18.06,18.01,18.01,239688.0,11.3111,11.3174,11.2861,11.2861,239688.0
2016-06-03 15:50:00,18.02,18.04,18.01,18.01,384580.0,11.2923,11.3049,11.2861,11.2861,384580.0
2016-06-03 15:55:00,18.02,18.02,17.98,17.99,383334.0,11.2923,11.2923,11.2673,11.2735,383334.0
2016-06-06 09:30:00,18.15,18.22,18.14,18.15,672461.0,11.3738,11.4177,11.3675,11.3738,672461.0
2016-06-06 09:35:00,18.14,18.21,18.14,18.21,219049.0,11.3675,11.4114,11.3675,11.4114,219049.0
2016-06-06 09:40:00,18.2,18.25,18.15,18.24,310777.0,11.4051,11.4365,11.3738,11.4302,310777.0
2016-06-06 09:45:00,18.24,18.34,18.24,18.32,300485.0,11.4302,11.4929,11.4302,11.4803,300485.0
2016-06-06 09:50:00,18.31,18.37,18.3,18.36,172085.0,11.4741,11.5117,11.4678,11.5054,172085.0
2016-06-06 09:55:00,18.35,18.4,18.34,18.38,158943.0,11.4991,11.5305,11.4929,11.5179,158943.0
2016-06-06 10:00:00,18.39,18.4,18.3,18.3,193834.0,11.5242,11.5305,11.4678,11.4678,193834.0
2016-06-06 10:05:00,18.31,18.38,18.3,18.35,97368.0,11.4741,11.5179,11.4678,11.4991,97368.0
2016-06-06 10:10:00,18.36,18.4,18.34,18.4,85429.0,11.5054,11.5305,11.4929,11.5305,85429.0
2016-06-06 10:15:00,18.4,18.46,18.37,18.46,239082.0,11.5305,11.5681,11.5117,11.5681,239082.0
2016-06-06 10:20:00,18.46,18.49,18.43,18.44,308667.0,11.5681,11.5869,11.5493,11.5555,308667.0
2016-06-06 10:25:00,18.44,18.44,18.39,18.4,204559.0,11.5555,11.5555,11.5242,11.5305,204559.0
2016-06-06 10:30:00,18.39,18.43,18.37,18.41,237363.0,11.5242,11.5493,11.5117,11.5367,237363.0
2016-06-06 10:35:00,18.41,18.44,18.4,18.43,88752.0,11.5367,11.5555,11.5305,11.5493,88752.0
2016-06-06 10:40:00,18.42,18.45,18.41,18.41,195307.0,11.543,11.5618,11.5367,11.5367,195307.0
2016-06-06 10:45:00,18.42,18.47,18.41,18.46,149973.0,11.543,11.5743,11.5367,11.5681,149973.0
2016-06-06 10:50:00,18.46,18.47,18.42,18.43,111616.0,11.5681,11.5743,11.543,11.5493,111616.0
2016-06-06 10:55:00,18.44,18.47,18.43,18.46,156827.0,11.5555,11.5743,11.5493,11.5681,156827.0
2016-06-06 11:00:00,18.46,18.47,18.44,18.46,118004.0,11.5681,11.5743,11.5555,11.5681,118004.0
2016-06-06 11:05:00,18.46,18.49,18.46,18.49,256919.0,11.5681,11.5869,11.5681,11.5869,256919.0
2016-06-06 11:10:00,18.48,18.49,18.46,18.47,56411.0,11.5806,11.5869,11.5681,11.5743,56411.0
2016-06-06 11:15:00,18.48,18.5,18.45,18.49,196248.0,11.5806,11.5931,11.5618,11.5869,196248.0
2016-06-06 11:20:00,18.49,18.55,18.49,18.55,426200.0,11.5869,11.6245,11.5869,11.6245,426200.0
2016-06-06 11:25:00,18.55,18.59,18.51,18.53,198737.0,11.6245,11.6495,11.5994,11.6119,198737.0
2016-06-06 11:30:00,18.52,18.55,18.51,18.53,112706.0,11.6057,11.6245,11.5994,11.6119,112706.0
2016-06-06 11:35:00,18.53,18.57,18.52,18.55,80604.0,11.6119,11.637,11.6057,11.6245,80604.0
2016-06-06 11:40:00,18.55,18.57,18.54,18.54,90421.0,11.6245,11.637,11.6182,11.6182,90421.0
2016-06-06 11:45:00,18.55,18.6,18.54,18.6,202024.0,11.6245,11.6558,11.6182,11.6558,202024.0
2016-06-06 11:50:00,18.59,18.63,18.59,18.63,246263.0,11.6495,11.6746,11.6495,11.6746,246263.0
2016-06-06 11:55:00,18.62,18.63,18.56,18.57,166208.0,11.6683,11.6746,11.6307,11.637,166208.0
2016-06-06 12:00:00,18.57,18.58,18.54,18.54,109313.0,11.637,11.6433,11.6182,11.6182,109313.0
2016-06-06 12:05:00,18.55,18.6,18.53,18.59,208044.0,11.6245,11.6558,11.6119,11.6495,208044.0
2016-06-06 12:10:00,18.59,18.61,18.56,18.56,129619.0,11.6495,11.6621,11.6307,11.6307,129619.0
2016-06-06 12:15:00,18.57,18.57,18.54,18.55,169016.0,11.637,11.637,11.6182,11.6245,169016.0
2016-06-06 12:20:00,18.55,18.56,18.52,18.55,177103.0,11.6245,11.6307,11.6057,11.6245,177103.0
2016-06-06 12:25:00,18.55,18.55,18.51,18.53,113811.0,11.6245,11.6245,11.5994,11.6119,113811.0
2016-06-06 12:30:00,18.52,18.55,18.49,18.54,199045.0,11.6057,11.6245,11.5869,11.6182,199045.0
2016-06-06 12:35:00,18.54,18.56,18.49,18.5,83753.0,11.6182,11.6307,11.5869,11.5931,83753.0
2016-06-06 12:40:00,18.5,18.52,18.47,18.48,180232.0,11.5931,11.6057,11.5743,11.5806,180232.0
2016-06-06 12:45:00,18.47,18.48,18.43,18.44,108089.0,11.5743,11.5806,11.5493,11.5555,108089.0
2016-06-06 12:50:00,18.45,18.45,18.41,18.44,132742.0,11.5618,11.5618,11.5367,11.5555,132742.0
2016-06-06 12:55:00,18.44,18.45,18.41,18.45,98824.0,11.5555,11.5618,11.5367,11.5618,98824.0
2016-06-06 13:00:00,18.44,18.47,18.43,18.46,53431.0,11.5555,11.5743,11.5493,11.5681,53431.0
2016-06-06 13:05:00,18.46,18.49,18.46,18.46,50732.0,11.5681,11.5869,11.5681,11.5681,50732.0
2016-06-06 13:10:00,18.46,18.49,18.46,18.48,81907.0,11.5681,11.5869,11.5681,11.5806,81907.0
2016-06-06 13:15:00,18.48,18.51,18.47,18.5,77068.0,11.5806,11.5994,11.5743,11.5931,77068.0
2016-06-06 13:20:00,18.5,18.51,18.48,18.49,104482.0,11.5931,11.5994,11.5806,11.5869,104482.0
2016-06-06 13:25:00,18.5,18.5,18.48,18.49,94870.0,11.5931,11.5931,11.5806,11.5869,94870.0
2016-06-06 13:30:00,18.49,18.54,18.48,18.52,263004.0,11.5869,11.6182,11.5806,11.6057,263004.0
2016-06-06 13:35:00,18.52,18.55,18.51,18.54,62258.0,11.6057,11.6245,11.5994,11.6182,62258.0
2016-06-06 13:40:00,18.55,18.55,18.53,18.55,61766.0,11.6245,11.6245,11.6119,11.6245,61766.0
2016-06-06 13:45:00,18.55,18.55,18.52,18.54,65637.0,11.6245,11.6245,11.6057,11.6182,65637.0
2016-06-06 13:50:00,18.53,18.56,18.53,18.56,68165.0,11.6119,11.6307,11.6119,11.6307,68165.0
2016-06-06 13:55:00,18.55,18.57,18.54,18.55,92623.0,11.6245,11.637,11.6182,11.6245,92623.0
2016-06-06 14:00:00,18.55,18.57,18.53,18.56,114157.0,11.6245,11.637,11.6119,11.6307,114157.0
2016-06-06 14:05:00,18.55,18.57,18.54,18.57,166025.0,11.6245,11.637,11.6182,11.637,166025.0
2016-06-06 14:10:00,18.57,18.58,18.54,18.55,204459.0,11.637,11.6433,11.6182,11.6245,204459.0
2016-06-06 14:15:00,18.55,18.57,18.54,18.55,176692.0,11.6245,11.637,11.6182,11.6245,176692.0
2016-06-06 14:20:00,18.56,18.56,18.54,18.55,67463.0,11.6307,11.6307,11.6182,11.6245,67463.0
2016-06-06 14:25:00,18.55,18.56,18.53,18.55,299628.0,11.6245,11.6307,11.6119,11.6245,299628.0
2016-06-06 14:30:00,18.55,18.56,18.53,18.54,218130.0,11.6245,11.6307,11.6119,11.6182,218130.0
2016-06-06 14:35:00,18.54,18.55,18.52,18.52,76458.0,11.6182,11.6245,11.6057,11.6057,76458.0
2016-06-06 14:40:00,18.52,18.54,18.5,18.51,256531.0,11.6057,11.6182,11.5931,11.5994,256531.0
2016-06-06 14:45:00,18.51,18.55,18.5,18.51,111624.0,11.5994,11.6245,11.5931,11.5994,111624.0
2016-06-06 14:50:00,18.51,18.55,18.51,18.53,197180.0,11.5994,11.6245,11.5994,11.6119,197180.0
2016-06-06 14:55:00,18.53,18.55,18.5,18.51,454000.0,11.6119,11.6245,11.5931,11.5994,454000.0
2016-06-06 15:00:00,18.52,18.54,18.52,18.54,112575.0,11.6057,11.6182,11.6057,11.6182,112575.0
2016-06-06 15:05:00,18.54,18.54,18.51,18.54,95042.0,11.6182,11.6182,11.5994,11.6182,95042.0
2016-06-06 15:10:00,18.54,18.57,18.53,18.57,135651.0,11.6182,11.637,11.6119,11.637,135651.0
2016-06-06 15:15:00,18.57,18.57,18.54,18.56,109981.0,11.637,11.637,11.6182,11.6307,109981.0
2016-06-06 15:20:00,18.55,18.57,18.55,18.57,135629.0,11.6245,11.637,11.6245,11.637,135629.0
2016-06-06 15:25:00,18.57,18.6,18.56,18.58,193887.0,11.637,11.6558,11.6307,11.6433,193887.0
2016-06-06 15:30:00,18.57,18.58,18.55,18.57,475274.0,11.637,11.6433,11.6245,11.637,475274.0
2016-06-06 15:35:00,18.56,18.58,18.55,18.57,174470.0,11.6307,11.6433,11.6245,11.637,174470.0
2016-06-06 15:40:00,18.57,18.59,18.56,18.57,414746.0,11.637,11.6495,11.6307,11.637,414746.0
2016-06-06 15:45:00,18.57,18.59,18.56,18.56,509421.0,11.637,11.6495,11.6307,11.6307,509421.0
2016-06-06 15:50:00,18.56,18.57,18.55,18.55,351101.0,11.6307,11.637,11.6245,11.6245,351101.0
2016-06-06 15:55:00,18.55,18.58,18.55,18.56,878487.0,11.6245,11.6433,11.6245,11.6307,878487.0
2016-06-07 09:30:00,18.7,18.73,18.6,18.62,495623.0,11.7185,11.7373,11.6558,11.6683,495623.0
2016-06-07 09:35:00,18.62,18.64,18.59,18.61,203687.0,11.6683,11.6809,11.6495,11.6621,203687.0
2016-06-07 09:40:00,18.59,18.6,18.55,18.57,244340.0,11.6495,11.6558,11.6245,11.637,244340.0
2016-06-07 09:45:00,18.58,18.59,18.49,18.57,374307.0,11.6433,11.6495,11.5869,11.637,374307.0
2016-06-07 09:50:00,18.57,18.61,18.54,18.61,188339.0,11.637,11.6621,11.6182,11.6621,188339.0
2016-06-07 09:55:00,18.62,18.65,18.58,18.6,164685.0,11.6683,11.6871,11.6433,11.6558,164685.0
2016-06-07 10:00:00,18.59,18.66,18.58,18.64,321882.0,11.6495,11.6934,11.6433,11.6809,321882.0
2016-06-07 10:05:00,18.64,18.69,18.63,18.67,258857.0,11.6809,11.7122,11.6746,11.6997,258857.0
2016-06-07 10:10:00,18.67,18.68,18.63,18.66,140450.0,11.6997,11.7059,11.6746,11.6934,140450.0
2016-06-07 10:15:00,18.66,18.69,18.64,18.69,206193.0,11.6934,11.7122,11.6809,11.7122,206193.0
2016-06-07 10:20:00,18.68,18.72,18.67,18.72,190428.0,11.7059,11.731,11.6997,11.731,190428.0
2016-06-07 10:25:00,18.72,18.73,18.69,18.73,230357.0,11.731,11.7373,11.7122,11.7373,230357.0
2016-06-07 10:30:00,18.73,18.75,18.7,18.72,199379.0,11.7373,11.7498,11.7185,11.731,199379.0
2016-06-07 10:35:00,18.72,18.74,18.69,18.7,347590.0,11.731,11.7435,11.7122,11.7185,347590.0
2016-06-07 10:40:00,18.7,18.74,18.7,18.74,63996.0,11.7185,11.7435,11.7185,11.7435,63996.0
2016-06-07 10:45:00,18.74,18.75,18.7,18.71,179321.0,11.7435,11.7498,11.7185,11.7247,179321.0
2016-06-07 10:50:00,18.71,18.72,18.68,18.69,171691.0,11.7247,11.731,11.7059,11.7122,171691.0
2016-06-07 10:55:00,18.69,18.71,18.67,18.71,181986.0,11.7122,11.7247,11.6997,11.7247,181986.0
2016-06-07 11:00:00,18.7,18.71,18.67,18.7,121231.0,11.7185,11.7247,11.6997,11.7185,121231.0
2016-06-07 11:05:00,18.7,18.71,18.67,18.68,91117.0,11.7185,11.7247,11.6997,11.7059,91117.0
2016-06-07 11:10:00,18.68,18.68,18.66,18.67,75229.0,11.7059,11.7059,11.6934,11.6997,75229.0
2016-06-07 11:15:00,18.67,18.69,18.66,18.68,167875.0,11.6997,11.7122,11.6934,11.7059,167875.0
2016-06-07 11:20:00,18.67,18.73,18.67,18.73,104815.0,11.6997,11.7373,11.6997,11.7373,104815.0
2016-06-07 11:25:00,18.73,18.74,18.7,18.71,92176.0,11.7373,11.7435,11.7185,11.7247,92176.0
2016-06-07 11:30:00,18.72,18.72,18.7,18.71,63248.0,11.731,11.731,11.7185,11.7247,63248.0
2016-06-07 11:35:00,18.71,18.72,18.7,18.7,66076.0,11.7247,11.731,11.7185,11.7185,66076.0
2016-06-07 11:40:00,18.71,18.71,18.66,18.69,127737.0,11.7247,11.7247,11.6934,11.7122,127737.0
2016-06-07 11:45:00,18.69,18.7,18.65,18.66,154192.0,11.7122,11.7185,11.6871,11.6934,154192.0
2016-06-07 11:50:00,18.66,18.68,18.64,18.64,127559.0,11.6934,11.7059,11.6809,11.6809,127559.0
2016-06-07 11:55:00,18.65,18.66,18.64,18.66,26269.0,11.6871,11.6934,11.6809,11.6934,26269.0
2016-06-07 12:00:00,18.66,18.67,18.65,18.67,84441.0,11.6934,11.6997,11.6871,11.6997,84441.0
2016-06-07 12:05:00,18.66,18.67,18.63,18.64,113087.0,11.6934,11.6997,11.6746,11.6809,113087.0
2016-06-07 12:10:00,18.64,18.64,18.6,18.63,119046.0,11.6809,11.6809,11.6558,11.6746,119046.0
2016-06-07 12:15:00,18.63,18.63,18.6,18.6,90526.0,11.6746,11.6746,11.6558,11.6558,90526.0
2016-06-07 12:20:00,18.6,18.6,18.57,18.58,124782.0,11.6558,11.6558,11.637,11.6433,124782.0
2016-06-07 12:25:00,18.59,18.61,18.58,18.6,89391.0,11.6495,11.6621,11.6433,11.6558,89391.0
2016-06-07 12:30:00,18.6,18.6,18.58,18.6,60687.0,11.6558,11.6558,11.6433,11.6558,60687.0
2016-06-07 12:35:00,18.6,18.62,18.59,18.62,56034.0,11.6558,11.6683,11.6495,11.6683,56034.0
2016-06-07 12:40:00,18.62,18.64,18.61,18.62,49020.0,11.6683,11.6809,11.6621,11.6683,49020.0
2016-06-07 12:45:00,18.62,18.64,18.61,18.63,39231.0,11.6683,11.6809,11.6621,11.6746,39231.0
2016-06-07 12:50:00,18.63,18.64,18.62,18.63,60260.0,11.6746,11.6809,11.6683,11.6746,60260.0
2016-06-07 12:55:00,18.62,18.63,18.61,18.62,52831.0,11.6683,11.6746,11.6621,11.6683,52831.0
2016-06-07 13:00:00,18.62,18.63,18.61,18.63,38085.0,11.6683,11.6746,11.6621,11.6746,38085.0
2016-06-07 13:05:00,18.63,18.65,18.62,18.65,59597.0,11.6746,11.6871,11.6683,11.6871,59597.0
2016-06-07 13:10:00,18.65,18.65,18.62,18.63,78808.0,11.6871,11.6871,11.6683,11.6746,78808.0
2016-06-07 13:15:00,18.62,18.63,18.61,18.63,47241.0,11.6683,11.6746,11.6621,11.6746,47241.0
2016-06-07 13:20:00,18.63,18.64,18.62,18.63,64343.0,11.6746,11.6809,11.6683,11.6746,64343.0
2016-06-07 13:25:00,18.63,18.64,18.62,18.64,41067.0,11.6746,11.6809,11.6683,11.6809,41067.0
2016-06-07 13:30:00,18.64,18.64,18.62,18.63,40712.0,11.6809,11.6809,11.6683,11.6746,40712.0
2016-06-07 13:35:00,18.62,18.64,18.61,18.62,82910.0,11.6683,11.6809,11.6621,11.6683,82910.0
2016-06-07 13:40:00,18.62,18.63,18.61,18.63,70645.0,11.6683,11.6746,11.6621,11.6746,70645.0
2016-06-07 13:45:00,18.63,18.64,18.62,18.63,67904.0,11.6746,11.6809,11.6683,11.6746,67904.0
2016-06-07 13:50:00,18.62,18.64,18.62,18.63,59851.0,11.6683,11.6809,11.6683,11.6746,59851.0
2016-06-07 13:55:00,18.63,18.65,18.63,18.64,55024.0,11.6746,11.6871,11.6746,11.6809,55024.0
2016-06-07 14:00:00,18.64,18.66,18.63,18.64,94348.0,11.6809,11.6934,11.6746,11.6809,94348.0
2016-06-07 14:05:00,18.63,18.67,18.63,18.64,234152.0,11.6746,11.6997,11.6746,11.6809,234152.0
2016-06-07 14:10:00,18.64,18.67,18.62,18.62,477220.0,11.6809,11.6997,11.6683,11.6683,477220.0
2016-06-07 14:15:00,18.62,18.64,18.62,18.64,96540.0,11.6683,11.6809,11.6683,11.6809,96540.0
2016-06-07 14:20:00,18.63,18.64,18.62,18.63,55201.0,11.6746,11.6809,11.6683,11.6746,55201.0
2016-06-07 14:25:00,18.63,18.65,18.63,18.63,108404.0,11.6746,11.6871,11.6746,11.6746,108404.0
2016-06-07 14:30:00,18.63,18.64,18.61,18.62,98026.0,11.6746,11.6809,11.6621,11.6683,98026.0
2016-06-07 14:35:00,18.62,18.63,18.58,18.59,210294.0,11.6683,11.6746,11.6433,11.6495,210294.0
2016-06-07 14:40:00,18.59,18.62,18.58,18.61,167309.0,11.6495,11.6683,11.6433,11.6621,167309.0
2016-06-07 14:45:00,18.61,18.63,18.6,18.6,109099.0,11.6621,11.6746,11.6558,11.6558,109099.0
2016-06-07 14:50:00,18.61,18.61,18.58,18.58,137795.0,11.6621,11.6621,11.6433,11.6433,137795.0
2016-06-07 14:55:00,18.58,18.59,18.56,18.57,108767.0,11.6433,11.6495,11.6307,11.637,108767.0
2016-06-07 15:00:00,18.57,18.58,18.56,18.56,138301.0,11.637,11.6433,11.6307,11.6307,138301.0
2016-06-07 15:05:00,18.57,18.57,18.51,18.52,330129.0,11.637,11.637,11.5994,11.6057,330129.0
2016-06-07 15:10:00,18.51,18.52,18.5,18.51,146442.0,11.5994,11.6057,11.5931,11.5994,146442.0
2016-06-07 15:15:00,18.5,18.52,18.5,18.52,238037.0,11.5931,11.6057,11.5931,11.6057,238037.0
2016-06-07 15:20:00,18.52,18.53,18.51,18.53,156382.0,11.6057,11.6119,11.5994,11.6119,156382.0
2016-06-07 15:25:00,18.53,18.54,18.51,18.53,175841.0,11.6119,11.6182,11.5994,11.6119,175841.0
2016-06-07 15:30:00,18.53,18.53,18.5,18.51,205448.0,11.6119,11.6119,11.5931,11.5994,205448.0
2016-06-07 15:35:00,18.51,18.51,18.47,18.48,229999.0,11.5994,11.5994,11.5743,11.5806,229999.0
2016-06-07 15:40:00,18.49,18.49,18.45,18.45,236820.0,11.5869,11.5869,11.5618,11.5618,236820.0
2016-06-07 15:45:00,18.45,18.48,18.44,18.46,205128.0,11.5618,11.5806,11.5555,11.5681,205128.0
2016-06-07 15:50:00,18.46,18.47,18.46,18.46,170786.0,11.5681,11.5743,11.5681,11.5681,170786.0
2016-06-07 15:55:00,18.47,18.47,18.44,18.45,720139.0,11.5743,11.5743,11.5555,11.5618,720139.0
2016-06-08 09:30:00,18.59,18.6,18.46,18.5,579113.0,11.6495,11.6558,11.5681,11.5931,579113.0
2016-06-08 09:35:00,18.49,18.5,18.42,18.48,263843.0,11.5869,11.5931,11.543,11.5806,263843.0
2016-06-08 09:40:00,18.48,18.49,18.43,18.47,258476.0,11.5806,11.5869,11.5493,11.5743,258476.0
2016-06-08 09:45:00,18.48,18.49,18.42,18.44,203456.0,11.5806,11.5869,11.543,11.5555,203456.0
2016-06-08 09:50:00,18.43,18.47,18.43,18.44,149995.0,11.5493,11.5743,11.5493,11.5555,149995.0
2016-06-08 09:55:00,18.44,18.5,18.44,18.46,234396.0,11.5555,11.5931,11.5555,11.5681,234396.0
2016-06-08 10:00:00,18.46,18.49,18.41,18.43,171739.0,11.5681,11.5869,11.5367,11.5493,171739.0
2016-06-08 10:05:00,18.44,18.45,18.41,18.43,103003.0,11.5555,11.5618,11.5367,11.5493,103003.0
2016-06-08 10:10:00,18.43,18.43,18.36,18.36,184043.0,11.5493,11.5493,11.5054,11.5054,184043.0
2016-06-08 10:15:00,18.36,18.43,18.32,18.41,251583.0,11.5054,11.5493,11.4803,11.5367,251583.0
2016-06-08 10:20:00,18.4,18.43,18.36,18.38,171738.0,11.5305,11.5493,11.5054,11.5179,171738.0
2016-06-08 10:25:00,18.37,18.41,18.35,18.35,112035.0,11.5117,11.5367,11.4991,11.4991,112035.0
2016-06-08 10:30:00,18.35,18.42,18.3,18.39,377849.0,11.4991,11.543,11.4678,11.5242,377849.0
2016-06-08 10:35:00,18.39,18.41,18.35,18.38,186201.0,11.5242,11.5367,11.4991,11.5179,186201.0
2016-06-08 10:40:00,18.38,18.41,18.38,18.41,176176.0,11.5179,11.5367,11.5179,11.5367,176176.0
2016-06-08 10:45:00,18.4,18.41,18.38,18.39,139026.0,11.5305,11.5367,11.5179,11.5242,139026.0
2016-06-08 10:50:00,18.39,18.41,18.33,18.35,207958.0,11.5242,11.5367,11.4866,11.4991,207958.0
2016-06-08 10:55:00,18.34,18.38,18.32,18.36,109020.0,11.4929,11.5179,11.4803,11.5054,109020.0
2016-06-08 11:00:00,18.36,18.37,18.27,18.27,186246.0,11.5054,11.5117,11.449,11.449,186246.0
2016-06-08 11:05:00,18.27,18.28,18.22,18.23,266599.0,11.449,11.4553,11.4177,11.4239,266599.0
2016-06-08 11:10:00,18.22,18.23,18.2,18.21,174574.0,11.4177,11.4239,11.4051,11.4114,174574.0
2016-06-08 11:15:00,18.21,18.22,18.16,18.16,230814.0,11.4114,11.4177,11.3801,11.3801,230814.0
2016-06-08 11:20:00,18.16,18.26,18.15,18.18,333920.0,11.3801,11.4427,11.3738,11.3926,333920.0
2016-06-08 11:25:00,18.18,18.19,18.15,18.18,136762.0,11.3926,11.3989,11.3738,11.3926,136762.0
2016-06-08 11:30:00,18.18,18.21,18.17,18.2,171905.0,11.3926,11.4114,11.3863,11.4051,171905.0
2016-06-08 11:35:00,18.2,18.23,18.18,18.2,203100.0,11.4051,11.4239,11.3926,11.4051,203100.0
2016-06-08 11:40:00,18.2,18.22,18.18,18.2,155736.0,11.4051,11.4177,11.3926,11.4051,155736.0
2016-06-08 11:45:00,18.2,18.2,18.13,18.16,190031.0,11.4051,11.4051,11.3613,11.3801,190031.0
2016-06-08 11:50:00,18.16,18.16,18.14,18.15,97904.0,11.3801,11.3801,11.3675,11.3738,97904.0
2016-06-08 11:55:00,18.15,18.17,18.14,18.17,147368.0,11.3738,11.3863,11.3675,11.3863,147368.0
2016-06-08 12:00:00,18.17,18.19,18.16,18.18,149726.0,11.3863,11.3989,11.3801,11.3926,149726.0
2016-06-08 12:05:00,18.17,18.18,18.15,18.16,131576.0,11.3863,11.3926,11.3738,11.3801,131576.0
2016-06-08 12:10:00,18.17,18.2,18.16,18.2,111106.0,11.3863,11.4051,11.3801,11.4051,111106.0
2016-06-08 12:15:00,18.2,18.21,18.17,18.17,163942.0,11.4051,11.4114,11.3863,11.3863,163942.0
2016-06-08 12:20:00,18.16,18.17,18.14,18.14,152968.0,11.3801,11.3863,11.3675,11.3675,152968.0
2016-06-08 12:25:00,18.15,18.17,18.14,18.16,103643.0,11.3738,11.3863,11.3675,11.3801,103643.0
2016-06-08 12:30:00,18.16,18.18,18.15,18.16,95233.0,11.3801,11.3926,11.3738,11.3801,95233.0
2016-06-08 12:35:00,18.16,18.18,18.13,18.14,102585.0,11.3801,11.3926,11.3613,11.3675,102585.0
2016-06-08 12:40:00,18.13,18.17,18.13,18.16,89215.0,11.3613,11.3863,11.3613,11.3801,89215.0
2016-06-08 12:45:00,18.15,18.17,18.15,18.16,110520.0,11.3738,11.3863,11.3738,11.3801,110520.0
2016-06-08 12:50:00,18.16,18.17,18.14,18.16,99588.0,11.3801,11.3863,11.3675,11.3801,99588.0
2016-06-08 12:55:00,18.16,18.17,18.15,18.16,97694.0,11.3801,11.3863,11.3738,11.3801,97694.0
2016-06-08 13:00:00,18.16,18.16,18.11,18.15,93792.0,11.3801,11.3801,11.3487,11.3738,93792.0
2016-06-08 13:05:00,18.15,18.15,18.12,18.13,102798.0,11.3738,11.3738,11.355,11.3613,102798.0
2016-06-08 13:10:00,18.13,18.14,18.1,18.12,135259.0,11.3613,11.3675,11.3425,11.355,135259.0
2016-06-08 13:15:00,18.12,18.13,18.1,18.12,76261.0,11.355,11.3613,11.3425,11.355,76261.0
2016-06-08 13:20:00,18.12,18.13,18.1,18.1,70578.0,11.355,11.3613,11.3425,11.3425,70578.0
2016-06-08 13:25:00,18.11,18.13,18.1,18.12,84126.0,11.3487,11.3613,11.3425,11.355,84126.0
2016-06-08 13:30:00,18.11,18.13,18.11,18.12,57008.0,11.3487,11.3613,11.3487,11.355,57008.0
2016-06-08 13:35:00,18.13,18.14,18.12,18.13,40529.0,11.3613,11.3675,11.355,11.3613,40529.0
2016-06-08 13:40:00,18.13,18.15,18.12,18.12,93055.0,11.3613,11.3738,11.355,11.355,93055.0
2016-06-08 13:45:00,18.11,18.12,18.07,18.09,132607.0,11.3487,11.355,11.3237,11.3362,132607.0
2016-06-08 13:50:00,18.08,18.11,18.08,18.1,83372.0,11.3299,11.3487,11.3299,11.3425,83372.0
2016-06-08 13:55:00,18.1,18.11,18.09,18.1,66696.0,11.3425,11.3487,11.3362,11.3425,66696.0
2016-06-08 14:00:00,18.1,18.11,18.09,18.1,70738.0,11.3425,11.3487,11.3362,11.3425,70738.0
2016-06-08 14:05:00,18.1,18.12,18.08,18.09,102783.0,11.3425,11.355,11.3299,11.3362,102783.0
2016-06-08 14:10:00,18.1,18.13,18.09,18.13,52401.0,11.3425,11.3613,11.3362,11.3613,52401.0
2016-06-08 14:15:00,18.13,18.17,18.12,18.14,247321.0,11.3613,11.3863,11.355,11.3675,247321.0
2016-06-08 14:20:00,18.14,18.16,18.13,18.14,77016.0,11.3675,11.3801,11.3613,11.3675,77016.0
2016-06-08 14:25:00,18.14,18.16,18.12,18.15,82610.0,11.3675,11.3801,11.355,11.3738,82610.0
2016-06-08 14:30:00,18.15,18.17,18.14,18.16,98408.0,11.3738,11.3863,11.3675,11.3801,98408.0
2016-06-08 14:35:00,18.16,18.16,18.15,18.16,45865.0,11.3801,11.3801,11.3738,11.3801,45865.0
2016-06-08 14:40:00,18.16,18.18,18.15,18.16,142410.0,11.3801,11.3926,11.3738,11.3801,142410.0
2016-06-08 14:45:00,18.16,18.19,18.14,18.15,140812.0,11.3801,11.3989,11.3675,11.3738,140812.0
2016-06-08 14:50:00,18.14,18.16,18.13,18.16,111041.0,11.3675,11.3801,11.3613,11.3801,111041.0
2016-06-08 14:55:00,18.16,18.18,18.15,18.18,102205.0,11.3801,11.3926,11.3738,11.3926,102205.0
2016-06-08 15:00:00,18.18,18.18,18.15,18.16,153920.0,11.3926,11.3926,11.3738,11.3801,153920.0
2016-06-08 15:05:00,18.16,18.18,18.16,18.18,133643.0,11.3801,11.3926,11.3801,11.3926,133643.0
2016-06-08 15:10:00,18.18,18.2,18.17,18.2,220948.0,11.3926,11.4051,11.3863,11.4051,220948.0
2016-06-08 15:15:00,18.19,18.2,18.17,18.17,97034.0,11.3989,11.4051,11.3863,11.3863,97034.0
2016-06-08 15:20:00,18.17,18.2,18.16,18.19,178712.0,11.3863,11.4051,11.3801,11.3989,178712.0
2016-06-08 15:25:00,18.19,18.2,18.18,18.18,179943.0,11.3989,11.4051,11.3926,11.3926,179943.0
2016-06-08 15:30:00,18.19,18.19,18.16,18.16,117417.0,11.3989,11.3989,11.3801,11.3801,117417.0
2016-06-08 15:35:00,18.16,18.17,18.15,18.16,156222.0,11.3801,11.3863,11.3738,11.3801,156222.0
2016-06-08 15:40:00,18.16,18.16,18.15,18.16,146663.0,11.3801,11.3801,11.3738,11.3801,146663.0
2016-06-08 15:45:00,18.16,18.16,18.14,18.15,236587.0,11.3801,11.3801,11.3675,11.3738,236587.0
2016-06-08 15:50:00,18.14,18.16,18.14,18.14,256095.0,11.3675,11.3801,11.3675,11.3675,256095.0
2016-06-08 15:55:00,18.14,18.15,18.12,18.13,626260.0,11.3675,11.3738,11.355,11.3613,626260.0
2016-06-09 09:30:00,17.95,17.96,17.79,17.87,636293.0,11.2485,11.2547,11.1482,11.1983,636293.0
2016-06-09 09:35:00,17.87,17.89,17.81,17.88,390002.0,11.1983,11.2109,11.1607,11.2046,390002.0
2016-06-09 09:40:00,17.87,17.89,17.8,17.84,196724.0,11.1983,11.2109,11.1545,11.1795,196724.0
2016-06-09 09:45:00,17.83,17.88,17.81,17.85,159477.0,11.1733,11.2046,11.1607,11.1858,159477.0
2016-06-09 09:50:00,17.86,17.88,17.85,17.86,86911.0,11.1921,11.2046,11.1858,11.1921,86911.0
2016-06-09 09:55:00,17.85,17.87,17.81,17.85,229871.0,11.1858,11.1983,11.1607,11.1858,229871.0
2016-06-09 10:00:00,17.85,17.87,17.81,17.84,281620.0,11.1858,11.1983,11.1607,11.1795,281620.0
2016-06-09 10:05:00,17.84,17.85,17.78,17.83,359896.0,11.1795,11.1858,11.1419,11.1733,359896.0
2016-06-09 10:10:00,17.83,17.85,17.79,17.79,112925.0,11.1733,11.1858,11.1482,11.1482,112925.0
2016-06-09 10:15:00,17.8,17.84,17.78,17.8,136251.0,11.1545,11.1795,11.1419,11.1545,136251.0
2016-06-09 10:20:00,17.81,17.87,17.79,17.85,246294.0,11.1607,11.1983,11.1482,11.1858,246294.0
2016-06-09 10:25:00,17.85,17.86,17.82,17.82,156097.0,11.1858,11.1921,11.167,11.167,156097.0
2016-06-09 10:30:00,17.82,17.88,17.82,17.84,340642.0,11.167,11.2046,11.167,11.1795,340642.0
2016-06-09 10:35:00,17.84,17.87,17.83,17.84,121432.0,11.1795,11.1983,11.1733,11.1795,121432.0
2016-06-09 10:40:00,17.85,17.86,17.82,17.85,232102.0,11.1858,11.1921,11.167,11.1858,232102.0
2016-06-09 10:45:00,17.85,17.86,17.81,17.82,198959.0,11.1858,11.1921,11.1607,11.167,198959.0
2016-06-09 10:50:00,17.83,17.83,17.79,17.8,168623.0,11.1733,11.1733,11.1482,11.1545,168623.0
2016-06-09 10:55:00,17.8,17.81,17.75,17.77,140909.0,11.1545,11.1607,11.1231,11.1357,140909.0
2016-06-09 11:00:00,17.77,17.83,17.76,17.83,111428.0,11.1357,11.1733,11.1294,11.1733,111428.0
2016-06-09 11:05:00,17.83,17.87,17.81,17.87,263005.0,11.1733,11.1983,11.1607,11.1983,263005.0
2016-06-09 11:10:00,17.87,17.91,17.86,17.87,154184.0,11.1983,11.2234,11.1921,11.1983,154184.0
2016-06-09 11:15:00,17.87,17.91,17.82,17.83,202098.0,11.1983,11.2234,11.167,11.1733,202098.0
2016-06-09 11:20:00,17.83,17.84,17.81,17.82,108061.0,11.1733,11.1795,11.1607,11.167,108061.0
2016-06-09 11:25:00,17.82,17.85,17.79,17.85,186348.0,11.167,11.1858,11.1482,11.1858,186348.0
2016-06-09 11:30:00,17.84,17.92,17.84,17.92,129811.0,11.1795,11.2297,11.1795,11.2297,129811.0
2016-06-09 11:35:00,17.91,17.95,17.9,17.94,234612.0,11.2234,11.2485,11.2171,11.2422,234612.0
2016-06-09 11:40:00,17.93,17.98,17.93,17.96,191574.0,11.2359,11.2673,11.2359,11.2547,191574.0
2016-06-09 11:45:00,17.96,17.98,17.94,17.96,143157.0,11.2547,11.2673,11.2422,11.2547,143157.0
2016-06-09 11:50:00,17.97,17.99,17.95,17.98,139949.0,11.261,11.2735,11.2485,11.2673,139949.0
2016-06-09 11:55:00,17.97,17.98,17.96,17.98,82622.0,11.261,11.2673,11.2547,11.2673,82622.0
2016-06-09 12:00:00,17.98,18.02,17.96,18.02,126913.0,11.2673,11.2923,11.2547,11.2923,126913.0
2016-06-09 12:05:00,18.02,18.03,17.99,18.02,91781.0,11.2923,11.2986,11.2735,11.2923,91781.0
2016-06-09 12:10:00,18.02,18.03,17.99,18.0,86630.0,11.2923,11.2986,11.2735,11.2798,86630.0
2016-06-09 12:15:00,18.0,18.0,17.96,17.99,115693.0,11.2798,11.2798,11.2547,11.2735,115693.0
2016-06-09 12:20:00,17.99,18.01,17.98,18.0,76558.0,11.2735,11.2861,11.2673,11.2798,76558.0
2016-06-09 12:25:00,18.01,18.04,17.98,17.98,134352.0,11.2861,11.3049,11.2673,11.2673,134352.0
2016-06-09 12:30:00,17.98,17.98,17.96,17.97,84925.0,11.2673,11.2673,11.2547,11.261,84925.0
2016-06-09 12:35:00,17.98,18.0,17.96,18.0,32739.0,11.2673,11.2798,11.2547,11.2798,32739.0
2016-06-09 12:40:00,18.0,18.0,17.98,17.99,38801.0,11.2798,11.2798,11.2673,11.2735,38801.0
2016-06-09 12:45:00,18.0,18.0,17.96,17.98,53207.0,11.2798,11.2798,11.2547,11.2673,53207.0
2016-06-09 12:50:00,17.98,17.99,17.96,17.99,34368.0,11.2673,11.2735,11.2547,11.2735,34368.0
2016-06-09 12:55:00,17.99,18.0,17.97,18.0,56426.0,11.2735,11.2798,11.261,11.2798,56426.0
2016-06-09 13:00:00,18.0,18.01,17.98,17.99,117675.0,11.2798,11.2861,11.2673,11.2735,117675.0
2016-06-09 13:05:00,18.0,18.01,17.98,18.01,133806.0,11.2798,11.2861,11.2673,11.2861,133806.0
2016-06-09 13:10:00,18.01,18.01,17.98,18.0,124839.0,11.2861,11.2861,11.2673,11.2798,124839.0
2016-06-09 13:15:00,18.0,18.03,17.99,18.02,124814.0,11.2798,11.2986,11.2735,11.2923,124814.0
2016-06-09 13:20:00,18.02,18.05,18.02,18.04,88207.0,11.2923,11.3111,11.2923,11.3049,88207.0
2016-06-09 13:25:00,18.05,18.05,18.02,18.05,87425.0,11.3111,11.3111,11.2923,11.3111,87425.0
2016-06-09 13:30:00,18.04,18.08,18.04,18.07,79163.0,11.3049,11.3299,11.3049,11.3237,79163.0
2016-06-09 13:35:00,18.07,18.08,18.04,18.05,56919.0,11.3237,11.3299,11.3049,11.3111,56919.0
2016-06-09 13:40:00,18.05,18.06,18.04,18.05,169312.0,11.3111,11.3174,11.3049,11.3111,169312.0
2016-06-09 13:45:00,18.05,18.05,18.03,18.04,42550.0,11.3111,11.3111,11.2986,11.3049,42550.0
2016-06-09 13:50:00,18.04,18.04,17.99,18.01,109631.0,11.3049,11.3049,11.2735,11.2861,109631.0
2016-06-09 13:55:00,18.01,18.02,17.99,18.01,84543.0,11.2861,11.2923,11.2735,11.2861,84543.0
2016-06-09 14:00:00,18.01,18.04,18.01,18.04,75541.0,11.2861,11.3049,11.2861,11.3049,75541.0
2016-06-09 14:05:00,18.04,18.06,18.02,18.03,69458.0,11.3049,11.3174,11.2923,11.2986,69458.0
2016-06-09 14:10:00,18.03,18.06,18.01,18.06,125359.0,11.2986,11.3174,11.2861,11.3174,125359.0
2016-06-09 14:15:00,18.05,18.06,18.03,18.04,68281.0,11.3111,11.3174,11.2986,11.3049,68281.0
2016-06-09 14:20:00,18.04,18.07,18.03,18.07,72599.0,11.3049,11.3237,11.2986,11.3237,72599.0
2016-06-09 14:25:00,18.07,18.1,18.06,18.09,93641.0,11.3237,11.3425,11.3174,11.3362,93641.0
2016-06-09 14:30:00,18.09,18.09,18.08,18.08,33145.0,11.3362,11.3362,11.3299,11.3299,33145.0
2016-06-09 14:35:00,18.09,18.1,18.07,18.09,92060.0,11.3362,11.3425,11.3237,11.3362,92060.0
2016-06-09 14:40:00,18.09,18.1,18.07,18.1,50508.0,11.3362,11.3425,11.3237,11.3425,50508.0
2016-06-09 14:45:00,18.1,18.11,18.07,18.08,81547.0,11.3425,11.3487,11.3237,11.3299,81547.0
2016-06-09 14:50:00,18.08,18.09,18.05,18.07,63170.0,11.3299,11.3362,11.3111,11.3237,63170.0
2016-06-09 14:55:00,18.07,18.08,18.05,18.07,78902.0,11.3237,11.3299,11.3111,11.3237,78902.0
2016-06-09 15:00:00,18.06,18.07,18.05,18.05,60594.0,11.3174,11.3237,11.3111,11.3111,60594.0
2016-06-09 15:05:00,18.05,18.07,18.02,18.03,174990.0,11.3111,11.3237,11.2923,11.2986,174990.0
2016-06-09 15:10:00,18.03,18.04,18.02,18.04,95166.0,11.2986,11.3049,11.2923,11.3049,95166.0
2016-06-09 15:15:00,18.03,18.07,18.01,18.07,367760.0,11.2986,11.3237,11.2861,11.3237,367760.0
2016-06-09 15:20:00,18.07,18.08,18.04,18.06,213823.0,11.3237,11.3299,11.3049,11.3174,213823.0
2016-06-09 15:25:00,18.06,18.11,18.05,18.1,187240.0,11.3174,11.3487,11.3111,11.3425,187240.0
2016-06-09 15:30:00,18.1,18.11,18.08,18.11,123697.0,11.3425,11.3487,11.3299,11.3487,123697.0
2016-06-09 15:35:00,18.11,18.11,18.08,18.11,126733.0,11.3487,11.3487,11.3299,11.3487,126733.0
2016-06-09 15:40:00,18.1,18.12,18.09,18.1,198326.0,11.3425,11.355,11.3362,11.3425,198326.0
2016-06-09 15:45:00,18.1,18.13,18.1,18.13,169236.0,11.3425,11.3613,11.3425,11.3613,169236.0
2016-06-09 15:50:00,18.13,18.13,18.1,18.1,313285.0,11.3613,11.3613,11.3425,11.3425,313285.0
2016-06-09 15:55:00,18.1,18.11,18.08,18.09,566220.0,11.3425,11.3487,11.3299,11.3362,566220.0
2016-06-10 09:30:00,17.85,17.92,17.81,17.82,328799.0,11.1858,11.2297,11.1607,11.167,328799.0
2016-06-10 09:35:00,17.81,17.83,17.7,17.73,491002.0,11.1607,11.1733,11.0918,11.1106,491002.0
2016-06-10 09:40:00,17.73,17.73,17.6,17.66,286851.0,11.1106,11.1106,11.0291,11.0667,286851.0
2016-06-10 09:45:00,17.66,17.74,17.66,17.69,380134.0,11.0667,11.1169,11.0667,11.0855,380134.0
2016-06-10 09:50:00,17.69,17.76,17.66,17.74,273329.0,11.0855,11.1294,11.0667,11.1169,273329.0
2016-06-10 09:55:00,17.74,17.85,17.74,17.82,192068.0,11.1169,11.1858,11.1169,11.167,192068.0
2016-06-10 10:00:00,17.82,17.89,17.81,17.86,163662.0,11.167,11.2109,11.1607,11.1921,163662.0
2016-06-10 10:05:00,17.87,17.87,17.81,17.83,147168.0,11.1983,11.1983,11.1607,11.1733,147168.0
2016-06-10 10:10:00,17.84,17.84,17.8,17.82,87776.0,11.1795,11.1795,11.1545,11.167,87776.0
2016-06-10 10:15:00,17.81,17.83,17.78,17.82,168756.0,11.1607,11.1733,11.1419,11.167,168756.0
2016-06-10 10:20:00,17.83,17.89,17.82,17.88,72429.0,11.1733,11.2109,11.167,11.2046,72429.0
2016-06-10 10:25:00,17.89,17.92,17.86,17.91,221655.0,11.2109,11.2297,11.1921,11.2234,221655.0
2016-06-10 10:30:00,17.91,17.94,17.91,17.91,146999.0,11.2234,11.2422,11.2234,11.2234,146999.0
2016-06-10 10:35:00,17.91,17.92,17.87,17.88,157250.0,11.2234,11.2297,11.1983,11.2046,157250.0
2016-06-10 10:40:00,17.88,17.9,17.86,17.89,77162.0,11.2046,11.2171,11.1921,11.2109,77162.0
2016-06-10 10:45:00,17.89,17.9,17.86,17.87,94681.0,11.2109,11.2171,11.1921,11.1983,94681.0
2016-06-10 10:50:00,17.87,17.89,17.83,17.85,115118.0,11.1983,11.2109,11.1733,11.1858,115118.0
2016-06-10 10:55:00,17.85,17.88,17.83,17.85,139781.0,11.1858,11.2046,11.1733,11.1858,139781.0
2016-06-10 11:00:00,17.84,17.91,17.84,17.89,97917.0,11.1795,11.2234,11.1795,11.2109,97917.0
2016-06-10 11:05:00,17.89,17.91,17.86,17.9,104474.0,11.2109,11.2234,11.1921,11.2171,104474.0
2016-06-10 11:10:00,17.91,17.92,17.87,17.88,150361.0,11.2234,11.2297,11.1983,11.2046,150361.0
2016-06-10 11:15:00,17.88,17.9,17.86,17.88,63145.0,11.2046,11.2171,11.1921,11.2046,63145.0
2016-06-10 11:20:00,17.89,17.89,17.84,17.87,85369.0,11.2109,11.2109,11.1795,11.1983,85369.0
2016-06-10 11:25:00,17.86,17.87,17.78,17.82,152440.0,11.1921,11.1983,11.1419,11.167,152440.0
2016-06-10 11:30:00,17.82,17.84,17.81,17.82,71194.0,11.167,11.1795,11.1607,11.167,71194.0
2016-06-10 11:35:00,17.82,17.85,17.81,17.84,76092.0,11.167,11.1858,11.1607,11.1795,76092.0
2016-06-10 11:40:00,17.83,17.9,17.82,17.88,145917.0,11.1733,11.2171,11.167,11.2046,145917.0
2016-06-10 11:45:00,17.88,17.88,17.85,17.86,41934.0,11.2046,11.2046,11.1858,11.1921,41934.0
2016-06-10 11:50:00,17.86,17.87,17.83,17.84,72149.0,11.1921,11.1983,11.1733,11.1795,72149.0
2016-06-10 11:55:00,17.84,17.85,17.81,17.82,62822.0,11.1795,11.1858,11.1607,11.167,62822.0
2016-06-10 12:00:00,17.82,17.84,17.81,17.84,47307.0,11.167,11.1795,11.1607,11.1795,47307.0
2016-06-10 12:05:00,17.84,17.85,17.8,17.81,60507.0,11.1795,11.1858,11.1545,11.1607,60507.0
2016-06-10 12:10:00,17.81,17.82,17.79,17.79,55985.0,11.1607,11.167,11.1482,11.1482,55985.0
2016-06-10 12:15:00,17.8,17.81,17.76,17.78,53758.0,11.1545,11.1607,11.1294,11.1419,53758.0
2016-06-10 12:20:00,17.78,17.79,17.75,17.75,50738.0,11.1419,11.1482,11.1231,11.1231,50738.0
2016-06-10 12:25:00,17.76,17.76,17.74,17.76,56790.0,11.1294,11.1294,11.1169,11.1294,56790.0
2016-06-10 12:30:00,17.75,17.76,17.74,17.74,241935.0,11.1231,11.1294,11.1169,11.1169,241935.0
2016-06-10 12:35:00,17.75,17.75,17.71,17.72,112881.0,11.1231,11.1231,11.0981,11.1043,112881.0
2016-06-10 12:40:00,17.72,17.73,17.7,17.71,118894.0,11.1043,11.1106,11.0918,11.0981,118894.0
2016-06-10 12:45:00,17.71,17.72,17.68,17.68,193126.0,11.0981,11.1043,11.0793,11.0793,193126.0
2016-06-10 12:50:00,17.68,17.7,17.66,17.7,94030.0,11.0793,11.0918,11.0667,11.0918,94030.0
2016-06-10 12:55:00,17.7,17.71,17.67,17.67,117065.0,11.0918,11.0981,11.073,11.073,117065.0
2016-06-10 13:00:00,17.67,17.73,17.67,17.7,169566.0,11.073,11.1106,11.073,11.0918,169566.0
2016-06-10 13:05:00,17.7,17.71,17.66,17.68,78887.0,11.0918,11.0981,11.0667,11.0793,78887.0
2016-06-10 13:10:00,17.68,17.69,17.65,17.68,175137.0,11.0793,11.0855,11.0605,11.0793,175137.0
2016-06-10 13:15:00,17.68,17.69,17.66,17.66,77779.0,11.0793,11.0855,11.0667,11.0667,77779.0
2016-06-10 13:20:00,17.66,17.67,17.65,17.66,85415.0,11.0667,11.073,11.0605,11.0667,85415.0
2016-06-10 13:25:00,17.66,17.66,17.6,17.61,158152.0,11.0667,11.0667,11.0291,11.0354,158152.0
2016-06-10 13:30:00,17.62,17.66,17.61,17.65,124486.0,11.0417,11.0667,11.0354,11.0605,124486.0
2016-06-10 13:35:00,17.64,17.67,17.63,17.66,130934.0,11.0542,11.073,11.0479,11.0667,130934.0
2016-06-10 13:40:00,17.66,17.68,17.65,17.65,58551.0,11.0667,11.0793,11.0605,11.0605,58551.0
2016-06-10 13:45:00,17.65,17.66,17.61,17.63,95203.0,11.0605,11.0667,11.0354,11.0479,95203.0
2016-06-10 13:50:00,17.62,17.63,17.58,17.6,156911.0,11.0417,11.0479,11.0166,11.0291,156911.0
2016-06-10 13:55:00,17.59,17.62,17.59,17.6,91853.0,11.0229,11.0417,11.0229,11.0291,91853.0
2016-06-10 14:00:00,17.6,17.63,17.59,17.6,113683.0,11.0291,11.0479,11.0229,11.0291,113683.0
2016-06-10 14:05:00,17.6,17.62,17.58,17.6,92332.0,11.0291,11.0417,11.0166,11.0291,92332.0
2016-06-10 14:10:00,17.59,17.6,17.56,17.56,121051.0,11.0229,11.0291,11.0041,11.0041,121051.0
2016-06-10 14:15:00,17.57,17.59,17.56,17.56,65180.0,11.0103,11.0229,11.0041,11.0041,65180.0
2016-06-10 14:20:00,17.56,17.61,17.56,17.6,129438.0,11.0041,11.0354,11.0041,11.0291,129438.0
2016-06-10 14:25:00,17.6,17.61,17.58,17.61,100773.0,11.0291,11.0354,11.0166,11.0354,100773.0
2016-06-10 14:30:00,17.61,17.61,17.58,17.59,65491.0,11.0354,11.0354,11.0166,11.0229,65491.0
2016-06-10 14:35:00,17.59,17.61,17.58,17.6,75793.0,11.0229,11.0354,11.0166,11.0291,75793.0
2016-06-10 14:40:00,17.61,17.63,17.6,17.61,77932.0,11.0354,11.0479,11.0291,11.0354,77932.0
2016-06-10 14:45:00,17.61,17.62,17.58,17.59,98524.0,11.0354,11.0417,11.0166,11.0229,98524.0
2016-06-10 14:50:00,17.59,17.59,17.56,17.57,99053.0,11.0229,11.0229,11.0041,11.0103,99053.0
2016-06-10 14:55:00,17.56,17.57,17.54,17.55,79361.0,11.0041,11.0103,10.9915,10.9978,79361.0
2016-06-10 15:00:00,17.54,17.56,17.51,17.52,146665.0,10.9915,11.0041,10.9727,10.979,146665.0
2016-06-10 15:05:00,17.52,17.54,17.51,17.52,146656.0,10.979,10.9915,10.9727,10.979,146656.0
2016-06-10 15:10:00,17.53,17.53,17.5,17.5,290432.0,10.9853,10.9853,10.9665,10.9665,290432.0
2016-06-10 15:15:00,17.5,17.51,17.49,17.49,273482.0,10.9665,10.9727,10.9602,10.9602,273482.0
2016-06-10 15:20:00,17.49,17.52,17.49,17.52,329461.0,10.9602,10.979,10.9602,10.979,329461.0
2016-06-10 15:25:00,17.52,17.53,17.51,17.51,110704.0,10.979,10.9853,10.9727,10.9727,110704.0
2016-06-10 15:30:00,17.52,17.55,17.51,17.52,364448.0,10.979,10.9978,10.9727,10.979,364448.0
2016-06-10 15:35:00,17.51,17.52,17.49,17.52,183993.0,10.9727,10.979,10.9602,10.979,183993.0
2016-06-10 15:40:00,17.52,17.52,17.47,17.48,588451.0,10.979,10.979,10.9477,10.9539,588451.0
2016-06-10 15:45:00,17.48,17.53,17.48,17.52,485182.0,10.9539,10.9853,10.9539,10.979,485182.0
2016-06-10 15:50:00,17.51,17.54,17.5,17.53,319134.0,10.9727,10.9915,10.9665,10.9853,319134.0
2016-06-10 15:55:00,17.54,17.54,17.5,17.52,667126.0,10.9915,10.9915,10.9665,10.979,667126.0
2016-06-13 09:30:00,17.19,17.34,17.19,17.32,550295.0,10.7722,10.8662,10.7722,10.8537,550295.0
2016-06-13 09:35:00,17.33,17.44,17.32,17.35,245752.0,10.8599,10.9289,10.8537,10.8725,245752.0
2016-06-13 09:40:00,17.35,17.5,17.34,17.43,278529.0,10.8725,10.9665,10.8662,10.9226,278529.0
2016-06-13 09:45:00,17.43,17.56,17.43,17.56,163413.0,10.9226,11.0041,10.9226,11.0041,163413.0
2016-06-13 09:50:00,17.55,17.56,17.5,17.55,133959.0,10.9978,11.0041,10.9665,10.9978,133959.0
2016-06-13 09:55:00,17.56,17.56,17.46,17.5,346085.0,11.0041,11.0041,10.9414,10.9665,346085.0
2016-06-13 10:00:00,17.51,17.58,17.48,17.53,259269.0,10.9727,11.0166,10.9539,10.9853,259269.0
2016-06-13 10:05:00,17.53,17.59,17.53,17.55,148505.0,10.9853,11.0229,10.9853,10.9978,148505.0
2016-06-13 10:10:00,17.54,17.55,17.49,17.52,137997.0,10.9915,10.9978,10.9602,10.979,137997.0
2016-06-13 10:15:00,17.52,17.56,17.49,17.54,137583.0,10.979,11.0041,10.9602,10.9915,137583.0
2016-06-13 10:20:00,17.55,17.6,17.54,17.6,70753.0,10.9978,11.0291,10.9915,11.0291,70753.0
2016-06-13 10:25:00,17.6,17.61,17.55,17.6,143351.0,11.0291,11.0354,10.9978,11.0291,143351.0
2016-06-13 10:30:00,17.61,17.7,17.61,17.69,175018.0,11.0354,11.0918,11.0354,11.0855,175018.0
2016-06-13 10:35:00,17.69,17.72,17.68,17.7,153104.0,11.0855,11.1043,11.0793,11.0918,153104.0
2016-06-13 10:40:00,17.69,17.7,17.66,17.7,87827.0,11.0855,11.0918,11.0667,11.0918,87827.0
2016-06-13 10:45:00,17.7,17.72,17.66,17.66,121893.0,11.0918,11.1043,11.0667,11.0667,121893.0
2016-06-13 10:50:00,17.66,17.66,17.6,17.62,107614.0,11.0667,11.0667,11.0291,11.0417,107614.0
2016-06-13 10:55:00,17.62,17.69,17.62,17.64,117496.0,11.0417,11.0855,11.0417,11.0542,117496.0
2016-06-13 11:00:00,17.65,17.67,17.62,17.66,109484.0,11.0605,11.073,11.0417,11.0667,109484.0
2016-06-13 11:05:00,17.66,17.68,17.61,17.64,101006.0,11.0667,11.0793,11.0354,11.0542,101006.0
2016-06-13 11:10:00,17.64,17.65,17.6,17.61,73945.0,11.0542,11.0605,11.0291,11.0354,73945.0
2016-06-13 11:15:00,17.61,17.63,17.58,17.6,100085.0,11.0354,11.0479,11.0166,11.0291,100085.0
2016-06-13 11:20:00,17.6,17.63,17.59,17.61,78742.0,11.0291,11.0479,11.0229,11.0354,78742.0
2016-06-13 11:25:00,17.62,17.66,17.6,17.66,87864.0,11.0417,11.0667,11.0291,11.0667,87864.0
2016-06-13 11:30:00,17.66,17.67,17.61,17.62,108899.0,11.0667,11.073,11.0354,11.0417,108899.0
2016-06-13 11:35:00,17.62,17.64,17.56,17.56,99007.0,11.0417,11.0542,11.0041,11.0041,99007.0
2016-06-13 11:40:00,17.57,17.6,17.56,17.59,72821.0,11.0103,11.0291,11.0041,11.0229,72821.0
2016-06-13 11:45:00,17.59,17.61,17.57,17.6,69846.0,11.0229,11.0354,11.0103,11.0291,69846.0
2016-06-13 11:50:00,17.6,17.62,17.57,17.57,102791.0,11.0291,11.0417,11.0103,11.0103,102791.0
2016-06-13 11:55:00,17.57,17.58,17.53,17.55,96078.0,11.0103,11.0166,10.9853,10.9978,96078.0
2016-06-13 12:00:00,17.54,17.57,17.51,17.53,118390.0,10.9915,11.0103,10.9727,10.9853,118390.0
2016-06-13 12:05:00,17.53,17.55,17.52,17.54,88349.0,10.9853,10.9978,10.979,10.9915,88349.0
2016-06-13 12:10:00,17.53,17.55,17.51,17.52,61657.0,10.9853,10.9978,10.9727,10.979,61657.0
2016-06-13 12:15:00,17.53,17.54,17.52,17.53,38716.0,10.9853,10.9915,10.979,10.9853,38716.0
2016-06-13 12:20:00,17.52,17.57,17.51,17.52,182385.0,10.979,11.0103,10.9727,10.979,182385.0
2016-06-13 12:25:00,17.52,17.55,17.5,17.53,89038.0,10.979,10.9978,10.9665,10.9853,89038.0
2016-06-13 12:30:00,17.53,17.56,17.52,17.55,31450.0,10.9853,11.0041,10.979,10.9978,31450.0
2016-06-13 12:35:00,17.54,17.56,17.52,17.54,92663.0,10.9915,11.0041,10.979,10.9915,92663.0
2016-06-13 12:40:00,17.54,17.56,17.53,17.55,64756.0,10.9915,11.0041,10.9853,10.9978,64756.0
2016-06-13 12:45:00,17.56,17.57,17.55,17.56,80263.0,11.0041,11.0103,10.9978,11.0041,80263.0
2016-06-13 12:50:00,17.55,17.57,17.53,17.55,54947.0,10.9978,11.0103,10.9853,10.9978,54947.0
2016-06-13 12:55:00,17.55,17.57,17.53,17.54,76331.0,10.9978,11.0103,10.9853,10.9915,76331.0
2016-06-13 13:00:00,17.55,17.56,17.51,17.52,64093.0,10.9978,11.0041,10.9727,10.979,64093.0
2016-06-13 13:05:00,17.52,17.54,17.5,17.53,126865.0,10.979,10.9915,10.9665,10.9853,126865.0
2016-06-13 13:10:00,17.53,17.55,17.52,17.54,55409.0,10.9853,10.9978,10.979,10.9915,55409.0
2016-06-13 13:15:00,17.54,17.56,17.51,17.52,96959.0,10.9915,11.0041,10.9727,10.979,96959.0
2016-06-13 13:20:00,17.52,17.55,17.52,17.54,37651.0,10.979,10.9978,10.979,10.9915,37651.0
2016-06-13 13:25:00,17.54,17.56,17.53,17.54,51982.0,10.9915,11.0041,10.9853,10.9915,51982.0
2016-06-13 13:30:00,17.54,17.55,17.52,17.52,36028.0,10.9915,10.9978,10.979,10.979,36028.0
2016-06-13 13:35:00,17.53,17.53,17.47,17.48,83942.0,10.9853,10.9853,10.9477,10.9539,83942.0
2016-06-13 13:40:00,17.48,17.49,17.44,17.49,143309.0,10.9539,10.9602,10.9289,10.9602,143309.0
2016-06-13 13:45:00,17.48,17.49,17.43,17.45,86207.0,10.9539,10.9602,10.9226,10.9351,86207.0
2016-06-13 13:50:00,17.45,17.45,17.41,17.43,140524.0,10.9351,10.9351,10.9101,10.9226,140524.0
2016-06-13 13:55:00,17.43,17.44,17.4,17.43,108194.0,10.9226,10.9289,10.9038,10.9226,108194.0
2016-06-13 14:00:00,17.44,17.45,17.42,17.44,95167.0,10.9289,10.9351,10.9163,10.9289,95167.0
2016-06-13 14:05:00,17.44,17.45,17.41,17.44,112214.0,10.9289,10.9351,10.9101,10.9289,112214.0
2016-06-13 14:10:00,17.44,17.47,17.44,17.45,75943.0,10.9289,10.9477,10.9289,10.9351,75943.0
2016-06-13 14:15:00,17.45,17.46,17.44,17.46,63062.0,10.9351,10.9414,10.9289,10.9414,63062.0
2016-06-13 14:20:00,17.46,17.46,17.42,17.43,60382.0,10.9414,10.9414,10.9163,10.9226,60382.0
2016-06-13 14:25:00,17.43,17.46,17.41,17.44,97659.0,10.9226,10.9414,10.9101,10.9289,97659.0
2016-06-13 14:30:00,17.43,17.47,17.42,17.46,99253.0,10.9226,10.9477,10.9163,10.9414,99253.0
2016-06-13 14:35:00,17.46,17.49,17.45,17.46,82068.0,10.9414,10.9602,10.9351,10.9414,82068.0
2016-06-13 14:40:00,17.46,17.48,17.45,17.48,90879.0,10.9414,10.9539,10.9351,10.9539,90879.0
2016-06-13 14:45:00,17.48,17.48,17.45,17.45,60529.0,10.9539,10.9539,10.9351,10.9351,60529.0
2016-06-13 14:50:00,17.46,17.46,17.42,17.44,80677.0,10.9414,10.9414,10.9163,10.9289,80677.0
2016-06-13 14:55:00,17.44,17.44,17.42,17.43,74937.0,10.9289,10.9289,10.9163,10.9226,74937.0
2016-06-13 15:00:00,17.42,17.46,17.42,17.43,124849.0,10.9163,10.9414,10.9163,10.9226,124849.0
2016-06-13 15:05:00,17.43,17.43,17.4,17.41,170024.0,10.9226,10.9226,10.9038,10.9101,170024.0
2016-06-13 15:10:00,17.4,17.42,17.38,17.39,94033.0,10.9038,10.9163,10.8913,10.8975,94033.0
2016-06-13 15:15:00,17.4,17.43,17.4,17.41,114564.0,10.9038,10.9226,10.9038,10.9101,114564.0
2016-06-13 15:20:00,17.41,17.43,17.4,17.42,132177.0,10.9101,10.9226,10.9038,10.9163,132177.0
2016-06-13 15:25:00,17.42,17.43,17.4,17.41,110637.0,10.9163,10.9226,10.9038,10.9101,110637.0
2016-06-13 15:30:00,17.41,17.44,17.4,17.42,127073.0,10.9101,10.9289,10.9038,10.9163,127073.0
2016-06-13 15:35:00,17.42,17.43,17.4,17.42,199605.0,10.9163,10.9226,10.9038,10.9163,199605.0
2016-06-13 15:40:00,17.41,17.42,17.39,17.41,212812.0,10.9101,10.9163,10.8975,10.9101,212812.0
2016-06-13 15:45:00,17.4,17.43,17.39,17.41,179215.0,10.9038,10.9226,10.8975,10.9101,179215.0
2016-06-13 15:50:00,17.42,17.42,17.38,17.4,699645.0,10.9163,10.9163,10.8913,10.9038,699645.0
2016-06-13 15:55:00,17.39,17.4,17.36,17.39,814877.0,10.8975,10.9038,10.8787,10.8975,814877.0
2016-06-14 09:30:00,17.27,17.57,17.2,17.54,313697.0,10.8223,11.0103,10.7785,10.9915,313697.0
2016-06-14 09:35:00,17.54,17.58,17.46,17.48,314688.0,10.9915,11.0166,10.9414,10.9539,314688.0
2016-06-14 09:40:00,17.48,17.52,17.38,17.4,221597.0,10.9539,10.979,10.8913,10.9038,221597.0
2016-06-14 09:45:00,17.41,17.5,17.38,17.48,165426.0,10.9101,10.9665,10.8913,10.9539,165426.0
2016-06-14 09:50:00,17.48,17.51,17.34,17.37,158157.0,10.9539,10.9727,10.8662,10.885,158157.0
2016-06-14 09:55:00,17.37,17.46,17.35,17.46,289132.0,10.885,10.9414,10.8725,10.9414,289132.0
2016-06-14 10:00:00,17.46,17.49,17.41,17.48,165011.0,10.9414,10.9602,10.9101,10.9539,165011.0
2016-06-14 10:05:00,17.48,17.49,17.39,17.41,121259.0,10.9539,10.9602,10.8975,10.9101,121259.0
2016-06-14 10:10:00,17.41,17.42,17.35,17.36,103062.0,10.9101,10.9163,10.8725,10.8787,103062.0
2016-06-14 10:15:00,17.36,17.4,17.35,17.38,152651.0,10.8787,10.9038,10.8725,10.8913,152651.0
2016-06-14 10:20:00,17.38,17.39,17.29,17.3,149406.0,10.8913,10.8975,10.8349,10.8411,149406.0
2016-06-14 10:25:00,17.3,17.31,17.25,17.27,281795.0,10.8411,10.8474,10.8098,10.8223,281795.0
2016-06-14 10:30:00,17.27,17.33,17.27,17.31,106000.0,10.8223,10.8599,10.8223,10.8474,106000.0
2016-06-14 10:35:00,17.3,17.34,17.27,17.33,214971.0,10.8411,10.8662,10.8223,10.8599,214971.0
2016-06-14 10:40:00,17.34,17.34,17.3,17.3,82900.0,10.8662,10.8662,10.8411,10.8411,82900.0
2016-06-14 10:45:00,17.3,17.31,17.25,17.26,200068.0,10.8411,10.8474,10.8098,10.8161,200068.0
2016-06-14 10:50:00,17.26,17.28,17.2,17.22,92215.0,10.8161,10.8286,10.7785,10.791,92215.0
2016-06-14 10:55:00,17.21,17.22,17.15,17.17,171308.0,10.7847,10.791,10.7471,10.7597,171308.0
2016-06-14 11:00:00,17.17,17.17,17.11,17.14,189757.0,10.7597,10.7597,10.7221,10.7409,189757.0
2016-06-14 11:05:00,17.13,17.17,17.12,17.16,212253.0,10.7346,10.7597,10.7283,10.7534,212253.0
2016-06-14 11:10:00,17.15,17.16,17.08,17.09,162949.0,10.7471,10.7534,10.7033,10.7095,162949.0
2016-06-14 11:15:00,17.1,17.12,17.07,17.12,107380.0,10.7158,10.7283,10.697,10.7283,107380.0
2016-06-14 11:20:00,17.11,17.16,17.11,17.14,147028.0,10.7221,10.7534,10.7221,10.7409,147028.0
2016-06-14 11:25:00,17.14,17.17,17.14,17.15,243415.0,10.7409,10.7597,10.7409,10.7471,243415.0
2016-06-14 11:30:00,17.16,17.2,17.14,17.18,125264.0,10.7534,10.7785,10.7409,10.7659,125264.0
2016-06-14 11:35:00,17.19,17.27,17.18,17.25,184826.0,10.7722,10.8223,10.7659,10.8098,184826.0
2016-06-14 11:40:00,17.24,17.27,17.24,17.25,145928.0,10.8035,10.8223,10.8035,10.8098,145928.0
2016-06-14 11:45:00,17.25,17.25,17.16,17.18,67249.0,10.8098,10.8098,10.7534,10.7659,67249.0
2016-06-14 11:50:00,17.17,17.22,17.15,17.2,113826.0,10.7597,10.791,10.7471,10.7785,113826.0
2016-06-14 11:55:00,17.21,17.21,17.17,17.19,86201.0,10.7847,10.7847,10.7597,10.7722,86201.0
2016-06-14 12:00:00,17.19,17.2,17.17,17.19,92554.0,10.7722,10.7785,10.7597,10.7722,92554.0
2016-06-14 12:05:00,17.2,17.22,17.17,17.2,119447.0,10.7785,10.791,10.7597,10.7785,119447.0
2016-06-14 12:10:00,17.2,17.21,17.18,17.2,52475.0,10.7785,10.7847,10.7659,10.7785,52475.0
2016-06-14 12:15:00,17.2,17.27,17.19,17.25,135318.0,10.7785,10.8223,10.7722,10.8098,135318.0
2016-06-14 12:20:00,17.25,17.32,17.24,17.32,154342.0,10.8098,10.8537,10.8035,10.8537,154342.0
2016-06-14 12:25:00,17.32,17.37,17.31,17.37,121031.0,10.8537,10.885,10.8474,10.885,121031.0
2016-06-14 12:30:00,17.37,17.37,17.33,17.33,121623.0,10.885,10.885,10.8599,10.8599,121623.0
2016-06-14 12:35:00,17.33,17.34,17.32,17.32,29599.0,10.8599,10.8662,10.8537,10.8537,29599.0
2016-06-14 12:40:00,17.33,17.33,17.3,17.33,92726.0,10.8599,10.8599,10.8411,10.8599,92726.0
2016-06-14 12:45:00,17.32,17.34,17.31,17.33,44419.0,10.8537,10.8662,10.8474,10.8599,44419.0
2016-06-14 12:50:00,17.33,17.34,17.3,17.3,60286.0,10.8599,10.8662,10.8411,10.8411,60286.0
2016-06-14 12:55:00,17.3,17.33,17.27,17.3,57381.0,10.8411,10.8599,10.8223,10.8411,57381.0
2016-06-14 13:00:00,17.3,17.33,17.28,17.32,67744.0,10.8411,10.8599,10.8286,10.8537,67744.0
2016-06-14 13:05:00,17.32,17.34,17.29,17.3,107324.0,10.8537,10.8662,10.8349,10.8411,107324.0
2016-06-14 13:10:00,17.29,17.29,17.26,17.28,83097.0,10.8349,10.8349,10.8161,10.8286,83097.0
2016-06-14 13:15:00,17.28,17.31,17.27,17.3,105143.0,10.8286,10.8474,10.8223,10.8411,105143.0
2016-06-14 13:20:00,17.29,17.31,17.29,17.29,28938.0,10.8349,10.8474,10.8349,10.8349,28938.0
2016-06-14 13:25:00,17.29,17.3,17.27,17.28,88900.0,10.8349,10.8411,10.8223,10.8286,88900.0
2016-06-14 13:30:00,17.27,17.32,17.27,17.31,82210.0,10.8223,10.8537,10.8223,10.8474,82210.0
2016-06-14 13:35:00,17.31,17.33,17.3,17.3,54964.0,10.8474,10.8599,10.8411,10.8411,54964.0
2016-06-14 13:40:00,17.3,17.32,17.29,17.3,71917.0,10.8411,10.8537,10.8349,10.8411,71917.0
2016-06-14 13:45:00,17.29,17.31,17.28,17.28,43185.0,10.8349,10.8474,10.8286,10.8286,43185.0
2016-06-14 13:50:00,17.28,17.29,17.25,17.27,48170.0,10.8286,10.8349,10.8098,10.8223,48170.0
2016-06-14 13:55:00,17.27,17.27,17.23,17.24,63349.0,10.8223,10.8223,10.7973,10.8035,63349.0
2016-06-14 14:00:00,17.24,17.26,17.21,17.21,72692.0,10.8035,10.8161,10.7847,10.7847,72692.0
2016-06-14 14:05:00,17.22,17.25,17.22,17.24,63651.0,10.791,10.8098,10.791,10.8035,63651.0
2016-06-14 14:10:00,17.25,17.28,17.22,17.27,81258.0,10.8098,10.8286,10.791,10.8223,81258.0
2016-06-14 14:15:00,17.27,17.29,17.25,17.28,68440.0,10.8223,10.8349,10.8098,10.8286,68440.0
2016-06-14 14:20:00,17.28,17.29,17.25,17.28,61997.0,10.8286,10.8349,10.8098,10.8286,61997.0
2016-06-14 14:25:00,17.27,17.31,17.26,17.31,87122.0,10.8223,10.8474,10.8161,10.8474,87122.0
2016-06-14 14:30:00,17.3,17.31,17.27,17.28,69910.0,10.8411,10.8474,10.8223,10.8286,69910.0
2016-06-14 14:35:00,17.28,17.31,17.26,17.3,91600.0,10.8286,10.8474,10.8161,10.8411,91600.0
2016-06-14 14:40:00,17.3,17.34,17.3,17.33,95474.0,10.8411,10.8662,10.8411,10.8599,95474.0
2016-06-14 14:45:00,17.33,17.34,17.3,17.32,73592.0,10.8599,10.8662,10.8411,10.8537,73592.0
2016-06-14 14:50:00,17.32,17.32,17.28,17.3,82728.0,10.8537,10.8537,10.8286,10.8411,82728.0
2016-06-14 14:55:00,17.3,17.33,17.29,17.31,101073.0,10.8411,10.8599,10.8349,10.8474,101073.0
2016-06-14 15:00:00,17.31,17.34,17.28,17.32,209277.0,10.8474,10.8662,10.8286,10.8537,209277.0
2016-06-14 15:05:00,17.32,17.33,17.29,17.3,374891.0,10.8537,10.8599,10.8349,10.8411,374891.0
2016-06-14 15:10:00,17.31,17.34,17.29,17.34,116758.0,10.8474,10.8662,10.8349,10.8662,116758.0
2016-06-14 15:15:00,17.33,17.38,17.33,17.37,154856.0,10.8599,10.8913,10.8599,10.885,154856.0
2016-06-14 15:20:00,17.37,17.39,17.35,17.36,150685.0,10.885,10.8975,10.8725,10.8787,150685.0
2016-06-14 15:25:00,17.35,17.41,17.35,17.39,145408.0,10.8725,10.9101,10.8725,10.8975,145408.0
2016-06-14 15:30:00,17.39,17.45,17.38,17.44,214351.0,10.8975,10.9351,10.8913,10.9289,214351.0
2016-06-14 15:35:00,17.44,17.46,17.42,17.45,149872.0,10.9289,10.9414,10.9163,10.9351,149872.0
2016-06-14 15:40:00,17.45,17.5,17.43,17.48,273069.0,10.9351,10.9665,10.9226,10.9539,273069.0
2016-06-14 15:45:00,17.47,17.47,17.43,17.44,206859.0,10.9477,10.9477,10.9226,10.9289,206859.0
2016-06-14 15:50:00,17.44,17.47,17.43,17.46,215246.0,10.9289,10.9477,10.9226,10.9414,215246.0
2016-06-14 15:55:00,17.47,17.5,17.46,17.49,521368.0,10.9477,10.9665,10.9414,10.9602,521368.0
2016-06-15 09:30:00,17.45,17.5,17.4,17.45,248200.0,10.9351,10.9665,10.9038,10.9351,248200.0
2016-06-15 09:35:00,17.45,17.52,17.41,17.51,300906.0,10.9351,10.979,10.9101,10.9727,300906.0
2016-06-15 09:40:00,17.5,17.54,17.41,17.42,260909.0,10.9665,10.9915,10.9101,10.9163,260909.0
2016-06-15 09:45:00,17.42,17.44,17.39,17.42,109289.0,10.9163,10.9289,10.8975,10.9163,109289.0
2016-06-15 09:50:00,17.42,17.45,17.38,17.39,97228.0,10.9163,10.9351,10.8913,10.8975,97228.0
2016-06-15 09:55:00,17.39,17.4,17.34,17.37,122544.0,10.8975,10.9038,10.8662,10.885,122544.0
2016-06-15 10:00:00,17.38,17.46,17.37,17.44,193331.0,10.8913,10.9414,10.885,10.9289,193331.0
2016-06-15 10:05:00,17.45,17.52,17.45,17.51,107983.0,10.9351,10.979,10.9351,10.9727,107983.0
2016-06-15 10:10:00,17.51,17.56,17.49,17.55,128831.0,10.9727,11.0041,10.9602,10.9978,128831.0
2016-06-15 10:15:00,17.56,17.61,17.54,17.61,131413.0,11.0041,11.0354,10.9915,11.0354,131413.0
2016-06-15 10:20:00,17.61,17.61,17.57,17.59,80321.0,11.0354,11.0354,11.0103,11.0229,80321.0
2016-06-15 10:25:00,17.59,17.6,17.58,17.58,66970.0,11.0229,11.0291,11.0166,11.0166,66970.0
2016-06-15 10:30:00,17.59,17.76,17.58,17.74,488156.0,11.0229,11.1294,11.0166,11.1169,488156.0
2016-06-15 10:35:00,17.74,17.79,17.72,17.73,265685.0,11.1169,11.1482,11.1043,11.1106,265685.0
2016-06-15 10:40:00,17.73,17.74,17.64,17.65,222010.0,11.1106,11.1169,11.0542,11.0605,222010.0
2016-06-15 10:45:00,17.66,17.67,17.62,17.63,128579.0,11.0667,11.073,11.0417,11.0479,128579.0
2016-06-15 10:50:00,17.64,17.67,17.62,17.64,145424.0,11.0542,11.073,11.0417,11.0542,145424.0
2016-06-15 10:55:00,17.64,17.73,17.63,17.72,229760.0,11.0542,11.1106,11.0479,11.1043,229760.0
2016-06-15 11:00:00,17.73,17.77,17.7,17.77,141213.0,11.1106,11.1357,11.0918,11.1357,141213.0
2016-06-15 11:05:00,17.77,17.79,17.74,17.78,315950.0,11.1357,11.1482,11.1169,11.1419,315950.0
2016-06-15 11:10:00,17.78,17.84,17.77,17.83,220205.0,11.1419,11.1795,11.1357,11.1733,220205.0
2016-06-15 11:15:00,17.83,17.88,17.83,17.84,183924.0,11.1733,11.2046,11.1733,11.1795,183924.0
2016-06-15 11:20:00,17.84,17.88,17.81,17.88,178638.0,11.1795,11.2046,11.1607,11.2046,178638.0
2016-06-15 11:25:00,17.88,17.89,17.8,17.82,212272.0,11.2046,11.2109,11.1545,11.167,212272.0
2016-06-15 11:30:00,17.81,17.82,17.76,17.8,118576.0,11.1607,11.167,11.1294,11.1545,118576.0
2016-06-15 11:35:00,17.8,17.81,17.78,17.79,63106.0,11.1545,11.1607,11.1419,11.1482,63106.0
2016-06-15 11:40:00,17.78,17.84,17.77,17.83,82670.0,11.1419,11.1795,11.1357,11.1733,82670.0
2016-06-15 11:45:00,17.84,17.9,17.83,17.89,177206.0,11.1795,11.2171,11.1733,11.2109,177206.0
2016-06-15 11:50:00,17.88,17.92,17.87,17.91,106508.0,11.2046,11.2297,11.1983,11.2234,106508.0
2016-06-15 11:55:00,17.91,17.96,17.91,17.94,118671.0,11.2234,11.2547,11.2234,11.2422,118671.0
2016-06-15 12:00:00,17.93,17.94,17.9,17.93,74900.0,11.2359,11.2422,11.2171,11.2359,74900.0
2016-06-15 12:05:00,17.93,17.93,17.9,17.92,85859.0,11.2359,11.2359,11.2171,11.2297,85859.0
2016-06-15 12:10:00,17.92,17.94,17.91,17.92,55047.0,11.2297,11.2422,11.2234,11.2297,55047.0
2016-06-15 12:15:00,17.93,17.95,17.92,17.94,75824.0,11.2359,11.2485,11.2297,11.2422,75824.0
2016-06-15 12:20:00,17.95,17.95,17.93,17.93,50219.0,11.2485,11.2485,11.2359,11.2359,50219.0
2016-06-15 12:25:00,17.94,17.95,17.9,17.93,114446.0,11.2422,11.2485,11.2171,11.2359,114446.0
2016-06-15 12:30:00,17.93,17.94,17.9,17.9,99494.0,11.2359,11.2422,11.2171,11.2171,99494.0
2016-06-15 12:35:00,17.9,17.91,17.86,17.89,84129.0,11.2171,11.2234,11.1921,11.2109,84129.0
2016-06-15 12:40:00,17.88,17.9,17.86,17.88,95721.0,11.2046,11.2171,11.1921,11.2046,95721.0
2016-06-15 12:45:00,17.88,17.92,17.87,17.9,93733.0,11.2046,11.2297,11.1983,11.2171,93733.0
2016-06-15 12:50:00,17.9,17.9,17.86,17.88,77040.0,11.2171,11.2171,11.1921,11.2046,77040.0
2016-06-15 12:55:00,17.87,17.9,17.87,17.87,54204.0,11.1983,11.2171,11.1983,11.1983,54204.0
2016-06-15 13:00:00,17.87,17.89,17.86,17.86,59865.0,11.1983,11.2109,11.1921,11.1921,59865.0
2016-06-15 13:05:00,17.87,17.89,17.85,17.88,80266.0,11.1983,11.2109,11.1858,11.2046,80266.0
2016-06-15 13:10:00,17.89,17.91,17.88,17.91,52390.0,11.2109,11.2234,11.2046,11.2234,52390.0
2016-06-15 13:15:00,17.9,17.92,17.89,17.9,50247.0,11.2171,11.2297,11.2109,11.2171,50247.0
2016-06-15 13:20:00,17.9,17.91,17.86,17.89,114251.0,11.2171,11.2234,11.1921,11.2109,114251.0
2016-06-15 13:25:00,17.89,17.9,17.88,17.89,43689.0,11.2109,11.2171,11.2046,11.2109,43689.0
2016-06-15 13:30:00,17.89,17.93,17.89,17.93,58187.0,11.2109,11.2359,11.2109,11.2359,58187.0
2016-06-15 13:35:00,17.92,17.95,17.92,17.95,83113.0,11.2297,11.2485,11.2297,11.2485,83113.0
2016-06-15 13:40:00,17.95,17.99,17.94,17.98,191863.0,11.2485,11.2735,11.2422,11.2673,191863.0
2016-06-15 13:45:00,17.98,17.99,17.96,17.96,93387.0,11.2673,11.2735,11.2547,11.2547,93387.0
2016-06-15 13:50:00,17.96,17.98,17.95,17.96,83449.0,11.2547,11.2673,11.2485,11.2547,83449.0
2016-06-15 13:55:00,17.96,17.97,17.9,17.91,152341.0,11.2547,11.261,11.2171,11.2234,152341.0
2016-06-15 14:00:00,17.92,17.97,17.91,17.94,168571.0,11.2297,11.261,11.2234,11.2422,168571.0
2016-06-15 14:05:00,17.95,17.99,17.91,17.91,152020.0,11.2485,11.2735,11.2234,11.2234,152020.0
2016-06-15 14:10:00,17.91,17.96,17.87,17.89,206538.0,11.2234,11.2547,11.1983,11.2109,206538.0
2016-06-15 14:15:00,17.88,17.91,17.86,17.88,218782.0,11.2046,11.2234,11.1921,11.2046,218782.0
2016-06-15 14:20:00,17.88,17.89,17.84,17.86,114042.0,11.2046,11.2109,11.1795,11.1921,114042.0
2016-06-15 14:25:00,17.86,17.88,17.84,17.85,103195.0,11.1921,11.2046,11.1795,11.1858,103195.0
2016-06-15 14:30:00,17.83,17.85,17.78,17.79,215671.0,11.1733,11.1858,11.1419,11.1482,215671.0
2016-06-15 14:35:00,17.79,17.81,17.74,17.76,197732.0,11.1482,11.1607,11.1169,11.1294,197732.0
2016-06-15 14:40:00,17.75,17.79,17.74,17.78,99046.0,11.1231,11.1482,11.1169,11.1419,99046.0
2016-06-15 14:45:00,17.78,17.83,17.78,17.8,134072.0,11.1419,11.1733,11.1419,11.1545,134072.0
2016-06-15 14:50:00,17.8,17.81,17.75,17.78,68437.0,11.1545,11.1607,11.1231,11.1419,68437.0
2016-06-15 14:55:00,17.78,17.82,17.78,17.82,74571.0,11.1419,11.167,11.1419,11.167,74571.0
2016-06-15 15:00:00,17.81,17.83,17.8,17.81,80756.0,11.1607,11.1733,11.1545,11.1607,80756.0
2016-06-15 15:05:00,17.8,17.82,17.79,17.79,66861.0,11.1545,11.167,11.1482,11.1482,66861.0
2016-06-15 15:10:00,17.79,17.85,17.79,17.85,105737.0,11.1482,11.1858,11.1482,11.1858,105737.0
2016-06-15 15:15:00,17.84,17.85,17.81,17.85,107123.0,11.1795,11.1858,11.1607,11.1858,107123.0
2016-06-15 15:20:00,17.84,17.86,17.82,17.83,126939.0,11.1795,11.1921,11.167,11.1733,126939.0
2016-06-15 15:25:00,17.84,17.84,17.82,17.83,56602.0,11.1795,11.1795,11.167,11.1733,56602.0
2016-06-15 15:30:00,17.83,17.86,17.81,17.82,239249.0,11.1733,11.1921,11.1607,11.167,239249.0
2016-06-15 15:35:00,17.81,17.83,17.73,17.73,206794.0,11.1607,11.1733,11.1106,11.1106,206794.0
2016-06-15 15:40:00,17.73,17.74,17.67,17.68,243320.0,11.1106,11.1169,11.073,11.0793,243320.0
2016-06-15 15:45:00,17.67,17.67,17.6,17.61,726900.0,11.073,11.073,11.0291,11.0354,726900.0
2016-06-15 15:50:00,17.61,17.62,17.59,17.62,587149.0,11.0354,11.0417,11.0229,11.0417,587149.0
2016-06-15 15:55:00,17.62,17.67,17.6,17.66,615235.0,11.0417,11.073,11.0291,11.0667,615235.0
2016-06-16 09:30:00,17.43,17.48,17.39,17.46,377948.0,10.9226,10.9539,10.8975,10.9414,377948.0
2016-06-16 09:35:00,17.45,17.46,17.37,17.37,165963.0,10.9351,10.9414,10.885,10.885,165963.0
2016-06-16 09:40:00,17.38,17.38,17.31,17.33,147117.0,10.8913,10.8913,10.8474,10.8599,147117.0
2016-06-16 09:45:00,17.32,17.32,17.28,17.29,119362.0,10.8537,10.8537,10.8286,10.8349,119362.0
2016-06-16 09:50:00,17.28,17.31,17.26,17.27,130348.0,10.8286,10.8474,10.8161,10.8223,130348.0
2016-06-16 09:55:00,17.26,17.27,17.23,17.25,151374.0,10.8161,10.8223,10.7973,10.8098,151374.0
2016-06-16 10:00:00,17.24,17.28,17.21,17.21,337754.0,10.8035,10.8286,10.7847,10.7847,337754.0
2016-06-16 10:05:00,17.21,17.24,17.2,17.23,243292.0,10.7847,10.8035,10.7785,10.7973,243292.0
2016-06-16 10:10:00,17.22,17.33,17.22,17.32,154949.0,10.791,10.8599,10.791,10.8537,154949.0
2016-06-16 10:15:00,17.32,17.33,17.24,17.27,110151.0,10.8537,10.8599,10.8035,10.8223,110151.0
2016-06-16 10:20:00,17.26,17.27,17.2,17.21,111413.0,10.8161,10.8223,10.7785,10.7847,111413.0
2016-06-16 10:25:00,17.21,17.23,17.18,17.21,252487.0,10.7847,10.7973,10.7659,10.7847,252487.0
2016-06-16 10:30:00,17.21,17.21,17.11,17.12,214128.0,10.7847,10.7847,10.7221,10.7283,214128.0
2016-06-16 10:35:00,17.11,17.15,17.09,17.1,185328.0,10.7221,10.7471,10.7095,10.7158,185328.0
2016-06-16 10:40:00,17.1,17.19,17.09,17.19,140070.0,10.7158,10.7722,10.7095,10.7722,140070.0
2016-06-16 10:45:00,17.2,17.25,17.2,17.25,118719.0,10.7785,10.8098,10.7785,10.8098,118719.0
2016-06-16 10:50:00,17.24,17.24,17.18,17.23,113730.0,10.8035,10.8035,10.7659,10.7973,113730.0
2016-06-16 10:55:00,17.22,17.31,17.22,17.3,131526.0,10.791,10.8474,10.791,10.8411,131526.0
2016-06-16 11:00:00,17.3,17.35,17.27,17.29,164407.0,10.8411,10.8725,10.8223,10.8349,164407.0
2016-06-16 11:05:00,17.29,17.32,17.27,17.27,193615.0,10.8349,10.8537,10.8223,10.8223,193615.0
2016-06-16 11:10:00,17.27,17.34,17.25,17.34,211866.0,10.8223,10.8662,10.8098,10.8662,211866.0
2016-06-16 11:15:00,17.35,17.35,17.24,17.25,115682.0,10.8725,10.8725,10.8035,10.8098,115682.0
2016-06-16 11:20:00,17.25,17.34,17.24,17.32,126327.0,10.8098,10.8662,10.8035,10.8537,126327.0
2016-06-16 11:25:00,17.32,17.39,17.32,17.37,98040.0,10.8537,10.8975,10.8537,10.885,98040.0
2016-06-16 11:30:00,17.36,17.41,17.33,17.36,149820.0,10.8787,10.9101,10.8599,10.8787,149820.0
2016-06-16 11:35:00,17.36,17.37,17.33,17.37,40047.0,10.8787,10.885,10.8599,10.885,40047.0
2016-06-16 11:40:00,17.36,17.37,17.33,17.35,82288.0,10.8787,10.885,10.8599,10.8725,82288.0
2016-06-16 11:45:00,17.35,17.37,17.33,17.37,50902.0,10.8725,10.885,10.8599,10.885,50902.0
2016-06-16 11:50:00,17.37,17.37,17.32,17.34,47751.0,10.885,10.885,10.8537,10.8662,47751.0
2016-06-16 11:55:00,17.34,17.34,17.28,17.28,59298.0,10.8662,10.8662,10.8286,10.8286,59298.0
2016-06-16 12:00:00,17.29,17.32,17.28,17.31,62774.0,10.8349,10.8537,10.8286,10.8474,62774.0
2016-06-16 12:05:00,17.31,17.34,17.3,17.33,53572.0,10.8474,10.8662,10.8411,10.8599,53572.0
2016-06-16 12:10:00,17.34,17.36,17.31,17.34,70568.0,10.8662,10.8787,10.8474,10.8662,70568.0
2016-06-16 12:15:00,17.33,17.37,17.32,17.37,67852.0,10.8599,10.885,10.8537,10.885,67852.0
2016-06-16 12:20:00,17.37,17.43,17.34,17.43,113653.0,10.885,10.9226,10.8662,10.9226,113653.0
2016-06-16 12:25:00,17.44,17.45,17.41,17.44,91974.0,10.9289,10.9351,10.9101,10.9289,91974.0
2016-06-16 12:30:00,17.43,17.44,17.39,17.42,96285.0,10.9226,10.9289,10.8975,10.9163,96285.0
2016-06-16 12:35:00,17.42,17.47,17.4,17.45,87071.0,10.9163,10.9477,10.9038,10.9351,87071.0
2016-06-16 12:40:00,17.45,17.53,17.44,17.52,139477.0,10.9351,10.9853,10.9289,10.979,139477.0
2016-06-16 12:45:00,17.51,17.53,17.49,17.51,86002.0,10.9727,10.9853,10.9602,10.9727,86002.0
2016-06-16 12:50:00,17.51,17.52,17.46,17.48,78680.0,10.9727,10.979,10.9414,10.9539,78680.0
2016-06-16 12:55:00,17.48,17.5,17.45,17.46,61797.0,10.9539,10.9665,10.9351,10.9414,61797.0
2016-06-16 13:00:00,17.46,17.53,17.46,17.52,84395.0,10.9414,10.9853,10.9414,10.979,84395.0
2016-06-16 13:05:00,17.52,17.53,17.48,17.52,103443.0,10.979,10.9853,10.9539,10.979,103443.0
2016-06-16 13:10:00,17.51,17.53,17.48,17.49,106654.0,10.9727,10.9853,10.9539,10.9602,106654.0
2016-06-16 13:15:00,17.49,17.5,17.44,17.49,85951.0,10.9602,10.9665,10.9289,10.9602,85951.0
2016-06-16 13:20:00,17.5,17.51,17.47,17.49,77626.0,10.9665,10.9727,10.9477,10.9602,77626.0
2016-06-16 13:25:00,17.5,17.53,17.5,17.51,66431.0,10.9665,10.9853,10.9665,10.9727,66431.0
2016-06-16 13:30:00,17.5,17.52,17.43,17.46,112165.0,10.9665,10.979,10.9226,10.9414,112165.0
2016-06-16 13:35:00,17.46,17.48,17.44,17.47,61484.0,10.9414,10.9539,10.9289,10.9477,61484.0
2016-06-16 13:40:00,17.47,17.48,17.43,17.44,65532.0,10.9477,10.9539,10.9226,10.9289,65532.0
2016-06-16 13:45:00,17.44,17.46,17.4,17.43,77471.0,10.9289,10.9414,10.9038,10.9226,77471.0
2016-06-16 13:50:00,17.42,17.44,17.4,17.44,73581.0,10.9163,10.9289,10.9038,10.9289,73581.0
2016-06-16 13:55:00,17.44,17.44,17.41,17.43,64177.0,10.9289,10.9289,10.9101,10.9226,64177.0
2016-06-16 14:00:00,17.43,17.52,17.42,17.52,164870.0,10.9226,10.979,10.9163,10.979,164870.0
2016-06-16 14:05:00,17.52,17.53,17.47,17.5,170678.0,10.979,10.9853,10.9477,10.9665,170678.0
2016-06-16 14:10:00,17.5,17.58,17.48,17.55,142631.0,10.9665,11.0166,10.9539,10.9978,142631.0
2016-06-16 14:15:00,17.55,17.63,17.55,17.63,113695.0,10.9978,11.0479,10.9978,11.0479,113695.0
2016-06-16 14:20:00,17.62,17.65,17.58,17.59,106081.0,11.0417,11.0605,11.0166,11.0229,106081.0
2016-06-16 14:25:00,17.6,17.6,17.5,17.52,200286.0,11.0291,11.0291,10.9665,10.979,200286.0
2016-06-16 14:30:00,17.52,17.56,17.52,17.54,79457.0,10.979,11.0041,10.979,10.9915,79457.0
2016-06-16 14:35:00,17.55,17.59,17.54,17.57,110223.0,10.9978,11.0229,10.9915,11.0103,110223.0
2016-06-16 14:40:00,17.57,17.61,17.57,17.61,84911.0,11.0103,11.0354,11.0103,11.0354,84911.0
2016-06-16 14:45:00,17.61,17.61,17.57,17.6,113238.0,11.0354,11.0354,11.0103,11.0291,113238.0
2016-06-16 14:50:00,17.6,17.63,17.58,17.62,120023.0,11.0291,11.0479,11.0166,11.0417,120023.0
2016-06-16 14:55:00,17.61,17.62,17.57,17.57,74526.0,11.0354,11.0417,11.0103,11.0103,74526.0
2016-06-16 15:00:00,17.57,17.6,17.57,17.6,58734.0,11.0103,11.0291,11.0103,11.0291,58734.0
2016-06-16 15:05:00,17.6,17.6,17.53,17.55,140737.0,11.0291,11.0291,10.9853,10.9978,140737.0
2016-06-16 15:10:00,17.54,17.57,17.53,17.55,77034.0,10.9915,11.0103,10.9853,10.9978,77034.0
2016-06-16 15:15:00,17.55,17.58,17.55,17.57,100943.0,10.9978,11.0166,10.9978,11.0103,100943.0
2016-06-16 15:20:00,17.57,17.59,17.55,17.59,99111.0,11.0103,11.0229,10.9978,11.0229,99111.0
2016-06-16 15:25:00,17.58,17.62,17.57,17.61,153128.0,11.0166,11.0417,11.0103,11.0354,153128.0
2016-06-16 15:30:00,17.61,17.66,17.61,17.64,165437.0,11.0354,11.0667,11.0354,11.0542,165437.0
2016-06-16 15:35:00,17.64,17.64,17.6,17.62,91523.0,11.0542,11.0542,11.0291,11.0417,91523.0
2016-06-16 15:40:00,17.62,17.65,17.61,17.64,243781.0,11.0417,11.0605,11.0354,11.0542,243781.0
2016-06-16 15:45:00,17.64,17.65,17.61,17.62,231413.0,11.0542,11.0605,11.0354,11.0417,231413.0
2016-06-16 15:50:00,17.61,17.62,17.6,17.6,199730.0,11.0354,11.0417,11.0291,11.0291,199730.0
2016-06-16 15:55:00,17.6,17.62,17.59,17.6,480064.0,11.0291,11.0417,11.0229,11.0291,480064.0
2016-06-17 09:30:00,17.79,17.79,17.7,17.72,1148014.0,11.1482,11.1482,11.0918,11.1043,1148014.0
2016-06-17 09:35:00,17.72,17.89,17.71,17.81,428330.0,11.1043,11.2109,11.0981,11.1607,428330.0
2016-06-17 09:40:00,17.81,17.95,17.76,17.94,418345.0,11.1607,11.2485,11.1294,11.2422,418345.0
2016-06-17 09:45:00,17.93,17.94,17.83,17.92,190181.0,11.2359,11.2422,11.1733,11.2297,190181.0
2016-06-17 09:50:00,17.93,17.98,17.92,17.94,187233.0,11.2359,11.2673,11.2297,11.2422,187233.0
2016-06-17 09:55:00,17.93,17.96,17.89,17.95,120880.0,11.2359,11.2547,11.2109,11.2485,120880.0
2016-06-17 10:00:00,17.95,17.96,17.86,17.92,153915.0,11.2485,11.2547,11.1921,11.2297,153915.0
2016-06-17 10:05:00,17.92,17.93,17.88,17.89,114103.0,11.2297,11.2359,11.2046,11.2109,114103.0
2016-06-17 10:10:00,17.88,17.97,17.87,17.97,92715.0,11.2046,11.261,11.1983,11.261,92715.0
2016-06-17 10:15:00,17.96,18.0,17.94,17.94,139300.0,11.2547,11.2798,11.2422,11.2422,139300.0
2016-06-17 10:20:00,17.95,17.95,17.86,17.86,150458.0,11.2485,11.2485,11.1921,11.1921,150458.0
2016-06-17 10:25:00,17.87,17.87,17.79,17.79,200599.0,11.1983,11.1983,11.1482,11.1482,200599.0
2016-06-17 10:30:00,17.79,17.9,17.76,17.9,180596.0,11.1482,11.2171,11.1294,11.2171,180596.0
2016-06-17 10:35:00,17.89,17.92,17.87,17.89,72942.0,11.2109,11.2297,11.1983,11.2109,72942.0
2016-06-17 10:40:00,17.89,17.92,17.86,17.9,81876.0,11.2109,11.2297,11.1921,11.2171,81876.0
2016-06-17 10:45:00,17.9,17.94,17.89,17.89,113193.0,11.2171,11.2422,11.2109,11.2109,113193.0
2016-06-17 10:50:00,17.9,17.92,17.88,17.91,98309.0,11.2171,11.2297,11.2046,11.2234,98309.0
2016-06-17 10:55:00,17.91,17.92,17.87,17.88,59367.0,11.2234,11.2297,11.1983,11.2046,59367.0
2016-06-17 11:00:00,17.88,17.89,17.82,17.84,105598.0,11.2046,11.2109,11.167,11.1795,105598.0
2016-06-17 11:05:00,17.83,17.88,17.81,17.86,94946.0,11.1733,11.2046,11.1607,11.1921,94946.0
2016-06-17 11:10:00,17.86,17.86,17.77,17.79,195185.0,11.1921,11.1921,11.1357,11.1482,195185.0
2016-06-17 11:15:00,17.79,17.81,17.75,17.8,159534.0,11.1482,11.1607,11.1231,11.1545,159534.0
2016-06-17 11:20:00,17.8,17.88,17.8,17.85,165156.0,11.1545,11.2046,11.1545,11.1858,165156.0
2016-06-17 11:25:00,17.85,17.86,17.77,17.8,157260.0,11.1858,11.1921,11.1357,11.1545,157260.0
2016-06-17 11:30:00,17.79,17.83,17.78,17.82,142618.0,11.1482,11.1733,11.1419,11.167,142618.0
2016-06-17 11:35:00,17.82,17.83,17.76,17.8,122716.0,11.167,11.1733,11.1294,11.1545,122716.0
2016-06-17 11:40:00,17.81,17.86,17.81,17.84,71884.0,11.1607,11.1921,11.1607,11.1795,71884.0
2016-06-17 11:45:00,17.83,17.85,17.81,17.82,62786.0,11.1733,11.1858,11.1607,11.167,62786.0
2016-06-17 11:50:00,17.82,17.84,17.8,17.8,81252.0,11.167,11.1795,11.1545,11.1545,81252.0
2016-06-17 11:55:00,17.8,17.82,17.78,17.79,79667.0,11.1545,11.167,11.1419,11.1482,79667.0
2016-06-17 12:00:00,17.8,17.82,17.77,17.78,69453.0,11.1545,11.167,11.1357,11.1419,69453.0
2016-06-17 12:05:00,17.78,17.83,17.77,17.82,101493.0,11.1419,11.1733,11.1357,11.167,101493.0
2016-06-17 12:10:00,17.83,17.87,17.83,17.86,74529.0,11.1733,11.1983,11.1733,11.1921,74529.0
2016-06-17 12:15:00,17.86,17.88,17.83,17.86,150770.0,11.1921,11.2046,11.1733,11.1921,150770.0
2016-06-17 12:20:00,17.86,17.88,17.84,17.86,52205.0,11.1921,11.2046,11.1795,11.1921,52205.0
2016-06-17 12:25:00,17.85,17.86,17.82,17.86,40457.0,11.1858,11.1921,11.167,11.1921,40457.0
2016-06-17 12:30:00,17.86,17.88,17.85,17.85,41608.0,11.1921,11.2046,11.1858,11.1858,41608.0
2016-06-17 12:35:00,17.85,17.88,17.84,17.85,45822.0,11.1858,11.2046,11.1795,11.1858,45822.0
2016-06-17 12:40:00,17.86,17.87,17.84,17.87,46136.0,11.1921,11.1983,11.1795,11.1983,46136.0
2016-06-17 12:45:00,17.87,17.89,17.85,17.86,75735.0,11.1983,11.2109,11.1858,11.1921,75735.0
2016-06-17 12:50:00,17.87,17.87,17.84,17.84,31974.0,11.1983,11.1983,11.1795,11.1795,31974.0
2016-06-17 12:55:00,17.84,17.86,17.82,17.84,60185.0,11.1795,11.1921,11.167,11.1795,60185.0
2016-06-17 13:00:00,17.83,17.84,17.78,17.8,83125.0,11.1733,11.1795,11.1419,11.1545,83125.0
2016-06-17 13:05:00,17.79,17.86,17.79,17.86,71179.0,11.1482,11.1921,11.1482,11.1921,71179.0
2016-06-17 13:10:00,17.85,17.86,17.83,17.84,71584.0,11.1858,11.1921,11.1733,11.1795,71584.0
2016-06-17 13:15:00,17.83,17.83,17.8,17.82,64586.0,11.1733,11.1733,11.1545,11.167,64586.0
2016-06-17 13:20:00,17.83,17.85,17.81,17.85,52571.0,11.1733,11.1858,11.1607,11.1858,52571.0
2016-06-17 13:25:00,17.85,17.88,17.84,17.86,43347.0,11.1858,11.2046,11.1795,11.1921,43347.0
2016-06-17 13:30:00,17.87,17.89,17.85,17.89,79172.0,11.1983,11.2109,11.1858,11.2109,79172.0
2016-06-17 13:35:00,17.88,17.9,17.87,17.9,122505.0,11.2046,11.2171,11.1983,11.2171,122505.0
2016-06-17 13:40:00,17.9,17.93,17.89,17.9,103614.0,11.2171,11.2359,11.2109,11.2171,103614.0
2016-06-17 13:45:00,17.91,17.92,17.9,17.91,74969.0,11.2234,11.2297,11.2171,11.2234,74969.0
2016-06-17 13:50:00,17.9,17.95,17.9,17.93,243308.0,11.2171,11.2485,11.2171,11.2359,243308.0
2016-06-17 13:55:00,17.92,17.96,17.92,17.96,105997.0,11.2297,11.2547,11.2297,11.2547,105997.0
2016-06-17 14:00:00,17.95,17.96,17.93,17.94,250635.0,11.2485,11.2547,11.2359,11.2422,250635.0
2016-06-17 14:05:00,17.94,17.94,17.93,17.93,86062.0,11.2422,11.2422,11.2359,11.2359,86062.0
2016-06-17 14:10:00,17.94,17.98,17.93,17.97,193234.0,11.2422,11.2673,11.2359,11.261,193234.0
2016-06-17 14:15:00,17.98,18.0,17.96,17.98,354062.0,11.2673,11.2798,11.2547,11.2673,354062.0
2016-06-17 14:20:00,17.98,18.0,17.97,17.98,293169.0,11.2673,11.2798,11.261,11.2673,293169.0
2016-06-17 14:25:00,17.97,18.0,17.97,17.98,201183.0,11.261,11.2798,11.261,11.2673,201183.0
2016-06-17 14:30:00,17.98,17.99,17.96,17.98,286107.0,11.2673,11.2735,11.2547,11.2673,286107.0
2016-06-17 14:35:00,17.98,17.99,17.97,17.98,83078.0,11.2673,11.2735,11.261,11.2673,83078.0
2016-06-17 14:40:00,17.98,18.0,17.96,17.98,157701.0,11.2673,11.2798,11.2547,11.2673,157701.0
2016-06-17 14:45:00,17.98,18.0,17.97,18.0,119675.0,11.2673,11.2798,11.261,11.2798,119675.0
2016-06-17 14:50:00,17.99,18.0,17.99,17.99,74624.0,11.2735,11.2798,11.2735,11.2735,74624.0
2016-06-17 14:55:00,18.0,18.0,17.97,17.99,101877.0,11.2798,11.2798,11.261,11.2735,101877.0
2016-06-17 15:00:00,17.99,18.0,17.98,18.0,100666.0,11.2735,11.2798,11.2673,11.2798,100666.0
2016-06-17 15:05:00,18.0,18.0,17.99,17.99,75752.0,11.2798,11.2798,11.2735,11.2735,75752.0
2016-06-17 15:10:00,17.99,18.0,17.97,18.0,247721.0,11.2735,11.2798,11.261,11.2798,247721.0
2016-06-17 15:15:00,17.99,18.01,17.95,17.99,428062.0,11.2735,11.2861,11.2485,11.2735,428062.0
2016-06-17 15:20:00,17.99,18.0,17.98,17.99,125115.0,11.2735,11.2798,11.2673,11.2735,125115.0
2016-06-17 15:25:00,18.0,18.0,17.98,18.0,116413.0,11.2798,11.2798,11.2673,11.2798,116413.0
2016-06-17 15:30:00,18.0,18.01,17.98,18.01,237869.0,11.2798,11.2861,11.2673,11.2861,237869.0
2016-06-17 15:35:00,18.01,18.03,17.97,17.98,586622.0,11.2861,11.2986,11.261,11.2673,586622.0
2016-06-17 15:40:00,17.98,18.01,17.97,18.0,316446.0,11.2673,11.2861,11.261,11.2798,316446.0
2016-06-17 15:45:00,18.0,18.02,17.99,18.0,334705.0,11.2798,11.2923,11.2735,11.2798,334705.0
2016-06-17 15:50:00,18.0,18.03,17.99,18.01,513449.0,11.2798,11.2986,11.2735,11.2861,513449.0
2016-06-17 15:55:00,18.01,18.04,18.0,18.03,816802.0,11.2861,11.3049,11.2798,11.2986,816802.0
2016-06-20 09:30:00,18.32,18.37,18.26,18.28,413912.0,11.4803,11.5117,11.4427,11.4553,413912.0
2016-06-20 09:35:00,18.28,18.3,18.19,18.19,228207.0,11.4553,11.4678,11.3989,11.3989,228207.0
2016-06-20 09:40:00,18.18,18.23,18.12,18.15,319239.0,11.3926,11.4239,11.355,11.3738,319239.0
2016-06-20 09:45:00,18.15,18.17,18.03,18.07,363055.0,11.3738,11.3863,11.2986,11.3237,363055.0
2016-06-20 09:50:00,18.07,18.1,18.01,18.02,166791.0,11.3237,11.3425,11.2861,11.2923,166791.0
2016-06-20 09:55:00,18.02,18.11,18.01,18.09,225350.0,11.2923,11.3487,11.2861,11.3362,225350.0
2016-06-20 10:00:00,18.09,18.19,18.07,18.17,321204.0,11.3362,11.3989,11.3237,11.3863,321204.0
2016-06-20 10:05:00,18.18,18.2,18.16,18.17,158191.0,11.3926,11.4051,11.3801,11.3863,158191.0
2016-06-20 10:10:00,18.17,18.19,18.12,18.13,154096.0,11.3863,11.3989,11.355,11.3613,154096.0
2016-06-20 10:15:00,18.14,18.22,18.14,18.21,171371.0,11.3675,11.4177,11.3675,11.4114,171371.0
2016-06-20 10:20:00,18.2,18.21,18.17,18.19,111441.0,11.4051,11.4114,11.3863,11.3989,111441.0
2016-06-20 10:25:00,18.19,18.25,18.18,18.24,238736.0,11.3989,11.4365,11.3926,11.4302,238736.0
2016-06-20 10:30:00,18.24,18.25,18.23,18.25,117125.0,11.4302,11.4365,11.4239,11.4365,117125.0
2016-06-20 10:35:00,18.25,18.25,18.2,18.24,371144.0,11.4365,11.4365,11.4051,11.4302,371144.0
2016-06-20 10:40:00,18.24,18.28,18.23,18.26,289076.0,11.4302,11.4553,11.4239,11.4427,289076.0
2016-06-20 10:45:00,18.26,18.3,18.24,18.28,155551.0,11.4427,11.4678,11.4302,11.4553,155551.0
2016-06-20 10:50:00,18.27,18.31,18.26,18.3,200678.0,11.449,11.4741,11.4427,11.4678,200678.0
2016-06-20 10:55:00,18.31,18.33,18.28,18.3,135856.0,11.4741,11.4866,11.4553,11.4678,135856.0
2016-06-20 11:00:00,18.3,18.31,18.27,18.27,251119.0,11.4678,11.4741,11.449,11.449,251119.0
2016-06-20 11:05:00,18.27,18.32,18.27,18.3,242539.0,11.449,11.4803,11.449,11.4678,242539.0
2016-06-20 11:10:00,18.3,18.31,18.26,18.3,211913.0,11.4678,11.4741,11.4427,11.4678,211913.0
2016-06-20 11:15:00,18.3,18.32,18.27,18.32,263465.0,11.4678,11.4803,11.449,11.4803,263465.0
2016-06-20 11:20:00,18.32,18.34,18.24,18.27,196851.0,11.4803,11.4929,11.4302,11.449,196851.0
2016-06-20 11:25:00,18.27,18.31,18.25,18.29,176025.0,11.449,11.4741,11.4365,11.4615,176025.0
2016-06-20 11:30:00,18.28,18.29,18.23,18.23,258597.0,11.4553,11.4615,11.4239,11.4239,258597.0
2016-06-20 11:35:00,18.23,18.26,18.23,18.25,127859.0,11.4239,11.4427,11.4239,11.4365,127859.0
2016-06-20 11:40:00,18.27,18.28,18.24,18.27,327240.0,11.449,11.4553,11.4302,11.449,327240.0
2016-06-20 11:45:00,18.26,18.29,18.26,18.26,113959.0,11.4427,11.4615,11.4427,11.4427,113959.0
2016-06-20 11:50:00,18.26,18.27,18.21,18.22,161528.0,11.4427,11.449,11.4114,11.4177,161528.0
2016-06-20 11:55:00,18.23,18.27,18.21,18.26,233856.0,11.4239,11.449,11.4114,11.4427,233856.0
2016-06-20 12:00:00,18.25,18.29,18.24,18.27,982446.0,11.4365,11.4615,11.4302,11.449,982446.0
2016-06-20 12:05:00,18.27,18.29,18.26,18.29,72417.0,11.449,11.4615,11.4427,11.4615,72417.0
2016-06-20 12:10:00,18.29,18.29,18.24,18.27,193851.0,11.4615,11.4615,11.4302,11.449,193851.0
2016-06-20 12:15:00,18.27,18.27,18.24,18.24,164008.0,11.449,11.449,11.4302,11.4302,164008.0
2016-06-20 12:20:00,18.24,18.26,18.24,18.26,50202.0,11.4302,11.4427,11.4302,11.4427,50202.0
2016-06-20 12:25:00,18.26,18.26,18.21,18.23,271314.0,11.4427,11.4427,11.4114,11.4239,271314.0
2016-06-20 12:30:00,18.23,18.26,18.23,18.25,109465.0,11.4239,11.4427,11.4239,11.4365,109465.0
2016-06-20 12:35:00,18.25,18.26,18.24,18.26,33819.0,11.4365,11.4427,11.4302,11.4427,33819.0
2016-06-20 12:40:00,18.26,18.26,18.25,18.26,14617.0,11.4427,11.4427,11.4365,11.4427,14617.0
2016-06-20 12:45:00,18.26,18.27,18.23,18.25,135066.0,11.4427,11.449,11.4239,11.4365,135066.0
2016-06-20 12:50:00,18.25,18.27,18.23,18.26,126879.0,11.4365,11.449,11.4239,11.4427,126879.0
2016-06-20 12:55:00,18.26,18.26,18.24,18.26,461654.0,11.4427,11.4427,11.4302,11.4427,461654.0
2016-06-20 13:00:00,18.25,18.25,18.22,18.24,178340.0,11.4365,11.4365,11.4177,11.4302,178340.0
2016-06-20 13:05:00,18.24,18.24,18.21,18.23,202240.0,11.4302,11.4302,11.4114,11.4239,202240.0
2016-06-20 13:10:00,18.23,18.24,18.18,18.18,122503.0,11.4239,11.4302,11.3926,11.3926,122503.0
2016-06-20 13:15:00,18.18,18.24,18.18,18.23,119024.0,11.3926,11.4302,11.3926,11.4239,119024.0
2016-06-20 13:20:00,18.24,18.24,18.19,18.24,81660.0,11.4302,11.4302,11.3989,11.4302,81660.0
2016-06-20 13:25:00,18.24,18.24,18.2,18.24,330919.0,11.4302,11.4302,11.4051,11.4302,330919.0
2016-06-20 13:30:00,18.23,18.26,18.23,18.26,162963.0,11.4239,11.4427,11.4239,11.4427,162963.0
2016-06-20 13:35:00,18.26,18.26,18.23,18.25,105936.0,11.4427,11.4427,11.4239,11.4365,105936.0
2016-06-20 13:40:00,18.24,18.26,18.23,18.25,132374.0,11.4302,11.4427,11.4239,11.4365,132374.0
2016-06-20 13:45:00,18.25,18.26,18.23,18.25,120639.0,11.4365,11.4427,11.4239,11.4365,120639.0
2016-06-20 13:50:00,18.25,18.26,18.23,18.23,67744.0,11.4365,11.4427,11.4239,11.4239,67744.0
2016-06-20 13:55:00,18.23,18.25,18.23,18.24,56549.0,11.4239,11.4365,11.4239,11.4302,56549.0
2016-06-20 14:00:00,18.23,18.24,18.2,18.22,93161.0,11.4239,11.4302,11.4051,11.4177,93161.0
2016-06-20 14:05:00,18.22,18.23,18.17,18.19,90566.0,11.4177,11.4239,11.3863,11.3989,90566.0
2016-06-20 14:10:00,18.19,18.21,18.18,18.18,84793.0,11.3989,11.4114,11.3926,11.3926,84793.0
2016-06-20 14:15:00,18.18,18.21,18.17,18.19,117455.0,11.3926,11.4114,11.3863,11.3989,117455.0
2016-06-20 14:20:00,18.19,18.2,18.17,18.19,79694.0,11.3989,11.4051,11.3863,11.3989,79694.0
2016-06-20 14:25:00,18.19,18.2,18.16,18.19,100072.0,11.3989,11.4051,11.3801,11.3989,100072.0
2016-06-20 14:30:00,18.2,18.2,18.18,18.2,74527.0,11.4051,11.4051,11.3926,11.4051,74527.0
2016-06-20 14:35:00,18.2,18.22,18.19,18.21,189454.0,11.4051,11.4177,11.3989,11.4114,189454.0
2016-06-20 14:40:00,18.21,18.23,18.2,18.21,85783.0,11.4114,11.4239,11.4051,11.4114,85783.0
2016-06-20 14:45:00,18.21,18.23,18.2,18.21,96162.0,11.4114,11.4239,11.4051,11.4114,96162.0
2016-06-20 14:50:00,18.21,18.24,18.21,18.23,99329.0,11.4114,11.4302,11.4114,11.4239,99329.0
2016-06-20 14:55:00,18.23,18.23,18.2,18.21,74463.0,11.4239,11.4239,11.4051,11.4114,74463.0
2016-06-20 15:00:00,18.21,18.22,18.19,18.21,163023.0,11.4114,11.4177,11.3989,11.4114,163023.0
2016-06-20 15:05:00,18.2,18.21,18.17,18.19,136181.0,11.4051,11.4114,11.3863,11.3989,136181.0
2016-06-20 15:10:00,18.2,18.23,18.18,18.23,216126.0,11.4051,11.4239,11.3926,11.4239,216126.0
2016-06-20 15:15:00,18.23,18.23,18.19,18.21,188906.0,11.4239,11.4239,11.3989,11.4114,188906.0
2016-06-20 15:20:00,18.21,18.21,18.17,18.19,157690.0,11.4114,11.4114,11.3863,11.3989,157690.0
2016-06-20 15:25:00,18.19,18.19,18.13,18.13,154583.0,11.3989,11.3989,11.3613,11.3613,154583.0
2016-06-20 15:30:00,18.14,18.15,18.12,18.14,133911.0,11.3675,11.3738,11.355,11.3675,133911.0
2016-06-20 15:35:00,18.14,18.14,18.12,18.13,107329.0,11.3675,11.3675,11.355,11.3613,107329.0
2016-06-20 15:40:00,18.14,18.16,18.11,18.15,262061.0,11.3675,11.3801,11.3487,11.3738,262061.0
2016-06-20 15:45:00,18.15,18.16,18.14,18.15,369505.0,11.3738,11.3801,11.3675,11.3738,369505.0
2016-06-20 15:50:00,18.15,18.16,18.09,18.09,553207.0,11.3738,11.3801,11.3362,11.3362,553207.0
2016-06-20 15:55:00,18.1,18.12,18.08,18.09,887549.0,11.3425,11.355,11.3299,11.3362,887549.0
2016-06-21 09:30:00,18.04,18.23,18.03,18.17,411962.0,11.3049,11.4239,11.2986,11.3863,411962.0
2016-06-21 09:35:00,18.17,18.22,18.11,18.18,215567.0,11.3863,11.4177,11.3487,11.3926,215567.0
2016-06-21 09:40:00,18.18,18.22,18.12,18.21,314116.0,11.3926,11.4177,11.355,11.4114,314116.0
2016-06-21 09:45:00,18.22,18.25,18.17,18.18,514849.0,11.4177,11.4365,11.3863,11.3926,514849.0
2016-06-21 09:50:00,18.19,18.21,18.14,18.19,251171.0,11.3989,11.4114,11.3675,11.3989,251171.0
2016-06-21 09:55:00,18.2,18.2,18.14,18.18,235985.0,11.4051,11.4051,11.3675,11.3926,235985.0
2016-06-21 10:00:00,18.18,18.19,18.07,18.09,203978.0,11.3926,11.3989,11.3237,11.3362,203978.0
2016-06-21 10:05:00,18.09,18.21,18.09,18.19,198496.0,11.3362,11.4114,11.3362,11.3989,198496.0
2016-06-21 10:10:00,18.2,18.32,18.17,18.31,253308.0,11.4051,11.4803,11.3863,11.4741,253308.0
2016-06-21 10:15:00,18.31,18.33,18.27,18.32,190893.0,11.4741,11.4866,11.449,11.4803,190893.0
2016-06-21 10:20:00,18.31,18.32,18.24,18.27,180062.0,11.4741,11.4803,11.4302,11.449,180062.0
2016-06-21 10:25:00,18.27,18.32,18.27,18.27,194736.0,11.449,11.4803,11.449,11.449,194736.0
2016-06-21 10:30:00,18.28,18.34,18.27,18.33,222276.0,11.4553,11.4929,11.449,11.4866,222276.0
2016-06-21 10:35:00,18.33,18.36,18.31,18.32,258033.0,11.4866,11.5054,11.4741,11.4803,258033.0
2016-06-21 10:40:00,18.33,18.39,18.3,18.39,252858.0,11.4866,11.5242,11.4678,11.5242,252858.0
2016-06-21 10:45:00,18.38,18.42,18.37,18.39,284809.0,11.5179,11.543,11.5117,11.5242,284809.0
2016-06-21 10:50:00,18.4,18.46,18.39,18.46,317761.0,11.5305,11.5681,11.5242,11.5681,317761.0
2016-06-21 10:55:00,18.46,18.48,18.41,18.42,341836.0,11.5681,11.5806,11.5367,11.543,341836.0
2016-06-21 11:00:00,18.42,18.46,18.41,18.45,254697.0,11.543,11.5681,11.5367,11.5618,254697.0
2016-06-21 11:05:00,18.44,18.5,18.44,18.49,223554.0,11.5555,11.5931,11.5555,11.5869,223554.0
2016-06-21 11:10:00,18.49,18.5,18.47,18.5,243725.0,11.5869,11.5931,11.5743,11.5931,243725.0
2016-06-21 11:15:00,18.5,18.58,18.48,18.57,572307.0,11.5931,11.6433,11.5806,11.637,572307.0
2016-06-21 11:20:00,18.58,18.66,18.58,18.65,377349.0,11.6433,11.6934,11.6433,11.6871,377349.0
2016-06-21 11:25:00,18.65,18.67,18.58,18.59,348676.0,11.6871,11.6997,11.6433,11.6495,348676.0
2016-06-21 11:30:00,18.58,18.59,18.47,18.5,306215.0,11.6433,11.6495,11.5743,11.5931,306215.0
2016-06-21 11:35:00,18.5,18.53,18.47,18.52,323935.0,11.5931,11.6119,11.5743,11.6057,323935.0
2016-06-21 11:40:00,18.51,18.53,18.47,18.52,169276.0,11.5994,11.6119,11.5743,11.6057,169276.0
2016-06-21 11:45:00,18.52,18.59,18.51,18.58,164434.0,11.6057,11.6495,11.5994,11.6433,164434.0
2016-06-21 11:50:00,18.59,18.59,18.55,18.57,248910.0,11.6495,11.6495,11.6245,11.637,248910.0
2016-06-21 11:55:00,18.58,18.64,18.58,18.63,193218.0,11.6433,11.6809,11.6433,11.6746,193218.0
2016-06-21 12:00:00,18.64,18.65,18.62,18.63,282955.0,11.6809,11.6871,11.6683,11.6746,282955.0
2016-06-21 12:05:00,18.62,18.66,18.61,18.65,297041.0,11.6683,11.6934,11.6621,11.6871,297041.0
2016-06-21 12:10:00,18.66,18.69,18.65,18.69,265676.0,11.6934,11.7122,11.6871,11.7122,265676.0
2016-06-21 12:15:00,18.69,18.74,18.68,18.74,261017.0,11.7122,11.7435,11.7059,11.7435,261017.0
2016-06-21 12:20:00,18.74,18.74,18.67,18.68,211831.0,11.7435,11.7435,11.6997,11.7059,211831.0
2016-06-21 12:25:00,18.68,18.72,18.67,18.72,274417.0,11.7059,11.731,11.6997,11.731,274417.0
2016-06-21 12:30:00,18.72,18.73,18.69,18.71,262144.0,11.731,11.7373,11.7122,11.7247,262144.0
2016-06-21 12:35:00,18.72,18.74,18.71,18.73,285372.0,11.731,11.7435,11.7247,11.7373,285372.0
2016-06-21 12:40:00,18.74,18.75,18.71,18.73,266676.0,11.7435,11.7498,11.7247,11.7373,266676.0
2016-06-21 12:45:00,18.73,18.77,18.72,18.77,522839.0,11.7373,11.7623,11.731,11.7623,522839.0
2016-06-21 12:50:00,18.77,18.79,18.75,18.79,237601.0,11.7623,11.7749,11.7498,11.7749,237601.0
2016-06-21 12:55:00,18.79,18.81,18.76,18.77,225165.0,11.7749,11.7874,11.7561,11.7623,225165.0
2016-06-21 13:00:00,18.76,18.81,18.76,18.79,277333.0,11.7561,11.7874,11.7561,11.7749,277333.0
2016-06-21 13:05:00,18.8,18.84,18.79,18.84,248979.0,11.7811,11.8062,11.7749,11.8062,248979.0
2016-06-21 13:10:00,18.83,18.85,18.82,18.84,400674.0,11.7999,11.8125,11.7937,11.8062,400674.0
2016-06-21 13:15:00,18.83,18.87,18.81,18.87,421812.0,11.7999,11.825,11.7874,11.825,421812.0
2016-06-21 13:20:00,18.86,18.87,18.82,18.83,233409.0,11.8187,11.825,11.7937,11.7999,233409.0
2016-06-21 13:25:00,18.82,18.86,18.82,18.85,147759.0,11.7937,11.8187,11.7937,11.8125,147759.0
2016-06-21 13:30:00,18.86,18.87,18.78,18.78,558678.0,11.8187,11.825,11.7686,11.7686,558678.0
2016-06-21 13:35:00,18.79,18.81,18.76,18.81,280661.0,11.7749,11.7874,11.7561,11.7874,280661.0
2016-06-21 13:40:00,18.81,18.85,18.77,18.85,327949.0,11.7874,11.8125,11.7623,11.8125,327949.0
2016-06-21 13:45:00,18.85,18.86,18.83,18.86,226940.0,11.8125,11.8187,11.7999,11.8187,226940.0
2016-06-21 13:50:00,18.86,18.86,18.83,18.85,285014.0,11.8187,11.8187,11.7999,11.8125,285014.0
2016-06-21 13:55:00,18.85,18.87,18.84,18.87,193711.0,11.8125,11.825,11.8062,11.825,193711.0
2016-06-21 14:00:00,18.87,18.87,18.85,18.86,147234.0,11.825,11.825,11.8125,11.8187,147234.0
2016-06-21 14:05:00,18.86,18.88,18.85,18.87,193957.0,11.8187,11.8313,11.8125,11.825,193957.0
2016-06-21 14:10:00,18.88,18.9,18.87,18.88,142410.0,11.8313,11.8438,11.825,11.8313,142410.0
2016-06-21 14:15:00,18.89,18.89,18.87,18.88,82332.0,11.8375,11.8375,11.825,11.8313,82332.0
2016-06-21 14:20:00,18.88,18.88,18.87,18.87,105585.0,11.8313,11.8313,11.825,11.825,105585.0
2016-06-21 14:25:00,18.88,18.93,18.87,18.9,321434.0,11.8313,11.8626,11.825,11.8438,321434.0
2016-06-21 14:30:00,18.9,18.9,18.87,18.89,170103.0,11.8438,11.8438,11.825,11.8375,170103.0
2016-06-21 14:35:00,18.89,18.95,18.88,18.93,206347.0,11.8375,11.8751,11.8313,11.8626,206347.0
2016-06-21 14:40:00,18.93,18.93,18.9,18.91,167717.0,11.8626,11.8626,11.8438,11.8501,167717.0
2016-06-21 14:45:00,18.89,18.93,18.88,18.92,300387.0,11.8375,11.8626,11.8313,11.8563,300387.0
2016-06-21 14:50:00,18.93,18.93,18.86,18.87,452179.0,11.8626,11.8626,11.8187,11.825,452179.0
2016-06-21 14:55:00,18.87,18.87,18.79,18.8,546454.0,11.825,11.825,11.7749,11.7811,546454.0
2016-06-21 15:00:00,18.8,18.81,18.74,18.74,488505.0,11.7811,11.7874,11.7435,11.7435,488505.0
2016-06-21 15:05:00,18.75,18.75,18.69,18.75,480634.0,11.7498,11.7498,11.7122,11.7498,480634.0
2016-06-21 15:10:00,18.74,18.8,18.74,18.8,367494.0,11.7435,11.7811,11.7435,11.7811,367494.0
2016-06-21 15:15:00,18.78,18.82,18.77,18.78,345039.0,11.7686,11.7937,11.7623,11.7686,345039.0
2016-06-21 15:20:00,18.79,18.79,18.76,18.77,484610.0,11.7749,11.7749,11.7561,11.7623,484610.0
2016-06-21 15:25:00,18.77,18.84,18.77,18.77,361363.0,11.7623,11.8062,11.7623,11.7623,361363.0
2016-06-21 15:30:00,18.78,18.78,18.74,18.78,898420.0,11.7686,11.7686,11.7435,11.7686,898420.0
2016-06-21 15:35:00,18.78,18.8,18.74,18.76,787032.0,11.7686,11.7811,11.7435,11.7561,787032.0
2016-06-21 15:40:00,18.76,18.82,18.74,18.78,862883.0,11.7561,11.7937,11.7435,11.7686,862883.0
2016-06-21 15:45:00,18.79,18.81,18.77,18.77,362911.0,11.7749,11.7874,11.7623,11.7623,362911.0
2016-06-21 15:50:00,18.78,18.79,18.76,18.76,370321.0,11.7686,11.7749,11.7561,11.7561,370321.0
2016-06-21 15:55:00,18.76,18.81,18.76,18.79,904508.0,11.7561,11.7874,11.7561,11.7749,904508.0
2016-06-22 09:30:00,18.8,18.92,18.79,18.86,446914.0,11.7811,11.8563,11.7749,11.8187,446914.0
2016-06-22 09:35:00,18.86,18.87,18.61,18.67,314956.0,11.8187,11.825,11.6621,11.6997,314956.0
2016-06-22 09:40:00,18.67,18.75,18.65,18.71,220681.0,11.6997,11.7498,11.6871,11.7247,220681.0
2016-06-22 09:45:00,18.7,18.73,18.65,18.73,182176.0,11.7185,11.7373,11.6871,11.7373,182176.0
2016-06-22 09:50:00,18.73,18.77,18.69,18.69,151507.0,11.7373,11.7623,11.7122,11.7122,151507.0
2016-06-22 09:55:00,18.7,18.7,18.54,18.55,197049.0,11.7185,11.7185,11.6182,11.6245,197049.0
2016-06-22 10:00:00,18.55,18.62,18.55,18.57,172341.0,11.6245,11.6683,11.6245,11.637,172341.0
2016-06-22 10:05:00,18.57,18.62,18.53,18.57,139538.0,11.637,11.6683,11.6119,11.637,139538.0
2016-06-22 10:10:00,18.56,18.6,18.51,18.53,157526.0,11.6307,11.6558,11.5994,11.6119,157526.0
2016-06-22 10:15:00,18.53,18.53,18.5,18.51,208143.0,11.6119,11.6119,11.5931,11.5994,208143.0
2016-06-22 10:20:00,18.5,18.5,18.44,18.45,232993.0,11.5931,11.5931,11.5555,11.5618,232993.0
2016-06-22 10:25:00,18.46,18.52,18.44,18.52,204295.0,11.5681,11.6057,11.5555,11.6057,204295.0
2016-06-22 10:30:00,18.51,18.54,18.42,18.49,297199.0,11.5994,11.6182,11.543,11.5869,297199.0
2016-06-22 10:35:00,18.5,18.55,18.43,18.45,228536.0,11.5931,11.6245,11.5493,11.5618,228536.0
2016-06-22 10:40:00,18.45,18.53,18.43,18.5,144967.0,11.5618,11.6119,11.5493,11.5931,144967.0
2016-06-22 10:45:00,18.5,18.52,18.45,18.46,148588.0,11.5931,11.6057,11.5618,11.5681,148588.0
2016-06-22 10:50:00,18.46,18.55,18.46,18.53,201463.0,11.5681,11.6245,11.5681,11.6119,201463.0
2016-06-22 10:55:00,18.53,18.53,18.5,18.5,131414.0,11.6119,11.6119,11.5931,11.5931,131414.0
2016-06-22 11:00:00,18.5,18.54,18.5,18.53,146107.0,11.5931,11.6182,11.5931,11.6119,146107.0
2016-06-22 11:05:00,18.54,18.57,18.51,18.56,290352.0,11.6182,11.637,11.5994,11.6307,290352.0
2016-06-22 11:10:00,18.56,18.59,18.54,18.56,134428.0,11.6307,11.6495,11.6182,11.6307,134428.0
2016-06-22 11:15:00,18.55,18.59,18.53,18.57,177910.0,11.6245,11.6495,11.6119,11.637,177910.0
2016-06-22 11:20:00,18.57,18.59,18.55,18.55,114611.0,11.637,11.6495,11.6245,11.6245,114611.0
2016-06-22 11:25:00,18.55,18.59,18.54,18.57,185116.0,11.6245,11.6495,11.6182,11.637,185116.0
2016-06-22 11:30:00,18.57,18.57,18.49,18.52,336585.0,11.637,11.637,11.5869,11.6057,336585.0
2016-06-22 11:35:00,18.52,18.57,18.5,18.55,146375.0,11.6057,11.637,11.5931,11.6245,146375.0
2016-06-22 11:40:00,18.55,18.56,18.52,18.55,151470.0,11.6245,11.6307,11.6057,11.6245,151470.0
2016-06-22 11:45:00,18.55,18.56,18.52,18.53,139821.0,11.6245,11.6307,11.6057,11.6119,139821.0
2016-06-22 11:50:00,18.53,18.58,18.52,18.57,70667.0,11.6119,11.6433,11.6057,11.637,70667.0
2016-06-22 11:55:00,18.57,18.63,18.56,18.61,96948.0,11.637,11.6746,11.6307,11.6621,96948.0
2016-06-22 12:00:00,18.6,18.61,18.55,18.56,67114.0,11.6558,11.6621,11.6245,11.6307,67114.0
2016-06-22 12:05:00,18.56,18.57,18.54,18.55,53059.0,11.6307,11.637,11.6182,11.6245,53059.0
2016-06-22 12:10:00,18.55,18.57,18.54,18.56,50832.0,11.6245,11.637,11.6182,11.6307,50832.0
2016-06-22 12:15:00,18.56,18.57,18.52,18.54,68358.0,11.6307,11.637,11.6057,11.6182,68358.0
2016-06-22 12:20:00,18.53,18.55,18.51,18.52,190237.0,11.6119,11.6245,11.5994,11.6057,190237.0
2016-06-22 12:25:00,18.53,18.56,18.52,18.55,97283.0,11.6119,11.6307,11.6057,11.6245,97283.0
2016-06-22 12:30:00,18.54,18.58,18.53,18.58,84899.0,11.6182,11.6433,11.6119,11.6433,84899.0
2016-06-22 12:35:00,18.57,18.58,18.52,18.53,89687.0,11.637,11.6433,11.6057,11.6119,89687.0
2016-06-22 12:40:00,18.53,18.54,18.52,18.52,60260.0,11.6119,11.6182,11.6057,11.6057,60260.0
2016-06-22 12:45:00,18.53,18.57,18.51,18.57,180246.0,11.6119,11.637,11.5994,11.637,180246.0
2016-06-22 12:50:00,18.57,18.58,18.52,18.53,86329.0,11.637,11.6433,11.6057,11.6119,86329.0
2016-06-22 12:55:00,18.53,18.55,18.53,18.53,47244.0,11.6119,11.6245,11.6119,11.6119,47244.0
2016-06-22 13:00:00,18.53,18.55,18.51,18.55,124853.0,11.6119,11.6245,11.5994,11.6245,124853.0
2016-06-22 13:05:00,18.55,18.58,18.52,18.54,195398.0,11.6245,11.6433,11.6057,11.6182,195398.0
2016-06-22 13:10:00,18.53,18.55,18.52,18.55,80858.0,11.6119,11.6245,11.6057,11.6245,80858.0
2016-06-22 13:15:00,18.56,18.56,18.52,18.54,78747.0,11.6307,11.6307,11.6057,11.6182,78747.0
2016-06-22 13:20:00,18.53,18.55,18.52,18.55,61901.0,11.6119,11.6245,11.6057,11.6245,61901.0
2016-06-22 13:25:00,18.55,18.56,18.52,18.54,142973.0,11.6245,11.6307,11.6057,11.6182,142973.0
2016-06-22 13:30:00,18.54,18.56,18.52,18.53,87386.0,11.6182,11.6307,11.6057,11.6119,87386.0
2016-06-22 13:35:00,18.54,18.55,18.52,18.54,70066.0,11.6182,11.6245,11.6057,11.6182,70066.0
2016-06-22 13:40:00,18.54,18.54,18.51,18.53,85143.0,11.6182,11.6182,11.5994,11.6119,85143.0
2016-06-22 13:45:00,18.53,18.55,18.51,18.54,44011.0,11.6119,11.6245,11.5994,11.6182,44011.0
2016-06-22 13:50:00,18.54,18.55,18.52,18.53,55146.0,11.6182,11.6245,11.6057,11.6119,55146.0
2016-06-22 13:55:00,18.53,18.54,18.52,18.52,29223.0,11.6119,11.6182,11.6057,11.6057,29223.0
2016-06-22 14:00:00,18.52,18.54,18.51,18.52,103107.0,11.6057,11.6182,11.5994,11.6057,103107.0
2016-06-22 14:05:00,18.52,18.55,18.51,18.53,123005.0,11.6057,11.6245,11.5994,11.6119,123005.0
2016-06-22 14:10:00,18.53,18.56,18.53,18.55,100480.0,11.6119,11.6307,11.6119,11.6245,100480.0
2016-06-22 14:15:00,18.55,18.58,18.53,18.55,117520.0,11.6245,11.6433,11.6119,11.6245,117520.0
2016-06-22 14:20:00,18.55,18.56,18.52,18.56,78165.0,11.6245,11.6307,11.6057,11.6307,78165.0
2016-06-22 14:25:00,18.55,18.61,18.55,18.57,182410.0,11.6245,11.6621,11.6245,11.637,182410.0
2016-06-22 14:30:00,18.57,18.59,18.55,18.57,82490.0,11.637,11.6495,11.6245,11.637,82490.0
2016-06-22 14:35:00,18.56,18.6,18.55,18.58,100079.0,11.6307,11.6558,11.6245,11.6433,100079.0
2016-06-22 14:40:00,18.59,18.61,18.58,18.58,40910.0,11.6495,11.6621,11.6433,11.6433,40910.0
2016-06-22 14:45:00,18.59,18.59,18.57,18.59,66760.0,11.6495,11.6495,11.637,11.6495,66760.0
2016-06-22 14:50:00,18.59,18.59,18.55,18.56,99557.0,11.6495,11.6495,11.6245,11.6307,99557.0
2016-06-22 14:55:00,18.57,18.58,18.54,18.57,77716.0,11.637,11.6433,11.6182,11.637,77716.0
2016-06-22 15:00:00,18.57,18.61,18.57,18.58,114017.0,11.637,11.6621,11.637,11.6433,114017.0
2016-06-22 15:05:00,18.59,18.6,18.53,18.55,103617.0,11.6495,11.6558,11.6119,11.6245,103617.0
2016-06-22 15:10:00,18.55,18.56,18.51,18.52,143240.0,11.6245,11.6307,11.5994,11.6057,143240.0
2016-06-22 15:15:00,18.51,18.53,18.5,18.52,134541.0,11.5994,11.6119,11.5931,11.6057,134541.0
2016-06-22 15:20:00,18.51,18.52,18.5,18.52,174149.0,11.5994,11.6057,11.5931,11.6057,174149.0
2016-06-22 15:25:00,18.51,18.52,18.48,18.48,468745.0,11.5994,11.6057,11.5806,11.5806,468745.0
2016-06-22 15:30:00,18.48,18.51,18.47,18.5,217785.0,11.5806,11.5994,11.5743,11.5931,217785.0
2016-06-22 15:35:00,18.5,18.52,18.48,18.51,123710.0,11.5931,11.6057,11.5806,11.5994,123710.0
2016-06-22 15:40:00,18.51,18.52,18.5,18.52,183052.0,11.5994,11.6057,11.5931,11.6057,183052.0
2016-06-22 15:45:00,18.52,18.54,18.51,18.53,363240.0,11.6057,11.6182,11.5994,11.6119,363240.0
2016-06-22 15:50:00,18.53,18.54,18.51,18.53,404781.0,11.6119,11.6182,11.5994,11.6119,404781.0
2016-06-22 15:55:00,18.53,18.53,18.49,18.5,838372.0,11.6119,11.6119,11.5869,11.5931,838372.0
2016-06-23 09:30:00,18.71,18.75,18.53,18.59,345340.0,11.7247,11.7498,11.6119,11.6495,345340.0
2016-06-23 09:35:00,18.59,18.64,18.54,18.61,324789.0,11.6495,11.6809,11.6182,11.6621,324789.0
2016-06-23 09:40:00,18.61,18.67,18.61,18.65,162001.0,11.6621,11.6997,11.6621,11.6871,162001.0
2016-06-23 09:45:00,18.66,18.7,18.63,18.66,166278.0,11.6934,11.7185,11.6746,11.6934,166278.0
2016-06-23 09:50:00,18.66,18.67,18.6,18.62,131328.0,11.6934,11.6997,11.6558,11.6683,131328.0
2016-06-23 09:55:00,18.62,18.67,18.61,18.66,258291.0,11.6683,11.6997,11.6621,11.6934,258291.0
2016-06-23 10:00:00,18.67,18.72,18.64,18.7,165284.0,11.6997,11.731,11.6809,11.7185,165284.0
2016-06-23 10:05:00,18.69,18.71,18.67,18.69,80652.0,11.7122,11.7247,11.6997,11.7122,80652.0
2016-06-23 10:10:00,18.69,18.71,18.67,18.68,61525.0,11.7122,11.7247,11.6997,11.7059,61525.0
2016-06-23 10:15:00,18.69,18.71,18.64,18.65,114515.0,11.7122,11.7247,11.6809,11.6871,114515.0
2016-06-23 10:20:00,18.66,18.69,18.63,18.69,96888.0,11.6934,11.7122,11.6746,11.7122,96888.0
2016-06-23 10:25:00,18.69,18.7,18.67,18.68,65364.0,11.7122,11.7185,11.6997,11.7059,65364.0
2016-06-23 10:30:00,18.67,18.68,18.59,18.62,149922.0,11.6997,11.7059,11.6495,11.6683,149922.0
2016-06-23 10:35:00,18.62,18.64,18.58,18.63,79733.0,11.6683,11.6809,11.6433,11.6746,79733.0
2016-06-23 10:40:00,18.62,18.68,18.62,18.67,102902.0,11.6683,11.7059,11.6683,11.6997,102902.0
2016-06-23 10:45:00,18.67,18.68,18.64,18.65,92449.0,11.6997,11.7059,11.6809,11.6871,92449.0
2016-06-23 10:50:00,18.65,18.69,18.64,18.66,104679.0,11.6871,11.7122,11.6809,11.6934,104679.0
2016-06-23 10:55:00,18.66,18.67,18.63,18.64,85547.0,11.6934,11.6997,11.6746,11.6809,85547.0
2016-06-23 11:00:00,18.64,18.67,18.64,18.64,74315.0,11.6809,11.6997,11.6809,11.6809,74315.0
2016-06-23 11:05:00,18.65,18.67,18.62,18.63,107512.0,11.6871,11.6997,11.6683,11.6746,107512.0
2016-06-23 11:10:00,18.63,18.66,18.61,18.65,56461.0,11.6746,11.6934,11.6621,11.6871,56461.0
2016-06-23 11:15:00,18.66,18.67,18.64,18.67,56589.0,11.6934,11.6997,11.6809,11.6997,56589.0
2016-06-23 11:20:00,18.67,18.71,18.66,18.7,81649.0,11.6997,11.7247,11.6934,11.7185,81649.0
2016-06-23 11:25:00,18.71,18.71,18.66,18.69,93019.0,11.7247,11.7247,11.6934,11.7122,93019.0
2016-06-23 11:30:00,18.7,18.7,18.67,18.69,94604.0,11.7185,11.7185,11.6997,11.7122,94604.0
2016-06-23 11:35:00,18.69,18.71,18.68,18.71,120201.0,11.7122,11.7247,11.7059,11.7247,120201.0
2016-06-23 11:40:00,18.71,18.72,18.67,18.68,95927.0,11.7247,11.731,11.6997,11.7059,95927.0
2016-06-23 11:45:00,18.67,18.72,18.67,18.72,57939.0,11.6997,11.731,11.6997,11.731,57939.0
2016-06-23 11:50:00,18.71,18.73,18.71,18.72,57232.0,11.7247,11.7373,11.7247,11.731,57232.0
2016-06-23 11:55:00,18.72,18.73,18.7,18.71,61587.0,11.731,11.7373,11.7185,11.7247,61587.0
2016-06-23 12:00:00,18.72,18.74,18.69,18.7,103408.0,11.731,11.7435,11.7122,11.7185,103408.0
2016-06-23 12:05:00,18.71,18.74,18.7,18.73,66366.0,11.7247,11.7435,11.7185,11.7373,66366.0
2016-06-23 12:10:00,18.73,18.74,18.71,18.72,51326.0,11.7373,11.7435,11.7247,11.731,51326.0
2016-06-23 12:15:00,18.73,18.73,18.7,18.72,79878.0,11.7373,11.7373,11.7185,11.731,79878.0
2016-06-23 12:20:00,18.72,18.73,18.7,18.71,40794.0,11.731,11.7373,11.7185,11.7247,40794.0
2016-06-23 12:25:00,18.71,18.72,18.7,18.71,24785.0,11.7247,11.731,11.7185,11.7247,24785.0
2016-06-23 12:30:00,18.72,18.72,18.71,18.71,31394.0,11.731,11.731,11.7247,11.7247,31394.0
2016-06-23 12:35:00,18.72,18.74,18.71,18.73,69225.0,11.731,11.7435,11.7247,11.7373,69225.0
2016-06-23 12:40:00,18.73,18.74,18.7,18.72,61261.0,11.7373,11.7435,11.7185,11.731,61261.0
2016-06-23 12:45:00,18.71,18.75,18.7,18.73,163424.0,11.7247,11.7498,11.7185,11.7373,163424.0
2016-06-23 12:50:00,18.73,18.75,18.73,18.75,183661.0,11.7373,11.7498,11.7373,11.7498,183661.0
2016-06-23 12:55:00,18.75,18.75,18.73,18.75,120400.0,11.7498,11.7498,11.7373,11.7498,120400.0
2016-06-23 13:00:00,18.75,18.75,18.74,18.75,62610.0,11.7498,11.7498,11.7435,11.7498,62610.0
2016-06-23 13:05:00,18.75,18.79,18.74,18.75,192627.0,11.7498,11.7749,11.7435,11.7498,192627.0
2016-06-23 13:10:00,18.76,18.77,18.75,18.77,50359.0,11.7561,11.7623,11.7498,11.7623,50359.0
2016-06-23 13:15:00,18.78,18.8,18.76,18.8,76549.0,11.7686,11.7811,11.7561,11.7811,76549.0
2016-06-23 13:20:00,18.79,18.8,18.77,18.78,72849.0,11.7749,11.7811,11.7623,11.7686,72849.0
2016-06-23 13:25:00,18.78,18.78,18.76,18.77,50875.0,11.7686,11.7686,11.7561,11.7623,50875.0
2016-06-23 13:30:00,18.78,18.79,18.76,18.77,65729.0,11.7686,11.7749,11.7561,11.7623,65729.0
2016-06-23 13:35:00,18.77,18.77,18.74,18.76,49443.0,11.7623,11.7623,11.7435,11.7561,49443.0
2016-06-23 13:40:00,18.76,18.77,18.75,18.76,82151.0,11.7561,11.7623,11.7498,11.7561,82151.0
2016-06-23 13:45:00,18.77,18.77,18.75,18.76,41367.0,11.7623,11.7623,11.7498,11.7561,41367.0
2016-06-23 13:50:00,18.75,18.77,18.74,18.76,81592.0,11.7498,11.7623,11.7435,11.7561,81592.0
2016-06-23 13:55:00,18.76,18.77,18.75,18.77,66519.0,11.7561,11.7623,11.7498,11.7623,66519.0
2016-06-23 14:00:00,18.77,18.8,18.76,18.8,123038.0,11.7623,11.7811,11.7561,11.7811,123038.0
2016-06-23 14:05:00,18.8,18.83,18.78,18.82,124223.0,11.7811,11.7999,11.7686,11.7937,124223.0
2016-06-23 14:10:00,18.82,18.83,18.79,18.79,64717.0,11.7937,11.7999,11.7749,11.7749,64717.0
2016-06-23 14:15:00,18.8,18.8,18.77,18.79,123228.0,11.7811,11.7811,11.7623,11.7749,123228.0
2016-06-23 14:20:00,18.8,18.8,18.78,18.79,82711.0,11.7811,11.7811,11.7686,11.7749,82711.0
2016-06-23 14:25:00,18.79,18.83,18.78,18.82,94408.0,11.7749,11.7999,11.7686,11.7937,94408.0
2016-06-23 14:30:00,18.82,18.83,18.8,18.8,112983.0,11.7937,11.7999,11.7811,11.7811,112983.0
2016-06-23 14:35:00,18.8,18.81,18.78,18.79,102390.0,11.7811,11.7874,11.7686,11.7749,102390.0
2016-06-23 14:40:00,18.78,18.8,18.76,18.79,156495.0,11.7686,11.7811,11.7561,11.7749,156495.0
2016-06-23 14:45:00,18.79,18.82,18.78,18.8,93477.0,11.7749,11.7937,11.7686,11.7811,93477.0
2016-06-23 14:50:00,18.81,18.81,18.79,18.8,97416.0,11.7874,11.7874,11.7749,11.7811,97416.0
2016-06-23 14:55:00,18.8,18.8,18.78,18.8,69167.0,11.7811,11.7811,11.7686,11.7811,69167.0
2016-06-23 15:00:00,18.79,18.8,18.78,18.78,59935.0,11.7749,11.7811,11.7686,11.7686,59935.0
2016-06-23 15:05:00,18.79,18.79,18.74,18.74,133486.0,11.7749,11.7749,11.7435,11.7435,133486.0
2016-06-23 15:10:00,18.75,18.8,18.74,18.79,170380.0,11.7498,11.7811,11.7435,11.7749,170380.0
2016-06-23 15:15:00,18.79,18.82,18.78,18.8,141854.0,11.7749,11.7937,11.7686,11.7811,141854.0
2016-06-23 15:20:00,18.8,18.8,18.76,18.78,103533.0,11.7811,11.7811,11.7561,11.7686,103533.0
2016-06-23 15:25:00,18.77,18.79,18.76,18.79,111777.0,11.7623,11.7749,11.7561,11.7749,111777.0
2016-06-23 15:30:00,18.79,18.81,18.78,18.8,92445.0,11.7749,11.7874,11.7686,11.7811,92445.0
2016-06-23 15:35:00,18.8,18.81,18.78,18.8,155687.0,11.7811,11.7874,11.7686,11.7811,155687.0
2016-06-23 15:40:00,18.79,18.84,18.79,18.84,174824.0,11.7749,11.8062,11.7749,11.8062,174824.0
2016-06-23 15:45:00,18.84,18.85,18.84,18.85,231984.0,11.8062,11.8125,11.8062,11.8125,231984.0
2016-06-23 15:50:00,18.84,18.87,18.84,18.87,297633.0,11.8062,11.825,11.8062,11.825,297633.0
2016-06-23 15:55:00,18.87,18.9,18.86,18.89,582228.0,11.825,11.8438,11.8187,11.8375,582228.0
2016-06-24 09:30:00,17.85,18.06,17.85,17.98,665274.0,11.1858,11.3174,11.1858,11.2673,665274.0
2016-06-24 09:35:00,18.0,18.1,17.95,18.07,693088.0,11.2798,11.3425,11.2485,11.3237,693088.0
2016-06-24 09:40:00,18.07,18.16,18.02,18.11,737678.0,11.3237,11.3801,11.2923,11.3487,737678.0
2016-06-24 09:45:00,18.1,18.23,18.08,18.18,703035.0,11.3425,11.4239,11.3299,11.3926,703035.0
2016-06-24 09:50:00,18.17,18.28,18.15,18.28,514827.0,11.3863,11.4553,11.3738,11.4553,514827.0
2016-06-24 09:55:00,18.27,18.35,18.27,18.33,521890.0,11.449,11.4991,11.449,11.4866,521890.0
2016-06-24 10:00:00,18.32,18.4,18.29,18.37,601448.0,11.4803,11.5305,11.4615,11.5117,601448.0
2016-06-24 10:05:00,18.37,18.38,18.29,18.35,364030.0,11.5117,11.5179,11.4615,11.4991,364030.0
2016-06-24 10:10:00,18.35,18.42,18.33,18.39,263030.0,11.4991,11.543,11.4866,11.5242,263030.0
2016-06-24 10:15:00,18.39,18.42,18.38,18.39,414503.0,11.5242,11.543,11.5179,11.5242,414503.0
2016-06-24 10:20:00,18.39,18.4,18.29,18.3,336186.0,11.5242,11.5305,11.4615,11.4678,336186.0
2016-06-24 10:25:00,18.31,18.34,18.28,18.32,288241.0,11.4741,11.4929,11.4553,11.4803,288241.0
2016-06-24 10:30:00,18.31,18.35,18.29,18.31,186328.0,11.4741,11.4991,11.4615,11.4741,186328.0
2016-06-24 10:35:00,18.3,18.34,18.28,18.34,186628.0,11.4678,11.4929,11.4553,11.4929,186628.0
2016-06-24 10:40:00,18.34,18.35,18.27,18.33,170686.0,11.4929,11.4991,11.449,11.4866,170686.0
2016-06-24 10:45:00,18.32,18.34,18.3,18.31,161434.0,11.4803,11.4929,11.4678,11.4741,161434.0
2016-06-24 10:50:00,18.32,18.33,18.29,18.33,192762.0,11.4803,11.4866,11.4615,11.4866,192762.0
2016-06-24 10:55:00,18.32,18.34,18.23,18.24,228665.0,11.4803,11.4929,11.4239,11.4302,228665.0
2016-06-24 11:00:00,18.25,18.26,18.19,18.21,252977.0,11.4365,11.4427,11.3989,11.4114,252977.0
2016-06-24 11:05:00,18.21,18.23,18.18,18.21,198078.0,11.4114,11.4239,11.3926,11.4114,198078.0
2016-06-24 11:10:00,18.2,18.23,18.18,18.21,197522.0,11.4051,11.4239,11.3926,11.4114,197522.0
2016-06-24 11:15:00,18.21,18.23,18.2,18.22,148749.0,11.4114,11.4239,11.4051,11.4177,148749.0
2016-06-24 11:20:00,18.22,18.23,18.13,18.13,242656.0,11.4177,11.4239,11.3613,11.3613,242656.0
2016-06-24 11:25:00,18.13,18.15,18.09,18.14,284778.0,11.3613,11.3738,11.3362,11.3675,284778.0
2016-06-24 11:30:00,18.14,18.21,18.14,18.19,135824.0,11.3675,11.4114,11.3675,11.3989,135824.0
2016-06-24 11:35:00,18.19,18.22,18.18,18.21,111933.0,11.3989,11.4177,11.3926,11.4114,111933.0
2016-06-24 11:40:00,18.21,18.24,18.19,18.21,123630.0,11.4114,11.4302,11.3989,11.4114,123630.0
2016-06-24 11:45:00,18.21,18.25,18.17,18.18,235193.0,11.4114,11.4365,11.3863,11.3926,235193.0
2016-06-24 11:50:00,18.18,18.2,18.16,18.18,148571.0,11.3926,11.4051,11.3801,11.3926,148571.0
2016-06-24 11:55:00,18.18,18.22,18.17,18.22,133920.0,11.3926,11.4177,11.3863,11.4177,133920.0
2016-06-24 12:00:00,18.22,18.24,18.18,18.19,170548.0,11.4177,11.4302,11.3926,11.3989,170548.0
2016-06-24 12:05:00,18.2,18.21,18.17,18.2,110689.0,11.4051,11.4114,11.3863,11.4051,110689.0
2016-06-24 12:10:00,18.2,18.2,18.16,18.16,124064.0,11.4051,11.4051,11.3801,11.3801,124064.0
2016-06-24 12:15:00,18.16,18.19,18.16,18.18,114945.0,11.3801,11.3989,11.3801,11.3926,114945.0
2016-06-24 12:20:00,18.19,18.21,18.17,18.18,134455.0,11.3989,11.4114,11.3863,11.3926,134455.0
2016-06-24 12:25:00,18.18,18.2,18.16,18.18,85140.0,11.3926,11.4051,11.3801,11.3926,85140.0
2016-06-24 12:30:00,18.18,18.19,18.13,18.15,161805.0,11.3926,11.3989,11.3613,11.3738,161805.0
2016-06-24 12:35:00,18.15,18.18,18.13,18.17,132345.0,11.3738,11.3926,11.3613,11.3863,132345.0
2016-06-24 12:40:00,18.17,18.18,18.12,18.13,125078.0,11.3863,11.3926,11.355,11.3613,125078.0
2016-06-24 12:45:00,18.13,18.13,18.1,18.1,100111.0,11.3613,11.3613,11.3425,11.3425,100111.0
2016-06-24 12:50:00,18.1,18.11,18.07,18.07,169034.0,11.3425,11.3487,11.3237,11.3237,169034.0
2016-06-24 12:55:00,18.07,18.1,18.07,18.09,300692.0,11.3237,11.3425,11.3237,11.3362,300692.0
2016-06-24 13:00:00,18.08,18.14,18.07,18.11,161766.0,11.3299,11.3675,11.3237,11.3487,161766.0
2016-06-24 13:05:00,18.11,18.12,18.07,18.09,96381.0,11.3487,11.355,11.3237,11.3362,96381.0
2016-06-24 13:10:00,18.08,18.13,18.07,18.12,65740.0,11.3299,11.3613,11.3237,11.355,65740.0
2016-06-24 13:15:00,18.11,18.16,18.11,18.14,204868.0,11.3487,11.3801,11.3487,11.3675,204868.0
2016-06-24 13:20:00,18.14,18.16,18.12,18.15,75698.0,11.3675,11.3801,11.355,11.3738,75698.0
2016-06-24 13:25:00,18.14,18.17,18.12,18.16,63063.0,11.3675,11.3863,11.355,11.3801,63063.0
2016-06-24 13:30:00,18.15,18.21,18.15,18.19,78809.0,11.3738,11.4114,11.3738,11.3989,78809.0
2016-06-24 13:35:00,18.19,18.21,18.18,18.19,133930.0,11.3989,11.4114,11.3926,11.3989,133930.0
2016-06-24 13:40:00,18.2,18.2,18.15,18.15,158122.0,11.4051,11.4051,11.3738,11.3738,158122.0
2016-06-24 13:45:00,18.15,18.16,18.09,18.11,127122.0,11.3738,11.3801,11.3362,11.3487,127122.0
2016-06-24 13:50:00,18.11,18.14,18.1,18.14,93622.0,11.3487,11.3675,11.3425,11.3675,93622.0
2016-06-24 13:55:00,18.14,18.15,18.11,18.15,81152.0,11.3675,11.3738,11.3487,11.3738,81152.0
2016-06-24 14:00:00,18.15,18.18,18.15,18.17,74055.0,11.3738,11.3926,11.3738,11.3863,74055.0
2016-06-24 14:05:00,18.17,18.17,18.12,18.14,131016.0,11.3863,11.3863,11.355,11.3675,131016.0
2016-06-24 14:10:00,18.14,18.15,18.12,18.14,111068.0,11.3675,11.3738,11.355,11.3675,111068.0
2016-06-24 14:15:00,18.14,18.14,18.11,18.13,126293.0,11.3675,11.3675,11.3487,11.3613,126293.0
2016-06-24 14:20:00,18.12,18.14,18.07,18.08,326413.0,11.355,11.3675,11.3237,11.3299,326413.0
2016-06-24 14:25:00,18.08,18.11,18.05,18.07,302799.0,11.3299,11.3487,11.3111,11.3237,302799.0
2016-06-24 14:30:00,18.07,18.08,17.99,17.99,307297.0,11.3237,11.3299,11.2735,11.2735,307297.0
2016-06-24 14:35:00,17.99,18.02,17.98,18.01,338200.0,11.2735,11.2923,11.2673,11.2861,338200.0
2016-06-24 14:40:00,18.0,18.05,17.99,18.03,141366.0,11.2798,11.3111,11.2735,11.2986,141366.0
2016-06-24 14:45:00,18.03,18.05,17.99,18.04,121375.0,11.2986,11.3111,11.2735,11.3049,121375.0
2016-06-24 14:50:00,18.04,18.05,18.0,18.04,145531.0,11.3049,11.3111,11.2798,11.3049,145531.0
2016-06-24 14:55:00,18.04,18.1,18.03,18.04,160519.0,11.3049,11.3425,11.2986,11.3049,160519.0
2016-06-24 15:00:00,18.04,18.04,18.01,18.04,123527.0,11.3049,11.3049,11.2861,11.3049,123527.0
2016-06-24 15:05:00,18.04,18.04,18.01,18.02,92856.0,11.3049,11.3049,11.2861,11.2923,92856.0
2016-06-24 15:10:00,18.02,18.02,17.98,18.0,148276.0,11.2923,11.2923,11.2673,11.2798,148276.0
2016-06-24 15:15:00,17.99,18.0,17.91,17.92,302652.0,11.2735,11.2798,11.2234,11.2297,302652.0
2016-06-24 15:20:00,17.93,17.98,17.92,17.95,171271.0,11.2359,11.2673,11.2297,11.2485,171271.0
2016-06-24 15:25:00,17.96,17.98,17.94,17.94,206032.0,11.2547,11.2673,11.2422,11.2422,206032.0
2016-06-24 15:30:00,17.95,17.98,17.94,17.96,390086.0,11.2485,11.2673,11.2422,11.2547,390086.0
2016-06-24 15:35:00,17.96,18.02,17.96,17.97,550686.0,11.2547,11.2923,11.2547,11.261,550686.0
2016-06-24 15:40:00,17.97,18.02,17.96,18.0,556300.0,11.261,11.2923,11.2547,11.2798,556300.0
2016-06-24 15:45:00,18.0,18.05,17.98,18.02,620729.0,11.2798,11.3111,11.2673,11.2923,620729.0
2016-06-24 15:50:00,18.03,18.08,18.02,18.04,608536.0,11.2986,11.3299,11.2923,11.3049,608536.0
2016-06-24 15:55:00,18.04,18.06,17.97,17.98,1361110.0,11.3049,11.3174,11.261,11.2673,1361110.0
2016-06-27 09:30:00,17.67,17.79,17.62,17.74,534886.0,11.073,11.1482,11.0417,11.1169,534886.0
2016-06-27 09:35:00,17.73,17.82,17.72,17.77,258296.0,11.1106,11.167,11.1043,11.1357,258296.0
2016-06-27 09:40:00,17.77,17.8,17.68,17.7,468572.0,11.1357,11.1545,11.0793,11.0918,468572.0
2016-06-27 09:45:00,17.69,17.74,17.59,17.64,480577.0,11.0855,11.1169,11.0229,11.0542,480577.0
2016-06-27 09:50:00,17.65,17.68,17.61,17.62,261402.0,11.0605,11.0793,11.0354,11.0417,261402.0
2016-06-27 09:55:00,17.62,17.68,17.59,17.64,313088.0,11.0417,11.0793,11.0229,11.0542,313088.0
2016-06-27 10:00:00,17.64,17.75,17.64,17.73,468742.0,11.0542,11.1231,11.0542,11.1106,468742.0
2016-06-27 10:05:00,17.73,17.74,17.62,17.64,206631.0,11.1106,11.1169,11.0417,11.0542,206631.0
2016-06-27 10:10:00,17.64,17.65,17.58,17.59,294596.0,11.0542,11.0605,11.0166,11.0229,294596.0
2016-06-27 10:15:00,17.59,17.6,17.51,17.56,270326.0,11.0229,11.0291,10.9727,11.0041,270326.0
2016-06-27 10:20:00,17.57,17.58,17.5,17.51,222499.0,11.0103,11.0166,10.9665,10.9727,222499.0
2016-06-27 10:25:00,17.51,17.52,17.44,17.45,240005.0,10.9727,10.979,10.9289,10.9351,240005.0
2016-06-27 10:30:00,17.45,17.45,17.38,17.39,309216.0,10.9351,10.9351,10.8913,10.8975,309216.0
2016-06-27 10:35:00,17.39,17.42,17.38,17.4,223105.0,10.8975,10.9163,10.8913,10.9038,223105.0
2016-06-27 10:40:00,17.4,17.44,17.31,17.32,423740.0,10.9038,10.9289,10.8474,10.8537,423740.0
2016-06-27 10:45:00,17.32,17.32,17.26,17.28,221873.0,10.8537,10.8537,10.8161,10.8286,221873.0
2016-06-27 10:50:00,17.27,17.28,17.22,17.24,361526.0,10.8223,10.8286,10.791,10.8035,361526.0
2016-06-27 10:55:00,17.24,17.27,17.2,17.2,424508.0,10.8035,10.8223,10.7785,10.7785,424508.0
2016-06-27 11:00:00,17.2,17.26,17.2,17.24,320914.0,10.7785,10.8161,10.7785,10.8035,320914.0
2016-06-27 11:05:00,17.24,17.32,17.23,17.29,341372.0,10.8035,10.8537,10.7973,10.8349,341372.0
2016-06-27 11:10:00,17.29,17.3,17.24,17.27,215827.0,10.8349,10.8411,10.8035,10.8223,215827.0
2016-06-27 11:15:00,17.26,17.27,17.17,17.17,372453.0,10.8161,10.8223,10.7597,10.7597,372453.0
2016-06-27 11:20:00,17.18,17.2,17.16,17.19,245606.0,10.7659,10.7785,10.7534,10.7722,245606.0
2016-06-27 11:25:00,17.2,17.23,17.17,17.22,286707.0,10.7785,10.7973,10.7597,10.791,286707.0
2016-06-27 11:30:00,17.22,17.33,17.21,17.31,265770.0,10.791,10.8599,10.7847,10.8474,265770.0
2016-06-27 11:35:00,17.3,17.36,17.29,17.35,194739.0,10.8411,10.8787,10.8349,10.8725,194739.0
2016-06-27 11:40:00,17.35,17.37,17.32,17.35,210674.0,10.8725,10.885,10.8537,10.8725,210674.0
2016-06-27 11:45:00,17.35,17.38,17.31,17.34,187774.0,10.8725,10.8913,10.8474,10.8662,187774.0
2016-06-27 11:50:00,17.33,17.34,17.26,17.28,131511.0,10.8599,10.8662,10.8161,10.8286,131511.0
2016-06-27 11:55:00,17.28,17.31,17.26,17.27,125128.0,10.8286,10.8474,10.8161,10.8223,125128.0
2016-06-27 12:00:00,17.27,17.28,17.24,17.27,179242.0,10.8223,10.8286,10.8035,10.8223,179242.0
2016-06-27 12:05:00,17.27,17.27,17.22,17.25,368770.0,10.8223,10.8223,10.791,10.8098,368770.0
2016-06-27 12:10:00,17.25,17.27,17.22,17.24,148616.0,10.8098,10.8223,10.791,10.8035,148616.0
2016-06-27 12:15:00,17.24,17.26,17.22,17.23,106503.0,10.8035,10.8161,10.791,10.7973,106503.0
2016-06-27 12:20:00,17.24,17.25,17.2,17.22,175163.0,10.8035,10.8098,10.7785,10.791,175163.0
2016-06-27 12:25:00,17.21,17.28,17.21,17.27,92150.0,10.7847,10.8286,10.7847,10.8223,92150.0
2016-06-27 12:30:00,17.27,17.32,17.26,17.26,195139.0,10.8223,10.8537,10.8161,10.8161,195139.0
2016-06-27 12:35:00,17.26,17.33,17.25,17.3,214417.0,10.8161,10.8599,10.8098,10.8411,214417.0
2016-06-27 12:40:00,17.3,17.31,17.27,17.29,115808.0,10.8411,10.8474,10.8223,10.8349,115808.0
2016-06-27 12:45:00,17.28,17.34,17.26,17.33,187835.0,10.8286,10.8662,10.8161,10.8599,187835.0
2016-06-27 12:50:00,17.33,17.38,17.32,17.36,275247.0,10.8599,10.8913,10.8537,10.8787,275247.0
2016-06-27 12:55:00,17.36,17.39,17.35,17.37,138562.0,10.8787,10.8975,10.8725,10.885,138562.0
2016-06-27 13:00:00,17.37,17.41,17.36,17.4,196940.0,10.885,10.9101,10.8787,10.9038,196940.0
2016-06-27 13:05:00,17.4,17.41,17.36,17.36,94170.0,10.9038,10.9101,10.8787,10.8787,94170.0
2016-06-27 13:10:00,17.35,17.37,17.33,17.34,143802.0,10.8725,10.885,10.8599,10.8662,143802.0
2016-06-27 13:15:00,17.34,17.41,17.33,17.36,165026.0,10.8662,10.9101,10.8599,10.8787,165026.0
2016-06-27 13:20:00,17.36,17.36,17.31,17.32,119194.0,10.8787,10.8787,10.8474,10.8537,119194.0
2016-06-27 13:25:00,17.32,17.33,17.28,17.29,208371.0,10.8537,10.8599,10.8286,10.8349,208371.0
2016-06-27 13:30:00,17.29,17.33,17.28,17.29,135638.0,10.8349,10.8599,10.8286,10.8349,135638.0
2016-06-27 13:35:00,17.28,17.3,17.27,17.29,156363.0,10.8286,10.8411,10.8223,10.8349,156363.0
2016-06-27 13:40:00,17.28,17.29,17.22,17.23,153276.0,10.8286,10.8349,10.791,10.7973,153276.0
2016-06-27 13:45:00,17.22,17.25,17.21,17.21,183668.0,10.791,10.8098,10.7847,10.7847,183668.0
2016-06-27 13:50:00,17.21,17.26,17.21,17.24,222505.0,10.7847,10.8161,10.7847,10.8035,222505.0
2016-06-27 13:55:00,17.24,17.25,17.19,17.19,276143.0,10.8035,10.8098,10.7722,10.7722,276143.0
2016-06-27 14:00:00,17.19,17.24,17.19,17.22,405305.0,10.7722,10.8035,10.7722,10.791,405305.0
2016-06-27 14:05:00,17.21,17.23,17.19,17.21,91992.0,10.7847,10.7973,10.7722,10.7847,91992.0
2016-06-27 14:10:00,17.2,17.24,17.18,17.2,129798.0,10.7785,10.8035,10.7659,10.7785,129798.0
2016-06-27 14:15:00,17.2,17.2,17.17,17.18,134866.0,10.7785,10.7785,10.7597,10.7659,134866.0
2016-06-27 14:20:00,17.18,17.22,17.17,17.18,158277.0,10.7659,10.791,10.7597,10.7659,158277.0
2016-06-27 14:25:00,17.18,17.27,17.18,17.27,236571.0,10.7659,10.8223,10.7659,10.8223,236571.0
2016-06-27 14:30:00,17.26,17.3,17.24,17.26,227040.0,10.8161,10.8411,10.8035,10.8161,227040.0
2016-06-27 14:35:00,17.27,17.35,17.27,17.32,203399.0,10.8223,10.8725,10.8223,10.8537,203399.0
2016-06-27 14:40:00,17.32,17.35,17.29,17.34,168234.0,10.8537,10.8725,10.8349,10.8662,168234.0
2016-06-27 14:45:00,17.34,17.34,17.3,17.31,171065.0,10.8662,10.8662,10.8411,10.8474,171065.0
2016-06-27 14:50:00,17.32,17.32,17.26,17.28,221620.0,10.8537,10.8537,10.8161,10.8286,221620.0
2016-06-27 14:55:00,17.28,17.31,17.26,17.26,200273.0,10.8286,10.8474,10.8161,10.8161,200273.0
2016-06-27 15:00:00,17.27,17.34,17.27,17.34,299435.0,10.8223,10.8662,10.8223,10.8662,299435.0
2016-06-27 15:05:00,17.34,17.37,17.32,17.34,251288.0,10.8662,10.885,10.8537,10.8662,251288.0
2016-06-27 15:10:00,17.34,17.39,17.34,17.37,162916.0,10.8662,10.8975,10.8662,10.885,162916.0
2016-06-27 15:15:00,17.38,17.38,17.34,17.36,298844.0,10.8913,10.8913,10.8662,10.8787,298844.0
2016-06-27 15:20:00,17.36,17.37,17.31,17.33,312446.0,10.8787,10.885,10.8474,10.8599,312446.0
2016-06-27 15:25:00,17.34,17.37,17.34,17.34,217180.0,10.8662,10.885,10.8662,10.8662,217180.0
2016-06-27 15:30:00,17.34,17.38,17.33,17.37,227119.0,10.8662,10.8913,10.8599,10.885,227119.0
2016-06-27 15:35:00,17.36,17.43,17.34,17.43,373723.0,10.8787,10.9226,10.8662,10.9226,373723.0
2016-06-27 15:40:00,17.42,17.44,17.37,17.39,624089.0,10.9163,10.9289,10.885,10.8975,624089.0
2016-06-27 15:45:00,17.38,17.42,17.38,17.41,398269.0,10.8913,10.9163,10.8913,10.9101,398269.0
2016-06-27 15:50:00,17.4,17.42,17.37,17.42,424044.0,10.9038,10.9163,10.885,10.9163,424044.0
2016-06-27 15:55:00,17.42,17.43,17.4,17.41,974410.0,10.9163,10.9226,10.9038,10.9101,974410.0
2016-06-28 09:30:00,17.69,17.81,17.6,17.78,545307.0,11.0855,11.1607,11.0291,11.1419,545307.0
2016-06-28 09:35:00,17.77,17.86,17.77,17.82,389590.0,11.1357,11.1921,11.1357,11.167,389590.0
2016-06-28 09:40:00,17.82,17.86,17.76,17.78,320170.0,11.167,11.1921,11.1294,11.1419,320170.0
2016-06-28 09:45:00,17.77,17.85,17.76,17.84,222125.0,11.1357,11.1858,11.1294,11.1795,222125.0
2016-06-28 09:50:00,17.84,17.9,17.83,17.86,168657.0,11.1795,11.2171,11.1733,11.1921,168657.0
2016-06-28 09:55:00,17.85,17.9,17.84,17.85,197523.0,11.1858,11.2171,11.1795,11.1858,197523.0
2016-06-28 10:00:00,17.85,17.9,17.83,17.87,218559.0,11.1858,11.2171,11.1733,11.1983,218559.0
2016-06-28 10:05:00,17.87,17.87,17.75,17.75,135760.0,11.1983,11.1983,11.1231,11.1231,135760.0
2016-06-28 10:10:00,17.75,17.78,17.7,17.73,109961.0,11.1231,11.1419,11.0918,11.1106,109961.0
2016-06-28 10:15:00,17.73,17.79,17.72,17.73,145289.0,11.1106,11.1482,11.1043,11.1106,145289.0
2016-06-28 10:20:00,17.73,17.74,17.62,17.62,202109.0,11.1106,11.1169,11.0417,11.0417,202109.0
2016-06-28 10:25:00,17.63,17.63,17.58,17.59,185590.0,11.0479,11.0479,11.0166,11.0229,185590.0
2016-06-28 10:30:00,17.6,17.6,17.57,17.6,209491.0,11.0291,11.0291,11.0103,11.0291,209491.0
2016-06-28 10:35:00,17.6,17.64,17.56,17.58,158542.0,11.0291,11.0542,11.0041,11.0166,158542.0
2016-06-28 10:40:00,17.57,17.61,17.54,17.61,193087.0,11.0103,11.0354,10.9915,11.0354,193087.0
2016-06-28 10:45:00,17.61,17.64,17.57,17.61,150128.0,11.0354,11.0542,11.0103,11.0354,150128.0
2016-06-28 10:50:00,17.61,17.62,17.57,17.6,126651.0,11.0354,11.0417,11.0103,11.0291,126651.0
2016-06-28 10:55:00,17.6,17.6,17.54,17.55,125142.0,11.0291,11.0291,10.9915,10.9978,125142.0
2016-06-28 11:00:00,17.56,17.58,17.53,17.54,117758.0,11.0041,11.0166,10.9853,10.9915,117758.0
2016-06-28 11:05:00,17.54,17.56,17.5,17.51,157770.0,10.9915,11.0041,10.9665,10.9727,157770.0
2016-06-28 11:10:00,17.51,17.55,17.5,17.52,208612.0,10.9727,10.9978,10.9665,10.979,208612.0
2016-06-28 11:15:00,17.53,17.55,17.5,17.53,130473.0,10.9853,10.9978,10.9665,10.9853,130473.0
2016-06-28 11:20:00,17.52,17.56,17.5,17.51,122021.0,10.979,11.0041,10.9665,10.9727,122021.0
2016-06-28 11:25:00,17.51,17.53,17.48,17.5,168974.0,10.9727,10.9853,10.9539,10.9665,168974.0
2016-06-28 11:30:00,17.5,17.52,17.47,17.48,128689.0,10.9665,10.979,10.9477,10.9539,128689.0
2016-06-28 11:35:00,17.48,17.49,17.44,17.45,68673.0,10.9539,10.9602,10.9289,10.9351,68673.0
2016-06-28 11:40:00,17.46,17.49,17.42,17.48,104280.0,10.9414,10.9602,10.9163,10.9539,104280.0
2016-06-28 11:45:00,17.47,17.55,17.47,17.55,127269.0,10.9477,10.9978,10.9477,10.9978,127269.0
2016-06-28 11:50:00,17.55,17.56,17.52,17.55,206017.0,10.9978,11.0041,10.979,10.9978,206017.0
2016-06-28 11:55:00,17.54,17.58,17.54,17.57,138811.0,10.9915,11.0166,10.9915,11.0103,138811.0
2016-06-28 12:00:00,17.57,17.57,17.52,17.53,109366.0,11.0103,11.0103,10.979,10.9853,109366.0
2016-06-28 12:05:00,17.53,17.55,17.51,17.51,68111.0,10.9853,10.9978,10.9727,10.9727,68111.0
2016-06-28 12:10:00,17.52,17.56,17.5,17.55,118067.0,10.979,11.0041,10.9665,10.9978,118067.0
2016-06-28 12:15:00,17.54,17.56,17.51,17.53,119815.0,10.9915,11.0041,10.9727,10.9853,119815.0
2016-06-28 12:20:00,17.53,17.55,17.52,17.53,60853.0,10.9853,10.9978,10.979,10.9853,60853.0
2016-06-28 12:25:00,17.53,17.54,17.51,17.53,68333.0,10.9853,10.9915,10.9727,10.9853,68333.0
2016-06-28 12:30:00,17.53,17.53,17.51,17.53,71916.0,10.9853,10.9853,10.9727,10.9853,71916.0
2016-06-28 12:35:00,17.52,17.55,17.52,17.53,78328.0,10.979,10.9978,10.979,10.9853,78328.0
2016-06-28 12:40:00,17.54,17.57,17.53,17.54,112311.0,10.9915,11.0103,10.9853,10.9915,112311.0
2016-06-28 12:45:00,17.54,17.54,17.5,17.51,97517.0,10.9915,10.9915,10.9665,10.9727,97517.0
2016-06-28 12:50:00,17.52,17.57,17.51,17.57,145459.0,10.979,11.0103,10.9727,11.0103,145459.0
2016-06-28 12:55:00,17.57,17.57,17.52,17.53,146199.0,11.0103,11.0103,10.979,10.9853,146199.0
2016-06-28 13:00:00,17.53,17.53,17.5,17.51,119609.0,10.9853,10.9853,10.9665,10.9727,119609.0
2016-06-28 13:05:00,17.51,17.52,17.46,17.48,110182.0,10.9727,10.979,10.9414,10.9539,110182.0
2016-06-28 13:10:00,17.49,17.49,17.47,17.48,78653.0,10.9602,10.9602,10.9477,10.9539,78653.0
2016-06-28 13:15:00,17.48,17.48,17.42,17.43,159409.0,10.9539,10.9539,10.9163,10.9226,159409.0
2016-06-28 13:20:00,17.43,17.45,17.41,17.42,99136.0,10.9226,10.9351,10.9101,10.9163,99136.0
2016-06-28 13:25:00,17.41,17.44,17.4,17.41,94330.0,10.9101,10.9289,10.9038,10.9101,94330.0
2016-06-28 13:30:00,17.41,17.43,17.39,17.4,208577.0,10.9101,10.9226,10.8975,10.9038,208577.0
2016-06-28 13:35:00,17.39,17.46,17.39,17.44,91666.0,10.8975,10.9414,10.8975,10.9289,91666.0
2016-06-28 13:40:00,17.44,17.47,17.44,17.46,122202.0,10.9289,10.9477,10.9289,10.9414,122202.0
2016-06-28 13:45:00,17.47,17.5,17.44,17.47,120288.0,10.9477,10.9665,10.9289,10.9477,120288.0
2016-06-28 13:50:00,17.46,17.49,17.46,17.48,107745.0,10.9414,10.9602,10.9414,10.9539,107745.0
2016-06-28 13:55:00,17.48,17.5,17.47,17.49,65871.0,10.9539,10.9665,10.9477,10.9602,65871.0
2016-06-28 14:00:00,17.48,17.52,17.47,17.49,112331.0,10.9539,10.979,10.9477,10.9602,112331.0
2016-06-28 14:05:00,17.5,17.51,17.47,17.48,109327.0,10.9665,10.9727,10.9477,10.9539,109327.0
2016-06-28 14:10:00,17.48,17.51,17.46,17.47,161095.0,10.9539,10.9727,10.9414,10.9477,161095.0
2016-06-28 14:15:00,17.46,17.52,17.46,17.5,131389.0,10.9414,10.979,10.9414,10.9665,131389.0
2016-06-28 14:20:00,17.5,17.53,17.49,17.5,108005.0,10.9665,10.9853,10.9602,10.9665,108005.0
2016-06-28 14:25:00,17.5,17.52,17.48,17.52,119275.0,10.9665,10.979,10.9539,10.979,119275.0
2016-06-28 14:30:00,17.51,17.57,17.5,17.54,193699.0,10.9727,11.0103,10.9665,10.9915,193699.0
2016-06-28 14:35:00,17.55,17.6,17.54,17.57,105216.0,10.9978,11.0291,10.9915,11.0103,105216.0
2016-06-28 14:40:00,17.57,17.6,17.56,17.57,119796.0,11.0103,11.0291,11.0041,11.0103,119796.0
2016-06-28 14:45:00,17.58,17.6,17.57,17.58,196751.0,11.0166,11.0291,11.0103,11.0166,196751.0
2016-06-28 14:50:00,17.59,17.67,17.59,17.66,305838.0,11.0229,11.073,11.0229,11.0667,305838.0
2016-06-28 14:55:00,17.66,17.75,17.65,17.71,275774.0,11.0667,11.1231,11.0605,11.0981,275774.0
2016-06-28 15:00:00,17.71,17.73,17.69,17.71,106545.0,11.0981,11.1106,11.0855,11.0981,106545.0
2016-06-28 15:05:00,17.71,17.72,17.69,17.7,128525.0,11.0981,11.1043,11.0855,11.0918,128525.0
2016-06-28 15:10:00,17.7,17.75,17.7,17.75,169898.0,11.0918,11.1231,11.0918,11.1231,169898.0
2016-06-28 15:15:00,17.75,17.75,17.69,17.7,257996.0,11.1231,11.1231,11.0855,11.0918,257996.0
2016-06-28 15:20:00,17.69,17.7,17.65,17.65,255262.0,11.0855,11.0918,11.0605,11.0605,255262.0
2016-06-28 15:25:00,17.65,17.66,17.61,17.64,224359.0,11.0605,11.0667,11.0354,11.0542,224359.0
2016-06-28 15:30:00,17.64,17.65,17.59,17.6,235426.0,11.0542,11.0605,11.0229,11.0291,235426.0
2016-06-28 15:35:00,17.6,17.63,17.58,17.61,361886.0,11.0291,11.0479,11.0166,11.0354,361886.0
2016-06-28 15:40:00,17.62,17.64,17.61,17.64,450668.0,11.0417,11.0542,11.0354,11.0542,450668.0
2016-06-28 15:45:00,17.64,17.67,17.63,17.67,636830.0,11.0542,11.073,11.0479,11.073,636830.0
2016-06-28 15:50:00,17.66,17.69,17.65,17.69,721496.0,11.0667,11.0855,11.0605,11.0855,721496.0
2016-06-28 15:55:00,17.69,17.71,17.68,17.7,1459380.0,11.0855,11.0981,11.0793,11.0918,1459380.0
2016-06-29 09:30:00,17.9,18.01,17.87,17.98,497534.0,11.2171,11.2861,11.1983,11.2673,497534.0
2016-06-29 09:35:00,17.98,17.99,17.86,17.94,387050.0,11.2673,11.2735,11.1921,11.2422,387050.0
2016-06-29 09:40:00,17.95,17.95,17.85,17.88,299654.0,11.2485,11.2485,11.1858,11.2046,299654.0
2016-06-29 09:45:00,17.89,17.97,17.87,17.96,436390.0,11.2109,11.261,11.1983,11.2547,436390.0
2016-06-29 09:50:00,17.96,18.02,17.94,17.99,379852.0,11.2547,11.2923,11.2422,11.2735,379852.0
2016-06-29 09:55:00,17.99,18.06,17.98,18.05,448579.0,11.2735,11.3174,11.2673,11.3111,448579.0
2016-06-29 10:00:00,18.05,18.28,18.04,18.23,742899.0,11.3111,11.4553,11.3049,11.4239,742899.0
2016-06-29 10:05:00,18.24,18.27,18.15,18.16,280936.0,11.4302,11.449,11.3738,11.3801,280936.0
2016-06-29 10:10:00,18.18,18.29,18.16,18.27,459430.0,11.3926,11.4615,11.3801,11.449,459430.0
2016-06-29 10:15:00,18.28,18.31,18.25,18.29,357172.0,11.4553,11.4741,11.4365,11.4615,357172.0
2016-06-29 10:20:00,18.29,18.36,18.28,18.36,479058.0,11.4615,11.5054,11.4553,11.5054,479058.0
2016-06-29 10:25:00,18.36,18.41,18.34,18.4,569882.0,11.5054,11.5367,11.4929,11.5305,569882.0
2016-06-29 10:30:00,18.39,18.47,18.34,18.45,524173.0,11.5242,11.5743,11.4929,11.5618,524173.0
2016-06-29 10:35:00,18.44,18.48,18.43,18.45,343991.0,11.5555,11.5806,11.5493,11.5618,343991.0
2016-06-29 10:40:00,18.44,18.49,18.44,18.48,312400.0,11.5555,11.5869,11.5555,11.5806,312400.0
2016-06-29 10:45:00,18.48,18.62,18.47,18.61,712042.0,11.5806,11.6683,11.5743,11.6621,712042.0
2016-06-29 10:50:00,18.62,18.65,18.58,18.62,379025.0,11.6683,11.6871,11.6433,11.6683,379025.0
2016-06-29 10:55:00,18.63,18.72,18.61,18.71,497371.0,11.6746,11.731,11.6621,11.7247,497371.0
2016-06-29 11:00:00,18.71,18.72,18.68,18.69,470729.0,11.7247,11.731,11.7059,11.7122,470729.0
2016-06-29 11:05:00,18.68,18.69,18.61,18.62,380185.0,11.7059,11.7122,11.6621,11.6683,380185.0
2016-06-29 11:10:00,18.62,18.68,18.61,18.66,378045.0,11.6683,11.7059,11.6621,11.6934,378045.0
2016-06-29 11:15:00,18.67,18.72,18.67,18.71,216975.0,11.6997,11.731,11.6997,11.7247,216975.0
2016-06-29 11:20:00,18.71,18.75,18.7,18.74,388013.0,11.7247,11.7498,11.7185,11.7435,388013.0
2016-06-29 11:25:00,18.74,18.75,18.69,18.7,503958.0,11.7435,11.7498,11.7122,11.7185,503958.0
2016-06-29 11:30:00,18.7,18.73,18.69,18.71,309441.0,11.7185,11.7373,11.7122,11.7247,309441.0
2016-06-29 11:35:00,18.71,18.74,18.7,18.71,169668.0,11.7247,11.7435,11.7185,11.7247,169668.0
2016-06-29 11:40:00,18.72,18.73,18.71,18.71,235619.0,11.731,11.7373,11.7247,11.7247,235619.0
2016-06-29 11:45:00,18.71,18.74,18.71,18.73,168696.0,11.7247,11.7435,11.7247,11.7373,168696.0
2016-06-29 11:50:00,18.73,18.75,18.7,18.7,718030.0,11.7373,11.7498,11.7185,11.7185,718030.0
2016-06-29 11:55:00,18.7,18.73,18.67,18.68,389400.0,11.7185,11.7373,11.6997,11.7059,389400.0
2016-06-29 12:00:00,18.68,18.69,18.65,18.65,265892.0,11.7059,11.7122,11.6871,11.6871,265892.0
2016-06-29 12:05:00,18.65,18.7,18.64,18.7,173719.0,11.6871,11.7185,11.6809,11.7185,173719.0
2016-06-29 12:10:00,18.7,18.73,18.68,18.69,207558.0,11.7185,11.7373,11.7059,11.7122,207558.0
2016-06-29 12:15:00,18.69,18.7,18.67,18.69,216580.0,11.7122,11.7185,11.6997,11.7122,216580.0
2016-06-29 12:20:00,18.69,18.73,18.69,18.72,241177.0,11.7122,11.7373,11.7122,11.731,241177.0
2016-06-29 12:25:00,18.72,18.74,18.71,18.73,346678.0,11.731,11.7435,11.7247,11.7373,346678.0
2016-06-29 12:30:00,18.73,18.74,18.71,18.71,170890.0,11.7373,11.7435,11.7247,11.7247,170890.0
2016-06-29 12:35:00,18.71,18.74,18.7,18.72,299092.0,11.7247,11.7435,11.7185,11.731,299092.0
2016-06-29 12:40:00,18.71,18.71,18.65,18.66,177082.0,11.7247,11.7247,11.6871,11.6934,177082.0
2016-06-29 12:45:00,18.66,18.67,18.62,18.63,169579.0,11.6934,11.6997,11.6683,11.6746,169579.0
2016-06-29 12:50:00,18.62,18.64,18.62,18.62,106141.0,11.6683,11.6809,11.6683,11.6683,106141.0
2016-06-29 12:55:00,18.63,18.63,18.57,18.57,338213.0,11.6746,11.6746,11.637,11.637,338213.0
2016-06-29 13:00:00,18.57,18.62,18.57,18.6,250028.0,11.637,11.6683,11.637,11.6558,250028.0
2016-06-29 13:05:00,18.61,18.63,18.58,18.58,136401.0,11.6621,11.6746,11.6433,11.6433,136401.0
2016-06-29 13:10:00,18.59,18.59,18.56,18.58,226686.0,11.6495,11.6495,11.6307,11.6433,226686.0
2016-06-29 13:15:00,18.59,18.6,18.57,18.57,134945.0,11.6495,11.6558,11.637,11.637,134945.0
2016-06-29 13:20:00,18.57,18.62,18.57,18.6,314300.0,11.637,11.6683,11.637,11.6558,314300.0
2016-06-29 13:25:00,18.6,18.64,18.59,18.61,173323.0,11.6558,11.6809,11.6495,11.6621,173323.0
2016-06-29 13:30:00,18.61,18.63,18.6,18.62,138867.0,11.6621,11.6746,11.6558,11.6683,138867.0
2016-06-29 13:35:00,18.62,18.66,18.62,18.64,266803.0,11.6683,11.6934,11.6683,11.6809,266803.0
2016-06-29 13:40:00,18.64,18.67,18.64,18.67,190504.0,11.6809,11.6997,11.6809,11.6997,190504.0
2016-06-29 13:45:00,18.67,18.67,18.61,18.61,272165.0,11.6997,11.6997,11.6621,11.6621,272165.0
2016-06-29 13:50:00,18.62,18.65,18.6,18.64,103305.0,11.6683,11.6871,11.6558,11.6809,103305.0
2016-06-29 13:55:00,18.64,18.68,18.64,18.65,206551.0,11.6809,11.7059,11.6809,11.6871,206551.0
2016-06-29 14:00:00,18.65,18.68,18.64,18.66,118776.0,11.6871,11.7059,11.6809,11.6934,118776.0
2016-06-29 14:05:00,18.67,18.67,18.63,18.64,121728.0,11.6997,11.6997,11.6746,11.6809,121728.0
2016-06-29 14:10:00,18.65,18.66,18.62,18.64,162973.0,11.6871,11.6934,11.6683,11.6809,162973.0
2016-06-29 14:15:00,18.64,18.64,18.59,18.59,159798.0,11.6809,11.6809,11.6495,11.6495,159798.0
2016-06-29 14:20:00,18.59,18.65,18.59,18.63,177910.0,11.6495,11.6871,11.6495,11.6746,177910.0
2016-06-29 14:25:00,18.63,18.64,18.59,18.6,175956.0,11.6746,11.6809,11.6495,11.6558,175956.0
2016-06-29 14:30:00,18.6,18.63,18.59,18.61,138507.0,11.6558,11.6746,11.6495,11.6621,138507.0
2016-06-29 14:35:00,18.61,18.64,18.6,18.61,200547.0,11.6621,11.6809,11.6558,11.6621,200547.0
2016-06-29 14:40:00,18.6,18.61,18.58,18.6,168340.0,11.6558,11.6621,11.6433,11.6558,168340.0
2016-06-29 14:45:00,18.59,18.61,18.57,18.6,498502.0,11.6495,11.6621,11.637,11.6558,498502.0
2016-06-29 14:50:00,18.6,18.6,18.58,18.58,88930.0,11.6558,11.6558,11.6433,11.6433,88930.0
2016-06-29 14:55:00,18.59,18.63,18.58,18.63,205590.0,11.6495,11.6746,11.6433,11.6746,205590.0
2016-06-29 15:00:00,18.63,18.63,18.59,18.61,257112.0,11.6746,11.6746,11.6495,11.6621,257112.0
2016-06-29 15:05:00,18.62,18.62,18.59,18.6,164242.0,11.6683,11.6683,11.6495,11.6558,164242.0
2016-06-29 15:10:00,18.6,18.61,18.59,18.59,119484.0,11.6558,11.6621,11.6495,11.6495,119484.0
2016-06-29 15:15:00,18.59,18.6,18.55,18.59,208936.0,11.6495,11.6558,11.6245,11.6495,208936.0
2016-06-29 15:20:00,18.58,18.59,18.53,18.53,229057.0,11.6433,11.6495,11.6119,11.6119,229057.0
2016-06-29 15:25:00,18.53,18.58,18.53,18.57,155757.0,11.6119,11.6433,11.6119,11.637,155757.0
2016-06-29 15:30:00,18.57,18.58,18.54,18.58,296623.0,11.637,11.6433,11.6182,11.6433,296623.0
2016-06-29 15:35:00,18.58,18.6,18.55,18.56,339393.0,11.6433,11.6558,11.6245,11.6307,339393.0
2016-06-29 15:40:00,18.55,18.57,18.53,18.54,262146.0,11.6245,11.637,11.6119,11.6182,262146.0
2016-06-29 15:45:00,18.54,18.54,18.5,18.53,513106.0,11.6182,11.6182,11.5931,11.6119,513106.0
2016-06-29 15:50:00,18.53,18.54,18.51,18.52,550122.0,11.6119,11.6182,11.5994,11.6057,550122.0
2016-06-29 15:55:00,18.52,18.54,18.5,18.53,778471.0,11.6057,11.6182,11.5931,11.6119,778471.0
2016-06-30 09:30:00,18.51,18.6,18.5,18.54,283311.0,11.5994,11.6558,11.5931,11.6182,283311.0
2016-06-30 09:35:00,18.55,18.59,18.51,18.55,245503.0,11.6245,11.6495,11.5994,11.6245,245503.0
2016-06-30 09:40:00,18.54,18.59,18.49,18.53,273861.0,11.6182,11.6495,11.5869,11.6119,273861.0
2016-06-30 09:45:00,18.52,18.52,18.37,18.4,327350.0,11.6057,11.6057,11.5117,11.5305,327350.0
2016-06-30 09:50:00,18.41,18.42,18.34,18.39,267876.0,11.5367,11.543,11.4929,11.5242,267876.0
2016-06-30 09:55:00,18.39,18.4,18.32,18.37,334068.0,11.5242,11.5305,11.4803,11.5117,334068.0
2016-06-30 10:00:00,18.37,18.48,18.37,18.42,172313.0,11.5117,11.5806,11.5117,11.543,172313.0
2016-06-30 10:05:00,18.41,18.42,18.34,18.38,206924.0,11.5367,11.543,11.4929,11.5179,206924.0
2016-06-30 10:10:00,18.39,18.43,18.36,18.42,193916.0,11.5242,11.5493,11.5054,11.543,193916.0
2016-06-30 10:15:00,18.42,18.48,18.42,18.45,196343.0,11.543,11.5806,11.543,11.5618,196343.0
2016-06-30 10:20:00,18.45,18.45,18.39,18.43,139215.0,11.5618,11.5618,11.5242,11.5493,139215.0
2016-06-30 10:25:00,18.44,18.44,18.34,18.38,187973.0,11.5555,11.5555,11.4929,11.5179,187973.0
2016-06-30 10:30:00,18.38,18.44,18.37,18.38,181902.0,11.5179,11.5555,11.5117,11.5179,181902.0
2016-06-30 10:35:00,18.38,18.41,18.36,18.39,177061.0,11.5179,11.5367,11.5054,11.5242,177061.0
2016-06-30 10:40:00,18.39,18.4,18.32,18.37,223001.0,11.5242,11.5305,11.4803,11.5117,223001.0
2016-06-30 10:45:00,18.36,18.44,18.34,18.41,263080.0,11.5054,11.5555,11.4929,11.5367,263080.0
2016-06-30 10:50:00,18.42,18.48,18.42,18.44,225460.0,11.543,11.5806,11.543,11.5555,225460.0
2016-06-30 10:55:00,18.44,18.54,18.42,18.49,217693.0,11.5555,11.6182,11.543,11.5869,217693.0
2016-06-30 11:00:00,18.49,18.53,18.45,18.53,202927.0,11.5869,11.6119,11.5618,11.6119,202927.0
2016-06-30 11:05:00,18.53,18.58,18.53,18.57,157620.0,11.6119,11.6433,11.6119,11.637,157620.0
2016-06-30 11:10:00,18.57,18.61,18.55,18.61,159286.0,11.637,11.6621,11.6245,11.6621,159286.0
2016-06-30 11:15:00,18.61,18.62,18.54,18.56,105804.0,11.6621,11.6683,11.6182,11.6307,105804.0
2016-06-30 11:20:00,18.56,18.57,18.49,18.52,104221.0,11.6307,11.637,11.5869,11.6057,104221.0
2016-06-30 11:25:00,18.52,18.56,18.5,18.54,108113.0,11.6057,11.6307,11.5931,11.6182,108113.0
2016-06-30 11:30:00,18.54,18.58,18.54,18.56,142261.0,11.6182,11.6433,11.6182,11.6307,142261.0
2016-06-30 11:35:00,18.57,18.59,18.52,18.53,78429.0,11.637,11.6495,11.6057,11.6119,78429.0
2016-06-30 11:40:00,18.54,18.55,18.49,18.51,99960.0,11.6182,11.6245,11.5869,11.5994,99960.0
2016-06-30 11:45:00,18.51,18.54,18.5,18.54,76454.0,11.5994,11.6182,11.5931,11.6182,76454.0
2016-06-30 11:50:00,18.53,18.57,18.52,18.54,126887.0,11.6119,11.637,11.6057,11.6182,126887.0
2016-06-30 11:55:00,18.55,18.56,18.51,18.53,86008.0,11.6245,11.6307,11.5994,11.6119,86008.0
2016-06-30 12:00:00,18.52,18.58,18.51,18.52,150256.0,11.6057,11.6433,11.5994,11.6057,150256.0
2016-06-30 12:05:00,18.52,18.53,18.48,18.51,155672.0,11.6057,11.6119,11.5806,11.5994,155672.0
2016-06-30 12:10:00,18.52,18.54,18.51,18.53,81762.0,11.6057,11.6182,11.5994,11.6119,81762.0
2016-06-30 12:15:00,18.53,18.55,18.5,18.54,74142.0,11.6119,11.6245,11.5931,11.6182,74142.0
2016-06-30 12:20:00,18.54,18.58,18.52,18.57,73105.0,11.6182,11.6433,11.6057,11.637,73105.0
2016-06-30 12:25:00,18.57,18.59,18.56,18.58,117898.0,11.637,11.6495,11.6307,11.6433,117898.0
2016-06-30 12:30:00,18.57,18.6,18.57,18.59,103172.0,11.637,11.6558,11.637,11.6495,103172.0
2016-06-30 12:35:00,18.6,18.61,18.58,18.6,113945.0,11.6558,11.6621,11.6433,11.6558,113945.0
2016-06-30 12:40:00,18.61,18.61,18.55,18.56,95754.0,11.6621,11.6621,11.6245,11.6307,95754.0
2016-06-30 12:45:00,18.57,18.59,18.54,18.59,163254.0,11.637,11.6495,11.6182,11.6495,163254.0
2016-06-30 12:50:00,18.59,18.61,18.56,18.6,176841.0,11.6495,11.6621,11.6307,11.6558,176841.0
2016-06-30 12:55:00,18.59,18.62,18.57,18.6,80696.0,11.6495,11.6683,11.637,11.6558,80696.0
2016-06-30 13:00:00,18.6,18.6,18.56,18.59,112686.0,11.6558,11.6558,11.6307,11.6495,112686.0
2016-06-30 13:05:00,18.58,18.61,18.57,18.57,88352.0,11.6433,11.6621,11.637,11.637,88352.0
2016-06-30 13:10:00,18.57,18.58,18.55,18.55,40659.0,11.637,11.6433,11.6245,11.6245,40659.0
2016-06-30 13:15:00,18.55,18.58,18.54,18.55,63115.0,11.6245,11.6433,11.6182,11.6245,63115.0
2016-06-30 13:20:00,18.56,18.57,18.54,18.56,44517.0,11.6307,11.637,11.6182,11.6307,44517.0
2016-06-30 13:25:00,18.57,18.57,18.55,18.55,60833.0,11.637,11.637,11.6245,11.6245,60833.0
2016-06-30 13:30:00,18.56,18.58,18.54,18.56,67654.0,11.6307,11.6433,11.6182,11.6307,67654.0
2016-06-30 13:35:00,18.56,18.59,18.55,18.57,58589.0,11.6307,11.6495,11.6245,11.637,58589.0
2016-06-30 13:40:00,18.57,18.61,18.57,18.59,80566.0,11.637,11.6621,11.637,11.6495,80566.0
2016-06-30 13:45:00,18.6,18.61,18.59,18.6,81057.0,11.6558,11.6621,11.6495,11.6558,81057.0
2016-06-30 13:50:00,18.6,18.61,18.58,18.58,50921.0,11.6558,11.6621,11.6433,11.6433,50921.0
2016-06-30 13:55:00,18.59,18.63,18.57,18.63,115065.0,11.6495,11.6746,11.637,11.6746,115065.0
2016-06-30 14:00:00,18.62,18.64,18.61,18.63,72858.0,11.6683,11.6809,11.6621,11.6746,72858.0
2016-06-30 14:05:00,18.63,18.65,18.6,18.64,83092.0,11.6746,11.6871,11.6558,11.6809,83092.0
2016-06-30 14:10:00,18.65,18.67,18.63,18.64,114004.0,11.6871,11.6997,11.6746,11.6809,114004.0
2016-06-30 14:15:00,18.64,18.66,18.64,18.65,60385.0,11.6809,11.6934,11.6809,11.6871,60385.0
2016-06-30 14:20:00,18.66,18.67,18.64,18.65,76897.0,11.6934,11.6997,11.6809,11.6871,76897.0
2016-06-30 14:25:00,18.65,18.65,18.58,18.59,138217.0,11.6871,11.6871,11.6433,11.6495,138217.0
2016-06-30 14:30:00,18.6,18.63,18.6,18.61,134779.0,11.6558,11.6746,11.6558,11.6621,134779.0
2016-06-30 14:35:00,18.6,18.65,18.6,18.64,91936.0,11.6558,11.6871,11.6558,11.6809,91936.0
2016-06-30 14:40:00,18.65,18.66,18.63,18.64,81355.0,11.6871,11.6934,11.6746,11.6809,81355.0
2016-06-30 14:45:00,18.64,18.66,18.61,18.62,180139.0,11.6809,11.6934,11.6621,11.6683,180139.0
2016-06-30 14:50:00,18.62,18.64,18.6,18.64,137148.0,11.6683,11.6809,11.6558,11.6809,137148.0
2016-06-30 14:55:00,18.64,18.66,18.62,18.64,112391.0,11.6809,11.6934,11.6683,11.6809,112391.0
2016-06-30 15:00:00,18.65,18.66,18.62,18.63,98243.0,11.6871,11.6934,11.6683,11.6746,98243.0
2016-06-30 15:05:00,18.63,18.65,18.62,18.62,147571.0,11.6746,11.6871,11.6683,11.6683,147571.0
2016-06-30 15:10:00,18.62,18.63,18.59,18.6,141426.0,11.6683,11.6746,11.6495,11.6558,141426.0
2016-06-30 15:15:00,18.6,18.62,18.58,18.61,172332.0,11.6558,11.6683,11.6433,11.6621,172332.0
2016-06-30 15:20:00,18.61,18.63,18.59,18.61,172962.0,11.6621,11.6746,11.6495,11.6621,172962.0
2016-06-30 15:25:00,18.61,18.67,18.6,18.66,271835.0,11.6621,11.6997,11.6558,11.6934,271835.0
2016-06-30 15:30:00,18.66,18.67,18.63,18.64,197469.0,11.6934,11.6997,11.6746,11.6809,197469.0
2016-06-30 15:35:00,18.64,18.67,18.61,18.66,205831.0,11.6809,11.6997,11.6621,11.6934,205831.0
2016-06-30 15:40:00,18.66,18.67,18.64,18.64,340598.0,11.6934,11.6997,11.6809,11.6809,340598.0
2016-06-30 15:45:00,18.65,18.67,18.64,18.66,329209.0,11.6871,11.6997,11.6809,11.6934,329209.0
2016-06-30 15:50:00,18.66,18.68,18.66,18.66,593226.0,11.6934,11.7059,11.6934,11.6934,593226.0
2016-06-30 15:55:00,18.66,18.73,18.65,18.71,1658968.0,11.6934,11.7373,11.6871,11.7247,1658968.0
2016-07-01 09:30:00,18.68,18.77,18.63,18.75,454911.0,11.7059,11.7623,11.6746,11.7498,454911.0
2016-07-01 09:35:00,18.74,18.8,18.7,18.72,170047.0,11.7435,11.7811,11.7185,11.731,170047.0
2016-07-01 09:40:00,18.73,18.77,18.72,18.74,136555.0,11.7373,11.7623,11.731,11.7435,136555.0
2016-07-01 09:45:00,18.74,18.8,18.74,18.75,154618.0,11.7435,11.7811,11.7435,11.7498,154618.0
2016-07-01 09:50:00,18.76,18.76,18.72,18.72,124937.0,11.7561,11.7561,11.731,11.731,124937.0
2016-07-01 09:55:00,18.72,18.75,18.68,18.68,246063.0,11.731,11.7498,11.7059,11.7059,246063.0
2016-07-01 10:00:00,18.68,18.73,18.67,18.73,335902.0,11.7059,11.7373,11.6997,11.7373,335902.0
2016-07-01 10:05:00,18.72,18.73,18.69,18.73,181907.0,11.731,11.7373,11.7122,11.7373,181907.0
2016-07-01 10:10:00,18.73,18.73,18.68,18.72,174896.0,11.7373,11.7373,11.7059,11.731,174896.0
2016-07-01 10:15:00,18.73,18.78,18.72,18.76,188823.0,11.7373,11.7686,11.731,11.7561,188823.0
2016-07-01 10:20:00,18.76,18.78,18.74,18.76,203433.0,11.7561,11.7686,11.7435,11.7561,203433.0
2016-07-01 10:25:00,18.76,18.8,18.75,18.76,184414.0,11.7561,11.7811,11.7498,11.7561,184414.0
2016-07-01 10:30:00,18.76,18.76,18.69,18.7,122295.0,11.7561,11.7561,11.7122,11.7185,122295.0
2016-07-01 10:35:00,18.71,18.73,18.67,18.68,216211.0,11.7247,11.7373,11.6997,11.7059,216211.0
2016-07-01 10:40:00,18.68,18.72,18.67,18.72,106148.0,11.7059,11.731,11.6997,11.731,106148.0
2016-07-01 10:45:00,18.72,18.72,18.69,18.71,155996.0,11.731,11.731,11.7122,11.7247,155996.0
2016-07-01 10:50:00,18.71,18.72,18.69,18.7,136531.0,11.7247,11.731,11.7122,11.7185,136531.0
2016-07-01 10:55:00,18.7,18.72,18.68,18.72,116250.0,11.7185,11.731,11.7059,11.731,116250.0
2016-07-01 11:00:00,18.71,18.74,18.69,18.72,168948.0,11.7247,11.7435,11.7122,11.731,168948.0
2016-07-01 11:05:00,18.73,18.75,18.71,18.73,147203.0,11.7373,11.7498,11.7247,11.7373,147203.0
2016-07-01 11:10:00,18.73,18.74,18.67,18.69,191561.0,11.7373,11.7435,11.6997,11.7122,191561.0
2016-07-01 11:15:00,18.69,18.7,18.64,18.66,147047.0,11.7122,11.7185,11.6809,11.6934,147047.0
2016-07-01 11:20:00,18.66,18.69,18.61,18.62,169955.0,11.6934,11.7122,11.6621,11.6683,169955.0
2016-07-01 11:25:00,18.62,18.64,18.59,18.63,139946.0,11.6683,11.6809,11.6495,11.6746,139946.0
2016-07-01 11:30:00,18.63,18.66,18.59,18.65,132636.0,11.6746,11.6934,11.6495,11.6871,132636.0
2016-07-01 11:35:00,18.64,18.65,18.59,18.59,141001.0,11.6809,11.6871,11.6495,11.6495,141001.0
2016-07-01 11:40:00,18.59,18.63,18.58,18.62,96049.0,11.6495,11.6746,11.6433,11.6683,96049.0
2016-07-01 11:45:00,18.62,18.64,18.6,18.63,59722.0,11.6683,11.6809,11.6558,11.6746,59722.0
2016-07-01 11:50:00,18.63,18.66,18.61,18.64,90463.0,11.6746,11.6934,11.6621,11.6809,90463.0
2016-07-01 11:55:00,18.64,18.67,18.64,18.65,112884.0,11.6809,11.6997,11.6809,11.6871,112884.0
2016-07-01 12:00:00,18.65,18.67,18.63,18.64,111090.0,11.6871,11.6997,11.6746,11.6809,111090.0
2016-07-01 12:05:00,18.63,18.65,18.6,18.61,181448.0,11.6746,11.6871,11.6558,11.6621,181448.0
2016-07-01 12:10:00,18.61,18.63,18.6,18.62,153853.0,11.6621,11.6746,11.6558,11.6683,153853.0
2016-07-01 12:15:00,18.62,18.63,18.6,18.61,120351.0,11.6683,11.6746,11.6558,11.6621,120351.0
2016-07-01 12:20:00,18.61,18.64,18.6,18.64,224204.0,11.6621,11.6809,11.6558,11.6809,224204.0
2016-07-01 12:25:00,18.64,18.64,18.6,18.63,287423.0,11.6809,11.6809,11.6558,11.6746,287423.0
2016-07-01 12:30:00,18.63,18.63,18.61,18.62,81810.0,11.6746,11.6746,11.6621,11.6683,81810.0
2016-07-01 12:35:00,18.62,18.63,18.61,18.62,98732.0,11.6683,11.6746,11.6621,11.6683,98732.0
2016-07-01 12:40:00,18.63,18.63,18.61,18.62,86445.0,11.6746,11.6746,11.6621,11.6683,86445.0
2016-07-01 12:45:00,18.62,18.63,18.61,18.63,183761.0,11.6683,11.6746,11.6621,11.6746,183761.0
2016-07-01 12:50:00,18.63,18.63,18.59,18.62,239225.0,11.6746,11.6746,11.6495,11.6683,239225.0
2016-07-01 12:55:00,18.62,18.64,18.6,18.61,175373.0,11.6683,11.6809,11.6558,11.6621,175373.0
2016-07-01 13:00:00,18.62,18.64,18.59,18.63,101953.0,11.6683,11.6809,11.6495,11.6746,101953.0
2016-07-01 13:05:00,18.63,18.66,18.63,18.64,83952.0,11.6746,11.6934,11.6746,11.6809,83952.0
2016-07-01 13:10:00,18.64,18.67,18.63,18.66,35529.0,11.6809,11.6997,11.6746,11.6934,35529.0
2016-07-01 13:15:00,18.67,18.7,18.66,18.7,64854.0,11.6997,11.7185,11.6934,11.7185,64854.0
2016-07-01 13:20:00,18.7,18.7,18.67,18.7,71598.0,11.7185,11.7185,11.6997,11.7185,71598.0
2016-07-01 13:25:00,18.7,18.71,18.67,18.69,64290.0,11.7185,11.7247,11.6997,11.7122,64290.0
2016-07-01 13:30:00,18.69,18.71,18.68,18.71,86113.0,11.7122,11.7247,11.7059,11.7247,86113.0
2016-07-01 13:35:00,18.71,18.72,18.68,18.68,117624.0,11.7247,11.731,11.7059,11.7059,117624.0
2016-07-01 13:40:00,18.68,18.7,18.67,18.69,96341.0,11.7059,11.7185,11.6997,11.7122,96341.0
2016-07-01 13:45:00,18.68,18.69,18.64,18.66,426609.0,11.7059,11.7122,11.6809,11.6934,426609.0
2016-07-01 13:50:00,18.67,18.68,18.65,18.67,154462.0,11.6997,11.7059,11.6871,11.6997,154462.0
2016-07-01 13:55:00,18.67,18.69,18.66,18.68,180421.0,11.6997,11.7122,11.6934,11.7059,180421.0
2016-07-01 14:00:00,18.69,18.72,18.68,18.71,135125.0,11.7122,11.731,11.7059,11.7247,135125.0
2016-07-01 14:05:00,18.71,18.71,18.67,18.68,123464.0,11.7247,11.7247,11.6997,11.7059,123464.0
2016-07-01 14:10:00,18.68,18.71,18.67,18.71,113343.0,11.7059,11.7247,11.6997,11.7247,113343.0
2016-07-01 14:15:00,18.71,18.72,18.69,18.71,155515.0,11.7247,11.731,11.7122,11.7247,155515.0
2016-07-01 14:20:00,18.71,18.71,18.69,18.7,166211.0,11.7247,11.7247,11.7122,11.7185,166211.0
2016-07-01 14:25:00,18.7,18.71,18.67,18.71,150364.0,11.7185,11.7247,11.6997,11.7247,150364.0
2016-07-01 14:30:00,18.71,18.71,18.69,18.71,102900.0,11.7247,11.7247,11.7122,11.7247,102900.0
2016-07-01 14:35:00,18.7,18.72,18.7,18.71,106999.0,11.7185,11.731,11.7185,11.7247,106999.0
2016-07-01 14:40:00,18.71,18.71,18.68,18.7,118514.0,11.7247,11.7247,11.7059,11.7185,118514.0
2016-07-01 14:45:00,18.7,18.7,18.69,18.7,24079.0,11.7185,11.7185,11.7122,11.7185,24079.0
2016-07-01 14:50:00,18.7,18.71,18.68,18.69,137821.0,11.7185,11.7247,11.7059,11.7122,137821.0
2016-07-01 14:55:00,18.69,18.71,18.68,18.71,206191.0,11.7122,11.7247,11.7059,11.7247,206191.0
2016-07-01 15:00:00,18.71,18.71,18.68,18.69,186676.0,11.7247,11.7247,11.7059,11.7122,186676.0
2016-07-01 15:05:00,18.69,18.72,18.68,18.68,292962.0,11.7122,11.731,11.7059,11.7059,292962.0
2016-07-01 15:10:00,18.69,18.71,18.68,18.69,106853.0,11.7122,11.7247,11.7059,11.7122,106853.0
2016-07-01 15:15:00,18.7,18.7,18.68,18.7,214447.0,11.7185,11.7185,11.7059,11.7185,214447.0
2016-07-01 15:20:00,18.7,18.7,18.68,18.69,122426.0,11.7185,11.7185,11.7059,11.7122,122426.0
2016-07-01 15:25:00,18.69,18.7,18.68,18.7,147638.0,11.7122,11.7185,11.7059,11.7185,147638.0
2016-07-01 15:30:00,18.7,18.71,18.69,18.7,261409.0,11.7185,11.7247,11.7122,11.7185,261409.0
2016-07-01 15:35:00,18.7,18.72,18.67,18.68,311539.0,11.7185,11.731,11.6997,11.7059,311539.0
2016-07-01 15:40:00,18.69,18.72,18.68,18.71,341038.0,11.7122,11.731,11.7059,11.7247,341038.0
2016-07-01 15:45:00,18.71,18.71,18.69,18.71,140744.0,11.7247,11.7247,11.7122,11.7247,140744.0
2016-07-01 15:50:00,18.7,18.71,18.7,18.71,241958.0,11.7185,11.7247,11.7185,11.7247,241958.0
2016-07-01 15:55:00,18.71,18.71,18.68,18.68,1102062.0,11.7247,11.7247,11.7059,11.7059,1102062.0
2016-07-05 09:30:00,18.46,18.52,18.37,18.4,419170.0,11.5681,11.6057,11.5117,11.5305,419170.0
2016-07-05 09:35:00,18.41,18.43,18.3,18.33,399801.0,11.5367,11.5493,11.4678,11.4866,399801.0
2016-07-05 09:40:00,18.32,18.33,18.17,18.22,430830.0,11.4803,11.4866,11.3863,11.4177,430830.0
2016-07-05 09:45:00,18.23,18.23,18.14,18.18,402080.0,11.4239,11.4239,11.3675,11.3926,402080.0
2016-07-05 09:50:00,18.18,18.22,18.15,18.19,219259.0,11.3926,11.4177,11.3738,11.3989,219259.0
2016-07-05 09:55:00,18.18,18.19,18.13,18.13,187655.0,11.3926,11.3989,11.3613,11.3613,187655.0
2016-07-05 10:00:00,18.13,18.15,18.07,18.08,213468.0,11.3613,11.3738,11.3237,11.3299,213468.0
2016-07-05 10:05:00,18.07,18.14,18.06,18.13,138174.0,11.3237,11.3675,11.3174,11.3613,138174.0
2016-07-05 10:10:00,18.13,18.14,18.05,18.1,166541.0,11.3613,11.3675,11.3111,11.3425,166541.0
2016-07-05 10:15:00,18.1,18.14,18.09,18.11,81944.0,11.3425,11.3675,11.3362,11.3487,81944.0
2016-07-05 10:20:00,18.1,18.12,18.06,18.09,110799.0,11.3425,11.355,11.3174,11.3362,110799.0
2016-07-05 10:25:00,18.09,18.11,18.05,18.1,163191.0,11.3362,11.3487,11.3111,11.3425,163191.0
2016-07-05 10:30:00,18.09,18.16,18.08,18.15,114817.0,11.3362,11.3801,11.3299,11.3738,114817.0
2016-07-05 10:35:00,18.15,18.16,18.08,18.13,147636.0,11.3738,11.3801,11.3299,11.3613,147636.0
2016-07-05 10:40:00,18.12,18.15,18.1,18.11,192827.0,11.355,11.3738,11.3425,11.3487,192827.0
2016-07-05 10:45:00,18.11,18.13,18.08,18.11,252712.0,11.3487,11.3613,11.3299,11.3487,252712.0
2016-07-05 10:50:00,18.11,18.13,18.08,18.08,182653.0,11.3487,11.3613,11.3299,11.3299,182653.0
2016-07-05 10:55:00,18.09,18.11,18.05,18.07,206194.0,11.3362,11.3487,11.3111,11.3237,206194.0
2016-07-05 11:00:00,18.07,18.09,18.04,18.05,231195.0,11.3237,11.3362,11.3049,11.3111,231195.0
2016-07-05 11:05:00,18.05,18.06,18.02,18.05,188164.0,11.3111,11.3174,11.2923,11.3111,188164.0
2016-07-05 11:10:00,18.05,18.06,18.01,18.02,180795.0,11.3111,11.3174,11.2861,11.2923,180795.0
2016-07-05 11:15:00,18.02,18.12,18.02,18.08,127046.0,11.2923,11.355,11.2923,11.3299,127046.0
2016-07-05 11:20:00,18.07,18.09,18.03,18.04,132505.0,11.3237,11.3362,11.2986,11.3049,132505.0
2016-07-05 11:25:00,18.03,18.1,18.03,18.1,163964.0,11.2986,11.3425,11.2986,11.3425,163964.0
2016-07-05 11:30:00,18.1,18.12,18.08,18.12,153788.0,11.3425,11.355,11.3299,11.355,153788.0
2016-07-05 11:35:00,18.12,18.12,18.05,18.08,79692.0,11.355,11.355,11.3111,11.3299,79692.0
2016-07-05 11:40:00,18.07,18.08,18.02,18.04,126122.0,11.3237,11.3299,11.2923,11.3049,126122.0
2016-07-05 11:45:00,18.03,18.06,18.02,18.05,46641.0,11.2986,11.3174,11.2923,11.3111,46641.0
2016-07-05 11:50:00,18.04,18.08,18.03,18.07,71708.0,11.3049,11.3299,11.2986,11.3237,71708.0
2016-07-05 11:55:00,18.07,18.07,18.03,18.05,86732.0,11.3237,11.3237,11.2986,11.3111,86732.0
2016-07-05 12:00:00,18.05,18.05,18.01,18.04,144981.0,11.3111,11.3111,11.2861,11.3049,144981.0
2016-07-05 12:05:00,18.05,18.05,18.02,18.04,94397.0,11.3111,11.3111,11.2923,11.3049,94397.0
2016-07-05 12:10:00,18.03,18.09,18.03,18.06,74805.0,11.2986,11.3362,11.2986,11.3174,74805.0
2016-07-05 12:15:00,18.07,18.08,18.05,18.08,77302.0,11.3237,11.3299,11.3111,11.3299,77302.0
2016-07-05 12:20:00,18.07,18.11,18.07,18.1,84214.0,11.3237,11.3487,11.3237,11.3425,84214.0
2016-07-05 12:25:00,18.11,18.13,18.07,18.12,70315.0,11.3487,11.3613,11.3237,11.355,70315.0
2016-07-05 12:30:00,18.12,18.15,18.11,18.13,68544.0,11.355,11.3738,11.3487,11.3613,68544.0
2016-07-05 12:35:00,18.12,18.13,18.08,18.09,89591.0,11.355,11.3613,11.3299,11.3362,89591.0
2016-07-05 12:40:00,18.1,18.11,18.08,18.1,75603.0,11.3425,11.3487,11.3299,11.3425,75603.0
2016-07-05 12:45:00,18.1,18.15,18.09,18.12,136124.0,11.3425,11.3738,11.3362,11.355,136124.0
2016-07-05 12:50:00,18.12,18.13,18.05,18.05,297169.0,11.355,11.3613,11.3111,11.3111,297169.0
2016-07-05 12:55:00,18.05,18.06,18.02,18.03,126327.0,11.3111,11.3174,11.2923,11.2986,126327.0
2016-07-05 13:00:00,18.03,18.05,18.02,18.02,93213.0,11.2986,11.3111,11.2923,11.2923,93213.0
2016-07-05 13:05:00,18.03,18.03,18.0,18.02,151539.0,11.2986,11.2986,11.2798,11.2923,151539.0
2016-07-05 13:10:00,18.01,18.02,18.0,18.0,84928.0,11.2861,11.2923,11.2798,11.2798,84928.0
2016-07-05 13:15:00,18.01,18.07,18.0,18.05,248870.0,11.2861,11.3237,11.2798,11.3111,248870.0
2016-07-05 13:20:00,18.04,18.07,18.04,18.07,38197.0,11.3049,11.3237,11.3049,11.3237,38197.0
2016-07-05 13:25:00,18.07,18.08,18.05,18.07,96166.0,11.3237,11.3299,11.3111,11.3237,96166.0
2016-07-05 13:30:00,18.07,18.08,18.06,18.07,31739.0,11.3237,11.3299,11.3174,11.3237,31739.0
2016-07-05 13:35:00,18.07,18.08,18.03,18.04,104864.0,11.3237,11.3299,11.2986,11.3049,104864.0
2016-07-05 13:40:00,18.04,18.07,18.03,18.05,110519.0,11.3049,11.3237,11.2986,11.3111,110519.0
2016-07-05 13:45:00,18.05,18.07,18.03,18.04,78637.0,11.3111,11.3237,11.2986,11.3049,78637.0
2016-07-05 13:50:00,18.04,18.04,18.01,18.03,81953.0,11.3049,11.3049,11.2861,11.2986,81953.0
2016-07-05 13:55:00,18.03,18.08,18.03,18.08,65287.0,11.2986,11.3299,11.2986,11.3299,65287.0
2016-07-05 14:00:00,18.08,18.12,18.06,18.09,144485.0,11.3299,11.355,11.3174,11.3362,144485.0
2016-07-05 14:05:00,18.09,18.14,18.09,18.14,75602.0,11.3362,11.3675,11.3362,11.3675,75602.0
2016-07-05 14:10:00,18.14,18.19,18.13,18.18,171396.0,11.3675,11.3989,11.3613,11.3926,171396.0
2016-07-05 14:15:00,18.19,18.19,18.17,18.18,105293.0,11.3989,11.3989,11.3863,11.3926,105293.0
2016-07-05 14:20:00,18.18,18.18,18.11,18.13,158874.0,11.3926,11.3926,11.3487,11.3613,158874.0
2016-07-05 14:25:00,18.13,18.15,18.09,18.15,114639.0,11.3613,11.3738,11.3362,11.3738,114639.0
2016-07-05 14:30:00,18.14,18.17,18.13,18.16,115121.0,11.3675,11.3863,11.3613,11.3801,115121.0
2016-07-05 14:35:00,18.17,18.17,18.11,18.11,106233.0,11.3863,11.3863,11.3487,11.3487,106233.0
2016-07-05 14:40:00,18.11,18.13,18.1,18.12,84640.0,11.3487,11.3613,11.3425,11.355,84640.0
2016-07-05 14:45:00,18.12,18.14,18.11,18.12,55643.0,11.355,11.3675,11.3487,11.355,55643.0
2016-07-05 14:50:00,18.12,18.12,18.09,18.11,96957.0,11.355,11.355,11.3362,11.3487,96957.0
2016-07-05 14:55:00,18.11,18.13,18.09,18.12,48685.0,11.3487,11.3613,11.3362,11.355,48685.0
2016-07-05 15:00:00,18.12,18.15,18.11,18.14,102858.0,11.355,11.3738,11.3487,11.3675,102858.0
2016-07-05 15:05:00,18.15,18.15,18.12,18.15,106492.0,11.3738,11.3738,11.355,11.3738,106492.0
2016-07-05 15:10:00,18.15,18.16,18.13,18.15,119937.0,11.3738,11.3801,11.3613,11.3738,119937.0
2016-07-05 15:15:00,18.14,18.19,18.14,18.19,150651.0,11.3675,11.3989,11.3675,11.3989,150651.0
2016-07-05 15:20:00,18.19,18.19,18.16,18.19,119005.0,11.3989,11.3989,11.3801,11.3989,119005.0
2016-07-05 15:25:00,18.19,18.21,18.18,18.2,127125.0,11.3989,11.4114,11.3926,11.4051,127125.0
2016-07-05 15:30:00,18.19,18.25,18.19,18.24,210495.0,11.3989,11.4365,11.3989,11.4302,210495.0
2016-07-05 15:35:00,18.23,18.26,18.23,18.25,172296.0,11.4239,11.4427,11.4239,11.4365,172296.0
2016-07-05 15:40:00,18.26,18.29,18.25,18.29,206974.0,11.4427,11.4615,11.4365,11.4615,206974.0
2016-07-05 15:45:00,18.29,18.3,18.27,18.27,257486.0,11.4615,11.4678,11.449,11.449,257486.0
2016-07-05 15:50:00,18.28,18.28,18.26,18.28,256685.0,11.4553,11.4553,11.4427,11.4553,256685.0
2016-07-05 15:55:00,18.28,18.29,18.27,18.28,554314.0,11.4553,11.4615,11.449,11.4553,554314.0
2016-07-06 09:30:00,18.16,18.25,18.11,18.23,234980.0,11.3801,11.4365,11.3487,11.4239,234980.0
2016-07-06 09:35:00,18.23,18.27,18.13,18.16,288078.0,11.4239,11.449,11.3613,11.3801,288078.0
2016-07-06 09:40:00,18.15,18.16,18.0,18.03,304805.0,11.3738,11.3801,11.2798,11.2986,304805.0
2016-07-06 09:45:00,18.03,18.11,18.0,18.1,210576.0,11.2986,11.3487,11.2798,11.3425,210576.0
2016-07-06 09:50:00,18.11,18.2,18.1,18.15,148695.0,11.3487,11.4051,11.3425,11.3738,148695.0
2016-07-06 09:55:00,18.15,18.21,18.15,18.16,222269.0,11.3738,11.4114,11.3738,11.3801,222269.0
2016-07-06 10:00:00,18.17,18.26,18.16,18.2,234685.0,11.3863,11.4427,11.3801,11.4051,234685.0
2016-07-06 10:05:00,18.21,18.21,18.06,18.06,269964.0,11.4114,11.4114,11.3174,11.3174,269964.0
2016-07-06 10:10:00,18.07,18.09,18.01,18.04,240119.0,11.3237,11.3362,11.2861,11.3049,240119.0
2016-07-06 10:15:00,18.03,18.07,18.0,18.02,183411.0,11.2986,11.3237,11.2798,11.2923,183411.0
2016-07-06 10:20:00,18.01,18.04,18.0,18.02,180496.0,11.2861,11.3049,11.2798,11.2923,180496.0
2016-07-06 10:25:00,18.01,18.05,17.97,18.0,422015.0,11.2861,11.3111,11.261,11.2798,422015.0
2016-07-06 10:30:00,18.0,18.02,17.97,18.01,162321.0,11.2798,11.2923,11.261,11.2861,162321.0
2016-07-06 10:35:00,18.01,18.1,18.0,18.07,140442.0,11.2861,11.3425,11.2798,11.3237,140442.0
2016-07-06 10:40:00,18.08,18.1,18.04,18.05,115799.0,11.3299,11.3425,11.3049,11.3111,115799.0
2016-07-06 10:45:00,18.06,18.09,18.02,18.07,186062.0,11.3174,11.3362,11.2923,11.3237,186062.0
2016-07-06 10:50:00,18.08,18.12,18.06,18.07,225002.0,11.3299,11.355,11.3174,11.3237,225002.0
2016-07-06 10:55:00,18.07,18.08,18.04,18.06,258176.0,11.3237,11.3299,11.3049,11.3174,258176.0
2016-07-06 11:00:00,18.06,18.12,18.06,18.1,316686.0,11.3174,11.355,11.3174,11.3425,316686.0
2016-07-06 11:05:00,18.1,18.11,18.05,18.05,183535.0,11.3425,11.3487,11.3111,11.3111,183535.0
2016-07-06 11:10:00,18.05,18.11,18.04,18.04,307198.0,11.3111,11.3487,11.3049,11.3049,307198.0
2016-07-06 11:15:00,18.04,18.08,18.04,18.07,344705.0,11.3049,11.3299,11.3049,11.3237,344705.0
2016-07-06 11:20:00,18.08,18.08,17.99,18.01,388967.0,11.3299,11.3299,11.2735,11.2861,388967.0
2016-07-06 11:25:00,18.01,18.02,17.95,17.95,345711.0,11.2861,11.2923,11.2485,11.2485,345711.0
2016-07-06 11:30:00,17.95,18.0,17.95,17.98,151361.0,11.2485,11.2798,11.2485,11.2673,151361.0
2016-07-06 11:35:00,17.99,18.01,17.98,18.0,117975.0,11.2735,11.2861,11.2673,11.2798,117975.0
2016-07-06 11:40:00,18.01,18.02,17.98,18.01,201715.0,11.2861,11.2923,11.2673,11.2861,201715.0
2016-07-06 11:45:00,18.01,18.02,18.0,18.0,126641.0,11.2861,11.2923,11.2798,11.2798,126641.0
2016-07-06 11:50:00,18.0,18.03,17.99,18.01,233742.0,11.2798,11.2986,11.2735,11.2861,233742.0
2016-07-06 11:55:00,18.01,18.01,17.98,18.0,122253.0,11.2861,11.2861,11.2673,11.2798,122253.0
2016-07-06 12:00:00,18.0,18.04,17.99,18.04,247386.0,11.2798,11.3049,11.2735,11.3049,247386.0
2016-07-06 12:05:00,18.04,18.06,18.03,18.05,223143.0,11.3049,11.3174,11.2986,11.3111,223143.0
2016-07-06 12:10:00,18.05,18.06,18.02,18.03,170029.0,11.3111,11.3174,11.2923,11.2986,170029.0
2016-07-06 12:15:00,18.02,18.04,18.01,18.04,93583.0,11.2923,11.3049,11.2861,11.3049,93583.0
2016-07-06 12:20:00,18.04,18.09,18.03,18.07,81068.0,11.3049,11.3362,11.2986,11.3237,81068.0
2016-07-06 12:25:00,18.07,18.08,18.05,18.07,64534.0,11.3237,11.3299,11.3111,11.3237,64534.0
2016-07-06 12:30:00,18.07,18.1,18.07,18.1,131602.0,11.3237,11.3425,11.3237,11.3425,131602.0
2016-07-06 12:35:00,18.1,18.1,18.07,18.09,116038.0,11.3425,11.3425,11.3237,11.3362,116038.0
2016-07-06 12:40:00,18.08,18.09,18.07,18.08,65626.0,11.3299,11.3362,11.3237,11.3299,65626.0
2016-07-06 12:45:00,18.09,18.09,18.05,18.07,80962.0,11.3362,11.3362,11.3111,11.3237,80962.0
2016-07-06 12:50:00,18.07,18.07,18.05,18.07,75687.0,11.3237,11.3237,11.3111,11.3237,75687.0
2016-07-06 12:55:00,18.07,18.11,18.06,18.11,126203.0,11.3237,11.3487,11.3174,11.3487,126203.0
2016-07-06 13:00:00,18.11,18.11,18.1,18.11,42943.0,11.3487,11.3487,11.3425,11.3487,42943.0
2016-07-06 13:05:00,18.11,18.12,18.09,18.1,186455.0,11.3487,11.355,11.3362,11.3425,186455.0
2016-07-06 13:10:00,18.1,18.11,18.08,18.1,138124.0,11.3425,11.3487,11.3299,11.3425,138124.0
2016-07-06 13:15:00,18.1,18.12,18.09,18.11,195145.0,11.3425,11.355,11.3362,11.3487,195145.0
2016-07-06 13:20:00,18.11,18.12,18.09,18.11,71581.0,11.3487,11.355,11.3362,11.3487,71581.0
2016-07-06 13:25:00,18.11,18.12,18.1,18.12,50029.0,11.3487,11.355,11.3425,11.355,50029.0
2016-07-06 13:30:00,18.12,18.13,18.11,18.13,69877.0,11.355,11.3613,11.3487,11.3613,69877.0
2016-07-06 13:35:00,18.13,18.15,18.11,18.15,126604.0,11.3613,11.3738,11.3487,11.3738,126604.0
2016-07-06 13:40:00,18.15,18.17,18.12,18.12,86131.0,11.3738,11.3863,11.355,11.355,86131.0
2016-07-06 13:45:00,18.12,18.18,18.12,18.18,139665.0,11.355,11.3926,11.355,11.3926,139665.0
2016-07-06 13:50:00,18.18,18.2,18.17,18.19,121371.0,11.3926,11.4051,11.3863,11.3989,121371.0
2016-07-06 13:55:00,18.19,18.19,18.17,18.17,57392.0,11.3989,11.3989,11.3863,11.3863,57392.0
2016-07-06 14:00:00,18.18,18.2,18.13,18.16,126478.0,11.3926,11.4051,11.3613,11.3801,126478.0
2016-07-06 14:05:00,18.17,18.19,18.15,18.17,90286.0,11.3863,11.3989,11.3738,11.3863,90286.0
2016-07-06 14:10:00,18.17,18.18,18.11,18.11,163231.0,11.3863,11.3926,11.3487,11.3487,163231.0
2016-07-06 14:15:00,18.12,18.13,18.09,18.13,174199.0,11.355,11.3613,11.3362,11.3613,174199.0
2016-07-06 14:20:00,18.13,18.14,18.11,18.12,84160.0,11.3613,11.3675,11.3487,11.355,84160.0
2016-07-06 14:25:00,18.12,18.12,18.09,18.11,137052.0,11.355,11.355,11.3362,11.3487,137052.0
2016-07-06 14:30:00,18.11,18.14,18.1,18.12,69526.0,11.3487,11.3675,11.3425,11.355,69526.0
2016-07-06 14:35:00,18.12,18.13,18.09,18.13,121537.0,11.355,11.3613,11.3362,11.3613,121537.0
2016-07-06 14:40:00,18.13,18.13,18.11,18.11,52405.0,11.3613,11.3613,11.3487,11.3487,52405.0
2016-07-06 14:45:00,18.11,18.14,18.1,18.13,151756.0,11.3487,11.3675,11.3425,11.3613,151756.0
2016-07-06 14:50:00,18.13,18.16,18.12,18.14,86348.0,11.3613,11.3801,11.355,11.3675,86348.0
2016-07-06 14:55:00,18.15,18.16,18.14,18.16,60596.0,11.3738,11.3801,11.3675,11.3801,60596.0
2016-07-06 15:00:00,18.16,18.16,18.14,18.14,72629.0,11.3801,11.3801,11.3675,11.3675,72629.0
2016-07-06 15:05:00,18.15,18.16,18.13,18.15,152221.0,11.3738,11.3801,11.3613,11.3738,152221.0
2016-07-06 15:10:00,18.15,18.19,18.14,18.16,133915.0,11.3738,11.3989,11.3675,11.3801,133915.0
2016-07-06 15:15:00,18.17,18.2,18.16,18.19,110869.0,11.3863,11.4051,11.3801,11.3989,110869.0
2016-07-06 15:20:00,18.19,18.19,18.16,18.18,121502.0,11.3989,11.3989,11.3801,11.3926,121502.0
2016-07-06 15:25:00,18.18,18.2,18.17,18.19,179455.0,11.3926,11.4051,11.3863,11.3989,179455.0
2016-07-06 15:30:00,18.19,18.19,18.17,18.18,187870.0,11.3989,11.3989,11.3863,11.3926,187870.0
2016-07-06 15:35:00,18.19,18.23,18.18,18.21,172147.0,11.3989,11.4239,11.3926,11.4114,172147.0
2016-07-06 15:40:00,18.21,18.26,18.21,18.24,319937.0,11.4114,11.4427,11.4114,11.4302,319937.0
2016-07-06 15:45:00,18.24,18.25,18.22,18.23,324003.0,11.4302,11.4365,11.4177,11.4239,324003.0
2016-07-06 15:50:00,18.23,18.26,18.22,18.26,444580.0,11.4239,11.4427,11.4177,11.4427,444580.0
2016-07-06 15:55:00,18.25,18.31,18.25,18.3,1067848.0,11.4365,11.4741,11.4365,11.4678,1067848.0
2016-07-07 09:30:00,18.41,18.53,18.35,18.53,349130.0,11.5367,11.6119,11.4991,11.6119,349130.0
2016-07-07 09:35:00,18.52,18.58,18.5,18.54,168446.0,11.6057,11.6433,11.5931,11.6182,168446.0
2016-07-07 09:40:00,18.53,18.64,18.52,18.61,222568.0,11.6119,11.6809,11.6057,11.6621,222568.0
2016-07-07 09:45:00,18.6,18.65,18.58,18.64,196398.0,11.6558,11.6871,11.6433,11.6809,196398.0
2016-07-07 09:50:00,18.64,18.68,18.64,18.66,185497.0,11.6809,11.7059,11.6809,11.6934,185497.0
2016-07-07 09:55:00,18.66,18.66,18.61,18.61,182847.0,11.6934,11.6934,11.6621,11.6621,182847.0
2016-07-07 10:00:00,18.61,18.63,18.57,18.61,174629.0,11.6621,11.6746,11.637,11.6621,174629.0
2016-07-07 10:05:00,18.6,18.63,18.59,18.61,119716.0,11.6558,11.6746,11.6495,11.6621,119716.0
2016-07-07 10:10:00,18.6,18.61,18.56,18.59,151874.0,11.6558,11.6621,11.6307,11.6495,151874.0
2016-07-07 10:15:00,18.59,18.64,18.58,18.63,121331.0,11.6495,11.6809,11.6433,11.6746,121331.0
2016-07-07 10:20:00,18.63,18.63,18.57,18.59,70087.0,11.6746,11.6746,11.637,11.6495,70087.0
2016-07-07 10:25:00,18.59,18.6,18.54,18.58,97888.0,11.6495,11.6558,11.6182,11.6433,97888.0
2016-07-07 10:30:00,18.57,18.6,18.55,18.59,113780.0,11.637,11.6558,11.6245,11.6495,113780.0
2016-07-07 10:35:00,18.59,18.63,18.58,18.62,101498.0,11.6495,11.6746,11.6433,11.6683,101498.0
2016-07-07 10:40:00,18.61,18.63,18.59,18.59,77457.0,11.6621,11.6746,11.6495,11.6495,77457.0
2016-07-07 10:45:00,18.6,18.61,18.54,18.59,119527.0,11.6558,11.6621,11.6182,11.6495,119527.0
2016-07-07 10:50:00,18.59,18.59,18.52,18.54,79085.0,11.6495,11.6495,11.6057,11.6182,79085.0
2016-07-07 10:55:00,18.54,18.55,18.5,18.53,53990.0,11.6182,11.6245,11.5931,11.6119,53990.0
2016-07-07 11:00:00,18.52,18.54,18.38,18.39,352597.0,11.6057,11.6182,11.5179,11.5242,352597.0
2016-07-07 11:05:00,18.38,18.49,18.38,18.49,137352.0,11.5179,11.5869,11.5179,11.5869,137352.0
2016-07-07 11:10:00,18.49,18.52,18.44,18.5,222862.0,11.5869,11.6057,11.5555,11.5931,222862.0
2016-07-07 11:15:00,18.5,18.52,18.41,18.44,108725.0,11.5931,11.6057,11.5367,11.5555,108725.0
2016-07-07 11:20:00,18.44,18.44,18.35,18.35,128203.0,11.5555,11.5555,11.4991,11.4991,128203.0
2016-07-07 11:25:00,18.35,18.39,18.34,18.36,174190.0,11.4991,11.5242,11.4929,11.5054,174190.0
2016-07-07 11:30:00,18.35,18.38,18.31,18.35,85238.0,11.4991,11.5179,11.4741,11.4991,85238.0
2016-07-07 11:35:00,18.34,18.36,18.3,18.36,117129.0,11.4929,11.5054,11.4678,11.5054,117129.0
2016-07-07 11:40:00,18.36,18.37,18.32,18.34,175105.0,11.5054,11.5117,11.4803,11.4929,175105.0
2016-07-07 11:45:00,18.34,18.34,18.27,18.3,215026.0,11.4929,11.4929,11.449,11.4678,215026.0
2016-07-07 11:50:00,18.3,18.32,18.27,18.3,130153.0,11.4678,11.4803,11.449,11.4678,130153.0
2016-07-07 11:55:00,18.3,18.38,18.3,18.37,123646.0,11.4678,11.5179,11.4678,11.5117,123646.0
2016-07-07 12:00:00,18.37,18.44,18.37,18.43,241497.0,11.5117,11.5555,11.5117,11.5493,241497.0
2016-07-07 12:05:00,18.44,18.46,18.4,18.42,186232.0,11.5555,11.5681,11.5305,11.543,186232.0
2016-07-07 12:10:00,18.42,18.47,18.41,18.45,101549.0,11.543,11.5743,11.5367,11.5618,101549.0
2016-07-07 12:15:00,18.45,18.46,18.42,18.45,129093.0,11.5618,11.5681,11.543,11.5618,129093.0
2016-07-07 12:20:00,18.45,18.45,18.37,18.38,132781.0,11.5618,11.5618,11.5117,11.5179,132781.0
2016-07-07 12:25:00,18.38,18.41,18.34,18.4,86242.0,11.5179,11.5367,11.4929,11.5305,86242.0
2016-07-07 12:30:00,18.41,18.43,18.39,18.43,90077.0,11.5367,11.5493,11.5242,11.5493,90077.0
2016-07-07 12:35:00,18.42,18.43,18.39,18.41,91667.0,11.543,11.5493,11.5242,11.5367,91667.0
2016-07-07 12:40:00,18.4,18.41,18.37,18.38,65499.0,11.5305,11.5367,11.5117,11.5179,65499.0
2016-07-07 12:45:00,18.39,18.39,18.35,18.35,96072.0,11.5242,11.5242,11.4991,11.4991,96072.0
2016-07-07 12:50:00,18.35,18.36,18.29,18.3,133720.0,11.4991,11.5054,11.4615,11.4678,133720.0
2016-07-07 12:55:00,18.29,18.32,18.28,18.3,57916.0,11.4615,11.4803,11.4553,11.4678,57916.0
2016-07-07 13:00:00,18.3,18.32,18.26,18.26,100428.0,11.4678,11.4803,11.4427,11.4427,100428.0
2016-07-07 13:05:00,18.25,18.29,18.24,18.26,118333.0,11.4365,11.4615,11.4302,11.4427,118333.0
2016-07-07 13:10:00,18.26,18.27,18.23,18.27,111360.0,11.4427,11.449,11.4239,11.449,111360.0
2016-07-07 13:15:00,18.26,18.31,18.24,18.3,109953.0,11.4427,11.4741,11.4302,11.4678,109953.0
2016-07-07 13:20:00,18.29,18.32,18.29,18.31,62855.0,11.4615,11.4803,11.4615,11.4741,62855.0
2016-07-07 13:25:00,18.31,18.34,18.3,18.31,78674.0,11.4741,11.4929,11.4678,11.4741,78674.0
2016-07-07 13:30:00,18.31,18.33,18.3,18.31,45940.0,11.4741,11.4866,11.4678,11.4741,45940.0
2016-07-07 13:35:00,18.31,18.32,18.29,18.3,43423.0,11.4741,11.4803,11.4615,11.4678,43423.0
2016-07-07 13:40:00,18.3,18.31,18.28,18.3,99055.0,11.4678,11.4741,11.4553,11.4678,99055.0
2016-07-07 13:45:00,18.3,18.3,18.19,18.21,162428.0,11.4678,11.4678,11.3989,11.4114,162428.0
2016-07-07 13:50:00,18.21,18.21,18.16,18.2,116212.0,11.4114,11.4114,11.3801,11.4051,116212.0
2016-07-07 13:55:00,18.21,18.25,18.2,18.24,84683.0,11.4114,11.4365,11.4051,11.4302,84683.0
2016-07-07 14:00:00,18.23,18.31,18.22,18.3,434359.0,11.4239,11.4741,11.4177,11.4678,434359.0
2016-07-07 14:05:00,18.3,18.31,18.25,18.28,629436.0,11.4678,11.4741,11.4365,11.4553,629436.0
2016-07-07 14:10:00,18.27,18.27,18.22,18.22,95262.0,11.449,11.449,11.4177,11.4177,95262.0
2016-07-07 14:15:00,18.21,18.24,18.19,18.22,96891.0,11.4114,11.4302,11.3989,11.4177,96891.0
2016-07-07 14:20:00,18.22,18.27,18.2,18.22,120543.0,11.4177,11.449,11.4051,11.4177,120543.0
2016-07-07 14:25:00,18.22,18.26,18.21,18.23,147053.0,11.4177,11.4427,11.4114,11.4239,147053.0
2016-07-07 14:30:00,18.24,18.28,18.21,18.25,143424.0,11.4302,11.4553,11.4114,11.4365,143424.0
2016-07-07 14:35:00,18.25,18.28,18.24,18.25,97099.0,11.4365,11.4553,11.4302,11.4365,97099.0
2016-07-07 14:40:00,18.25,18.27,18.24,18.26,128821.0,11.4365,11.449,11.4302,11.4427,128821.0
2016-07-07 14:45:00,18.26,18.27,18.24,18.25,81244.0,11.4427,11.449,11.4302,11.4365,81244.0
2016-07-07 14:50:00,18.25,18.29,18.24,18.27,176216.0,11.4365,11.4615,11.4302,11.449,176216.0
2016-07-07 14:55:00,18.27,18.29,18.24,18.27,72397.0,11.449,11.4615,11.4302,11.449,72397.0
2016-07-07 15:00:00,18.27,18.3,18.26,18.3,130533.0,11.449,11.4678,11.4427,11.4678,130533.0
2016-07-07 15:05:00,18.3,18.35,18.29,18.35,104712.0,11.4678,11.4991,11.4615,11.4991,104712.0
2016-07-07 15:10:00,18.34,18.35,18.32,18.35,79520.0,11.4929,11.4991,11.4803,11.4991,79520.0
2016-07-07 15:15:00,18.35,18.35,18.33,18.35,75803.0,11.4991,11.4991,11.4866,11.4991,75803.0
2016-07-07 15:20:00,18.35,18.35,18.33,18.34,120728.0,11.4991,11.4991,11.4866,11.4929,120728.0
2016-07-07 15:25:00,18.34,18.35,18.33,18.35,149179.0,11.4929,11.4991,11.4866,11.4991,149179.0
2016-07-07 15:30:00,18.35,18.39,18.34,18.39,170344.0,11.4991,11.5242,11.4929,11.5242,170344.0
2016-07-07 15:35:00,18.39,18.4,18.38,18.4,101375.0,11.5242,11.5305,11.5179,11.5305,101375.0
2016-07-07 15:40:00,18.4,18.43,18.39,18.4,312215.0,11.5305,11.5493,11.5242,11.5305,312215.0
2016-07-07 15:45:00,18.39,18.43,18.39,18.43,188021.0,11.5242,11.5493,11.5242,11.5493,188021.0
2016-07-07 15:50:00,18.43,18.43,18.39,18.4,319335.0,11.5493,11.5493,11.5242,11.5305,319335.0
2016-07-07 15:55:00,18.4,18.42,18.39,18.41,472805.0,11.5305,11.543,11.5242,11.5367,472805.0
2016-07-08 09:30:00,18.62,18.65,18.57,18.62,259393.0,11.6683,11.6871,11.637,11.6683,259393.0
2016-07-08 09:35:00,18.62,18.63,18.56,18.61,207717.0,11.6683,11.6746,11.6307,11.6621,207717.0
2016-07-08 09:40:00,18.61,18.68,18.61,18.62,257555.0,11.6621,11.7059,11.6621,11.6683,257555.0
2016-07-08 09:45:00,18.63,18.7,18.61,18.69,200205.0,11.6746,11.7185,11.6621,11.7122,200205.0
2016-07-08 09:50:00,18.69,18.72,18.68,18.69,249220.0,11.7122,11.731,11.7059,11.7122,249220.0
2016-07-08 09:55:00,18.7,18.71,18.61,18.64,173622.0,11.7185,11.7247,11.6621,11.6809,173622.0
2016-07-08 10:00:00,18.65,18.7,18.63,18.67,125113.0,11.6871,11.7185,11.6746,11.6997,125113.0
2016-07-08 10:05:00,18.67,18.69,18.62,18.64,255321.0,11.6997,11.7122,11.6683,11.6809,255321.0
2016-07-08 10:10:00,18.64,18.66,18.56,18.59,165463.0,11.6809,11.6934,11.6307,11.6495,165463.0
2016-07-08 10:15:00,18.59,18.6,18.44,18.44,165720.0,11.6495,11.6558,11.5555,11.5555,165720.0
2016-07-08 10:20:00,18.43,18.44,18.35,18.43,189919.0,11.5493,11.5555,11.4991,11.5493,189919.0
2016-07-08 10:25:00,18.43,18.52,18.42,18.47,154509.0,11.5493,11.6057,11.543,11.5743,154509.0
2016-07-08 10:30:00,18.46,18.51,18.43,18.44,89098.0,11.5681,11.5994,11.5493,11.5555,89098.0
2016-07-08 10:35:00,18.43,18.49,18.41,18.49,99494.0,11.5493,11.5869,11.5367,11.5869,99494.0
2016-07-08 10:40:00,18.49,18.54,18.49,18.49,158492.0,11.5869,11.6182,11.5869,11.5869,158492.0
2016-07-08 10:45:00,18.5,18.52,18.47,18.5,85812.0,11.5931,11.6057,11.5743,11.5931,85812.0
2016-07-08 10:50:00,18.49,18.54,18.48,18.53,88671.0,11.5869,11.6182,11.5806,11.6119,88671.0
2016-07-08 10:55:00,18.52,18.59,18.52,18.54,264973.0,11.6057,11.6495,11.6057,11.6182,264973.0
2016-07-08 11:00:00,18.54,18.54,18.5,18.52,60140.0,11.6182,11.6182,11.5931,11.6057,60140.0
2016-07-08 11:05:00,18.51,18.53,18.49,18.52,141472.0,11.5994,11.6119,11.5869,11.6057,141472.0
2016-07-08 11:10:00,18.51,18.55,18.5,18.51,136580.0,11.5994,11.6245,11.5931,11.5994,136580.0
2016-07-08 11:15:00,18.51,18.6,18.5,18.59,300942.0,11.5994,11.6558,11.5931,11.6495,300942.0
2016-07-08 11:20:00,18.58,18.63,18.58,18.6,298512.0,11.6433,11.6746,11.6433,11.6558,298512.0
2016-07-08 11:25:00,18.6,18.61,18.57,18.59,243248.0,11.6558,11.6621,11.637,11.6495,243248.0
2016-07-08 11:30:00,18.58,18.6,18.53,18.56,133601.0,11.6433,11.6558,11.6119,11.6307,133601.0
2016-07-08 11:35:00,18.56,18.57,18.52,18.55,81634.0,11.6307,11.637,11.6057,11.6245,81634.0
2016-07-08 11:40:00,18.55,18.6,18.55,18.59,87716.0,11.6245,11.6558,11.6245,11.6495,87716.0
2016-07-08 11:45:00,18.58,18.58,18.54,18.55,62433.0,11.6433,11.6433,11.6182,11.6245,62433.0
2016-07-08 11:50:00,18.55,18.56,18.53,18.55,121633.0,11.6245,11.6307,11.6119,11.6245,121633.0
2016-07-08 11:55:00,18.56,18.57,18.51,18.52,88948.0,11.6307,11.637,11.5994,11.6057,88948.0
2016-07-08 12:00:00,18.52,18.55,18.52,18.54,73107.0,11.6057,11.6245,11.6057,11.6182,73107.0
2016-07-08 12:05:00,18.54,18.58,18.53,18.56,80963.0,11.6182,11.6433,11.6119,11.6307,80963.0
2016-07-08 12:10:00,18.56,18.57,18.54,18.55,81551.0,11.6307,11.637,11.6182,11.6245,81551.0
2016-07-08 12:15:00,18.56,18.57,18.53,18.54,96294.0,11.6307,11.637,11.6119,11.6182,96294.0
2016-07-08 12:20:00,18.53,18.55,18.52,18.54,49581.0,11.6119,11.6245,11.6057,11.6182,49581.0
2016-07-08 12:25:00,18.54,18.56,18.53,18.54,133192.0,11.6182,11.6307,11.6119,11.6182,133192.0
2016-07-08 12:30:00,18.55,18.57,18.54,18.55,71463.0,11.6245,11.637,11.6182,11.6245,71463.0
2016-07-08 12:35:00,18.56,18.58,18.55,18.57,150576.0,11.6307,11.6433,11.6245,11.637,150576.0
2016-07-08 12:40:00,18.57,18.59,18.55,18.57,310884.0,11.637,11.6495,11.6245,11.637,310884.0
2016-07-08 12:45:00,18.58,18.62,18.57,18.62,163395.0,11.6433,11.6683,11.637,11.6683,163395.0
2016-07-08 12:50:00,18.62,18.64,18.6,18.64,60575.0,11.6683,11.6809,11.6558,11.6809,60575.0
2016-07-08 12:55:00,18.64,18.64,18.59,18.6,167755.0,11.6809,11.6809,11.6495,11.6558,167755.0
2016-07-08 13:00:00,18.59,18.6,18.55,18.55,132766.0,11.6495,11.6558,11.6245,11.6245,132766.0
2016-07-08 13:05:00,18.55,18.64,18.55,18.63,262982.0,11.6245,11.6809,11.6245,11.6746,262982.0
2016-07-08 13:10:00,18.63,18.64,18.61,18.61,67328.0,11.6746,11.6809,11.6621,11.6621,67328.0
2016-07-08 13:15:00,18.61,18.62,18.58,18.59,67360.0,11.6621,11.6683,11.6433,11.6495,67360.0
2016-07-08 13:20:00,18.6,18.61,18.59,18.59,59990.0,11.6558,11.6621,11.6495,11.6495,59990.0
2016-07-08 13:25:00,18.59,18.6,18.57,18.6,100695.0,11.6495,11.6558,11.637,11.6558,100695.0
2016-07-08 13:30:00,18.59,18.61,18.59,18.6,81342.0,11.6495,11.6621,11.6495,11.6558,81342.0
2016-07-08 13:35:00,18.6,18.61,18.58,18.59,69966.0,11.6558,11.6621,11.6433,11.6495,69966.0
2016-07-08 13:40:00,18.6,18.61,18.59,18.6,92068.0,11.6558,11.6621,11.6495,11.6558,92068.0
2016-07-08 13:45:00,18.6,18.61,18.58,18.6,44162.0,11.6558,11.6621,11.6433,11.6558,44162.0
2016-07-08 13:50:00,18.59,18.61,18.59,18.6,43158.0,11.6495,11.6621,11.6495,11.6558,43158.0
2016-07-08 13:55:00,18.6,18.61,18.57,18.59,71266.0,11.6558,11.6621,11.637,11.6495,71266.0
2016-07-08 14:00:00,18.59,18.59,18.55,18.56,110635.0,11.6495,11.6495,11.6245,11.6307,110635.0
2016-07-08 14:05:00,18.57,18.58,18.56,18.58,76166.0,11.637,11.6433,11.6307,11.6433,76166.0
2016-07-08 14:10:00,18.58,18.59,18.56,18.57,82009.0,11.6433,11.6495,11.6307,11.637,82009.0
2016-07-08 14:15:00,18.57,18.59,18.56,18.57,71967.0,11.637,11.6495,11.6307,11.637,71967.0
2016-07-08 14:20:00,18.57,18.6,18.56,18.58,94696.0,11.637,11.6558,11.6307,11.6433,94696.0
2016-07-08 14:25:00,18.59,18.61,18.55,18.58,129437.0,11.6495,11.6621,11.6245,11.6433,129437.0
2016-07-08 14:30:00,18.58,18.62,18.58,18.61,75791.0,11.6433,11.6683,11.6433,11.6621,75791.0
2016-07-08 14:35:00,18.61,18.62,18.59,18.61,70654.0,11.6621,11.6683,11.6495,11.6621,70654.0
2016-07-08 14:40:00,18.61,18.62,18.59,18.62,150380.0,11.6621,11.6683,11.6495,11.6683,150380.0
2016-07-08 14:45:00,18.62,18.64,18.61,18.63,136935.0,11.6683,11.6809,11.6621,11.6746,136935.0
2016-07-08 14:50:00,18.62,18.66,18.62,18.65,212281.0,11.6683,11.6934,11.6683,11.6871,212281.0
2016-07-08 14:55:00,18.65,18.65,18.59,18.6,164442.0,11.6871,11.6871,11.6495,11.6558,164442.0
2016-07-08 15:00:00,18.6,18.61,18.58,18.6,101053.0,11.6558,11.6621,11.6433,11.6558,101053.0
2016-07-08 15:05:00,18.59,18.61,18.59,18.59,106320.0,11.6495,11.6621,11.6495,11.6495,106320.0
2016-07-08 15:10:00,18.6,18.6,18.57,18.58,200914.0,11.6558,11.6558,11.637,11.6433,200914.0
2016-07-08 15:15:00,18.58,18.59,18.56,18.57,155701.0,11.6433,11.6495,11.6307,11.637,155701.0
2016-07-08 15:20:00,18.57,18.57,18.55,18.55,101135.0,11.637,11.637,11.6245,11.6245,101135.0
2016-07-08 15:25:00,18.55,18.57,18.5,18.51,185186.0,11.6245,11.637,11.5931,11.5994,185186.0
2016-07-08 15:30:00,18.51,18.53,18.5,18.53,165243.0,11.5994,11.6119,11.5931,11.6119,165243.0
2016-07-08 15:35:00,18.53,18.55,18.5,18.55,208498.0,11.6119,11.6245,11.5931,11.6245,208498.0
2016-07-08 15:40:00,18.54,18.54,18.48,18.51,420167.0,11.6182,11.6182,11.5806,11.5994,420167.0
2016-07-08 15:45:00,18.51,18.52,18.49,18.51,204914.0,11.5994,11.6057,11.5869,11.5994,204914.0
2016-07-08 15:50:00,18.52,18.52,18.49,18.51,351114.0,11.6057,11.6057,11.5869,11.5994,351114.0
2016-07-08 15:55:00,18.52,18.55,18.51,18.53,822744.0,11.6057,11.6245,11.5994,11.6119,822744.0
2016-07-11 09:30:00,19.0,19.12,18.89,18.89,1064154.0,11.9065,11.9817,11.8375,11.8375,1064154.0
2016-07-11 09:35:00,18.91,18.96,18.89,18.93,661095.0,11.8501,11.8814,11.8375,11.8626,661095.0
2016-07-11 09:40:00,18.93,19.01,18.86,18.98,482785.0,11.8626,11.9127,11.8187,11.8939,482785.0
2016-07-11 09:45:00,18.99,19.18,18.98,19.11,595471.0,11.9002,12.0193,11.8939,11.9754,595471.0
2016-07-11 09:50:00,19.11,19.13,19.07,19.08,158083.0,11.9754,11.9879,11.9503,11.9566,158083.0
2016-07-11 09:55:00,19.08,19.16,19.06,19.14,296663.0,11.9566,12.0067,11.9441,11.9942,296663.0
2016-07-11 10:00:00,19.14,19.15,19.07,19.08,202301.0,11.9942,12.0005,11.9503,11.9566,202301.0
2016-07-11 10:05:00,19.08,19.19,19.07,19.18,527676.0,11.9566,12.0255,11.9503,12.0193,527676.0
2016-07-11 10:10:00,19.17,19.18,19.09,19.11,313933.0,12.013,12.0193,11.9629,11.9754,313933.0
2016-07-11 10:15:00,19.12,19.17,19.11,19.14,259855.0,11.9817,12.013,11.9754,11.9942,259855.0
2016-07-11 10:20:00,19.14,19.15,19.09,19.1,192313.0,11.9942,12.0005,11.9629,11.9691,192313.0
2016-07-11 10:25:00,19.1,19.11,19.07,19.1,241995.0,11.9691,11.9754,11.9503,11.9691,241995.0
2016-07-11 10:30:00,19.1,19.15,19.09,19.14,96709.0,11.9691,12.0005,11.9629,11.9942,96709.0
2016-07-11 10:35:00,19.14,19.24,19.13,19.24,623518.0,11.9942,12.0569,11.9879,12.0569,623518.0
2016-07-11 10:40:00,19.23,19.25,19.21,19.22,423544.0,12.0506,12.0631,12.0381,12.0443,423544.0
2016-07-11 10:45:00,19.21,19.24,19.19,19.24,262258.0,12.0381,12.0569,12.0255,12.0569,262258.0
2016-07-11 10:50:00,19.23,19.25,19.22,19.23,191089.0,12.0506,12.0631,12.0443,12.0506,191089.0
2016-07-11 10:55:00,19.22,19.25,19.19,19.23,412233.0,12.0443,12.0631,12.0255,12.0506,412233.0
2016-07-11 11:00:00,19.23,19.23,19.2,19.22,229735.0,12.0506,12.0506,12.0318,12.0443,229735.0
2016-07-11 11:05:00,19.23,19.24,19.2,19.23,252866.0,12.0506,12.0569,12.0318,12.0506,252866.0
2016-07-11 11:10:00,19.24,19.25,19.22,19.23,133991.0,12.0569,12.0631,12.0443,12.0506,133991.0
2016-07-11 11:15:00,19.23,19.23,19.17,19.19,152657.0,12.0506,12.0506,12.013,12.0255,152657.0
2016-07-11 11:20:00,19.19,19.22,19.17,19.18,177432.0,12.0255,12.0443,12.013,12.0193,177432.0
2016-07-11 11:25:00,19.18,19.21,19.18,19.18,136131.0,12.0193,12.0381,12.0193,12.0193,136131.0
2016-07-11 11:30:00,19.19,19.21,19.17,19.2,189098.0,12.0255,12.0381,12.013,12.0318,189098.0
2016-07-11 11:35:00,19.2,19.2,19.16,19.18,128892.0,12.0318,12.0318,12.0067,12.0193,128892.0
2016-07-11 11:40:00,19.19,19.2,19.17,19.2,117237.0,12.0255,12.0318,12.013,12.0318,117237.0
2016-07-11 11:45:00,19.2,19.23,19.19,19.23,257978.0,12.0318,12.0506,12.0255,12.0506,257978.0
2016-07-11 11:50:00,19.23,19.23,19.2,19.23,194375.0,12.0506,12.0506,12.0318,12.0506,194375.0
2016-07-11 11:55:00,19.23,19.25,19.2,19.24,193841.0,12.0506,12.0631,12.0318,12.0569,193841.0
2016-07-11 12:00:00,19.24,19.32,19.24,19.27,443690.0,12.0569,12.107,12.0569,12.0757,443690.0
2016-07-11 12:05:00,19.27,19.3,19.24,19.25,276588.0,12.0757,12.0945,12.0569,12.0631,276588.0
2016-07-11 12:10:00,19.25,19.29,19.23,19.28,118111.0,12.0631,12.0882,12.0506,12.0819,118111.0
2016-07-11 12:15:00,19.28,19.3,19.27,19.3,92677.0,12.0819,12.0945,12.0757,12.0945,92677.0
2016-07-11 12:20:00,19.3,19.3,19.28,19.28,131211.0,12.0945,12.0945,12.0819,12.0819,131211.0
2016-07-11 12:25:00,19.29,19.34,19.28,19.33,248801.0,12.0882,12.1195,12.0819,12.1133,248801.0
2016-07-11 12:30:00,19.33,19.35,19.3,19.31,156481.0,12.1133,12.1258,12.0945,12.1007,156481.0
2016-07-11 12:35:00,19.31,19.31,19.27,19.29,219228.0,12.1007,12.1007,12.0757,12.0882,219228.0
2016-07-11 12:40:00,19.29,19.29,19.28,19.29,66685.0,12.0882,12.0882,12.0819,12.0882,66685.0
2016-07-11 12:45:00,19.28,19.29,19.26,19.27,115063.0,12.0819,12.0882,12.0694,12.0757,115063.0
2016-07-11 12:50:00,19.27,19.28,19.24,19.28,226557.0,12.0757,12.0819,12.0569,12.0819,226557.0
2016-07-11 12:55:00,19.28,19.28,19.23,19.23,189569.0,12.0819,12.0819,12.0506,12.0506,189569.0
2016-07-11 13:00:00,19.23,19.26,19.23,19.26,84029.0,12.0506,12.0694,12.0506,12.0694,84029.0
2016-07-11 13:05:00,19.26,19.28,19.25,19.28,75796.0,12.0694,12.0819,12.0631,12.0819,75796.0
2016-07-11 13:10:00,19.28,19.3,19.26,19.28,142040.0,12.0819,12.0945,12.0694,12.0819,142040.0
2016-07-11 13:15:00,19.28,19.3,19.26,19.29,103485.0,12.0819,12.0945,12.0694,12.0882,103485.0
2016-07-11 13:20:00,19.3,19.3,19.26,19.29,110924.0,12.0945,12.0945,12.0694,12.0882,110924.0
2016-07-11 13:25:00,19.29,19.29,19.27,19.28,68016.0,12.0882,12.0882,12.0757,12.0819,68016.0
2016-07-11 13:30:00,19.28,19.28,19.23,19.26,115273.0,12.0819,12.0819,12.0506,12.0694,115273.0
2016-07-11 13:35:00,19.26,19.29,19.26,19.28,61428.0,12.0694,12.0882,12.0694,12.0819,61428.0
2016-07-11 13:40:00,19.29,19.3,19.27,19.3,84764.0,12.0882,12.0945,12.0757,12.0945,84764.0
2016-07-11 13:45:00,19.29,19.31,19.27,19.3,235166.0,12.0882,12.1007,12.0757,12.0945,235166.0
2016-07-11 13:50:00,19.29,19.31,19.29,19.3,233525.0,12.0882,12.1007,12.0882,12.0945,233525.0
2016-07-11 13:55:00,19.3,19.3,19.27,19.28,124560.0,12.0945,12.0945,12.0757,12.0819,124560.0
2016-07-11 14:00:00,19.28,19.29,19.27,19.27,106226.0,12.0819,12.0882,12.0757,12.0757,106226.0
2016-07-11 14:05:00,19.28,19.29,19.27,19.29,51549.0,12.0819,12.0882,12.0757,12.0882,51549.0
2016-07-11 14:10:00,19.29,19.31,19.28,19.3,173148.0,12.0882,12.1007,12.0819,12.0945,173148.0
2016-07-11 14:15:00,19.3,19.32,19.29,19.3,122554.0,12.0945,12.107,12.0882,12.0945,122554.0
2016-07-11 14:20:00,19.3,19.33,19.3,19.31,160992.0,12.0945,12.1133,12.0945,12.1007,160992.0
2016-07-11 14:25:00,19.3,19.35,19.29,19.33,208804.0,12.0945,12.1258,12.0882,12.1133,208804.0
2016-07-11 14:30:00,19.32,19.32,19.3,19.3,78439.0,12.107,12.107,12.0945,12.0945,78439.0
2016-07-11 14:35:00,19.31,19.32,19.29,19.32,130979.0,12.1007,12.107,12.0882,12.107,130979.0
2016-07-11 14:40:00,19.32,19.32,19.3,19.31,81507.0,12.107,12.107,12.0945,12.1007,81507.0
2016-07-11 14:45:00,19.3,19.31,19.28,19.28,115882.0,12.0945,12.1007,12.0819,12.0819,115882.0
2016-07-11 14:50:00,19.29,19.3,19.27,19.29,113724.0,12.0882,12.0945,12.0757,12.0882,113724.0
2016-07-11 14:55:00,19.29,19.29,19.26,19.27,126605.0,12.0882,12.0882,12.0694,12.0757,126605.0
2016-07-11 15:00:00,19.28,19.33,19.27,19.32,151451.0,12.0819,12.1133,12.0757,12.107,151451.0
2016-07-11 15:05:00,19.32,19.33,19.3,19.3,128201.0,12.107,12.1133,12.0945,12.0945,128201.0
2016-07-11 15:10:00,19.31,19.32,19.29,19.3,183672.0,12.1007,12.107,12.0882,12.0945,183672.0
2016-07-11 15:15:00,19.31,19.32,19.3,19.32,142645.0,12.1007,12.107,12.0945,12.107,142645.0
2016-07-11 15:20:00,19.32,19.32,19.29,19.31,250596.0,12.107,12.107,12.0882,12.1007,250596.0
2016-07-11 15:25:00,19.31,19.31,19.29,19.3,283599.0,12.1007,12.1007,12.0882,12.0945,283599.0
2016-07-11 15:30:00,19.3,19.31,19.27,19.27,218448.0,12.0945,12.1007,12.0757,12.0757,218448.0
2016-07-11 15:35:00,19.28,19.28,19.25,19.27,274815.0,12.0819,12.0819,12.0631,12.0757,274815.0
2016-07-11 15:40:00,19.27,19.27,19.25,19.25,237978.0,12.0757,12.0757,12.0631,12.0631,237978.0
2016-07-11 15:45:00,19.25,19.26,19.2,19.21,680005.0,12.0631,12.0694,12.0318,12.0381,680005.0
2016-07-11 15:50:00,19.21,19.22,19.2,19.2,568063.0,12.0381,12.0443,12.0318,12.0318,568063.0
2016-07-11 15:55:00,19.21,19.24,19.18,19.21,1932386.0,12.0381,12.0569,12.0193,12.0381,1932386.0
2016-07-12 09:30:00,19.5,19.62,19.44,19.54,670858.0,12.2198,12.295,12.1822,12.2449,670858.0
2016-07-12 09:35:00,19.53,19.62,19.51,19.55,234011.0,12.2386,12.295,12.2261,12.2511,234011.0
2016-07-12 09:40:00,19.55,19.68,19.55,19.67,514716.0,12.2511,12.3326,12.2511,12.3263,514716.0
2016-07-12 09:45:00,19.67,19.73,19.63,19.65,376903.0,12.3263,12.3639,12.3013,12.3138,376903.0
2016-07-12 09:50:00,19.65,19.67,19.62,19.63,190628.0,12.3138,12.3263,12.295,12.3013,190628.0
2016-07-12 09:55:00,19.64,19.71,19.63,19.66,532450.0,12.3075,12.3514,12.3013,12.3201,532450.0
2016-07-12 10:00:00,19.65,19.66,19.61,19.63,288791.0,12.3138,12.3201,12.2887,12.3013,288791.0
2016-07-12 10:05:00,19.64,19.64,19.5,19.51,233220.0,12.3075,12.3075,12.2198,12.2261,233220.0
2016-07-12 10:10:00,19.5,19.54,19.4,19.44,301335.0,12.2198,12.2449,12.1571,12.1822,301335.0
2016-07-12 10:15:00,19.44,19.55,19.42,19.5,325242.0,12.1822,12.2511,12.1697,12.2198,325242.0
2016-07-12 10:20:00,19.49,19.5,19.42,19.45,251252.0,12.2135,12.2198,12.1697,12.1885,251252.0
2016-07-12 10:25:00,19.45,19.53,19.43,19.53,319800.0,12.1885,12.2386,12.1759,12.2386,319800.0
2016-07-12 10:30:00,19.53,19.64,19.51,19.64,258240.0,12.2386,12.3075,12.2261,12.3075,258240.0
2016-07-12 10:35:00,19.64,19.64,19.56,19.6,172951.0,12.3075,12.3075,12.2574,12.2825,172951.0
2016-07-12 10:40:00,19.61,19.66,19.6,19.66,212453.0,12.2887,12.3201,12.2825,12.3201,212453.0
2016-07-12 10:45:00,19.67,19.71,19.64,19.68,217257.0,12.3263,12.3514,12.3075,12.3326,217257.0
2016-07-12 10:50:00,19.68,19.72,19.68,19.71,258626.0,12.3326,12.3577,12.3326,12.3514,258626.0
2016-07-12 10:55:00,19.71,19.75,19.7,19.73,195762.0,12.3514,12.3765,12.3451,12.3639,195762.0
2016-07-12 11:00:00,19.74,19.75,19.73,19.74,230934.0,12.3702,12.3765,12.3639,12.3702,230934.0
2016-07-12 11:05:00,19.74,19.77,19.73,19.75,263247.0,12.3702,12.389,12.3639,12.3765,263247.0
2016-07-12 11:10:00,19.76,19.77,19.75,19.76,137198.0,12.3827,12.389,12.3765,12.3827,137198.0
2016-07-12 11:15:00,19.77,19.8,19.75,19.79,210340.0,12.389,12.4078,12.3765,12.4015,210340.0
2016-07-12 11:20:00,19.79,19.83,19.78,19.81,363802.0,12.4015,12.4266,12.3953,12.4141,363802.0
2016-07-12 11:25:00,19.81,19.86,19.8,19.82,289313.0,12.4141,12.4454,12.4078,12.4203,289313.0
2016-07-12 11:30:00,19.81,19.84,19.8,19.84,135405.0,12.4141,12.4329,12.4078,12.4329,135405.0
2016-07-12 11:35:00,19.84,19.88,19.83,19.88,228506.0,12.4329,12.4579,12.4266,12.4579,228506.0
2016-07-12 11:40:00,19.88,19.9,19.83,19.9,318251.0,12.4579,12.4705,12.4266,12.4705,318251.0
2016-07-12 11:45:00,19.9,19.94,19.88,19.94,305390.0,12.4705,12.4955,12.4579,12.4955,305390.0
2016-07-12 11:50:00,19.93,19.98,19.93,19.97,427236.0,12.4893,12.5206,12.4893,12.5143,427236.0
2016-07-12 11:55:00,19.97,19.99,19.96,19.99,209566.0,12.5143,12.5269,12.5081,12.5269,209566.0
2016-07-12 12:00:00,19.99,20.04,19.95,20.0,699327.0,12.5269,12.5582,12.5018,12.5331,699327.0
2016-07-12 12:05:00,20.01,20.02,19.98,19.98,203088.0,12.5394,12.5457,12.5206,12.5206,203088.0
2016-07-12 12:10:00,19.98,19.99,19.93,19.98,211610.0,12.5206,12.5269,12.4893,12.5206,211610.0
2016-07-12 12:15:00,19.98,19.99,19.96,19.98,153433.0,12.5206,12.5269,12.5081,12.5206,153433.0
2016-07-12 12:20:00,19.98,20.0,19.96,19.99,104107.0,12.5206,12.5331,12.5081,12.5269,104107.0
2016-07-12 12:25:00,20.0,20.0,19.96,19.96,154134.0,12.5331,12.5331,12.5081,12.5081,154134.0
2016-07-12 12:30:00,19.97,20.0,19.96,20.0,115461.0,12.5143,12.5331,12.5081,12.5331,115461.0
2016-07-12 12:35:00,20.0,20.07,19.98,20.05,308479.0,12.5331,12.577,12.5206,12.5644,308479.0
2016-07-12 12:40:00,20.05,20.07,20.0,20.01,198376.0,12.5644,12.577,12.5331,12.5394,198376.0
2016-07-12 12:45:00,20.0,20.01,19.91,19.96,256678.0,12.5331,12.5394,12.4767,12.5081,256678.0
2016-07-12 12:50:00,19.96,19.99,19.9,19.91,180913.0,12.5081,12.5269,12.4705,12.4767,180913.0
2016-07-12 12:55:00,19.91,19.94,19.9,19.93,100846.0,12.4767,12.4955,12.4705,12.4893,100846.0
2016-07-12 13:00:00,19.93,19.95,19.91,19.92,130251.0,12.4893,12.5018,12.4767,12.483,130251.0
2016-07-12 13:05:00,19.92,19.94,19.91,19.92,96558.0,12.483,12.4955,12.4767,12.483,96558.0
2016-07-12 13:10:00,19.92,19.93,19.9,19.91,140905.0,12.483,12.4893,12.4705,12.4767,140905.0
2016-07-12 13:15:00,19.91,19.93,19.9,19.91,118555.0,12.4767,12.4893,12.4705,12.4767,118555.0
2016-07-12 13:20:00,19.91,19.92,19.88,19.91,136198.0,12.4767,12.483,12.4579,12.4767,136198.0
2016-07-12 13:25:00,19.9,19.94,19.9,19.91,108023.0,12.4705,12.4955,12.4705,12.4767,108023.0
2016-07-12 13:30:00,19.92,20.0,19.92,19.98,223252.0,12.483,12.5331,12.483,12.5206,223252.0
2016-07-12 13:35:00,19.98,19.99,19.96,19.98,95031.0,12.5206,12.5269,12.5081,12.5206,95031.0
2016-07-12 13:40:00,19.98,19.99,19.98,19.99,42014.0,12.5206,12.5269,12.5206,12.5269,42014.0
2016-07-12 13:45:00,19.99,20.0,19.97,19.97,123387.0,12.5269,12.5331,12.5143,12.5143,123387.0
2016-07-12 13:50:00,19.97,19.98,19.95,19.97,129430.0,12.5143,12.5206,12.5018,12.5143,129430.0
2016-07-12 13:55:00,19.96,19.97,19.92,19.93,116543.0,12.5081,12.5143,12.483,12.4893,116543.0
2016-07-12 14:00:00,19.93,19.94,19.92,19.94,77912.0,12.4893,12.4955,12.483,12.4955,77912.0
2016-07-12 14:05:00,19.94,19.96,19.91,19.92,122656.0,12.4955,12.5081,12.4767,12.483,122656.0
2016-07-12 14:10:00,19.91,19.94,19.88,19.89,130386.0,12.4767,12.4955,12.4579,12.4642,130386.0
2016-07-12 14:15:00,19.89,19.91,19.86,19.91,142057.0,12.4642,12.4767,12.4454,12.4767,142057.0
2016-07-12 14:20:00,19.91,19.92,19.89,19.91,104837.0,12.4767,12.483,12.4642,12.4767,104837.0
2016-07-12 14:25:00,19.9,19.91,19.86,19.87,169911.0,12.4705,12.4767,12.4454,12.4517,169911.0
2016-07-12 14:30:00,19.88,19.89,19.85,19.87,149473.0,12.4579,12.4642,12.4391,12.4517,149473.0
2016-07-12 14:35:00,19.87,19.87,19.84,19.85,131347.0,12.4517,12.4517,12.4329,12.4391,131347.0
2016-07-12 14:40:00,19.85,19.87,19.83,19.87,80214.0,12.4391,12.4517,12.4266,12.4517,80214.0
2016-07-12 14:45:00,19.87,19.87,19.84,19.85,130394.0,12.4517,12.4517,12.4329,12.4391,130394.0
2016-07-12 14:50:00,19.84,19.87,19.84,19.85,89933.0,12.4329,12.4517,12.4329,12.4391,89933.0
2016-07-12 14:55:00,19.85,19.86,19.81,19.82,131256.0,12.4391,12.4454,12.4141,12.4203,131256.0
2016-07-12 15:00:00,19.82,19.87,19.81,19.85,354847.0,12.4203,12.4517,12.4141,12.4391,354847.0
2016-07-12 15:05:00,19.85,19.88,19.84,19.85,146588.0,12.4391,12.4579,12.4329,12.4391,146588.0
2016-07-12 15:10:00,19.85,19.86,19.81,19.82,117984.0,12.4391,12.4454,12.4141,12.4203,117984.0
2016-07-12 15:15:00,19.82,19.82,19.74,19.75,274522.0,12.4203,12.4203,12.3702,12.3765,274522.0
2016-07-12 15:20:00,19.74,19.77,19.73,19.76,274514.0,12.3702,12.389,12.3639,12.3827,274514.0
2016-07-12 15:25:00,19.76,19.81,19.75,19.79,180525.0,12.3827,12.4141,12.3765,12.4015,180525.0
2016-07-12 15:30:00,19.79,19.8,19.76,19.76,153376.0,12.4015,12.4078,12.3827,12.3827,153376.0
2016-07-12 15:35:00,19.76,19.79,19.75,19.79,227847.0,12.3827,12.4015,12.3765,12.4015,227847.0
2016-07-12 15:40:00,19.78,19.79,19.73,19.75,245880.0,12.3953,12.4015,12.3639,12.3765,245880.0
2016-07-12 15:45:00,19.74,19.75,19.7,19.75,332784.0,12.3702,12.3765,12.3451,12.3765,332784.0
2016-07-12 15:50:00,19.75,19.79,19.74,19.77,460499.0,12.3765,12.4015,12.3702,12.389,460499.0
2016-07-12 15:55:00,19.78,19.81,19.77,19.8,734938.0,12.3953,12.4141,12.389,12.4078,734938.0
2016-07-13 09:30:00,19.9,20.08,19.9,20.01,546972.0,12.4705,12.5832,12.4705,12.5394,546972.0
2016-07-13 09:35:00,20.01,20.07,19.75,19.77,669101.0,12.5394,12.577,12.3765,12.389,669101.0
2016-07-13 09:40:00,19.77,19.81,19.71,19.76,260187.0,12.389,12.4141,12.3514,12.3827,260187.0
2016-07-13 09:45:00,19.77,19.82,19.71,19.72,221524.0,12.389,12.4203,12.3514,12.3577,221524.0
2016-07-13 09:50:00,19.73,19.79,19.7,19.79,220670.0,12.3639,12.4015,12.3451,12.4015,220670.0
2016-07-13 09:55:00,19.8,19.83,19.73,19.76,216662.0,12.4078,12.4266,12.3639,12.3827,216662.0
2016-07-13 10:00:00,19.76,19.9,19.76,19.87,239285.0,12.3827,12.4705,12.3827,12.4517,239285.0
2016-07-13 10:05:00,19.87,19.98,19.86,19.96,246176.0,12.4517,12.5206,12.4454,12.5081,246176.0
2016-07-13 10:10:00,19.96,19.98,19.89,19.92,170343.0,12.5081,12.5206,12.4642,12.483,170343.0
2016-07-13 10:15:00,19.92,19.95,19.86,19.87,117768.0,12.483,12.5018,12.4454,12.4517,117768.0
2016-07-13 10:20:00,19.88,19.92,19.86,19.88,96023.0,12.4579,12.483,12.4454,12.4579,96023.0
2016-07-13 10:25:00,19.88,19.89,19.83,19.84,138962.0,12.4579,12.4642,12.4266,12.4329,138962.0
2016-07-13 10:30:00,19.82,19.97,19.71,19.71,478044.0,12.4203,12.5143,12.3514,12.3514,478044.0
2016-07-13 10:35:00,19.72,19.82,19.71,19.75,166904.0,12.3577,12.4203,12.3514,12.3765,166904.0
2016-07-13 10:40:00,19.75,19.9,19.75,19.89,154663.0,12.3765,12.4705,12.3765,12.4642,154663.0
2016-07-13 10:45:00,19.89,19.89,19.77,19.78,144545.0,12.4642,12.4642,12.389,12.3953,144545.0
2016-07-13 10:50:00,19.79,19.85,19.77,19.83,124411.0,12.4015,12.4391,12.389,12.4266,124411.0
2016-07-13 10:55:00,19.83,19.84,19.77,19.8,138553.0,12.4266,12.4329,12.389,12.4078,138553.0
2016-07-13 11:00:00,19.8,19.89,19.79,19.86,347418.0,12.4078,12.4642,12.4015,12.4454,347418.0
2016-07-13 11:05:00,19.85,19.88,19.83,19.86,595049.0,12.4391,12.4579,12.4266,12.4454,595049.0
2016-07-13 11:10:00,19.85,19.88,19.83,19.86,223724.0,12.4391,12.4579,12.4266,12.4454,223724.0
2016-07-13 11:15:00,19.86,19.87,19.76,19.77,1115732.0,12.4454,12.4517,12.3827,12.389,1115732.0
2016-07-13 11:20:00,19.77,19.83,19.77,19.82,450430.0,12.389,12.4266,12.389,12.4203,450430.0
2016-07-13 11:25:00,19.82,19.83,19.74,19.76,168538.0,12.4203,12.4266,12.3702,12.3827,168538.0
2016-07-13 11:30:00,19.76,19.77,19.7,19.73,216946.0,12.3827,12.389,12.3451,12.3639,216946.0
2016-07-13 11:35:00,19.73,19.74,19.67,19.68,156757.0,12.3639,12.3702,12.3263,12.3326,156757.0
2016-07-13 11:40:00,19.68,19.72,19.67,19.71,123222.0,12.3326,12.3577,12.3263,12.3514,123222.0
2016-07-13 11:45:00,19.71,19.72,19.68,19.72,185832.0,12.3514,12.3577,12.3326,12.3577,185832.0
2016-07-13 11:50:00,19.71,19.76,19.69,19.74,365255.0,12.3514,12.3827,12.3389,12.3702,365255.0
2016-07-13 11:55:00,19.74,19.76,19.73,19.74,583243.0,12.3702,12.3827,12.3639,12.3702,583243.0
2016-07-13 12:00:00,19.75,19.82,19.74,19.81,294737.0,12.3765,12.4203,12.3702,12.4141,294737.0
2016-07-13 12:05:00,19.81,19.83,19.79,19.8,247165.0,12.4141,12.4266,12.4015,12.4078,247165.0
2016-07-13 12:10:00,19.8,19.81,19.76,19.78,475898.0,12.4078,12.4141,12.3827,12.3953,475898.0
2016-07-13 12:15:00,19.77,19.77,19.69,19.71,176545.0,12.389,12.389,12.3389,12.3514,176545.0
2016-07-13 12:20:00,19.71,19.78,19.71,19.77,82775.0,12.3514,12.3953,12.3514,12.389,82775.0
2016-07-13 12:25:00,19.77,19.85,19.75,19.79,748599.0,12.389,12.4391,12.3765,12.4015,748599.0
2016-07-13 12:30:00,19.79,19.82,19.78,19.82,128447.0,12.4015,12.4203,12.3953,12.4203,128447.0
2016-07-13 12:35:00,19.82,19.85,19.76,19.77,424845.0,12.4203,12.4391,12.3827,12.389,424845.0
2016-07-13 12:40:00,19.77,19.81,19.76,19.8,49476.0,12.389,12.4141,12.3827,12.4078,49476.0
2016-07-13 12:45:00,19.81,19.83,19.79,19.82,101090.0,12.4141,12.4266,12.4015,12.4203,101090.0
2016-07-13 12:50:00,19.82,19.83,19.79,19.79,81276.0,12.4203,12.4266,12.4015,12.4015,81276.0
2016-07-13 12:55:00,19.79,19.8,19.78,19.8,99124.0,12.4015,12.4078,12.3953,12.4078,99124.0
2016-07-13 13:00:00,19.8,19.83,19.79,19.83,62863.0,12.4078,12.4266,12.4015,12.4266,62863.0
2016-07-13 13:05:00,19.83,19.84,19.82,19.84,80361.0,12.4266,12.4329,12.4203,12.4329,80361.0
2016-07-13 13:10:00,19.84,19.84,19.83,19.84,21983.0,12.4329,12.4329,12.4266,12.4329,21983.0
2016-07-13 13:15:00,19.84,19.89,19.83,19.89,177046.0,12.4329,12.4642,12.4266,12.4642,177046.0
2016-07-13 13:20:00,19.89,19.9,19.87,19.88,145660.0,12.4642,12.4705,12.4517,12.4579,145660.0
2016-07-13 13:25:00,19.88,19.88,19.82,19.83,240747.0,12.4579,12.4579,12.4203,12.4266,240747.0
2016-07-13 13:30:00,19.84,19.86,19.83,19.86,74897.0,12.4329,12.4454,12.4266,12.4454,74897.0
2016-07-13 13:35:00,19.85,19.87,19.84,19.87,92489.0,12.4391,12.4517,12.4329,12.4517,92489.0
2016-07-13 13:40:00,19.87,19.9,19.86,19.89,57530.0,12.4517,12.4705,12.4454,12.4642,57530.0
2016-07-13 13:45:00,19.9,19.92,19.89,19.91,126664.0,12.4705,12.483,12.4642,12.4767,126664.0
2016-07-13 13:50:00,19.91,19.92,19.89,19.9,253511.0,12.4767,12.483,12.4642,12.4705,253511.0
2016-07-13 13:55:00,19.91,19.92,19.89,19.91,147785.0,12.4767,12.483,12.4642,12.4767,147785.0
2016-07-13 14:00:00,19.91,19.91,19.87,19.89,178096.0,12.4767,12.4767,12.4517,12.4642,178096.0
2016-07-13 14:05:00,19.89,19.91,19.88,19.9,144623.0,12.4642,12.4767,12.4579,12.4705,144623.0
2016-07-13 14:10:00,19.91,19.92,19.9,19.91,100627.0,12.4767,12.483,12.4705,12.4767,100627.0
2016-07-13 14:15:00,19.91,19.93,19.9,19.92,171803.0,12.4767,12.4893,12.4705,12.483,171803.0
2016-07-13 14:20:00,19.92,19.93,19.91,19.93,56473.0,12.483,12.4893,12.4767,12.4893,56473.0
2016-07-13 14:25:00,19.92,19.95,19.92,19.95,114074.0,12.483,12.5018,12.483,12.5018,114074.0
2016-07-13 14:30:00,19.95,19.96,19.93,19.95,117539.0,12.5018,12.5081,12.4893,12.5018,117539.0
2016-07-13 14:35:00,19.96,20.0,19.96,20.0,133249.0,12.5081,12.5331,12.5081,12.5331,133249.0
2016-07-13 14:40:00,20.0,20.04,19.98,20.03,222550.0,12.5331,12.5582,12.5206,12.5519,222550.0
2016-07-13 14:45:00,20.03,20.05,20.02,20.05,96220.0,12.5519,12.5644,12.5457,12.5644,96220.0
2016-07-13 14:50:00,20.05,20.07,20.04,20.05,339303.0,12.5644,12.577,12.5582,12.5644,339303.0
2016-07-13 14:55:00,20.06,20.08,20.05,20.05,209271.0,12.5707,12.5832,12.5644,12.5644,209271.0
2016-07-13 15:00:00,20.06,20.1,20.05,20.1,233577.0,12.5707,12.5958,12.5644,12.5958,233577.0
2016-07-13 15:05:00,20.09,20.12,20.08,20.1,324366.0,12.5895,12.6083,12.5832,12.5958,324366.0
2016-07-13 15:10:00,20.1,20.12,20.1,20.12,332673.0,12.5958,12.6083,12.5958,12.6083,332673.0
2016-07-13 15:15:00,20.12,20.14,20.11,20.14,235700.0,12.6083,12.6208,12.602,12.6208,235700.0
2016-07-13 15:20:00,20.14,20.17,20.11,20.16,349626.0,12.6208,12.6396,12.602,12.6334,349626.0
2016-07-13 15:25:00,20.16,20.17,20.13,20.16,306210.0,12.6334,12.6396,12.6146,12.6334,306210.0
2016-07-13 15:30:00,20.16,20.18,20.15,20.16,393554.0,12.6334,12.6459,12.6271,12.6334,393554.0
2016-07-13 15:35:00,20.16,20.17,20.15,20.16,418501.0,12.6334,12.6396,12.6271,12.6334,418501.0
2016-07-13 15:40:00,20.16,20.16,20.13,20.16,513747.0,12.6334,12.6334,12.6146,12.6334,513747.0
2016-07-13 15:45:00,20.16,20.19,20.15,20.19,496751.0,12.6334,12.6522,12.6271,12.6522,496751.0
2016-07-13 15:50:00,20.19,20.24,20.18,20.24,764889.0,12.6522,12.6835,12.6459,12.6835,764889.0
2016-07-13 15:55:00,20.23,20.24,20.2,20.2,1709537.0,12.6772,12.6835,12.6584,12.6584,1709537.0
2016-07-14 09:30:00,20.3,20.35,20.25,20.35,591435.0,12.7211,12.7524,12.6898,12.7524,591435.0
2016-07-14 09:35:00,20.34,20.57,20.34,20.55,1031860.0,12.7462,12.8903,12.7462,12.8778,1031860.0
2016-07-14 09:40:00,20.55,20.56,20.44,20.47,561675.0,12.8778,12.884,12.8088,12.8276,561675.0
2016-07-14 09:45:00,20.47,20.61,20.46,20.55,416236.0,12.8276,12.9154,12.8214,12.8778,416236.0
2016-07-14 09:50:00,20.55,20.65,20.49,20.65,524316.0,12.8778,12.9404,12.8402,12.9404,524316.0
2016-07-14 09:55:00,20.65,20.77,20.64,20.72,742736.0,12.9404,13.0156,12.9342,12.9843,742736.0
2016-07-14 10:00:00,20.71,20.77,20.62,20.76,404510.0,12.978,13.0156,12.9216,13.0094,404510.0
2016-07-14 10:05:00,20.76,20.81,20.71,20.81,491850.0,13.0094,13.0407,12.978,13.0407,491850.0
2016-07-14 10:10:00,20.81,20.82,20.67,20.76,521446.0,13.0407,13.047,12.953,13.0094,521446.0
2016-07-14 10:15:00,20.76,20.81,20.67,20.71,668281.0,13.0094,13.0407,12.953,12.978,668281.0
2016-07-14 10:20:00,20.71,20.79,20.65,20.76,675093.0,12.978,13.0282,12.9404,13.0094,675093.0
2016-07-14 10:25:00,20.77,20.8,20.74,20.8,449540.0,13.0156,13.0344,12.9968,13.0344,449540.0
2016-07-14 10:30:00,20.8,20.93,20.78,20.9,878210.0,13.0344,13.1159,13.0219,13.0971,878210.0
2016-07-14 10:35:00,20.91,20.97,20.84,20.93,885736.0,13.1034,13.141,13.0595,13.1159,885736.0
2016-07-14 10:40:00,20.94,20.96,20.84,20.93,445802.0,13.1222,13.1347,13.0595,13.1159,445802.0
2016-07-14 10:45:00,20.93,20.93,20.86,20.93,544243.0,13.1159,13.1159,13.072,13.1159,544243.0
2016-07-14 10:50:00,20.93,20.94,20.84,20.9,752014.0,13.1159,13.1222,13.0595,13.0971,752014.0
2016-07-14 10:55:00,20.9,20.96,20.9,20.93,285281.0,13.0971,13.1347,13.0971,13.1159,285281.0
2016-07-14 11:00:00,20.93,20.97,20.91,20.96,383921.0,13.1159,13.141,13.1034,13.1347,383921.0
2016-07-14 11:05:00,20.97,21.04,20.96,21.03,709977.0,13.141,13.1848,13.1347,13.1786,709977.0
2016-07-14 11:10:00,21.03,21.11,20.94,20.98,465118.0,13.1786,13.2287,13.1222,13.1472,465118.0
2016-07-14 11:15:00,20.99,21.01,20.84,20.87,403986.0,13.1535,13.166,13.0595,13.0783,403986.0
2016-07-14 11:20:00,20.87,20.92,20.85,20.85,313186.0,13.0783,13.1096,13.0658,13.0658,313186.0
2016-07-14 11:25:00,20.85,20.98,20.85,20.92,536722.0,13.0658,13.1472,13.0658,13.1096,536722.0
2016-07-14 11:30:00,20.92,20.97,20.9,20.92,264054.0,13.1096,13.141,13.0971,13.1096,264054.0
2016-07-14 11:35:00,20.92,20.96,20.9,20.94,279427.0,13.1096,13.1347,13.0971,13.1222,279427.0
2016-07-14 11:40:00,20.94,20.95,20.86,20.87,267870.0,13.1222,13.1284,13.072,13.0783,267870.0
2016-07-14 11:45:00,20.87,20.87,20.78,20.79,690651.0,13.0783,13.0783,13.0219,13.0282,690651.0
2016-07-14 11:50:00,20.79,20.84,20.78,20.84,273795.0,13.0282,13.0595,13.0219,13.0595,273795.0
2016-07-14 11:55:00,20.83,20.86,20.81,20.81,412352.0,13.0532,13.072,13.0407,13.0407,412352.0
2016-07-14 12:00:00,20.81,20.82,20.78,20.82,297496.0,13.0407,13.047,13.0219,13.047,297496.0
2016-07-14 12:05:00,20.82,20.82,20.78,20.79,211179.0,13.047,13.047,13.0219,13.0282,211179.0
2016-07-14 12:10:00,20.79,20.82,20.78,20.82,149578.0,13.0282,13.047,13.0219,13.047,149578.0
2016-07-14 12:15:00,20.82,20.86,20.78,20.79,344787.0,13.047,13.072,13.0219,13.0282,344787.0
2016-07-14 12:20:00,20.78,20.8,20.78,20.78,335265.0,13.0219,13.0344,13.0219,13.0219,335265.0
2016-07-14 12:25:00,20.78,20.84,20.78,20.8,209110.0,13.0219,13.0595,13.0219,13.0344,209110.0
2016-07-14 12:30:00,20.8,20.83,20.77,20.81,302746.0,13.0344,13.0532,13.0156,13.0407,302746.0
2016-07-14 12:35:00,20.81,20.82,20.78,20.8,344170.0,13.0407,13.047,13.0219,13.0344,344170.0
2016-07-14 12:40:00,20.8,20.81,20.79,20.8,151407.0,13.0344,13.0407,13.0282,13.0344,151407.0
2016-07-14 12:45:00,20.8,20.87,20.8,20.81,268641.0,13.0344,13.0783,13.0344,13.0407,268641.0
2016-07-14 12:50:00,20.81,20.85,20.81,20.85,184100.0,13.0407,13.0658,13.0407,13.0658,184100.0
2016-07-14 12:55:00,20.84,20.85,20.81,20.84,159305.0,13.0595,13.0658,13.0407,13.0595,159305.0
2016-07-14 13:00:00,20.84,20.84,20.82,20.83,119028.0,13.0595,13.0595,13.047,13.0532,119028.0
2016-07-14 13:05:00,20.82,20.86,20.82,20.84,203738.0,13.047,13.072,13.047,13.0595,203738.0
2016-07-14 13:10:00,20.84,20.84,20.8,20.81,277071.0,13.0595,13.0595,13.0344,13.0407,277071.0
2016-07-14 13:15:00,20.82,20.82,20.79,20.79,348361.0,13.047,13.047,13.0282,13.0282,348361.0
2016-07-14 13:20:00,20.79,20.81,20.79,20.79,333899.0,13.0282,13.0407,13.0282,13.0282,333899.0
2016-07-14 13:25:00,20.8,20.81,20.79,20.8,194881.0,13.0344,13.0407,13.0282,13.0344,194881.0
2016-07-14 13:30:00,20.8,20.82,20.79,20.82,160262.0,13.0344,13.047,13.0282,13.047,160262.0
2016-07-14 13:35:00,20.82,20.83,20.8,20.83,216139.0,13.047,13.0532,13.0344,13.0532,216139.0
2016-07-14 13:40:00,20.83,20.84,20.81,20.82,185961.0,13.0532,13.0595,13.0407,13.047,185961.0
2016-07-14 13:45:00,20.82,20.82,20.79,20.8,205394.0,13.047,13.047,13.0282,13.0344,205394.0
2016-07-14 13:50:00,20.8,20.8,20.78,20.79,90215.0,13.0344,13.0344,13.0219,13.0282,90215.0
2016-07-14 13:55:00,20.79,20.8,20.78,20.8,111122.0,13.0282,13.0344,13.0219,13.0344,111122.0
2016-07-14 14:00:00,20.8,20.81,20.79,20.8,205667.0,13.0344,13.0407,13.0282,13.0344,205667.0
2016-07-14 14:05:00,20.8,20.83,20.8,20.81,394366.0,13.0344,13.0532,13.0344,13.0407,394366.0
2016-07-14 14:10:00,20.81,20.82,20.8,20.8,169930.0,13.0407,13.047,13.0344,13.0344,169930.0
2016-07-14 14:15:00,20.81,20.82,20.8,20.82,112351.0,13.0407,13.047,13.0344,13.047,112351.0
2016-07-14 14:20:00,20.82,20.84,20.8,20.84,224495.0,13.047,13.0595,13.0344,13.0595,224495.0
2016-07-14 14:25:00,20.83,20.84,20.83,20.83,102635.0,13.0532,13.0595,13.0532,13.0532,102635.0
2016-07-14 14:30:00,20.84,20.84,20.8,20.82,194161.0,13.0595,13.0595,13.0344,13.047,194161.0
2016-07-14 14:35:00,20.81,20.84,20.8,20.84,134879.0,13.0407,13.0595,13.0344,13.0595,134879.0
2016-07-14 14:40:00,20.84,20.86,20.83,20.85,311035.0,13.0595,13.072,13.0532,13.0658,311035.0
2016-07-14 14:45:00,20.85,20.85,20.83,20.83,102940.0,13.0658,13.0658,13.0532,13.0532,102940.0
2016-07-14 14:50:00,20.84,20.86,20.82,20.85,360658.0,13.0595,13.072,13.047,13.0658,360658.0
2016-07-14 14:55:00,20.85,20.85,20.82,20.82,127800.0,13.0658,13.0658,13.047,13.047,127800.0
2016-07-14 15:00:00,20.82,20.84,20.8,20.84,140471.0,13.047,13.0595,13.0344,13.0595,140471.0
2016-07-14 15:05:00,20.84,20.86,20.83,20.84,322619.0,13.0595,13.072,13.0532,13.0595,322619.0
2016-07-14 15:10:00,20.84,20.87,20.83,20.87,274830.0,13.0595,13.0783,13.0532,13.0783,274830.0
2016-07-14 15:15:00,20.87,20.9,20.86,20.87,407212.0,13.0783,13.0971,13.072,13.0783,407212.0
2016-07-14 15:20:00,20.86,20.89,20.84,20.85,286215.0,13.072,13.0908,13.0595,13.0658,286215.0
2016-07-14 15:25:00,20.86,20.9,20.85,20.89,659211.0,13.072,13.0971,13.0658,13.0908,659211.0
2016-07-14 15:30:00,20.88,20.92,20.88,20.91,772132.0,13.0846,13.1096,13.0846,13.1034,772132.0
2016-07-14 15:35:00,20.91,20.92,20.87,20.88,456017.0,13.1034,13.1096,13.0783,13.0846,456017.0
2016-07-14 15:40:00,20.88,20.91,20.86,20.87,515240.0,13.0846,13.1034,13.072,13.0783,515240.0
2016-07-14 15:45:00,20.87,20.92,20.86,20.92,508386.0,13.0783,13.1096,13.072,13.1096,508386.0
2016-07-14 15:50:00,20.92,20.94,20.89,20.89,987540.0,13.1096,13.1222,13.0908,13.0908,987540.0
2016-07-14 15:55:00,20.89,20.92,20.89,20.89,1135915.0,13.0908,13.1096,13.0908,13.0908,1135915.0
2016-07-15 09:30:00,21.03,21.1,20.95,21.08,1103355.0,13.1786,13.2224,13.1284,13.2099,1103355.0
2016-07-15 09:35:00,21.09,21.11,21.03,21.11,534646.0,13.2162,13.2287,13.1786,13.2287,534646.0
2016-07-15 09:40:00,21.11,21.11,21.03,21.07,360405.0,13.2287,13.2287,13.1786,13.2036,360405.0
2016-07-15 09:45:00,21.08,21.11,21.01,21.02,301638.0,13.2099,13.2287,13.166,13.1723,301638.0
2016-07-15 09:50:00,21.02,21.04,20.9,20.91,432022.0,13.1723,13.1848,13.0971,13.1034,432022.0
2016-07-15 09:55:00,20.91,20.98,20.91,20.96,232938.0,13.1034,13.1472,13.1034,13.1347,232938.0
2016-07-15 10:00:00,20.96,20.99,20.91,20.93,268509.0,13.1347,13.1535,13.1034,13.1159,268509.0
2016-07-15 10:05:00,20.92,20.93,20.85,20.88,237691.0,13.1096,13.1159,13.0658,13.0846,237691.0
2016-07-15 10:10:00,20.89,20.91,20.81,20.84,204035.0,13.0908,13.1034,13.0407,13.0595,204035.0
2016-07-15 10:15:00,20.84,20.9,20.83,20.89,114689.0,13.0595,13.0971,13.0532,13.0908,114689.0
2016-07-15 10:20:00,20.9,20.95,20.88,20.95,158574.0,13.0971,13.1284,13.0846,13.1284,158574.0
2016-07-15 10:25:00,20.95,21.01,20.93,20.98,176412.0,13.1284,13.166,13.1159,13.1472,176412.0
2016-07-15 10:30:00,20.98,20.99,20.94,20.96,81326.0,13.1472,13.1535,13.1222,13.1347,81326.0
2016-07-15 10:35:00,20.97,21.02,20.96,21.01,150571.0,13.141,13.1723,13.1347,13.166,150571.0
2016-07-15 10:40:00,21.01,21.04,20.99,21.0,128483.0,13.166,13.1848,13.1535,13.1598,128483.0
2016-07-15 10:45:00,20.99,21.0,20.97,20.98,106031.0,13.1535,13.1598,13.141,13.1472,106031.0
2016-07-15 10:50:00,20.98,21.04,20.97,21.0,185495.0,13.1472,13.1848,13.141,13.1598,185495.0
2016-07-15 10:55:00,21.0,21.04,20.98,21.01,167937.0,13.1598,13.1848,13.1472,13.166,167937.0
2016-07-15 11:00:00,21.01,21.02,20.96,20.98,126440.0,13.166,13.1723,13.1347,13.1472,126440.0
2016-07-15 11:05:00,20.98,21.0,20.96,20.99,205207.0,13.1472,13.1598,13.1347,13.1535,205207.0
2016-07-15 11:10:00,20.97,20.97,20.93,20.94,198960.0,13.141,13.141,13.1159,13.1222,198960.0
2016-07-15 11:15:00,20.94,20.94,20.85,20.88,193725.0,13.1222,13.1222,13.0658,13.0846,193725.0
2016-07-15 11:20:00,20.88,20.94,20.87,20.93,87347.0,13.0846,13.1222,13.0783,13.1159,87347.0
2016-07-15 11:25:00,20.93,20.95,20.91,20.91,84462.0,13.1159,13.1284,13.1034,13.1034,84462.0
2016-07-15 11:30:00,20.91,20.96,20.9,20.94,89495.0,13.1034,13.1347,13.0971,13.1222,89495.0
2016-07-15 11:35:00,20.95,20.96,20.93,20.96,81459.0,13.1284,13.1347,13.1159,13.1347,81459.0
2016-07-15 11:40:00,20.96,20.98,20.95,20.98,69115.0,13.1347,13.1472,13.1284,13.1472,69115.0
2016-07-15 11:45:00,20.98,20.98,20.94,20.94,91087.0,13.1472,13.1472,13.1222,13.1222,91087.0
2016-07-15 11:50:00,20.95,20.95,20.9,20.92,131727.0,13.1284,13.1284,13.0971,13.1096,131727.0
2016-07-15 11:55:00,20.92,20.95,20.92,20.94,87611.0,13.1096,13.1284,13.1096,13.1222,87611.0
2016-07-15 12:00:00,20.95,20.95,20.93,20.95,72759.0,13.1284,13.1284,13.1159,13.1284,72759.0
2016-07-15 12:05:00,20.95,20.95,20.9,20.91,96162.0,13.1284,13.1284,13.0971,13.1034,96162.0
2016-07-15 12:10:00,20.91,20.91,20.83,20.84,265485.0,13.1034,13.1034,13.0532,13.0595,265485.0
2016-07-15 12:15:00,20.83,20.84,20.81,20.83,111151.0,13.0532,13.0595,13.0407,13.0532,111151.0
2016-07-15 12:20:00,20.82,20.86,20.81,20.86,99744.0,13.047,13.072,13.0407,13.072,99744.0
2016-07-15 12:25:00,20.86,20.89,20.83,20.89,171035.0,13.072,13.0908,13.0532,13.0908,171035.0
2016-07-15 12:30:00,20.89,20.89,20.85,20.86,60472.0,13.0908,13.0908,13.0658,13.072,60472.0
2016-07-15 12:35:00,20.86,20.87,20.85,20.87,185449.0,13.072,13.0783,13.0658,13.0783,185449.0
2016-07-15 12:40:00,20.87,20.87,20.85,20.86,112147.0,13.0783,13.0783,13.0658,13.072,112147.0
2016-07-15 12:45:00,20.87,20.87,20.86,20.87,54112.0,13.0783,13.0783,13.072,13.0783,54112.0
2016-07-15 12:50:00,20.87,20.87,20.83,20.84,98050.0,13.0783,13.0783,13.0532,13.0595,98050.0
2016-07-15 12:55:00,20.83,20.83,20.77,20.82,208401.0,13.0532,13.0532,13.0156,13.047,208401.0
2016-07-15 13:00:00,20.82,20.85,20.81,20.85,117573.0,13.047,13.0658,13.0407,13.0658,117573.0
2016-07-15 13:05:00,20.84,20.88,20.84,20.87,124902.0,13.0595,13.0846,13.0595,13.0783,124902.0
2016-07-15 13:10:00,20.87,20.88,20.84,20.84,99183.0,13.0783,13.0846,13.0595,13.0595,99183.0
2016-07-15 13:15:00,20.85,20.89,20.82,20.88,106336.0,13.0658,13.0908,13.047,13.0846,106336.0
2016-07-15 13:20:00,20.88,20.89,20.85,20.87,114950.0,13.0846,13.0908,13.0658,13.0783,114950.0
2016-07-15 13:25:00,20.87,20.88,20.85,20.86,72125.0,13.0783,13.0846,13.0658,13.072,72125.0
2016-07-15 13:30:00,20.86,20.87,20.84,20.85,67959.0,13.072,13.0783,13.0595,13.0658,67959.0
2016-07-15 13:35:00,20.85,20.85,20.81,20.84,109461.0,13.0658,13.0658,13.0407,13.0595,109461.0
2016-07-15 13:40:00,20.83,20.87,20.83,20.87,44621.0,13.0532,13.0783,13.0532,13.0783,44621.0
2016-07-15 13:45:00,20.87,20.87,20.83,20.84,81025.0,13.0783,13.0783,13.0532,13.0595,81025.0
2016-07-15 13:50:00,20.85,20.85,20.81,20.82,91442.0,13.0658,13.0658,13.0407,13.047,91442.0
2016-07-15 13:55:00,20.81,20.83,20.8,20.82,85690.0,13.0407,13.0532,13.0344,13.047,85690.0
2016-07-15 14:00:00,20.82,20.84,20.82,20.84,73584.0,13.047,13.0595,13.047,13.0595,73584.0
2016-07-15 14:05:00,20.84,20.85,20.83,20.85,47010.0,13.0595,13.0658,13.0532,13.0658,47010.0
2016-07-15 14:10:00,20.85,20.87,20.84,20.85,178301.0,13.0658,13.0783,13.0595,13.0658,178301.0
2016-07-15 14:15:00,20.85,20.85,20.82,20.84,76276.0,13.0658,13.0658,13.047,13.0595,76276.0
2016-07-15 14:20:00,20.84,20.84,20.81,20.82,123766.0,13.0595,13.0595,13.0407,13.047,123766.0
2016-07-15 14:25:00,20.82,20.84,20.82,20.83,93248.0,13.047,13.0595,13.047,13.0532,93248.0
2016-07-15 14:30:00,20.84,20.86,20.83,20.85,94025.0,13.0595,13.072,13.0532,13.0658,94025.0
2016-07-15 14:35:00,20.84,20.85,20.84,20.84,47088.0,13.0595,13.0658,13.0595,13.0595,47088.0
2016-07-15 14:40:00,20.85,20.86,20.84,20.86,55699.0,13.0658,13.072,13.0595,13.072,55699.0
2016-07-15 14:45:00,20.86,20.9,20.85,20.9,111158.0,13.072,13.0971,13.0658,13.0971,111158.0
2016-07-15 14:50:00,20.9,20.93,20.89,20.92,142319.0,13.0971,13.1159,13.0908,13.1096,142319.0
2016-07-15 14:55:00,20.92,20.92,20.89,20.92,168617.0,13.1096,13.1096,13.0908,13.1096,168617.0
2016-07-15 15:00:00,20.92,20.92,20.9,20.91,103850.0,13.1096,13.1096,13.0971,13.1034,103850.0
2016-07-15 15:05:00,20.91,20.95,20.9,20.94,141362.0,13.1034,13.1284,13.0971,13.1222,141362.0
2016-07-15 15:10:00,20.94,20.95,20.93,20.95,85316.0,13.1222,13.1284,13.1159,13.1284,85316.0
2016-07-15 15:15:00,20.95,20.98,20.94,20.96,189713.0,13.1284,13.1472,13.1222,13.1347,189713.0
2016-07-15 15:20:00,20.97,20.97,20.96,20.96,64033.0,13.141,13.141,13.1347,13.1347,64033.0
2016-07-15 15:25:00,20.96,20.99,20.95,20.98,277396.0,13.1347,13.1535,13.1284,13.1472,277396.0
2016-07-15 15:30:00,20.97,21.0,20.95,21.0,214262.0,13.141,13.1598,13.1284,13.1598,214262.0
2016-07-15 15:35:00,21.0,21.01,20.99,21.01,207227.0,13.1598,13.166,13.1535,13.166,207227.0
2016-07-15 15:40:00,21.01,21.02,20.97,20.98,382405.0,13.166,13.1723,13.141,13.1472,382405.0
2016-07-15 15:45:00,20.98,21.02,20.97,21.0,234193.0,13.1472,13.1723,13.141,13.1598,234193.0
2016-07-15 15:50:00,21.01,21.02,20.99,21.02,557582.0,13.166,13.1723,13.1535,13.1723,557582.0
2016-07-15 15:55:00,21.02,21.06,21.01,21.03,1345495.0,13.1723,13.1974,13.166,13.1786,1345495.0
2016-07-18 09:30:00,21.0,21.09,20.97,21.0,609699.0,13.1598,13.2162,13.141,13.1598,609699.0
2016-07-18 09:35:00,21.0,21.06,20.96,21.04,521177.0,13.1598,13.1974,13.1347,13.1848,521177.0
2016-07-18 09:40:00,21.04,21.05,20.86,20.89,543713.0,13.1848,13.1911,13.072,13.0908,543713.0
2016-07-18 09:45:00,20.89,20.97,20.88,20.96,553977.0,13.0908,13.141,13.0846,13.1347,553977.0
2016-07-18 09:50:00,20.96,21.22,20.96,21.2,600189.0,13.1347,13.2976,13.1347,13.2851,600189.0
2016-07-18 09:55:00,21.21,21.28,21.17,21.18,779744.0,13.2914,13.3352,13.2663,13.2726,779744.0
2016-07-18 10:00:00,21.17,21.25,21.15,21.17,518483.0,13.2663,13.3164,13.2538,13.2663,518483.0
2016-07-18 10:05:00,21.17,21.28,21.16,21.22,499554.0,13.2663,13.3352,13.26,13.2976,499554.0
2016-07-18 10:10:00,21.22,21.33,21.22,21.32,409481.0,13.2976,13.3666,13.2976,13.3603,409481.0
2016-07-18 10:15:00,21.32,21.44,21.3,21.44,357185.0,13.3603,13.4355,13.3478,13.4355,357185.0
2016-07-18 10:20:00,21.44,21.48,21.4,21.43,447552.0,13.4355,13.4606,13.4104,13.4292,447552.0
2016-07-18 10:25:00,21.43,21.56,21.43,21.55,273274.0,13.4292,13.5107,13.4292,13.5044,273274.0
2016-07-18 10:30:00,21.55,21.59,21.49,21.5,416458.0,13.5044,13.5295,13.4668,13.4731,416458.0
2016-07-18 10:35:00,21.5,21.62,21.43,21.62,623391.0,13.4731,13.5483,13.4292,13.5483,623391.0
2016-07-18 10:40:00,21.62,21.69,21.48,21.52,984623.0,13.5483,13.5922,13.4606,13.4856,984623.0
2016-07-18 10:45:00,21.52,21.66,21.49,21.63,579866.0,13.4856,13.5734,13.4668,13.5546,579866.0
2016-07-18 10:50:00,21.62,21.78,21.62,21.74,749036.0,13.5483,13.6486,13.5483,13.6235,749036.0
2016-07-18 10:55:00,21.74,21.88,21.72,21.86,794576.0,13.6235,13.7112,13.611,13.6987,794576.0
2016-07-18 11:00:00,21.86,21.86,21.75,21.77,554058.0,13.6987,13.6987,13.6298,13.6423,554058.0
2016-07-18 11:05:00,21.76,21.78,21.65,21.67,364287.0,13.636,13.6486,13.5671,13.5796,364287.0
2016-07-18 11:10:00,21.67,21.79,21.67,21.78,400664.0,13.5796,13.6548,13.5796,13.6486,400664.0
2016-07-18 11:15:00,21.78,21.8,21.69,21.73,246887.0,13.6486,13.6611,13.5922,13.6172,246887.0
2016-07-18 11:20:00,21.74,21.76,21.67,21.71,191447.0,13.6235,13.636,13.5796,13.6047,191447.0
2016-07-18 11:25:00,21.71,21.71,21.66,21.71,199701.0,13.6047,13.6047,13.5734,13.6047,199701.0
2016-07-18 11:30:00,21.71,21.71,21.65,21.66,220474.0,13.6047,13.6047,13.5671,13.5734,220474.0
2016-07-18 11:35:00,21.66,21.66,21.63,21.63,278266.0,13.5734,13.5734,13.5546,13.5546,278266.0
2016-07-18 11:40:00,21.64,21.71,21.61,21.71,324326.0,13.5608,13.6047,13.542,13.6047,324326.0
2016-07-18 11:45:00,21.7,21.75,21.69,21.74,126185.0,13.5984,13.6298,13.5922,13.6235,126185.0
2016-07-18 11:50:00,21.75,21.75,21.67,21.69,280673.0,13.6298,13.6298,13.5796,13.5922,280673.0
2016-07-18 11:55:00,21.69,21.73,21.68,21.71,233771.0,13.5922,13.6172,13.5859,13.6047,233771.0
2016-07-18 12:00:00,21.71,21.75,21.69,21.75,258219.0,13.6047,13.6298,13.5922,13.6298,258219.0
2016-07-18 12:05:00,21.75,21.77,21.74,21.77,95062.0,13.6298,13.6423,13.6235,13.6423,95062.0
2016-07-18 12:10:00,21.77,21.81,21.76,21.79,236781.0,13.6423,13.6674,13.636,13.6548,236781.0
2016-07-18 12:15:00,21.8,21.8,21.76,21.77,101562.0,13.6611,13.6611,13.636,13.6423,101562.0
2016-07-18 12:20:00,21.78,21.8,21.77,21.8,146706.0,13.6486,13.6611,13.6423,13.6611,146706.0
2016-07-18 12:25:00,21.79,21.81,21.76,21.8,204308.0,13.6548,13.6674,13.636,13.6611,204308.0
2016-07-18 12:30:00,21.8,21.81,21.75,21.76,186556.0,13.6611,13.6674,13.6298,13.636,186556.0
2016-07-18 12:35:00,21.76,21.76,21.71,21.74,110302.0,13.636,13.636,13.6047,13.6235,110302.0
2016-07-18 12:40:00,21.74,21.74,21.71,21.73,149440.0,13.6235,13.6235,13.6047,13.6172,149440.0
2016-07-18 12:45:00,21.73,21.75,21.72,21.75,55655.0,13.6172,13.6298,13.611,13.6298,55655.0
2016-07-18 12:50:00,21.74,21.75,21.74,21.75,81046.0,13.6235,13.6298,13.6235,13.6298,81046.0
2016-07-18 12:55:00,21.75,21.8,21.74,21.79,181046.0,13.6298,13.6611,13.6235,13.6548,181046.0
2016-07-18 13:00:00,21.79,21.79,21.76,21.77,98275.0,13.6548,13.6548,13.636,13.6423,98275.0
2016-07-18 13:05:00,21.77,21.81,21.76,21.79,130842.0,13.6423,13.6674,13.636,13.6548,130842.0
2016-07-18 13:10:00,21.8,21.81,21.79,21.8,102459.0,13.6611,13.6674,13.6548,13.6611,102459.0
2016-07-18 13:15:00,21.8,21.82,21.79,21.82,170030.0,13.6611,13.6736,13.6548,13.6736,170030.0
2016-07-18 13:20:00,21.81,21.86,21.81,21.86,141704.0,13.6674,13.6987,13.6674,13.6987,141704.0
2016-07-18 13:25:00,21.86,21.88,21.84,21.88,189868.0,13.6987,13.7112,13.6862,13.7112,189868.0
2016-07-18 13:30:00,21.88,21.88,21.87,21.88,100204.0,13.7112,13.7112,13.705,13.7112,100204.0
2016-07-18 13:35:00,21.87,21.9,21.86,21.86,274307.0,13.705,13.7238,13.6987,13.6987,274307.0
2016-07-18 13:40:00,21.86,21.89,21.84,21.89,155562.0,13.6987,13.7175,13.6862,13.7175,155562.0
2016-07-18 13:45:00,21.89,21.9,21.88,21.89,103861.0,13.7175,13.7238,13.7112,13.7175,103861.0
2016-07-18 13:50:00,21.89,21.9,21.89,21.9,189523.0,13.7175,13.7238,13.7175,13.7238,189523.0
2016-07-18 13:55:00,21.89,21.9,21.87,21.87,119269.0,13.7175,13.7238,13.705,13.705,119269.0
2016-07-18 14:00:00,21.88,21.88,21.87,21.88,56020.0,13.7112,13.7112,13.705,13.7112,56020.0
2016-07-18 14:05:00,21.88,21.88,21.86,21.87,112971.0,13.7112,13.7112,13.6987,13.705,112971.0
2016-07-18 14:10:00,21.87,21.87,21.85,21.86,157177.0,13.705,13.705,13.6924,13.6987,157177.0
2016-07-18 14:15:00,21.86,21.88,21.84,21.87,290907.0,13.6987,13.7112,13.6862,13.705,290907.0
2016-07-18 14:20:00,21.87,21.87,21.85,21.87,131085.0,13.705,13.705,13.6924,13.705,131085.0
2016-07-18 14:25:00,21.87,21.87,21.83,21.86,403165.0,13.705,13.705,13.6799,13.6987,403165.0
2016-07-18 14:30:00,21.86,21.86,21.83,21.84,282924.0,13.6987,13.6987,13.6799,13.6862,282924.0
2016-07-18 14:35:00,21.84,21.87,21.83,21.87,210063.0,13.6862,13.705,13.6799,13.705,210063.0
2016-07-18 14:40:00,21.87,21.87,21.83,21.84,300532.0,13.705,13.705,13.6799,13.6862,300532.0
2016-07-18 14:45:00,21.84,21.84,21.82,21.84,127827.0,13.6862,13.6862,13.6736,13.6862,127827.0
2016-07-18 14:50:00,21.84,21.84,21.8,21.81,298927.0,13.6862,13.6862,13.6611,13.6674,298927.0
2016-07-18 14:55:00,21.8,21.83,21.8,21.82,219730.0,13.6611,13.6799,13.6611,13.6736,219730.0
2016-07-18 15:00:00,21.82,21.83,21.78,21.79,300179.0,13.6736,13.6799,13.6486,13.6548,300179.0
2016-07-18 15:05:00,21.78,21.79,21.74,21.77,379222.0,13.6486,13.6548,13.6235,13.6423,379222.0
2016-07-18 15:10:00,21.78,21.81,21.77,21.78,370158.0,13.6486,13.6674,13.6423,13.6486,370158.0
2016-07-18 15:15:00,21.79,21.81,21.77,21.8,248578.0,13.6548,13.6674,13.6423,13.6611,248578.0
2016-07-18 15:20:00,21.8,21.8,21.79,21.8,83109.0,13.6611,13.6611,13.6548,13.6611,83109.0
2016-07-18 15:25:00,21.8,21.8,21.79,21.79,114971.0,13.6611,13.6611,13.6548,13.6548,114971.0
2016-07-18 15:30:00,21.79,21.8,21.77,21.79,225464.0,13.6548,13.6611,13.6423,13.6548,225464.0
2016-07-18 15:35:00,21.78,21.79,21.75,21.79,313035.0,13.6486,13.6548,13.6298,13.6548,313035.0
2016-07-18 15:40:00,21.79,21.83,21.79,21.83,396668.0,13.6548,13.6799,13.6548,13.6799,396668.0
2016-07-18 15:45:00,21.82,21.84,21.82,21.84,237347.0,13.6736,13.6862,13.6736,13.6862,237347.0
2016-07-18 15:50:00,21.83,21.84,21.81,21.82,461554.0,13.6799,13.6862,13.6674,13.6736,461554.0
2016-07-18 15:55:00,21.82,21.82,21.75,21.76,1310762.0,13.6736,13.6736,13.6298,13.636,1310762.0
2016-07-19 09:30:00,21.77,22.0,21.77,21.97,729573.0,13.6423,13.7864,13.6423,13.7676,729573.0
2016-07-19 09:35:00,21.98,21.99,21.83,21.83,569360.0,13.7739,13.7802,13.6799,13.6799,569360.0
2016-07-19 09:40:00,21.83,21.86,21.76,21.79,495625.0,13.6799,13.6987,13.636,13.6548,495625.0
2016-07-19 09:45:00,21.8,21.8,21.52,21.53,636649.0,13.6611,13.6611,13.4856,13.4919,636649.0
2016-07-19 09:50:00,21.53,21.56,21.5,21.56,508280.0,13.4919,13.5107,13.4731,13.5107,508280.0
2016-07-19 09:55:00,21.55,21.63,21.48,21.48,661531.0,13.5044,13.5546,13.4606,13.4606,661531.0
2016-07-19 10:00:00,21.48,21.51,21.41,21.45,348043.0,13.4606,13.4794,13.4167,13.4418,348043.0
2016-07-19 10:05:00,21.45,21.53,21.44,21.52,178380.0,13.4418,13.4919,13.4355,13.4856,178380.0
2016-07-19 10:10:00,21.52,21.62,21.5,21.61,295158.0,13.4856,13.5483,13.4731,13.542,295158.0
2016-07-19 10:15:00,21.61,21.67,21.6,21.66,238850.0,13.542,13.5796,13.5358,13.5734,238850.0
2016-07-19 10:20:00,21.66,21.71,21.61,21.7,246910.0,13.5734,13.6047,13.542,13.5984,246910.0
2016-07-19 10:25:00,21.7,21.76,21.69,21.73,155245.0,13.5984,13.636,13.5922,13.6172,155245.0
2016-07-19 10:30:00,21.73,21.73,21.67,21.71,166554.0,13.6172,13.6172,13.5796,13.6047,166554.0
2016-07-19 10:35:00,21.72,21.74,21.69,21.72,186264.0,13.611,13.6235,13.5922,13.611,186264.0
2016-07-19 10:40:00,21.71,21.75,21.63,21.69,215458.0,13.6047,13.6298,13.5546,13.5922,215458.0
2016-07-19 10:45:00,21.69,21.69,21.59,21.61,145910.0,13.5922,13.5922,13.5295,13.542,145910.0
2016-07-19 10:50:00,21.62,21.69,21.58,21.59,246494.0,13.5483,13.5922,13.5232,13.5295,246494.0
2016-07-19 10:55:00,21.6,21.63,21.59,21.61,153953.0,13.5358,13.5546,13.5295,13.542,153953.0
2016-07-19 11:00:00,21.62,21.66,21.61,21.66,105568.0,13.5483,13.5734,13.542,13.5734,105568.0
2016-07-19 11:05:00,21.66,21.7,21.65,21.68,301719.0,13.5734,13.5984,13.5671,13.5859,301719.0
2016-07-19 11:10:00,21.68,21.69,21.59,21.6,423963.0,13.5859,13.5922,13.5295,13.5358,423963.0
2016-07-19 11:15:00,21.6,21.61,21.59,21.6,289905.0,13.5358,13.542,13.5295,13.5358,289905.0
2016-07-19 11:20:00,21.61,21.64,21.6,21.6,136475.0,13.542,13.5608,13.5358,13.5358,136475.0
2016-07-19 11:25:00,21.61,21.62,21.59,21.61,126829.0,13.542,13.5483,13.5295,13.542,126829.0
2016-07-19 11:30:00,21.61,21.62,21.6,21.62,78405.0,13.542,13.5483,13.5358,13.5483,78405.0
2016-07-19 11:35:00,21.61,21.64,21.6,21.63,185506.0,13.542,13.5608,13.5358,13.5546,185506.0
2016-07-19 11:40:00,21.64,21.66,21.61,21.64,153949.0,13.5608,13.5734,13.542,13.5608,153949.0
2016-07-19 11:45:00,21.63,21.64,21.6,21.62,210957.0,13.5546,13.5608,13.5358,13.5483,210957.0
2016-07-19 11:50:00,21.62,21.66,21.6,21.66,94028.0,13.5483,13.5734,13.5358,13.5734,94028.0
2016-07-19 11:55:00,21.66,21.68,21.59,21.61,416926.0,13.5734,13.5859,13.5295,13.542,416926.0
2016-07-19 12:00:00,21.61,21.67,21.59,21.67,200871.0,13.542,13.5796,13.5295,13.5796,200871.0
2016-07-19 12:05:00,21.67,21.69,21.66,21.68,164646.0,13.5796,13.5922,13.5734,13.5859,164646.0
2016-07-19 12:10:00,21.68,21.75,21.67,21.75,111775.0,13.5859,13.6298,13.5796,13.6298,111775.0
2016-07-19 12:15:00,21.74,21.75,21.71,21.73,150612.0,13.6235,13.6298,13.6047,13.6172,150612.0
2016-07-19 12:20:00,21.73,21.74,21.71,21.72,197810.0,13.6172,13.6235,13.6047,13.611,197810.0
2016-07-19 12:25:00,21.73,21.75,21.7,21.71,191992.0,13.6172,13.6298,13.5984,13.6047,191992.0
2016-07-19 12:30:00,21.72,21.75,21.71,21.74,59853.0,13.611,13.6298,13.6047,13.6235,59853.0
2016-07-19 12:35:00,21.73,21.75,21.71,21.75,77411.0,13.6172,13.6298,13.6047,13.6298,77411.0
2016-07-19 12:40:00,21.74,21.77,21.74,21.77,117982.0,13.6235,13.6423,13.6235,13.6423,117982.0
2016-07-19 12:45:00,21.77,21.82,21.77,21.81,400769.0,13.6423,13.6736,13.6423,13.6674,400769.0
2016-07-19 12:50:00,21.81,21.84,21.78,21.79,223266.0,13.6674,13.6862,13.6486,13.6548,223266.0
2016-07-19 12:55:00,21.78,21.81,21.78,21.8,144624.0,13.6486,13.6674,13.6486,13.6611,144624.0
2016-07-19 13:00:00,21.8,21.8,21.75,21.78,335547.0,13.6611,13.6611,13.6298,13.6486,335547.0
2016-07-19 13:05:00,21.78,21.8,21.76,21.79,133238.0,13.6486,13.6611,13.636,13.6548,133238.0
2016-07-19 13:10:00,21.79,21.8,21.76,21.77,300719.0,13.6548,13.6611,13.636,13.6423,300719.0
2016-07-19 13:15:00,21.77,21.77,21.73,21.76,365670.0,13.6423,13.6423,13.6172,13.636,365670.0
2016-07-19 13:20:00,21.76,21.8,21.75,21.78,171824.0,13.636,13.6611,13.6298,13.6486,171824.0
2016-07-19 13:25:00,21.79,21.79,21.76,21.77,84487.0,13.6548,13.6548,13.636,13.6423,84487.0
2016-07-19 13:30:00,21.77,21.79,21.76,21.79,56140.0,13.6423,13.6548,13.636,13.6548,56140.0
2016-07-19 13:35:00,21.79,21.8,21.77,21.8,89170.0,13.6548,13.6611,13.6423,13.6611,89170.0
2016-07-19 13:40:00,21.8,21.81,21.76,21.77,90294.0,13.6611,13.6674,13.636,13.6423,90294.0
2016-07-19 13:45:00,21.77,21.78,21.76,21.78,90242.0,13.6423,13.6486,13.636,13.6486,90242.0
2016-07-19 13:50:00,21.77,21.79,21.77,21.79,41693.0,13.6423,13.6548,13.6423,13.6548,41693.0
2016-07-19 13:55:00,21.79,21.81,21.78,21.79,256726.0,13.6548,13.6674,13.6486,13.6548,256726.0
2016-07-19 14:00:00,21.79,21.79,21.77,21.78,111743.0,13.6548,13.6548,13.6423,13.6486,111743.0
2016-07-19 14:05:00,21.78,21.81,21.77,21.8,195968.0,13.6486,13.6674,13.6423,13.6611,195968.0
2016-07-19 14:10:00,21.8,21.81,21.79,21.79,146958.0,13.6611,13.6674,13.6548,13.6548,146958.0
2016-07-19 14:15:00,21.79,21.8,21.76,21.8,177045.0,13.6548,13.6611,13.636,13.6611,177045.0
2016-07-19 14:20:00,21.8,21.8,21.78,21.78,73449.0,13.6611,13.6611,13.6486,13.6486,73449.0
2016-07-19 14:25:00,21.78,21.8,21.77,21.8,122793.0,13.6486,13.6611,13.6423,13.6611,122793.0
2016-07-19 14:30:00,21.8,21.81,21.78,21.8,90149.0,13.6611,13.6674,13.6486,13.6611,90149.0
2016-07-19 14:35:00,21.8,21.8,21.78,21.79,141186.0,13.6611,13.6611,13.6486,13.6548,141186.0
2016-07-19 14:40:00,21.79,21.82,21.78,21.82,228892.0,13.6548,13.6736,13.6486,13.6736,228892.0
2016-07-19 14:45:00,21.82,21.84,21.81,21.82,175754.0,13.6736,13.6862,13.6674,13.6736,175754.0
2016-07-19 14:50:00,21.82,21.82,21.79,21.82,89375.0,13.6736,13.6736,13.6548,13.6736,89375.0
2016-07-19 14:55:00,21.81,21.83,21.8,21.8,112039.0,13.6674,13.6799,13.6611,13.6611,112039.0
2016-07-19 15:00:00,21.8,21.81,21.78,21.8,107500.0,13.6611,13.6674,13.6486,13.6611,107500.0
2016-07-19 15:05:00,21.8,21.82,21.79,21.82,118542.0,13.6611,13.6736,13.6548,13.6736,118542.0
2016-07-19 15:10:00,21.82,21.85,21.81,21.84,175456.0,13.6736,13.6924,13.6674,13.6862,175456.0
2016-07-19 15:15:00,21.84,21.84,21.81,21.83,185395.0,13.6862,13.6862,13.6674,13.6799,185395.0
2016-07-19 15:20:00,21.83,21.85,21.81,21.82,168434.0,13.6799,13.6924,13.6674,13.6736,168434.0
2016-07-19 15:25:00,21.82,21.83,21.8,21.83,157340.0,13.6736,13.6799,13.6611,13.6799,157340.0
2016-07-19 15:30:00,21.83,21.86,21.82,21.85,236172.0,13.6799,13.6987,13.6736,13.6924,236172.0
2016-07-19 15:35:00,21.85,21.9,21.84,21.9,406285.0,13.6924,13.7238,13.6862,13.7238,406285.0
2016-07-19 15:40:00,21.9,21.91,21.89,21.89,314588.0,13.7238,13.73,13.7175,13.7175,314588.0
2016-07-19 15:45:00,21.9,21.94,21.89,21.94,388886.0,13.7238,13.7488,13.7175,13.7488,388886.0
2016-07-19 15:50:00,21.94,21.96,21.92,21.92,1144664.0,13.7488,13.7614,13.7363,13.7363,1144664.0
2016-07-19 15:55:00,21.92,21.95,21.9,21.93,901281.0,13.7363,13.7551,13.7238,13.7426,901281.0
2016-07-20 09:30:00,21.81,21.9,21.78,21.85,433117.0,13.6674,13.7238,13.6486,13.6924,433117.0
2016-07-20 09:35:00,21.85,21.86,21.63,21.64,594883.0,13.6924,13.6987,13.5546,13.5608,594883.0
2016-07-20 09:40:00,21.63,21.67,21.55,21.61,593779.0,13.5546,13.5796,13.5044,13.542,593779.0
2016-07-20 09:45:00,21.61,21.79,21.6,21.79,628793.0,13.542,13.6548,13.5358,13.6548,628793.0
2016-07-20 09:50:00,21.78,21.8,21.76,21.79,286920.0,13.6486,13.6611,13.636,13.6548,286920.0
2016-07-20 09:55:00,21.78,21.78,21.7,21.75,200369.0,13.6486,13.6486,13.5984,13.6298,200369.0
2016-07-20 10:00:00,21.75,21.81,21.74,21.8,189139.0,13.6298,13.6674,13.6235,13.6611,189139.0
2016-07-20 10:05:00,21.8,21.85,21.79,21.82,177997.0,13.6611,13.6924,13.6548,13.6736,177997.0
2016-07-20 10:10:00,21.83,21.9,21.81,21.85,292017.0,13.6799,13.7238,13.6674,13.6924,292017.0
2016-07-20 10:15:00,21.84,21.94,21.84,21.94,243653.0,13.6862,13.7488,13.6862,13.7488,243653.0
2016-07-20 10:20:00,21.94,21.99,21.92,21.93,255825.0,13.7488,13.7802,13.7363,13.7426,255825.0
2016-07-20 10:25:00,21.92,21.94,21.85,21.86,180534.0,13.7363,13.7488,13.6924,13.6987,180534.0
2016-07-20 10:30:00,21.86,21.88,21.77,21.88,441569.0,13.6987,13.7112,13.6423,13.7112,441569.0
2016-07-20 10:35:00,21.88,21.94,21.87,21.92,207801.0,13.7112,13.7488,13.705,13.7363,207801.0
2016-07-20 10:40:00,21.92,21.92,21.83,21.87,346125.0,13.7363,13.7363,13.6799,13.705,346125.0
2016-07-20 10:45:00,21.87,21.91,21.85,21.87,292692.0,13.705,13.73,13.6924,13.705,292692.0
2016-07-20 10:50:00,21.87,21.96,21.87,21.96,183690.0,13.705,13.7614,13.705,13.7614,183690.0
2016-07-20 10:55:00,21.96,21.96,21.89,21.9,165018.0,13.7614,13.7614,13.7175,13.7238,165018.0
2016-07-20 11:00:00,21.9,21.95,21.86,21.93,193458.0,13.7238,13.7551,13.6987,13.7426,193458.0
2016-07-20 11:05:00,21.93,21.93,21.88,21.89,362822.0,13.7426,13.7426,13.7112,13.7175,362822.0
2016-07-20 11:10:00,21.89,21.89,21.77,21.81,386536.0,13.7175,13.7175,13.6423,13.6674,386536.0
2016-07-20 11:15:00,21.82,21.84,21.79,21.84,183970.0,13.6736,13.6862,13.6548,13.6862,183970.0
2016-07-20 11:20:00,21.84,21.87,21.82,21.85,390197.0,13.6862,13.705,13.6736,13.6924,390197.0
2016-07-20 11:25:00,21.85,21.89,21.84,21.85,203999.0,13.6924,13.7175,13.6862,13.6924,203999.0
2016-07-20 11:30:00,21.85,21.86,21.81,21.85,487596.0,13.6924,13.6987,13.6674,13.6924,487596.0
2016-07-20 11:35:00,21.85,21.86,21.82,21.83,230051.0,13.6924,13.6987,13.6736,13.6799,230051.0
2016-07-20 11:40:00,21.83,21.84,21.78,21.8,213693.0,13.6799,13.6862,13.6486,13.6611,213693.0
2016-07-20 11:45:00,21.8,21.82,21.77,21.78,261713.0,13.6611,13.6736,13.6423,13.6486,261713.0
2016-07-20 11:50:00,21.79,21.83,21.78,21.8,348345.0,13.6548,13.6799,13.6486,13.6611,348345.0
2016-07-20 11:55:00,21.81,21.85,21.75,21.8,499335.0,13.6674,13.6924,13.6298,13.6611,499335.0
2016-07-20 12:00:00,21.8,21.85,21.79,21.85,184827.0,13.6611,13.6924,13.6548,13.6924,184827.0
2016-07-20 12:05:00,21.85,21.89,21.84,21.87,160929.0,13.6924,13.7175,13.6862,13.705,160929.0
2016-07-20 12:10:00,21.88,21.88,21.81,21.86,193058.0,13.7112,13.7112,13.6674,13.6987,193058.0
2016-07-20 12:15:00,21.86,21.89,21.85,21.89,104917.0,13.6987,13.7175,13.6924,13.7175,104917.0
2016-07-20 12:20:00,21.88,21.9,21.88,21.9,142324.0,13.7112,13.7238,13.7112,13.7238,142324.0
2016-07-20 12:25:00,21.9,21.91,21.89,21.91,155813.0,13.7238,13.73,13.7175,13.73,155813.0
2016-07-20 12:30:00,21.91,21.92,21.9,21.91,199946.0,13.73,13.7363,13.7238,13.73,199946.0
2016-07-20 12:35:00,21.91,21.96,21.9,21.96,164198.0,13.73,13.7614,13.7238,13.7614,164198.0
2016-07-20 12:40:00,21.96,21.98,21.94,21.95,200554.0,13.7614,13.7739,13.7488,13.7551,200554.0
2016-07-20 12:45:00,21.95,21.95,21.9,21.93,144879.0,13.7551,13.7551,13.7238,13.7426,144879.0
2016-07-20 12:50:00,21.94,22.02,21.93,22.01,509255.0,13.7488,13.799,13.7426,13.7927,509255.0
2016-07-20 12:55:00,22.01,22.01,21.94,22.01,339441.0,13.7927,13.7927,13.7488,13.7927,339441.0
2016-07-20 13:00:00,22.01,22.1,22.0,22.1,275955.0,13.7927,13.8491,13.7864,13.8491,275955.0
2016-07-20 13:05:00,22.1,22.1,22.02,22.08,240094.0,13.8491,13.8491,13.799,13.8366,240094.0
2016-07-20 13:10:00,22.07,22.11,22.03,22.04,219066.0,13.8303,13.8554,13.8052,13.8115,219066.0
2016-07-20 13:15:00,22.04,22.1,22.02,22.1,137920.0,13.8115,13.8491,13.799,13.8491,137920.0
2016-07-20 13:20:00,22.1,22.11,22.06,22.07,125104.0,13.8491,13.8554,13.824,13.8303,125104.0
2016-07-20 13:25:00,22.07,22.1,22.06,22.09,126487.0,13.8303,13.8491,13.824,13.8428,126487.0
2016-07-20 13:30:00,22.09,22.09,22.05,22.07,198741.0,13.8428,13.8428,13.8178,13.8303,198741.0
2016-07-20 13:35:00,22.08,22.08,22.0,22.03,244792.0,13.8366,13.8366,13.7864,13.8052,244792.0
2016-07-20 13:40:00,22.03,22.06,22.02,22.04,149339.0,13.8052,13.824,13.799,13.8115,149339.0
2016-07-20 13:45:00,22.04,22.13,22.03,22.13,344237.0,13.8115,13.8679,13.8052,13.8679,344237.0
2016-07-20 13:50:00,22.13,22.17,22.12,22.16,195448.0,13.8679,13.893,13.8616,13.8867,195448.0
2016-07-20 13:55:00,22.16,22.17,22.09,22.1,213922.0,13.8867,13.893,13.8428,13.8491,213922.0
2016-07-20 14:00:00,22.09,22.12,22.05,22.06,264947.0,13.8428,13.8616,13.8178,13.824,264947.0
2016-07-20 14:05:00,22.06,22.08,22.05,22.07,119802.0,13.824,13.8366,13.8178,13.8303,119802.0
2016-07-20 14:10:00,22.07,22.16,22.07,22.14,202252.0,13.8303,13.8867,13.8303,13.8742,202252.0
2016-07-20 14:15:00,22.15,22.19,22.13,22.14,177393.0,13.8804,13.9055,13.8679,13.8742,177393.0
2016-07-20 14:20:00,22.14,22.23,22.14,22.23,194360.0,13.8742,13.9306,13.8742,13.9306,194360.0
2016-07-20 14:25:00,22.23,22.31,22.22,22.28,531199.0,13.9306,13.9807,13.9243,13.9619,531199.0
2016-07-20 14:30:00,22.28,22.28,22.17,22.19,290611.0,13.9619,13.9619,13.893,13.9055,290611.0
2016-07-20 14:35:00,22.19,22.23,22.09,22.15,556228.0,13.9055,13.9306,13.8428,13.8804,556228.0
2016-07-20 14:40:00,22.16,22.23,22.11,22.12,420757.0,13.8867,13.9306,13.8554,13.8616,420757.0
2016-07-20 14:45:00,22.12,22.14,22.02,22.05,617211.0,13.8616,13.8742,13.799,13.8178,617211.0
2016-07-20 14:50:00,22.05,22.15,22.03,22.11,242076.0,13.8178,13.8804,13.8052,13.8554,242076.0
2016-07-20 14:55:00,22.11,22.14,22.05,22.06,294139.0,13.8554,13.8742,13.8178,13.824,294139.0
2016-07-20 15:00:00,22.07,22.09,22.03,22.05,336753.0,13.8303,13.8428,13.8052,13.8178,336753.0
2016-07-20 15:05:00,22.05,22.1,22.04,22.08,232000.0,13.8178,13.8491,13.8115,13.8366,232000.0
2016-07-20 15:10:00,22.08,22.15,22.08,22.14,322329.0,13.8366,13.8804,13.8366,13.8742,322329.0
2016-07-20 15:15:00,22.14,22.2,22.07,22.09,507122.0,13.8742,13.9118,13.8303,13.8428,507122.0
2016-07-20 15:20:00,22.1,22.14,22.09,22.11,411060.0,13.8491,13.8742,13.8428,13.8554,411060.0
2016-07-20 15:25:00,22.11,22.12,22.07,22.09,259140.0,13.8554,13.8616,13.8303,13.8428,259140.0
2016-07-20 15:30:00,22.09,22.16,22.08,22.16,309626.0,13.8428,13.8867,13.8366,13.8867,309626.0
2016-07-20 15:35:00,22.16,22.16,22.11,22.14,592709.0,13.8867,13.8867,13.8554,13.8742,592709.0
2016-07-20 15:40:00,22.14,22.23,22.13,22.21,673927.0,13.8742,13.9306,13.8679,13.918,673927.0
2016-07-20 15:45:00,22.21,22.22,22.17,22.19,537098.0,13.918,13.9243,13.893,13.9055,537098.0
2016-07-20 15:50:00,22.2,22.2,22.12,22.13,820926.0,13.9118,13.9118,13.8616,13.8679,820926.0
2016-07-20 15:55:00,22.13,22.17,22.09,22.09,1279624.0,13.8679,13.893,13.8428,13.8428,1279624.0
2016-07-21 09:30:00,21.2,21.6,21.08,21.51,1451809.0,13.2851,13.5358,13.2099,13.4794,1451809.0
2016-07-21 09:35:00,21.51,21.58,21.35,21.36,974400.0,13.4794,13.5232,13.3791,13.3854,974400.0
2016-07-21 09:40:00,21.35,21.51,21.3,21.38,1289930.0,13.3791,13.4794,13.3478,13.3979,1289930.0
2016-07-21 09:45:00,21.38,21.48,21.31,21.44,1011725.0,13.3979,13.4606,13.354,13.4355,1011725.0
2016-07-21 09:50:00,21.43,21.45,21.32,21.37,519189.0,13.4292,13.4418,13.3603,13.3916,519189.0
2016-07-21 09:55:00,21.36,21.41,21.35,21.37,418473.0,13.3854,13.4167,13.3791,13.3916,418473.0
2016-07-21 10:00:00,21.37,21.48,21.35,21.46,700745.0,13.3916,13.4606,13.3791,13.448,700745.0
2016-07-21 10:05:00,21.46,21.55,21.45,21.55,714013.0,13.448,13.5044,13.4418,13.5044,714013.0
2016-07-21 10:10:00,21.55,21.62,21.54,21.55,651287.0,13.5044,13.5483,13.4982,13.5044,651287.0
2016-07-21 10:15:00,21.55,21.61,21.53,21.57,419865.0,13.5044,13.542,13.4919,13.517,419865.0
2016-07-21 10:20:00,21.57,21.62,21.56,21.59,387081.0,13.517,13.5483,13.5107,13.5295,387081.0
2016-07-21 10:25:00,21.59,21.62,21.49,21.61,326322.0,13.5295,13.5483,13.4668,13.542,326322.0
2016-07-21 10:30:00,21.62,21.63,21.51,21.55,469231.0,13.5483,13.5546,13.4794,13.5044,469231.0
2016-07-21 10:35:00,21.54,21.57,21.5,21.52,455686.0,13.4982,13.517,13.4731,13.4856,455686.0
2016-07-21 10:40:00,21.51,21.6,21.51,21.55,358855.0,13.4794,13.5358,13.4794,13.5044,358855.0
2016-07-21 10:45:00,21.55,21.62,21.52,21.6,464252.0,13.5044,13.5483,13.4856,13.5358,464252.0
2016-07-21 10:50:00,21.6,21.6,21.54,21.58,317889.0,13.5358,13.5358,13.4982,13.5232,317889.0
2016-07-21 10:55:00,21.58,21.61,21.57,21.6,209315.0,13.5232,13.542,13.517,13.5358,209315.0
2016-07-21 11:00:00,21.59,21.6,21.55,21.55,180609.0,13.5295,13.5358,13.5044,13.5044,180609.0
2016-07-21 11:05:00,21.55,21.58,21.53,21.53,198690.0,13.5044,13.5232,13.4919,13.4919,198690.0
2016-07-21 11:10:00,21.54,21.54,21.52,21.53,126454.0,13.4982,13.4982,13.4856,13.4919,126454.0
2016-07-21 11:15:00,21.52,21.53,21.45,21.48,309929.0,13.4856,13.4919,13.4418,13.4606,309929.0
2016-07-21 11:20:00,21.47,21.54,21.47,21.53,351615.0,13.4543,13.4982,13.4543,13.4919,351615.0
2016-07-21 11:25:00,21.53,21.53,21.44,21.48,258057.0,13.4919,13.4919,13.4355,13.4606,258057.0
2016-07-21 11:30:00,21.48,21.52,21.43,21.5,403903.0,13.4606,13.4856,13.4292,13.4731,403903.0
2016-07-21 11:35:00,21.5,21.54,21.48,21.5,247614.0,13.4731,13.4982,13.4606,13.4731,247614.0
2016-07-21 11:40:00,21.5,21.5,21.42,21.45,301098.0,13.4731,13.4731,13.423,13.4418,301098.0
2016-07-21 11:45:00,21.45,21.45,21.4,21.4,113653.0,13.4418,13.4418,13.4104,13.4104,113653.0
2016-07-21 11:50:00,21.41,21.41,21.28,21.32,440836.0,13.4167,13.4167,13.3352,13.3603,440836.0
2016-07-21 11:55:00,21.33,21.37,21.3,21.32,288641.0,13.3666,13.3916,13.3478,13.3603,288641.0
2016-07-21 12:00:00,21.31,21.37,21.31,21.34,331006.0,13.354,13.3916,13.354,13.3728,331006.0
2016-07-21 12:05:00,21.35,21.35,21.3,21.3,154883.0,13.3791,13.3791,13.3478,13.3478,154883.0
2016-07-21 12:10:00,21.3,21.31,21.25,21.25,199715.0,13.3478,13.354,13.3164,13.3164,199715.0
2016-07-21 12:15:00,21.25,21.26,21.16,21.18,305432.0,13.3164,13.3227,13.26,13.2726,305432.0
2016-07-21 12:20:00,21.19,21.19,21.13,21.14,292218.0,13.2788,13.2788,13.2412,13.2475,292218.0
2016-07-21 12:25:00,21.14,21.2,21.11,21.16,305972.0,13.2475,13.2851,13.2287,13.26,305972.0
2016-07-21 12:30:00,21.17,21.19,21.16,21.18,144629.0,13.2663,13.2788,13.26,13.2726,144629.0
2016-07-21 12:35:00,21.18,21.2,21.16,21.19,201804.0,13.2726,13.2851,13.26,13.2788,201804.0
2016-07-21 12:40:00,21.19,21.2,21.16,21.19,303054.0,13.2788,13.2851,13.26,13.2788,303054.0
2016-07-21 12:45:00,21.19,21.19,21.17,21.18,108529.0,13.2788,13.2788,13.2663,13.2726,108529.0
2016-07-21 12:50:00,21.18,21.18,21.09,21.1,308827.0,13.2726,13.2726,13.2162,13.2224,308827.0
2016-07-21 12:55:00,21.1,21.16,21.1,21.15,238194.0,13.2224,13.26,13.2224,13.2538,238194.0
2016-07-21 13:00:00,21.15,21.16,21.1,21.1,168812.0,13.2538,13.26,13.2224,13.2224,168812.0
2016-07-21 13:05:00,21.11,21.12,21.08,21.12,157258.0,13.2287,13.235,13.2099,13.235,157258.0
2016-07-21 13:10:00,21.12,21.15,21.11,21.14,148888.0,13.235,13.2538,13.2287,13.2475,148888.0
2016-07-21 13:15:00,21.15,21.18,21.13,21.18,185488.0,13.2538,13.2726,13.2412,13.2726,185488.0
2016-07-21 13:20:00,21.17,21.18,21.14,21.15,303052.0,13.2663,13.2726,13.2475,13.2538,303052.0
2016-07-21 13:25:00,21.15,21.16,21.14,21.15,245205.0,13.2538,13.26,13.2475,13.2538,245205.0
2016-07-21 13:30:00,21.16,21.16,21.14,21.16,187863.0,13.26,13.26,13.2475,13.26,187863.0
2016-07-21 13:35:00,21.15,21.16,21.12,21.12,940425.0,13.2538,13.26,13.235,13.235,940425.0
2016-07-21 13:40:00,21.13,21.14,21.11,21.12,327922.0,13.2412,13.2475,13.2287,13.235,327922.0
2016-07-21 13:45:00,21.13,21.16,21.11,21.12,649026.0,13.2412,13.26,13.2287,13.235,649026.0
2016-07-21 13:50:00,21.12,21.14,21.06,21.08,402054.0,13.235,13.2475,13.1974,13.2099,402054.0
2016-07-21 13:55:00,21.07,21.13,21.06,21.1,248065.0,13.2036,13.2412,13.1974,13.2224,248065.0
2016-07-21 14:00:00,21.1,21.14,21.09,21.12,174904.0,13.2224,13.2475,13.2162,13.235,174904.0
2016-07-21 14:05:00,21.13,21.17,21.11,21.12,416222.0,13.2412,13.2663,13.2287,13.235,416222.0
2016-07-21 14:10:00,21.12,21.12,21.01,21.01,363634.0,13.235,13.235,13.166,13.166,363634.0
2016-07-21 14:15:00,21.02,21.03,21.0,21.03,228476.0,13.1723,13.1786,13.1598,13.1786,228476.0
2016-07-21 14:20:00,21.03,21.05,21.01,21.02,167151.0,13.1786,13.1911,13.166,13.1723,167151.0
2016-07-21 14:25:00,21.01,21.06,21.01,21.02,495208.0,13.166,13.1974,13.166,13.1723,495208.0
2016-07-21 14:30:00,21.03,21.05,21.02,21.04,307547.0,13.1786,13.1911,13.1723,13.1848,307547.0
2016-07-21 14:35:00,21.05,21.06,20.94,20.94,961413.0,13.1911,13.1974,13.1222,13.1222,961413.0
2016-07-21 14:40:00,20.95,20.98,20.93,20.94,416771.0,13.1284,13.1472,13.1159,13.1222,416771.0
2016-07-21 14:45:00,20.95,20.97,20.84,20.85,411599.0,13.1284,13.141,13.0595,13.0658,411599.0
2016-07-21 14:50:00,20.85,20.86,20.81,20.84,539151.0,13.0658,13.072,13.0407,13.0595,539151.0
2016-07-21 14:55:00,20.84,20.88,20.81,20.87,500220.0,13.0595,13.0846,13.0407,13.0783,500220.0
2016-07-21 15:00:00,20.87,20.9,20.83,20.83,331931.0,13.0783,13.0971,13.0532,13.0532,331931.0
2016-07-21 15:05:00,20.83,20.84,20.82,20.84,397077.0,13.0532,13.0595,13.047,13.0595,397077.0
2016-07-21 15:10:00,20.84,20.85,20.79,20.8,476675.0,13.0595,13.0658,13.0282,13.0344,476675.0
2016-07-21 15:15:00,20.81,20.83,20.76,20.77,398666.0,13.0407,13.0532,13.0094,13.0156,398666.0
2016-07-21 15:20:00,20.77,20.89,20.76,20.89,439675.0,13.0156,13.0908,13.0094,13.0908,439675.0
2016-07-21 15:25:00,20.89,20.89,20.86,20.88,272913.0,13.0908,13.0908,13.072,13.0846,272913.0
2016-07-21 15:30:00,20.88,20.97,20.87,20.96,492847.0,13.0846,13.141,13.0783,13.1347,492847.0
2016-07-21 15:35:00,20.96,20.97,20.91,20.95,369233.0,13.1347,13.141,13.1034,13.1284,369233.0
2016-07-21 15:40:00,20.95,20.96,20.92,20.92,517537.0,13.1284,13.1347,13.1096,13.1096,517537.0
2016-07-21 15:45:00,20.93,20.99,20.92,20.98,669072.0,13.1159,13.1535,13.1096,13.1472,669072.0
2016-07-21 15:50:00,20.98,20.99,20.94,20.97,693390.0,13.1472,13.1535,13.1222,13.141,693390.0
2016-07-21 15:55:00,20.97,20.98,20.92,20.94,1933391.0,13.141,13.1472,13.1096,13.1222,1933391.0
2016-07-22 09:30:00,21.03,21.37,20.98,21.33,624214.0,13.1786,13.3916,13.1472,13.3666,624214.0
2016-07-22 09:35:00,21.33,21.34,21.17,21.17,633752.0,13.3666,13.3728,13.2663,13.2663,633752.0
2016-07-22 09:40:00,21.18,21.21,21.07,21.09,501858.0,13.2726,13.2914,13.2036,13.2162,501858.0
2016-07-22 09:45:00,21.09,21.17,21.08,21.13,520361.0,13.2162,13.2663,13.2099,13.2412,520361.0
2016-07-22 09:50:00,21.12,21.16,21.1,21.11,250377.0,13.235,13.26,13.2224,13.2287,250377.0
2016-07-22 09:55:00,21.1,21.12,20.99,21.08,444561.0,13.2224,13.235,13.1535,13.2099,444561.0
2016-07-22 10:00:00,21.07,21.08,21.0,21.07,415621.0,13.2036,13.2099,13.1598,13.2036,415621.0
2016-07-22 10:05:00,21.07,21.1,21.03,21.08,396875.0,13.2036,13.2224,13.1786,13.2099,396875.0
2016-07-22 10:10:00,21.07,21.11,21.03,21.11,257196.0,13.2036,13.2287,13.1786,13.2287,257196.0
2016-07-22 10:15:00,21.11,21.13,21.09,21.1,530526.0,13.2287,13.2412,13.2162,13.2224,530526.0
2016-07-22 10:20:00,21.11,21.12,21.07,21.12,312295.0,13.2287,13.235,13.2036,13.235,312295.0
2016-07-22 10:25:00,21.12,21.12,21.05,21.05,191098.0,13.235,13.235,13.1911,13.1911,191098.0
2016-07-22 10:30:00,21.05,21.07,21.02,21.05,509289.0,13.1911,13.2036,13.1723,13.1911,509289.0
2016-07-22 10:35:00,21.05,21.12,21.03,21.04,385461.0,13.1911,13.235,13.1786,13.1848,385461.0
2016-07-22 10:40:00,21.03,21.07,21.03,21.05,275290.0,13.1786,13.2036,13.1786,13.1911,275290.0
2016-07-22 10:45:00,21.05,21.09,21.0,21.0,244765.0,13.1911,13.2162,13.1598,13.1598,244765.0
2016-07-22 10:50:00,21.0,21.11,21.0,21.05,375318.0,13.1598,13.2287,13.1598,13.1911,375318.0
2016-07-22 10:55:00,21.05,21.12,21.04,21.1,333855.0,13.1911,13.235,13.1848,13.2224,333855.0
2016-07-22 11:00:00,21.1,21.1,21.07,21.09,180098.0,13.2224,13.2224,13.2036,13.2162,180098.0
2016-07-22 11:05:00,21.1,21.13,21.09,21.1,199218.0,13.2224,13.2412,13.2162,13.2224,199218.0
2016-07-22 11:10:00,21.1,21.18,21.09,21.14,445935.0,13.2224,13.2726,13.2162,13.2475,445935.0
2016-07-22 11:15:00,21.13,21.15,21.09,21.1,205913.0,13.2412,13.2538,13.2162,13.2224,205913.0
2016-07-22 11:20:00,21.1,21.14,21.09,21.11,330029.0,13.2224,13.2475,13.2162,13.2287,330029.0
2016-07-22 11:25:00,21.11,21.13,21.09,21.13,102558.0,13.2287,13.2412,13.2162,13.2412,102558.0
2016-07-22 11:30:00,21.12,21.14,21.07,21.07,103180.0,13.235,13.2475,13.2036,13.2036,103180.0
2016-07-22 11:35:00,21.08,21.11,21.05,21.05,133301.0,13.2099,13.2287,13.1911,13.1911,133301.0
2016-07-22 11:40:00,21.05,21.09,21.05,21.07,89033.0,13.1911,13.2162,13.1911,13.2036,89033.0
2016-07-22 11:45:00,21.07,21.11,21.05,21.09,122542.0,13.2036,13.2287,13.1911,13.2162,122542.0
2016-07-22 11:50:00,21.08,21.1,21.06,21.1,179336.0,13.2099,13.2224,13.1974,13.2224,179336.0
2016-07-22 11:55:00,21.1,21.1,21.05,21.05,154805.0,13.2224,13.2224,13.1911,13.1911,154805.0
2016-07-22 12:00:00,21.06,21.07,21.04,21.05,255941.0,13.1974,13.2036,13.1848,13.1911,255941.0
2016-07-22 12:05:00,21.05,21.08,21.04,21.05,129788.0,13.1911,13.2099,13.1848,13.1911,129788.0
2016-07-22 12:10:00,21.05,21.07,21.04,21.05,207688.0,13.1911,13.2036,13.1848,13.1911,207688.0
2016-07-22 12:15:00,21.05,21.06,21.01,21.05,446715.0,13.1911,13.1974,13.166,13.1911,446715.0
2016-07-22 12:20:00,21.05,21.05,20.99,21.02,474198.0,13.1911,13.1911,13.1535,13.1723,474198.0
2016-07-22 12:25:00,21.02,21.04,20.98,21.0,217322.0,13.1723,13.1848,13.1472,13.1598,217322.0
2016-07-22 12:30:00,20.99,21.0,20.96,20.96,111546.0,13.1535,13.1598,13.1347,13.1347,111546.0
2016-07-22 12:35:00,20.96,20.98,20.91,20.96,505523.0,13.1347,13.1472,13.1034,13.1347,505523.0
2016-07-22 12:40:00,20.96,20.98,20.94,20.98,150112.0,13.1347,13.1472,13.1222,13.1472,150112.0
2016-07-22 12:45:00,20.98,20.98,20.95,20.98,106735.0,13.1472,13.1472,13.1284,13.1472,106735.0
2016-07-22 12:50:00,20.98,20.98,20.94,20.96,152142.0,13.1472,13.1472,13.1222,13.1347,152142.0
2016-07-22 12:55:00,20.96,20.97,20.91,20.93,110573.0,13.1347,13.141,13.1034,13.1159,110573.0
2016-07-22 13:00:00,20.93,20.93,20.89,20.89,161450.0,13.1159,13.1159,13.0908,13.0908,161450.0
2016-07-22 13:05:00,20.89,20.93,20.89,20.92,120868.0,13.0908,13.1159,13.0908,13.1096,120868.0
2016-07-22 13:10:00,20.91,20.92,20.87,20.87,101243.0,13.1034,13.1096,13.0783,13.0783,101243.0
2016-07-22 13:15:00,20.87,20.88,20.85,20.86,95855.0,13.0783,13.0846,13.0658,13.072,95855.0
2016-07-22 13:20:00,20.85,20.87,20.85,20.86,84668.0,13.0658,13.0783,13.0658,13.072,84668.0
2016-07-22 13:25:00,20.86,20.89,20.85,20.88,155730.0,13.072,13.0908,13.0658,13.0846,155730.0
2016-07-22 13:30:00,20.89,20.94,20.88,20.93,150973.0,13.0908,13.1222,13.0846,13.1159,150973.0
2016-07-22 13:35:00,20.94,20.95,20.9,20.91,155677.0,13.1222,13.1284,13.0971,13.1034,155677.0
2016-07-22 13:40:00,20.91,20.94,20.88,20.93,335581.0,13.1034,13.1222,13.0846,13.1159,335581.0
2016-07-22 13:45:00,20.94,20.97,20.93,20.96,127872.0,13.1222,13.141,13.1159,13.1347,127872.0
2016-07-22 13:50:00,20.96,20.98,20.95,20.97,132613.0,13.1347,13.1472,13.1284,13.141,132613.0
2016-07-22 13:55:00,20.97,21.01,20.96,21.0,258321.0,13.141,13.166,13.1347,13.1598,258321.0
2016-07-22 14:00:00,21.0,21.01,20.95,20.96,184105.0,13.1598,13.166,13.1284,13.1347,184105.0
2016-07-22 14:05:00,20.95,21.01,20.95,21.0,296033.0,13.1284,13.166,13.1284,13.1598,296033.0
2016-07-22 14:10:00,21.01,21.04,20.99,21.0,179156.0,13.166,13.1848,13.1535,13.1598,179156.0
2016-07-22 14:15:00,21.0,21.01,20.97,20.98,244702.0,13.1598,13.166,13.141,13.1472,244702.0
2016-07-22 14:20:00,20.97,21.01,20.96,21.0,359441.0,13.141,13.166,13.1347,13.1598,359441.0
2016-07-22 14:25:00,21.0,21.05,20.99,21.01,463145.0,13.1598,13.1911,13.1535,13.166,463145.0
2016-07-22 14:30:00,21.01,21.02,20.99,21.0,239841.0,13.166,13.1723,13.1535,13.1598,239841.0
2016-07-22 14:35:00,21.0,21.03,21.0,21.03,230211.0,13.1598,13.1786,13.1598,13.1786,230211.0
2016-07-22 14:40:00,21.03,21.03,21.0,21.02,80814.0,13.1786,13.1786,13.1598,13.1723,80814.0
2016-07-22 14:45:00,21.02,21.04,21.02,21.03,141940.0,13.1723,13.1848,13.1723,13.1786,141940.0
2016-07-22 14:50:00,21.04,21.04,21.01,21.03,219073.0,13.1848,13.1848,13.166,13.1786,219073.0
2016-07-22 14:55:00,21.03,21.08,21.03,21.07,166368.0,13.1786,13.2099,13.1786,13.2036,166368.0
2016-07-22 15:00:00,21.07,21.07,21.04,21.05,220294.0,13.2036,13.2036,13.1848,13.1911,220294.0
2016-07-22 15:05:00,21.05,21.08,21.05,21.07,180614.0,13.1911,13.2099,13.1911,13.2036,180614.0
2016-07-22 15:10:00,21.07,21.11,21.05,21.11,244125.0,13.2036,13.2287,13.1911,13.2287,244125.0
2016-07-22 15:15:00,21.11,21.15,21.1,21.13,148192.0,13.2287,13.2538,13.2224,13.2412,148192.0
2016-07-22 15:20:00,21.14,21.18,21.13,21.18,117308.0,13.2475,13.2726,13.2412,13.2726,117308.0
2016-07-22 15:25:00,21.18,21.19,21.13,21.15,458492.0,13.2726,13.2788,13.2412,13.2538,458492.0
2016-07-22 15:30:00,21.14,21.16,21.14,21.14,337235.0,13.2475,13.26,13.2475,13.2475,337235.0
2016-07-22 15:35:00,21.15,21.17,21.14,21.14,335419.0,13.2538,13.2663,13.2475,13.2475,335419.0
2016-07-22 15:40:00,21.15,21.17,21.14,21.17,304339.0,13.2538,13.2663,13.2475,13.2663,304339.0
2016-07-22 15:45:00,21.17,21.19,21.16,21.17,417210.0,13.2663,13.2788,13.26,13.2663,417210.0
2016-07-22 15:50:00,21.17,21.2,21.16,21.2,474554.0,13.2663,13.2851,13.26,13.2851,474554.0
2016-07-22 15:55:00,21.2,21.25,21.19,21.23,2041161.0,13.2851,13.3164,13.2788,13.3039,2041161.0
2016-07-25 09:30:00,21.09,21.1,20.97,20.99,330456.0,13.2162,13.2224,13.141,13.1535,330456.0
2016-07-25 09:35:00,20.98,21.03,20.91,20.97,658377.0,13.1472,13.1786,13.1034,13.141,658377.0
2016-07-25 09:40:00,20.97,21.04,20.94,20.99,232784.0,13.141,13.1848,13.1222,13.1535,232784.0
2016-07-25 09:45:00,20.99,21.01,20.94,20.95,183502.0,13.1535,13.166,13.1222,13.1284,183502.0
2016-07-25 09:50:00,20.95,21.05,20.94,21.04,196877.0,13.1284,13.1911,13.1222,13.1848,196877.0
2016-07-25 09:55:00,21.05,21.12,21.03,21.11,287907.0,13.1911,13.235,13.1786,13.2287,287907.0
2016-07-25 10:00:00,21.11,21.13,21.03,21.07,318186.0,13.2287,13.2412,13.1786,13.2036,318186.0
2016-07-25 10:05:00,21.07,21.12,21.04,21.09,301690.0,13.2036,13.235,13.1848,13.2162,301690.0
2016-07-25 10:10:00,21.09,21.09,21.01,21.03,265404.0,13.2162,13.2162,13.166,13.1786,265404.0
2016-07-25 10:15:00,21.02,21.05,20.99,21.02,165297.0,13.1723,13.1911,13.1535,13.1723,165297.0
2016-07-25 10:20:00,21.02,21.02,20.98,20.99,117281.0,13.1723,13.1723,13.1472,13.1535,117281.0
2016-07-25 10:25:00,21.0,21.03,20.99,21.03,145133.0,13.1598,13.1786,13.1535,13.1786,145133.0
2016-07-25 10:30:00,21.02,21.04,20.94,20.96,215215.0,13.1723,13.1848,13.1222,13.1347,215215.0
2016-07-25 10:35:00,20.96,21.01,20.94,20.99,127321.0,13.1347,13.166,13.1222,13.1535,127321.0
2016-07-25 10:40:00,20.98,21.01,20.95,20.97,124135.0,13.1472,13.166,13.1284,13.141,124135.0
2016-07-25 10:45:00,20.97,21.0,20.96,20.99,94488.0,13.141,13.1598,13.1347,13.1535,94488.0
2016-07-25 10:50:00,20.99,21.03,20.98,21.03,122321.0,13.1535,13.1786,13.1472,13.1786,122321.0
2016-07-25 10:55:00,21.03,21.04,21.01,21.03,131765.0,13.1786,13.1848,13.166,13.1786,131765.0
2016-07-25 11:00:00,21.02,21.03,20.99,21.02,107893.0,13.1723,13.1786,13.1535,13.1723,107893.0
2016-07-25 11:05:00,21.02,21.02,20.95,20.97,133486.0,13.1723,13.1723,13.1284,13.141,133486.0
2016-07-25 11:10:00,20.97,21.0,20.96,20.99,89085.0,13.141,13.1598,13.1347,13.1535,89085.0
2016-07-25 11:15:00,20.99,21.01,20.98,20.98,129115.0,13.1535,13.166,13.1472,13.1472,129115.0
2016-07-25 11:20:00,20.99,21.02,20.97,21.02,109169.0,13.1535,13.1723,13.141,13.1723,109169.0
2016-07-25 11:25:00,21.02,21.03,20.96,21.0,149200.0,13.1723,13.1786,13.1347,13.1598,149200.0
2016-07-25 11:30:00,21.0,21.0,20.98,21.0,60689.0,13.1598,13.1598,13.1472,13.1598,60689.0
2016-07-25 11:35:00,21.0,21.02,20.97,20.98,128429.0,13.1598,13.1723,13.141,13.1472,128429.0
2016-07-25 11:40:00,20.99,21.0,20.97,20.99,102537.0,13.1535,13.1598,13.141,13.1535,102537.0
2016-07-25 11:45:00,20.99,21.0,20.95,20.96,113377.0,13.1535,13.1598,13.1284,13.1347,113377.0
2016-07-25 11:50:00,20.96,20.99,20.95,20.98,50528.0,13.1347,13.1535,13.1284,13.1472,50528.0
2016-07-25 11:55:00,20.98,20.99,20.97,20.98,57610.0,13.1472,13.1535,13.141,13.1472,57610.0
2016-07-25 12:00:00,20.98,20.99,20.97,20.98,94086.0,13.1472,13.1535,13.141,13.1472,94086.0
2016-07-25 12:05:00,20.98,21.0,20.97,21.0,83575.0,13.1472,13.1598,13.141,13.1598,83575.0
2016-07-25 12:10:00,21.0,21.0,20.98,20.99,53114.0,13.1598,13.1598,13.1472,13.1535,53114.0
2016-07-25 12:15:00,20.98,21.0,20.98,20.99,82582.0,13.1472,13.1598,13.1472,13.1535,82582.0
2016-07-25 12:20:00,20.99,21.01,20.97,20.98,151035.0,13.1535,13.166,13.141,13.1472,151035.0
2016-07-25 12:25:00,20.98,21.0,20.98,20.99,51539.0,13.1472,13.1598,13.1472,13.1535,51539.0
2016-07-25 12:30:00,20.99,20.99,20.94,20.95,155946.0,13.1535,13.1535,13.1222,13.1284,155946.0
2016-07-25 12:35:00,20.95,20.96,20.92,20.94,84110.0,13.1284,13.1347,13.1096,13.1222,84110.0
2016-07-25 12:40:00,20.94,20.94,20.89,20.9,155350.0,13.1222,13.1222,13.0908,13.0971,155350.0
2016-07-25 12:45:00,20.9,20.93,20.9,20.93,128747.0,13.0971,13.1159,13.0971,13.1159,128747.0
2016-07-25 12:50:00,20.93,20.95,20.91,20.94,116923.0,13.1159,13.1284,13.1034,13.1222,116923.0
2016-07-25 12:55:00,20.94,20.94,20.92,20.92,37890.0,13.1222,13.1222,13.1096,13.1096,37890.0
2016-07-25 13:00:00,20.93,20.93,20.9,20.92,64403.0,13.1159,13.1159,13.0971,13.1096,64403.0
2016-07-25 13:05:00,20.92,20.92,20.88,20.89,61646.0,13.1096,13.1096,13.0846,13.0908,61646.0
2016-07-25 13:10:00,20.89,20.91,20.86,20.9,429891.0,13.0908,13.1034,13.072,13.0971,429891.0
2016-07-25 13:15:00,20.89,20.91,20.88,20.88,217267.0,13.0908,13.1034,13.0846,13.0846,217267.0
2016-07-25 13:20:00,20.88,20.9,20.88,20.89,51383.0,13.0846,13.0971,13.0846,13.0908,51383.0
2016-07-25 13:25:00,20.9,20.92,20.89,20.92,171403.0,13.0971,13.1096,13.0908,13.1096,171403.0
2016-07-25 13:30:00,20.92,20.93,20.91,20.93,141015.0,13.1096,13.1159,13.1034,13.1159,141015.0
2016-07-25 13:35:00,20.93,20.94,20.92,20.93,148254.0,13.1159,13.1222,13.1096,13.1159,148254.0
2016-07-25 13:40:00,20.93,20.94,20.9,20.9,72375.0,13.1159,13.1222,13.0971,13.0971,72375.0
2016-07-25 13:45:00,20.9,20.91,20.88,20.91,95727.0,13.0971,13.1034,13.0846,13.1034,95727.0
2016-07-25 13:50:00,20.91,20.92,20.88,20.9,64284.0,13.1034,13.1096,13.0846,13.0971,64284.0
2016-07-25 13:55:00,20.91,20.91,20.9,20.91,39964.0,13.1034,13.1034,13.0971,13.1034,39964.0
2016-07-25 14:00:00,20.91,20.92,20.9,20.92,64804.0,13.1034,13.1096,13.0971,13.1096,64804.0
2016-07-25 14:05:00,20.92,20.96,20.92,20.96,79591.0,13.1096,13.1347,13.1096,13.1347,79591.0
2016-07-25 14:10:00,20.96,20.96,20.92,20.93,155006.0,13.1347,13.1347,13.1096,13.1159,155006.0
2016-07-25 14:15:00,20.94,20.97,20.93,20.96,142138.0,13.1222,13.141,13.1159,13.1347,142138.0
2016-07-25 14:20:00,20.96,20.97,20.94,20.96,124392.0,13.1347,13.141,13.1222,13.1347,124392.0
2016-07-25 14:25:00,20.96,20.98,20.95,20.96,109474.0,13.1347,13.1472,13.1284,13.1347,109474.0
2016-07-25 14:30:00,20.97,20.99,20.97,20.98,72973.0,13.141,13.1535,13.141,13.1472,72973.0
2016-07-25 14:35:00,20.97,20.99,20.97,20.98,46107.0,13.141,13.1535,13.141,13.1472,46107.0
2016-07-25 14:40:00,20.97,20.98,20.95,20.96,71529.0,13.141,13.1472,13.1284,13.1347,71529.0
2016-07-25 14:45:00,20.96,20.97,20.95,20.96,57749.0,13.1347,13.141,13.1284,13.1347,57749.0
2016-07-25 14:50:00,20.96,20.97,20.95,20.96,30622.0,13.1347,13.141,13.1284,13.1347,30622.0
2016-07-25 14:55:00,20.96,20.98,20.95,20.95,104029.0,13.1347,13.1472,13.1284,13.1284,104029.0
2016-07-25 15:00:00,20.96,20.96,20.95,20.96,56382.0,13.1347,13.1347,13.1284,13.1347,56382.0
2016-07-25 15:05:00,20.96,20.96,20.92,20.93,102707.0,13.1347,13.1347,13.1096,13.1159,102707.0
2016-07-25 15:10:00,20.94,20.96,20.92,20.93,137123.0,13.1222,13.1347,13.1096,13.1159,137123.0
2016-07-25 15:15:00,20.93,20.94,20.92,20.92,68118.0,13.1159,13.1222,13.1096,13.1096,68118.0
2016-07-25 15:20:00,20.92,20.93,20.84,20.85,377936.0,13.1096,13.1159,13.0595,13.0658,377936.0
2016-07-25 15:25:00,20.84,20.86,20.84,20.84,202079.0,13.0595,13.072,13.0595,13.0595,202079.0
2016-07-25 15:30:00,20.85,20.87,20.84,20.86,238717.0,13.0658,13.0783,13.0595,13.072,238717.0
2016-07-25 15:35:00,20.86,20.86,20.84,20.86,227693.0,13.072,13.072,13.0595,13.072,227693.0
2016-07-25 15:40:00,20.86,20.88,20.84,20.85,200650.0,13.072,13.0846,13.0595,13.0658,200650.0
2016-07-25 15:45:00,20.85,20.85,20.84,20.84,191095.0,13.0658,13.0658,13.0595,13.0595,191095.0
2016-07-25 15:50:00,20.84,20.86,20.83,20.84,358073.0,13.0595,13.072,13.0532,13.0595,358073.0
2016-07-25 15:55:00,20.84,20.87,20.83,20.87,947130.0,13.0595,13.0783,13.0532,13.0783,947130.0
2016-07-26 09:30:00,20.75,20.83,20.58,20.8,505999.0,13.0031,13.0532,12.8966,13.0344,505999.0
2016-07-26 09:35:00,20.8,20.92,20.77,20.88,691028.0,13.0344,13.1096,13.0156,13.0846,691028.0
2016-07-26 09:40:00,20.88,21.05,20.88,21.01,456724.0,13.0846,13.1911,13.0846,13.166,456724.0
2016-07-26 09:45:00,21.02,21.1,20.97,21.03,802402.0,13.1723,13.2224,13.141,13.1786,802402.0
2016-07-26 09:50:00,21.03,21.05,20.93,20.95,278398.0,13.1786,13.1911,13.1159,13.1284,278398.0
2016-07-26 09:55:00,20.96,20.98,20.87,20.88,163053.0,13.1347,13.1472,13.0783,13.0846,163053.0
2016-07-26 10:00:00,20.88,20.95,20.84,20.93,229257.0,13.0846,13.1284,13.0595,13.1159,229257.0
2016-07-26 10:05:00,20.92,20.94,20.87,20.88,104881.0,13.1096,13.1222,13.0783,13.0846,104881.0
2016-07-26 10:10:00,20.89,20.92,20.85,20.89,222296.0,13.0908,13.1096,13.0658,13.0908,222296.0
2016-07-26 10:15:00,20.89,20.9,20.83,20.85,122694.0,13.0908,13.0971,13.0532,13.0658,122694.0
2016-07-26 10:20:00,20.86,20.94,20.86,20.91,169656.0,13.072,13.1222,13.072,13.1034,169656.0
2016-07-26 10:25:00,20.91,21.0,20.9,20.97,119556.0,13.1034,13.1598,13.0971,13.141,119556.0
2016-07-26 10:30:00,20.97,20.99,20.93,20.99,78935.0,13.141,13.1535,13.1159,13.1535,78935.0
2016-07-26 10:35:00,20.98,20.99,20.93,20.94,87214.0,13.1472,13.1535,13.1159,13.1222,87214.0
2016-07-26 10:40:00,20.94,20.96,20.91,20.95,81695.0,13.1222,13.1347,13.1034,13.1284,81695.0
2016-07-26 10:45:00,20.95,20.97,20.92,20.94,84461.0,13.1284,13.141,13.1096,13.1222,84461.0
2016-07-26 10:50:00,20.94,20.95,20.84,20.86,109152.0,13.1222,13.1284,13.0595,13.072,109152.0
2016-07-26 10:55:00,20.87,20.87,20.8,20.82,139841.0,13.0783,13.0783,13.0344,13.047,139841.0
2016-07-26 11:00:00,20.81,20.86,20.8,20.84,77014.0,13.0407,13.072,13.0344,13.0595,77014.0
2016-07-26 11:05:00,20.84,20.85,20.79,20.85,112085.0,13.0595,13.0658,13.0282,13.0658,112085.0
2016-07-26 11:10:00,20.84,20.88,20.8,20.88,113531.0,13.0595,13.0846,13.0344,13.0846,113531.0
2016-07-26 11:15:00,20.88,20.94,20.87,20.94,146336.0,13.0846,13.1222,13.0783,13.1222,146336.0
2016-07-26 11:20:00,20.94,20.94,20.89,20.92,94717.0,13.1222,13.1222,13.0908,13.1096,94717.0
2016-07-26 11:25:00,20.93,20.93,20.87,20.9,90939.0,13.1159,13.1159,13.0783,13.0971,90939.0
2016-07-26 11:30:00,20.89,20.9,20.86,20.9,78609.0,13.0908,13.0971,13.072,13.0971,78609.0
2016-07-26 11:35:00,20.89,20.94,20.89,20.91,117843.0,13.0908,13.1222,13.0908,13.1034,117843.0
2016-07-26 11:40:00,20.9,20.94,20.9,20.9,69785.0,13.0971,13.1222,13.0971,13.0971,69785.0
2016-07-26 11:45:00,20.9,20.95,20.89,20.91,64693.0,13.0971,13.1284,13.0908,13.1034,64693.0
2016-07-26 11:50:00,20.9,20.97,20.9,20.94,83737.0,13.0971,13.141,13.0971,13.1222,83737.0
2016-07-26 11:55:00,20.95,20.96,20.88,20.9,98687.0,13.1284,13.1347,13.0846,13.0971,98687.0
2016-07-26 12:00:00,20.91,20.93,20.9,20.93,55227.0,13.1034,13.1159,13.0971,13.1159,55227.0
2016-07-26 12:05:00,20.93,20.95,20.92,20.93,171608.0,13.1159,13.1284,13.1096,13.1159,171608.0
2016-07-26 12:10:00,20.94,20.94,20.89,20.9,139312.0,13.1222,13.1222,13.0908,13.0971,139312.0
2016-07-26 12:15:00,20.9,20.93,20.89,20.89,104891.0,13.0971,13.1159,13.0908,13.0908,104891.0
2016-07-26 12:20:00,20.89,20.9,20.84,20.84,143260.0,13.0908,13.0971,13.0595,13.0595,143260.0
2016-07-26 12:25:00,20.84,20.89,20.84,20.89,92097.0,13.0595,13.0908,13.0595,13.0908,92097.0
2016-07-26 12:30:00,20.89,20.9,20.85,20.86,155854.0,13.0908,13.0971,13.0658,13.072,155854.0
2016-07-26 12:35:00,20.85,20.85,20.79,20.81,237043.0,13.0658,13.0658,13.0282,13.0407,237043.0
2016-07-26 12:40:00,20.81,20.82,20.8,20.8,74196.0,13.0407,13.047,13.0344,13.0344,74196.0
2016-07-26 12:45:00,20.8,20.84,20.8,20.82,85677.0,13.0344,13.0595,13.0344,13.047,85677.0
2016-07-26 12:50:00,20.82,20.83,20.8,20.82,72649.0,13.047,13.0532,13.0344,13.047,72649.0
2016-07-26 12:55:00,20.81,20.82,20.78,20.78,76336.0,13.0407,13.047,13.0219,13.0219,76336.0
2016-07-26 13:00:00,20.79,20.81,20.78,20.8,139303.0,13.0282,13.0407,13.0219,13.0344,139303.0
2016-07-26 13:05:00,20.8,20.8,20.79,20.8,129125.0,13.0344,13.0344,13.0282,13.0344,129125.0
2016-07-26 13:10:00,20.8,20.8,20.78,20.78,51465.0,13.0344,13.0344,13.0219,13.0219,51465.0
2016-07-26 13:15:00,20.79,20.81,20.78,20.8,85989.0,13.0282,13.0407,13.0219,13.0344,85989.0
2016-07-26 13:20:00,20.8,20.81,20.76,20.77,104447.0,13.0344,13.0407,13.0094,13.0156,104447.0
2016-07-26 13:25:00,20.76,20.79,20.74,20.75,168856.0,13.0094,13.0282,12.9968,13.0031,168856.0
2016-07-26 13:30:00,20.75,20.78,20.72,20.74,827848.0,13.0031,13.0219,12.9843,12.9968,827848.0
2016-07-26 13:35:00,20.73,20.77,20.72,20.76,187545.0,12.9906,13.0156,12.9843,13.0094,187545.0
2016-07-26 13:40:00,20.75,20.76,20.73,20.73,80547.0,13.0031,13.0094,12.9906,12.9906,80547.0
2016-07-26 13:45:00,20.73,20.75,20.72,20.75,120695.0,12.9906,13.0031,12.9843,13.0031,120695.0
2016-07-26 13:50:00,20.75,20.75,20.73,20.74,61103.0,13.0031,13.0031,12.9906,12.9968,61103.0
2016-07-26 13:55:00,20.74,20.74,20.73,20.74,63288.0,12.9968,12.9968,12.9906,12.9968,63288.0
2016-07-26 14:00:00,20.74,20.74,20.71,20.71,109276.0,12.9968,12.9968,12.978,12.978,109276.0
2016-07-26 14:05:00,20.71,20.72,20.68,20.68,220628.0,12.978,12.9843,12.9592,12.9592,220628.0
2016-07-26 14:10:00,20.68,20.7,20.67,20.7,97648.0,12.9592,12.9718,12.953,12.9718,97648.0
2016-07-26 14:15:00,20.7,20.7,20.69,20.69,55285.0,12.9718,12.9718,12.9655,12.9655,55285.0
2016-07-26 14:20:00,20.69,20.75,20.69,20.74,144064.0,12.9655,13.0031,12.9655,12.9968,144064.0
2016-07-26 14:25:00,20.74,20.75,20.71,20.71,194637.0,12.9968,13.0031,12.978,12.978,194637.0
2016-07-26 14:30:00,20.72,20.74,20.7,20.71,158495.0,12.9843,12.9968,12.9718,12.978,158495.0
2016-07-26 14:35:00,20.71,20.72,20.68,20.71,185020.0,12.978,12.9843,12.9592,12.978,185020.0
2016-07-26 14:40:00,20.7,20.72,20.7,20.7,197899.0,12.9718,12.9843,12.9718,12.9718,197899.0
2016-07-26 14:45:00,20.7,20.75,20.7,20.73,106037.0,12.9718,13.0031,12.9718,12.9906,106037.0
2016-07-26 14:50:00,20.74,20.74,20.73,20.73,44913.0,12.9968,12.9968,12.9906,12.9906,44913.0
2016-07-26 14:55:00,20.73,20.74,20.72,20.73,111814.0,12.9906,12.9968,12.9843,12.9906,111814.0
2016-07-26 15:00:00,20.73,20.75,20.72,20.74,78892.0,12.9906,13.0031,12.9843,12.9968,78892.0
2016-07-26 15:05:00,20.74,20.76,20.72,20.76,187690.0,12.9968,13.0094,12.9843,13.0094,187690.0
2016-07-26 15:10:00,20.76,20.76,20.74,20.75,70693.0,13.0094,13.0094,12.9968,13.0031,70693.0
2016-07-26 15:15:00,20.74,20.76,20.74,20.74,101554.0,12.9968,13.0094,12.9968,12.9968,101554.0
2016-07-26 15:20:00,20.75,20.76,20.74,20.76,102985.0,13.0031,13.0094,12.9968,13.0094,102985.0
2016-07-26 15:25:00,20.76,20.79,20.75,20.77,228964.0,13.0094,13.0282,13.0031,13.0156,228964.0
2016-07-26 15:30:00,20.76,20.77,20.75,20.77,134809.0,13.0094,13.0156,13.0031,13.0156,134809.0
2016-07-26 15:35:00,20.77,20.78,20.76,20.78,194240.0,13.0156,13.0219,13.0094,13.0219,194240.0
2016-07-26 15:40:00,20.77,20.78,20.74,20.74,338428.0,13.0156,13.0219,12.9968,12.9968,338428.0
2016-07-26 15:45:00,20.75,20.76,20.74,20.75,218951.0,13.0031,13.0094,12.9968,13.0031,218951.0
2016-07-26 15:50:00,20.75,20.76,20.74,20.75,227750.0,13.0031,13.0094,12.9968,13.0031,227750.0
2016-07-26 15:55:00,20.75,20.75,20.73,20.74,669810.0,13.0031,13.0031,12.9906,12.9968,669810.0
2016-07-27 09:30:00,20.81,20.9,20.79,20.86,555889.0,13.0407,13.0971,13.0282,13.072,555889.0
2016-07-27 09:35:00,20.85,20.9,20.83,20.85,325962.0,13.0658,13.0971,13.0532,13.0658,325962.0
2016-07-27 09:40:00,20.85,20.92,20.84,20.88,553478.0,13.0658,13.1096,13.0595,13.0846,553478.0
2016-07-27 09:45:00,20.88,20.89,20.79,20.8,118940.0,13.0846,13.0908,13.0282,13.0344,118940.0
2016-07-27 09:50:00,20.8,20.88,20.78,20.82,203619.0,13.0344,13.0846,13.0219,13.047,203619.0
2016-07-27 09:55:00,20.81,20.82,20.74,20.77,173463.0,13.0407,13.047,12.9968,13.0156,173463.0
2016-07-27 10:00:00,20.77,20.8,20.72,20.75,423752.0,13.0156,13.0344,12.9843,13.0031,423752.0
2016-07-27 10:05:00,20.75,20.75,20.72,20.75,162591.0,13.0031,13.0031,12.9843,13.0031,162591.0
2016-07-27 10:10:00,20.75,20.76,20.7,20.71,356484.0,13.0031,13.0094,12.9718,12.978,356484.0
2016-07-27 10:15:00,20.71,20.71,20.66,20.69,294166.0,12.978,12.978,12.9467,12.9655,294166.0
2016-07-27 10:20:00,20.69,20.73,20.67,20.68,176052.0,12.9655,12.9906,12.953,12.9592,176052.0
2016-07-27 10:25:00,20.68,20.69,20.64,20.68,150447.0,12.9592,12.9655,12.9342,12.9592,150447.0
2016-07-27 10:30:00,20.68,20.68,20.55,20.55,378681.0,12.9592,12.9592,12.8778,12.8778,378681.0
2016-07-27 10:35:00,20.55,20.58,20.53,20.57,281851.0,12.8778,12.8966,12.8652,12.8903,281851.0
2016-07-27 10:40:00,20.57,20.57,20.45,20.5,306995.0,12.8903,12.8903,12.8151,12.8464,306995.0
2016-07-27 10:45:00,20.49,20.51,20.4,20.42,226819.0,12.8402,12.8527,12.7838,12.7963,226819.0
2016-07-27 10:50:00,20.42,20.49,20.4,20.46,207425.0,12.7963,12.8402,12.7838,12.8214,207425.0
2016-07-27 10:55:00,20.46,20.55,20.45,20.54,192186.0,12.8214,12.8778,12.8151,12.8715,192186.0
2016-07-27 11:00:00,20.54,20.55,20.49,20.54,168968.0,12.8715,12.8778,12.8402,12.8715,168968.0
2016-07-27 11:05:00,20.53,20.59,20.52,20.55,154825.0,12.8652,12.9028,12.859,12.8778,154825.0
2016-07-27 11:10:00,20.54,20.55,20.44,20.45,106221.0,12.8715,12.8778,12.8088,12.8151,106221.0
2016-07-27 11:15:00,20.44,20.48,20.44,20.46,147333.0,12.8088,12.8339,12.8088,12.8214,147333.0
2016-07-27 11:20:00,20.47,20.47,20.4,20.4,202971.0,12.8276,12.8276,12.7838,12.7838,202971.0
2016-07-27 11:25:00,20.4,20.43,20.36,20.43,258616.0,12.7838,12.8026,12.7587,12.8026,258616.0
2016-07-27 11:30:00,20.42,20.42,20.36,20.42,101184.0,12.7963,12.7963,12.7587,12.7963,101184.0
2016-07-27 11:35:00,20.42,20.46,20.39,20.4,125470.0,12.7963,12.8214,12.7775,12.7838,125470.0
2016-07-27 11:40:00,20.4,20.42,20.38,20.41,91344.0,12.7838,12.7963,12.7712,12.79,91344.0
2016-07-27 11:45:00,20.41,20.41,20.35,20.38,149785.0,12.79,12.79,12.7524,12.7712,149785.0
2016-07-27 11:50:00,20.38,20.4,20.35,20.39,216445.0,12.7712,12.7838,12.7524,12.7775,216445.0
2016-07-27 11:55:00,20.39,20.43,20.39,20.42,127003.0,12.7775,12.8026,12.7775,12.7963,127003.0
2016-07-27 12:00:00,20.42,20.44,20.41,20.42,84460.0,12.7963,12.8088,12.79,12.7963,84460.0
2016-07-27 12:05:00,20.42,20.42,20.39,20.41,83672.0,12.7963,12.7963,12.7775,12.79,83672.0
2016-07-27 12:10:00,20.41,20.41,20.39,20.4,62198.0,12.79,12.79,12.7775,12.7838,62198.0
2016-07-27 12:15:00,20.4,20.41,20.38,20.39,95193.0,12.7838,12.79,12.7712,12.7775,95193.0
2016-07-27 12:20:00,20.39,20.4,20.36,20.37,110690.0,12.7775,12.7838,12.7587,12.765,110690.0
2016-07-27 12:25:00,20.37,20.39,20.36,20.39,158882.0,12.765,12.7775,12.7587,12.7775,158882.0
2016-07-27 12:30:00,20.39,20.42,20.38,20.39,101264.0,12.7775,12.7963,12.7712,12.7775,101264.0
2016-07-27 12:35:00,20.4,20.4,20.37,20.39,108378.0,12.7838,12.7838,12.765,12.7775,108378.0
2016-07-27 12:40:00,20.39,20.39,20.37,20.39,47808.0,12.7775,12.7775,12.765,12.7775,47808.0
2016-07-27 12:45:00,20.39,20.4,20.35,20.4,151544.0,12.7775,12.7838,12.7524,12.7838,151544.0
2016-07-27 12:50:00,20.4,20.42,20.38,20.39,107146.0,12.7838,12.7963,12.7712,12.7775,107146.0
2016-07-27 12:55:00,20.39,20.4,20.35,20.37,157395.0,12.7775,12.7838,12.7524,12.765,157395.0
2016-07-27 13:00:00,20.36,20.37,20.31,20.32,138466.0,12.7587,12.765,12.7274,12.7336,138466.0
2016-07-27 13:05:00,20.32,20.33,20.3,20.33,115567.0,12.7336,12.7399,12.7211,12.7399,115567.0
2016-07-27 13:10:00,20.32,20.33,20.3,20.32,60107.0,12.7336,12.7399,12.7211,12.7336,60107.0
2016-07-27 13:15:00,20.32,20.32,20.3,20.3,79593.0,12.7336,12.7336,12.7211,12.7211,79593.0
2016-07-27 13:20:00,20.31,20.32,20.3,20.31,209235.0,12.7274,12.7336,12.7211,12.7274,209235.0
2016-07-27 13:25:00,20.31,20.32,20.29,20.31,343419.0,12.7274,12.7336,12.7148,12.7274,343419.0
2016-07-27 13:30:00,20.31,20.31,20.28,20.28,209606.0,12.7274,12.7274,12.7086,12.7086,209606.0
2016-07-27 13:35:00,20.29,20.32,20.28,20.32,170523.0,12.7148,12.7336,12.7086,12.7336,170523.0
2016-07-27 13:40:00,20.32,20.35,20.31,20.32,167819.0,12.7336,12.7524,12.7274,12.7336,167819.0
2016-07-27 13:45:00,20.32,20.33,20.31,20.32,116137.0,12.7336,12.7399,12.7274,12.7336,116137.0
2016-07-27 13:50:00,20.33,20.33,20.28,20.29,104492.0,12.7399,12.7399,12.7086,12.7148,104492.0
2016-07-27 13:55:00,20.29,20.29,20.23,20.28,190579.0,12.7148,12.7148,12.6772,12.7086,190579.0
2016-07-27 14:00:00,20.29,20.31,20.2,20.25,303294.0,12.7148,12.7274,12.6584,12.6898,303294.0
2016-07-27 14:05:00,20.25,20.27,20.21,20.23,190282.0,12.6898,12.7023,12.6647,12.6772,190282.0
2016-07-27 14:10:00,20.23,20.26,20.2,20.22,221949.0,12.6772,12.696,12.6584,12.671,221949.0
2016-07-27 14:15:00,20.22,20.3,20.21,20.26,265958.0,12.671,12.7211,12.6647,12.696,265958.0
2016-07-27 14:20:00,20.27,20.29,20.24,20.27,140956.0,12.7023,12.7148,12.6835,12.7023,140956.0
2016-07-27 14:25:00,20.27,20.28,20.24,20.25,225111.0,12.7023,12.7086,12.6835,12.6898,225111.0
2016-07-27 14:30:00,20.25,20.3,20.24,20.3,217591.0,12.6898,12.7211,12.6835,12.7211,217591.0
2016-07-27 14:35:00,20.3,20.35,20.29,20.33,303032.0,12.7211,12.7524,12.7148,12.7399,303032.0
2016-07-27 14:40:00,20.32,20.34,20.3,20.33,292941.0,12.7336,12.7462,12.7211,12.7399,292941.0
2016-07-27 14:45:00,20.33,20.35,20.31,20.32,304086.0,12.7399,12.7524,12.7274,12.7336,304086.0
2016-07-27 14:50:00,20.32,20.34,20.32,20.32,177655.0,12.7336,12.7462,12.7336,12.7336,177655.0
2016-07-27 14:55:00,20.33,20.35,20.32,20.35,123334.0,12.7399,12.7524,12.7336,12.7524,123334.0
2016-07-27 15:00:00,20.34,20.36,20.33,20.33,294241.0,12.7462,12.7587,12.7399,12.7399,294241.0
2016-07-27 15:05:00,20.34,20.35,20.26,20.26,330592.0,12.7462,12.7524,12.696,12.696,330592.0
2016-07-27 15:10:00,20.26,20.28,20.24,20.27,329444.0,12.696,12.7086,12.6835,12.7023,329444.0
2016-07-27 15:15:00,20.28,20.32,20.27,20.31,200875.0,12.7086,12.7336,12.7023,12.7274,200875.0
2016-07-27 15:20:00,20.32,20.32,20.3,20.32,195914.0,12.7336,12.7336,12.7211,12.7336,195914.0
2016-07-27 15:25:00,20.32,20.33,20.31,20.32,236935.0,12.7336,12.7399,12.7274,12.7336,236935.0
2016-07-27 15:30:00,20.32,20.32,20.31,20.32,136730.0,12.7336,12.7336,12.7274,12.7336,136730.0
2016-07-27 15:35:00,20.31,20.32,20.3,20.32,184184.0,12.7274,12.7336,12.7211,12.7336,184184.0
2016-07-27 15:40:00,20.32,20.32,20.27,20.28,452314.0,12.7336,12.7336,12.7023,12.7086,452314.0
2016-07-27 15:45:00,20.28,20.29,20.24,20.24,273903.0,12.7086,12.7148,12.6835,12.6835,273903.0
2016-07-27 15:50:00,20.25,20.26,20.23,20.25,572136.0,12.6898,12.696,12.6772,12.6898,572136.0
2016-07-27 15:55:00,20.25,20.25,20.22,20.25,770951.0,12.6898,12.6898,12.671,12.6898,770951.0
2016-07-28 09:30:00,20.13,20.15,20.0,20.02,391933.0,12.6926,12.7052,12.6106,12.6232,391933.0
2016-07-28 09:35:00,20.02,20.07,20.0,20.03,213277.0,12.6232,12.6547,12.6106,12.6295,213277.0
2016-07-28 09:40:00,20.02,20.02,19.9,19.96,363736.0,12.6232,12.6232,12.5475,12.5854,363736.0
2016-07-28 09:45:00,19.96,20.17,19.96,20.16,202599.0,12.5854,12.7178,12.5854,12.7115,202599.0
2016-07-28 09:50:00,20.15,20.25,20.15,20.24,125156.0,12.7052,12.7682,12.7052,12.7619,125156.0
2016-07-28 09:55:00,20.25,20.26,20.15,20.16,336827.0,12.7682,12.7745,12.7052,12.7115,336827.0
2016-07-28 10:00:00,20.17,20.18,20.04,20.06,270251.0,12.7178,12.7241,12.6358,12.6484,270251.0
2016-07-28 10:05:00,20.07,20.08,20.02,20.03,216150.0,12.6547,12.661,12.6232,12.6295,216150.0
2016-07-28 10:10:00,20.03,20.04,19.95,19.95,220118.0,12.6295,12.6358,12.5791,12.5791,220118.0
2016-07-28 10:15:00,19.95,19.98,19.9,19.98,353798.0,12.5791,12.598,12.5475,12.598,353798.0
2016-07-28 10:20:00,19.98,20.0,19.93,19.97,221807.0,12.598,12.6106,12.5665,12.5917,221807.0
2016-07-28 10:25:00,19.97,20.04,19.97,20.02,155416.0,12.5917,12.6358,12.5917,12.6232,155416.0
2016-07-28 10:30:00,20.02,20.13,20.01,20.12,280571.0,12.6232,12.6926,12.6169,12.6863,280571.0
2016-07-28 10:35:00,20.12,20.16,20.06,20.08,221041.0,12.6863,12.7115,12.6484,12.661,221041.0
2016-07-28 10:40:00,20.08,20.09,20.05,20.07,105149.0,12.661,12.6673,12.6421,12.6547,105149.0
2016-07-28 10:45:00,20.08,20.12,20.06,20.1,139222.0,12.661,12.6863,12.6484,12.6736,139222.0
2016-07-28 10:50:00,20.1,20.11,20.04,20.04,97210.0,12.6736,12.68,12.6358,12.6358,97210.0
2016-07-28 10:55:00,20.04,20.07,20.03,20.04,141126.0,12.6358,12.6547,12.6295,12.6358,141126.0
2016-07-28 11:00:00,20.05,20.1,20.04,20.09,137741.0,12.6421,12.6736,12.6358,12.6673,137741.0
2016-07-28 11:05:00,20.08,20.09,20.06,20.06,83871.0,12.661,12.6673,12.6484,12.6484,83871.0
2016-07-28 11:10:00,20.06,20.1,20.05,20.07,160581.0,12.6484,12.6736,12.6421,12.6547,160581.0
2016-07-28 11:15:00,20.07,20.19,20.07,20.19,148150.0,12.6547,12.7304,12.6547,12.7304,148150.0
2016-07-28 11:20:00,20.18,20.19,20.14,20.16,108302.0,12.7241,12.7304,12.6989,12.7115,108302.0
2016-07-28 11:25:00,20.16,20.21,20.15,20.15,157763.0,12.7115,12.743,12.7052,12.7052,157763.0
2016-07-28 11:30:00,20.16,20.2,20.16,20.19,151638.0,12.7115,12.7367,12.7115,12.7304,151638.0
2016-07-28 11:35:00,20.19,20.21,20.16,20.18,258600.0,12.7304,12.743,12.7115,12.7241,258600.0
2016-07-28 11:40:00,20.19,20.21,20.18,20.21,94311.0,12.7304,12.743,12.7241,12.743,94311.0
2016-07-28 11:45:00,20.21,20.21,20.16,20.18,106823.0,12.743,12.743,12.7115,12.7241,106823.0
2016-07-28 11:50:00,20.18,20.2,20.17,20.17,91210.0,12.7241,12.7367,12.7178,12.7178,91210.0
2016-07-28 11:55:00,20.18,20.2,20.11,20.2,153861.0,12.7241,12.7367,12.68,12.7367,153861.0
2016-07-28 12:00:00,20.2,20.25,20.19,20.25,148528.0,12.7367,12.7682,12.7304,12.7682,148528.0
2016-07-28 12:05:00,20.25,20.25,20.21,20.23,197737.0,12.7682,12.7682,12.743,12.7556,197737.0
2016-07-28 12:10:00,20.23,20.24,20.21,20.24,94767.0,12.7556,12.7619,12.743,12.7619,94767.0
2016-07-28 12:15:00,20.24,20.24,20.22,20.22,89400.0,12.7619,12.7619,12.7493,12.7493,89400.0
2016-07-28 12:20:00,20.22,20.23,20.18,20.2,76310.0,12.7493,12.7556,12.7241,12.7367,76310.0
2016-07-28 12:25:00,20.19,20.2,20.16,20.19,66559.0,12.7304,12.7367,12.7115,12.7304,66559.0
2016-07-28 12:30:00,20.19,20.2,20.18,20.2,40993.0,12.7304,12.7367,12.7241,12.7367,40993.0
2016-07-28 12:35:00,20.2,20.2,20.15,20.16,130588.0,12.7367,12.7367,12.7052,12.7115,130588.0
2016-07-28 12:40:00,20.16,20.17,20.15,20.17,35671.0,12.7115,12.7178,12.7052,12.7178,35671.0
2016-07-28 12:45:00,20.16,20.18,20.16,20.17,85178.0,12.7115,12.7241,12.7115,12.7178,85178.0
2016-07-28 12:50:00,20.16,20.18,20.16,20.17,30739.0,12.7115,12.7241,12.7115,12.7178,30739.0
2016-07-28 12:55:00,20.17,20.19,20.15,20.16,89352.0,12.7178,12.7304,12.7052,12.7115,89352.0
2016-07-28 13:00:00,20.16,20.16,20.12,20.14,107252.0,12.7115,12.7115,12.6863,12.6989,107252.0
2016-07-28 13:05:00,20.13,20.14,20.12,20.14,78791.0,12.6926,12.6989,12.6863,12.6989,78791.0
2016-07-28 13:10:00,20.14,20.16,20.1,20.11,99751.0,12.6989,12.7115,12.6736,12.68,99751.0
2016-07-28 13:15:00,20.1,20.11,20.09,20.1,56007.0,12.6736,12.68,12.6673,12.6736,56007.0
2016-07-28 13:20:00,20.09,20.1,20.06,20.09,82742.0,12.6673,12.6736,12.6484,12.6673,82742.0
2016-07-28 13:25:00,20.08,20.11,20.08,20.1,55936.0,12.661,12.68,12.661,12.6736,55936.0
2016-07-28 13:30:00,20.11,20.12,20.09,20.11,126469.0,12.68,12.6863,12.6673,12.68,126469.0
2016-07-28 13:35:00,20.1,20.13,20.1,20.12,80108.0,12.6736,12.6926,12.6736,12.6863,80108.0
2016-07-28 13:40:00,20.11,20.13,20.09,20.1,93380.0,12.68,12.6926,12.6673,12.6736,93380.0
2016-07-28 13:45:00,20.1,20.12,20.09,20.12,50816.0,12.6736,12.6863,12.6673,12.6863,50816.0
2016-07-28 13:50:00,20.12,20.14,20.1,20.11,83148.0,12.6863,12.6989,12.6736,12.68,83148.0
2016-07-28 13:55:00,20.11,20.13,20.11,20.13,49031.0,12.68,12.6926,12.68,12.6926,49031.0
2016-07-28 14:00:00,20.13,20.15,20.12,20.14,120456.0,12.6926,12.7052,12.6863,12.6989,120456.0
2016-07-28 14:05:00,20.15,20.17,20.14,20.17,143276.0,12.7052,12.7178,12.6989,12.7178,143276.0
2016-07-28 14:10:00,20.17,20.18,20.14,20.14,113713.0,12.7178,12.7241,12.6989,12.6989,113713.0
2016-07-28 14:15:00,20.14,20.18,20.12,20.17,112836.0,12.6989,12.7241,12.6863,12.7178,112836.0
2016-07-28 14:20:00,20.16,20.2,20.16,20.2,236698.0,12.7115,12.7367,12.7115,12.7367,236698.0
2016-07-28 14:25:00,20.19,20.2,20.18,20.2,186559.0,12.7304,12.7367,12.7241,12.7367,186559.0
2016-07-28 14:30:00,20.2,20.21,20.18,20.18,169732.0,12.7367,12.743,12.7241,12.7241,169732.0
2016-07-28 14:35:00,20.19,20.21,20.18,20.2,109935.0,12.7304,12.743,12.7241,12.7367,109935.0
2016-07-28 14:40:00,20.2,20.21,20.2,20.21,43463.0,12.7367,12.743,12.7367,12.743,43463.0
2016-07-28 14:45:00,20.21,20.21,20.19,20.21,92905.0,12.743,12.743,12.7304,12.743,92905.0
2016-07-28 14:50:00,20.21,20.24,20.2,20.23,134650.0,12.743,12.7619,12.7367,12.7556,134650.0
2016-07-28 14:55:00,20.23,20.26,20.22,20.23,240554.0,12.7556,12.7745,12.7493,12.7556,240554.0
2016-07-28 15:00:00,20.23,20.25,20.22,20.25,121572.0,12.7556,12.7682,12.7493,12.7682,121572.0
2016-07-28 15:05:00,20.25,20.26,20.22,20.23,243217.0,12.7682,12.7745,12.7493,12.7556,243217.0
2016-07-28 15:10:00,20.22,20.25,20.21,20.24,200607.0,12.7493,12.7682,12.743,12.7619,200607.0
2016-07-28 15:15:00,20.24,20.25,20.2,20.23,132672.0,12.7619,12.7682,12.7367,12.7556,132672.0
2016-07-28 15:20:00,20.23,20.26,20.22,20.26,108356.0,12.7556,12.7745,12.7493,12.7745,108356.0
2016-07-28 15:25:00,20.26,20.26,20.24,20.25,177801.0,12.7745,12.7745,12.7619,12.7682,177801.0
2016-07-28 15:30:00,20.25,20.25,20.24,20.25,144706.0,12.7682,12.7682,12.7619,12.7682,144706.0
2016-07-28 15:35:00,20.25,20.29,20.24,20.28,267650.0,12.7682,12.7935,12.7619,12.7871,267650.0
2016-07-28 15:40:00,20.28,20.29,20.24,20.25,448427.0,12.7871,12.7935,12.7619,12.7682,448427.0
2016-07-28 15:45:00,20.25,20.27,20.24,20.25,278633.0,12.7682,12.7808,12.7619,12.7682,278633.0
2016-07-28 15:50:00,20.25,20.25,20.23,20.24,333170.0,12.7682,12.7682,12.7556,12.7619,333170.0
2016-07-28 15:55:00,20.24,20.24,20.22,20.22,590725.0,12.7619,12.7619,12.7493,12.7493,590725.0
2016-07-29 09:30:00,20.13,20.16,20.07,20.13,281412.0,12.6926,12.7115,12.6547,12.6926,281412.0
2016-07-29 09:35:00,20.13,20.13,20.0,20.03,189914.0,12.6926,12.6926,12.6106,12.6295,189914.0
2016-07-29 09:40:00,20.03,20.11,19.95,19.97,474068.0,12.6295,12.68,12.5791,12.5917,474068.0
2016-07-29 09:45:00,19.97,20.05,19.95,20.02,290718.0,12.5917,12.6421,12.5791,12.6232,290718.0
2016-07-29 09:50:00,20.02,20.06,19.99,20.02,179561.0,12.6232,12.6484,12.6043,12.6232,179561.0
2016-07-29 09:55:00,20.02,20.08,20.0,20.08,109319.0,12.6232,12.661,12.6106,12.661,109319.0
2016-07-29 10:00:00,20.08,20.11,19.98,19.99,227976.0,12.661,12.68,12.598,12.6043,227976.0
2016-07-29 10:05:00,19.99,20.08,19.98,20.07,79491.0,12.6043,12.661,12.598,12.6547,79491.0
2016-07-29 10:10:00,20.07,20.1,20.03,20.07,385808.0,12.6547,12.6736,12.6295,12.6547,385808.0
2016-07-29 10:15:00,20.07,20.11,20.05,20.05,96499.0,12.6547,12.68,12.6421,12.6421,96499.0
2016-07-29 10:20:00,20.05,20.06,20.02,20.04,94700.0,12.6421,12.6484,12.6232,12.6358,94700.0
2016-07-29 10:25:00,20.04,20.04,20.01,20.02,100480.0,12.6358,12.6358,12.6169,12.6232,100480.0
2016-07-29 10:30:00,20.02,20.03,20.0,20.01,140688.0,12.6232,12.6295,12.6106,12.6169,140688.0
2016-07-29 10:35:00,20.01,20.06,20.01,20.05,169609.0,12.6169,12.6484,12.6169,12.6421,169609.0
2016-07-29 10:40:00,20.05,20.07,20.04,20.05,93566.0,12.6421,12.6547,12.6358,12.6421,93566.0
2016-07-29 10:45:00,20.05,20.07,20.02,20.05,163975.0,12.6421,12.6547,12.6232,12.6421,163975.0
2016-07-29 10:50:00,20.06,20.1,20.05,20.1,248493.0,12.6484,12.6736,12.6421,12.6736,248493.0
2016-07-29 10:55:00,20.1,20.15,20.09,20.1,448472.0,12.6736,12.7052,12.6673,12.6736,448472.0
2016-07-29 11:00:00,20.11,20.12,20.09,20.09,198148.0,12.68,12.6863,12.6673,12.6673,198148.0
2016-07-29 11:05:00,20.1,20.11,20.08,20.1,224252.0,12.6736,12.68,12.661,12.6736,224252.0
2016-07-29 11:10:00,20.09,20.13,20.08,20.12,198091.0,12.6673,12.6926,12.661,12.6863,198091.0
2016-07-29 11:15:00,20.11,20.17,20.1,20.15,253700.0,12.68,12.7178,12.6736,12.7052,253700.0
2016-07-29 11:20:00,20.15,20.15,20.06,20.1,130044.0,12.7052,12.7052,12.6484,12.6736,130044.0
2016-07-29 11:25:00,20.11,20.11,20.07,20.07,183539.0,12.68,12.68,12.6547,12.6547,183539.0
2016-07-29 11:30:00,20.07,20.1,20.06,20.09,63624.0,12.6547,12.6736,12.6484,12.6673,63624.0
2016-07-29 11:35:00,20.09,20.12,20.09,20.1,150538.0,12.6673,12.6863,12.6673,12.6736,150538.0
2016-07-29 11:40:00,20.1,20.14,20.09,20.14,283940.0,12.6736,12.6989,12.6673,12.6989,283940.0
2016-07-29 11:45:00,20.13,20.15,20.11,20.13,103975.0,12.6926,12.7052,12.68,12.6926,103975.0
2016-07-29 11:50:00,20.12,20.15,20.1,20.14,113470.0,12.6863,12.7052,12.6736,12.6989,113470.0
2016-07-29 11:55:00,20.14,20.19,20.13,20.19,342777.0,12.6989,12.7304,12.6926,12.7304,342777.0
2016-07-29 12:00:00,20.18,20.25,20.18,20.25,179334.0,12.7241,12.7682,12.7241,12.7682,179334.0
2016-07-29 12:05:00,20.24,20.31,20.24,20.28,213498.0,12.7619,12.8061,12.7619,12.7871,213498.0
2016-07-29 12:10:00,20.29,20.3,20.27,20.28,73026.0,12.7935,12.7998,12.7808,12.7871,73026.0
2016-07-29 12:15:00,20.27,20.3,20.27,20.3,87700.0,12.7808,12.7998,12.7808,12.7998,87700.0
2016-07-29 12:20:00,20.3,20.31,20.29,20.3,244456.0,12.7998,12.8061,12.7935,12.7998,244456.0
2016-07-29 12:25:00,20.29,20.3,20.2,20.21,123180.0,12.7935,12.7998,12.7367,12.743,123180.0
2016-07-29 12:30:00,20.21,20.25,20.2,20.24,77782.0,12.743,12.7682,12.7367,12.7619,77782.0
2016-07-29 12:35:00,20.23,20.26,20.21,20.22,121764.0,12.7556,12.7745,12.743,12.7493,121764.0
2016-07-29 12:40:00,20.22,20.23,20.17,20.19,120020.0,12.7493,12.7556,12.7178,12.7304,120020.0
2016-07-29 12:45:00,20.19,20.21,20.15,20.2,108275.0,12.7304,12.743,12.7052,12.7367,108275.0
2016-07-29 12:50:00,20.21,20.25,20.2,20.24,62330.0,12.743,12.7682,12.7367,12.7619,62330.0
2016-07-29 12:55:00,20.25,20.26,20.23,20.23,74078.0,12.7682,12.7745,12.7556,12.7556,74078.0
2016-07-29 13:00:00,20.23,20.25,20.19,20.21,158464.0,12.7556,12.7682,12.7304,12.743,158464.0
2016-07-29 13:05:00,20.21,20.23,20.18,20.18,160165.0,12.743,12.7556,12.7241,12.7241,160165.0
2016-07-29 13:10:00,20.18,20.2,20.18,20.19,171547.0,12.7241,12.7367,12.7241,12.7304,171547.0
2016-07-29 13:15:00,20.19,20.19,20.16,20.19,57446.0,12.7304,12.7304,12.7115,12.7304,57446.0
2016-07-29 13:20:00,20.18,20.19,20.16,20.18,580221.0,12.7241,12.7304,12.7115,12.7241,580221.0
2016-07-29 13:25:00,20.18,20.18,20.16,20.16,55310.0,12.7241,12.7241,12.7115,12.7115,55310.0
2016-07-29 13:30:00,20.16,20.17,20.15,20.16,286399.0,12.7115,12.7178,12.7052,12.7115,286399.0
2016-07-29 13:35:00,20.16,20.17,20.14,20.17,126224.0,12.7115,12.7178,12.6989,12.7178,126224.0
2016-07-29 13:40:00,20.17,20.17,20.13,20.15,189496.0,12.7178,12.7178,12.6926,12.7052,189496.0
2016-07-29 13:45:00,20.14,20.17,20.14,20.16,141788.0,12.6989,12.7178,12.6989,12.7115,141788.0
2016-07-29 13:50:00,20.16,20.19,20.16,20.19,245543.0,12.7115,12.7304,12.7115,12.7304,245543.0
2016-07-29 13:55:00,20.18,20.24,20.17,20.24,115704.0,12.7241,12.7619,12.7178,12.7619,115704.0
2016-07-29 14:00:00,20.24,20.25,20.22,20.25,172138.0,12.7619,12.7682,12.7493,12.7682,172138.0
2016-07-29 14:05:00,20.25,20.26,20.24,20.25,118445.0,12.7682,12.7745,12.7619,12.7682,118445.0
2016-07-29 14:10:00,20.25,20.26,20.23,20.25,132692.0,12.7682,12.7745,12.7556,12.7682,132692.0
2016-07-29 14:15:00,20.24,20.25,20.24,20.24,148916.0,12.7619,12.7682,12.7619,12.7619,148916.0
2016-07-29 14:20:00,20.24,20.26,20.22,20.25,254661.0,12.7619,12.7745,12.7493,12.7682,254661.0
2016-07-29 14:25:00,20.25,20.3,20.24,20.3,254504.0,12.7682,12.7998,12.7619,12.7998,254504.0
2016-07-29 14:30:00,20.3,20.31,20.28,20.29,256528.0,12.7998,12.8061,12.7871,12.7935,256528.0
2016-07-29 14:35:00,20.3,20.3,20.24,20.24,154549.0,12.7998,12.7998,12.7619,12.7619,154549.0
2016-07-29 14:40:00,20.25,20.27,20.24,20.27,51985.0,12.7682,12.7808,12.7619,12.7808,51985.0
2016-07-29 14:45:00,20.26,20.27,20.24,20.24,104347.0,12.7745,12.7808,12.7619,12.7619,104347.0
2016-07-29 14:50:00,20.25,20.27,20.24,20.27,88095.0,12.7682,12.7808,12.7619,12.7808,88095.0
2016-07-29 14:55:00,20.27,20.28,20.26,20.27,79222.0,12.7808,12.7871,12.7745,12.7808,79222.0
2016-07-29 15:00:00,20.28,20.28,20.26,20.27,99526.0,12.7871,12.7871,12.7745,12.7808,99526.0
2016-07-29 15:05:00,20.28,20.28,20.25,20.26,189675.0,12.7871,12.7871,12.7682,12.7745,189675.0
2016-07-29 15:10:00,20.27,20.27,20.23,20.26,169158.0,12.7808,12.7808,12.7556,12.7745,169158.0
2016-07-29 15:15:00,20.25,20.28,20.25,20.27,116131.0,12.7682,12.7871,12.7682,12.7808,116131.0
2016-07-29 15:20:00,20.27,20.28,20.25,20.25,110083.0,12.7808,12.7871,12.7682,12.7682,110083.0
2016-07-29 15:25:00,20.26,20.28,20.25,20.28,146607.0,12.7745,12.7871,12.7682,12.7871,146607.0
2016-07-29 15:30:00,20.28,20.3,20.27,20.29,139917.0,12.7871,12.7998,12.7808,12.7935,139917.0
2016-07-29 15:35:00,20.28,20.3,20.28,20.28,188054.0,12.7871,12.7998,12.7871,12.7871,188054.0
2016-07-29 15:40:00,20.28,20.33,20.28,20.32,320478.0,12.7871,12.8187,12.7871,12.8124,320478.0
2016-07-29 15:45:00,20.32,20.37,20.32,20.34,419717.0,12.8124,12.8439,12.8124,12.825,419717.0
2016-07-29 15:50:00,20.34,20.35,20.32,20.32,286365.0,12.825,12.8313,12.8124,12.8124,286365.0
2016-07-29 15:55:00,20.32,20.34,20.32,20.32,765657.0,12.8124,12.825,12.8124,12.8124,765657.0
2016-08-01 09:30:00,20.09,20.15,19.92,19.93,433246.0,12.6673,12.7052,12.5602,12.5665,433246.0
2016-08-01 09:35:00,19.94,19.94,19.9,19.92,464671.0,12.5728,12.5728,12.5475,12.5602,464671.0
2016-08-01 09:40:00,19.92,19.98,19.91,19.97,230400.0,12.5602,12.598,12.5538,12.5917,230400.0
2016-08-01 09:45:00,19.98,20.02,19.92,19.92,254639.0,12.598,12.6232,12.5602,12.5602,254639.0
2016-08-01 09:50:00,19.92,19.95,19.91,19.91,226566.0,12.5602,12.5791,12.5538,12.5538,226566.0
2016-08-01 09:55:00,19.91,19.94,19.88,19.94,340549.0,12.5538,12.5728,12.5349,12.5728,340549.0
2016-08-01 10:00:00,19.93,19.97,19.92,19.95,132615.0,12.5665,12.5917,12.5602,12.5791,132615.0
2016-08-01 10:05:00,19.94,20.03,19.93,20.01,158828.0,12.5728,12.6295,12.5665,12.6169,158828.0
2016-08-01 10:10:00,20.01,20.08,19.93,19.94,173035.0,12.6169,12.661,12.5665,12.5728,173035.0
2016-08-01 10:15:00,19.95,20.03,19.95,19.98,127161.0,12.5791,12.6295,12.5791,12.598,127161.0
2016-08-01 10:20:00,19.98,19.99,19.88,19.89,286866.0,12.598,12.6043,12.5349,12.5412,286866.0
2016-08-01 10:25:00,19.88,19.95,19.83,19.92,441744.0,12.5349,12.5791,12.5034,12.5602,441744.0
2016-08-01 10:30:00,19.93,19.95,19.9,19.9,164363.0,12.5665,12.5791,12.5475,12.5475,164363.0
2016-08-01 10:35:00,19.91,19.92,19.81,19.84,250510.0,12.5538,12.5602,12.4908,12.5097,250510.0
2016-08-01 10:40:00,19.84,19.85,19.8,19.81,134349.0,12.5097,12.516,12.4845,12.4908,134349.0
2016-08-01 10:45:00,19.8,19.82,19.79,19.8,131025.0,12.4845,12.4971,12.4782,12.4845,131025.0
2016-08-01 10:50:00,19.8,19.87,19.8,19.86,139724.0,12.4845,12.5286,12.4845,12.5223,139724.0
2016-08-01 10:55:00,19.87,19.87,19.81,19.82,82007.0,12.5286,12.5286,12.4908,12.4971,82007.0
2016-08-01 11:00:00,19.81,19.81,19.76,19.78,155512.0,12.4908,12.4908,12.4593,12.4719,155512.0
2016-08-01 11:05:00,19.78,19.87,19.78,19.85,135099.0,12.4719,12.5286,12.4719,12.516,135099.0
2016-08-01 11:10:00,19.85,19.89,19.85,19.87,83816.0,12.516,12.5412,12.516,12.5286,83816.0
2016-08-01 11:15:00,19.86,19.87,19.81,19.83,89254.0,12.5223,12.5286,12.4908,12.5034,89254.0
2016-08-01 11:20:00,19.83,19.87,19.82,19.84,111632.0,12.5034,12.5286,12.4971,12.5097,111632.0
2016-08-01 11:25:00,19.84,19.84,19.75,19.76,199135.0,12.5097,12.5097,12.453,12.4593,199135.0
2016-08-01 11:30:00,19.76,19.77,19.68,19.69,258477.0,12.4593,12.4656,12.4088,12.4151,258477.0
2016-08-01 11:35:00,19.69,19.71,19.67,19.69,161189.0,12.4151,12.4277,12.4025,12.4151,161189.0
2016-08-01 11:40:00,19.7,19.7,19.61,19.61,250042.0,12.4214,12.4214,12.3647,12.3647,250042.0
2016-08-01 11:45:00,19.62,19.67,19.61,19.66,175623.0,12.371,12.4025,12.3647,12.3962,175623.0
2016-08-01 11:50:00,19.67,19.67,19.63,19.66,321248.0,12.4025,12.4025,12.3773,12.3962,321248.0
2016-08-01 11:55:00,19.66,19.71,19.63,19.71,347208.0,12.3962,12.4277,12.3773,12.4277,347208.0
2016-08-01 12:00:00,19.7,19.72,19.69,19.7,140307.0,12.4214,12.434,12.4151,12.4214,140307.0
2016-08-01 12:05:00,19.7,19.71,19.62,19.63,210140.0,12.4214,12.4277,12.371,12.3773,210140.0
2016-08-01 12:10:00,19.63,19.65,19.62,19.62,126669.0,12.3773,12.3899,12.371,12.371,126669.0
2016-08-01 12:15:00,19.62,19.64,19.6,19.63,186102.0,12.371,12.3836,12.3584,12.3773,186102.0
2016-08-01 12:20:00,19.63,19.64,19.59,19.62,138847.0,12.3773,12.3836,12.3521,12.371,138847.0
2016-08-01 12:25:00,19.62,19.63,19.6,19.62,118506.0,12.371,12.3773,12.3584,12.371,118506.0
2016-08-01 12:30:00,19.63,19.64,19.61,19.61,91197.0,12.3773,12.3836,12.3647,12.3647,91197.0
2016-08-01 12:35:00,19.62,19.65,19.61,19.63,66748.0,12.371,12.3899,12.3647,12.3773,66748.0
2016-08-01 12:40:00,19.63,19.64,19.61,19.61,101178.0,12.3773,12.3836,12.3647,12.3647,101178.0
2016-08-01 12:45:00,19.61,19.63,19.6,19.62,152579.0,12.3647,12.3773,12.3584,12.371,152579.0
2016-08-01 12:50:00,19.61,19.63,19.61,19.62,73948.0,12.3647,12.3773,12.3647,12.371,73948.0
2016-08-01 12:55:00,19.62,19.62,19.57,19.59,149708.0,12.371,12.371,12.3395,12.3521,149708.0
2016-08-01 13:00:00,19.59,19.61,19.58,19.6,93383.0,12.3521,12.3647,12.3458,12.3584,93383.0
2016-08-01 13:05:00,19.6,19.61,19.58,19.6,113099.0,12.3584,12.3647,12.3458,12.3584,113099.0
2016-08-01 13:10:00,19.6,19.61,19.56,19.61,114128.0,12.3584,12.3647,12.3332,12.3647,114128.0
2016-08-01 13:15:00,19.6,19.61,19.58,19.6,50970.0,12.3584,12.3647,12.3458,12.3584,50970.0
2016-08-01 13:20:00,19.6,19.62,19.59,19.6,62972.0,12.3584,12.371,12.3521,12.3584,62972.0
2016-08-01 13:25:00,19.6,19.61,19.59,19.6,61397.0,12.3584,12.3647,12.3521,12.3584,61397.0
2016-08-01 13:30:00,19.6,19.61,19.59,19.59,46830.0,12.3584,12.3647,12.3521,12.3521,46830.0
2016-08-01 13:35:00,19.6,19.6,19.58,19.6,91768.0,12.3584,12.3584,12.3458,12.3584,91768.0
2016-08-01 13:40:00,19.59,19.6,19.58,19.59,82412.0,12.3521,12.3584,12.3458,12.3521,82412.0
2016-08-01 13:45:00,19.59,19.59,19.55,19.56,92064.0,12.3521,12.3521,12.3269,12.3332,92064.0
2016-08-01 13:50:00,19.56,19.56,19.55,19.55,54940.0,12.3332,12.3332,12.3269,12.3269,54940.0
2016-08-01 13:55:00,19.55,19.61,19.54,19.59,229859.0,12.3269,12.3647,12.3206,12.3521,229859.0
2016-08-01 14:00:00,19.59,19.63,19.59,19.59,74108.0,12.3521,12.3773,12.3521,12.3521,74108.0
2016-08-01 14:05:00,19.6,19.67,19.59,19.67,225042.0,12.3584,12.4025,12.3521,12.4025,225042.0
2016-08-01 14:10:00,19.67,19.67,19.58,19.59,151452.0,12.4025,12.4025,12.3458,12.3521,151452.0
2016-08-01 14:15:00,19.59,19.61,19.58,19.59,108101.0,12.3521,12.3647,12.3458,12.3521,108101.0
2016-08-01 14:20:00,19.59,19.63,19.58,19.63,152214.0,12.3521,12.3773,12.3458,12.3773,152214.0
2016-08-01 14:25:00,19.63,19.64,19.61,19.61,172568.0,12.3773,12.3836,12.3647,12.3647,172568.0
2016-08-01 14:30:00,19.61,19.64,19.61,19.63,148047.0,12.3647,12.3836,12.3647,12.3773,148047.0
2016-08-01 14:35:00,19.63,19.64,19.59,19.6,182678.0,12.3773,12.3836,12.3521,12.3584,182678.0
2016-08-01 14:40:00,19.6,19.61,19.6,19.61,122336.0,12.3584,12.3647,12.3584,12.3647,122336.0
2016-08-01 14:45:00,19.6,19.62,19.59,19.59,131479.0,12.3584,12.371,12.3521,12.3521,131479.0
2016-08-01 14:50:00,19.59,19.6,19.55,19.57,100414.0,12.3521,12.3584,12.3269,12.3395,100414.0
2016-08-01 14:55:00,19.57,19.6,19.56,19.6,96200.0,12.3395,12.3584,12.3332,12.3584,96200.0
2016-08-01 15:00:00,19.6,19.6,19.56,19.56,85352.0,12.3584,12.3584,12.3332,12.3332,85352.0
2016-08-01 15:05:00,19.57,19.58,19.56,19.57,108106.0,12.3395,12.3458,12.3332,12.3395,108106.0
2016-08-01 15:10:00,19.57,19.63,19.57,19.59,303053.0,12.3395,12.3773,12.3395,12.3521,303053.0
2016-08-01 15:15:00,19.59,19.59,19.53,19.54,199958.0,12.3521,12.3521,12.3142,12.3206,199958.0
2016-08-01 15:20:00,19.53,19.55,19.52,19.54,222427.0,12.3142,12.3269,12.3079,12.3206,222427.0
2016-08-01 15:25:00,19.54,19.55,19.52,19.52,148414.0,12.3206,12.3269,12.3079,12.3079,148414.0
2016-08-01 15:30:00,19.53,19.53,19.49,19.51,527141.0,12.3142,12.3142,12.289,12.3016,527141.0
2016-08-01 15:35:00,19.51,19.53,19.49,19.5,300960.0,12.3016,12.3142,12.289,12.2953,300960.0
2016-08-01 15:40:00,19.49,19.53,19.49,19.52,645801.0,12.289,12.3142,12.289,12.3079,645801.0
2016-08-01 15:45:00,19.53,19.55,19.52,19.53,272185.0,12.3142,12.3269,12.3079,12.3142,272185.0
2016-08-01 15:50:00,19.53,19.55,19.53,19.55,411559.0,12.3142,12.3269,12.3142,12.3269,411559.0
2016-08-01 15:55:00,19.55,19.59,19.53,19.57,1124225.0,12.3269,12.3521,12.3142,12.3395,1124225.0
2016-08-02 09:30:00,19.81,19.87,19.78,19.78,353548.0,12.4908,12.5286,12.4719,12.4719,353548.0
2016-08-02 09:35:00,19.78,19.91,19.77,19.83,373666.0,12.4719,12.5538,12.4656,12.5034,373666.0
2016-08-02 09:40:00,19.83,19.98,19.82,19.93,361666.0,12.5034,12.598,12.4971,12.5665,361666.0
2016-08-02 09:45:00,19.93,20.0,19.89,19.91,303497.0,12.5665,12.6106,12.5412,12.5538,303497.0
2016-08-02 09:50:00,19.91,19.94,19.87,19.9,146069.0,12.5538,12.5728,12.5286,12.5475,146069.0
2016-08-02 09:55:00,19.9,19.96,19.88,19.93,102595.0,12.5475,12.5854,12.5349,12.5665,102595.0
2016-08-02 10:00:00,19.92,19.93,19.85,19.86,160159.0,12.5602,12.5665,12.516,12.5223,160159.0
2016-08-02 10:05:00,19.86,19.87,19.73,19.75,170566.0,12.5223,12.5286,12.4404,12.453,170566.0
2016-08-02 10:10:00,19.76,19.78,19.67,19.72,186101.0,12.4593,12.4719,12.4025,12.434,186101.0
2016-08-02 10:15:00,19.71,19.76,19.68,19.71,231374.0,12.4277,12.4593,12.4088,12.4277,231374.0
2016-08-02 10:20:00,19.71,19.77,19.67,19.75,109571.0,12.4277,12.4656,12.4025,12.453,109571.0
2016-08-02 10:25:00,19.75,19.78,19.7,19.75,81011.0,12.453,12.4719,12.4214,12.453,81011.0
2016-08-02 10:30:00,19.75,19.79,19.72,19.74,107641.0,12.453,12.4782,12.434,12.4467,107641.0
2016-08-02 10:35:00,19.75,19.75,19.68,19.69,113046.0,12.453,12.453,12.4088,12.4151,113046.0
2016-08-02 10:40:00,19.69,19.7,19.64,19.64,122027.0,12.4151,12.4214,12.3836,12.3836,122027.0
2016-08-02 10:45:00,19.64,19.67,19.58,19.59,151182.0,12.3836,12.4025,12.3458,12.3521,151182.0
2016-08-02 10:50:00,19.58,19.59,19.54,19.56,220933.0,12.3458,12.3521,12.3206,12.3332,220933.0
2016-08-02 10:55:00,19.57,19.62,19.54,19.55,212395.0,12.3395,12.371,12.3206,12.3269,212395.0
2016-08-02 11:00:00,19.56,19.63,19.56,19.59,136740.0,12.3332,12.3773,12.3332,12.3521,136740.0
2016-08-02 11:05:00,19.59,19.63,19.58,19.62,78145.0,12.3521,12.3773,12.3458,12.371,78145.0
2016-08-02 11:10:00,19.62,19.63,19.59,19.62,50729.0,12.371,12.3773,12.3521,12.371,50729.0
2016-08-02 11:15:00,19.61,19.63,19.59,19.6,50723.0,12.3647,12.3773,12.3521,12.3584,50723.0
2016-08-02 11:20:00,19.6,19.69,19.59,19.68,103093.0,12.3584,12.4151,12.3521,12.4088,103093.0
2016-08-02 11:25:00,19.68,19.7,19.65,19.66,94062.0,12.4088,12.4214,12.3899,12.3962,94062.0
2016-08-02 11:30:00,19.66,19.68,19.62,19.63,118874.0,12.3962,12.4088,12.371,12.3773,118874.0
2016-08-02 11:35:00,19.63,19.65,19.57,19.58,90589.0,12.3773,12.3899,12.3395,12.3458,90589.0
2016-08-02 11:40:00,19.57,19.6,19.55,19.58,83669.0,12.3395,12.3584,12.3269,12.3458,83669.0
2016-08-02 11:45:00,19.58,19.65,19.57,19.64,95767.0,12.3458,12.3899,12.3395,12.3836,95767.0
2016-08-02 11:50:00,19.63,19.64,19.6,19.61,99120.0,12.3773,12.3836,12.3584,12.3647,99120.0
2016-08-02 11:55:00,19.62,19.62,19.56,19.57,74201.0,12.371,12.371,12.3332,12.3395,74201.0
2016-08-02 12:00:00,19.57,19.59,19.54,19.56,135879.0,12.3395,12.3521,12.3206,12.3332,135879.0
2016-08-02 12:05:00,19.55,19.56,19.51,19.55,103789.0,12.3269,12.3332,12.3016,12.3269,103789.0
2016-08-02 12:10:00,19.55,19.6,19.53,19.6,95975.0,12.3269,12.3584,12.3142,12.3584,95975.0
2016-08-02 12:15:00,19.6,19.62,19.58,19.61,91191.0,12.3584,12.371,12.3458,12.3647,91191.0
2016-08-02 12:20:00,19.61,19.63,19.6,19.63,57229.0,12.3647,12.3773,12.3584,12.3773,57229.0
2016-08-02 12:25:00,19.63,19.63,19.6,19.62,58686.0,12.3773,12.3773,12.3584,12.371,58686.0
2016-08-02 12:30:00,19.61,19.62,19.57,19.59,93197.0,12.3647,12.371,12.3395,12.3521,93197.0
2016-08-02 12:35:00,19.59,19.6,19.56,19.58,90128.0,12.3521,12.3584,12.3332,12.3458,90128.0
2016-08-02 12:40:00,19.57,19.59,19.55,19.55,129608.0,12.3395,12.3521,12.3269,12.3269,129608.0
2016-08-02 12:45:00,19.55,19.58,19.54,19.57,68761.0,12.3269,12.3458,12.3206,12.3395,68761.0
2016-08-02 12:50:00,19.57,19.59,19.56,19.56,69554.0,12.3395,12.3521,12.3332,12.3332,69554.0
2016-08-02 12:55:00,19.56,19.57,19.51,19.54,94744.0,12.3332,12.3395,12.3016,12.3206,94744.0
2016-08-02 13:00:00,19.54,19.55,19.5,19.51,170327.0,12.3206,12.3269,12.2953,12.3016,170327.0
2016-08-02 13:05:00,19.51,19.52,19.49,19.5,161380.0,12.3016,12.3079,12.289,12.2953,161380.0
2016-08-02 13:10:00,19.5,19.51,19.49,19.5,60541.0,12.2953,12.3016,12.289,12.2953,60541.0
2016-08-02 13:15:00,19.5,19.55,19.49,19.54,78200.0,12.2953,12.3269,12.289,12.3206,78200.0
2016-08-02 13:20:00,19.54,19.54,19.51,19.52,58377.0,12.3206,12.3206,12.3016,12.3079,58377.0
2016-08-02 13:25:00,19.53,19.53,19.5,19.51,48065.0,12.3142,12.3142,12.2953,12.3016,48065.0
2016-08-02 13:30:00,19.51,19.53,19.5,19.51,86131.0,12.3016,12.3142,12.2953,12.3016,86131.0
2016-08-02 13:35:00,19.51,19.52,19.46,19.48,133687.0,12.3016,12.3079,12.2701,12.2827,133687.0
2016-08-02 13:40:00,19.48,19.5,19.47,19.5,98148.0,12.2827,12.2953,12.2764,12.2953,98148.0
2016-08-02 13:45:00,19.49,19.53,19.49,19.51,72041.0,12.289,12.3142,12.289,12.3016,72041.0
2016-08-02 13:50:00,19.5,19.51,19.48,19.49,71469.0,12.2953,12.3016,12.2827,12.289,71469.0
2016-08-02 13:55:00,19.48,19.49,19.48,19.48,23957.0,12.2827,12.289,12.2827,12.2827,23957.0
2016-08-02 14:00:00,19.48,19.49,19.47,19.48,94683.0,12.2827,12.289,12.2764,12.2827,94683.0
2016-08-02 14:05:00,19.49,19.6,19.48,19.58,178155.0,12.289,12.3584,12.2827,12.3458,178155.0
2016-08-02 14:10:00,19.58,19.63,19.57,19.62,114844.0,12.3458,12.3773,12.3395,12.371,114844.0
2016-08-02 14:15:00,19.62,19.64,19.6,19.63,180939.0,12.371,12.3836,12.3584,12.3773,180939.0
2016-08-02 14:20:00,19.63,19.66,19.62,19.66,98080.0,12.3773,12.3962,12.371,12.3962,98080.0
2016-08-02 14:25:00,19.66,19.69,19.65,19.67,83492.0,12.3962,12.4151,12.3899,12.4025,83492.0
2016-08-02 14:30:00,19.68,19.68,19.64,19.66,100533.0,12.4088,12.4088,12.3836,12.3962,100533.0
2016-08-02 14:35:00,19.66,19.69,19.65,19.68,81639.0,12.3962,12.4151,12.3899,12.4088,81639.0
2016-08-02 14:40:00,19.67,19.79,19.67,19.79,250548.0,12.4025,12.4782,12.4025,12.4782,250548.0
2016-08-02 14:45:00,19.78,19.79,19.74,19.74,114479.0,12.4719,12.4782,12.4467,12.4467,114479.0
2016-08-02 14:50:00,19.74,19.75,19.7,19.72,145560.0,12.4467,12.453,12.4214,12.434,145560.0
2016-08-02 14:55:00,19.72,19.73,19.7,19.71,102231.0,12.434,12.4404,12.4214,12.4277,102231.0
2016-08-02 15:00:00,19.71,19.73,19.7,19.72,143388.0,12.4277,12.4404,12.4214,12.434,143388.0
2016-08-02 15:05:00,19.73,19.74,19.72,19.73,114926.0,12.4404,12.4467,12.434,12.4404,114926.0
2016-08-02 15:10:00,19.74,19.74,19.7,19.7,99930.0,12.4467,12.4467,12.4214,12.4214,99930.0
2016-08-02 15:15:00,19.7,19.71,19.68,19.7,146209.0,12.4214,12.4277,12.4088,12.4214,146209.0
2016-08-02 15:20:00,19.7,19.72,19.68,19.71,117256.0,12.4214,12.434,12.4088,12.4277,117256.0
2016-08-02 15:25:00,19.71,19.73,19.7,19.71,110099.0,12.4277,12.4404,12.4214,12.4277,110099.0
2016-08-02 15:30:00,19.71,19.73,19.7,19.71,174030.0,12.4277,12.4404,12.4214,12.4277,174030.0
2016-08-02 15:35:00,19.71,19.75,19.7,19.73,200557.0,12.4277,12.453,12.4214,12.4404,200557.0
2016-08-02 15:40:00,19.73,19.74,19.71,19.73,292653.0,12.4404,12.4467,12.4277,12.4404,292653.0
2016-08-02 15:45:00,19.73,19.75,19.72,19.74,232659.0,12.4404,12.453,12.434,12.4467,232659.0
2016-08-02 15:50:00,19.73,19.74,19.73,19.73,271713.0,12.4404,12.4467,12.4404,12.4404,271713.0
2016-08-02 15:55:00,19.74,19.79,19.73,19.78,979983.0,12.4467,12.4782,12.4404,12.4719,979983.0
2016-08-03 09:30:00,19.85,19.96,19.73,19.83,234426.0,12.516,12.5854,12.4404,12.5034,234426.0
2016-08-03 09:35:00,19.83,19.9,19.76,19.88,172888.0,12.5034,12.5475,12.4593,12.5349,172888.0
2016-08-03 09:40:00,19.88,19.96,19.87,19.96,236921.0,12.5349,12.5854,12.5286,12.5854,236921.0
2016-08-03 09:45:00,19.96,19.96,19.89,19.91,148700.0,12.5854,12.5854,12.5412,12.5538,148700.0
2016-08-03 09:50:00,19.9,19.95,19.88,19.95,133234.0,12.5475,12.5791,12.5349,12.5791,133234.0
2016-08-03 09:55:00,19.94,19.96,19.87,19.9,99479.0,12.5728,12.5854,12.5286,12.5475,99479.0
2016-08-03 10:00:00,19.9,19.94,19.84,19.93,161915.0,12.5475,12.5728,12.5097,12.5665,161915.0
2016-08-03 10:05:00,19.93,19.93,19.87,19.88,255802.0,12.5665,12.5665,12.5286,12.5349,255802.0
2016-08-03 10:10:00,19.87,19.89,19.85,19.86,72335.0,12.5286,12.5412,12.516,12.5223,72335.0
2016-08-03 10:15:00,19.86,19.88,19.76,19.78,157548.0,12.5223,12.5349,12.4593,12.4719,157548.0
2016-08-03 10:20:00,19.78,19.81,19.77,19.78,67556.0,12.4719,12.4908,12.4656,12.4719,67556.0
2016-08-03 10:25:00,19.78,19.79,19.72,19.78,84949.0,12.4719,12.4782,12.434,12.4719,84949.0
2016-08-03 10:30:00,19.77,19.84,19.62,19.82,369353.0,12.4656,12.5097,12.371,12.4971,369353.0
2016-08-03 10:35:00,19.83,19.83,19.69,19.71,162072.0,12.5034,12.5034,12.4151,12.4277,162072.0
2016-08-03 10:40:00,19.71,19.79,19.71,19.79,135940.0,12.4277,12.4782,12.4277,12.4782,135940.0
2016-08-03 10:45:00,19.78,19.79,19.73,19.78,78454.0,12.4719,12.4782,12.4404,12.4719,78454.0
2016-08-03 10:50:00,19.78,19.83,19.77,19.8,109624.0,12.4719,12.5034,12.4656,12.4845,109624.0
2016-08-03 10:55:00,19.79,19.81,19.72,19.74,87732.0,12.4782,12.4908,12.434,12.4467,87732.0
2016-08-03 11:00:00,19.74,19.74,19.68,19.74,141130.0,12.4467,12.4467,12.4088,12.4467,141130.0
2016-08-03 11:05:00,19.74,19.77,19.71,19.77,101934.0,12.4467,12.4656,12.4277,12.4656,101934.0
2016-08-03 11:10:00,19.77,19.79,19.73,19.79,54189.0,12.4656,12.4782,12.4404,12.4782,54189.0
2016-08-03 11:15:00,19.79,19.86,19.78,19.86,114040.0,12.4782,12.5223,12.4719,12.5223,114040.0
2016-08-03 11:20:00,19.86,19.91,19.86,19.9,158420.0,12.5223,12.5538,12.5223,12.5475,158420.0
2016-08-03 11:25:00,19.9,19.91,19.88,19.89,98342.0,12.5475,12.5538,12.5349,12.5412,98342.0
2016-08-03 11:30:00,19.89,19.91,19.87,19.9,74610.0,12.5412,12.5538,12.5286,12.5475,74610.0
2016-08-03 11:35:00,19.91,19.96,19.89,19.93,167372.0,12.5538,12.5854,12.5412,12.5665,167372.0
2016-08-03 11:40:00,19.93,19.96,19.9,19.91,136834.0,12.5665,12.5854,12.5475,12.5538,136834.0
2016-08-03 11:45:00,19.91,19.92,19.87,19.91,84925.0,12.5538,12.5602,12.5286,12.5538,84925.0
2016-08-03 11:50:00,19.91,19.97,19.91,19.96,115231.0,12.5538,12.5917,12.5538,12.5854,115231.0
2016-08-03 11:55:00,19.95,20.01,19.95,19.98,227064.0,12.5791,12.6169,12.5791,12.598,227064.0
2016-08-03 12:00:00,19.98,20.02,19.97,20.02,164312.0,12.598,12.6232,12.5917,12.6232,164312.0
2016-08-03 12:05:00,20.02,20.08,20.01,20.07,148072.0,12.6232,12.661,12.6169,12.6547,148072.0
2016-08-03 12:10:00,20.06,20.1,20.06,20.08,117718.0,12.6484,12.6736,12.6484,12.661,117718.0
2016-08-03 12:15:00,20.07,20.08,20.02,20.05,117216.0,12.6547,12.661,12.6232,12.6421,117216.0
2016-08-03 12:20:00,20.05,20.07,20.04,20.06,154489.0,12.6421,12.6547,12.6358,12.6484,154489.0
2016-08-03 12:25:00,20.07,20.08,20.04,20.07,98814.0,12.6547,12.661,12.6358,12.6547,98814.0
2016-08-03 12:30:00,20.06,20.07,20.05,20.07,76062.0,12.6484,12.6547,12.6421,12.6547,76062.0
2016-08-03 12:35:00,20.06,20.1,20.05,20.1,88704.0,12.6484,12.6736,12.6421,12.6736,88704.0
2016-08-03 12:40:00,20.09,20.1,20.08,20.09,115446.0,12.6673,12.6736,12.661,12.6673,115446.0
2016-08-03 12:45:00,20.09,20.1,20.08,20.1,46819.0,12.6673,12.6736,12.661,12.6736,46819.0
2016-08-03 12:50:00,20.09,20.11,20.09,20.11,78943.0,12.6673,12.68,12.6673,12.68,78943.0
2016-08-03 12:55:00,20.11,20.11,20.03,20.03,142781.0,12.68,12.68,12.6295,12.6295,142781.0
2016-08-03 13:00:00,20.03,20.1,20.02,20.09,153572.0,12.6295,12.6736,12.6232,12.6673,153572.0
2016-08-03 13:05:00,20.1,20.1,20.07,20.07,133001.0,12.6736,12.6736,12.6547,12.6547,133001.0
2016-08-03 13:10:00,20.07,20.08,20.05,20.07,87009.0,12.6547,12.661,12.6421,12.6547,87009.0
2016-08-03 13:15:00,20.07,20.07,20.03,20.04,77103.0,12.6547,12.6547,12.6295,12.6358,77103.0
2016-08-03 13:20:00,20.03,20.04,20.01,20.02,83403.0,12.6295,12.6358,12.6169,12.6232,83403.0
2016-08-03 13:25:00,20.02,20.02,20.0,20.01,56489.0,12.6232,12.6232,12.6106,12.6169,56489.0
2016-08-03 13:30:00,20.01,20.05,20.0,20.05,95301.0,12.6169,12.6421,12.6106,12.6421,95301.0
2016-08-03 13:35:00,20.05,20.07,20.03,20.03,95970.0,12.6421,12.6547,12.6295,12.6295,95970.0
2016-08-03 13:40:00,20.04,20.04,19.99,20.0,159515.0,12.6358,12.6358,12.6043,12.6106,159515.0
2016-08-03 13:45:00,20.0,20.05,19.99,20.04,116515.0,12.6106,12.6421,12.6043,12.6358,116515.0
2016-08-03 13:50:00,20.04,20.04,19.95,19.96,439064.0,12.6358,12.6358,12.5791,12.5854,439064.0
2016-08-03 13:55:00,19.96,19.98,19.95,19.98,68002.0,12.5854,12.598,12.5791,12.598,68002.0
2016-08-03 14:00:00,19.98,20.0,19.97,19.99,100080.0,12.598,12.6106,12.5917,12.6043,100080.0
2016-08-03 14:05:00,19.98,20.02,19.98,20.02,76561.0,12.598,12.6232,12.598,12.6232,76561.0
2016-08-03 14:10:00,20.01,20.06,20.01,20.06,196595.0,12.6169,12.6484,12.6169,12.6484,196595.0
2016-08-03 14:15:00,20.05,20.06,19.98,19.98,172367.0,12.6421,12.6484,12.598,12.598,172367.0
2016-08-03 14:20:00,19.99,20.0,19.98,19.99,83892.0,12.6043,12.6106,12.598,12.6043,83892.0
2016-08-03 14:25:00,19.98,20.01,19.98,19.98,114721.0,12.598,12.6169,12.598,12.598,114721.0
2016-08-03 14:30:00,19.98,19.99,19.96,19.98,95151.0,12.598,12.6043,12.5854,12.598,95151.0
2016-08-03 14:35:00,19.98,19.99,19.95,19.96,104231.0,12.598,12.6043,12.5791,12.5854,104231.0
2016-08-03 14:40:00,19.96,19.99,19.95,19.96,154102.0,12.5854,12.6043,12.5791,12.5854,154102.0
2016-08-03 14:45:00,19.97,19.98,19.96,19.97,73505.0,12.5917,12.598,12.5854,12.5917,73505.0
2016-08-03 14:50:00,19.98,20.01,19.97,20.01,80752.0,12.598,12.6169,12.5917,12.6169,80752.0
2016-08-03 14:55:00,20.01,20.03,20.0,20.03,50960.0,12.6169,12.6295,12.6106,12.6295,50960.0
2016-08-03 15:00:00,20.03,20.03,19.98,20.0,177077.0,12.6295,12.6295,12.598,12.6106,177077.0
2016-08-03 15:05:00,20.0,20.02,19.99,20.02,96923.0,12.6106,12.6232,12.6043,12.6232,96923.0
2016-08-03 15:10:00,20.02,20.02,19.99,20.0,134776.0,12.6232,12.6232,12.6043,12.6106,134776.0
2016-08-03 15:15:00,20.01,20.04,20.0,20.02,133293.0,12.6169,12.6358,12.6106,12.6232,133293.0
2016-08-03 15:20:00,20.03,20.04,20.0,20.04,108036.0,12.6295,12.6358,12.6106,12.6358,108036.0
2016-08-03 15:25:00,20.04,20.09,20.03,20.09,207837.0,12.6358,12.6673,12.6295,12.6673,207837.0
2016-08-03 15:30:00,20.08,20.1,20.06,20.07,200714.0,12.661,12.6736,12.6484,12.6547,200714.0
2016-08-03 15:35:00,20.07,20.1,20.04,20.09,304026.0,12.6547,12.6736,12.6358,12.6673,304026.0
2016-08-03 15:40:00,20.09,20.09,20.02,20.05,354130.0,12.6673,12.6673,12.6232,12.6421,354130.0
2016-08-03 15:45:00,20.06,20.1,20.05,20.08,389390.0,12.6484,12.6736,12.6421,12.661,389390.0
2016-08-03 15:50:00,20.08,20.09,20.07,20.07,331238.0,12.661,12.6673,12.6547,12.6547,331238.0
2016-08-03 15:55:00,20.07,20.13,20.06,20.12,908148.0,12.6547,12.6926,12.6484,12.6863,908148.0
2016-08-04 09:30:00,20.07,20.24,20.05,20.2,268058.0,12.6547,12.7619,12.6421,12.7367,268058.0
2016-08-04 09:35:00,20.21,20.25,20.17,20.2,237045.0,12.743,12.7682,12.7178,12.7367,237045.0
2016-08-04 09:40:00,20.2,20.23,20.1,20.13,197838.0,12.7367,12.7556,12.6736,12.6926,197838.0
2016-08-04 09:45:00,20.14,20.14,19.97,19.97,185444.0,12.6989,12.6989,12.5917,12.5917,185444.0
2016-08-04 09:50:00,19.97,20.09,19.97,20.03,104210.0,12.5917,12.6673,12.5917,12.6295,104210.0
2016-08-04 09:55:00,20.04,20.04,19.96,19.97,90927.0,12.6358,12.6358,12.5854,12.5917,90927.0
2016-08-04 10:00:00,19.97,19.97,19.88,19.91,144510.0,12.5917,12.5917,12.5349,12.5538,144510.0
2016-08-04 10:05:00,19.92,19.92,19.85,19.87,128586.0,12.5602,12.5602,12.516,12.5286,128586.0
2016-08-04 10:10:00,19.88,19.93,19.87,19.91,111967.0,12.5349,12.5665,12.5286,12.5538,111967.0
2016-08-04 10:15:00,19.91,19.94,19.89,19.9,164500.0,12.5538,12.5728,12.5412,12.5475,164500.0
2016-08-04 10:20:00,19.9,19.91,19.85,19.91,96478.0,12.5475,12.5538,12.516,12.5538,96478.0
2016-08-04 10:25:00,19.9,19.94,19.89,19.92,71876.0,12.5475,12.5728,12.5412,12.5602,71876.0
2016-08-04 10:30:00,19.93,20.0,19.93,19.94,174323.0,12.5665,12.6106,12.5665,12.5728,174323.0
2016-08-04 10:35:00,19.94,20.0,19.94,19.97,114538.0,12.5728,12.6106,12.5728,12.5917,114538.0
2016-08-04 10:40:00,19.97,19.99,19.93,19.96,165158.0,12.5917,12.6043,12.5665,12.5854,165158.0
2016-08-04 10:45:00,19.96,19.97,19.92,19.93,104157.0,12.5854,12.5917,12.5602,12.5665,104157.0
2016-08-04 10:50:00,19.94,19.98,19.92,19.94,125173.0,12.5728,12.598,12.5602,12.5728,125173.0
2016-08-04 10:55:00,19.94,19.97,19.92,19.97,102936.0,12.5728,12.5917,12.5602,12.5917,102936.0
2016-08-04 11:00:00,19.96,19.96,19.92,19.95,73861.0,12.5854,12.5854,12.5602,12.5791,73861.0
2016-08-04 11:05:00,19.95,19.97,19.93,19.97,69830.0,12.5791,12.5917,12.5665,12.5917,69830.0
2016-08-04 11:10:00,19.97,19.97,19.9,19.94,88653.0,12.5917,12.5917,12.5475,12.5728,88653.0
2016-08-04 11:15:00,19.93,19.94,19.92,19.93,56702.0,12.5665,12.5728,12.5602,12.5665,56702.0
2016-08-04 11:20:00,19.93,19.99,19.93,19.97,125396.0,12.5665,12.6043,12.5665,12.5917,125396.0
2016-08-04 11:25:00,19.97,20.05,19.97,20.02,171771.0,12.5917,12.6421,12.5917,12.6232,171771.0
2016-08-04 11:30:00,20.02,20.03,19.99,20.02,91644.0,12.6232,12.6295,12.6043,12.6232,91644.0
2016-08-04 11:35:00,20.02,20.05,19.99,20.02,126808.0,12.6232,12.6421,12.6043,12.6232,126808.0
2016-08-04 11:40:00,20.02,20.08,20.02,20.07,85864.0,12.6232,12.661,12.6232,12.6547,85864.0
2016-08-04 11:45:00,20.07,20.09,20.05,20.07,64308.0,12.6547,12.6673,12.6421,12.6547,64308.0
2016-08-04 11:50:00,20.07,20.1,20.07,20.09,60028.0,12.6547,12.6736,12.6547,12.6673,60028.0
2016-08-04 11:55:00,20.09,20.16,20.08,20.16,59432.0,12.6673,12.7115,12.661,12.7115,59432.0
2016-08-04 12:00:00,20.16,20.16,20.12,20.14,152408.0,12.7115,12.7115,12.6863,12.6989,152408.0
2016-08-04 12:05:00,20.14,20.16,20.11,20.12,109682.0,12.6989,12.7115,12.68,12.6863,109682.0
2016-08-04 12:10:00,20.11,20.14,20.1,20.11,97798.0,12.68,12.6989,12.6736,12.68,97798.0
2016-08-04 12:15:00,20.11,20.18,20.1,20.18,186635.0,12.68,12.7241,12.6736,12.7241,186635.0
2016-08-04 12:20:00,20.18,20.2,20.17,20.18,58876.0,12.7241,12.7367,12.7178,12.7241,58876.0
2016-08-04 12:25:00,20.17,20.18,20.15,20.17,63108.0,12.7178,12.7241,12.7052,12.7178,63108.0
2016-08-04 12:30:00,20.17,20.2,20.15,20.19,93411.0,12.7178,12.7367,12.7052,12.7304,93411.0
2016-08-04 12:35:00,20.19,20.2,20.17,20.19,61456.0,12.7304,12.7367,12.7178,12.7304,61456.0
2016-08-04 12:40:00,20.19,20.2,20.18,20.19,69555.0,12.7304,12.7367,12.7241,12.7304,69555.0
2016-08-04 12:45:00,20.19,20.22,20.16,20.19,135076.0,12.7304,12.7493,12.7115,12.7304,135076.0
2016-08-04 12:50:00,20.19,20.22,20.19,20.2,59427.0,12.7304,12.7493,12.7304,12.7367,59427.0
2016-08-04 12:55:00,20.2,20.23,20.19,20.2,71813.0,12.7367,12.7556,12.7304,12.7367,71813.0
2016-08-04 13:00:00,20.2,20.22,20.17,20.18,54229.0,12.7367,12.7493,12.7178,12.7241,54229.0
2016-08-04 13:05:00,20.17,20.18,20.14,20.15,122094.0,12.7178,12.7241,12.6989,12.7052,122094.0
2016-08-04 13:10:00,20.16,20.19,20.15,20.17,65988.0,12.7115,12.7304,12.7052,12.7178,65988.0
2016-08-04 13:15:00,20.16,20.19,20.16,20.17,38124.0,12.7115,12.7304,12.7115,12.7178,38124.0
2016-08-04 13:20:00,20.17,20.19,20.15,20.16,48873.0,12.7178,12.7304,12.7052,12.7115,48873.0
2016-08-04 13:25:00,20.16,20.16,20.12,20.16,62499.0,12.7115,12.7115,12.6863,12.7115,62499.0
2016-08-04 13:30:00,20.16,20.17,20.15,20.16,45400.0,12.7115,12.7178,12.7052,12.7115,45400.0
2016-08-04 13:35:00,20.16,20.19,20.15,20.19,53712.0,12.7115,12.7304,12.7052,12.7304,53712.0
2016-08-04 13:40:00,20.19,20.2,20.17,20.2,60755.0,12.7304,12.7367,12.7178,12.7367,60755.0
2016-08-04 13:45:00,20.2,20.21,20.18,20.2,53771.0,12.7367,12.743,12.7241,12.7367,53771.0
2016-08-04 13:50:00,20.2,20.21,20.18,20.2,58814.0,12.7367,12.743,12.7241,12.7367,58814.0
2016-08-04 13:55:00,20.2,20.2,20.19,20.2,28864.0,12.7367,12.7367,12.7304,12.7367,28864.0
2016-08-04 14:00:00,20.19,20.2,20.13,20.13,95457.0,12.7304,12.7367,12.6926,12.6926,95457.0
2016-08-04 14:05:00,20.13,20.18,20.13,20.15,86095.0,12.6926,12.7241,12.6926,12.7052,86095.0
2016-08-04 14:10:00,20.15,20.16,20.13,20.16,68597.0,12.7052,12.7115,12.6926,12.7115,68597.0
2016-08-04 14:15:00,20.16,20.16,20.08,20.09,134685.0,12.7115,12.7115,12.661,12.6673,134685.0
2016-08-04 14:20:00,20.08,20.14,20.07,20.12,146487.0,12.661,12.6989,12.6547,12.6863,146487.0
2016-08-04 14:25:00,20.12,20.15,20.1,20.12,85274.0,12.6863,12.7052,12.6736,12.6863,85274.0
2016-08-04 14:30:00,20.12,20.13,20.11,20.12,39531.0,12.6863,12.6926,12.68,12.6863,39531.0
2016-08-04 14:35:00,20.12,20.12,20.11,20.12,39201.0,12.6863,12.6863,12.68,12.6863,39201.0
2016-08-04 14:40:00,20.11,20.12,20.1,20.11,43090.0,12.68,12.6863,12.6736,12.68,43090.0
2016-08-04 14:45:00,20.11,20.13,20.1,20.11,60967.0,12.68,12.6926,12.6736,12.68,60967.0
2016-08-04 14:50:00,20.11,20.11,20.08,20.09,73187.0,12.68,12.68,12.661,12.6673,73187.0
2016-08-04 14:55:00,20.08,20.1,20.08,20.09,65432.0,12.661,12.6736,12.661,12.6673,65432.0
2016-08-04 15:00:00,20.09,20.09,20.08,20.09,47593.0,12.6673,12.6673,12.661,12.6673,47593.0
2016-08-04 15:05:00,20.08,20.09,20.07,20.08,74026.0,12.661,12.6673,12.6547,12.661,74026.0
2016-08-04 15:10:00,20.07,20.08,20.05,20.06,97938.0,12.6547,12.661,12.6421,12.6484,97938.0
2016-08-04 15:15:00,20.06,20.07,20.05,20.06,57268.0,12.6484,12.6547,12.6421,12.6484,57268.0
2016-08-04 15:20:00,20.06,20.07,20.02,20.04,108913.0,12.6484,12.6547,12.6232,12.6358,108913.0
2016-08-04 15:25:00,20.03,20.05,20.03,20.04,65103.0,12.6295,12.6421,12.6295,12.6358,65103.0
2016-08-04 15:30:00,20.05,20.05,20.04,20.04,65354.0,12.6421,12.6421,12.6358,12.6358,65354.0
2016-08-04 15:35:00,20.04,20.08,20.04,20.06,255850.0,12.6358,12.661,12.6358,12.6484,255850.0
2016-08-04 15:40:00,20.05,20.09,20.05,20.08,158197.0,12.6421,12.6673,12.6421,12.661,158197.0
2016-08-04 15:45:00,20.09,20.09,20.06,20.07,392846.0,12.6673,12.6673,12.6484,12.6547,392846.0
2016-08-04 15:50:00,20.06,20.08,20.06,20.08,124454.0,12.6484,12.661,12.6484,12.661,124454.0
2016-08-04 15:55:00,20.08,20.12,20.07,20.12,598310.0,12.661,12.6863,12.6547,12.6863,598310.0
2016-08-05 09:30:00,20.2,20.25,20.16,20.21,193688.0,12.7367,12.7682,12.7115,12.743,193688.0
2016-08-05 09:35:00,20.22,20.23,20.13,20.22,129279.0,12.7493,12.7556,12.6926,12.7493,129279.0
2016-08-05 09:40:00,20.23,20.27,20.21,20.24,120755.0,12.7556,12.7808,12.743,12.7619,120755.0
2016-08-05 09:45:00,20.24,20.26,20.16,20.19,110746.0,12.7619,12.7745,12.7115,12.7304,110746.0
2016-08-05 09:50:00,20.19,20.2,20.15,20.19,96408.0,12.7304,12.7367,12.7052,12.7304,96408.0
2016-08-05 09:55:00,20.2,20.26,20.17,20.19,121195.0,12.7367,12.7745,12.7178,12.7304,121195.0
2016-08-05 10:00:00,20.19,20.2,20.15,20.18,105797.0,12.7304,12.7367,12.7052,12.7241,105797.0
2016-08-05 10:05:00,20.17,20.27,20.16,20.27,204144.0,12.7178,12.7808,12.7115,12.7808,204144.0
2016-08-05 10:10:00,20.27,20.33,20.25,20.25,189715.0,12.7808,12.8187,12.7682,12.7682,189715.0
2016-08-05 10:15:00,20.26,20.32,20.25,20.32,156377.0,12.7745,12.8124,12.7682,12.8124,156377.0
2016-08-05 10:20:00,20.32,20.32,20.29,20.32,121622.0,12.8124,12.8124,12.7935,12.8124,121622.0
2016-08-05 10:25:00,20.32,20.33,20.27,20.32,124943.0,12.8124,12.8187,12.7808,12.8124,124943.0
2016-08-05 10:30:00,20.32,20.32,20.22,20.25,125086.0,12.8124,12.8124,12.7493,12.7682,125086.0
2016-08-05 10:35:00,20.24,20.27,20.22,20.22,81246.0,12.7619,12.7808,12.7493,12.7493,81246.0
2016-08-05 10:40:00,20.22,20.28,20.22,20.26,67758.0,12.7493,12.7871,12.7493,12.7745,67758.0
2016-08-05 10:45:00,20.27,20.3,20.24,20.24,90613.0,12.7808,12.7998,12.7619,12.7619,90613.0
2016-08-05 10:50:00,20.24,20.28,20.24,20.26,102078.0,12.7619,12.7871,12.7619,12.7745,102078.0
2016-08-05 10:55:00,20.26,20.33,20.25,20.31,112981.0,12.7745,12.8187,12.7682,12.8061,112981.0
2016-08-05 11:00:00,20.32,20.34,20.3,20.34,120090.0,12.8124,12.825,12.7998,12.825,120090.0
2016-08-05 11:05:00,20.34,20.37,20.33,20.34,118221.0,12.825,12.8439,12.8187,12.825,118221.0
2016-08-05 11:10:00,20.34,20.42,20.34,20.42,297694.0,12.825,12.8754,12.825,12.8754,297694.0
2016-08-05 11:15:00,20.41,20.42,20.37,20.38,84034.0,12.8691,12.8754,12.8439,12.8502,84034.0
2016-08-05 11:20:00,20.39,20.41,20.38,20.41,81011.0,12.8565,12.8691,12.8502,12.8691,81011.0
2016-08-05 11:25:00,20.41,20.41,20.38,20.39,149014.0,12.8691,12.8691,12.8502,12.8565,149014.0
2016-08-05 11:30:00,20.38,20.41,20.36,20.39,104447.0,12.8502,12.8691,12.8376,12.8565,104447.0
2016-08-05 11:35:00,20.39,20.4,20.36,20.39,76532.0,12.8565,12.8628,12.8376,12.8565,76532.0
2016-08-05 11:40:00,20.39,20.43,20.39,20.4,78306.0,12.8565,12.8817,12.8565,12.8628,78306.0
2016-08-05 11:45:00,20.41,20.42,20.38,20.4,131650.0,12.8691,12.8754,12.8502,12.8628,131650.0
2016-08-05 11:50:00,20.39,20.42,20.39,20.41,46809.0,12.8565,12.8754,12.8565,12.8691,46809.0
2016-08-05 11:55:00,20.41,20.42,20.4,20.42,75811.0,12.8691,12.8754,12.8628,12.8754,75811.0
2016-08-05 12:00:00,20.42,20.42,20.37,20.38,57941.0,12.8754,12.8754,12.8439,12.8502,57941.0
2016-08-05 12:05:00,20.38,20.4,20.37,20.38,76994.0,12.8502,12.8628,12.8439,12.8502,76994.0
2016-08-05 12:10:00,20.38,20.39,20.33,20.34,98337.0,12.8502,12.8565,12.8187,12.825,98337.0
2016-08-05 12:15:00,20.34,20.37,20.32,20.33,64067.0,12.825,12.8439,12.8124,12.8187,64067.0
2016-08-05 12:20:00,20.34,20.36,20.32,20.35,53733.0,12.825,12.8376,12.8124,12.8313,53733.0
2016-08-05 12:25:00,20.35,20.35,20.29,20.3,74765.0,12.8313,12.8313,12.7935,12.7998,74765.0
2016-08-05 12:30:00,20.31,20.33,20.3,20.31,52016.0,12.8061,12.8187,12.7998,12.8061,52016.0
2016-08-05 12:35:00,20.3,20.32,20.28,20.31,58769.0,12.7998,12.8124,12.7871,12.8061,58769.0
2016-08-05 12:40:00,20.3,20.32,20.29,20.3,54236.0,12.7998,12.8124,12.7935,12.7998,54236.0
2016-08-05 12:45:00,20.31,20.31,20.28,20.28,34129.0,12.8061,12.8061,12.7871,12.7871,34129.0
2016-08-05 12:50:00,20.29,20.29,20.25,20.27,61676.0,12.7935,12.7935,12.7682,12.7808,61676.0
2016-08-05 12:55:00,20.28,20.28,20.25,20.27,64506.0,12.7871,12.7871,12.7682,12.7808,64506.0
2016-08-05 13:00:00,20.26,20.28,20.25,20.26,50662.0,12.7745,12.7871,12.7682,12.7745,50662.0
2016-08-05 13:05:00,20.26,20.27,20.23,20.26,76176.0,12.7745,12.7808,12.7556,12.7745,76176.0
2016-08-05 13:10:00,20.25,20.26,20.23,20.24,37478.0,12.7682,12.7745,12.7556,12.7619,37478.0
2016-08-05 13:15:00,20.25,20.27,20.24,20.27,25848.0,12.7682,12.7808,12.7619,12.7808,25848.0
2016-08-05 13:20:00,20.26,20.31,20.26,20.31,90743.0,12.7745,12.8061,12.7745,12.8061,90743.0
2016-08-05 13:25:00,20.31,20.31,20.26,20.29,99057.0,12.8061,12.8061,12.7745,12.7935,99057.0
2016-08-05 13:30:00,20.29,20.3,20.28,20.3,13986.0,12.7935,12.7998,12.7871,12.7998,13986.0
2016-08-05 13:35:00,20.29,20.31,20.27,20.29,59720.0,12.7935,12.8061,12.7808,12.7935,59720.0
2016-08-05 13:40:00,20.29,20.3,20.27,20.28,69241.0,12.7935,12.7998,12.7808,12.7871,69241.0
2016-08-05 13:45:00,20.29,20.3,20.28,20.29,38966.0,12.7935,12.7998,12.7871,12.7935,38966.0
2016-08-05 13:50:00,20.29,20.31,20.28,20.29,57151.0,12.7935,12.8061,12.7871,12.7935,57151.0
2016-08-05 13:55:00,20.3,20.32,20.29,20.31,50640.0,12.7998,12.8124,12.7935,12.8061,50640.0
2016-08-05 14:00:00,20.32,20.39,20.31,20.38,197326.0,12.8124,12.8565,12.8061,12.8502,197326.0
2016-08-05 14:05:00,20.37,20.39,20.36,20.39,60053.0,12.8439,12.8565,12.8376,12.8565,60053.0
2016-08-05 14:10:00,20.39,20.45,20.38,20.44,240603.0,12.8565,12.8943,12.8502,12.888,240603.0
2016-08-05 14:15:00,20.44,20.44,20.38,20.39,105394.0,12.888,12.888,12.8502,12.8565,105394.0
2016-08-05 14:20:00,20.39,20.4,20.38,20.38,31605.0,12.8565,12.8628,12.8502,12.8502,31605.0
2016-08-05 14:25:00,20.39,20.41,20.34,20.4,177247.0,12.8565,12.8691,12.825,12.8628,177247.0
2016-08-05 14:30:00,20.4,20.42,20.38,20.41,66955.0,12.8628,12.8754,12.8502,12.8691,66955.0
2016-08-05 14:35:00,20.41,20.41,20.4,20.41,26572.0,12.8691,12.8691,12.8628,12.8691,26572.0
2016-08-05 14:40:00,20.41,20.41,20.4,20.4,46758.0,12.8691,12.8691,12.8628,12.8628,46758.0
2016-08-05 14:45:00,20.41,20.41,20.38,20.39,72214.0,12.8691,12.8691,12.8502,12.8565,72214.0
2016-08-05 14:50:00,20.39,20.4,20.39,20.4,69282.0,12.8565,12.8628,12.8565,12.8628,69282.0
2016-08-05 14:55:00,20.39,20.43,20.39,20.4,146845.0,12.8565,12.8817,12.8565,12.8628,146845.0
2016-08-05 15:00:00,20.4,20.43,20.4,20.41,81720.0,12.8628,12.8817,12.8628,12.8691,81720.0
2016-08-05 15:05:00,20.41,20.42,20.4,20.41,92270.0,12.8691,12.8754,12.8628,12.8691,92270.0
2016-08-05 15:10:00,20.41,20.42,20.39,20.4,84019.0,12.8691,12.8754,12.8565,12.8628,84019.0
2016-08-05 15:15:00,20.41,20.42,20.38,20.39,76950.0,12.8691,12.8754,12.8502,12.8565,76950.0
2016-08-05 15:20:00,20.39,20.4,20.35,20.38,139060.0,12.8565,12.8628,12.8313,12.8502,139060.0
2016-08-05 15:25:00,20.38,20.38,20.34,20.35,103122.0,12.8502,12.8502,12.825,12.8313,103122.0
2016-08-05 15:30:00,20.36,20.36,20.33,20.35,91859.0,12.8376,12.8376,12.8187,12.8313,91859.0
2016-08-05 15:35:00,20.35,20.36,20.33,20.33,136211.0,12.8313,12.8376,12.8187,12.8187,136211.0
2016-08-05 15:40:00,20.33,20.36,20.32,20.35,160949.0,12.8187,12.8376,12.8124,12.8313,160949.0
2016-08-05 15:45:00,20.35,20.36,20.31,20.32,164566.0,12.8313,12.8376,12.8061,12.8124,164566.0
2016-08-05 15:50:00,20.31,20.34,20.31,20.32,195049.0,12.8061,12.825,12.8061,12.8124,195049.0
2016-08-05 15:55:00,20.32,20.36,20.32,20.34,540664.0,12.8124,12.8376,12.8124,12.825,540664.0
2016-08-08 09:30:00,20.52,20.75,20.48,20.69,346151.0,12.9385,13.0835,12.9133,13.0457,346151.0
2016-08-08 09:35:00,20.69,20.86,20.69,20.8,408430.0,13.0457,13.1529,13.0457,13.115,408430.0
2016-08-08 09:40:00,20.8,20.89,20.75,20.87,265103.0,13.115,13.1718,13.0835,13.1592,265103.0
2016-08-08 09:45:00,20.88,20.93,20.86,20.87,339876.0,13.1655,13.197,13.1529,13.1592,339876.0
2016-08-08 09:50:00,20.87,20.89,20.77,20.8,226346.0,13.1592,13.1718,13.0961,13.115,226346.0
2016-08-08 09:55:00,20.8,20.82,20.77,20.79,190189.0,13.115,13.1276,13.0961,13.1087,190189.0
2016-08-08 10:00:00,20.78,20.81,20.73,20.78,199727.0,13.1024,13.1213,13.0709,13.1024,199727.0
2016-08-08 10:05:00,20.78,20.86,20.78,20.86,168208.0,13.1024,13.1529,13.1024,13.1529,168208.0
2016-08-08 10:10:00,20.85,20.92,20.85,20.91,249968.0,13.1465,13.1907,13.1465,13.1844,249968.0
2016-08-08 10:15:00,20.92,20.93,20.8,20.8,166428.0,13.1907,13.197,13.115,13.115,166428.0
2016-08-08 10:20:00,20.8,20.84,20.76,20.82,114809.0,13.115,13.1402,13.0898,13.1276,114809.0
2016-08-08 10:25:00,20.82,20.88,20.81,20.86,80941.0,13.1276,13.1655,13.1213,13.1529,80941.0
2016-08-08 10:30:00,20.87,20.88,20.83,20.87,100979.0,13.1592,13.1655,13.1339,13.1592,100979.0
2016-08-08 10:35:00,20.88,20.95,20.87,20.95,235946.0,13.1655,13.2096,13.1592,13.2096,235946.0
2016-08-08 10:40:00,20.95,20.99,20.93,20.97,180227.0,13.2096,13.2348,13.197,13.2222,180227.0
2016-08-08 10:45:00,20.98,21.0,20.96,21.0,118818.0,13.2285,13.2411,13.2159,13.2411,118818.0
2016-08-08 10:50:00,21.0,21.0,20.92,20.98,179787.0,13.2411,13.2411,13.1907,13.2285,179787.0
2016-08-08 10:55:00,20.98,20.99,20.93,20.96,100685.0,13.2285,13.2348,13.197,13.2159,100685.0
2016-08-08 11:00:00,20.95,20.98,20.94,20.97,108196.0,13.2096,13.2285,13.2033,13.2222,108196.0
2016-08-08 11:05:00,20.98,20.98,20.95,20.97,95787.0,13.2285,13.2285,13.2096,13.2222,95787.0
2016-08-08 11:10:00,20.97,20.97,20.92,20.93,92881.0,13.2222,13.2222,13.1907,13.197,92881.0
2016-08-08 11:15:00,20.94,20.95,20.91,20.92,55345.0,13.2033,13.2096,13.1844,13.1907,55345.0
2016-08-08 11:20:00,20.92,20.96,20.9,20.94,169741.0,13.1907,13.2159,13.1781,13.2033,169741.0
2016-08-08 11:25:00,20.94,20.98,20.93,20.94,88212.0,13.2033,13.2285,13.197,13.2033,88212.0
2016-08-08 11:30:00,20.94,20.96,20.93,20.93,57930.0,13.2033,13.2159,13.197,13.197,57930.0
2016-08-08 11:35:00,20.94,20.95,20.93,20.94,58552.0,13.2033,13.2096,13.197,13.2033,58552.0
2016-08-08 11:40:00,20.95,20.96,20.92,20.92,69337.0,13.2096,13.2159,13.1907,13.1907,69337.0
2016-08-08 11:45:00,20.93,20.93,20.89,20.89,71443.0,13.197,13.197,13.1718,13.1718,71443.0
2016-08-08 11:50:00,20.9,20.91,20.89,20.89,54129.0,13.1781,13.1844,13.1718,13.1718,54129.0
2016-08-08 11:55:00,20.89,20.91,20.89,20.9,59431.0,13.1718,13.1844,13.1718,13.1781,59431.0
2016-08-08 12:00:00,20.9,20.9,20.87,20.89,51978.0,13.1781,13.1781,13.1592,13.1718,51978.0
2016-08-08 12:05:00,20.89,20.91,20.88,20.89,79479.0,13.1718,13.1844,13.1655,13.1718,79479.0
2016-08-08 12:10:00,20.9,20.91,20.88,20.89,45335.0,13.1781,13.1844,13.1655,13.1718,45335.0
2016-08-08 12:15:00,20.88,20.91,20.88,20.91,78435.0,13.1655,13.1844,13.1655,13.1844,78435.0
2016-08-08 12:20:00,20.91,20.91,20.88,20.89,82412.0,13.1844,13.1844,13.1655,13.1718,82412.0
2016-08-08 12:25:00,20.88,20.9,20.88,20.89,65382.0,13.1655,13.1781,13.1655,13.1718,65382.0
2016-08-08 12:30:00,20.89,20.9,20.87,20.89,70575.0,13.1718,13.1781,13.1592,13.1718,70575.0
2016-08-08 12:35:00,20.9,20.9,20.88,20.89,93218.0,13.1781,13.1781,13.1655,13.1718,93218.0
2016-08-08 12:40:00,20.89,20.9,20.86,20.88,74719.0,13.1718,13.1781,13.1529,13.1655,74719.0
2016-08-08 12:45:00,20.88,20.88,20.86,20.87,79446.0,13.1655,13.1655,13.1529,13.1592,79446.0
2016-08-08 12:50:00,20.87,20.9,20.86,20.88,59598.0,13.1592,13.1781,13.1529,13.1655,59598.0
2016-08-08 12:55:00,20.88,20.91,20.88,20.9,81152.0,13.1655,13.1844,13.1655,13.1781,81152.0
2016-08-08 13:00:00,20.91,20.92,20.87,20.88,60764.0,13.1844,13.1907,13.1592,13.1655,60764.0
2016-08-08 13:05:00,20.88,20.89,20.86,20.88,63870.0,13.1655,13.1718,13.1529,13.1655,63870.0
2016-08-08 13:10:00,20.88,20.88,20.86,20.88,37363.0,13.1655,13.1655,13.1529,13.1655,37363.0
2016-08-08 13:15:00,20.88,20.89,20.87,20.88,28443.0,13.1655,13.1718,13.1592,13.1655,28443.0
2016-08-08 13:20:00,20.88,20.88,20.86,20.86,41433.0,13.1655,13.1655,13.1529,13.1529,41433.0
2016-08-08 13:25:00,20.87,20.88,20.86,20.87,49666.0,13.1592,13.1655,13.1529,13.1592,49666.0
2016-08-08 13:30:00,20.87,20.87,20.84,20.86,63094.0,13.1592,13.1592,13.1402,13.1529,63094.0
2016-08-08 13:35:00,20.86,20.89,20.85,20.85,69436.0,13.1529,13.1718,13.1465,13.1465,69436.0
2016-08-08 13:40:00,20.85,20.87,20.84,20.86,67966.0,13.1465,13.1592,13.1402,13.1529,67966.0
2016-08-08 13:45:00,20.86,20.87,20.85,20.87,35612.0,13.1529,13.1592,13.1465,13.1592,35612.0
2016-08-08 13:50:00,20.87,20.93,20.86,20.93,91849.0,13.1592,13.197,13.1529,13.197,91849.0
2016-08-08 13:55:00,20.93,20.93,20.91,20.91,39539.0,13.197,13.197,13.1844,13.1844,39539.0
2016-08-08 14:00:00,20.91,20.93,20.9,20.91,51041.0,13.1844,13.197,13.1781,13.1844,51041.0
2016-08-08 14:05:00,20.91,20.91,20.89,20.91,40629.0,13.1844,13.1844,13.1718,13.1844,40629.0
2016-08-08 14:10:00,20.91,20.92,20.9,20.9,44538.0,13.1844,13.1907,13.1781,13.1781,44538.0
2016-08-08 14:15:00,20.91,20.92,20.86,20.88,80728.0,13.1844,13.1907,13.1529,13.1655,80728.0
2016-08-08 14:20:00,20.88,20.9,20.87,20.9,63014.0,13.1655,13.1781,13.1592,13.1781,63014.0
2016-08-08 14:25:00,20.89,20.9,20.87,20.89,66095.0,13.1718,13.1781,13.1592,13.1718,66095.0
2016-08-08 14:30:00,20.88,20.89,20.85,20.86,62779.0,13.1655,13.1718,13.1465,13.1529,62779.0
2016-08-08 14:35:00,20.86,20.86,20.81,20.82,61070.0,13.1529,13.1529,13.1213,13.1276,61070.0
2016-08-08 14:40:00,20.82,20.83,20.81,20.83,123166.0,13.1276,13.1339,13.1213,13.1339,123166.0
2016-08-08 14:45:00,20.83,20.83,20.82,20.82,54928.0,13.1339,13.1339,13.1276,13.1276,54928.0
2016-08-08 14:50:00,20.83,20.83,20.81,20.81,32514.0,13.1339,13.1339,13.1213,13.1213,32514.0
2016-08-08 14:55:00,20.81,20.83,20.81,20.82,68764.0,13.1213,13.1339,13.1213,13.1276,68764.0
2016-08-08 15:00:00,20.82,20.82,20.79,20.8,59261.0,13.1276,13.1276,13.1087,13.115,59261.0
2016-08-08 15:05:00,20.8,20.82,20.79,20.82,89019.0,13.115,13.1276,13.1087,13.1276,89019.0
2016-08-08 15:10:00,20.82,20.82,20.8,20.81,97009.0,13.1276,13.1276,13.115,13.1213,97009.0
2016-08-08 15:15:00,20.8,20.82,20.79,20.8,104511.0,13.115,13.1276,13.1087,13.115,104511.0
2016-08-08 15:20:00,20.8,20.8,20.78,20.79,102964.0,13.115,13.115,13.1024,13.1087,102964.0
2016-08-08 15:25:00,20.8,20.8,20.78,20.79,93807.0,13.115,13.115,13.1024,13.1087,93807.0
2016-08-08 15:30:00,20.79,20.8,20.78,20.78,173191.0,13.1087,13.115,13.1024,13.1024,173191.0
2016-08-08 15:35:00,20.78,20.79,20.77,20.78,150778.0,13.1024,13.1087,13.0961,13.1024,150778.0
2016-08-08 15:40:00,20.78,20.79,20.77,20.79,126801.0,13.1024,13.1087,13.0961,13.1087,126801.0
2016-08-08 15:45:00,20.79,20.79,20.75,20.77,350309.0,13.1087,13.1087,13.0835,13.0961,350309.0
2016-08-08 15:50:00,20.77,20.77,20.76,20.77,240220.0,13.0961,13.0961,13.0898,13.0961,240220.0
2016-08-08 15:55:00,20.77,20.78,20.76,20.78,591988.0,13.0961,13.1024,13.0898,13.1024,591988.0
2016-08-09 09:30:00,20.79,20.86,20.65,20.8,297660.0,13.1087,13.1529,13.0204,13.115,297660.0
2016-08-09 09:35:00,20.81,20.85,20.76,20.78,159973.0,13.1213,13.1465,13.0898,13.1024,159973.0
2016-08-09 09:40:00,20.78,20.96,20.75,20.93,238656.0,13.1024,13.2159,13.0835,13.197,238656.0
2016-08-09 09:45:00,20.93,20.94,20.83,20.85,116051.0,13.197,13.2033,13.1339,13.1465,116051.0
2016-08-09 09:50:00,20.84,20.86,20.83,20.83,155761.0,13.1402,13.1529,13.1339,13.1339,155761.0
2016-08-09 09:55:00,20.83,20.84,20.78,20.83,85613.0,13.1339,13.1402,13.1024,13.1339,85613.0
2016-08-09 10:00:00,20.83,20.83,20.75,20.8,172209.0,13.1339,13.1339,13.0835,13.115,172209.0
2016-08-09 10:05:00,20.8,20.88,20.78,20.86,263981.0,13.115,13.1655,13.1024,13.1529,263981.0
2016-08-09 10:10:00,20.86,20.98,20.85,20.96,253843.0,13.1529,13.2285,13.1465,13.2159,253843.0
2016-08-09 10:15:00,20.96,20.99,20.93,20.95,243636.0,13.2159,13.2348,13.197,13.2096,243636.0
2016-08-09 10:20:00,20.95,20.98,20.89,20.93,103287.0,13.2096,13.2285,13.1718,13.197,103287.0
2016-08-09 10:25:00,20.93,20.96,20.89,20.89,352459.0,13.197,13.2159,13.1718,13.1718,352459.0
2016-08-09 10:30:00,20.9,20.9,20.8,20.82,120443.0,13.1781,13.1781,13.115,13.1276,120443.0
2016-08-09 10:35:00,20.82,20.84,20.79,20.79,191346.0,13.1276,13.1402,13.1087,13.1087,191346.0
2016-08-09 10:40:00,20.8,20.81,20.72,20.81,150041.0,13.115,13.1213,13.0646,13.1213,150041.0
2016-08-09 10:45:00,20.81,20.81,20.75,20.76,207266.0,13.1213,13.1213,13.0835,13.0898,207266.0
2016-08-09 10:50:00,20.77,20.77,20.72,20.73,115722.0,13.0961,13.0961,13.0646,13.0709,115722.0
2016-08-09 10:55:00,20.73,20.76,20.73,20.75,112951.0,13.0709,13.0898,13.0709,13.0835,112951.0
2016-08-09 11:00:00,20.75,20.79,20.74,20.77,102410.0,13.0835,13.1087,13.0772,13.0961,102410.0
2016-08-09 11:05:00,20.76,20.78,20.73,20.75,118053.0,13.0898,13.1024,13.0709,13.0835,118053.0
2016-08-09 11:10:00,20.75,20.81,20.74,20.75,104724.0,13.0835,13.1213,13.0772,13.0835,104724.0
2016-08-09 11:15:00,20.74,20.77,20.73,20.76,126975.0,13.0772,13.0961,13.0709,13.0898,126975.0
2016-08-09 11:20:00,20.76,20.77,20.74,20.77,93517.0,13.0898,13.0961,13.0772,13.0961,93517.0
2016-08-09 11:25:00,20.77,20.77,20.7,20.73,154734.0,13.0961,13.0961,13.052,13.0709,154734.0
2016-08-09 11:30:00,20.73,20.74,20.7,20.73,56232.0,13.0709,13.0772,13.052,13.0709,56232.0
2016-08-09 11:35:00,20.73,20.75,20.71,20.74,86455.0,13.0709,13.0835,13.0583,13.0772,86455.0
2016-08-09 11:40:00,20.73,20.75,20.7,20.7,39111.0,13.0709,13.0835,13.052,13.052,39111.0
2016-08-09 11:45:00,20.7,20.71,20.67,20.68,80976.0,13.052,13.0583,13.0331,13.0394,80976.0
2016-08-09 11:50:00,20.68,20.69,20.67,20.68,39879.0,13.0394,13.0457,13.0331,13.0394,39879.0
2016-08-09 11:55:00,20.68,20.69,20.65,20.65,68115.0,13.0394,13.0457,13.0204,13.0204,68115.0
2016-08-09 12:00:00,20.66,20.66,20.62,20.63,76223.0,13.0267,13.0267,13.0015,13.0078,76223.0
2016-08-09 12:05:00,20.63,20.64,20.61,20.63,100638.0,13.0078,13.0141,12.9952,13.0078,100638.0
2016-08-09 12:10:00,20.63,20.63,20.62,20.63,35247.0,13.0078,13.0078,13.0015,13.0078,35247.0
2016-08-09 12:15:00,20.62,20.66,20.61,20.65,204802.0,13.0015,13.0267,12.9952,13.0204,204802.0
2016-08-09 12:20:00,20.65,20.66,20.59,20.59,115740.0,13.0204,13.0267,12.9826,12.9826,115740.0
2016-08-09 12:25:00,20.6,20.6,20.57,20.57,37794.0,12.9889,12.9889,12.97,12.97,37794.0
2016-08-09 12:30:00,20.57,20.58,20.5,20.51,125099.0,12.97,12.9763,12.9259,12.9322,125099.0
2016-08-09 12:35:00,20.51,20.54,20.5,20.5,68606.0,12.9322,12.9511,12.9259,12.9259,68606.0
2016-08-09 12:40:00,20.51,20.53,20.5,20.53,35789.0,12.9322,12.9448,12.9259,12.9448,35789.0
2016-08-09 12:45:00,20.52,20.53,20.5,20.5,49760.0,12.9385,12.9448,12.9259,12.9259,49760.0
2016-08-09 12:50:00,20.5,20.51,20.47,20.49,68994.0,12.9259,12.9322,12.9069,12.9196,68994.0
2016-08-09 12:55:00,20.49,20.51,20.48,20.49,87842.0,12.9196,12.9322,12.9133,12.9196,87842.0
2016-08-09 13:00:00,20.5,20.53,20.49,20.53,38502.0,12.9259,12.9448,12.9196,12.9448,38502.0
2016-08-09 13:05:00,20.53,20.55,20.53,20.53,53522.0,12.9448,12.9574,12.9448,12.9448,53522.0
2016-08-09 13:10:00,20.53,20.53,20.51,20.52,56932.0,12.9448,12.9448,12.9322,12.9385,56932.0
2016-08-09 13:15:00,20.52,20.53,20.49,20.49,70988.0,12.9385,12.9448,12.9196,12.9196,70988.0
2016-08-09 13:20:00,20.5,20.51,20.49,20.51,90899.0,12.9259,12.9322,12.9196,12.9322,90899.0
2016-08-09 13:25:00,20.51,20.52,20.47,20.48,76645.0,12.9322,12.9385,12.9069,12.9133,76645.0
2016-08-09 13:30:00,20.48,20.52,20.47,20.5,73097.0,12.9133,12.9385,12.9069,12.9259,73097.0
2016-08-09 13:35:00,20.5,20.51,20.49,20.51,42284.0,12.9259,12.9322,12.9196,12.9322,42284.0
2016-08-09 13:40:00,20.51,20.52,20.49,20.49,35112.0,12.9322,12.9385,12.9196,12.9196,35112.0
2016-08-09 13:45:00,20.49,20.51,20.49,20.51,27986.0,12.9196,12.9322,12.9196,12.9322,27986.0
2016-08-09 13:50:00,20.51,20.51,20.47,20.49,74752.0,12.9322,12.9322,12.9069,12.9196,74752.0
2016-08-09 13:55:00,20.48,20.5,20.47,20.47,50665.0,12.9133,12.9259,12.9069,12.9069,50665.0
2016-08-09 14:00:00,20.48,20.49,20.47,20.49,35423.0,12.9133,12.9196,12.9069,12.9196,35423.0
2016-08-09 14:05:00,20.49,20.5,20.48,20.5,39322.0,12.9196,12.9259,12.9133,12.9259,39322.0
2016-08-09 14:10:00,20.5,20.5,20.49,20.5,55013.0,12.9259,12.9259,12.9196,12.9259,55013.0
2016-08-09 14:15:00,20.5,20.5,20.48,20.5,76442.0,12.9259,12.9259,12.9133,12.9259,76442.0
2016-08-09 14:20:00,20.5,20.51,20.49,20.51,80290.0,12.9259,12.9322,12.9196,12.9322,80290.0
2016-08-09 14:25:00,20.51,20.52,20.48,20.48,64038.0,12.9322,12.9385,12.9133,12.9133,64038.0
2016-08-09 14:30:00,20.49,20.49,20.44,20.46,118367.0,12.9196,12.9196,12.888,12.9006,118367.0
2016-08-09 14:35:00,20.46,20.47,20.45,20.45,87644.0,12.9006,12.9069,12.8943,12.8943,87644.0
2016-08-09 14:40:00,20.46,20.46,20.45,20.46,44241.0,12.9006,12.9006,12.8943,12.9006,44241.0
2016-08-09 14:45:00,20.46,20.46,20.45,20.46,25194.0,12.9006,12.9006,12.8943,12.9006,25194.0
2016-08-09 14:50:00,20.46,20.48,20.45,20.48,80554.0,12.9006,12.9133,12.8943,12.9133,80554.0
2016-08-09 14:55:00,20.48,20.48,20.45,20.46,56929.0,12.9133,12.9133,12.8943,12.9006,56929.0
2016-08-09 15:00:00,20.45,20.46,20.41,20.41,105486.0,12.8943,12.9006,12.8691,12.8691,105486.0
2016-08-09 15:05:00,20.42,20.44,20.41,20.44,128432.0,12.8754,12.888,12.8691,12.888,128432.0
2016-08-09 15:10:00,20.44,20.44,20.41,20.42,121350.0,12.888,12.888,12.8691,12.8754,121350.0
2016-08-09 15:15:00,20.42,20.43,20.4,20.42,158756.0,12.8754,12.8817,12.8628,12.8754,158756.0
2016-08-09 15:20:00,20.43,20.44,20.41,20.43,141820.0,12.8817,12.888,12.8691,12.8817,141820.0
2016-08-09 15:25:00,20.43,20.45,20.42,20.44,90400.0,12.8817,12.8943,12.8754,12.888,90400.0
2016-08-09 15:30:00,20.44,20.44,20.42,20.43,103473.0,12.888,12.888,12.8754,12.8817,103473.0
2016-08-09 15:35:00,20.42,20.44,20.42,20.44,100507.0,12.8754,12.888,12.8754,12.888,100507.0
2016-08-09 15:40:00,20.43,20.45,20.43,20.43,124583.0,12.8817,12.8943,12.8817,12.8817,124583.0
2016-08-09 15:45:00,20.44,20.46,20.43,20.46,236613.0,12.888,12.9006,12.8817,12.9006,236613.0
2016-08-09 15:50:00,20.45,20.45,20.42,20.44,254570.0,12.8943,12.8943,12.8754,12.888,254570.0
2016-08-09 15:55:00,20.44,20.45,20.43,20.45,372489.0,12.888,12.8943,12.8817,12.8943,372489.0
2016-08-10 09:30:00,20.59,20.8,20.59,20.76,290696.0,12.9826,13.115,12.9826,13.0898,290696.0
2016-08-10 09:35:00,20.76,20.87,20.72,20.86,169840.0,13.0898,13.1592,13.0646,13.1529,169840.0
2016-08-10 09:40:00,20.87,20.88,20.76,20.8,234747.0,13.1592,13.1655,13.0898,13.115,234747.0
2016-08-10 09:45:00,20.8,20.88,20.76,20.79,215065.0,13.115,13.1655,13.0898,13.1087,215065.0
2016-08-10 09:50:00,20.79,20.81,20.72,20.78,213125.0,13.1087,13.1213,13.0646,13.1024,213125.0
2016-08-10 09:55:00,20.78,20.78,20.59,20.61,178042.0,13.1024,13.1024,12.9826,12.9952,178042.0
2016-08-10 10:00:00,20.6,20.67,20.58,20.63,201962.0,12.9889,13.0331,12.9763,13.0078,201962.0
2016-08-10 10:05:00,20.63,20.65,20.6,20.65,100314.0,13.0078,13.0204,12.9889,13.0204,100314.0
2016-08-10 10:10:00,20.65,20.73,20.65,20.73,176642.0,13.0204,13.0709,13.0204,13.0709,176642.0
2016-08-10 10:15:00,20.72,20.82,20.72,20.81,212710.0,13.0646,13.1276,13.0646,13.1213,212710.0
2016-08-10 10:20:00,20.82,20.85,20.78,20.79,162464.0,13.1276,13.1465,13.1024,13.1087,162464.0
2016-08-10 10:25:00,20.78,20.81,20.77,20.79,141542.0,13.1024,13.1213,13.0961,13.1087,141542.0
2016-08-10 10:30:00,20.78,20.94,20.77,20.92,345871.0,13.1024,13.2033,13.0961,13.1907,345871.0
2016-08-10 10:35:00,20.92,20.95,20.86,20.88,271746.0,13.1907,13.2096,13.1529,13.1655,271746.0
2016-08-10 10:40:00,20.88,20.94,20.81,20.94,313878.0,13.1655,13.2033,13.1213,13.2033,313878.0
2016-08-10 10:45:00,20.94,20.95,20.88,20.92,288508.0,13.2033,13.2096,13.1655,13.1907,288508.0
2016-08-10 10:50:00,20.92,20.96,20.91,20.94,130665.0,13.1907,13.2159,13.1844,13.2033,130665.0
2016-08-10 10:55:00,20.94,20.95,20.88,20.9,125632.0,13.2033,13.2096,13.1655,13.1781,125632.0
2016-08-10 11:00:00,20.9,20.95,20.9,20.94,143401.0,13.1781,13.2096,13.1781,13.2033,143401.0
2016-08-10 11:05:00,20.93,20.94,20.89,20.91,232266.0,13.197,13.2033,13.1718,13.1844,232266.0
2016-08-10 11:10:00,20.91,20.92,20.88,20.89,209091.0,13.1844,13.1907,13.1655,13.1718,209091.0
2016-08-10 11:15:00,20.89,20.89,20.84,20.85,400087.0,13.1718,13.1718,13.1402,13.1465,400087.0
2016-08-10 11:20:00,20.84,20.85,20.8,20.81,407137.0,13.1402,13.1465,13.115,13.1213,407137.0
2016-08-10 11:25:00,20.81,20.82,20.77,20.78,566302.0,13.1213,13.1276,13.0961,13.1024,566302.0
2016-08-10 11:30:00,20.78,20.78,20.68,20.69,234975.0,13.1024,13.1024,13.0394,13.0457,234975.0
2016-08-10 11:35:00,20.69,20.7,20.61,20.62,310605.0,13.0457,13.052,12.9952,13.0015,310605.0
2016-08-10 11:40:00,20.61,20.63,20.57,20.59,104873.0,12.9952,13.0078,12.97,12.9826,104873.0
2016-08-10 11:45:00,20.59,20.59,20.55,20.56,69640.0,12.9826,12.9826,12.9574,12.9637,69640.0
2016-08-10 11:50:00,20.55,20.62,20.55,20.6,257984.0,12.9574,13.0015,12.9574,12.9889,257984.0
2016-08-10 11:55:00,20.61,20.64,20.6,20.64,63363.0,12.9952,13.0141,12.9889,13.0141,63363.0
2016-08-10 12:00:00,20.63,20.65,20.62,20.65,71870.0,13.0078,13.0204,13.0015,13.0204,71870.0
2016-08-10 12:05:00,20.65,20.67,20.63,20.67,103724.0,13.0204,13.0331,13.0078,13.0331,103724.0
2016-08-10 12:10:00,20.67,20.69,20.65,20.68,100092.0,13.0331,13.0457,13.0204,13.0394,100092.0
2016-08-10 12:15:00,20.67,20.69,20.67,20.69,35266.0,13.0331,13.0457,13.0331,13.0457,35266.0
2016-08-10 12:20:00,20.69,20.7,20.66,20.66,51921.0,13.0457,13.052,13.0267,13.0267,51921.0
2016-08-10 12:25:00,20.67,20.69,20.66,20.68,30462.0,13.0331,13.0457,13.0267,13.0394,30462.0
2016-08-10 12:30:00,20.68,20.69,20.67,20.68,40901.0,13.0394,13.0457,13.0331,13.0394,40901.0
2016-08-10 12:35:00,20.69,20.69,20.66,20.66,76613.0,13.0457,13.0457,13.0267,13.0267,76613.0
2016-08-10 12:40:00,20.67,20.68,20.63,20.64,64356.0,13.0331,13.0394,13.0078,13.0141,64356.0
2016-08-10 12:45:00,20.64,20.65,20.61,20.64,43151.0,13.0141,13.0204,12.9952,13.0141,43151.0
2016-08-10 12:50:00,20.64,20.68,20.64,20.68,28148.0,13.0141,13.0394,13.0141,13.0394,28148.0
2016-08-10 12:55:00,20.68,20.68,20.65,20.67,37480.0,13.0394,13.0394,13.0204,13.0331,37480.0
2016-08-10 13:00:00,20.67,20.67,20.64,20.65,47077.0,13.0331,13.0331,13.0141,13.0204,47077.0
2016-08-10 13:05:00,20.65,20.65,20.62,20.62,53662.0,13.0204,13.0204,13.0015,13.0015,53662.0
2016-08-10 13:10:00,20.62,20.63,20.57,20.58,61591.0,13.0015,13.0078,12.97,12.9763,61591.0
2016-08-10 13:15:00,20.58,20.59,20.52,20.53,65192.0,12.9763,12.9826,12.9385,12.9448,65192.0
2016-08-10 13:20:00,20.53,20.58,20.52,20.57,66849.0,12.9448,12.9763,12.9385,12.97,66849.0
2016-08-10 13:25:00,20.58,20.59,20.56,20.57,35510.0,12.9763,12.9826,12.9637,12.97,35510.0
2016-08-10 13:30:00,20.58,20.59,20.57,20.58,35377.0,12.9763,12.9826,12.97,12.9763,35377.0
2016-08-10 13:35:00,20.59,20.61,20.58,20.6,41911.0,12.9826,12.9952,12.9763,12.9889,41911.0
2016-08-10 13:40:00,20.6,20.62,20.59,20.59,47173.0,12.9889,13.0015,12.9826,12.9826,47173.0
2016-08-10 13:45:00,20.6,20.61,20.55,20.55,38866.0,12.9889,12.9952,12.9574,12.9574,38866.0
2016-08-10 13:50:00,20.56,20.58,20.55,20.56,51630.0,12.9637,12.9763,12.9574,12.9637,51630.0
2016-08-10 13:55:00,20.56,20.57,20.52,20.53,57860.0,12.9637,12.97,12.9385,12.9448,57860.0
2016-08-10 14:00:00,20.54,20.58,20.53,20.56,79089.0,12.9511,12.9763,12.9448,12.9637,79089.0
2016-08-10 14:05:00,20.56,20.57,20.51,20.52,81162.0,12.9637,12.97,12.9322,12.9385,81162.0
2016-08-10 14:10:00,20.51,20.55,20.5,20.53,123018.0,12.9322,12.9574,12.9259,12.9448,123018.0
2016-08-10 14:15:00,20.53,20.53,20.5,20.51,79787.0,12.9448,12.9448,12.9259,12.9322,79787.0
2016-08-10 14:20:00,20.52,20.54,20.5,20.53,67101.0,12.9385,12.9511,12.9259,12.9448,67101.0
2016-08-10 14:25:00,20.53,20.56,20.5,20.53,96991.0,12.9448,12.9637,12.9259,12.9448,96991.0
2016-08-10 14:30:00,20.53,20.54,20.49,20.5,90423.0,12.9448,12.9511,12.9196,12.9259,90423.0
2016-08-10 14:35:00,20.5,20.52,20.49,20.52,87734.0,12.9259,12.9385,12.9196,12.9385,87734.0
2016-08-10 14:40:00,20.52,20.53,20.51,20.52,47323.0,12.9385,12.9448,12.9322,12.9385,47323.0
2016-08-10 14:45:00,20.52,20.53,20.51,20.53,55437.0,12.9385,12.9448,12.9322,12.9448,55437.0
2016-08-10 14:50:00,20.53,20.53,20.49,20.5,118169.0,12.9448,12.9448,12.9196,12.9259,118169.0
2016-08-10 14:55:00,20.5,20.51,20.43,20.44,141282.0,12.9259,12.9322,12.8817,12.888,141282.0
2016-08-10 15:00:00,20.44,20.45,20.4,20.41,194643.0,12.888,12.8943,12.8628,12.8691,194643.0
2016-08-10 15:05:00,20.42,20.46,20.41,20.46,89234.0,12.8754,12.9006,12.8691,12.9006,89234.0
2016-08-10 15:10:00,20.46,20.48,20.45,20.47,96127.0,12.9006,12.9133,12.8943,12.9069,96127.0
2016-08-10 15:15:00,20.48,20.48,20.46,20.48,61599.0,12.9133,12.9133,12.9006,12.9133,61599.0
2016-08-10 15:20:00,20.47,20.5,20.46,20.48,75264.0,12.9069,12.9259,12.9006,12.9133,75264.0
2016-08-10 15:25:00,20.47,20.5,20.46,20.46,91783.0,12.9069,12.9259,12.9006,12.9006,91783.0
2016-08-10 15:30:00,20.47,20.48,20.44,20.44,88257.0,12.9069,12.9133,12.888,12.888,88257.0
2016-08-10 15:35:00,20.45,20.46,20.42,20.43,135516.0,12.8943,12.9006,12.8754,12.8817,135516.0
2016-08-10 15:40:00,20.43,20.45,20.4,20.41,199380.0,12.8817,12.8943,12.8628,12.8691,199380.0
2016-08-10 15:45:00,20.41,20.46,20.41,20.45,167248.0,12.8691,12.9006,12.8691,12.8943,167248.0
2016-08-10 15:50:00,20.44,20.46,20.42,20.46,333527.0,12.888,12.9006,12.8754,12.9006,333527.0
2016-08-10 15:55:00,20.45,20.47,20.44,20.47,512590.0,12.8943,12.9069,12.888,12.9069,512590.0
2016-08-11 09:30:00,20.52,20.71,20.52,20.57,215514.0,12.9385,13.0583,12.9385,12.97,215514.0
2016-08-11 09:35:00,20.58,20.63,20.53,20.6,158040.0,12.9763,13.0078,12.9448,12.9889,158040.0
2016-08-11 09:40:00,20.6,20.67,20.59,20.64,117338.0,12.9889,13.0331,12.9826,13.0141,117338.0
2016-08-11 09:45:00,20.65,20.71,20.59,20.62,114416.0,13.0204,13.0583,12.9826,13.0015,114416.0
2016-08-11 09:50:00,20.62,20.65,20.6,20.63,84582.0,13.0015,13.0204,12.9889,13.0078,84582.0
2016-08-11 09:55:00,20.63,20.72,20.63,20.64,141660.0,13.0078,13.0646,13.0078,13.0141,141660.0
2016-08-11 10:00:00,20.66,20.67,20.59,20.66,108665.0,13.0267,13.0331,12.9826,13.0267,108665.0
2016-08-11 10:05:00,20.65,20.68,20.59,20.62,100748.0,13.0204,13.0394,12.9826,13.0015,100748.0
2016-08-11 10:10:00,20.62,20.68,20.62,20.65,72662.0,13.0015,13.0394,13.0015,13.0204,72662.0
2016-08-11 10:15:00,20.66,20.67,20.61,20.64,93143.0,13.0267,13.0331,12.9952,13.0141,93143.0
2016-08-11 10:20:00,20.64,20.66,20.6,20.63,65921.0,13.0141,13.0267,12.9889,13.0078,65921.0
2016-08-11 10:25:00,20.64,20.66,20.61,20.62,58421.0,13.0141,13.0267,12.9952,13.0015,58421.0
2016-08-11 10:30:00,20.61,20.67,20.61,20.64,92816.0,12.9952,13.0331,12.9952,13.0141,92816.0
2016-08-11 10:35:00,20.65,20.74,20.65,20.72,143571.0,13.0204,13.0772,13.0204,13.0646,143571.0
2016-08-11 10:40:00,20.71,20.76,20.69,20.75,94631.0,13.0583,13.0898,13.0457,13.0835,94631.0
2016-08-11 10:45:00,20.75,20.78,20.73,20.74,77331.0,13.0835,13.1024,13.0709,13.0772,77331.0
2016-08-11 10:50:00,20.75,20.79,20.75,20.77,76774.0,13.0835,13.1087,13.0835,13.0961,76774.0
2016-08-11 10:55:00,20.77,20.77,20.72,20.75,76825.0,13.0961,13.0961,13.0646,13.0835,76825.0
2016-08-11 11:00:00,20.75,20.76,20.71,20.72,54388.0,13.0835,13.0898,13.0583,13.0646,54388.0
2016-08-11 11:05:00,20.71,20.72,20.67,20.68,56856.0,13.0583,13.0646,13.0331,13.0394,56856.0
2016-08-11 11:10:00,20.68,20.69,20.64,20.65,86580.0,13.0394,13.0457,13.0141,13.0204,86580.0
2016-08-11 11:15:00,20.66,20.7,20.65,20.67,75788.0,13.0267,13.052,13.0204,13.0331,75788.0
2016-08-11 11:20:00,20.67,20.7,20.66,20.7,79063.0,13.0331,13.052,13.0267,13.052,79063.0
2016-08-11 11:25:00,20.71,20.75,20.69,20.74,152816.0,13.0583,13.0835,13.0457,13.0772,152816.0
2016-08-11 11:30:00,20.75,20.8,20.74,20.8,197716.0,13.0835,13.115,13.0772,13.115,197716.0
2016-08-11 11:35:00,20.8,20.83,20.79,20.8,74098.0,13.115,13.1339,13.1087,13.115,74098.0
2016-08-11 11:40:00,20.8,20.8,20.74,20.8,92373.0,13.115,13.115,13.0772,13.115,92373.0
2016-08-11 11:45:00,20.8,20.82,20.77,20.82,86291.0,13.115,13.1276,13.0961,13.1276,86291.0
2016-08-11 11:50:00,20.82,20.82,20.74,20.75,134326.0,13.1276,13.1276,13.0772,13.0835,134326.0
2016-08-11 11:55:00,20.75,20.75,20.71,20.73,84843.0,13.0835,13.0835,13.0583,13.0709,84843.0
2016-08-11 12:00:00,20.74,20.74,20.71,20.71,49788.0,13.0772,13.0772,13.0583,13.0583,49788.0
2016-08-11 12:05:00,20.71,20.74,20.71,20.74,46195.0,13.0583,13.0772,13.0583,13.0772,46195.0
2016-08-11 12:10:00,20.74,20.76,20.73,20.73,71762.0,13.0772,13.0898,13.0709,13.0709,71762.0
2016-08-11 12:15:00,20.73,20.74,20.72,20.74,47558.0,13.0709,13.0772,13.0646,13.0772,47558.0
2016-08-11 12:20:00,20.74,20.78,20.73,20.77,61158.0,13.0772,13.1024,13.0709,13.0961,61158.0
2016-08-11 12:25:00,20.76,20.78,20.73,20.77,88711.0,13.0898,13.1024,13.0709,13.0961,88711.0
2016-08-11 12:30:00,20.77,20.79,20.75,20.76,84397.0,13.0961,13.1087,13.0835,13.0898,84397.0
2016-08-11 12:35:00,20.76,20.76,20.74,20.75,34497.0,13.0898,13.0898,13.0772,13.0835,34497.0
2016-08-11 12:40:00,20.74,20.76,20.73,20.75,178099.0,13.0772,13.0898,13.0709,13.0835,178099.0
2016-08-11 12:45:00,20.74,20.76,20.74,20.76,30193.0,13.0772,13.0898,13.0772,13.0898,30193.0
2016-08-11 12:50:00,20.76,20.83,20.75,20.82,228114.0,13.0898,13.1339,13.0835,13.1276,228114.0
2016-08-11 12:55:00,20.82,20.84,20.82,20.82,47944.0,13.1276,13.1402,13.1276,13.1276,47944.0
2016-08-11 13:00:00,20.82,20.83,20.75,20.75,195622.0,13.1276,13.1339,13.0835,13.0835,195622.0
2016-08-11 13:05:00,20.76,20.76,20.72,20.72,61418.0,13.0898,13.0898,13.0646,13.0646,61418.0
2016-08-11 13:10:00,20.73,20.74,20.72,20.73,28426.0,13.0709,13.0772,13.0646,13.0709,28426.0
2016-08-11 13:15:00,20.73,20.73,20.68,20.68,125043.0,13.0709,13.0709,13.0394,13.0394,125043.0
2016-08-11 13:20:00,20.68,20.69,20.65,20.67,80130.0,13.0394,13.0457,13.0204,13.0331,80130.0
2016-08-11 13:25:00,20.67,20.7,20.67,20.7,24518.0,13.0331,13.052,13.0331,13.052,24518.0
2016-08-11 13:30:00,20.7,20.71,20.69,20.69,60721.0,13.052,13.0583,13.0457,13.0457,60721.0
2016-08-11 13:35:00,20.69,20.72,20.69,20.72,74411.0,13.0457,13.0646,13.0457,13.0646,74411.0
2016-08-11 13:40:00,20.72,20.76,20.71,20.76,92620.0,13.0646,13.0898,13.0583,13.0898,92620.0
2016-08-11 13:45:00,20.76,20.79,20.75,20.79,72241.0,13.0898,13.1087,13.0835,13.1087,72241.0
2016-08-11 13:50:00,20.79,20.81,20.78,20.8,82443.0,13.1087,13.1213,13.1024,13.115,82443.0
2016-08-11 13:55:00,20.81,20.83,20.81,20.83,141940.0,13.1213,13.1339,13.1213,13.1339,141940.0
2016-08-11 14:00:00,20.83,20.83,20.79,20.8,129624.0,13.1339,13.1339,13.1087,13.115,129624.0
2016-08-11 14:05:00,20.81,20.85,20.8,20.84,144506.0,13.1213,13.1465,13.115,13.1402,144506.0
2016-08-11 14:10:00,20.85,20.85,20.83,20.84,217568.0,13.1465,13.1465,13.1339,13.1402,217568.0
2016-08-11 14:15:00,20.85,20.85,20.83,20.85,66892.0,13.1465,13.1465,13.1339,13.1465,66892.0
2016-08-11 14:20:00,20.85,20.85,20.8,20.82,109772.0,13.1465,13.1465,13.115,13.1276,109772.0
2016-08-11 14:25:00,20.82,20.84,20.8,20.84,76114.0,13.1276,13.1402,13.115,13.1402,76114.0
2016-08-11 14:30:00,20.83,20.84,20.82,20.83,57800.0,13.1339,13.1402,13.1276,13.1339,57800.0
2016-08-11 14:35:00,20.83,20.83,20.82,20.82,44308.0,13.1339,13.1339,13.1276,13.1276,44308.0
2016-08-11 14:40:00,20.82,20.83,20.82,20.83,38790.0,13.1276,13.1339,13.1276,13.1339,38790.0
2016-08-11 14:45:00,20.83,20.84,20.82,20.83,59922.0,13.1339,13.1402,13.1276,13.1339,59922.0
2016-08-11 14:50:00,20.84,20.85,20.83,20.83,119917.0,13.1402,13.1465,13.1339,13.1339,119917.0
2016-08-11 14:55:00,20.84,20.84,20.78,20.79,133644.0,13.1402,13.1402,13.1024,13.1087,133644.0
2016-08-11 15:00:00,20.8,20.83,20.79,20.82,166177.0,13.115,13.1339,13.1087,13.1276,166177.0
2016-08-11 15:05:00,20.82,20.84,20.82,20.83,70574.0,13.1276,13.1402,13.1276,13.1339,70574.0
2016-08-11 15:10:00,20.84,20.88,20.83,20.88,228948.0,13.1402,13.1655,13.1339,13.1655,228948.0
2016-08-11 15:15:00,20.88,20.88,20.85,20.86,153553.0,13.1655,13.1655,13.1465,13.1529,153553.0
2016-08-11 15:20:00,20.86,20.86,20.83,20.84,107117.0,13.1529,13.1529,13.1339,13.1402,107117.0
2016-08-11 15:25:00,20.84,20.87,20.83,20.85,177382.0,13.1402,13.1592,13.1339,13.1465,177382.0
2016-08-11 15:30:00,20.85,20.86,20.84,20.85,232435.0,13.1465,13.1529,13.1402,13.1465,232435.0
2016-08-11 15:35:00,20.85,20.86,20.84,20.86,123849.0,13.1465,13.1529,13.1402,13.1529,123849.0
2016-08-11 15:40:00,20.86,20.9,20.85,20.88,266921.0,13.1529,13.1781,13.1465,13.1655,266921.0
2016-08-11 15:45:00,20.88,20.9,20.87,20.9,275734.0,13.1655,13.1781,13.1592,13.1781,275734.0
2016-08-11 15:50:00,20.9,20.9,20.89,20.9,224489.0,13.1781,13.1781,13.1718,13.1781,224489.0
2016-08-11 15:55:00,20.89,20.9,20.87,20.88,470279.0,13.1718,13.1781,13.1592,13.1655,470279.0
2016-08-12 09:30:00,20.9,20.93,20.85,20.92,427786.0,13.1781,13.197,13.1465,13.1907,427786.0
2016-08-12 09:35:00,20.92,20.95,20.85,20.94,134446.0,13.1907,13.2096,13.1465,13.2033,134446.0
2016-08-12 09:40:00,20.95,21.06,20.95,21.03,284768.0,13.2096,13.279,13.2096,13.26,284768.0
2016-08-12 09:45:00,21.04,21.1,21.03,21.09,135095.0,13.2663,13.3042,13.26,13.2979,135095.0
2016-08-12 09:50:00,21.08,21.13,21.06,21.13,178170.0,13.2916,13.3231,13.279,13.3231,178170.0
2016-08-12 09:55:00,21.13,21.16,21.11,21.13,161624.0,13.3231,13.342,13.3105,13.3231,161624.0
2016-08-12 10:00:00,21.13,21.16,21.12,21.14,168253.0,13.3231,13.342,13.3168,13.3294,168253.0
2016-08-12 10:05:00,21.15,21.16,21.1,21.13,254719.0,13.3357,13.342,13.3042,13.3231,254719.0
2016-08-12 10:10:00,21.13,21.17,21.12,21.16,359799.0,13.3231,13.3483,13.3168,13.342,359799.0
2016-08-12 10:15:00,21.16,21.17,21.11,21.13,632594.0,13.342,13.3483,13.3105,13.3231,632594.0
2016-08-12 10:20:00,21.13,21.15,21.12,21.15,233651.0,13.3231,13.3357,13.3168,13.3357,233651.0
2016-08-12 10:25:00,21.15,21.19,21.14,21.17,227609.0,13.3357,13.3609,13.3294,13.3483,227609.0
2016-08-12 10:30:00,21.18,21.18,21.14,21.16,154293.0,13.3546,13.3546,13.3294,13.342,154293.0
2016-08-12 10:35:00,21.16,21.23,21.15,21.22,174868.0,13.342,13.3861,13.3357,13.3798,174868.0
2016-08-12 10:40:00,21.23,21.28,21.21,21.27,299610.0,13.3861,13.4177,13.3735,13.4114,299610.0
2016-08-12 10:45:00,21.27,21.37,21.26,21.36,251364.0,13.4114,13.4744,13.4051,13.4681,251364.0
2016-08-12 10:50:00,21.36,21.36,21.33,21.35,178016.0,13.4681,13.4681,13.4492,13.4618,178016.0
2016-08-12 10:55:00,21.34,21.35,21.28,21.29,118355.0,13.4555,13.4618,13.4177,13.424,118355.0
2016-08-12 11:00:00,21.3,21.31,21.24,21.25,136097.0,13.4303,13.4366,13.3925,13.3988,136097.0
2016-08-12 11:05:00,21.24,21.28,21.24,21.28,46626.0,13.3925,13.4177,13.3925,13.4177,46626.0
2016-08-12 11:10:00,21.28,21.3,21.27,21.29,109939.0,13.4177,13.4303,13.4114,13.424,109939.0
2016-08-12 11:15:00,21.3,21.34,21.29,21.33,227000.0,13.4303,13.4555,13.424,13.4492,227000.0
2016-08-12 11:20:00,21.34,21.34,21.32,21.33,76488.0,13.4555,13.4555,13.4429,13.4492,76488.0
2016-08-12 11:25:00,21.34,21.36,21.32,21.36,165487.0,13.4555,13.4681,13.4429,13.4681,165487.0
2016-08-12 11:30:00,21.36,21.38,21.35,21.37,91688.0,13.4681,13.4807,13.4618,13.4744,91688.0
2016-08-12 11:35:00,21.38,21.39,21.35,21.35,104058.0,13.4807,13.487,13.4618,13.4618,104058.0
2016-08-12 11:40:00,21.36,21.37,21.35,21.36,99737.0,13.4681,13.4744,13.4618,13.4681,99737.0
2016-08-12 11:45:00,21.35,21.36,21.31,21.32,139131.0,13.4618,13.4681,13.4366,13.4429,139131.0
2016-08-12 11:50:00,21.33,21.34,21.3,21.32,89895.0,13.4492,13.4555,13.4303,13.4429,89895.0
2016-08-12 11:55:00,21.32,21.32,21.3,21.31,65713.0,13.4429,13.4429,13.4303,13.4366,65713.0
2016-08-12 12:00:00,21.31,21.32,21.29,21.3,100957.0,13.4366,13.4429,13.424,13.4303,100957.0
2016-08-12 12:05:00,21.3,21.31,21.26,21.28,51762.0,13.4303,13.4366,13.4051,13.4177,51762.0
2016-08-12 12:10:00,21.29,21.29,21.26,21.28,62794.0,13.424,13.424,13.4051,13.4177,62794.0
2016-08-12 12:15:00,21.28,21.29,21.26,21.28,46618.0,13.4177,13.424,13.4051,13.4177,46618.0
2016-08-12 12:20:00,21.28,21.28,21.24,21.26,57581.0,13.4177,13.4177,13.3925,13.4051,57581.0
2016-08-12 12:25:00,21.26,21.28,21.25,21.28,58898.0,13.4051,13.4177,13.3988,13.4177,58898.0
2016-08-12 12:30:00,21.28,21.3,21.27,21.3,47146.0,13.4177,13.4303,13.4114,13.4303,47146.0
2016-08-12 12:35:00,21.3,21.3,21.28,21.3,81682.0,13.4303,13.4303,13.4177,13.4303,81682.0
2016-08-12 12:40:00,21.3,21.3,21.28,21.29,39809.0,13.4303,13.4303,13.4177,13.424,39809.0
2016-08-12 12:45:00,21.29,21.3,21.28,21.29,76957.0,13.424,13.4303,13.4177,13.424,76957.0
2016-08-12 12:50:00,21.29,21.3,21.28,21.29,40207.0,13.424,13.4303,13.4177,13.424,40207.0
2016-08-12 12:55:00,21.29,21.31,21.28,21.29,77674.0,13.424,13.4366,13.4177,13.424,77674.0
2016-08-12 13:00:00,21.3,21.3,21.21,21.21,139079.0,13.4303,13.4303,13.3735,13.3735,139079.0
2016-08-12 13:05:00,21.21,21.23,21.2,21.21,169540.0,13.3735,13.3861,13.3672,13.3735,169540.0
2016-08-12 13:10:00,21.21,21.23,21.2,21.23,76768.0,13.3735,13.3861,13.3672,13.3861,76768.0
2016-08-12 13:15:00,21.23,21.24,21.2,21.21,78723.0,13.3861,13.3925,13.3672,13.3735,78723.0
2016-08-12 13:20:00,21.2,21.22,21.2,21.21,62499.0,13.3672,13.3798,13.3672,13.3735,62499.0
2016-08-12 13:25:00,21.21,21.25,21.21,21.23,101910.0,13.3735,13.3988,13.3735,13.3861,101910.0
2016-08-12 13:30:00,21.24,21.26,21.23,21.25,68919.0,13.3925,13.4051,13.3861,13.3988,68919.0
2016-08-12 13:35:00,21.25,21.26,21.22,21.24,93692.0,13.3988,13.4051,13.3798,13.3925,93692.0
2016-08-12 13:40:00,21.24,21.25,21.22,21.22,103526.0,13.3925,13.3988,13.3798,13.3798,103526.0
2016-08-12 13:45:00,21.23,21.25,21.22,21.23,70602.0,13.3861,13.3988,13.3798,13.3861,70602.0
2016-08-12 13:50:00,21.22,21.24,21.21,21.23,131934.0,13.3798,13.3925,13.3735,13.3861,131934.0
2016-08-12 13:55:00,21.23,21.23,21.2,21.2,84807.0,13.3861,13.3861,13.3672,13.3672,84807.0
2016-08-12 14:00:00,21.21,21.22,21.17,21.18,143185.0,13.3735,13.3798,13.3483,13.3546,143185.0
2016-08-12 14:05:00,21.2,21.22,21.17,21.19,246273.0,13.3672,13.3798,13.3483,13.3609,246273.0
2016-08-12 14:10:00,21.19,21.21,21.17,21.2,52446.0,13.3609,13.3735,13.3483,13.3672,52446.0
2016-08-12 14:15:00,21.21,21.22,21.19,21.2,48930.0,13.3735,13.3798,13.3609,13.3672,48930.0
2016-08-12 14:20:00,21.2,21.21,21.15,21.15,143787.0,13.3672,13.3735,13.3357,13.3357,143787.0
2016-08-12 14:25:00,21.15,21.16,21.1,21.11,200732.0,13.3357,13.342,13.3042,13.3105,200732.0
2016-08-12 14:30:00,21.11,21.14,21.1,21.11,109131.0,13.3105,13.3294,13.3042,13.3105,109131.0
2016-08-12 14:35:00,21.12,21.15,21.11,21.15,53111.0,13.3168,13.3357,13.3105,13.3357,53111.0
2016-08-12 14:40:00,21.14,21.18,21.14,21.17,105390.0,13.3294,13.3546,13.3294,13.3483,105390.0
2016-08-12 14:45:00,21.17,21.2,21.16,21.18,80377.0,13.3483,13.3672,13.342,13.3546,80377.0
2016-08-12 14:50:00,21.19,21.19,21.14,21.16,74929.0,13.3609,13.3609,13.3294,13.342,74929.0
2016-08-12 14:55:00,21.16,21.16,21.14,21.14,79383.0,13.342,13.342,13.3294,13.3294,79383.0
2016-08-12 15:00:00,21.15,21.16,21.14,21.15,82183.0,13.3357,13.342,13.3294,13.3357,82183.0
2016-08-12 15:05:00,21.16,21.16,21.12,21.12,98829.0,13.342,13.342,13.3168,13.3168,98829.0
2016-08-12 15:10:00,21.12,21.13,21.1,21.12,90013.0,13.3168,13.3231,13.3042,13.3168,90013.0
2016-08-12 15:15:00,21.13,21.16,21.12,21.14,141785.0,13.3231,13.342,13.3168,13.3294,141785.0
2016-08-12 15:20:00,21.14,21.14,21.12,21.13,70191.0,13.3294,13.3294,13.3168,13.3231,70191.0
2016-08-12 15:25:00,21.13,21.13,21.1,21.12,102796.0,13.3231,13.3231,13.3042,13.3168,102796.0
2016-08-12 15:30:00,21.12,21.13,21.1,21.12,582862.0,13.3168,13.3231,13.3042,13.3168,582862.0
2016-08-12 15:35:00,21.12,21.12,21.1,21.11,91603.0,13.3168,13.3168,13.3042,13.3105,91603.0
2016-08-12 15:40:00,21.1,21.13,21.09,21.11,322138.0,13.3042,13.3231,13.2979,13.3105,322138.0
2016-08-12 15:45:00,21.1,21.11,21.09,21.1,220340.0,13.3042,13.3105,13.2979,13.3042,220340.0
2016-08-12 15:50:00,21.11,21.11,21.09,21.1,310898.0,13.3105,13.3105,13.2979,13.3042,310898.0
2016-08-12 15:55:00,21.1,21.11,21.06,21.06,897634.0,13.3042,13.3105,13.279,13.279,897634.0
2016-08-15 09:30:00,21.27,21.36,21.27,21.3,419754.0,13.4114,13.4681,13.4114,13.4303,419754.0
2016-08-15 09:35:00,21.31,21.38,21.27,21.33,210462.0,13.4366,13.4807,13.4114,13.4492,210462.0
2016-08-15 09:40:00,21.34,21.35,21.29,21.32,150493.0,13.4555,13.4618,13.424,13.4429,150493.0
2016-08-15 09:45:00,21.33,21.36,21.27,21.29,240312.0,13.4492,13.4681,13.4114,13.424,240312.0
2016-08-15 09:50:00,21.29,21.3,21.24,21.26,134329.0,13.424,13.4303,13.3925,13.4051,134329.0
2016-08-15 09:55:00,21.26,21.27,21.22,21.24,106736.0,13.4051,13.4114,13.3798,13.3925,106736.0
2016-08-15 10:00:00,21.24,21.28,21.23,21.26,130508.0,13.3925,13.4177,13.3861,13.4051,130508.0
2016-08-15 10:05:00,21.25,21.26,21.24,21.26,74905.0,13.3988,13.4051,13.3925,13.4051,74905.0
2016-08-15 10:10:00,21.25,21.3,21.24,21.3,119035.0,13.3988,13.4303,13.3925,13.4303,119035.0
2016-08-15 10:15:00,21.29,21.31,21.28,21.3,138984.0,13.424,13.4366,13.4177,13.4303,138984.0
2016-08-15 10:20:00,21.3,21.31,21.29,21.3,135186.0,13.4303,13.4366,13.424,13.4303,135186.0
2016-08-15 10:25:00,21.3,21.34,21.29,21.34,110883.0,13.4303,13.4555,13.424,13.4555,110883.0
2016-08-15 10:30:00,21.34,21.37,21.32,21.32,135522.0,13.4555,13.4744,13.4429,13.4429,135522.0
2016-08-15 10:35:00,21.32,21.34,21.28,21.33,106864.0,13.4429,13.4555,13.4177,13.4492,106864.0
2016-08-15 10:40:00,21.34,21.37,21.29,21.3,220176.0,13.4555,13.4744,13.424,13.4303,220176.0
2016-08-15 10:45:00,21.3,21.34,21.29,21.33,186551.0,13.4303,13.4555,13.424,13.4492,186551.0
2016-08-15 10:50:00,21.33,21.39,21.33,21.38,103777.0,13.4492,13.487,13.4492,13.4807,103777.0
2016-08-15 10:55:00,21.39,21.4,21.38,21.4,97644.0,13.487,13.4933,13.4807,13.4933,97644.0
2016-08-15 11:00:00,21.4,21.41,21.37,21.38,154104.0,13.4933,13.4996,13.4744,13.4807,154104.0
2016-08-15 11:05:00,21.37,21.4,21.34,21.39,109428.0,13.4744,13.4933,13.4555,13.487,109428.0
2016-08-15 11:10:00,21.39,21.41,21.37,21.37,101519.0,13.487,13.4996,13.4744,13.4744,101519.0
2016-08-15 11:15:00,21.38,21.44,21.38,21.44,362844.0,13.4807,13.5186,13.4807,13.5186,362844.0
2016-08-15 11:20:00,21.44,21.47,21.41,21.42,447286.0,13.5186,13.5375,13.4996,13.5059,447286.0
2016-08-15 11:25:00,21.42,21.48,21.42,21.46,142480.0,13.5059,13.5438,13.5059,13.5312,142480.0
2016-08-15 11:30:00,21.45,21.46,21.38,21.39,171938.0,13.5249,13.5312,13.4807,13.487,171938.0
2016-08-15 11:35:00,21.39,21.44,21.38,21.43,81357.0,13.487,13.5186,13.4807,13.5123,81357.0
2016-08-15 11:40:00,21.43,21.45,21.39,21.4,153094.0,13.5123,13.5249,13.487,13.4933,153094.0
2016-08-15 11:45:00,21.4,21.42,21.34,21.36,227519.0,13.4933,13.5059,13.4555,13.4681,227519.0
2016-08-15 11:50:00,21.36,21.43,21.35,21.42,136958.0,13.4681,13.5123,13.4618,13.5059,136958.0
2016-08-15 11:55:00,21.41,21.42,21.37,21.4,81395.0,13.4996,13.5059,13.4744,13.4933,81395.0
2016-08-15 12:00:00,21.4,21.45,21.39,21.43,96662.0,13.4933,13.5249,13.487,13.5123,96662.0
2016-08-15 12:05:00,21.42,21.43,21.38,21.41,83863.0,13.5059,13.5123,13.4807,13.4996,83863.0
2016-08-15 12:10:00,21.41,21.41,21.38,21.4,74992.0,13.4996,13.4996,13.4807,13.4933,74992.0
2016-08-15 12:15:00,21.39,21.41,21.39,21.4,85086.0,13.487,13.4996,13.487,13.4933,85086.0
2016-08-15 12:20:00,21.39,21.42,21.39,21.41,60717.0,13.487,13.5059,13.487,13.4996,60717.0
2016-08-15 12:25:00,21.41,21.44,21.4,21.44,73282.0,13.4996,13.5186,13.4933,13.5186,73282.0
2016-08-15 12:30:00,21.44,21.44,21.4,21.41,57733.0,13.5186,13.5186,13.4933,13.4996,57733.0
2016-08-15 12:35:00,21.41,21.44,21.4,21.44,58599.0,13.4996,13.5186,13.4933,13.5186,58599.0
2016-08-15 12:40:00,21.44,21.45,21.43,21.44,77319.0,13.5186,13.5249,13.5123,13.5186,77319.0
2016-08-15 12:45:00,21.44,21.45,21.4,21.42,95778.0,13.5186,13.5249,13.4933,13.5059,95778.0
2016-08-15 12:50:00,21.42,21.43,21.41,21.42,61925.0,13.5059,13.5123,13.4996,13.5059,61925.0
2016-08-15 12:55:00,21.43,21.44,21.4,21.42,91939.0,13.5123,13.5186,13.4933,13.5059,91939.0
2016-08-15 13:00:00,21.42,21.43,21.41,21.42,58781.0,13.5059,13.5123,13.4996,13.5059,58781.0
2016-08-15 13:05:00,21.42,21.42,21.38,21.39,113926.0,13.5059,13.5059,13.4807,13.487,113926.0
2016-08-15 13:10:00,21.39,21.4,21.38,21.39,85900.0,13.487,13.4933,13.4807,13.487,85900.0
2016-08-15 13:15:00,21.39,21.4,21.37,21.38,82913.0,13.487,13.4933,13.4744,13.4807,82913.0
2016-08-15 13:20:00,21.38,21.39,21.35,21.36,128517.0,13.4807,13.487,13.4618,13.4681,128517.0
2016-08-15 13:25:00,21.36,21.37,21.34,21.37,76241.0,13.4681,13.4744,13.4555,13.4744,76241.0
2016-08-15 13:30:00,21.37,21.4,21.37,21.37,65804.0,13.4744,13.4933,13.4744,13.4744,65804.0
2016-08-15 13:35:00,21.38,21.41,21.37,21.38,136714.0,13.4807,13.4996,13.4744,13.4807,136714.0
2016-08-15 13:40:00,21.39,21.42,21.38,21.4,65472.0,13.487,13.5059,13.4807,13.4933,65472.0
2016-08-15 13:45:00,21.39,21.42,21.39,21.39,166091.0,13.487,13.5059,13.487,13.487,166091.0
2016-08-15 13:50:00,21.4,21.41,21.39,21.41,94831.0,13.4933,13.4996,13.487,13.4996,94831.0
2016-08-15 13:55:00,21.41,21.42,21.4,21.41,131802.0,13.4996,13.5059,13.4933,13.4996,131802.0
2016-08-15 14:00:00,21.4,21.42,21.39,21.42,128340.0,13.4933,13.5059,13.487,13.5059,128340.0
2016-08-15 14:05:00,21.42,21.43,21.39,21.39,118800.0,13.5059,13.5123,13.487,13.487,118800.0
2016-08-15 14:10:00,21.39,21.4,21.37,21.39,46427.0,13.487,13.4933,13.4744,13.487,46427.0
2016-08-15 14:15:00,21.4,21.41,21.39,21.39,76271.0,13.4933,13.4996,13.487,13.487,76271.0
2016-08-15 14:20:00,21.4,21.42,21.39,21.41,74444.0,13.4933,13.5059,13.487,13.4996,74444.0
2016-08-15 14:25:00,21.41,21.41,21.39,21.4,57685.0,13.4996,13.4996,13.487,13.4933,57685.0
2016-08-15 14:30:00,21.39,21.42,21.39,21.4,96962.0,13.487,13.5059,13.487,13.4933,96962.0
2016-08-15 14:35:00,21.4,21.41,21.39,21.39,68845.0,13.4933,13.4996,13.487,13.487,68845.0
2016-08-15 14:40:00,21.39,21.41,21.36,21.4,137373.0,13.487,13.4996,13.4681,13.4933,137373.0
2016-08-15 14:45:00,21.41,21.41,21.38,21.4,78384.0,13.4996,13.4996,13.4807,13.4933,78384.0
2016-08-15 14:50:00,21.39,21.41,21.38,21.39,97304.0,13.487,13.4996,13.4807,13.487,97304.0
2016-08-15 14:55:00,21.39,21.4,21.38,21.39,65686.0,13.487,13.4933,13.4807,13.487,65686.0
2016-08-15 15:00:00,21.39,21.4,21.38,21.39,88324.0,13.487,13.4933,13.4807,13.487,88324.0
2016-08-15 15:05:00,21.38,21.39,21.38,21.39,65087.0,13.4807,13.487,13.4807,13.487,65087.0
2016-08-15 15:10:00,21.39,21.39,21.38,21.38,68903.0,13.487,13.487,13.4807,13.4807,68903.0
2016-08-15 15:15:00,21.38,21.39,21.32,21.35,242148.0,13.4807,13.487,13.4429,13.4618,242148.0
2016-08-15 15:20:00,21.35,21.35,21.31,21.32,93845.0,13.4618,13.4618,13.4366,13.4429,93845.0
2016-08-15 15:25:00,21.32,21.34,21.3,21.32,177365.0,13.4429,13.4555,13.4303,13.4429,177365.0
2016-08-15 15:30:00,21.32,21.33,21.31,21.31,129050.0,13.4429,13.4492,13.4366,13.4366,129050.0
2016-08-15 15:35:00,21.31,21.32,21.3,21.3,140651.0,13.4366,13.4429,13.4303,13.4303,140651.0
2016-08-15 15:40:00,21.3,21.32,21.3,21.3,220837.0,13.4303,13.4429,13.4303,13.4303,220837.0
2016-08-15 15:45:00,21.3,21.31,21.28,21.3,1756380.0,13.4303,13.4366,13.4177,13.4303,1756380.0
2016-08-15 15:50:00,21.3,21.32,21.29,21.3,1540067.0,13.4303,13.4429,13.424,13.4303,1540067.0
2016-08-15 15:55:00,21.3,21.31,21.29,21.31,654510.0,13.4303,13.4366,13.424,13.4366,654510.0
2016-08-16 09:30:00,21.38,21.41,21.3,21.33,233455.0,13.4807,13.4996,13.4303,13.4492,233455.0
2016-08-16 09:35:00,21.33,21.35,21.27,21.29,155291.0,13.4492,13.4618,13.4114,13.424,155291.0
2016-08-16 09:40:00,21.29,21.39,21.29,21.38,100597.0,13.424,13.487,13.424,13.4807,100597.0
2016-08-16 09:45:00,21.38,21.47,21.36,21.46,149168.0,13.4807,13.5375,13.4681,13.5312,149168.0
2016-08-16 09:50:00,21.45,21.5,21.43,21.43,142075.0,13.5249,13.5564,13.5123,13.5123,142075.0
2016-08-16 09:55:00,21.43,21.48,21.4,21.45,209915.0,13.5123,13.5438,13.4933,13.5249,209915.0
2016-08-16 10:00:00,21.45,21.6,21.44,21.58,435896.0,13.5249,13.6194,13.5186,13.6068,435896.0
2016-08-16 10:05:00,21.57,21.6,21.52,21.56,176393.0,13.6005,13.6194,13.569,13.5942,176393.0
2016-08-16 10:10:00,21.56,21.62,21.54,21.61,428761.0,13.5942,13.6321,13.5816,13.6257,428761.0
2016-08-16 10:15:00,21.61,21.64,21.59,21.62,319305.0,13.6257,13.6447,13.6131,13.6321,319305.0
2016-08-16 10:20:00,21.62,21.67,21.61,21.66,206128.0,13.6321,13.6636,13.6257,13.6573,206128.0
2016-08-16 10:25:00,21.67,21.75,21.65,21.73,348980.0,13.6636,13.714,13.651,13.7014,348980.0
2016-08-16 10:30:00,21.73,21.74,21.66,21.7,183653.0,13.7014,13.7077,13.6573,13.6825,183653.0
2016-08-16 10:35:00,21.69,21.74,21.65,21.68,199116.0,13.6762,13.7077,13.651,13.6699,199116.0
2016-08-16 10:40:00,21.67,21.71,21.65,21.67,235958.0,13.6636,13.6888,13.651,13.6636,235958.0
2016-08-16 10:45:00,21.68,21.78,21.67,21.77,256452.0,13.6699,13.7329,13.6636,13.7266,256452.0
2016-08-16 10:50:00,21.77,21.78,21.73,21.76,635135.0,13.7266,13.7329,13.7014,13.7203,635135.0
2016-08-16 10:55:00,21.77,21.79,21.75,21.79,125249.0,13.7266,13.7392,13.714,13.7392,125249.0
2016-08-16 11:00:00,21.79,21.83,21.78,21.82,177381.0,13.7392,13.7645,13.7329,13.7582,177381.0
2016-08-16 11:05:00,21.82,21.87,21.82,21.87,250845.0,13.7582,13.7897,13.7582,13.7897,250845.0
2016-08-16 11:10:00,21.87,21.91,21.86,21.91,197850.0,13.7897,13.8149,13.7834,13.8149,197850.0
2016-08-16 11:15:00,21.91,21.94,21.9,21.93,164069.0,13.8149,13.8338,13.8086,13.8275,164069.0
2016-08-16 11:20:00,21.93,21.93,21.89,21.91,253612.0,13.8275,13.8275,13.8023,13.8149,253612.0
2016-08-16 11:25:00,21.91,21.94,21.9,21.93,100435.0,13.8149,13.8338,13.8086,13.8275,100435.0
2016-08-16 11:30:00,21.94,21.94,21.91,21.92,203857.0,13.8338,13.8338,13.8149,13.8212,203857.0
2016-08-16 11:35:00,21.91,21.93,21.86,21.86,168794.0,13.8149,13.8275,13.7834,13.7834,168794.0
2016-08-16 11:40:00,21.86,21.87,21.84,21.85,176142.0,13.7834,13.7897,13.7708,13.7771,176142.0
2016-08-16 11:45:00,21.85,21.86,21.83,21.85,144358.0,13.7771,13.7834,13.7645,13.7771,144358.0
2016-08-16 11:50:00,21.85,21.86,21.83,21.85,105956.0,13.7771,13.7834,13.7645,13.7771,105956.0
2016-08-16 11:55:00,21.85,21.87,21.83,21.85,180638.0,13.7771,13.7897,13.7645,13.7771,180638.0
2016-08-16 12:00:00,21.85,21.86,21.83,21.85,115695.0,13.7771,13.7834,13.7645,13.7771,115695.0
2016-08-16 12:05:00,21.85,21.85,21.84,21.85,47072.0,13.7771,13.7771,13.7708,13.7771,47072.0
2016-08-16 12:10:00,21.85,21.85,21.82,21.85,94902.0,13.7771,13.7771,13.7582,13.7771,94902.0
2016-08-16 12:15:00,21.85,21.86,21.83,21.84,144183.0,13.7771,13.7834,13.7645,13.7708,144183.0
2016-08-16 12:20:00,21.84,21.84,21.82,21.84,52968.0,13.7708,13.7708,13.7582,13.7708,52968.0
2016-08-16 12:25:00,21.84,21.88,21.83,21.86,310964.0,13.7708,13.796,13.7645,13.7834,310964.0
2016-08-16 12:30:00,21.86,21.88,21.85,21.87,144930.0,13.7834,13.796,13.7771,13.7897,144930.0
2016-08-16 12:35:00,21.87,21.91,21.85,21.91,348297.0,13.7897,13.8149,13.7771,13.8149,348297.0
2016-08-16 12:40:00,21.91,21.92,21.9,21.92,108795.0,13.8149,13.8212,13.8086,13.8212,108795.0
2016-08-16 12:45:00,21.92,21.94,21.91,21.93,220853.0,13.8212,13.8338,13.8149,13.8275,220853.0
2016-08-16 12:50:00,21.92,21.97,21.92,21.96,326762.0,13.8212,13.8527,13.8212,13.8464,326762.0
2016-08-16 12:55:00,21.96,21.99,21.95,21.98,331152.0,13.8464,13.8654,13.8401,13.859,331152.0
2016-08-16 13:00:00,21.98,21.99,21.96,21.97,91068.0,13.859,13.8654,13.8464,13.8527,91068.0
2016-08-16 13:05:00,21.98,21.98,21.97,21.97,95872.0,13.859,13.859,13.8527,13.8527,95872.0
2016-08-16 13:10:00,21.98,21.98,21.97,21.98,100782.0,13.859,13.859,13.8527,13.859,100782.0
2016-08-16 13:15:00,21.97,21.99,21.95,21.98,161606.0,13.8527,13.8654,13.8401,13.859,161606.0
2016-08-16 13:20:00,21.98,21.99,21.95,21.96,133365.0,13.859,13.8654,13.8401,13.8464,133365.0
2016-08-16 13:25:00,21.96,21.96,21.93,21.94,119180.0,13.8464,13.8464,13.8275,13.8338,119180.0
2016-08-16 13:30:00,21.93,21.94,21.89,21.94,269304.0,13.8275,13.8338,13.8023,13.8338,269304.0
2016-08-16 13:35:00,21.94,21.95,21.92,21.95,104700.0,13.8338,13.8401,13.8212,13.8401,104700.0
2016-08-16 13:40:00,21.95,21.95,21.94,21.95,114951.0,13.8401,13.8401,13.8338,13.8401,114951.0
2016-08-16 13:45:00,21.94,21.95,21.93,21.94,121069.0,13.8338,13.8401,13.8275,13.8338,121069.0
2016-08-16 13:50:00,21.94,21.96,21.76,21.96,603276.0,13.8338,13.8464,13.7203,13.8464,603276.0
2016-08-16 13:55:00,21.96,21.99,21.95,21.98,222540.0,13.8464,13.8654,13.8401,13.859,222540.0
2016-08-16 14:00:00,21.99,22.07,21.98,22.05,768909.0,13.8654,13.9158,13.859,13.9032,768909.0
2016-08-16 14:05:00,22.04,22.08,22.04,22.05,270751.0,13.8969,13.9221,13.8969,13.9032,270751.0
2016-08-16 14:10:00,22.05,22.06,22.04,22.04,104848.0,13.9032,13.9095,13.8969,13.8969,104848.0
2016-08-16 14:15:00,22.04,22.04,22.02,22.03,154123.0,13.8969,13.8969,13.8843,13.8906,154123.0
2016-08-16 14:20:00,22.02,22.02,21.99,22.0,161878.0,13.8843,13.8843,13.8654,13.8717,161878.0
2016-08-16 14:25:00,22.0,22.0,21.97,21.98,257222.0,13.8717,13.8717,13.8527,13.859,257222.0
2016-08-16 14:30:00,21.98,21.99,21.91,21.92,183917.0,13.859,13.8654,13.8149,13.8212,183917.0
2016-08-16 14:35:00,21.92,21.95,21.89,21.9,289129.0,13.8212,13.8401,13.8023,13.8086,289129.0
2016-08-16 14:40:00,21.9,21.9,21.87,21.89,292843.0,13.8086,13.8086,13.7897,13.8023,292843.0
2016-08-16 14:45:00,21.89,21.89,21.8,21.81,240835.0,13.8023,13.8023,13.7456,13.7519,240835.0
2016-08-16 14:50:00,21.81,21.82,21.78,21.79,325625.0,13.7519,13.7582,13.7329,13.7392,325625.0
2016-08-16 14:55:00,21.79,21.85,21.78,21.85,172618.0,13.7392,13.7771,13.7329,13.7771,172618.0
2016-08-16 15:00:00,21.85,21.89,21.84,21.89,173281.0,13.7771,13.8023,13.7708,13.8023,173281.0
2016-08-16 15:05:00,21.89,21.89,21.85,21.86,113477.0,13.8023,13.8023,13.7771,13.7834,113477.0
2016-08-16 15:10:00,21.87,21.87,21.83,21.86,294648.0,13.7897,13.7897,13.7645,13.7834,294648.0
2016-08-16 15:15:00,21.86,21.86,21.8,21.8,125429.0,13.7834,13.7834,13.7456,13.7456,125429.0
2016-08-16 15:20:00,21.81,21.82,21.77,21.79,190698.0,13.7519,13.7582,13.7266,13.7392,190698.0
2016-08-16 15:25:00,21.79,21.81,21.78,21.8,150771.0,13.7392,13.7519,13.7329,13.7456,150771.0
2016-08-16 15:30:00,21.8,21.81,21.77,21.79,312100.0,13.7456,13.7519,13.7266,13.7392,312100.0
2016-08-16 15:35:00,21.79,21.79,21.77,21.78,217121.0,13.7392,13.7392,13.7266,13.7329,217121.0
2016-08-16 15:40:00,21.78,21.84,21.77,21.83,312989.0,13.7329,13.7708,13.7266,13.7645,312989.0
2016-08-16 15:45:00,21.82,21.84,21.82,21.83,302285.0,13.7582,13.7708,13.7582,13.7645,302285.0
2016-08-16 15:50:00,21.84,21.84,21.81,21.83,675046.0,13.7708,13.7708,13.7519,13.7645,675046.0
2016-08-16 15:55:00,21.83,21.83,21.77,21.79,1429323.0,13.7645,13.7645,13.7266,13.7392,1429323.0
2016-08-17 09:30:00,21.7,21.8,21.57,21.79,411742.0,13.6825,13.7456,13.6005,13.7392,411742.0
2016-08-17 09:35:00,21.79,21.82,21.74,21.76,265822.0,13.7392,13.7582,13.7077,13.7203,265822.0
2016-08-17 09:40:00,21.76,21.76,21.61,21.63,295580.0,13.7203,13.7203,13.6257,13.6384,295580.0
2016-08-17 09:45:00,21.63,21.71,21.61,21.71,259753.0,13.6384,13.6888,13.6257,13.6888,259753.0
2016-08-17 09:50:00,21.7,21.71,21.64,21.64,142458.0,13.6825,13.6888,13.6447,13.6447,142458.0
2016-08-17 09:55:00,21.64,21.66,21.6,21.6,124869.0,13.6447,13.6573,13.6194,13.6194,124869.0
2016-08-17 10:00:00,21.59,21.68,21.58,21.67,122582.0,13.6131,13.6699,13.6068,13.6636,122582.0
2016-08-17 10:05:00,21.67,21.69,21.64,21.69,96258.0,13.6636,13.6762,13.6447,13.6762,96258.0
2016-08-17 10:10:00,21.69,21.78,21.68,21.78,183141.0,13.6762,13.7329,13.6699,13.7329,183141.0
2016-08-17 10:15:00,21.77,21.83,21.75,21.81,297354.0,13.7266,13.7645,13.714,13.7519,297354.0
2016-08-17 10:20:00,21.81,21.81,21.79,21.8,227132.0,13.7519,13.7519,13.7392,13.7456,227132.0
2016-08-17 10:25:00,21.8,21.85,21.79,21.84,277551.0,13.7456,13.7771,13.7392,13.7708,277551.0
2016-08-17 10:30:00,21.85,21.97,21.84,21.89,421744.0,13.7771,13.8527,13.7708,13.8023,421744.0
2016-08-17 10:35:00,21.89,21.92,21.88,21.91,494022.0,13.8023,13.8212,13.796,13.8149,494022.0
2016-08-17 10:40:00,21.91,21.92,21.77,21.78,185556.0,13.8149,13.8212,13.7266,13.7329,185556.0
2016-08-17 10:45:00,21.78,21.85,21.75,21.81,306068.0,13.7329,13.7771,13.714,13.7519,306068.0
2016-08-17 10:50:00,21.8,21.81,21.74,21.79,344958.0,13.7456,13.7519,13.7077,13.7392,344958.0
2016-08-17 10:55:00,21.79,21.83,21.77,21.78,123596.0,13.7392,13.7645,13.7266,13.7329,123596.0
2016-08-17 11:00:00,21.78,21.8,21.76,21.77,130124.0,13.7329,13.7456,13.7203,13.7266,130124.0
2016-08-17 11:05:00,21.77,21.83,21.77,21.83,82699.0,13.7266,13.7645,13.7266,13.7645,82699.0
2016-08-17 11:10:00,21.83,21.91,21.82,21.9,154799.0,13.7645,13.8149,13.7582,13.8086,154799.0
2016-08-17 11:15:00,21.91,21.95,21.91,21.92,134663.0,13.8149,13.8401,13.8149,13.8212,134663.0
2016-08-17 11:20:00,21.91,21.92,21.79,21.8,173970.0,13.8149,13.8212,13.7392,13.7456,173970.0
2016-08-17 11:25:00,21.8,21.81,21.74,21.75,151202.0,13.7456,13.7519,13.7077,13.714,151202.0
2016-08-17 11:30:00,21.75,21.75,21.68,21.69,106470.0,13.714,13.714,13.6699,13.6762,106470.0
2016-08-17 11:35:00,21.69,21.69,21.58,21.6,353587.0,13.6762,13.6762,13.6068,13.6194,353587.0
2016-08-17 11:40:00,21.59,21.64,21.59,21.64,94605.0,13.6131,13.6447,13.6131,13.6447,94605.0
2016-08-17 11:45:00,21.63,21.67,21.62,21.63,193417.0,13.6384,13.6636,13.6321,13.6384,193417.0
2016-08-17 11:50:00,21.63,21.64,21.55,21.56,175039.0,13.6384,13.6447,13.5879,13.5942,175039.0
2016-08-17 11:55:00,21.56,21.57,21.49,21.51,482644.0,13.5942,13.6005,13.5501,13.5627,482644.0
2016-08-17 12:00:00,21.52,21.55,21.48,21.5,683913.0,13.569,13.5879,13.5438,13.5564,683913.0
2016-08-17 12:05:00,21.5,21.52,21.46,21.5,431400.0,13.5564,13.569,13.5312,13.5564,431400.0
2016-08-17 12:10:00,21.5,21.56,21.48,21.55,167297.0,13.5564,13.5942,13.5438,13.5879,167297.0
2016-08-17 12:15:00,21.55,21.59,21.54,21.57,131742.0,13.5879,13.6131,13.5816,13.6005,131742.0
2016-08-17 12:20:00,21.57,21.61,21.56,21.6,236315.0,13.6005,13.6257,13.5942,13.6194,236315.0
2016-08-17 12:25:00,21.59,21.6,21.55,21.57,99592.0,13.6131,13.6194,13.5879,13.6005,99592.0
2016-08-17 12:30:00,21.57,21.61,21.56,21.6,156061.0,13.6005,13.6257,13.5942,13.6194,156061.0
2016-08-17 12:35:00,21.6,21.62,21.56,21.57,274254.0,13.6194,13.6321,13.5942,13.6005,274254.0
2016-08-17 12:40:00,21.57,21.57,21.52,21.53,118811.0,13.6005,13.6005,13.569,13.5753,118811.0
2016-08-17 12:45:00,21.53,21.57,21.52,21.55,162905.0,13.5753,13.6005,13.569,13.5879,162905.0
2016-08-17 12:50:00,21.55,21.56,21.52,21.53,97321.0,13.5879,13.5942,13.569,13.5753,97321.0
2016-08-17 12:55:00,21.54,21.56,21.53,21.54,148689.0,13.5816,13.5942,13.5753,13.5816,148689.0
2016-08-17 13:00:00,21.54,21.59,21.53,21.59,129356.0,13.5816,13.6131,13.5753,13.6131,129356.0
2016-08-17 13:05:00,21.59,21.61,21.57,21.6,139741.0,13.6131,13.6257,13.6005,13.6194,139741.0
2016-08-17 13:10:00,21.6,21.6,21.58,21.59,68614.0,13.6194,13.6194,13.6068,13.6131,68614.0
2016-08-17 13:15:00,21.59,21.59,21.56,21.57,88950.0,13.6131,13.6131,13.5942,13.6005,88950.0
2016-08-17 13:20:00,21.57,21.59,21.56,21.57,63531.0,13.6005,13.6131,13.5942,13.6005,63531.0
2016-08-17 13:25:00,21.57,21.57,21.54,21.56,107263.0,13.6005,13.6005,13.5816,13.5942,107263.0
2016-08-17 13:30:00,21.56,21.58,21.54,21.57,114108.0,13.5942,13.6068,13.5816,13.6005,114108.0
2016-08-17 13:35:00,21.56,21.59,21.56,21.58,58026.0,13.5942,13.6131,13.5942,13.6068,58026.0
2016-08-17 13:40:00,21.59,21.6,21.58,21.59,81650.0,13.6131,13.6194,13.6068,13.6131,81650.0
2016-08-17 13:45:00,21.58,21.59,21.56,21.58,65084.0,13.6068,13.6131,13.5942,13.6068,65084.0
2016-08-17 13:50:00,21.57,21.58,21.54,21.55,78271.0,13.6005,13.6068,13.5816,13.5879,78271.0
2016-08-17 13:55:00,21.55,21.56,21.54,21.56,121328.0,13.5879,13.5942,13.5816,13.5942,121328.0
2016-08-17 14:00:00,21.56,21.63,21.53,21.61,302317.0,13.5942,13.6384,13.5753,13.6257,302317.0
2016-08-17 14:05:00,21.61,21.64,21.6,21.63,146738.0,13.6257,13.6447,13.6194,13.6384,146738.0
2016-08-17 14:10:00,21.64,21.67,21.62,21.66,189657.0,13.6447,13.6636,13.6321,13.6573,189657.0
2016-08-17 14:15:00,21.66,21.67,21.63,21.64,152347.0,13.6573,13.6636,13.6384,13.6447,152347.0
2016-08-17 14:20:00,21.65,21.67,21.64,21.67,71774.0,13.651,13.6636,13.6447,13.6636,71774.0
2016-08-17 14:25:00,21.67,21.72,21.66,21.68,166247.0,13.6636,13.6951,13.6573,13.6699,166247.0
2016-08-17 14:30:00,21.69,21.69,21.65,21.68,92002.0,13.6762,13.6762,13.651,13.6699,92002.0
2016-08-17 14:35:00,21.68,21.74,21.67,21.7,133662.0,13.6699,13.7077,13.6636,13.6825,133662.0
2016-08-17 14:40:00,21.7,21.71,21.66,21.66,92352.0,13.6825,13.6888,13.6573,13.6573,92352.0
2016-08-17 14:45:00,21.66,21.68,21.62,21.67,183455.0,13.6573,13.6699,13.6321,13.6636,183455.0
2016-08-17 14:50:00,21.67,21.7,21.66,21.69,103077.0,13.6636,13.6825,13.6573,13.6762,103077.0
2016-08-17 14:55:00,21.69,21.72,21.69,21.7,76643.0,13.6762,13.6951,13.6762,13.6825,76643.0
2016-08-17 15:00:00,21.71,21.72,21.68,21.69,113482.0,13.6888,13.6951,13.6699,13.6762,113482.0
2016-08-17 15:05:00,21.69,21.71,21.67,21.68,107113.0,13.6762,13.6888,13.6636,13.6699,107113.0
2016-08-17 15:10:00,21.68,21.7,21.67,21.69,65668.0,13.6699,13.6825,13.6636,13.6762,65668.0
2016-08-17 15:15:00,21.69,21.69,21.68,21.69,49906.0,13.6762,13.6762,13.6699,13.6762,49906.0
2016-08-17 15:20:00,21.69,21.69,21.65,21.68,316852.0,13.6762,13.6762,13.651,13.6699,316852.0
2016-08-17 15:25:00,21.68,21.7,21.68,21.7,105081.0,13.6699,13.6825,13.6699,13.6825,105081.0
2016-08-17 15:30:00,21.7,21.72,21.69,21.72,98701.0,13.6825,13.6951,13.6762,13.6951,98701.0
2016-08-17 15:35:00,21.72,21.74,21.72,21.73,116371.0,13.6951,13.7077,13.6951,13.7014,116371.0
2016-08-17 15:40:00,21.74,21.76,21.73,21.76,246522.0,13.7077,13.7203,13.7014,13.7203,246522.0
2016-08-17 15:45:00,21.76,21.78,21.75,21.78,150542.0,13.7203,13.7329,13.714,13.7329,150542.0
2016-08-17 15:50:00,21.78,21.79,21.75,21.75,435862.0,13.7329,13.7392,13.714,13.714,435862.0
2016-08-17 15:55:00,21.75,21.76,21.72,21.75,668633.0,13.714,13.7203,13.6951,13.714,668633.0
2016-08-18 09:30:00,22.15,22.19,22.04,22.15,515780.0,13.9662,13.9915,13.8969,13.9662,515780.0
2016-08-18 09:35:00,22.14,22.2,22.07,22.12,401460.0,13.9599,13.9978,13.9158,13.9473,401460.0
2016-08-18 09:40:00,22.11,22.13,22.01,22.08,338982.0,13.941,13.9536,13.878,13.9221,338982.0
2016-08-18 09:45:00,22.08,22.23,22.08,22.22,261928.0,13.9221,14.0167,13.9221,14.0104,261928.0
2016-08-18 09:50:00,22.23,22.23,22.12,22.18,210500.0,14.0167,14.0167,13.9473,13.9852,210500.0
2016-08-18 09:55:00,22.17,22.21,22.15,22.17,162884.0,13.9788,14.0041,13.9662,13.9788,162884.0
2016-08-18 10:00:00,22.17,22.22,22.16,22.22,136034.0,13.9788,14.0104,13.9725,14.0104,136034.0
2016-08-18 10:05:00,22.21,22.23,22.12,22.14,179316.0,14.0041,14.0167,13.9473,13.9599,179316.0
2016-08-18 10:10:00,22.14,22.18,22.13,22.14,75843.0,13.9599,13.9852,13.9536,13.9599,75843.0
2016-08-18 10:15:00,22.14,22.23,22.14,22.2,201251.0,13.9599,14.0167,13.9599,13.9978,201251.0
2016-08-18 10:20:00,22.19,22.22,22.17,22.18,107322.0,13.9915,14.0104,13.9788,13.9852,107322.0
2016-08-18 10:25:00,22.18,22.25,22.18,22.24,137285.0,13.9852,14.0293,13.9852,14.023,137285.0
2016-08-18 10:30:00,22.24,22.29,22.23,22.29,190144.0,14.023,14.0545,14.0167,14.0545,190144.0
2016-08-18 10:35:00,22.29,22.29,22.23,22.25,92624.0,14.0545,14.0545,14.0167,14.0293,92624.0
2016-08-18 10:40:00,22.24,22.3,22.24,22.29,114513.0,14.023,14.0608,14.023,14.0545,114513.0
2016-08-18 10:45:00,22.29,22.3,22.29,22.3,91609.0,14.0545,14.0608,14.0545,14.0608,91609.0
2016-08-18 10:50:00,22.29,22.3,22.26,22.26,116854.0,14.0545,14.0608,14.0356,14.0356,116854.0
2016-08-18 10:55:00,22.26,22.27,22.24,22.27,92243.0,14.0356,14.0419,14.023,14.0419,92243.0
2016-08-18 11:00:00,22.27,22.27,22.25,22.26,69253.0,14.0419,14.0419,14.0293,14.0356,69253.0
2016-08-18 11:05:00,22.26,22.26,22.23,22.25,89841.0,14.0356,14.0356,14.0167,14.0293,89841.0
2016-08-18 11:10:00,22.26,22.26,22.23,22.25,98297.0,14.0356,14.0356,14.0167,14.0293,98297.0
2016-08-18 11:15:00,22.25,22.25,22.24,22.25,46526.0,14.0293,14.0293,14.023,14.0293,46526.0
2016-08-18 11:20:00,22.25,22.32,22.24,22.32,237549.0,14.0293,14.0734,14.023,14.0734,237549.0
2016-08-18 11:25:00,22.32,22.34,22.31,22.34,138813.0,14.0734,14.086,14.0671,14.086,138813.0
2016-08-18 11:30:00,22.34,22.4,22.33,22.38,217471.0,14.086,14.1239,14.0797,14.1113,217471.0
2016-08-18 11:35:00,22.39,22.4,22.35,22.37,92958.0,14.1176,14.1239,14.0923,14.105,92958.0
2016-08-18 11:40:00,22.37,22.43,22.36,22.43,128416.0,14.105,14.1428,14.0986,14.1428,128416.0
2016-08-18 11:45:00,22.43,22.45,22.41,22.42,217608.0,14.1428,14.1554,14.1302,14.1365,217608.0
2016-08-18 11:50:00,22.42,22.43,22.37,22.38,132199.0,14.1365,14.1428,14.105,14.1113,132199.0
2016-08-18 11:55:00,22.39,22.39,22.34,22.34,139402.0,14.1176,14.1176,14.086,14.086,139402.0
2016-08-18 12:00:00,22.35,22.35,22.33,22.34,112549.0,14.0923,14.0923,14.0797,14.086,112549.0
2016-08-18 12:05:00,22.34,22.37,22.32,22.36,182123.0,14.086,14.105,14.0734,14.0986,182123.0
2016-08-18 12:10:00,22.36,22.42,22.35,22.42,438935.0,14.0986,14.1365,14.0923,14.1365,438935.0
2016-08-18 12:15:00,22.42,22.46,22.42,22.45,155413.0,14.1365,14.1617,14.1365,14.1554,155413.0
2016-08-18 12:20:00,22.44,22.45,22.34,22.37,134011.0,14.1491,14.1554,14.086,14.105,134011.0
2016-08-18 12:25:00,22.37,22.41,22.36,22.38,89788.0,14.105,14.1302,14.0986,14.1113,89788.0
2016-08-18 12:30:00,22.37,22.4,22.36,22.4,121564.0,14.105,14.1239,14.0986,14.1239,121564.0
2016-08-18 12:35:00,22.39,22.42,22.39,22.42,86590.0,14.1176,14.1365,14.1176,14.1365,86590.0
2016-08-18 12:40:00,22.42,22.43,22.39,22.39,105111.0,14.1365,14.1428,14.1176,14.1176,105111.0
2016-08-18 12:45:00,22.39,22.43,22.39,22.43,132414.0,14.1176,14.1428,14.1176,14.1428,132414.0
2016-08-18 12:50:00,22.43,22.43,22.4,22.4,128345.0,14.1428,14.1428,14.1239,14.1239,128345.0
2016-08-18 12:55:00,22.41,22.42,22.38,22.39,126578.0,14.1302,14.1365,14.1113,14.1176,126578.0
2016-08-18 13:00:00,22.39,22.45,22.38,22.45,330920.0,14.1176,14.1554,14.1113,14.1554,330920.0
2016-08-18 13:05:00,22.45,22.46,22.42,22.43,272713.0,14.1554,14.1617,14.1365,14.1428,272713.0
2016-08-18 13:10:00,22.43,22.47,22.41,22.46,164894.0,14.1428,14.168,14.1302,14.1617,164894.0
2016-08-18 13:15:00,22.46,22.49,22.44,22.46,278849.0,14.1617,14.1806,14.1491,14.1617,278849.0
2016-08-18 13:20:00,22.45,22.5,22.43,22.5,333524.0,14.1554,14.1869,14.1428,14.1869,333524.0
2016-08-18 13:25:00,22.5,22.57,22.49,22.57,290160.0,14.1869,14.2311,14.1806,14.2311,290160.0
2016-08-18 13:30:00,22.57,22.79,22.55,22.78,974827.0,14.2311,14.3698,14.2184,14.3635,974827.0
2016-08-18 13:35:00,22.78,22.79,22.7,22.71,274530.0,14.3635,14.3698,14.313,14.3193,274530.0
2016-08-18 13:40:00,22.72,22.72,22.65,22.68,814883.0,14.3256,14.3256,14.2815,14.3004,814883.0
2016-08-18 13:45:00,22.69,22.69,22.57,22.6,505333.0,14.3067,14.3067,14.2311,14.25,505333.0
2016-08-18 13:50:00,22.61,22.67,22.58,22.65,234301.0,14.2563,14.2941,14.2374,14.2815,234301.0
2016-08-18 13:55:00,22.66,22.7,22.64,22.7,260904.0,14.2878,14.313,14.2752,14.313,260904.0
2016-08-18 14:00:00,22.7,22.72,22.69,22.71,250214.0,14.313,14.3256,14.3067,14.3193,250214.0
2016-08-18 14:05:00,22.72,22.72,22.68,22.72,395053.0,14.3256,14.3256,14.3004,14.3256,395053.0
2016-08-18 14:10:00,22.72,22.77,22.71,22.75,349623.0,14.3256,14.3572,14.3193,14.3446,349623.0
2016-08-18 14:15:00,22.74,22.76,22.71,22.73,276693.0,14.3382,14.3509,14.3193,14.3319,276693.0
2016-08-18 14:20:00,22.73,22.76,22.69,22.7,355019.0,14.3319,14.3509,14.3067,14.313,355019.0
2016-08-18 14:25:00,22.69,22.71,22.64,22.68,379192.0,14.3067,14.3193,14.2752,14.3004,379192.0
2016-08-18 14:30:00,22.67,22.67,22.61,22.63,211162.0,14.2941,14.2941,14.2563,14.2689,211162.0
2016-08-18 14:35:00,22.63,22.66,22.61,22.66,329999.0,14.2689,14.2878,14.2563,14.2878,329999.0
2016-08-18 14:40:00,22.66,22.69,22.61,22.62,251898.0,14.2878,14.3067,14.2563,14.2626,251898.0
2016-08-18 14:45:00,22.62,22.63,22.58,22.63,249453.0,14.2626,14.2689,14.2374,14.2689,249453.0
2016-08-18 14:50:00,22.63,22.64,22.59,22.61,182359.0,14.2689,14.2752,14.2437,14.2563,182359.0
2016-08-18 14:55:00,22.62,22.63,22.59,22.63,198086.0,14.2626,14.2689,14.2437,14.2689,198086.0
2016-08-18 15:00:00,22.62,22.68,22.61,22.68,198704.0,14.2626,14.3004,14.2563,14.3004,198704.0
2016-08-18 15:05:00,22.68,22.75,22.66,22.73,405256.0,14.3004,14.3446,14.2878,14.3319,405256.0
2016-08-18 15:10:00,22.74,22.74,22.68,22.69,228181.0,14.3382,14.3382,14.3004,14.3067,228181.0
2016-08-18 15:15:00,22.69,22.73,22.68,22.73,160074.0,14.3067,14.3319,14.3004,14.3319,160074.0
2016-08-18 15:20:00,22.73,22.73,22.7,22.71,261705.0,14.3319,14.3319,14.313,14.3193,261705.0
2016-08-18 15:25:00,22.71,22.73,22.7,22.7,259420.0,14.3193,14.3319,14.313,14.313,259420.0
2016-08-18 15:30:00,22.71,22.71,22.64,22.64,474551.0,14.3193,14.3193,14.2752,14.2752,474551.0
2016-08-18 15:35:00,22.64,22.65,22.62,22.64,437758.0,14.2752,14.2815,14.2626,14.2752,437758.0
2016-08-18 15:40:00,22.64,22.7,22.63,22.7,511426.0,14.2752,14.313,14.2689,14.313,511426.0
2016-08-18 15:45:00,22.7,22.71,22.69,22.7,515692.0,14.313,14.3193,14.3067,14.313,515692.0
2016-08-18 15:50:00,22.7,22.72,22.69,22.7,783304.0,14.313,14.3256,14.3067,14.313,783304.0
2016-08-18 15:55:00,22.7,22.72,22.68,22.71,1637410.0,14.313,14.3256,14.3004,14.3193,1637410.0
2016-08-19 09:30:00,22.55,22.57,22.42,22.54,717386.0,14.2184,14.2311,14.1365,14.2121,717386.0
2016-08-19 09:35:00,22.54,22.54,22.4,22.4,178643.0,14.2121,14.2121,14.1239,14.1239,178643.0
2016-08-19 09:40:00,22.41,22.6,22.4,22.55,217314.0,14.1302,14.25,14.1239,14.2184,217314.0
2016-08-19 09:45:00,22.54,22.55,22.39,22.42,212421.0,14.2121,14.2184,14.1176,14.1365,212421.0
2016-08-19 09:50:00,22.43,22.51,22.41,22.47,148318.0,14.1428,14.1932,14.1302,14.168,148318.0
2016-08-19 09:55:00,22.48,22.49,22.42,22.42,87896.0,14.1743,14.1806,14.1365,14.1365,87896.0
2016-08-19 10:00:00,22.43,22.47,22.4,22.42,249517.0,14.1428,14.168,14.1239,14.1365,249517.0
2016-08-19 10:05:00,22.42,22.43,22.36,22.36,84608.0,14.1365,14.1428,14.0986,14.0986,84608.0
2016-08-19 10:10:00,22.37,22.46,22.33,22.43,369070.0,14.105,14.1617,14.0797,14.1428,369070.0
2016-08-19 10:15:00,22.42,22.45,22.41,22.44,83515.0,14.1365,14.1554,14.1302,14.1491,83515.0
2016-08-19 10:20:00,22.44,22.47,22.42,22.42,87258.0,14.1491,14.168,14.1365,14.1365,87258.0
2016-08-19 10:25:00,22.43,22.46,22.38,22.45,90629.0,14.1428,14.1617,14.1113,14.1554,90629.0
2016-08-19 10:30:00,22.44,22.47,22.41,22.42,67576.0,14.1491,14.168,14.1302,14.1365,67576.0
2016-08-19 10:35:00,22.42,22.44,22.37,22.39,59716.0,14.1365,14.1491,14.105,14.1176,59716.0
2016-08-19 10:40:00,22.39,22.43,22.37,22.4,88590.0,14.1176,14.1428,14.105,14.1239,88590.0
2016-08-19 10:45:00,22.39,22.42,22.37,22.39,90707.0,14.1176,14.1365,14.105,14.1176,90707.0
2016-08-19 10:50:00,22.38,22.41,22.38,22.41,56681.0,14.1113,14.1302,14.1113,14.1302,56681.0
2016-08-19 10:55:00,22.4,22.43,22.35,22.35,93708.0,14.1239,14.1428,14.0923,14.0923,93708.0
2016-08-19 11:00:00,22.36,22.39,22.33,22.36,93562.0,14.0986,14.1176,14.0797,14.0986,93562.0
2016-08-19 11:05:00,22.36,22.39,22.33,22.34,57851.0,14.0986,14.1176,14.0797,14.086,57851.0
2016-08-19 11:10:00,22.34,22.34,22.3,22.3,85783.0,14.086,14.086,14.0608,14.0608,85783.0
2016-08-19 11:15:00,22.31,22.33,22.3,22.32,88636.0,14.0671,14.0797,14.0608,14.0734,88636.0
2016-08-19 11:20:00,22.31,22.32,22.26,22.27,115940.0,14.0671,14.0734,14.0356,14.0419,115940.0
2016-08-19 11:25:00,22.28,22.31,22.27,22.29,83584.0,14.0482,14.0671,14.0419,14.0545,83584.0
2016-08-19 11:30:00,22.29,22.3,22.22,22.22,114083.0,14.0545,14.0608,14.0104,14.0104,114083.0
2016-08-19 11:35:00,22.22,22.23,22.19,22.2,125583.0,14.0104,14.0167,13.9915,13.9978,125583.0
2016-08-19 11:40:00,22.2,22.27,22.2,22.27,87187.0,13.9978,14.0419,13.9978,14.0419,87187.0
2016-08-19 11:45:00,22.26,22.26,22.22,22.22,90246.0,14.0356,14.0356,14.0104,14.0104,90246.0
2016-08-19 11:50:00,22.22,22.23,22.19,22.2,105736.0,14.0104,14.0167,13.9915,13.9978,105736.0
2016-08-19 11:55:00,22.2,22.24,22.19,22.24,93536.0,13.9978,14.023,13.9915,14.023,93536.0
2016-08-19 12:00:00,22.23,22.26,22.23,22.24,115414.0,14.0167,14.0356,14.0167,14.023,115414.0
2016-08-19 12:05:00,22.24,22.25,22.23,22.25,93354.0,14.023,14.0293,14.0167,14.0293,93354.0
2016-08-19 12:10:00,22.25,22.28,22.24,22.27,146072.0,14.0293,14.0482,14.023,14.0419,146072.0
2016-08-19 12:15:00,22.27,22.27,22.21,22.21,89527.0,14.0419,14.0419,14.0041,14.0041,89527.0
2016-08-19 12:20:00,22.22,22.25,22.21,22.25,63475.0,14.0104,14.0293,14.0041,14.0293,63475.0
2016-08-19 12:25:00,22.24,22.27,22.23,22.27,46032.0,14.023,14.0419,14.0167,14.0419,46032.0
2016-08-19 12:30:00,22.27,22.27,22.24,22.26,49956.0,14.0419,14.0419,14.023,14.0356,49956.0
2016-08-19 12:35:00,22.26,22.28,22.25,22.26,40271.0,14.0356,14.0482,14.0293,14.0356,40271.0
2016-08-19 12:40:00,22.26,22.27,22.25,22.27,32965.0,14.0356,14.0419,14.0293,14.0419,32965.0
2016-08-19 12:45:00,22.27,22.29,22.25,22.28,130225.0,14.0419,14.0545,14.0293,14.0482,130225.0
2016-08-19 12:50:00,22.28,22.29,22.22,22.25,148112.0,14.0482,14.0545,14.0104,14.0293,148112.0
2016-08-19 12:55:00,22.24,22.26,22.23,22.24,37926.0,14.023,14.0356,14.0167,14.023,37926.0
2016-08-19 13:00:00,22.25,22.26,22.23,22.25,42323.0,14.0293,14.0356,14.0167,14.0293,42323.0
2016-08-19 13:05:00,22.26,22.28,22.25,22.28,101293.0,14.0356,14.0482,14.0293,14.0482,101293.0
2016-08-19 13:10:00,22.28,22.29,22.26,22.28,32002.0,14.0482,14.0545,14.0356,14.0482,32002.0
2016-08-19 13:15:00,22.28,22.28,22.27,22.27,27710.0,14.0482,14.0482,14.0419,14.0419,27710.0
2016-08-19 13:20:00,22.28,22.28,22.26,22.27,61860.0,14.0482,14.0482,14.0356,14.0419,61860.0
2016-08-19 13:25:00,22.26,22.27,22.23,22.25,79815.0,14.0356,14.0419,14.0167,14.0293,79815.0
2016-08-19 13:30:00,22.26,22.26,22.23,22.24,53331.0,14.0356,14.0356,14.0167,14.023,53331.0
2016-08-19 13:35:00,22.25,22.26,22.24,22.26,25264.0,14.0293,14.0356,14.023,14.0356,25264.0
2016-08-19 13:40:00,22.26,22.27,22.25,22.25,32624.0,14.0356,14.0419,14.0293,14.0293,32624.0
2016-08-19 13:45:00,22.26,22.29,22.25,22.29,51080.0,14.0356,14.0545,14.0293,14.0545,51080.0
2016-08-19 13:50:00,22.29,22.29,22.26,22.27,57961.0,14.0545,14.0545,14.0356,14.0419,57961.0
2016-08-19 13:55:00,22.28,22.28,22.24,22.27,75458.0,14.0482,14.0482,14.023,14.0419,75458.0
2016-08-19 14:00:00,22.27,22.28,22.26,22.27,33675.0,14.0419,14.0482,14.0356,14.0419,33675.0
2016-08-19 14:05:00,22.27,22.28,22.27,22.28,32442.0,14.0419,14.0482,14.0419,14.0482,32442.0
2016-08-19 14:10:00,22.28,22.28,22.26,22.27,60524.0,14.0482,14.0482,14.0356,14.0419,60524.0
2016-08-19 14:15:00,22.28,22.28,22.25,22.26,60709.0,14.0482,14.0482,14.0293,14.0356,60709.0
2016-08-19 14:20:00,22.27,22.28,22.25,22.27,120331.0,14.0419,14.0482,14.0293,14.0419,120331.0
2016-08-19 14:25:00,22.28,22.28,22.24,22.25,46678.0,14.0482,14.0482,14.023,14.0293,46678.0
2016-08-19 14:30:00,22.25,22.27,22.24,22.24,106131.0,14.0293,14.0419,14.023,14.023,106131.0
2016-08-19 14:35:00,22.25,22.25,22.24,22.25,87262.0,14.0293,14.0293,14.023,14.0293,87262.0
2016-08-19 14:40:00,22.25,22.25,22.22,22.23,104157.0,14.0293,14.0293,14.0104,14.0167,104157.0
2016-08-19 14:45:00,22.22,22.23,22.21,22.23,125017.0,14.0104,14.0167,14.0041,14.0167,125017.0
2016-08-19 14:50:00,22.23,22.25,22.22,22.25,93866.0,14.0167,14.0293,14.0104,14.0293,93866.0
2016-08-19 14:55:00,22.25,22.27,22.24,22.27,44103.0,14.0293,14.0419,14.023,14.0419,44103.0
2016-08-19 15:00:00,22.27,22.29,22.23,22.23,106456.0,14.0419,14.0545,14.0167,14.0167,106456.0
2016-08-19 15:05:00,22.23,22.25,22.23,22.24,136583.0,14.0167,14.0293,14.0167,14.023,136583.0
2016-08-19 15:10:00,22.24,22.26,22.22,22.26,183217.0,14.023,14.0356,14.0104,14.0356,183217.0
2016-08-19 15:15:00,22.26,22.26,22.25,22.26,70907.0,14.0356,14.0356,14.0293,14.0356,70907.0
2016-08-19 15:20:00,22.25,22.28,22.25,22.27,167768.0,14.0293,14.0482,14.0293,14.0419,167768.0
2016-08-19 15:25:00,22.27,22.28,22.26,22.28,112937.0,14.0419,14.0482,14.0356,14.0482,112937.0
2016-08-19 15:30:00,22.28,22.34,22.27,22.34,184896.0,14.0482,14.086,14.0419,14.086,184896.0
2016-08-19 15:35:00,22.34,22.37,22.32,22.37,269139.0,14.086,14.105,14.0734,14.105,269139.0
2016-08-19 15:40:00,22.37,22.38,22.36,22.38,131906.0,14.105,14.1113,14.0986,14.1113,131906.0
2016-08-19 15:45:00,22.38,22.38,22.32,22.32,291963.0,14.1113,14.1113,14.0734,14.0734,291963.0
2016-08-19 15:50:00,22.33,22.33,22.28,22.28,515495.0,14.0797,14.0797,14.0482,14.0482,515495.0
2016-08-19 15:55:00,22.29,22.29,22.26,22.28,728722.0,14.0545,14.0545,14.0356,14.0482,728722.0
2016-08-22 09:30:00,22.03,22.11,21.93,22.0,321086.0,13.8906,13.941,13.8275,13.8717,321086.0
2016-08-22 09:35:00,22.0,22.0,21.87,21.91,214443.0,13.8717,13.8717,13.7897,13.8149,214443.0
2016-08-22 09:40:00,21.91,21.97,21.88,21.88,152226.0,13.8149,13.8527,13.796,13.796,152226.0
2016-08-22 09:45:00,21.89,21.9,21.76,21.78,278325.0,13.8023,13.8086,13.7203,13.7329,278325.0
2016-08-22 09:50:00,21.79,21.85,21.76,21.78,162492.0,13.7392,13.7771,13.7203,13.7329,162492.0
2016-08-22 09:55:00,21.79,21.81,21.76,21.81,142556.0,13.7392,13.7519,13.7203,13.7519,142556.0
2016-08-22 10:00:00,21.81,21.82,21.73,21.76,249836.0,13.7519,13.7582,13.7014,13.7203,249836.0
2016-08-22 10:05:00,21.75,21.79,21.73,21.74,203495.0,13.714,13.7392,13.7014,13.7077,203495.0
2016-08-22 10:10:00,21.74,21.81,21.74,21.77,133307.0,13.7077,13.7519,13.7077,13.7266,133307.0
2016-08-22 10:15:00,21.77,21.82,21.76,21.82,159276.0,13.7266,13.7582,13.7203,13.7582,159276.0
2016-08-22 10:20:00,21.81,21.82,21.75,21.79,112676.0,13.7519,13.7582,13.714,13.7392,112676.0
2016-08-22 10:25:00,21.79,21.8,21.76,21.76,101707.0,13.7392,13.7456,13.7203,13.7203,101707.0
2016-08-22 10:30:00,21.77,21.79,21.74,21.77,131647.0,13.7266,13.7392,13.7077,13.7266,131647.0
2016-08-22 10:35:00,21.76,21.77,21.68,21.69,206554.0,13.7203,13.7266,13.6699,13.6762,206554.0
2016-08-22 10:40:00,21.7,21.75,21.69,21.75,118070.0,13.6825,13.714,13.6762,13.714,118070.0
2016-08-22 10:45:00,21.75,21.76,21.74,21.74,65641.0,13.714,13.7203,13.7077,13.7077,65641.0
2016-08-22 10:50:00,21.74,21.75,21.72,21.73,150126.0,13.7077,13.714,13.6951,13.7014,150126.0
2016-08-22 10:55:00,21.73,21.79,21.72,21.77,85603.0,13.7014,13.7392,13.6951,13.7266,85603.0
2016-08-22 11:00:00,21.78,21.8,21.76,21.78,187456.0,13.7329,13.7456,13.7203,13.7329,187456.0
2016-08-22 11:05:00,21.78,21.79,21.72,21.73,102678.0,13.7329,13.7392,13.6951,13.7014,102678.0
2016-08-22 11:10:00,21.73,21.78,21.7,21.76,128460.0,13.7014,13.7329,13.6825,13.7203,128460.0
2016-08-22 11:15:00,21.76,21.76,21.61,21.61,242566.0,13.7203,13.7203,13.6257,13.6257,242566.0
2016-08-22 11:20:00,21.62,21.7,21.59,21.7,189874.0,13.6321,13.6825,13.6131,13.6825,189874.0
2016-08-22 11:25:00,21.7,21.7,21.65,21.65,117769.0,13.6825,13.6825,13.651,13.651,117769.0
2016-08-22 11:30:00,21.65,21.69,21.65,21.69,79510.0,13.651,13.6762,13.651,13.6762,79510.0
2016-08-22 11:35:00,21.68,21.71,21.66,21.67,116164.0,13.6699,13.6888,13.6573,13.6636,116164.0
2016-08-22 11:40:00,21.67,21.69,21.6,21.61,123689.0,13.6636,13.6762,13.6194,13.6257,123689.0
2016-08-22 11:45:00,21.6,21.66,21.6,21.66,139035.0,13.6194,13.6573,13.6194,13.6573,139035.0
2016-08-22 11:50:00,21.66,21.7,21.65,21.7,110106.0,13.6573,13.6825,13.651,13.6825,110106.0
2016-08-22 11:55:00,21.69,21.73,21.66,21.73,76045.0,13.6762,13.7014,13.6573,13.7014,76045.0
2016-08-22 12:00:00,21.73,21.75,21.72,21.74,87896.0,13.7014,13.714,13.6951,13.7077,87896.0
2016-08-22 12:05:00,21.75,21.79,21.75,21.78,133359.0,13.714,13.7392,13.714,13.7329,133359.0
2016-08-22 12:10:00,21.77,21.8,21.76,21.78,159633.0,13.7266,13.7456,13.7203,13.7329,159633.0
2016-08-22 12:15:00,21.79,21.85,21.78,21.84,171255.0,13.7392,13.7771,13.7329,13.7708,171255.0
2016-08-22 12:20:00,21.84,21.9,21.83,21.89,84787.0,13.7708,13.8086,13.7645,13.8023,84787.0
2016-08-22 12:25:00,21.9,21.93,21.85,21.87,140358.0,13.8086,13.8275,13.7771,13.7897,140358.0
2016-08-22 12:30:00,21.88,21.93,21.87,21.92,63176.0,13.796,13.8275,13.7897,13.8212,63176.0
2016-08-22 12:35:00,21.93,21.97,21.91,21.96,296936.0,13.8275,13.8527,13.8149,13.8464,296936.0
2016-08-22 12:40:00,21.96,22.0,21.94,21.94,171745.0,13.8464,13.8717,13.8338,13.8338,171745.0
2016-08-22 12:45:00,21.95,21.97,21.93,21.95,139536.0,13.8401,13.8527,13.8275,13.8401,139536.0
2016-08-22 12:50:00,21.94,21.96,21.94,21.95,66548.0,13.8338,13.8464,13.8338,13.8401,66548.0
2016-08-22 12:55:00,21.95,22.0,21.94,22.0,113352.0,13.8401,13.8717,13.8338,13.8717,113352.0
2016-08-22 13:00:00,22.0,22.01,21.99,22.0,146667.0,13.8717,13.878,13.8654,13.8717,146667.0
2016-08-22 13:05:00,22.0,22.0,21.94,21.95,89753.0,13.8717,13.8717,13.8338,13.8401,89753.0
2016-08-22 13:10:00,21.94,21.95,21.94,21.95,41925.0,13.8338,13.8401,13.8338,13.8401,41925.0
2016-08-22 13:15:00,21.94,22.03,21.94,22.03,98949.0,13.8338,13.8906,13.8338,13.8906,98949.0
2016-08-22 13:20:00,22.02,22.04,21.97,21.98,129547.0,13.8843,13.8969,13.8527,13.859,129547.0
2016-08-22 13:25:00,21.97,22.01,21.96,22.0,104070.0,13.8527,13.878,13.8464,13.8717,104070.0
2016-08-22 13:30:00,22.0,22.01,21.99,22.0,41263.0,13.8717,13.878,13.8654,13.8717,41263.0
2016-08-22 13:35:00,21.99,22.08,21.99,22.08,104154.0,13.8654,13.9221,13.8654,13.9221,104154.0
2016-08-22 13:40:00,22.07,22.13,22.07,22.13,95807.0,13.9158,13.9536,13.9158,13.9536,95807.0
2016-08-22 13:45:00,22.13,22.14,22.1,22.14,198216.0,13.9536,13.9599,13.9347,13.9599,198216.0
2016-08-22 13:50:00,22.14,22.17,22.09,22.13,114693.0,13.9599,13.9788,13.9284,13.9536,114693.0
2016-08-22 13:55:00,22.13,22.15,22.12,22.12,96436.0,13.9536,13.9662,13.9473,13.9473,96436.0
2016-08-22 14:00:00,22.13,22.13,22.1,22.12,94205.0,13.9536,13.9536,13.9347,13.9473,94205.0
2016-08-22 14:05:00,22.11,22.12,22.09,22.12,92543.0,13.941,13.9473,13.9284,13.9473,92543.0
2016-08-22 14:10:00,22.11,22.11,22.07,22.11,124394.0,13.941,13.941,13.9158,13.941,124394.0
2016-08-22 14:15:00,22.11,22.11,22.08,22.1,59995.0,13.941,13.941,13.9221,13.9347,59995.0
2016-08-22 14:20:00,22.1,22.11,22.05,22.05,106275.0,13.9347,13.941,13.9032,13.9032,106275.0
2016-08-22 14:25:00,22.06,22.08,22.05,22.06,91609.0,13.9095,13.9221,13.9032,13.9095,91609.0
2016-08-22 14:30:00,22.06,22.06,21.97,22.03,255599.0,13.9095,13.9095,13.8527,13.8906,255599.0
2016-08-22 14:35:00,22.03,22.03,22.01,22.02,66867.0,13.8906,13.8906,13.878,13.8843,66867.0
2016-08-22 14:40:00,22.02,22.05,22.0,22.0,139602.0,13.8843,13.9032,13.8717,13.8717,139602.0
2016-08-22 14:45:00,22.0,22.01,21.99,21.99,113695.0,13.8717,13.878,13.8654,13.8654,113695.0
2016-08-22 14:50:00,21.99,22.0,21.98,21.99,106643.0,13.8654,13.8717,13.859,13.8654,106643.0
2016-08-22 14:55:00,22.0,22.0,21.98,21.98,113925.0,13.8717,13.8717,13.859,13.859,113925.0
2016-08-22 15:00:00,21.98,21.99,21.94,21.99,168071.0,13.859,13.8654,13.8338,13.8654,168071.0
2016-08-22 15:05:00,21.99,22.0,21.98,22.0,61399.0,13.8654,13.8717,13.859,13.8717,61399.0
2016-08-22 15:10:00,22.0,22.02,21.99,21.99,94294.0,13.8717,13.8843,13.8654,13.8654,94294.0
2016-08-22 15:15:00,22.0,22.01,21.99,22.01,103428.0,13.8717,13.878,13.8654,13.878,103428.0
2016-08-22 15:20:00,22.01,22.01,21.99,21.99,153753.0,13.878,13.878,13.8654,13.8654,153753.0
2016-08-22 15:25:00,22.0,22.01,21.99,22.01,85913.0,13.8717,13.878,13.8654,13.878,85913.0
2016-08-22 15:30:00,22.0,22.01,22.0,22.01,64432.0,13.8717,13.878,13.8717,13.878,64432.0
2016-08-22 15:35:00,22.01,22.03,21.99,21.99,208853.0,13.878,13.8906,13.8654,13.8654,208853.0
2016-08-22 15:40:00,21.99,22.0,21.96,21.98,224882.0,13.8654,13.8717,13.8464,13.859,224882.0
2016-08-22 15:45:00,21.99,21.99,21.94,21.94,203791.0,13.8654,13.8654,13.8338,13.8338,203791.0
2016-08-22 15:50:00,21.95,21.96,21.93,21.96,341615.0,13.8401,13.8464,13.8275,13.8464,341615.0
2016-08-22 15:55:00,21.96,21.97,21.91,21.93,1057530.0,13.8464,13.8527,13.8149,13.8275,1057530.0
2016-08-23 09:30:00,21.96,22.12,21.92,22.09,281024.0,13.8464,13.9473,13.8212,13.9284,281024.0
2016-08-23 09:35:00,22.11,22.17,22.1,22.17,214365.0,13.941,13.9788,13.9347,13.9788,214365.0
2016-08-23 09:40:00,22.16,22.19,22.14,22.18,248277.0,13.9725,13.9915,13.9599,13.9852,248277.0
2016-08-23 09:45:00,22.18,22.19,22.09,22.16,261670.0,13.9852,13.9915,13.9284,13.9725,261670.0
2016-08-23 09:50:00,22.16,22.2,22.13,22.18,243353.0,13.9725,13.9978,13.9536,13.9852,243353.0
2016-08-23 09:55:00,22.19,22.2,22.17,22.2,123574.0,13.9915,13.9978,13.9788,13.9978,123574.0
2016-08-23 10:00:00,22.2,22.26,22.2,22.26,198610.0,13.9978,14.0356,13.9978,14.0356,198610.0
2016-08-23 10:05:00,22.26,22.28,22.17,22.2,172975.0,14.0356,14.0482,13.9788,13.9978,172975.0
2016-08-23 10:10:00,22.2,22.21,22.17,22.18,151921.0,13.9978,14.0041,13.9788,13.9852,151921.0
2016-08-23 10:15:00,22.18,22.2,22.11,22.12,100438.0,13.9852,13.9978,13.941,13.9473,100438.0
2016-08-23 10:20:00,22.12,22.16,22.11,22.14,124989.0,13.9473,13.9725,13.941,13.9599,124989.0
2016-08-23 10:25:00,22.14,22.19,22.14,22.19,78349.0,13.9599,13.9915,13.9599,13.9915,78349.0
2016-08-23 10:30:00,22.18,22.2,22.15,22.16,111577.0,13.9852,13.9978,13.9662,13.9725,111577.0
2016-08-23 10:35:00,22.15,22.18,22.15,22.17,41687.0,13.9662,13.9852,13.9662,13.9788,41687.0
2016-08-23 10:40:00,22.17,22.19,22.14,22.18,117779.0,13.9788,13.9915,13.9599,13.9852,117779.0
2016-08-23 10:45:00,22.18,22.25,22.18,22.21,170872.0,13.9852,14.0293,13.9852,14.0041,170872.0
2016-08-23 10:50:00,22.23,22.23,22.18,22.2,141247.0,14.0167,14.0167,13.9852,13.9978,141247.0
2016-08-23 10:55:00,22.2,22.24,22.19,22.23,95096.0,13.9978,14.023,13.9915,14.0167,95096.0
2016-08-23 11:00:00,22.23,22.25,22.2,22.23,108762.0,14.0167,14.0293,13.9978,14.0167,108762.0
2016-08-23 11:05:00,22.22,22.25,22.14,22.15,138631.0,14.0104,14.0293,13.9599,13.9662,138631.0
2016-08-23 11:10:00,22.15,22.21,22.14,22.19,103374.0,13.9662,14.0041,13.9599,13.9915,103374.0
2016-08-23 11:15:00,22.2,22.22,22.19,22.21,76625.0,13.9978,14.0104,13.9915,14.0041,76625.0
2016-08-23 11:20:00,22.22,22.25,22.2,22.25,97133.0,14.0104,14.0293,13.9978,14.0293,97133.0
2016-08-23 11:25:00,22.25,22.25,22.21,22.23,126428.0,14.0293,14.0293,14.0041,14.0167,126428.0
2016-08-23 11:30:00,22.23,22.24,22.2,22.22,160563.0,14.0167,14.023,13.9978,14.0104,160563.0
2016-08-23 11:35:00,22.22,22.23,22.16,22.2,91987.0,14.0104,14.0167,13.9725,13.9978,91987.0
2016-08-23 11:40:00,22.2,22.2,22.17,22.18,51028.0,13.9978,13.9978,13.9788,13.9852,51028.0
2016-08-23 11:45:00,22.18,22.2,22.17,22.18,118019.0,13.9852,13.9978,13.9788,13.9852,118019.0
2016-08-23 11:50:00,22.19,22.19,22.15,22.15,58504.0,13.9915,13.9915,13.9662,13.9662,58504.0
2016-08-23 11:55:00,22.16,22.16,22.08,22.08,173541.0,13.9725,13.9725,13.9221,13.9221,173541.0
2016-08-23 12:00:00,22.09,22.11,22.08,22.08,154061.0,13.9284,13.941,13.9221,13.9221,154061.0
2016-08-23 12:05:00,22.08,22.1,22.08,22.09,80115.0,13.9221,13.9347,13.9221,13.9284,80115.0
2016-08-23 12:10:00,22.09,22.12,22.08,22.11,82667.0,13.9284,13.9473,13.9221,13.941,82667.0
2016-08-23 12:15:00,22.11,22.14,22.11,22.12,41793.0,13.941,13.9599,13.941,13.9473,41793.0
2016-08-23 12:20:00,22.13,22.17,22.11,22.15,131806.0,13.9536,13.9788,13.941,13.9662,131806.0
2016-08-23 12:25:00,22.15,22.19,22.14,22.19,134092.0,13.9662,13.9915,13.9599,13.9915,134092.0
2016-08-23 12:30:00,22.19,22.2,22.17,22.18,59914.0,13.9915,13.9978,13.9788,13.9852,59914.0
2016-08-23 12:35:00,22.19,22.24,22.18,22.23,133965.0,13.9915,14.023,13.9852,14.0167,133965.0
2016-08-23 12:40:00,22.22,22.24,22.21,22.21,113969.0,14.0104,14.023,14.0041,14.0041,113969.0
2016-08-23 12:45:00,22.21,22.23,22.2,22.23,98813.0,14.0041,14.0167,13.9978,14.0167,98813.0
2016-08-23 12:50:00,22.23,22.26,22.22,22.23,95118.0,14.0167,14.0356,14.0104,14.0167,95118.0
2016-08-23 12:55:00,22.23,22.28,22.23,22.26,129729.0,14.0167,14.0482,14.0167,14.0356,129729.0
2016-08-23 13:00:00,22.25,22.32,22.25,22.32,143628.0,14.0293,14.0734,14.0293,14.0734,143628.0
2016-08-23 13:05:00,22.31,22.32,22.26,22.28,75652.0,14.0671,14.0734,14.0356,14.0482,75652.0
2016-08-23 13:10:00,22.28,22.31,22.26,22.28,88030.0,14.0482,14.0671,14.0356,14.0482,88030.0
2016-08-23 13:15:00,22.27,22.28,22.23,22.24,129725.0,14.0419,14.0482,14.0167,14.023,129725.0
2016-08-23 13:20:00,22.23,22.25,22.22,22.24,77673.0,14.0167,14.0293,14.0104,14.023,77673.0
2016-08-23 13:25:00,22.24,22.25,22.23,22.25,40781.0,14.023,14.0293,14.0167,14.0293,40781.0
2016-08-23 13:30:00,22.24,22.26,22.23,22.25,33145.0,14.023,14.0356,14.0167,14.0293,33145.0
2016-08-23 13:35:00,22.25,22.27,22.24,22.24,147494.0,14.0293,14.0419,14.023,14.023,147494.0
2016-08-23 13:40:00,22.24,22.25,22.23,22.24,46818.0,14.023,14.0293,14.0167,14.023,46818.0
2016-08-23 13:45:00,22.24,22.26,22.23,22.26,84011.0,14.023,14.0356,14.0167,14.0356,84011.0
2016-08-23 13:50:00,22.25,22.26,22.23,22.25,86910.0,14.0293,14.0356,14.0167,14.0293,86910.0
2016-08-23 13:55:00,22.24,22.25,22.23,22.23,56525.0,14.023,14.0293,14.0167,14.0167,56525.0
2016-08-23 14:00:00,22.23,22.24,22.19,22.2,126042.0,14.0167,14.023,13.9915,13.9978,126042.0
2016-08-23 14:05:00,22.21,22.21,22.16,22.19,155393.0,14.0041,14.0041,13.9725,13.9915,155393.0
2016-08-23 14:10:00,22.19,22.19,22.17,22.18,124655.0,13.9915,13.9915,13.9788,13.9852,124655.0
2016-08-23 14:15:00,22.18,22.2,22.17,22.17,169942.0,13.9852,13.9978,13.9788,13.9788,169942.0
2016-08-23 14:20:00,22.18,22.18,22.14,22.14,210024.0,13.9852,13.9852,13.9599,13.9599,210024.0
2016-08-23 14:25:00,22.15,22.21,22.15,22.2,232798.0,13.9662,14.0041,13.9662,13.9978,232798.0
2016-08-23 14:30:00,22.21,22.21,22.18,22.19,134371.0,14.0041,14.0041,13.9852,13.9915,134371.0
2016-08-23 14:35:00,22.19,22.2,22.16,22.19,176028.0,13.9915,13.9978,13.9725,13.9915,176028.0
2016-08-23 14:40:00,22.19,22.22,22.18,22.21,118521.0,13.9915,14.0104,13.9852,14.0041,118521.0
2016-08-23 14:45:00,22.21,22.22,22.2,22.21,114206.0,14.0041,14.0104,13.9978,14.0041,114206.0
2016-08-23 14:50:00,22.21,22.22,22.21,22.21,88427.0,14.0041,14.0104,14.0041,14.0041,88427.0
2016-08-23 14:55:00,22.21,22.22,22.21,22.21,197470.0,14.0041,14.0104,14.0041,14.0041,197470.0
2016-08-23 15:00:00,22.21,22.22,22.21,22.22,100782.0,14.0041,14.0104,14.0041,14.0104,100782.0
2016-08-23 15:05:00,22.21,22.22,22.21,22.21,117962.0,14.0041,14.0104,14.0041,14.0041,117962.0
2016-08-23 15:10:00,22.21,22.23,22.19,22.2,245228.0,14.0041,14.0167,13.9915,13.9978,245228.0
2016-08-23 15:15:00,22.2,22.22,22.18,22.22,179281.0,13.9978,14.0104,13.9852,14.0104,179281.0
2016-08-23 15:20:00,22.21,22.22,22.21,22.22,93443.0,14.0041,14.0104,14.0041,14.0104,93443.0
2016-08-23 15:25:00,22.22,22.23,22.16,22.18,348535.0,14.0104,14.0167,13.9725,13.9852,348535.0
2016-08-23 15:30:00,22.17,22.19,22.16,22.18,284574.0,13.9788,13.9915,13.9725,13.9852,284574.0
2016-08-23 15:35:00,22.18,22.18,22.14,22.14,317086.0,13.9852,13.9852,13.9599,13.9599,317086.0
2016-08-23 15:40:00,22.14,22.16,22.1,22.1,321687.0,13.9599,13.9725,13.9347,13.9347,321687.0
2016-08-23 15:45:00,22.11,22.11,22.06,22.07,504570.0,13.941,13.941,13.9095,13.9158,504570.0
2016-08-23 15:50:00,22.07,22.1,22.06,22.1,447458.0,13.9158,13.9347,13.9095,13.9347,447458.0
2016-08-23 15:55:00,22.1,22.1,22.05,22.1,1022865.0,13.9347,13.9347,13.9032,13.9347,1022865.0
2016-08-24 09:30:00,22.0,22.08,21.92,22.07,285205.0,13.8717,13.9221,13.8212,13.9158,285205.0
2016-08-24 09:35:00,22.07,22.14,22.07,22.12,147437.0,13.9158,13.9599,13.9158,13.9473,147437.0
2016-08-24 09:40:00,22.12,22.12,21.94,21.94,194054.0,13.9473,13.9473,13.8338,13.8338,194054.0
2016-08-24 09:45:00,21.94,22.04,21.94,22.04,236714.0,13.8338,13.8969,13.8338,13.8969,236714.0
2016-08-24 09:50:00,22.03,22.09,22.0,22.08,185648.0,13.8906,13.9284,13.8717,13.9221,185648.0
2016-08-24 09:55:00,22.07,22.08,22.02,22.04,154040.0,13.9158,13.9221,13.8843,13.8969,154040.0
2016-08-24 10:00:00,22.04,22.07,22.03,22.06,123547.0,13.8969,13.9158,13.8906,13.9095,123547.0
2016-08-24 10:05:00,22.06,22.08,22.02,22.05,166393.0,13.9095,13.9221,13.8843,13.9032,166393.0
2016-08-24 10:10:00,22.05,22.05,22.02,22.04,152212.0,13.9032,13.9032,13.8843,13.8969,152212.0
2016-08-24 10:15:00,22.03,22.04,21.97,21.97,102499.0,13.8906,13.8969,13.8527,13.8527,102499.0
2016-08-24 10:20:00,21.97,22.06,21.97,22.03,95834.0,13.8527,13.9095,13.8527,13.8906,95834.0
2016-08-24 10:25:00,22.03,22.05,21.99,22.01,152846.0,13.8906,13.9032,13.8654,13.878,152846.0
2016-08-24 10:30:00,22.0,22.01,21.92,21.92,176944.0,13.8717,13.878,13.8212,13.8212,176944.0
2016-08-24 10:35:00,21.93,22.0,21.91,21.91,103651.0,13.8275,13.8717,13.8149,13.8149,103651.0
2016-08-24 10:40:00,21.91,21.95,21.91,21.95,100252.0,13.8149,13.8401,13.8149,13.8401,100252.0
2016-08-24 10:45:00,21.95,21.95,21.86,21.89,166872.0,13.8401,13.8401,13.7834,13.8023,166872.0
2016-08-24 10:50:00,21.88,21.93,21.87,21.88,152714.0,13.796,13.8275,13.7897,13.796,152714.0
2016-08-24 10:55:00,21.88,21.95,21.88,21.95,108516.0,13.796,13.8401,13.796,13.8401,108516.0
2016-08-24 11:00:00,21.95,21.97,21.94,21.95,67576.0,13.8401,13.8527,13.8338,13.8401,67576.0
2016-08-24 11:05:00,21.95,22.0,21.94,21.99,118605.0,13.8401,13.8717,13.8338,13.8654,118605.0
2016-08-24 11:10:00,21.99,22.0,21.97,21.99,71183.0,13.8654,13.8717,13.8527,13.8654,71183.0
2016-08-24 11:15:00,22.0,22.0,21.95,21.96,59305.0,13.8717,13.8717,13.8401,13.8464,59305.0
2016-08-24 11:20:00,21.96,21.96,21.9,21.93,74716.0,13.8464,13.8464,13.8086,13.8275,74716.0
2016-08-24 11:25:00,21.92,21.97,21.92,21.92,107681.0,13.8212,13.8527,13.8212,13.8212,107681.0
2016-08-24 11:30:00,21.92,21.92,21.88,21.88,153839.0,13.8212,13.8212,13.796,13.796,153839.0
2016-08-24 11:35:00,21.88,21.89,21.86,21.87,148464.0,13.796,13.8023,13.7834,13.7897,148464.0
2016-08-24 11:40:00,21.86,21.9,21.86,21.88,195466.0,13.7834,13.8086,13.7834,13.796,195466.0
2016-08-24 11:45:00,21.87,21.88,21.85,21.87,84467.0,13.7897,13.796,13.7771,13.7897,84467.0
2016-08-24 11:50:00,21.87,21.88,21.86,21.86,72229.0,13.7897,13.796,13.7834,13.7834,72229.0
2016-08-24 11:55:00,21.86,21.87,21.85,21.87,59518.0,13.7834,13.7897,13.7771,13.7897,59518.0
2016-08-24 12:00:00,21.87,21.89,21.85,21.87,141361.0,13.7897,13.8023,13.7771,13.7897,141361.0
2016-08-24 12:05:00,21.88,21.9,21.85,21.89,148172.0,13.796,13.8086,13.7771,13.8023,148172.0
2016-08-24 12:10:00,21.89,21.93,21.88,21.92,82281.0,13.8023,13.8275,13.796,13.8212,82281.0
2016-08-24 12:15:00,21.92,21.95,21.92,21.93,66028.0,13.8212,13.8401,13.8212,13.8275,66028.0
2016-08-24 12:20:00,21.92,21.93,21.87,21.88,93558.0,13.8212,13.8275,13.7897,13.796,93558.0
2016-08-24 12:25:00,21.87,21.94,21.87,21.92,114788.0,13.7897,13.8338,13.7897,13.8212,114788.0
2016-08-24 12:30:00,21.92,21.93,21.9,21.91,59619.0,13.8212,13.8275,13.8086,13.8149,59619.0
2016-08-24 12:35:00,21.9,21.91,21.89,21.91,39740.0,13.8086,13.8149,13.8023,13.8149,39740.0
2016-08-24 12:40:00,21.9,21.92,21.9,21.91,50210.0,13.8086,13.8212,13.8086,13.8149,50210.0
2016-08-24 12:45:00,21.9,21.94,21.9,21.94,56206.0,13.8086,13.8338,13.8086,13.8338,56206.0
2016-08-24 12:50:00,21.94,21.94,21.92,21.94,62971.0,13.8338,13.8338,13.8212,13.8338,62971.0
2016-08-24 12:55:00,21.94,21.97,21.94,21.96,71047.0,13.8338,13.8527,13.8338,13.8464,71047.0
2016-08-24 13:00:00,21.96,21.96,21.95,21.96,28648.0,13.8464,13.8464,13.8401,13.8464,28648.0
2016-08-24 13:05:00,21.96,21.96,21.95,21.95,42327.0,13.8464,13.8464,13.8401,13.8401,42327.0
2016-08-24 13:10:00,21.96,21.96,21.93,21.95,117520.0,13.8464,13.8464,13.8275,13.8401,117520.0
2016-08-24 13:15:00,21.95,21.95,21.93,21.94,65129.0,13.8401,13.8401,13.8275,13.8338,65129.0
2016-08-24 13:20:00,21.94,21.95,21.93,21.95,36998.0,13.8338,13.8401,13.8275,13.8401,36998.0
2016-08-24 13:25:00,21.95,21.96,21.94,21.96,57864.0,13.8401,13.8464,13.8338,13.8464,57864.0
2016-08-24 13:30:00,21.95,21.96,21.94,21.96,59726.0,13.8401,13.8464,13.8338,13.8464,59726.0
2016-08-24 13:35:00,21.96,21.96,21.95,21.95,34515.0,13.8464,13.8464,13.8401,13.8401,34515.0
2016-08-24 13:40:00,21.96,21.96,21.95,21.96,35875.0,13.8464,13.8464,13.8401,13.8464,35875.0
2016-08-24 13:45:00,21.96,21.97,21.94,21.95,168119.0,13.8464,13.8527,13.8338,13.8401,168119.0
2016-08-24 13:50:00,21.95,21.95,21.93,21.94,57894.0,13.8401,13.8401,13.8275,13.8338,57894.0
2016-08-24 13:55:00,21.94,21.97,21.93,21.96,120671.0,13.8338,13.8527,13.8275,13.8464,120671.0
2016-08-24 14:00:00,21.97,21.98,21.93,21.93,174541.0,13.8527,13.859,13.8275,13.8275,174541.0
2016-08-24 14:05:00,21.93,21.95,21.89,21.92,190782.0,13.8275,13.8401,13.8023,13.8212,190782.0
2016-08-24 14:10:00,21.92,21.96,21.91,21.96,107470.0,13.8212,13.8464,13.8149,13.8464,107470.0
2016-08-24 14:15:00,21.96,21.96,21.93,21.95,145500.0,13.8464,13.8464,13.8275,13.8401,145500.0
2016-08-24 14:20:00,21.95,21.95,21.89,21.9,161401.0,13.8401,13.8401,13.8023,13.8086,161401.0
2016-08-24 14:25:00,21.9,21.94,21.89,21.91,165611.0,13.8086,13.8338,13.8023,13.8149,165611.0
2016-08-24 14:30:00,21.91,21.91,21.88,21.88,46779.0,13.8149,13.8149,13.796,13.796,46779.0
2016-08-24 14:35:00,21.89,21.89,21.86,21.89,119342.0,13.8023,13.8023,13.7834,13.8023,119342.0
2016-08-24 14:40:00,21.89,21.91,21.87,21.89,189202.0,13.8023,13.8149,13.7897,13.8023,189202.0
2016-08-24 14:45:00,21.89,21.89,21.84,21.85,151829.0,13.8023,13.8023,13.7708,13.7771,151829.0
2016-08-24 14:50:00,21.85,21.88,21.85,21.87,85957.0,13.7771,13.796,13.7771,13.7897,85957.0
2016-08-24 14:55:00,21.87,21.88,21.85,21.86,126264.0,13.7897,13.796,13.7771,13.7834,126264.0
2016-08-24 15:00:00,21.86,21.86,21.83,21.85,100762.0,13.7834,13.7834,13.7645,13.7771,100762.0
2016-08-24 15:05:00,21.85,21.85,21.79,21.82,260003.0,13.7771,13.7771,13.7392,13.7582,260003.0
2016-08-24 15:10:00,21.82,21.85,21.82,21.82,130987.0,13.7582,13.7771,13.7582,13.7582,130987.0
2016-08-24 15:15:00,21.83,21.84,21.81,21.82,83555.0,13.7645,13.7708,13.7519,13.7582,83555.0
2016-08-24 15:20:00,21.82,21.83,21.79,21.8,123397.0,13.7582,13.7645,13.7392,13.7456,123397.0
2016-08-24 15:25:00,21.8,21.8,21.78,21.79,115832.0,13.7456,13.7456,13.7329,13.7392,115832.0
2016-08-24 15:30:00,21.78,21.82,21.78,21.8,138184.0,13.7329,13.7582,13.7329,13.7456,138184.0
2016-08-24 15:35:00,21.8,21.81,21.73,21.73,398179.0,13.7456,13.7519,13.7014,13.7014,398179.0
2016-08-24 15:40:00,21.73,21.75,21.69,21.75,664942.0,13.7014,13.714,13.6762,13.714,664942.0
2016-08-24 15:45:00,21.74,21.82,21.74,21.81,385076.0,13.7077,13.7582,13.7077,13.7519,385076.0
2016-08-24 15:50:00,21.82,21.84,21.77,21.77,586744.0,13.7582,13.7708,13.7266,13.7266,586744.0
2016-08-24 15:55:00,21.78,21.83,21.77,21.82,736584.0,13.7329,13.7645,13.7266,13.7582,736584.0
2016-08-25 09:30:00,21.76,21.86,21.62,21.64,328458.0,13.7203,13.7834,13.6321,13.6447,328458.0
2016-08-25 09:35:00,21.63,21.75,21.62,21.65,142057.0,13.6384,13.714,13.6321,13.651,142057.0
2016-08-25 09:40:00,21.64,21.69,21.6,21.66,227920.0,13.6447,13.6762,13.6194,13.6573,227920.0
2016-08-25 09:45:00,21.67,21.68,21.6,21.65,140899.0,13.6636,13.6699,13.6194,13.651,140899.0
2016-08-25 09:50:00,21.64,21.65,21.58,21.61,185642.0,13.6447,13.651,13.6068,13.6257,185642.0
2016-08-25 09:55:00,21.61,21.67,21.59,21.66,198481.0,13.6257,13.6636,13.6131,13.6573,198481.0
2016-08-25 10:00:00,21.65,21.79,21.63,21.75,418094.0,13.651,13.7392,13.6384,13.714,418094.0
2016-08-25 10:05:00,21.74,21.77,21.68,21.76,154123.0,13.7077,13.7266,13.6699,13.7203,154123.0
2016-08-25 10:10:00,21.77,21.8,21.74,21.79,190151.0,13.7266,13.7456,13.7077,13.7392,190151.0
2016-08-25 10:15:00,21.79,21.81,21.72,21.73,188315.0,13.7392,13.7519,13.6951,13.7014,188315.0
2016-08-25 10:20:00,21.73,21.79,21.71,21.77,245520.0,13.7014,13.7392,13.6888,13.7266,245520.0
2016-08-25 10:25:00,21.76,21.8,21.75,21.78,264737.0,13.7203,13.7456,13.714,13.7329,264737.0
2016-08-25 10:30:00,21.79,21.83,21.76,21.77,119451.0,13.7392,13.7645,13.7203,13.7266,119451.0
2016-08-25 10:35:00,21.77,21.79,21.68,21.68,89237.0,13.7266,13.7392,13.6699,13.6699,89237.0
2016-08-25 10:40:00,21.68,21.69,21.64,21.66,256956.0,13.6699,13.6762,13.6447,13.6573,256956.0
2016-08-25 10:45:00,21.66,21.67,21.63,21.65,88083.0,13.6573,13.6636,13.6384,13.651,88083.0
2016-08-25 10:50:00,21.65,21.68,21.63,21.64,150223.0,13.651,13.6699,13.6384,13.6447,150223.0
2016-08-25 10:55:00,21.64,21.66,21.63,21.65,98321.0,13.6447,13.6573,13.6384,13.651,98321.0
2016-08-25 11:00:00,21.65,21.74,21.65,21.73,207861.0,13.651,13.7077,13.651,13.7014,207861.0
2016-08-25 11:05:00,21.73,21.74,21.71,21.72,100731.0,13.7014,13.7077,13.6888,13.6951,100731.0
2016-08-25 11:10:00,21.72,21.73,21.68,21.68,90137.0,13.6951,13.7014,13.6699,13.6699,90137.0
2016-08-25 11:15:00,21.68,21.72,21.68,21.71,119621.0,13.6699,13.6951,13.6699,13.6888,119621.0
2016-08-25 11:20:00,21.71,21.72,21.69,21.69,85220.0,13.6888,13.6951,13.6762,13.6762,85220.0
2016-08-25 11:25:00,21.7,21.7,21.64,21.65,104413.0,13.6825,13.6825,13.6447,13.651,104413.0
2016-08-25 11:30:00,21.65,21.68,21.64,21.66,140864.0,13.651,13.6699,13.6447,13.6573,140864.0
2016-08-25 11:35:00,21.67,21.68,21.65,21.66,80424.0,13.6636,13.6699,13.651,13.6573,80424.0
2016-08-25 11:40:00,21.66,21.66,21.61,21.62,141219.0,13.6573,13.6573,13.6257,13.6321,141219.0
2016-08-25 11:45:00,21.61,21.63,21.6,21.6,104509.0,13.6257,13.6384,13.6194,13.6194,104509.0
2016-08-25 11:50:00,21.6,21.6,21.55,21.55,184574.0,13.6194,13.6194,13.5879,13.5879,184574.0
2016-08-25 11:55:00,21.55,21.59,21.55,21.59,124708.0,13.5879,13.6131,13.5879,13.6131,124708.0
2016-08-25 12:00:00,21.58,21.61,21.57,21.6,129583.0,13.6068,13.6257,13.6005,13.6194,129583.0
2016-08-25 12:05:00,21.6,21.6,21.58,21.59,75752.0,13.6194,13.6194,13.6068,13.6131,75752.0
2016-08-25 12:10:00,21.59,21.61,21.58,21.61,77405.0,13.6131,13.6257,13.6068,13.6257,77405.0
2016-08-25 12:15:00,21.6,21.64,21.6,21.64,73251.0,13.6194,13.6447,13.6194,13.6447,73251.0
2016-08-25 12:20:00,21.64,21.64,21.63,21.64,26233.0,13.6447,13.6447,13.6384,13.6447,26233.0
2016-08-25 12:25:00,21.64,21.64,21.61,21.62,53444.0,13.6447,13.6447,13.6257,13.6321,53444.0
2016-08-25 12:30:00,21.62,21.65,21.61,21.64,75989.0,13.6321,13.651,13.6257,13.6447,75989.0
2016-08-25 12:35:00,21.64,21.66,21.63,21.64,89758.0,13.6447,13.6573,13.6384,13.6447,89758.0
2016-08-25 12:40:00,21.65,21.66,21.63,21.64,91864.0,13.651,13.6573,13.6384,13.6447,91864.0
2016-08-25 12:45:00,21.64,21.66,21.64,21.66,48107.0,13.6447,13.6573,13.6447,13.6573,48107.0
2016-08-25 12:50:00,21.66,21.69,21.65,21.68,129073.0,13.6573,13.6762,13.651,13.6699,129073.0
2016-08-25 12:55:00,21.68,21.69,21.66,21.69,126547.0,13.6699,13.6762,13.6573,13.6762,126547.0
2016-08-25 13:00:00,21.69,21.7,21.67,21.67,114667.0,13.6762,13.6825,13.6636,13.6636,114667.0
2016-08-25 13:05:00,21.68,21.68,21.64,21.64,47029.0,13.6699,13.6699,13.6447,13.6447,47029.0
2016-08-25 13:10:00,21.65,21.65,21.63,21.63,40699.0,13.651,13.651,13.6384,13.6384,40699.0
2016-08-25 13:15:00,21.63,21.64,21.61,21.62,65207.0,13.6384,13.6447,13.6257,13.6321,65207.0
2016-08-25 13:20:00,21.62,21.64,21.61,21.61,182696.0,13.6321,13.6447,13.6257,13.6257,182696.0
2016-08-25 13:25:00,21.62,21.63,21.6,21.63,240391.0,13.6321,13.6384,13.6194,13.6384,240391.0
2016-08-25 13:30:00,21.63,21.65,21.62,21.64,136182.0,13.6384,13.651,13.6321,13.6447,136182.0
2016-08-25 13:35:00,21.64,21.64,21.57,21.57,92249.0,13.6447,13.6447,13.6005,13.6005,92249.0
2016-08-25 13:40:00,21.57,21.58,21.53,21.58,155857.0,13.6005,13.6068,13.5753,13.6068,155857.0
2016-08-25 13:45:00,21.57,21.58,21.56,21.57,142340.0,13.6005,13.6068,13.5942,13.6005,142340.0
2016-08-25 13:50:00,21.57,21.58,21.55,21.56,84696.0,13.6005,13.6068,13.5879,13.5942,84696.0
2016-08-25 13:55:00,21.56,21.62,21.55,21.62,85154.0,13.5942,13.6321,13.5879,13.6321,85154.0
2016-08-25 14:00:00,21.62,21.62,21.59,21.6,183152.0,13.6321,13.6321,13.6131,13.6194,183152.0
2016-08-25 14:05:00,21.6,21.6,21.54,21.55,89517.0,13.6194,13.6194,13.5816,13.5879,89517.0
2016-08-25 14:10:00,21.54,21.56,21.53,21.54,92336.0,13.5816,13.5942,13.5753,13.5816,92336.0
2016-08-25 14:15:00,21.53,21.59,21.53,21.58,117362.0,13.5753,13.6131,13.5753,13.6068,117362.0
2016-08-25 14:20:00,21.59,21.59,21.55,21.57,79580.0,13.6131,13.6131,13.5879,13.6005,79580.0
2016-08-25 14:25:00,21.57,21.58,21.55,21.55,158245.0,13.6005,13.6068,13.5879,13.5879,158245.0
2016-08-25 14:30:00,21.55,21.57,21.52,21.53,227175.0,13.5879,13.6005,13.569,13.5753,227175.0
2016-08-25 14:35:00,21.53,21.53,21.5,21.51,113731.0,13.5753,13.5753,13.5564,13.5627,113731.0
2016-08-25 14:40:00,21.5,21.53,21.5,21.52,205538.0,13.5564,13.5753,13.5564,13.569,205538.0
2016-08-25 14:45:00,21.51,21.53,21.51,21.51,108185.0,13.5627,13.5753,13.5627,13.5627,108185.0
2016-08-25 14:50:00,21.51,21.52,21.49,21.5,82662.0,13.5627,13.569,13.5501,13.5564,82662.0
2016-08-25 14:55:00,21.49,21.51,21.49,21.51,99772.0,13.5501,13.5627,13.5501,13.5627,99772.0
2016-08-25 15:00:00,21.51,21.51,21.48,21.48,111547.0,13.5627,13.5627,13.5438,13.5438,111547.0
2016-08-25 15:05:00,21.48,21.49,21.48,21.49,58294.0,13.5438,13.5501,13.5438,13.5501,58294.0
2016-08-25 15:10:00,21.49,21.49,21.47,21.48,146111.0,13.5501,13.5501,13.5375,13.5438,146111.0
2016-08-25 15:15:00,21.48,21.5,21.43,21.49,382117.0,13.5438,13.5564,13.5123,13.5501,382117.0
2016-08-25 15:20:00,21.49,21.51,21.48,21.51,132586.0,13.5501,13.5627,13.5438,13.5627,132586.0
2016-08-25 15:25:00,21.5,21.53,21.5,21.52,131885.0,13.5564,13.5753,13.5564,13.569,131885.0
2016-08-25 15:30:00,21.53,21.53,21.5,21.52,141227.0,13.5753,13.5753,13.5564,13.569,141227.0
2016-08-25 15:35:00,21.52,21.52,21.51,21.51,134189.0,13.569,13.569,13.5627,13.5627,134189.0
2016-08-25 15:40:00,21.51,21.52,21.48,21.48,354300.0,13.5627,13.569,13.5438,13.5438,354300.0
2016-08-25 15:45:00,21.49,21.49,21.47,21.49,270478.0,13.5501,13.5501,13.5375,13.5501,270478.0
2016-08-25 15:50:00,21.48,21.49,21.48,21.48,323655.0,13.5438,13.5501,13.5438,13.5438,323655.0
2016-08-25 15:55:00,21.49,21.52,21.48,21.52,951327.0,13.5501,13.569,13.5438,13.569,951327.0
2016-08-26 09:30:00,21.59,21.64,21.53,21.58,153609.0,13.6131,13.6447,13.5753,13.6068,153609.0
2016-08-26 09:35:00,21.58,21.68,21.58,21.63,135810.0,13.6068,13.6699,13.6068,13.6384,135810.0
2016-08-26 09:40:00,21.64,21.66,21.59,21.65,96491.0,13.6447,13.6573,13.6131,13.651,96491.0
2016-08-26 09:45:00,21.66,21.69,21.64,21.65,74349.0,13.6573,13.6762,13.6447,13.651,74349.0
2016-08-26 09:50:00,21.65,21.7,21.62,21.7,84244.0,13.651,13.6825,13.6321,13.6825,84244.0
2016-08-26 09:55:00,21.69,21.71,21.66,21.67,68023.0,13.6762,13.6888,13.6573,13.6636,68023.0
2016-08-26 10:00:00,21.66,21.7,21.55,21.68,236131.0,13.6573,13.6825,13.5879,13.6699,236131.0
2016-08-26 10:05:00,21.68,21.71,21.64,21.69,125673.0,13.6699,13.6888,13.6447,13.6762,125673.0
2016-08-26 10:10:00,21.7,21.74,21.67,21.74,99223.0,13.6825,13.7077,13.6636,13.7077,99223.0
2016-08-26 10:15:00,21.75,21.82,21.75,21.77,165739.0,13.714,13.7582,13.714,13.7266,165739.0
2016-08-26 10:20:00,21.77,21.83,21.76,21.77,115954.0,13.7266,13.7645,13.7203,13.7266,115954.0
2016-08-26 10:25:00,21.78,21.81,21.76,21.79,68864.0,13.7329,13.7519,13.7203,13.7392,68864.0
2016-08-26 10:30:00,21.79,21.81,21.74,21.75,64194.0,13.7392,13.7519,13.7077,13.714,64194.0
2016-08-26 10:35:00,21.75,21.76,21.71,21.72,122483.0,13.714,13.7203,13.6888,13.6951,122483.0
2016-08-26 10:40:00,21.71,21.72,21.66,21.67,91487.0,13.6888,13.6951,13.6573,13.6636,91487.0
2016-08-26 10:45:00,21.67,21.67,21.61,21.62,137545.0,13.6636,13.6636,13.6257,13.6321,137545.0
2016-08-26 10:50:00,21.61,21.62,21.58,21.6,77458.0,13.6257,13.6321,13.6068,13.6194,77458.0
2016-08-26 10:55:00,21.59,21.62,21.59,21.61,63671.0,13.6131,13.6321,13.6131,13.6257,63671.0
2016-08-26 11:00:00,21.61,21.64,21.6,21.62,73950.0,13.6257,13.6447,13.6194,13.6321,73950.0
2016-08-26 11:05:00,21.63,21.66,21.61,21.62,82225.0,13.6384,13.6573,13.6257,13.6321,82225.0
2016-08-26 11:10:00,21.61,21.65,21.6,21.65,110065.0,13.6257,13.651,13.6194,13.651,110065.0
2016-08-26 11:15:00,21.65,21.65,21.62,21.63,170957.0,13.651,13.651,13.6321,13.6384,170957.0
2016-08-26 11:20:00,21.63,21.67,21.62,21.64,116888.0,13.6384,13.6636,13.6321,13.6447,116888.0
2016-08-26 11:25:00,21.64,21.67,21.64,21.67,84241.0,13.6447,13.6636,13.6447,13.6636,84241.0
2016-08-26 11:30:00,21.67,21.67,21.65,21.66,143896.0,13.6636,13.6636,13.651,13.6573,143896.0
2016-08-26 11:35:00,21.65,21.66,21.57,21.6,183043.0,13.651,13.6573,13.6005,13.6194,183043.0
2016-08-26 11:40:00,21.59,21.61,21.53,21.59,117985.0,13.6131,13.6257,13.5753,13.6131,117985.0
2016-08-26 11:45:00,21.6,21.63,21.59,21.61,72118.0,13.6194,13.6384,13.6131,13.6257,72118.0
2016-08-26 11:50:00,21.61,21.62,21.5,21.56,168582.0,13.6257,13.6321,13.5564,13.5942,168582.0
2016-08-26 11:55:00,21.56,21.58,21.54,21.55,85643.0,13.5942,13.6068,13.5816,13.5879,85643.0
2016-08-26 12:00:00,21.54,21.55,21.51,21.53,148952.0,13.5816,13.5879,13.5627,13.5753,148952.0
2016-08-26 12:05:00,21.53,21.53,21.47,21.5,167561.0,13.5753,13.5753,13.5375,13.5564,167561.0
2016-08-26 12:10:00,21.51,21.51,21.44,21.5,114966.0,13.5627,13.5627,13.5186,13.5564,114966.0
2016-08-26 12:15:00,21.49,21.53,21.48,21.53,81585.0,13.5501,13.5753,13.5438,13.5753,81585.0
2016-08-26 12:20:00,21.52,21.57,21.51,21.54,92252.0,13.569,13.6005,13.5627,13.5816,92252.0
2016-08-26 12:25:00,21.55,21.56,21.5,21.55,47069.0,13.5879,13.5942,13.5564,13.5879,47069.0
2016-08-26 12:30:00,21.55,21.55,21.52,21.54,70290.0,13.5879,13.5879,13.569,13.5816,70290.0
2016-08-26 12:35:00,21.54,21.57,21.53,21.54,90220.0,13.5816,13.6005,13.5753,13.5816,90220.0
2016-08-26 12:40:00,21.53,21.58,21.52,21.56,49326.0,13.5753,13.6068,13.569,13.5942,49326.0
2016-08-26 12:45:00,21.57,21.58,21.56,21.58,36954.0,13.6005,13.6068,13.5942,13.6068,36954.0
2016-08-26 12:50:00,21.57,21.6,21.56,21.59,81776.0,13.6005,13.6194,13.5942,13.6131,81776.0
2016-08-26 12:55:00,21.6,21.6,21.58,21.58,70930.0,13.6194,13.6194,13.6068,13.6068,70930.0
2016-08-26 13:00:00,21.58,21.63,21.57,21.6,151004.0,13.6068,13.6384,13.6005,13.6194,151004.0
2016-08-26 13:05:00,21.59,21.6,21.56,21.56,64226.0,13.6131,13.6194,13.5942,13.5942,64226.0
2016-08-26 13:10:00,21.57,21.59,21.56,21.56,62465.0,13.6005,13.6131,13.5942,13.5942,62465.0
2016-08-26 13:15:00,21.56,21.57,21.52,21.53,49892.0,13.5942,13.6005,13.569,13.5753,49892.0
2016-08-26 13:20:00,21.53,21.53,21.5,21.53,60942.0,13.5753,13.5753,13.5564,13.5753,60942.0
2016-08-26 13:25:00,21.52,21.56,21.51,21.53,127484.0,13.569,13.5942,13.5627,13.5753,127484.0
2016-08-26 13:30:00,21.53,21.55,21.52,21.52,104171.0,13.5753,13.5879,13.569,13.569,104171.0
2016-08-26 13:35:00,21.53,21.53,21.5,21.52,72502.0,13.5753,13.5753,13.5564,13.569,72502.0
2016-08-26 13:40:00,21.52,21.53,21.51,21.53,66341.0,13.569,13.5753,13.5627,13.5753,66341.0
2016-08-26 13:45:00,21.52,21.54,21.51,21.52,149011.0,13.569,13.5816,13.5627,13.569,149011.0
2016-08-26 13:50:00,21.53,21.53,21.47,21.47,123011.0,13.5753,13.5753,13.5375,13.5375,123011.0
2016-08-26 13:55:00,21.47,21.49,21.44,21.48,123436.0,13.5375,13.5501,13.5186,13.5438,123436.0
2016-08-26 14:00:00,21.47,21.5,21.47,21.49,63829.0,13.5375,13.5564,13.5375,13.5501,63829.0
2016-08-26 14:05:00,21.5,21.53,21.47,21.52,85031.0,13.5564,13.5753,13.5375,13.569,85031.0
2016-08-26 14:10:00,21.53,21.56,21.51,21.51,64923.0,13.5753,13.5942,13.5627,13.5627,64923.0
2016-08-26 14:15:00,21.52,21.52,21.46,21.48,131198.0,13.569,13.569,13.5312,13.5438,131198.0
2016-08-26 14:20:00,21.48,21.49,21.46,21.46,79309.0,13.5438,13.5501,13.5312,13.5312,79309.0
2016-08-26 14:25:00,21.47,21.47,21.42,21.44,101238.0,13.5375,13.5375,13.5059,13.5186,101238.0
2016-08-26 14:30:00,21.44,21.45,21.42,21.44,73519.0,13.5186,13.5249,13.5059,13.5186,73519.0
2016-08-26 14:35:00,21.43,21.44,21.4,21.43,99103.0,13.5123,13.5186,13.4933,13.5123,99103.0
2016-08-26 14:40:00,21.43,21.44,21.38,21.39,71493.0,13.5123,13.5186,13.4807,13.487,71493.0
2016-08-26 14:45:00,21.39,21.43,21.38,21.42,72386.0,13.487,13.5123,13.4807,13.5059,72386.0
2016-08-26 14:50:00,21.43,21.44,21.41,21.43,56878.0,13.5123,13.5186,13.4996,13.5123,56878.0
2016-08-26 14:55:00,21.43,21.47,21.43,21.43,83977.0,13.5123,13.5375,13.5123,13.5123,83977.0
2016-08-26 15:00:00,21.43,21.44,21.42,21.42,48151.0,13.5123,13.5186,13.5059,13.5059,48151.0
2016-08-26 15:05:00,21.42,21.45,21.41,21.44,107300.0,13.5059,13.5249,13.4996,13.5186,107300.0
2016-08-26 15:10:00,21.44,21.45,21.41,21.42,98286.0,13.5186,13.5249,13.4996,13.5059,98286.0
2016-08-26 15:15:00,21.42,21.45,21.42,21.44,116591.0,13.5059,13.5249,13.5059,13.5186,116591.0
2016-08-26 15:20:00,21.45,21.46,21.43,21.43,107879.0,13.5249,13.5312,13.5123,13.5123,107879.0
2016-08-26 15:25:00,21.44,21.52,21.43,21.5,175190.0,13.5186,13.569,13.5123,13.5564,175190.0
2016-08-26 15:30:00,21.5,21.55,21.5,21.51,185785.0,13.5564,13.5879,13.5564,13.5627,185785.0
2016-08-26 15:35:00,21.52,21.52,21.48,21.51,212744.0,13.569,13.569,13.5438,13.5627,212744.0
2016-08-26 15:40:00,21.51,21.54,21.48,21.49,216804.0,13.5627,13.5816,13.5438,13.5501,216804.0
2016-08-26 15:45:00,21.48,21.5,21.47,21.48,243043.0,13.5438,13.5564,13.5375,13.5438,243043.0
2016-08-26 15:50:00,21.48,21.49,21.45,21.45,423165.0,13.5438,13.5501,13.5249,13.5249,423165.0
2016-08-26 15:55:00,21.45,21.48,21.44,21.48,1004556.0,13.5249,13.5438,13.5186,13.5438,1004556.0
2016-08-29 09:30:00,21.39,21.42,21.28,21.32,245106.0,13.487,13.5059,13.4177,13.4429,245106.0
2016-08-29 09:35:00,21.32,21.34,21.23,21.32,171043.0,13.4429,13.4555,13.3861,13.4429,171043.0
2016-08-29 09:40:00,21.31,21.32,21.25,21.28,121821.0,13.4366,13.4429,13.3988,13.4177,121821.0
2016-08-29 09:45:00,21.29,21.41,21.29,21.39,199835.0,13.424,13.4996,13.424,13.487,199835.0
2016-08-29 09:50:00,21.39,21.4,21.26,21.27,200604.0,13.487,13.4933,13.4051,13.4114,200604.0
2016-08-29 09:55:00,21.27,21.35,21.25,21.34,153077.0,13.4114,13.4618,13.3988,13.4555,153077.0
2016-08-29 10:00:00,21.33,21.39,21.31,21.38,129263.0,13.4492,13.487,13.4366,13.4807,129263.0
2016-08-29 10:05:00,21.38,21.44,21.37,21.44,95395.0,13.4807,13.5186,13.4744,13.5186,95395.0
2016-08-29 10:10:00,21.44,21.44,21.37,21.39,112786.0,13.5186,13.5186,13.4744,13.487,112786.0
2016-08-29 10:15:00,21.39,21.47,21.37,21.42,124606.0,13.487,13.5375,13.4744,13.5059,124606.0
2016-08-29 10:20:00,21.42,21.42,21.37,21.4,81818.0,13.5059,13.5059,13.4744,13.4933,81818.0
2016-08-29 10:25:00,21.4,21.49,21.4,21.41,114025.0,13.4933,13.5501,13.4933,13.4996,114025.0
2016-08-29 10:30:00,21.42,21.46,21.41,21.43,139262.0,13.5059,13.5312,13.4996,13.5123,139262.0
2016-08-29 10:35:00,21.43,21.45,21.37,21.39,127101.0,13.5123,13.5249,13.4744,13.487,127101.0
2016-08-29 10:40:00,21.4,21.44,21.4,21.44,43148.0,13.4933,13.5186,13.4933,13.5186,43148.0
2016-08-29 10:45:00,21.44,21.47,21.42,21.46,73700.0,13.5186,13.5375,13.5059,13.5312,73700.0
2016-08-29 10:50:00,21.46,21.47,21.41,21.43,87365.0,13.5312,13.5375,13.4996,13.5123,87365.0
2016-08-29 10:55:00,21.43,21.5,21.43,21.49,90620.0,13.5123,13.5564,13.5123,13.5501,90620.0
2016-08-29 11:00:00,21.49,21.55,21.48,21.55,108450.0,13.5501,13.5879,13.5438,13.5879,108450.0
2016-08-29 11:05:00,21.55,21.55,21.49,21.5,114022.0,13.5879,13.5879,13.5501,13.5564,114022.0
2016-08-29 11:10:00,21.5,21.55,21.49,21.54,65295.0,13.5564,13.5879,13.5501,13.5816,65295.0
2016-08-29 11:15:00,21.55,21.55,21.52,21.53,57871.0,13.5879,13.5879,13.569,13.5753,57871.0
2016-08-29 11:20:00,21.53,21.58,21.52,21.56,126028.0,13.5753,13.6068,13.569,13.5942,126028.0
2016-08-29 11:25:00,21.56,21.59,21.55,21.59,95550.0,13.5942,13.6131,13.5879,13.6131,95550.0
2016-08-29 11:30:00,21.59,21.62,21.58,21.62,72245.0,13.6131,13.6321,13.6068,13.6321,72245.0
2016-08-29 11:35:00,21.62,21.63,21.6,21.6,92245.0,13.6321,13.6384,13.6194,13.6194,92245.0
2016-08-29 11:40:00,21.61,21.62,21.6,21.62,189771.0,13.6257,13.6321,13.6194,13.6321,189771.0
2016-08-29 11:45:00,21.62,21.68,21.61,21.65,146733.0,13.6321,13.6699,13.6257,13.651,146733.0
2016-08-29 11:50:00,21.65,21.67,21.61,21.62,118083.0,13.651,13.6636,13.6257,13.6321,118083.0
2016-08-29 11:55:00,21.62,21.63,21.61,21.62,72084.0,13.6321,13.6384,13.6257,13.6321,72084.0
2016-08-29 12:00:00,21.62,21.63,21.56,21.56,260301.0,13.6321,13.6384,13.5942,13.5942,260301.0
2016-08-29 12:05:00,21.56,21.62,21.55,21.62,93529.0,13.5942,13.6321,13.5879,13.6321,93529.0
2016-08-29 12:10:00,21.61,21.66,21.61,21.65,86223.0,13.6257,13.6573,13.6257,13.651,86223.0
2016-08-29 12:15:00,21.66,21.66,21.63,21.63,92130.0,13.6573,13.6573,13.6384,13.6384,92130.0
2016-08-29 12:20:00,21.63,21.65,21.63,21.65,50961.0,13.6384,13.651,13.6384,13.651,50961.0
2016-08-29 12:25:00,21.65,21.66,21.64,21.64,61944.0,13.651,13.6573,13.6447,13.6447,61944.0
2016-08-29 12:30:00,21.65,21.65,21.62,21.63,101652.0,13.651,13.651,13.6321,13.6384,101652.0
2016-08-29 12:35:00,21.64,21.65,21.62,21.64,99840.0,13.6447,13.651,13.6321,13.6447,99840.0
2016-08-29 12:40:00,21.64,21.64,21.63,21.64,31294.0,13.6447,13.6447,13.6384,13.6447,31294.0
2016-08-29 12:45:00,21.64,21.69,21.63,21.67,132986.0,13.6447,13.6762,13.6384,13.6636,132986.0
2016-08-29 12:50:00,21.66,21.68,21.66,21.68,43098.0,13.6573,13.6699,13.6573,13.6699,43098.0
2016-08-29 12:55:00,21.68,21.68,21.67,21.68,64256.0,13.6699,13.6699,13.6636,13.6699,64256.0
2016-08-29 13:00:00,21.68,21.71,21.67,21.71,55574.0,13.6699,13.6888,13.6636,13.6888,55574.0
2016-08-29 13:05:00,21.7,21.74,21.7,21.74,148367.0,13.6825,13.7077,13.6825,13.7077,148367.0
2016-08-29 13:10:00,21.74,21.75,21.69,21.7,172635.0,13.7077,13.714,13.6762,13.6825,172635.0
2016-08-29 13:15:00,21.7,21.71,21.69,21.7,67437.0,13.6825,13.6888,13.6762,13.6825,67437.0
2016-08-29 13:20:00,21.71,21.73,21.7,21.71,52705.0,13.6888,13.7014,13.6825,13.6888,52705.0
2016-08-29 13:25:00,21.71,21.72,21.69,21.7,220842.0,13.6888,13.6951,13.6762,13.6825,220842.0
2016-08-29 13:30:00,21.7,21.71,21.7,21.7,49068.0,13.6825,13.6888,13.6825,13.6825,49068.0
2016-08-29 13:35:00,21.7,21.73,21.7,21.72,44060.0,13.6825,13.7014,13.6825,13.6951,44060.0
2016-08-29 13:40:00,21.71,21.74,21.71,21.74,52876.0,13.6888,13.7077,13.6888,13.7077,52876.0
2016-08-29 13:45:00,21.74,21.75,21.73,21.74,148717.0,13.7077,13.714,13.7014,13.7077,148717.0
2016-08-29 13:50:00,21.74,21.75,21.73,21.73,53278.0,13.7077,13.714,13.7014,13.7014,53278.0
2016-08-29 13:55:00,21.73,21.74,21.7,21.71,87177.0,13.7014,13.7077,13.6825,13.6888,87177.0
2016-08-29 14:00:00,21.71,21.74,21.71,21.72,72896.0,13.6888,13.7077,13.6888,13.6951,72896.0
2016-08-29 14:05:00,21.73,21.74,21.72,21.74,85888.0,13.7014,13.7077,13.6951,13.7077,85888.0
2016-08-29 14:10:00,21.73,21.79,21.73,21.79,133075.0,13.7014,13.7392,13.7014,13.7392,133075.0
2016-08-29 14:15:00,21.79,21.8,21.77,21.79,120281.0,13.7392,13.7456,13.7266,13.7392,120281.0
2016-08-29 14:20:00,21.8,21.8,21.78,21.8,135571.0,13.7456,13.7456,13.7329,13.7456,135571.0
2016-08-29 14:25:00,21.8,21.8,21.77,21.78,171602.0,13.7456,13.7456,13.7266,13.7329,171602.0
2016-08-29 14:30:00,21.78,21.78,21.76,21.76,113549.0,13.7329,13.7329,13.7203,13.7203,113549.0
2016-08-29 14:35:00,21.77,21.77,21.73,21.73,150922.0,13.7266,13.7266,13.7014,13.7014,150922.0
2016-08-29 14:40:00,21.74,21.75,21.73,21.74,77119.0,13.7077,13.714,13.7014,13.7077,77119.0
2016-08-29 14:45:00,21.75,21.77,21.74,21.76,163771.0,13.714,13.7266,13.7077,13.7203,163771.0
2016-08-29 14:50:00,21.76,21.8,21.75,21.79,122569.0,13.7203,13.7456,13.714,13.7392,122569.0
2016-08-29 14:55:00,21.8,21.8,21.76,21.77,102468.0,13.7456,13.7456,13.7203,13.7266,102468.0
2016-08-29 15:00:00,21.77,21.77,21.75,21.75,84971.0,13.7266,13.7266,13.714,13.714,84971.0
2016-08-29 15:05:00,21.76,21.76,21.75,21.75,26891.0,13.7203,13.7203,13.714,13.714,26891.0
2016-08-29 15:10:00,21.75,21.78,21.75,21.78,94601.0,13.714,13.7329,13.714,13.7329,94601.0
2016-08-29 15:15:00,21.78,21.8,21.77,21.79,135652.0,13.7329,13.7456,13.7266,13.7392,135652.0
2016-08-29 15:20:00,21.79,21.79,21.74,21.75,130876.0,13.7392,13.7392,13.7077,13.714,130876.0
2016-08-29 15:25:00,21.75,21.77,21.74,21.76,105196.0,13.714,13.7266,13.7077,13.7203,105196.0
2016-08-29 15:30:00,21.76,21.77,21.74,21.76,152126.0,13.7203,13.7266,13.7077,13.7203,152126.0
2016-08-29 15:35:00,21.75,21.76,21.74,21.76,116636.0,13.714,13.7203,13.7077,13.7203,116636.0
2016-08-29 15:40:00,21.75,21.76,21.74,21.74,152310.0,13.714,13.7203,13.7077,13.7077,152310.0
2016-08-29 15:45:00,21.74,21.76,21.74,21.75,208774.0,13.7077,13.7203,13.7077,13.714,208774.0
2016-08-29 15:50:00,21.74,21.75,21.74,21.75,168701.0,13.7077,13.714,13.7077,13.714,168701.0
2016-08-29 15:55:00,21.74,21.78,21.74,21.78,509054.0,13.7077,13.7329,13.7077,13.7329,509054.0
2016-08-30 09:30:00,21.85,21.92,21.83,21.83,165127.0,13.7771,13.8212,13.7645,13.7645,165127.0
2016-08-30 09:35:00,21.83,21.89,21.82,21.83,80544.0,13.7645,13.8023,13.7582,13.7645,80544.0
2016-08-30 09:40:00,21.83,21.85,21.76,21.78,99736.0,13.7645,13.7771,13.7203,13.7329,99736.0
2016-08-30 09:45:00,21.78,21.83,21.77,21.83,66992.0,13.7329,13.7645,13.7266,13.7645,66992.0
2016-08-30 09:50:00,21.83,21.87,21.82,21.87,119359.0,13.7645,13.7897,13.7582,13.7897,119359.0
2016-08-30 09:55:00,21.86,21.9,21.83,21.85,69077.0,13.7834,13.8086,13.7645,13.7771,69077.0
2016-08-30 10:00:00,21.85,21.87,21.82,21.85,93040.0,13.7771,13.7897,13.7582,13.7771,93040.0
2016-08-30 10:05:00,21.85,21.87,21.79,21.82,126513.0,13.7771,13.7897,13.7392,13.7582,126513.0
2016-08-30 10:10:00,21.82,21.86,21.81,21.82,144616.0,13.7582,13.7834,13.7519,13.7582,144616.0
2016-08-30 10:15:00,21.82,21.83,21.76,21.77,92178.0,13.7582,13.7645,13.7203,13.7266,92178.0
2016-08-30 10:20:00,21.77,21.83,21.76,21.83,72097.0,13.7266,13.7645,13.7203,13.7645,72097.0
2016-08-30 10:25:00,21.82,21.84,21.8,21.82,73144.0,13.7582,13.7708,13.7456,13.7582,73144.0
2016-08-30 10:30:00,21.82,21.84,21.75,21.76,120812.0,13.7582,13.7708,13.714,13.7203,120812.0
2016-08-30 10:35:00,21.76,21.8,21.73,21.75,119542.0,13.7203,13.7456,13.7014,13.714,119542.0
2016-08-30 10:40:00,21.75,21.78,21.73,21.78,127341.0,13.714,13.7329,13.7014,13.7329,127341.0
2016-08-30 10:45:00,21.77,21.77,21.7,21.73,62151.0,13.7266,13.7266,13.6825,13.7014,62151.0
2016-08-30 10:50:00,21.73,21.75,21.71,21.73,64226.0,13.7014,13.714,13.6888,13.7014,64226.0
2016-08-30 10:55:00,21.73,21.78,21.72,21.78,60051.0,13.7014,13.7329,13.6951,13.7329,60051.0
2016-08-30 11:00:00,21.77,21.79,21.74,21.79,45804.0,13.7266,13.7392,13.7077,13.7392,45804.0
2016-08-30 11:05:00,21.79,21.83,21.78,21.82,113949.0,13.7392,13.7645,13.7329,13.7582,113949.0
2016-08-30 11:10:00,21.83,21.83,21.81,21.83,70548.0,13.7645,13.7645,13.7519,13.7645,70548.0
2016-08-30 11:15:00,21.82,21.85,21.82,21.84,104400.0,13.7582,13.7771,13.7582,13.7708,104400.0
2016-08-30 11:20:00,21.83,21.87,21.82,21.86,68569.0,13.7645,13.7897,13.7582,13.7834,68569.0
2016-08-30 11:25:00,21.86,21.87,21.85,21.87,73822.0,13.7834,13.7897,13.7771,13.7897,73822.0
2016-08-30 11:30:00,21.87,21.87,21.82,21.84,105736.0,13.7897,13.7897,13.7582,13.7708,105736.0
2016-08-30 11:35:00,21.84,21.85,21.81,21.84,43964.0,13.7708,13.7771,13.7519,13.7708,43964.0
2016-08-30 11:40:00,21.84,21.87,21.84,21.86,36078.0,13.7708,13.7897,13.7708,13.7834,36078.0
2016-08-30 11:45:00,21.86,21.86,21.82,21.82,38421.0,13.7834,13.7834,13.7582,13.7582,38421.0
2016-08-30 11:50:00,21.82,21.86,21.81,21.86,30513.0,13.7582,13.7834,13.7519,13.7834,30513.0
2016-08-30 11:55:00,21.86,21.87,21.84,21.85,61229.0,13.7834,13.7897,13.7708,13.7771,61229.0
2016-08-30 12:00:00,21.85,21.87,21.83,21.87,49993.0,13.7771,13.7897,13.7645,13.7897,49993.0
2016-08-30 12:05:00,21.87,21.89,21.87,21.88,82900.0,13.7897,13.8023,13.7897,13.796,82900.0
2016-08-30 12:10:00,21.89,21.92,21.88,21.92,93350.0,13.8023,13.8212,13.796,13.8212,93350.0
2016-08-30 12:15:00,21.92,21.95,21.9,21.91,246981.0,13.8212,13.8401,13.8086,13.8149,246981.0
2016-08-30 12:20:00,21.92,21.92,21.89,21.89,41044.0,13.8212,13.8212,13.8023,13.8023,41044.0
2016-08-30 12:25:00,21.89,21.9,21.87,21.88,55421.0,13.8023,13.8086,13.7897,13.796,55421.0
2016-08-30 12:30:00,21.87,21.89,21.87,21.89,36506.0,13.7897,13.8023,13.7897,13.8023,36506.0
2016-08-30 12:35:00,21.89,21.89,21.88,21.89,13955.0,13.8023,13.8023,13.796,13.8023,13955.0
2016-08-30 12:40:00,21.88,21.89,21.86,21.86,36338.0,13.796,13.8023,13.7834,13.7834,36338.0
2016-08-30 12:45:00,21.86,21.87,21.82,21.84,104599.0,13.7834,13.7897,13.7582,13.7708,104599.0
2016-08-30 12:50:00,21.84,21.86,21.82,21.86,43106.0,13.7708,13.7834,13.7582,13.7834,43106.0
2016-08-30 12:55:00,21.86,21.86,21.83,21.84,48849.0,13.7834,13.7834,13.7645,13.7708,48849.0
2016-08-30 13:00:00,21.83,21.84,21.8,21.82,72970.0,13.7645,13.7708,13.7456,13.7582,72970.0
2016-08-30 13:05:00,21.82,21.83,21.81,21.83,52071.0,13.7582,13.7645,13.7519,13.7645,52071.0
2016-08-30 13:10:00,21.82,21.83,21.82,21.82,37318.0,13.7582,13.7645,13.7582,13.7582,37318.0
2016-08-30 13:15:00,21.82,21.83,21.81,21.83,97854.0,13.7582,13.7645,13.7519,13.7645,97854.0
2016-08-30 13:20:00,21.82,21.83,21.8,21.81,41991.0,13.7582,13.7645,13.7456,13.7519,41991.0
2016-08-30 13:25:00,21.8,21.84,21.8,21.84,52733.0,13.7456,13.7708,13.7456,13.7708,52733.0
2016-08-30 13:30:00,21.84,21.84,21.83,21.84,22231.0,13.7708,13.7708,13.7645,13.7708,22231.0
2016-08-30 13:35:00,21.84,21.84,21.82,21.82,56446.0,13.7708,13.7708,13.7582,13.7582,56446.0
2016-08-30 13:40:00,21.82,21.83,21.77,21.78,116944.0,13.7582,13.7645,13.7266,13.7329,116944.0
2016-08-30 13:45:00,21.77,21.8,21.77,21.8,64243.0,13.7266,13.7456,13.7266,13.7456,64243.0
2016-08-30 13:50:00,21.8,21.8,21.78,21.79,89315.0,13.7456,13.7456,13.7329,13.7392,89315.0
2016-08-30 13:55:00,21.79,21.81,21.78,21.79,93591.0,13.7392,13.7519,13.7329,13.7392,93591.0
2016-08-30 14:00:00,21.79,21.79,21.77,21.77,46401.0,13.7392,13.7392,13.7266,13.7266,46401.0
2016-08-30 14:05:00,21.78,21.79,21.77,21.78,101978.0,13.7329,13.7392,13.7266,13.7329,101978.0
2016-08-30 14:10:00,21.78,21.79,21.77,21.78,110872.0,13.7329,13.7392,13.7266,13.7329,110872.0
2016-08-30 14:15:00,21.78,21.79,21.73,21.75,97200.0,13.7329,13.7392,13.7014,13.714,97200.0
2016-08-30 14:20:00,21.75,21.78,21.73,21.78,59818.0,13.714,13.7329,13.7014,13.7329,59818.0
2016-08-30 14:25:00,21.78,21.79,21.76,21.77,121364.0,13.7329,13.7392,13.7203,13.7266,121364.0
2016-08-30 14:30:00,21.78,21.8,21.77,21.79,52907.0,13.7329,13.7456,13.7266,13.7392,52907.0
2016-08-30 14:35:00,21.8,21.82,21.79,21.82,59682.0,13.7456,13.7582,13.7392,13.7582,59682.0
2016-08-30 14:40:00,21.81,21.83,21.81,21.82,65707.0,13.7519,13.7645,13.7519,13.7582,65707.0
2016-08-30 14:45:00,21.82,21.84,21.82,21.84,66364.0,13.7582,13.7708,13.7582,13.7708,66364.0
2016-08-30 14:50:00,21.84,21.85,21.83,21.85,73208.0,13.7708,13.7771,13.7645,13.7771,73208.0
2016-08-30 14:55:00,21.85,21.88,21.83,21.87,164537.0,13.7771,13.796,13.7645,13.7897,164537.0
2016-08-30 15:00:00,21.87,21.87,21.84,21.87,129127.0,13.7897,13.7897,13.7708,13.7897,129127.0
2016-08-30 15:05:00,21.87,21.89,21.85,21.89,109859.0,13.7897,13.8023,13.7771,13.8023,109859.0
2016-08-30 15:10:00,21.89,21.9,21.88,21.89,220318.0,13.8023,13.8086,13.796,13.8023,220318.0
2016-08-30 15:15:00,21.89,21.92,21.88,21.89,308015.0,13.8023,13.8212,13.796,13.8023,308015.0
2016-08-30 15:20:00,21.89,21.9,21.85,21.87,195774.0,13.8023,13.8086,13.7771,13.7897,195774.0
2016-08-30 15:25:00,21.87,21.87,21.86,21.87,58157.0,13.7897,13.7897,13.7834,13.7897,58157.0
2016-08-30 15:30:00,21.87,21.88,21.86,21.87,114183.0,13.7897,13.796,13.7834,13.7897,114183.0
2016-08-30 15:35:00,21.88,21.91,21.87,21.91,117949.0,13.796,13.8149,13.7897,13.8149,117949.0
2016-08-30 15:40:00,21.91,21.91,21.9,21.91,128651.0,13.8149,13.8149,13.8086,13.8149,128651.0
2016-08-30 15:45:00,21.91,21.91,21.9,21.9,152137.0,13.8149,13.8149,13.8086,13.8086,152137.0
2016-08-30 15:50:00,21.91,21.91,21.9,21.91,265528.0,13.8149,13.8149,13.8086,13.8149,265528.0
2016-08-30 15:55:00,21.91,21.91,21.89,21.9,622021.0,13.8149,13.8149,13.8023,13.8086,622021.0
2016-08-31 09:30:00,21.5,21.8,21.5,21.78,233595.0,13.5564,13.7456,13.5564,13.7329,233595.0
2016-08-31 09:35:00,21.77,21.8,21.7,21.76,181658.0,13.7266,13.7456,13.6825,13.7203,181658.0
2016-08-31 09:40:00,21.76,21.82,21.72,21.77,90778.0,13.7203,13.7582,13.6951,13.7266,90778.0
2016-08-31 09:45:00,21.76,21.87,21.76,21.87,132513.0,13.7203,13.7897,13.7203,13.7897,132513.0
2016-08-31 09:50:00,21.86,21.87,21.78,21.78,90226.0,13.7834,13.7897,13.7329,13.7329,90226.0
2016-08-31 09:55:00,21.77,21.79,21.73,21.77,125757.0,13.7266,13.7392,13.7014,13.7266,125757.0
2016-08-31 10:00:00,21.77,21.87,21.75,21.86,157779.0,13.7266,13.7897,13.714,13.7834,157779.0
2016-08-31 10:05:00,21.87,21.91,21.85,21.91,202763.0,13.7897,13.8149,13.7771,13.8149,202763.0
2016-08-31 10:10:00,21.9,21.91,21.87,21.91,246333.0,13.8086,13.8149,13.7897,13.8149,246333.0
2016-08-31 10:15:00,21.91,21.91,21.81,21.82,88342.0,13.8149,13.8149,13.7519,13.7582,88342.0
2016-08-31 10:20:00,21.82,21.84,21.75,21.76,78841.0,13.7582,13.7708,13.714,13.7203,78841.0
2016-08-31 10:25:00,21.75,21.78,21.74,21.77,92064.0,13.714,13.7329,13.7077,13.7266,92064.0
2016-08-31 10:30:00,21.76,21.78,21.7,21.71,194963.0,13.7203,13.7329,13.6825,13.6888,194963.0
2016-08-31 10:35:00,21.7,21.73,21.66,21.71,166147.0,13.6825,13.7014,13.6573,13.6888,166147.0
2016-08-31 10:40:00,21.71,21.77,21.7,21.74,138733.0,13.6888,13.7266,13.6825,13.7077,138733.0
2016-08-31 10:45:00,21.73,21.73,21.62,21.62,211634.0,13.7014,13.7014,13.6321,13.6321,211634.0
2016-08-31 10:50:00,21.62,21.64,21.61,21.61,135185.0,13.6321,13.6447,13.6257,13.6257,135185.0
2016-08-31 10:55:00,21.62,21.62,21.51,21.52,156162.0,13.6321,13.6321,13.5627,13.569,156162.0
2016-08-31 11:00:00,21.52,21.56,21.51,21.55,140357.0,13.569,13.5942,13.5627,13.5879,140357.0
2016-08-31 11:05:00,21.55,21.56,21.45,21.47,181689.0,13.5879,13.5942,13.5249,13.5375,181689.0
2016-08-31 11:10:00,21.46,21.47,21.41,21.46,136865.0,13.5312,13.5375,13.4996,13.5312,136865.0
2016-08-31 11:15:00,21.46,21.51,21.45,21.5,113607.0,13.5312,13.5627,13.5249,13.5564,113607.0
2016-08-31 11:20:00,21.5,21.52,21.48,21.48,127869.0,13.5564,13.569,13.5438,13.5438,127869.0
2016-08-31 11:25:00,21.48,21.56,21.48,21.56,125517.0,13.5438,13.5942,13.5438,13.5942,125517.0
2016-08-31 11:30:00,21.56,21.56,21.54,21.56,134137.0,13.5942,13.5942,13.5816,13.5942,134137.0
2016-08-31 11:35:00,21.56,21.56,21.47,21.5,209433.0,13.5942,13.5942,13.5375,13.5564,209433.0
2016-08-31 11:40:00,21.5,21.53,21.49,21.52,100982.0,13.5564,13.5753,13.5501,13.569,100982.0
2016-08-31 11:45:00,21.51,21.52,21.49,21.51,86539.0,13.5627,13.569,13.5501,13.5627,86539.0
2016-08-31 11:50:00,21.51,21.54,21.5,21.51,50686.0,13.5627,13.5816,13.5564,13.5627,50686.0
2016-08-31 11:55:00,21.5,21.52,21.48,21.48,81023.0,13.5564,13.569,13.5438,13.5438,81023.0
2016-08-31 12:00:00,21.48,21.5,21.47,21.49,137362.0,13.5438,13.5564,13.5375,13.5501,137362.0
2016-08-31 12:05:00,21.49,21.53,21.46,21.52,87623.0,13.5501,13.5753,13.5312,13.569,87623.0
2016-08-31 12:10:00,21.52,21.52,21.5,21.51,47332.0,13.569,13.569,13.5564,13.5627,47332.0
2016-08-31 12:15:00,21.51,21.51,21.46,21.48,108942.0,13.5627,13.5627,13.5312,13.5438,108942.0
2016-08-31 12:20:00,21.48,21.5,21.47,21.5,79844.0,13.5438,13.5564,13.5375,13.5564,79844.0
2016-08-31 12:25:00,21.5,21.51,21.48,21.51,79832.0,13.5564,13.5627,13.5438,13.5627,79832.0
2016-08-31 12:30:00,21.5,21.51,21.47,21.48,94938.0,13.5564,13.5627,13.5375,13.5438,94938.0
2016-08-31 12:35:00,21.48,21.53,21.48,21.5,92530.0,13.5438,13.5753,13.5438,13.5564,92530.0
2016-08-31 12:40:00,21.5,21.51,21.49,21.5,106740.0,13.5564,13.5627,13.5501,13.5564,106740.0
2016-08-31 12:45:00,21.5,21.51,21.49,21.51,96885.0,13.5564,13.5627,13.5501,13.5627,96885.0
2016-08-31 12:50:00,21.51,21.52,21.49,21.51,84890.0,13.5627,13.569,13.5501,13.5627,84890.0
2016-08-31 12:55:00,21.52,21.55,21.5,21.54,80020.0,13.569,13.5879,13.5564,13.5816,80020.0
2016-08-31 13:00:00,21.53,21.54,21.51,21.52,67559.0,13.5753,13.5816,13.5627,13.569,67559.0
2016-08-31 13:05:00,21.52,21.52,21.49,21.5,70908.0,13.569,13.569,13.5501,13.5564,70908.0
2016-08-31 13:10:00,21.5,21.51,21.48,21.5,89543.0,13.5564,13.5627,13.5438,13.5564,89543.0
2016-08-31 13:15:00,21.5,21.5,21.48,21.5,99544.0,13.5564,13.5564,13.5438,13.5564,99544.0
2016-08-31 13:20:00,21.5,21.51,21.49,21.51,118323.0,13.5564,13.5627,13.5501,13.5627,118323.0
2016-08-31 13:25:00,21.51,21.51,21.49,21.5,61072.0,13.5627,13.5627,13.5501,13.5564,61072.0
2016-08-31 13:30:00,21.51,21.53,21.5,21.53,46839.0,13.5627,13.5753,13.5564,13.5753,46839.0
2016-08-31 13:35:00,21.53,21.54,21.52,21.53,57634.0,13.5753,13.5816,13.569,13.5753,57634.0
2016-08-31 13:40:00,21.52,21.58,21.52,21.57,109960.0,13.569,13.6068,13.569,13.6005,109960.0
2016-08-31 13:45:00,21.57,21.58,21.55,21.57,72588.0,13.6005,13.6068,13.5879,13.6005,72588.0
2016-08-31 13:50:00,21.57,21.59,21.56,21.59,149316.0,13.6005,13.6131,13.5942,13.6131,149316.0
2016-08-31 13:55:00,21.59,21.59,21.56,21.57,128326.0,13.6131,13.6131,13.5942,13.6005,128326.0
2016-08-31 14:00:00,21.57,21.58,21.55,21.58,79223.0,13.6005,13.6068,13.5879,13.6068,79223.0
2016-08-31 14:05:00,21.57,21.62,21.57,21.61,189117.0,13.6005,13.6321,13.6005,13.6257,189117.0
2016-08-31 14:10:00,21.61,21.62,21.6,21.62,51111.0,13.6257,13.6321,13.6194,13.6321,51111.0
2016-08-31 14:15:00,21.62,21.62,21.6,21.61,116413.0,13.6321,13.6321,13.6194,13.6257,116413.0
2016-08-31 14:20:00,21.61,21.63,21.6,21.63,62040.0,13.6257,13.6384,13.6194,13.6384,62040.0
2016-08-31 14:25:00,21.63,21.66,21.62,21.66,99411.0,13.6384,13.6573,13.6321,13.6573,99411.0
2016-08-31 14:30:00,21.66,21.66,21.65,21.65,154022.0,13.6573,13.6573,13.651,13.651,154022.0
2016-08-31 14:35:00,21.66,21.66,21.65,21.66,74713.0,13.6573,13.6573,13.651,13.6573,74713.0
2016-08-31 14:40:00,21.66,21.66,21.65,21.66,114512.0,13.6573,13.6573,13.651,13.6573,114512.0
2016-08-31 14:45:00,21.65,21.66,21.64,21.64,152035.0,13.651,13.6573,13.6447,13.6447,152035.0
2016-08-31 14:50:00,21.65,21.66,21.64,21.65,86458.0,13.651,13.6573,13.6447,13.651,86458.0
2016-08-31 14:55:00,21.65,21.66,21.65,21.65,72430.0,13.651,13.6573,13.651,13.651,72430.0
2016-08-31 15:00:00,21.65,21.67,21.64,21.67,150130.0,13.651,13.6636,13.6447,13.6636,150130.0
2016-08-31 15:05:00,21.67,21.7,21.66,21.7,115339.0,13.6636,13.6825,13.6573,13.6825,115339.0
2016-08-31 15:10:00,21.7,21.71,21.69,21.71,89357.0,13.6825,13.6888,13.6762,13.6888,89357.0
2016-08-31 15:15:00,21.71,21.74,21.7,21.74,160465.0,13.6888,13.7077,13.6825,13.7077,160465.0
2016-08-31 15:20:00,21.74,21.74,21.72,21.74,191896.0,13.7077,13.7077,13.6951,13.7077,191896.0
2016-08-31 15:25:00,21.73,21.76,21.73,21.75,117382.0,13.7014,13.7203,13.7014,13.714,117382.0
2016-08-31 15:30:00,21.76,21.77,21.74,21.76,306043.0,13.7203,13.7266,13.7077,13.7203,306043.0
2016-08-31 15:35:00,21.75,21.78,21.75,21.75,187745.0,13.714,13.7329,13.714,13.714,187745.0
2016-08-31 15:40:00,21.76,21.79,21.75,21.78,265311.0,13.7203,13.7392,13.714,13.7329,265311.0
2016-08-31 15:45:00,21.78,21.8,21.75,21.75,315001.0,13.7329,13.7456,13.714,13.714,315001.0
2016-08-31 15:50:00,21.75,21.79,21.75,21.79,280340.0,13.714,13.7392,13.714,13.7392,280340.0
2016-08-31 15:55:00,21.78,21.86,21.78,21.84,1250819.0,13.7329,13.7834,13.7329,13.7708,1250819.0
2016-09-01 09:30:00,21.76,21.79,21.66,21.7,284770.0,13.7203,13.7392,13.6573,13.6825,284770.0
2016-09-01 09:35:00,21.7,21.73,21.66,21.66,145306.0,13.6825,13.7014,13.6573,13.6573,145306.0
2016-09-01 09:40:00,21.66,21.66,21.56,21.59,198197.0,13.6573,13.6573,13.5942,13.6131,198197.0
2016-09-01 09:45:00,21.59,21.59,21.5,21.54,178939.0,13.6131,13.6131,13.5564,13.5816,178939.0
2016-09-01 09:50:00,21.55,21.55,21.42,21.43,255036.0,13.5879,13.5879,13.5059,13.5123,255036.0
2016-09-01 09:55:00,21.43,21.45,21.35,21.41,398638.0,13.5123,13.5249,13.4618,13.4996,398638.0
2016-09-01 10:00:00,21.41,21.5,21.39,21.5,305922.0,13.4996,13.5564,13.487,13.5564,305922.0
2016-09-01 10:05:00,21.49,21.54,21.45,21.49,248168.0,13.5501,13.5816,13.5249,13.5501,248168.0
2016-09-01 10:10:00,21.5,21.52,21.43,21.48,258147.0,13.5564,13.569,13.5123,13.5438,258147.0
2016-09-01 10:15:00,21.49,21.49,21.36,21.39,172312.0,13.5501,13.5501,13.4681,13.487,172312.0
2016-09-01 10:20:00,21.39,21.48,21.34,21.45,203206.0,13.487,13.5438,13.4555,13.5249,203206.0
2016-09-01 10:25:00,21.44,21.45,21.34,21.36,158235.0,13.5186,13.5249,13.4555,13.4681,158235.0
2016-09-01 10:30:00,21.35,21.38,21.3,21.35,237562.0,13.4618,13.4807,13.4303,13.4618,237562.0
2016-09-01 10:35:00,21.34,21.41,21.34,21.38,101229.0,13.4555,13.4996,13.4555,13.4807,101229.0
2016-09-01 10:40:00,21.39,21.43,21.37,21.42,187853.0,13.487,13.5123,13.4744,13.5059,187853.0
2016-09-01 10:45:00,21.43,21.45,21.41,21.44,166815.0,13.5123,13.5249,13.4996,13.5186,166815.0
2016-09-01 10:50:00,21.44,21.51,21.42,21.48,310536.0,13.5186,13.5627,13.5059,13.5438,310536.0
2016-09-01 10:55:00,21.47,21.48,21.43,21.44,188627.0,13.5375,13.5438,13.5123,13.5186,188627.0
2016-09-01 11:00:00,21.43,21.44,21.39,21.42,394464.0,13.5123,13.5186,13.487,13.5059,394464.0
2016-09-01 11:05:00,21.43,21.46,21.42,21.46,151935.0,13.5123,13.5312,13.5059,13.5312,151935.0
2016-09-01 11:10:00,21.45,21.5,21.44,21.5,182951.0,13.5249,13.5564,13.5186,13.5564,182951.0
2016-09-01 11:15:00,21.5,21.51,21.47,21.5,163918.0,13.5564,13.5627,13.5375,13.5564,163918.0
2016-09-01 11:20:00,21.5,21.53,21.48,21.48,224067.0,13.5564,13.5753,13.5438,13.5438,224067.0
2016-09-01 11:25:00,21.48,21.53,21.48,21.5,103353.0,13.5438,13.5753,13.5438,13.5564,103353.0
2016-09-01 11:30:00,21.5,21.51,21.49,21.51,63192.0,13.5564,13.5627,13.5501,13.5627,63192.0
2016-09-01 11:35:00,21.5,21.52,21.49,21.5,88293.0,13.5564,13.569,13.5501,13.5564,88293.0
2016-09-01 11:40:00,21.5,21.51,21.48,21.5,58022.0,13.5564,13.5627,13.5438,13.5564,58022.0
2016-09-01 11:45:00,21.49,21.5,21.44,21.45,80530.0,13.5501,13.5564,13.5186,13.5249,80530.0
2016-09-01 11:50:00,21.45,21.46,21.43,21.44,62817.0,13.5249,13.5312,13.5123,13.5186,62817.0
2016-09-01 11:55:00,21.45,21.47,21.44,21.45,52320.0,13.5249,13.5375,13.5186,13.5249,52320.0
2016-09-01 12:00:00,21.45,21.46,21.43,21.46,41080.0,13.5249,13.5312,13.5123,13.5312,41080.0
2016-09-01 12:05:00,21.46,21.46,21.43,21.46,44910.0,13.5312,13.5312,13.5123,13.5312,44910.0
2016-09-01 12:10:00,21.46,21.51,21.45,21.51,81743.0,13.5312,13.5627,13.5249,13.5627,81743.0
2016-09-01 12:15:00,21.51,21.52,21.49,21.51,60849.0,13.5627,13.569,13.5501,13.5627,60849.0
2016-09-01 12:20:00,21.51,21.57,21.49,21.57,95842.0,13.5627,13.6005,13.5501,13.6005,95842.0
2016-09-01 12:25:00,21.57,21.59,21.54,21.57,73237.0,13.6005,13.6131,13.5816,13.6005,73237.0
2016-09-01 12:30:00,21.58,21.61,21.56,21.6,64617.0,13.6068,13.6257,13.5942,13.6194,64617.0
2016-09-01 12:35:00,21.6,21.62,21.59,21.61,124456.0,13.6194,13.6321,13.6131,13.6257,124456.0
2016-09-01 12:40:00,21.61,21.62,21.59,21.61,71575.0,13.6257,13.6321,13.6131,13.6257,71575.0
2016-09-01 12:45:00,21.61,21.64,21.6,21.64,77610.0,13.6257,13.6447,13.6194,13.6447,77610.0
2016-09-01 12:50:00,21.64,21.66,21.63,21.65,107417.0,13.6447,13.6573,13.6384,13.651,107417.0
2016-09-01 12:55:00,21.65,21.66,21.63,21.65,141178.0,13.651,13.6573,13.6384,13.651,141178.0
2016-09-01 13:00:00,21.66,21.66,21.65,21.66,66901.0,13.6573,13.6573,13.651,13.6573,66901.0
2016-09-01 13:05:00,21.65,21.66,21.63,21.64,106627.0,13.651,13.6573,13.6384,13.6447,106627.0
2016-09-01 13:10:00,21.64,21.65,21.63,21.64,54991.0,13.6447,13.651,13.6384,13.6447,54991.0
2016-09-01 13:15:00,21.64,21.67,21.63,21.66,86830.0,13.6447,13.6636,13.6384,13.6573,86830.0
2016-09-01 13:20:00,21.66,21.67,21.65,21.67,93767.0,13.6573,13.6636,13.651,13.6636,93767.0
2016-09-01 13:25:00,21.67,21.69,21.64,21.69,130786.0,13.6636,13.6762,13.6447,13.6762,130786.0
2016-09-01 13:30:00,21.68,21.69,21.66,21.68,113408.0,13.6699,13.6762,13.6573,13.6699,113408.0
2016-09-01 13:35:00,21.68,21.7,21.64,21.64,94122.0,13.6699,13.6825,13.6447,13.6447,94122.0
2016-09-01 13:40:00,21.65,21.65,21.62,21.62,88829.0,13.651,13.651,13.6321,13.6321,88829.0
2016-09-01 13:45:00,21.62,21.63,21.6,21.6,302359.0,13.6321,13.6384,13.6194,13.6194,302359.0
2016-09-01 13:50:00,21.61,21.61,21.59,21.61,51873.0,13.6257,13.6257,13.6131,13.6257,51873.0
2016-09-01 13:55:00,21.61,21.62,21.58,21.62,72472.0,13.6257,13.6321,13.6068,13.6321,72472.0
2016-09-01 14:00:00,21.61,21.62,21.57,21.59,145531.0,13.6257,13.6321,13.6005,13.6131,145531.0
2016-09-01 14:05:00,21.59,21.59,21.56,21.57,73086.0,13.6131,13.6131,13.5942,13.6005,73086.0
2016-09-01 14:10:00,21.56,21.57,21.53,21.54,82682.0,13.5942,13.6005,13.5753,13.5816,82682.0
2016-09-01 14:15:00,21.54,21.57,21.53,21.54,67668.0,13.5816,13.6005,13.5753,13.5816,67668.0
2016-09-01 14:20:00,21.55,21.58,21.54,21.56,55644.0,13.5879,13.6068,13.5816,13.5942,55644.0
2016-09-01 14:25:00,21.56,21.6,21.54,21.6,39617.0,13.5942,13.6194,13.5816,13.6194,39617.0
2016-09-01 14:30:00,21.6,21.61,21.57,21.59,46034.0,13.6194,13.6257,13.6005,13.6131,46034.0
2016-09-01 14:35:00,21.58,21.59,21.56,21.57,42863.0,13.6068,13.6131,13.5942,13.6005,42863.0
2016-09-01 14:40:00,21.57,21.59,21.56,21.56,42376.0,13.6005,13.6131,13.5942,13.5942,42376.0
2016-09-01 14:45:00,21.57,21.61,21.56,21.58,69320.0,13.6005,13.6257,13.5942,13.6068,69320.0
2016-09-01 14:50:00,21.57,21.58,21.53,21.57,54575.0,13.6005,13.6068,13.5753,13.6005,54575.0
2016-09-01 14:55:00,21.56,21.57,21.53,21.54,30765.0,13.5942,13.6005,13.5753,13.5816,30765.0
2016-09-01 15:00:00,21.54,21.55,21.51,21.53,46834.0,13.5816,13.5879,13.5627,13.5753,46834.0
2016-09-01 15:05:00,21.52,21.53,21.48,21.51,128690.0,13.569,13.5753,13.5438,13.5627,128690.0
2016-09-01 15:10:00,21.5,21.51,21.43,21.44,317003.0,13.5564,13.5627,13.5123,13.5186,317003.0
2016-09-01 15:15:00,21.45,21.46,21.44,21.45,65414.0,13.5249,13.5312,13.5186,13.5249,65414.0
2016-09-01 15:20:00,21.45,21.49,21.45,21.48,52555.0,13.5249,13.5501,13.5249,13.5438,52555.0
2016-09-01 15:25:00,21.48,21.49,21.45,21.46,105577.0,13.5438,13.5501,13.5249,13.5312,105577.0
2016-09-01 15:30:00,21.47,21.51,21.47,21.5,119013.0,13.5375,13.5627,13.5375,13.5564,119013.0
2016-09-01 15:35:00,21.49,21.52,21.48,21.52,94899.0,13.5501,13.569,13.5438,13.569,94899.0
2016-09-01 15:40:00,21.52,21.6,21.51,21.59,234418.0,13.569,13.6194,13.5627,13.6131,234418.0
2016-09-01 15:45:00,21.59,21.61,21.58,21.58,262923.0,13.6131,13.6257,13.6068,13.6068,262923.0
2016-09-01 15:50:00,21.59,21.62,21.58,21.59,207629.0,13.6131,13.6321,13.6068,13.6131,207629.0
2016-09-01 15:55:00,21.59,21.62,21.58,21.61,395775.0,13.6131,13.6321,13.6068,13.6257,395775.0
2016-09-02 09:30:00,21.8,21.89,21.79,21.88,224651.0,13.7456,13.8023,13.7392,13.796,224651.0
2016-09-02 09:35:00,21.88,21.99,21.87,21.98,212378.0,13.796,13.8654,13.7897,13.859,212378.0
2016-09-02 09:40:00,21.98,22.03,21.92,21.95,192403.0,13.859,13.8906,13.8212,13.8401,192403.0
2016-09-02 09:45:00,21.96,22.03,21.96,22.02,152962.0,13.8464,13.8906,13.8464,13.8843,152962.0
2016-09-02 09:50:00,22.02,22.04,21.95,21.95,130584.0,13.8843,13.8969,13.8401,13.8401,130584.0
2016-09-02 09:55:00,21.95,21.98,21.92,21.92,65711.0,13.8401,13.859,13.8212,13.8212,65711.0
2016-09-02 10:00:00,21.93,21.99,21.89,21.9,149919.0,13.8275,13.8654,13.8023,13.8086,149919.0
2016-09-02 10:05:00,21.89,21.93,21.82,21.82,126825.0,13.8023,13.8275,13.7582,13.7582,126825.0
2016-09-02 10:10:00,21.82,21.85,21.77,21.78,88967.0,13.7582,13.7771,13.7266,13.7329,88967.0
2016-09-02 10:15:00,21.78,21.8,21.73,21.77,88281.0,13.7329,13.7456,13.7014,13.7266,88281.0
2016-09-02 10:20:00,21.78,21.87,21.77,21.85,75890.0,13.7329,13.7897,13.7266,13.7771,75890.0
2016-09-02 10:25:00,21.85,21.92,21.84,21.85,98357.0,13.7771,13.8212,13.7708,13.7771,98357.0
2016-09-02 10:30:00,21.86,21.88,21.83,21.85,59462.0,13.7834,13.796,13.7645,13.7771,59462.0
2016-09-02 10:35:00,21.85,21.89,21.84,21.87,63599.0,13.7771,13.8023,13.7708,13.7897,63599.0
2016-09-02 10:40:00,21.87,21.88,21.8,21.81,81971.0,13.7897,13.796,13.7456,13.7519,81971.0
2016-09-02 10:45:00,21.81,21.85,21.81,21.82,111254.0,13.7519,13.7771,13.7519,13.7582,111254.0
2016-09-02 10:50:00,21.82,21.84,21.81,21.81,193550.0,13.7582,13.7708,13.7519,13.7519,193550.0
2016-09-02 10:55:00,21.82,21.83,21.78,21.81,80108.0,13.7582,13.7645,13.7329,13.7519,80108.0
2016-09-02 11:00:00,21.82,21.87,21.82,21.87,49443.0,13.7582,13.7897,13.7582,13.7897,49443.0
2016-09-02 11:05:00,21.87,21.92,21.87,21.91,75566.0,13.7897,13.8212,13.7897,13.8149,75566.0
2016-09-02 11:10:00,21.91,21.91,21.87,21.89,57529.0,13.8149,13.8149,13.7897,13.8023,57529.0
2016-09-02 11:15:00,21.89,21.92,21.88,21.92,73905.0,13.8023,13.8212,13.796,13.8212,73905.0
2016-09-02 11:20:00,21.91,21.95,21.91,21.95,73347.0,13.8149,13.8401,13.8149,13.8401,73347.0
2016-09-02 11:25:00,21.94,21.95,21.92,21.92,51730.0,13.8338,13.8401,13.8212,13.8212,51730.0
2016-09-02 11:30:00,21.93,21.94,21.9,21.91,38497.0,13.8275,13.8338,13.8086,13.8149,38497.0
2016-09-02 11:35:00,21.91,21.93,21.9,21.91,58235.0,13.8149,13.8275,13.8086,13.8149,58235.0
2016-09-02 11:40:00,21.9,21.92,21.88,21.92,29559.0,13.8086,13.8212,13.796,13.8212,29559.0
2016-09-02 11:45:00,21.92,21.94,21.91,21.94,35403.0,13.8212,13.8338,13.8149,13.8338,35403.0
2016-09-02 11:50:00,21.93,21.95,21.91,21.91,53885.0,13.8275,13.8401,13.8149,13.8149,53885.0
2016-09-02 11:55:00,21.92,21.96,21.91,21.95,37882.0,13.8212,13.8464,13.8149,13.8401,37882.0
2016-09-02 12:00:00,21.96,21.96,21.92,21.94,40968.0,13.8464,13.8464,13.8212,13.8338,40968.0
2016-09-02 12:05:00,21.94,21.94,21.92,21.93,45384.0,13.8338,13.8338,13.8212,13.8275,45384.0
2016-09-02 12:10:00,21.92,21.93,21.89,21.89,48858.0,13.8212,13.8275,13.8023,13.8023,48858.0
2016-09-02 12:15:00,21.9,21.91,21.85,21.85,53261.0,13.8086,13.8149,13.7771,13.7771,53261.0
2016-09-02 12:20:00,21.85,21.87,21.84,21.86,42438.0,13.7771,13.7897,13.7708,13.7834,42438.0
2016-09-02 12:25:00,21.86,21.9,21.85,21.89,52260.0,13.7834,13.8086,13.7771,13.8023,52260.0
2016-09-02 12:30:00,21.89,21.9,21.87,21.87,35497.0,13.8023,13.8086,13.7897,13.7897,35497.0
2016-09-02 12:35:00,21.88,21.91,21.87,21.89,63426.0,13.796,13.8149,13.7897,13.8023,63426.0
2016-09-02 12:40:00,21.89,21.9,21.88,21.89,13788.0,13.8023,13.8086,13.796,13.8023,13788.0
2016-09-02 12:45:00,21.9,21.91,21.89,21.91,32279.0,13.8086,13.8149,13.8023,13.8149,32279.0
2016-09-02 12:50:00,21.91,21.95,21.9,21.94,171528.0,13.8149,13.8401,13.8086,13.8338,171528.0
2016-09-02 12:55:00,21.94,21.94,21.9,21.9,46327.0,13.8338,13.8338,13.8086,13.8086,46327.0
2016-09-02 13:00:00,21.91,21.92,21.87,21.92,37488.0,13.8149,13.8212,13.7897,13.8212,37488.0
2016-09-02 13:05:00,21.91,21.95,21.9,21.95,46566.0,13.8149,13.8401,13.8086,13.8401,46566.0
2016-09-02 13:10:00,21.95,21.99,21.94,21.97,80574.0,13.8401,13.8654,13.8338,13.8527,80574.0
2016-09-02 13:15:00,21.97,22.0,21.96,21.98,116492.0,13.8527,13.8717,13.8464,13.859,116492.0
2016-09-02 13:20:00,21.98,22.0,21.97,21.99,41085.0,13.859,13.8717,13.8527,13.8654,41085.0
2016-09-02 13:25:00,21.98,22.0,21.98,21.99,45575.0,13.859,13.8717,13.859,13.8654,45575.0
2016-09-02 13:30:00,21.98,22.0,21.95,21.95,92689.0,13.859,13.8717,13.8401,13.8401,92689.0
2016-09-02 13:35:00,21.95,21.98,21.92,21.92,81459.0,13.8401,13.859,13.8212,13.8212,81459.0
2016-09-02 13:40:00,21.93,21.95,21.91,21.93,48364.0,13.8275,13.8401,13.8149,13.8275,48364.0
2016-09-02 13:45:00,21.93,21.97,21.93,21.97,28851.0,13.8275,13.8527,13.8275,13.8527,28851.0
2016-09-02 13:50:00,21.97,21.97,21.96,21.97,20198.0,13.8527,13.8527,13.8464,13.8527,20198.0
2016-09-02 13:55:00,21.97,21.98,21.96,21.98,42839.0,13.8527,13.859,13.8464,13.859,42839.0
2016-09-02 14:00:00,21.98,21.98,21.96,21.97,51221.0,13.859,13.859,13.8464,13.8527,51221.0
2016-09-02 14:05:00,21.97,21.97,21.96,21.97,24387.0,13.8527,13.8527,13.8464,13.8527,24387.0
2016-09-02 14:10:00,21.96,21.99,21.96,21.98,86519.0,13.8464,13.8654,13.8464,13.859,86519.0
2016-09-02 14:15:00,21.99,22.0,21.98,21.99,476770.0,13.8654,13.8717,13.859,13.8654,476770.0
2016-09-02 14:20:00,21.99,21.99,21.95,21.95,44058.0,13.8654,13.8654,13.8401,13.8401,44058.0
2016-09-02 14:25:00,21.96,21.97,21.93,21.95,61815.0,13.8464,13.8527,13.8275,13.8401,61815.0
2016-09-02 14:30:00,21.95,21.96,21.94,21.96,23315.0,13.8401,13.8464,13.8338,13.8464,23315.0
2016-09-02 14:35:00,21.96,21.96,21.95,21.96,44569.0,13.8464,13.8464,13.8401,13.8464,44569.0
2016-09-02 14:40:00,21.96,21.98,21.95,21.98,51859.0,13.8464,13.859,13.8401,13.859,51859.0
2016-09-02 14:45:00,21.98,21.98,21.96,21.96,37855.0,13.859,13.859,13.8464,13.8464,37855.0
2016-09-02 14:50:00,21.97,21.97,21.94,21.94,58439.0,13.8527,13.8527,13.8338,13.8338,58439.0
2016-09-02 14:55:00,21.95,21.97,21.94,21.96,64996.0,13.8401,13.8527,13.8338,13.8464,64996.0
2016-09-02 15:00:00,21.95,21.96,21.94,21.95,44133.0,13.8401,13.8464,13.8338,13.8401,44133.0
2016-09-02 15:05:00,21.95,21.97,21.94,21.96,70866.0,13.8401,13.8527,13.8338,13.8464,70866.0
2016-09-02 15:10:00,21.96,21.96,21.95,21.96,37644.0,13.8464,13.8464,13.8401,13.8464,37644.0
2016-09-02 15:15:00,21.96,21.96,21.94,21.95,73673.0,13.8464,13.8464,13.8338,13.8401,73673.0
2016-09-02 15:20:00,21.96,21.97,21.92,21.93,92922.0,13.8464,13.8527,13.8212,13.8275,92922.0
2016-09-02 15:25:00,21.93,21.94,21.91,21.93,93000.0,13.8275,13.8338,13.8149,13.8275,93000.0
2016-09-02 15:30:00,21.92,21.93,21.91,21.92,51575.0,13.8212,13.8275,13.8149,13.8212,51575.0
2016-09-02 15:35:00,21.92,21.93,21.91,21.92,107920.0,13.8212,13.8275,13.8149,13.8212,107920.0
2016-09-02 15:40:00,21.92,21.92,21.91,21.92,79111.0,13.8212,13.8212,13.8149,13.8212,79111.0
2016-09-02 15:45:00,21.92,21.92,21.87,21.88,167018.0,13.8212,13.8212,13.7897,13.796,167018.0
2016-09-02 15:50:00,21.88,21.91,21.87,21.89,227302.0,13.796,13.8149,13.7897,13.8023,227302.0
2016-09-02 15:55:00,21.9,21.92,21.89,21.91,411973.0,13.8086,13.8212,13.8023,13.8149,411973.0
2016-09-06 09:30:00,22.03,22.07,21.97,22.05,342175.0,13.8906,13.9158,13.8527,13.9032,342175.0
2016-09-06 09:35:00,22.05,22.11,21.97,21.98,253069.0,13.9032,13.941,13.8527,13.859,253069.0
2016-09-06 09:40:00,21.98,22.05,21.98,22.01,190730.0,13.859,13.9032,13.859,13.878,190730.0
2016-09-06 09:45:00,22.01,22.07,21.98,21.98,114013.0,13.878,13.9158,13.859,13.859,114013.0
2016-09-06 09:50:00,21.99,22.0,21.96,22.0,109529.0,13.8654,13.8717,13.8464,13.8717,109529.0
2016-09-06 09:55:00,22.0,22.01,21.95,21.96,114152.0,13.8717,13.878,13.8401,13.8464,114152.0
2016-09-06 10:00:00,21.95,21.99,21.92,21.98,159570.0,13.8401,13.8654,13.8212,13.859,159570.0
2016-09-06 10:05:00,21.98,21.98,21.9,21.93,110547.0,13.859,13.859,13.8086,13.8275,110547.0
2016-09-06 10:10:00,21.93,21.94,21.79,21.79,184836.0,13.8275,13.8338,13.7392,13.7392,184836.0
2016-09-06 10:15:00,21.8,21.83,21.76,21.79,162609.0,13.7456,13.7645,13.7203,13.7392,162609.0
2016-09-06 10:20:00,21.79,21.81,21.75,21.81,87443.0,13.7392,13.7519,13.714,13.7519,87443.0
2016-09-06 10:25:00,21.81,21.85,21.8,21.84,80635.0,13.7519,13.7771,13.7456,13.7708,80635.0
2016-09-06 10:30:00,21.83,21.91,21.83,21.9,79072.0,13.7645,13.8149,13.7645,13.8086,79072.0
2016-09-06 10:35:00,21.91,21.91,21.88,21.9,50169.0,13.8149,13.8149,13.796,13.8086,50169.0
2016-09-06 10:40:00,21.9,21.9,21.85,21.87,73520.0,13.8086,13.8086,13.7771,13.7897,73520.0
2016-09-06 10:45:00,21.87,21.89,21.85,21.86,82246.0,13.7897,13.8023,13.7771,13.7834,82246.0
2016-09-06 10:50:00,21.86,21.87,21.85,21.87,30778.0,13.7834,13.7897,13.7771,13.7897,30778.0
2016-09-06 10:55:00,21.87,21.87,21.82,21.84,90807.0,13.7897,13.7897,13.7582,13.7708,90807.0
2016-09-06 11:00:00,21.85,21.87,21.84,21.86,91033.0,13.7771,13.7897,13.7708,13.7834,91033.0
2016-09-06 11:05:00,21.86,21.86,21.84,21.85,149896.0,13.7834,13.7834,13.7708,13.7771,149896.0
2016-09-06 11:10:00,21.84,21.93,21.84,21.93,140725.0,13.7708,13.8275,13.7708,13.8275,140725.0
2016-09-06 11:15:00,21.93,21.98,21.92,21.97,88682.0,13.8275,13.859,13.8212,13.8527,88682.0
2016-09-06 11:20:00,21.98,22.01,21.97,22.0,251709.0,13.859,13.878,13.8527,13.8717,251709.0
2016-09-06 11:25:00,22.0,22.01,21.96,21.97,158149.0,13.8717,13.878,13.8464,13.8527,158149.0
2016-09-06 11:30:00,21.96,21.99,21.96,21.97,70757.0,13.8464,13.8654,13.8464,13.8527,70757.0
2016-09-06 11:35:00,21.97,22.0,21.97,22.0,56176.0,13.8527,13.8717,13.8527,13.8717,56176.0
2016-09-06 11:40:00,22.0,22.01,21.97,22.01,188343.0,13.8717,13.878,13.8527,13.878,188343.0
2016-09-06 11:45:00,22.0,22.05,21.99,22.04,133306.0,13.8717,13.9032,13.8654,13.8969,133306.0
2016-09-06 11:50:00,22.04,22.05,22.01,22.04,90237.0,13.8969,13.9032,13.878,13.8969,90237.0
2016-09-06 11:55:00,22.04,22.07,22.04,22.06,72779.0,13.8969,13.9158,13.8969,13.9095,72779.0
2016-09-06 12:00:00,22.06,22.08,22.06,22.07,66473.0,13.9095,13.9221,13.9095,13.9158,66473.0
2016-09-06 12:05:00,22.07,22.08,22.05,22.06,68810.0,13.9158,13.9221,13.9032,13.9095,68810.0
2016-09-06 12:10:00,22.05,22.07,22.05,22.07,62385.0,13.9032,13.9158,13.9032,13.9158,62385.0
2016-09-06 12:15:00,22.07,22.07,22.06,22.07,36823.0,13.9158,13.9158,13.9095,13.9158,36823.0
2016-09-06 12:20:00,22.06,22.07,22.04,22.05,66276.0,13.9095,13.9158,13.8969,13.9032,66276.0
2016-09-06 12:25:00,22.05,22.07,22.04,22.07,94358.0,13.9032,13.9158,13.8969,13.9158,94358.0
2016-09-06 12:30:00,22.08,22.09,22.06,22.07,88941.0,13.9221,13.9284,13.9095,13.9158,88941.0
2016-09-06 12:35:00,22.07,22.08,22.06,22.07,39890.0,13.9158,13.9221,13.9095,13.9158,39890.0
2016-09-06 12:40:00,22.08,22.1,22.07,22.1,87087.0,13.9221,13.9347,13.9158,13.9347,87087.0
2016-09-06 12:45:00,22.1,22.1,22.09,22.1,67536.0,13.9347,13.9347,13.9284,13.9347,67536.0
2016-09-06 12:50:00,22.09,22.1,22.09,22.09,49269.0,13.9284,13.9347,13.9284,13.9284,49269.0
2016-09-06 12:55:00,22.1,22.1,22.08,22.09,83431.0,13.9347,13.9347,13.9221,13.9284,83431.0
2016-09-06 13:00:00,22.09,22.1,22.08,22.1,34336.0,13.9284,13.9347,13.9221,13.9347,34336.0
2016-09-06 13:05:00,22.1,22.11,22.08,22.1,92455.0,13.9347,13.941,13.9221,13.9347,92455.0
2016-09-06 13:10:00,22.1,22.11,22.08,22.1,56581.0,13.9347,13.941,13.9221,13.9347,56581.0
2016-09-06 13:15:00,22.1,22.11,22.09,22.11,46814.0,13.9347,13.941,13.9284,13.941,46814.0
2016-09-06 13:20:00,22.11,22.11,22.1,22.11,27852.0,13.941,13.941,13.9347,13.941,27852.0
2016-09-06 13:25:00,22.11,22.12,22.09,22.1,95160.0,13.941,13.9473,13.9284,13.9347,95160.0
2016-09-06 13:30:00,22.1,22.11,22.09,22.1,30890.0,13.9347,13.941,13.9284,13.9347,30890.0
2016-09-06 13:35:00,22.1,22.15,22.09,22.15,104604.0,13.9347,13.9662,13.9284,13.9662,104604.0
2016-09-06 13:40:00,22.15,22.18,22.13,22.18,82593.0,13.9662,13.9852,13.9536,13.9852,82593.0
2016-09-06 13:45:00,22.18,22.2,22.17,22.2,60767.0,13.9852,13.9978,13.9788,13.9978,60767.0
2016-09-06 13:50:00,22.2,22.21,22.17,22.18,85159.0,13.9978,14.0041,13.9788,13.9852,85159.0
2016-09-06 13:55:00,22.18,22.18,22.15,22.18,101834.0,13.9852,13.9852,13.9662,13.9852,101834.0
2016-09-06 14:00:00,22.18,22.18,22.17,22.18,36560.0,13.9852,13.9852,13.9788,13.9852,36560.0
2016-09-06 14:05:00,22.17,22.18,22.17,22.18,47370.0,13.9788,13.9852,13.9788,13.9852,47370.0
2016-09-06 14:10:00,22.17,22.2,22.17,22.2,71651.0,13.9788,13.9978,13.9788,13.9978,71651.0
2016-09-06 14:15:00,22.2,22.23,22.19,22.23,372665.0,13.9978,14.0167,13.9915,14.0167,372665.0
2016-09-06 14:20:00,22.22,22.27,22.22,22.26,243970.0,14.0104,14.0419,14.0104,14.0356,243970.0
2016-09-06 14:25:00,22.25,22.33,22.25,22.31,295944.0,14.0293,14.0797,14.0293,14.0671,295944.0
2016-09-06 14:30:00,22.31,22.36,22.29,22.33,201907.0,14.0671,14.0986,14.0545,14.0797,201907.0
2016-09-06 14:35:00,22.32,22.36,22.31,22.36,222066.0,14.0734,14.0986,14.0671,14.0986,222066.0
2016-09-06 14:40:00,22.35,22.37,22.34,22.35,172280.0,14.0923,14.105,14.086,14.0923,172280.0
2016-09-06 14:45:00,22.35,22.37,22.33,22.36,178317.0,14.0923,14.105,14.0797,14.0986,178317.0
2016-09-06 14:50:00,22.37,22.37,22.34,22.36,192004.0,14.105,14.105,14.086,14.0986,192004.0
2016-09-06 14:55:00,22.36,22.36,22.3,22.3,111907.0,14.0986,14.0986,14.0608,14.0608,111907.0
2016-09-06 15:00:00,22.3,22.31,22.24,22.26,110020.0,14.0608,14.0671,14.023,14.0356,110020.0
2016-09-06 15:05:00,22.25,22.31,22.25,22.31,249906.0,14.0293,14.0671,14.0293,14.0671,249906.0
2016-09-06 15:10:00,22.31,22.31,22.29,22.29,190241.0,14.0671,14.0671,14.0545,14.0545,190241.0
2016-09-06 15:15:00,22.29,22.29,22.26,22.27,95817.0,14.0545,14.0545,14.0356,14.0419,95817.0
2016-09-06 15:20:00,22.27,22.29,22.26,22.29,189002.0,14.0419,14.0545,14.0356,14.0545,189002.0
2016-09-06 15:25:00,22.29,22.33,22.28,22.32,230159.0,14.0545,14.0797,14.0482,14.0734,230159.0
2016-09-06 15:30:00,22.32,22.34,22.29,22.3,349719.0,14.0734,14.086,14.0545,14.0608,349719.0
2016-09-06 15:35:00,22.29,22.32,22.28,22.32,260004.0,14.0545,14.0734,14.0482,14.0734,260004.0
2016-09-06 15:40:00,22.32,22.37,22.31,22.35,333692.0,14.0734,14.105,14.0671,14.0923,333692.0
2016-09-06 15:45:00,22.34,22.36,22.34,22.36,242323.0,14.086,14.0986,14.086,14.0986,242323.0
2016-09-06 15:50:00,22.36,22.38,22.35,22.36,371813.0,14.0986,14.1113,14.0923,14.0986,371813.0
2016-09-06 15:55:00,22.37,22.41,22.35,22.41,1059031.0,14.105,14.1302,14.0923,14.1302,1059031.0
2016-09-07 09:30:00,22.45,22.53,22.4,22.47,310586.0,14.1554,14.2058,14.1239,14.168,310586.0
2016-09-07 09:35:00,22.47,22.52,22.46,22.51,323938.0,14.168,14.1995,14.1617,14.1932,323938.0
2016-09-07 09:40:00,22.5,22.55,22.48,22.52,313268.0,14.1869,14.2184,14.1743,14.1995,313268.0
2016-09-07 09:45:00,22.52,22.53,22.34,22.35,283472.0,14.1995,14.2058,14.086,14.0923,283472.0
2016-09-07 09:50:00,22.35,22.35,22.26,22.26,238912.0,14.0923,14.0923,14.0356,14.0356,238912.0
2016-09-07 09:55:00,22.26,22.27,22.25,22.26,93440.0,14.0356,14.0419,14.0293,14.0356,93440.0
2016-09-07 10:00:00,22.27,22.34,22.17,22.33,249126.0,14.0419,14.086,13.9788,14.0797,249126.0
2016-09-07 10:05:00,22.32,22.33,22.26,22.3,191673.0,14.0734,14.0797,14.0356,14.0608,191673.0
2016-09-07 10:10:00,22.3,22.33,22.25,22.25,103714.0,14.0608,14.0797,14.0293,14.0293,103714.0
2016-09-07 10:15:00,22.25,22.25,22.21,22.23,151391.0,14.0293,14.0293,14.0041,14.0167,151391.0
2016-09-07 10:20:00,22.22,22.25,22.2,22.21,128331.0,14.0104,14.0293,13.9978,14.0041,128331.0
2016-09-07 10:25:00,22.21,22.25,22.2,22.23,123942.0,14.0041,14.0293,13.9978,14.0167,123942.0
2016-09-07 10:30:00,22.24,22.25,22.21,22.23,127847.0,14.023,14.0293,14.0041,14.0167,127847.0
2016-09-07 10:35:00,22.23,22.24,22.22,22.23,136834.0,14.0167,14.023,14.0104,14.0167,136834.0
2016-09-07 10:40:00,22.23,22.3,22.23,22.26,264486.0,14.0167,14.0608,14.0167,14.0356,264486.0
2016-09-07 10:45:00,22.26,22.29,22.24,22.26,123977.0,14.0356,14.0545,14.023,14.0356,123977.0
2016-09-07 10:50:00,22.26,22.3,22.25,22.3,112280.0,14.0356,14.0608,14.0293,14.0608,112280.0
2016-09-07 10:55:00,22.3,22.36,22.29,22.34,99761.0,14.0608,14.0986,14.0545,14.086,99761.0
2016-09-07 11:00:00,22.34,22.35,22.32,22.33,148565.0,14.086,14.0923,14.0734,14.0797,148565.0
2016-09-07 11:05:00,22.32,22.4,22.32,22.4,180735.0,14.0734,14.1239,14.0734,14.1239,180735.0
2016-09-07 11:10:00,22.4,22.43,22.38,22.4,121246.0,14.1239,14.1428,14.1113,14.1239,121246.0
2016-09-07 11:15:00,22.4,22.4,22.37,22.39,94086.0,14.1239,14.1239,14.105,14.1176,94086.0
2016-09-07 11:20:00,22.38,22.41,22.37,22.41,118908.0,14.1113,14.1302,14.105,14.1302,118908.0
2016-09-07 11:25:00,22.4,22.45,22.4,22.44,80994.0,14.1239,14.1554,14.1239,14.1491,80994.0
2016-09-07 11:30:00,22.44,22.47,22.42,22.47,62756.0,14.1491,14.168,14.1365,14.168,62756.0
2016-09-07 11:35:00,22.46,22.5,22.45,22.49,104753.0,14.1617,14.1869,14.1554,14.1806,104753.0
2016-09-07 11:40:00,22.49,22.5,22.46,22.48,174518.0,14.1806,14.1869,14.1617,14.1743,174518.0
2016-09-07 11:45:00,22.48,22.52,22.46,22.51,135040.0,14.1743,14.1995,14.1617,14.1932,135040.0
2016-09-07 11:50:00,22.51,22.55,22.5,22.54,128005.0,14.1932,14.2184,14.1869,14.2121,128005.0
2016-09-07 11:55:00,22.54,22.54,22.52,22.53,55128.0,14.2121,14.2121,14.1995,14.2058,55128.0
2016-09-07 12:00:00,22.53,22.53,22.46,22.5,161737.0,14.2058,14.2058,14.1617,14.1869,161737.0
2016-09-07 12:05:00,22.5,22.51,22.49,22.5,125541.0,14.1869,14.1932,14.1806,14.1869,125541.0
2016-09-07 12:10:00,22.5,22.52,22.49,22.5,66248.0,14.1869,14.1995,14.1806,14.1869,66248.0
2016-09-07 12:15:00,22.5,22.52,22.49,22.51,135837.0,14.1869,14.1995,14.1806,14.1932,135837.0
2016-09-07 12:20:00,22.51,22.54,22.5,22.54,116573.0,14.1932,14.2121,14.1869,14.2121,116573.0
2016-09-07 12:25:00,22.54,22.54,22.47,22.49,79436.0,14.2121,14.2121,14.168,14.1806,79436.0
2016-09-07 12:30:00,22.5,22.52,22.5,22.51,51497.0,14.1869,14.1995,14.1869,14.1932,51497.0
2016-09-07 12:35:00,22.51,22.54,22.5,22.54,77865.0,14.1932,14.2121,14.1869,14.2121,77865.0
2016-09-07 12:40:00,22.54,22.54,22.52,22.53,66640.0,14.2121,14.2121,14.1995,14.2058,66640.0
2016-09-07 12:45:00,22.54,22.58,22.53,22.56,141982.0,14.2121,14.2374,14.2058,14.2248,141982.0
2016-09-07 12:50:00,22.55,22.56,22.53,22.55,49638.0,14.2184,14.2248,14.2058,14.2184,49638.0
2016-09-07 12:55:00,22.55,22.55,22.5,22.5,63998.0,14.2184,14.2184,14.1869,14.1869,63998.0
2016-09-07 13:00:00,22.51,22.52,22.5,22.52,45658.0,14.1932,14.1995,14.1869,14.1995,45658.0
2016-09-07 13:05:00,22.52,22.57,22.51,22.57,64350.0,14.1995,14.2311,14.1932,14.2311,64350.0
2016-09-07 13:10:00,22.57,22.6,22.56,22.59,182937.0,14.2311,14.25,14.2248,14.2437,182937.0
2016-09-07 13:15:00,22.59,22.63,22.58,22.61,284243.0,14.2437,14.2689,14.2374,14.2563,284243.0
2016-09-07 13:20:00,22.62,22.65,22.62,22.63,181478.0,14.2626,14.2815,14.2626,14.2689,181478.0
2016-09-07 13:25:00,22.63,22.63,22.57,22.58,104001.0,14.2689,14.2689,14.2311,14.2374,104001.0
2016-09-07 13:30:00,22.58,22.63,22.56,22.62,106230.0,14.2374,14.2689,14.2248,14.2626,106230.0
2016-09-07 13:35:00,22.62,22.63,22.61,22.63,79636.0,14.2626,14.2689,14.2563,14.2689,79636.0
2016-09-07 13:40:00,22.63,22.65,22.62,22.65,156720.0,14.2689,14.2815,14.2626,14.2815,156720.0
2016-09-07 13:45:00,22.65,22.65,22.63,22.63,80275.0,14.2815,14.2815,14.2689,14.2689,80275.0
2016-09-07 13:50:00,22.64,22.67,22.62,22.66,145033.0,14.2752,14.2941,14.2626,14.2878,145033.0
2016-09-07 13:55:00,22.67,22.67,22.64,22.66,122590.0,14.2941,14.2941,14.2752,14.2878,122590.0
2016-09-07 14:00:00,22.67,22.67,22.62,22.63,300865.0,14.2941,14.2941,14.2626,14.2689,300865.0
2016-09-07 14:05:00,22.63,22.65,22.62,22.65,87302.0,14.2689,14.2815,14.2626,14.2815,87302.0
2016-09-07 14:10:00,22.65,22.71,22.64,22.7,318101.0,14.2815,14.3193,14.2752,14.313,318101.0
2016-09-07 14:15:00,22.7,22.75,22.69,22.75,184128.0,14.313,14.3446,14.3067,14.3446,184128.0
2016-09-07 14:20:00,22.75,22.75,22.74,22.75,56397.0,14.3446,14.3446,14.3382,14.3446,56397.0
2016-09-07 14:25:00,22.74,22.75,22.71,22.72,132978.0,14.3382,14.3446,14.3193,14.3256,132978.0
2016-09-07 14:30:00,22.71,22.75,22.69,22.69,182449.0,14.3193,14.3446,14.3067,14.3067,182449.0
2016-09-07 14:35:00,22.69,22.7,22.66,22.67,123219.0,14.3067,14.313,14.2878,14.2941,123219.0
2016-09-07 14:40:00,22.67,22.68,22.66,22.68,55190.0,14.2941,14.3004,14.2878,14.3004,55190.0
2016-09-07 14:45:00,22.67,22.72,22.64,22.71,265693.0,14.2941,14.3256,14.2752,14.3193,265693.0
2016-09-07 14:50:00,22.72,22.72,22.68,22.68,92515.0,14.3256,14.3256,14.3004,14.3004,92515.0
2016-09-07 14:55:00,22.68,22.69,22.64,22.67,319211.0,14.3004,14.3067,14.2752,14.2941,319211.0
2016-09-07 15:00:00,22.67,22.68,22.66,22.68,39579.0,14.2941,14.3004,14.2878,14.3004,39579.0
2016-09-07 15:05:00,22.68,22.72,22.67,22.71,82936.0,14.3004,14.3256,14.2941,14.3193,82936.0
2016-09-07 15:10:00,22.71,22.73,22.71,22.73,84089.0,14.3193,14.3319,14.3193,14.3319,84089.0
2016-09-07 15:15:00,22.72,22.74,22.71,22.74,192657.0,14.3256,14.3382,14.3193,14.3382,192657.0
2016-09-07 15:20:00,22.73,22.75,22.71,22.75,126199.0,14.3319,14.3446,14.3193,14.3446,126199.0
2016-09-07 15:25:00,22.75,22.75,22.72,22.72,254204.0,14.3446,14.3446,14.3256,14.3256,254204.0
2016-09-07 15:30:00,22.71,22.72,22.71,22.71,100118.0,14.3193,14.3256,14.3193,14.3193,100118.0
2016-09-07 15:35:00,22.71,22.72,22.66,22.66,275087.0,14.3193,14.3256,14.2878,14.2878,275087.0
2016-09-07 15:40:00,22.66,22.69,22.66,22.68,168408.0,14.2878,14.3067,14.2878,14.3004,168408.0
2016-09-07 15:45:00,22.68,22.69,22.66,22.68,301626.0,14.3004,14.3067,14.2878,14.3004,301626.0
2016-09-07 15:50:00,22.68,22.69,22.66,22.67,390545.0,14.3004,14.3067,14.2878,14.2941,390545.0
2016-09-07 15:55:00,22.67,22.7,22.66,22.69,655814.0,14.2941,14.313,14.2878,14.3067,655814.0
2016-09-08 09:30:00,22.84,23.0,22.52,22.59,588957.0,14.4013,14.5022,14.1995,14.2437,588957.0
2016-09-08 09:35:00,22.59,22.69,22.53,22.58,491171.0,14.2437,14.3067,14.2058,14.2374,491171.0
2016-09-08 09:40:00,22.58,22.71,22.53,22.7,257708.0,14.2374,14.3193,14.2058,14.313,257708.0
2016-09-08 09:45:00,22.69,22.77,22.68,22.75,249055.0,14.3067,14.3572,14.3004,14.3446,249055.0
2016-09-08 09:50:00,22.75,22.75,22.44,22.5,418132.0,14.3446,14.3446,14.1491,14.1869,418132.0
2016-09-08 09:55:00,22.49,22.71,22.49,22.69,231774.0,14.1806,14.3193,14.1806,14.3067,231774.0
2016-09-08 10:00:00,22.69,22.7,22.62,22.67,173534.0,14.3067,14.313,14.2626,14.2941,173534.0
2016-09-08 10:05:00,22.68,22.72,22.66,22.69,184216.0,14.3004,14.3256,14.2878,14.3067,184216.0
2016-09-08 10:10:00,22.7,22.7,22.62,22.69,376286.0,14.313,14.313,14.2626,14.3067,376286.0
2016-09-08 10:15:00,22.69,22.78,22.67,22.76,278872.0,14.3067,14.3635,14.2941,14.3509,278872.0
2016-09-08 10:20:00,22.76,22.76,22.7,22.72,91534.0,14.3509,14.3509,14.313,14.3256,91534.0
2016-09-08 10:25:00,22.72,22.75,22.69,22.74,128187.0,14.3256,14.3446,14.3067,14.3382,128187.0
2016-09-08 10:30:00,22.74,22.84,22.73,22.83,202040.0,14.3382,14.4013,14.3319,14.395,202040.0
2016-09-08 10:35:00,22.83,22.87,22.81,22.85,184091.0,14.395,14.4202,14.3824,14.4076,184091.0
2016-09-08 10:40:00,22.86,22.86,22.79,22.79,102757.0,14.4139,14.4139,14.3698,14.3698,102757.0
2016-09-08 10:45:00,22.79,22.85,22.78,22.82,699560.0,14.3698,14.4076,14.3635,14.3887,699560.0
2016-09-08 10:50:00,22.82,22.87,22.8,22.86,1930003.0,14.3887,14.4202,14.3761,14.4139,1930003.0
2016-09-08 10:55:00,22.86,22.94,22.85,22.88,561994.0,14.4139,14.4644,14.4076,14.4265,561994.0
2016-09-08 11:00:00,22.88,22.98,22.86,22.88,738044.0,14.4265,14.4896,14.4139,14.4265,738044.0
2016-09-08 11:05:00,22.89,22.92,22.88,22.92,534200.0,14.4328,14.4517,14.4265,14.4517,534200.0
2016-09-08 11:10:00,22.92,22.92,22.88,22.89,388630.0,14.4517,14.4517,14.4265,14.4328,388630.0
2016-09-08 11:15:00,22.89,22.91,22.83,22.86,109724.0,14.4328,14.4454,14.395,14.4139,109724.0
2016-09-08 11:20:00,22.86,22.9,22.84,22.87,175650.0,14.4139,14.4391,14.4013,14.4202,175650.0
2016-09-08 11:25:00,22.88,22.89,22.81,22.81,119769.0,14.4265,14.4328,14.3824,14.3824,119769.0
2016-09-08 11:30:00,22.82,22.82,22.8,22.8,144381.0,14.3887,14.3887,14.3761,14.3761,144381.0
2016-09-08 11:35:00,22.81,22.81,22.71,22.74,210745.0,14.3824,14.3824,14.3193,14.3382,210745.0
2016-09-08 11:40:00,22.73,22.77,22.71,22.74,169374.0,14.3319,14.3572,14.3193,14.3382,169374.0
2016-09-08 11:45:00,22.74,22.75,22.67,22.68,149493.0,14.3382,14.3446,14.2941,14.3004,149493.0
2016-09-08 11:50:00,22.68,22.74,22.68,22.71,100894.0,14.3004,14.3382,14.3004,14.3193,100894.0
2016-09-08 11:55:00,22.71,22.73,22.64,22.67,172479.0,14.3193,14.3319,14.2752,14.2941,172479.0
2016-09-08 12:00:00,22.68,22.75,22.67,22.71,7128824.0,14.3004,14.3446,14.2941,14.3193,7128824.0
2016-09-08 12:05:00,22.72,22.77,22.69,22.69,305884.0,14.3256,14.3572,14.3067,14.3067,305884.0
2016-09-08 12:10:00,22.69,22.76,22.68,22.76,114681.0,14.3067,14.3509,14.3004,14.3509,114681.0
2016-09-08 12:15:00,22.75,22.77,22.74,22.76,252793.0,14.3446,14.3572,14.3382,14.3509,252793.0
2016-09-08 12:20:00,22.75,22.77,22.73,22.73,693233.0,14.3446,14.3572,14.3319,14.3319,693233.0
2016-09-08 12:25:00,22.74,22.76,22.72,22.75,96351.0,14.3382,14.3509,14.3256,14.3446,96351.0
2016-09-08 12:30:00,22.75,22.76,22.72,22.75,92017.0,14.3446,14.3509,14.3256,14.3446,92017.0
2016-09-08 12:35:00,22.75,22.76,22.73,22.76,94667.0,14.3446,14.3509,14.3319,14.3509,94667.0
2016-09-08 12:40:00,22.76,22.76,22.74,22.75,156358.0,14.3509,14.3509,14.3382,14.3446,156358.0
2016-09-08 12:45:00,22.75,22.77,22.74,22.75,137208.0,14.3446,14.3572,14.3382,14.3446,137208.0
2016-09-08 12:50:00,22.75,22.76,22.73,22.74,96986.0,14.3446,14.3509,14.3319,14.3382,96986.0
2016-09-08 12:55:00,22.75,22.76,22.72,22.74,91969.0,14.3446,14.3509,14.3256,14.3382,91969.0
2016-09-08 13:00:00,22.74,22.76,22.73,22.75,248085.0,14.3382,14.3509,14.3319,14.3446,248085.0
2016-09-08 13:05:00,22.75,22.76,22.71,22.71,109236.0,14.3446,14.3509,14.3193,14.3193,109236.0
2016-09-08 13:10:00,22.72,22.73,22.71,22.73,131105.0,14.3256,14.3319,14.3193,14.3319,131105.0
2016-09-08 13:15:00,22.73,22.75,22.69,22.69,116178.0,14.3319,14.3446,14.3067,14.3067,116178.0
2016-09-08 13:20:00,22.69,22.71,22.68,22.69,67182.0,14.3067,14.3193,14.3004,14.3067,67182.0
2016-09-08 13:25:00,22.69,22.71,22.68,22.7,90680.0,14.3067,14.3193,14.3004,14.313,90680.0
2016-09-08 13:30:00,22.7,22.71,22.68,22.7,130053.0,14.313,14.3193,14.3004,14.313,130053.0
2016-09-08 13:35:00,22.7,22.71,22.69,22.7,53800.0,14.313,14.3193,14.3067,14.313,53800.0
2016-09-08 13:40:00,22.7,22.71,22.7,22.7,44321.0,14.313,14.3193,14.313,14.313,44321.0
2016-09-08 13:45:00,22.71,22.71,22.64,22.65,725817.0,14.3193,14.3193,14.2752,14.2815,725817.0
2016-09-08 13:50:00,22.64,22.66,22.63,22.63,146238.0,14.2752,14.2878,14.2689,14.2689,146238.0
2016-09-08 13:55:00,22.63,22.67,22.63,22.66,166189.0,14.2689,14.2941,14.2689,14.2878,166189.0
2016-09-08 14:00:00,22.66,22.66,22.61,22.63,222881.0,14.2878,14.2878,14.2563,14.2689,222881.0
2016-09-08 14:05:00,22.63,22.64,22.6,22.6,204082.0,14.2689,14.2752,14.25,14.25,204082.0
2016-09-08 14:10:00,22.61,22.62,22.56,22.62,170054.0,14.2563,14.2626,14.2248,14.2626,170054.0
2016-09-08 14:15:00,22.62,22.67,22.6,22.67,181261.0,14.2626,14.2941,14.25,14.2941,181261.0
2016-09-08 14:20:00,22.67,22.71,22.67,22.7,245413.0,14.2941,14.3193,14.2941,14.313,245413.0
2016-09-08 14:25:00,22.7,22.7,22.64,22.66,145434.0,14.313,14.313,14.2752,14.2878,145434.0
2016-09-08 14:30:00,22.66,22.68,22.63,22.65,176116.0,14.2878,14.3004,14.2689,14.2815,176116.0
2016-09-08 14:35:00,22.66,22.67,22.65,22.67,75199.0,14.2878,14.2941,14.2815,14.2941,75199.0
2016-09-08 14:40:00,22.67,22.67,22.66,22.67,66925.0,14.2941,14.2941,14.2878,14.2941,66925.0
2016-09-08 14:45:00,22.66,22.69,22.66,22.67,137923.0,14.2878,14.3067,14.2878,14.2941,137923.0
2016-09-08 14:50:00,22.68,22.7,22.66,22.7,469968.0,14.3004,14.313,14.2878,14.313,469968.0
2016-09-08 14:55:00,22.7,22.71,22.68,22.71,217238.0,14.313,14.3193,14.3004,14.3193,217238.0
2016-09-08 15:00:00,22.71,22.74,22.67,22.68,409211.0,14.3193,14.3382,14.2941,14.3004,409211.0
2016-09-08 15:05:00,22.67,22.7,22.67,22.7,235900.0,14.2941,14.313,14.2941,14.313,235900.0
2016-09-08 15:10:00,22.69,22.75,22.68,22.72,523897.0,14.3067,14.3446,14.3004,14.3256,523897.0
2016-09-08 15:15:00,22.72,22.75,22.67,22.68,345625.0,14.3256,14.3446,14.2941,14.3004,345625.0
2016-09-08 15:20:00,22.67,22.71,22.66,22.69,452676.0,14.2941,14.3193,14.2878,14.3067,452676.0
2016-09-08 15:25:00,22.69,22.7,22.66,22.68,316499.0,14.3067,14.313,14.2878,14.3004,316499.0
2016-09-08 15:30:00,22.68,22.76,22.67,22.73,550603.0,14.3004,14.3509,14.2941,14.3319,550603.0
2016-09-08 15:35:00,22.73,22.74,22.72,22.74,149838.0,14.3319,14.3382,14.3256,14.3382,149838.0
2016-09-08 15:40:00,22.74,22.75,22.7,22.71,417617.0,14.3382,14.3446,14.313,14.3193,417617.0
2016-09-08 15:45:00,22.7,22.72,22.7,22.7,1135180.0,14.313,14.3256,14.313,14.313,1135180.0
2016-09-08 15:50:00,22.7,22.71,22.69,22.7,592142.0,14.313,14.3193,14.3067,14.313,592142.0
2016-09-08 15:55:00,22.7,22.71,22.68,22.7,1551249.0,14.313,14.3193,14.3004,14.313,1551249.0
2016-09-09 09:30:00,22.48,22.48,22.32,22.33,328039.0,14.1743,14.1743,14.0734,14.0797,328039.0
2016-09-09 09:35:00,22.34,22.36,22.25,22.28,386501.0,14.086,14.0986,14.0293,14.0482,386501.0
2016-09-09 09:40:00,22.27,22.42,22.24,22.41,687332.0,14.0419,14.1365,14.023,14.1302,687332.0
2016-09-09 09:45:00,22.41,22.47,22.36,22.37,214700.0,14.1302,14.168,14.0986,14.105,214700.0
2016-09-09 09:50:00,22.37,22.38,22.33,22.36,140906.0,14.105,14.1113,14.0797,14.0986,140906.0
2016-09-09 09:55:00,22.36,22.38,22.3,22.38,293206.0,14.0986,14.1113,14.0608,14.1113,293206.0
2016-09-09 10:00:00,22.38,22.4,22.32,22.36,270793.0,14.1113,14.1239,14.0734,14.0986,270793.0
2016-09-09 10:05:00,22.36,22.37,22.26,22.27,180128.0,14.0986,14.105,14.0356,14.0419,180128.0
2016-09-09 10:10:00,22.27,22.39,22.24,22.38,237585.0,14.0419,14.1176,14.023,14.1113,237585.0
2016-09-09 10:15:00,22.37,22.45,22.37,22.39,182679.0,14.105,14.1554,14.105,14.1176,182679.0
2016-09-09 10:20:00,22.39,22.4,22.36,22.38,74951.0,14.1176,14.1239,14.0986,14.1113,74951.0
2016-09-09 10:25:00,22.38,22.4,22.36,22.39,83796.0,14.1113,14.1239,14.0986,14.1176,83796.0
2016-09-09 10:30:00,22.39,22.4,22.33,22.39,151189.0,14.1176,14.1239,14.0797,14.1176,151189.0
2016-09-09 10:35:00,22.4,22.4,22.3,22.31,248471.0,14.1239,14.1239,14.0608,14.0671,248471.0
2016-09-09 10:40:00,22.3,22.38,22.3,22.38,79706.0,14.0608,14.1113,14.0608,14.1113,79706.0
2016-09-09 10:45:00,22.38,22.38,22.32,22.34,122863.0,14.1113,14.1113,14.0734,14.086,122863.0
2016-09-09 10:50:00,22.34,22.38,22.33,22.37,107180.0,14.086,14.1113,14.0797,14.105,107180.0
2016-09-09 10:55:00,22.38,22.4,22.35,22.39,180114.0,14.1113,14.1239,14.0923,14.1176,180114.0
2016-09-09 11:00:00,22.39,22.4,22.35,22.36,142853.0,14.1176,14.1239,14.0923,14.0986,142853.0
2016-09-09 11:05:00,22.37,22.43,22.34,22.41,388137.0,14.105,14.1428,14.086,14.1302,388137.0
2016-09-09 11:10:00,22.4,22.43,22.35,22.38,391148.0,14.1239,14.1428,14.0923,14.1113,391148.0
2016-09-09 11:15:00,22.38,22.38,22.32,22.35,142726.0,14.1113,14.1113,14.0734,14.0923,142726.0
2016-09-09 11:20:00,22.35,22.39,22.33,22.38,144937.0,14.0923,14.1176,14.0797,14.1113,144937.0
2016-09-09 11:25:00,22.37,22.4,22.35,22.39,133044.0,14.105,14.1239,14.0923,14.1176,133044.0
2016-09-09 11:30:00,22.39,22.42,22.36,22.37,210813.0,14.1176,14.1365,14.0986,14.105,210813.0
2016-09-09 11:35:00,22.37,22.4,22.32,22.32,275466.0,14.105,14.1239,14.0734,14.0734,275466.0
2016-09-09 11:40:00,22.32,22.35,22.31,22.32,196808.0,14.0734,14.0923,14.0671,14.0734,196808.0
2016-09-09 11:45:00,22.33,22.34,22.27,22.32,128574.0,14.0797,14.086,14.0419,14.0734,128574.0
2016-09-09 11:50:00,22.32,22.35,22.29,22.3,84105.0,14.0734,14.0923,14.0545,14.0608,84105.0
2016-09-09 11:55:00,22.3,22.31,22.26,22.29,138386.0,14.0608,14.0671,14.0356,14.0545,138386.0
2016-09-09 12:00:00,22.29,22.34,22.29,22.33,98067.0,14.0545,14.086,14.0545,14.0797,98067.0
2016-09-09 12:05:00,22.33,22.33,22.27,22.31,111831.0,14.0797,14.0797,14.0419,14.0671,111831.0
2016-09-09 12:10:00,22.31,22.34,22.29,22.3,118661.0,14.0671,14.086,14.0545,14.0608,118661.0
2016-09-09 12:15:00,22.3,22.3,22.26,22.26,87041.0,14.0608,14.0608,14.0356,14.0356,87041.0
2016-09-09 12:20:00,22.27,22.31,22.26,22.29,75468.0,14.0419,14.0671,14.0356,14.0545,75468.0
2016-09-09 12:25:00,22.3,22.32,22.28,22.3,147118.0,14.0608,14.0734,14.0482,14.0608,147118.0
2016-09-09 12:30:00,22.3,22.31,22.27,22.27,298906.0,14.0608,14.0671,14.0419,14.0419,298906.0
2016-09-09 12:35:00,22.28,22.31,22.27,22.3,72299.0,14.0482,14.0671,14.0419,14.0608,72299.0
2016-09-09 12:40:00,22.3,22.31,22.29,22.31,80853.0,14.0608,14.0671,14.0545,14.0671,80853.0
2016-09-09 12:45:00,22.3,22.35,22.3,22.33,117035.0,14.0608,14.0923,14.0608,14.0797,117035.0
2016-09-09 12:50:00,22.34,22.35,22.32,22.33,110030.0,14.086,14.0923,14.0734,14.0797,110030.0
2016-09-09 12:55:00,22.33,22.35,22.31,22.34,116353.0,14.0797,14.0923,14.0671,14.086,116353.0
2016-09-09 13:00:00,22.34,22.35,22.31,22.32,104731.0,14.086,14.0923,14.0671,14.0734,104731.0
2016-09-09 13:05:00,22.32,22.32,22.29,22.3,103454.0,14.0734,14.0734,14.0545,14.0608,103454.0
2016-09-09 13:10:00,22.3,22.31,22.28,22.3,135675.0,14.0608,14.0671,14.0482,14.0608,135675.0
2016-09-09 13:15:00,22.3,22.31,22.26,22.28,90870.0,14.0608,14.0671,14.0356,14.0482,90870.0
2016-09-09 13:20:00,22.28,22.3,22.27,22.3,369666.0,14.0482,14.0608,14.0419,14.0608,369666.0
2016-09-09 13:25:00,22.3,22.31,22.28,22.28,93632.0,14.0608,14.0671,14.0482,14.0482,93632.0
2016-09-09 13:30:00,22.29,22.3,22.27,22.29,283913.0,14.0545,14.0608,14.0419,14.0545,283913.0
2016-09-09 13:35:00,22.28,22.29,22.23,22.24,133691.0,14.0482,14.0545,14.0167,14.023,133691.0
2016-09-09 13:40:00,22.25,22.25,22.22,22.25,115301.0,14.0293,14.0293,14.0104,14.0293,115301.0
2016-09-09 13:45:00,22.24,22.27,22.24,22.24,102398.0,14.023,14.0419,14.023,14.023,102398.0
2016-09-09 13:50:00,22.25,22.25,22.21,22.23,119566.0,14.0293,14.0293,14.0041,14.0167,119566.0
2016-09-09 13:55:00,22.23,22.27,22.22,22.26,92873.0,14.0167,14.0419,14.0104,14.0356,92873.0
2016-09-09 14:00:00,22.26,22.26,22.16,22.2,398057.0,14.0356,14.0356,13.9725,13.9978,398057.0
2016-09-09 14:05:00,22.2,22.26,22.19,22.23,177109.0,13.9978,14.0356,13.9915,14.0167,177109.0
2016-09-09 14:10:00,22.23,22.23,22.18,22.2,118807.0,14.0167,14.0167,13.9852,13.9978,118807.0
2016-09-09 14:15:00,22.19,22.23,22.19,22.22,84209.0,13.9915,14.0167,13.9915,14.0104,84209.0
2016-09-09 14:20:00,22.22,22.25,22.2,22.24,76723.0,14.0104,14.0293,13.9978,14.023,76723.0
2016-09-09 14:25:00,22.24,22.27,22.24,22.24,99461.0,14.023,14.0419,14.023,14.023,99461.0
2016-09-09 14:30:00,22.25,22.29,22.24,22.28,165116.0,14.0293,14.0545,14.023,14.0482,165116.0
2016-09-09 14:35:00,22.28,22.3,22.27,22.3,113179.0,14.0482,14.0608,14.0419,14.0608,113179.0
2016-09-09 14:40:00,22.3,22.3,22.23,22.24,183948.0,14.0608,14.0608,14.0167,14.023,183948.0
2016-09-09 14:45:00,22.23,22.28,22.23,22.27,237195.0,14.0167,14.0482,14.0167,14.0419,237195.0
2016-09-09 14:50:00,22.26,22.28,22.24,22.26,140018.0,14.0356,14.0482,14.023,14.0356,140018.0
2016-09-09 14:55:00,22.26,22.3,22.25,22.28,133153.0,14.0356,14.0608,14.0293,14.0482,133153.0
2016-09-09 15:00:00,22.28,22.29,22.23,22.23,159337.0,14.0482,14.0545,14.0167,14.0167,159337.0
2016-09-09 15:05:00,22.23,22.25,22.22,22.23,116536.0,14.0167,14.0293,14.0104,14.0167,116536.0
2016-09-09 15:10:00,22.23,22.25,22.2,22.22,201422.0,14.0167,14.0293,13.9978,14.0104,201422.0
2016-09-09 15:15:00,22.22,22.25,22.22,22.25,141770.0,14.0104,14.0293,14.0104,14.0293,141770.0
2016-09-09 15:20:00,22.25,22.25,22.2,22.21,142382.0,14.0293,14.0293,13.9978,14.0041,142382.0
2016-09-09 15:25:00,22.21,22.26,22.2,22.24,1049240.0,14.0041,14.0356,13.9978,14.023,1049240.0
2016-09-09 15:30:00,22.25,22.25,22.23,22.23,188987.0,14.0293,14.0293,14.0167,14.0167,188987.0
2016-09-09 15:35:00,22.23,22.24,22.16,22.21,1553756.0,14.0167,14.023,13.9725,14.0041,1553756.0
2016-09-09 15:40:00,22.21,22.21,22.17,22.19,455136.0,14.0041,14.0041,13.9788,13.9915,455136.0
2016-09-09 15:45:00,22.19,22.19,22.14,22.18,637916.0,13.9915,13.9915,13.9599,13.9852,637916.0
2016-09-09 15:50:00,22.19,22.21,22.18,22.2,497984.0,13.9915,14.0041,13.9852,13.9978,497984.0
2016-09-09 15:55:00,22.2,22.21,22.12,22.14,1456539.0,13.9978,14.0041,13.9473,13.9599,1456539.0
2016-09-12 09:30:00,21.71,21.82,21.46,21.76,817597.0,13.6888,13.7582,13.5312,13.7203,817597.0
2016-09-12 09:35:00,21.76,21.81,21.6,21.74,558244.0,13.7203,13.7519,13.6194,13.7077,558244.0
2016-09-12 09:40:00,21.74,21.78,21.61,21.62,266723.0,13.7077,13.7329,13.6257,13.6321,266723.0
2016-09-12 09:45:00,21.62,21.64,21.5,21.54,329259.0,13.6321,13.6447,13.5564,13.5816,329259.0
2016-09-12 09:50:00,21.54,21.64,21.45,21.64,318367.0,13.5816,13.6447,13.5249,13.6447,318367.0
2016-09-12 09:55:00,21.63,21.82,21.63,21.81,438268.0,13.6384,13.7582,13.6384,13.7519,438268.0
2016-09-12 10:00:00,21.81,21.91,21.8,21.84,262752.0,13.7519,13.8149,13.7456,13.7708,262752.0
2016-09-12 10:05:00,21.84,21.92,21.82,21.86,239863.0,13.7708,13.8212,13.7582,13.7834,239863.0
2016-09-12 10:10:00,21.86,21.95,21.8,21.9,410213.0,13.7834,13.8401,13.7456,13.8086,410213.0
2016-09-12 10:15:00,21.9,21.96,21.83,21.96,241951.0,13.8086,13.8464,13.7645,13.8464,241951.0
2016-09-12 10:20:00,21.96,22.04,21.95,22.03,191591.0,13.8464,13.8969,13.8401,13.8906,191591.0
2016-09-12 10:25:00,22.04,22.13,22.03,22.13,303796.0,13.8969,13.9536,13.8906,13.9536,303796.0
2016-09-12 10:30:00,22.13,22.2,22.08,22.13,271719.0,13.9536,13.9978,13.9221,13.9536,271719.0
2016-09-12 10:35:00,22.13,22.17,22.08,22.1,201193.0,13.9536,13.9788,13.9221,13.9347,201193.0
2016-09-12 10:40:00,22.1,22.11,22.03,22.1,225717.0,13.9347,13.941,13.8906,13.9347,225717.0
2016-09-12 10:45:00,22.1,22.12,22.04,22.08,239203.0,13.9347,13.9473,13.8969,13.9221,239203.0
2016-09-12 10:50:00,22.08,22.16,22.08,22.14,188002.0,13.9221,13.9725,13.9221,13.9599,188002.0
2016-09-12 10:55:00,22.13,22.25,22.13,22.23,201178.0,13.9536,14.0293,13.9536,14.0167,201178.0
2016-09-12 11:00:00,22.23,22.24,22.17,22.19,123230.0,14.0167,14.023,13.9788,13.9915,123230.0
2016-09-12 11:05:00,22.19,22.22,22.18,22.19,133006.0,13.9915,14.0104,13.9852,13.9915,133006.0
2016-09-12 11:10:00,22.19,22.21,22.16,22.2,125088.0,13.9915,14.0041,13.9725,13.9978,125088.0
2016-09-12 11:15:00,22.2,22.28,22.19,22.27,266496.0,13.9978,14.0482,13.9915,14.0419,266496.0
2016-09-12 11:20:00,22.27,22.33,22.26,22.33,165343.0,14.0419,14.0797,14.0356,14.0797,165343.0
2016-09-12 11:25:00,22.33,22.34,22.23,22.23,150823.0,14.0797,14.086,14.0167,14.0167,150823.0
2016-09-12 11:30:00,22.23,22.31,22.23,22.31,162502.0,14.0167,14.0671,14.0167,14.0671,162502.0
2016-09-12 11:35:00,22.31,22.31,22.2,22.2,331023.0,14.0671,14.0671,13.9978,13.9978,331023.0
2016-09-12 11:40:00,22.21,22.3,22.21,22.3,1112473.0,14.0041,14.0608,14.0041,14.0608,1112473.0
2016-09-12 11:45:00,22.3,22.32,22.25,22.32,285876.0,14.0608,14.0734,14.0293,14.0734,285876.0
2016-09-12 11:50:00,22.32,22.42,22.31,22.41,352075.0,14.0734,14.1365,14.0671,14.1302,352075.0
2016-09-12 11:55:00,22.4,22.41,22.3,22.32,255873.0,14.1239,14.1302,14.0608,14.0734,255873.0
2016-09-12 12:00:00,22.32,22.33,22.25,22.31,179687.0,14.0734,14.0797,14.0293,14.0671,179687.0
2016-09-12 12:05:00,22.31,22.31,22.24,22.25,265036.0,14.0671,14.0671,14.023,14.0293,265036.0
2016-09-12 12:10:00,22.24,22.29,22.2,22.21,127576.0,14.023,14.0545,13.9978,14.0041,127576.0
2016-09-12 12:15:00,22.21,22.27,22.2,22.22,136823.0,14.0041,14.0419,13.9978,14.0104,136823.0
2016-09-12 12:20:00,22.23,22.28,22.22,22.23,95213.0,14.0167,14.0482,14.0104,14.0167,95213.0
2016-09-12 12:25:00,22.23,22.23,22.16,22.19,160491.0,14.0167,14.0167,13.9725,13.9915,160491.0
2016-09-12 12:30:00,22.19,22.2,22.16,22.17,144489.0,13.9915,13.9978,13.9725,13.9788,144489.0
2016-09-12 12:35:00,22.17,22.24,22.16,22.21,257726.0,13.9788,14.023,13.9725,14.0041,257726.0
2016-09-12 12:40:00,22.21,22.27,22.2,22.24,281344.0,14.0041,14.0419,13.9978,14.023,281344.0
2016-09-12 12:45:00,22.23,22.27,22.18,22.22,116188.0,14.0167,14.0419,13.9852,14.0104,116188.0
2016-09-12 12:50:00,22.23,22.27,22.23,22.25,158637.0,14.0167,14.0419,14.0167,14.0293,158637.0
2016-09-12 12:55:00,22.25,22.29,22.24,22.27,241824.0,14.0293,14.0545,14.023,14.0419,241824.0
2016-09-12 13:00:00,22.27,22.32,22.25,22.32,163654.0,14.0419,14.0734,14.0293,14.0734,163654.0
2016-09-12 13:05:00,22.32,22.33,22.26,22.33,279310.0,14.0734,14.0797,14.0356,14.0797,279310.0
2016-09-12 13:10:00,22.33,22.35,22.29,22.32,205059.0,14.0797,14.0923,14.0545,14.0734,205059.0
2016-09-12 13:15:00,22.32,22.43,22.29,22.3,363993.0,14.0734,14.1428,14.0545,14.0608,363993.0
2016-09-12 13:20:00,22.3,22.34,22.23,22.25,220455.0,14.0608,14.086,14.0167,14.0293,220455.0
2016-09-12 13:25:00,22.26,22.3,22.21,22.22,236648.0,14.0356,14.0608,14.0041,14.0104,236648.0
2016-09-12 13:30:00,22.22,22.26,22.21,22.24,132789.0,14.0104,14.0356,14.0041,14.023,132789.0
2016-09-12 13:35:00,22.25,22.31,22.23,22.3,189322.0,14.0293,14.0671,14.0167,14.0608,189322.0
2016-09-12 13:40:00,22.3,22.3,22.22,22.25,119174.0,14.0608,14.0608,14.0104,14.0293,119174.0
2016-09-12 13:45:00,22.25,22.38,22.25,22.38,126677.0,14.0293,14.1113,14.0293,14.1113,126677.0
2016-09-12 13:50:00,22.38,22.4,22.35,22.39,86499.0,14.1113,14.1239,14.0923,14.1176,86499.0
2016-09-12 13:55:00,22.39,22.43,22.32,22.4,218930.0,14.1176,14.1428,14.0734,14.1239,218930.0
2016-09-12 14:00:00,22.39,22.52,22.39,22.49,340379.0,14.1176,14.1995,14.1176,14.1806,340379.0
2016-09-12 14:05:00,22.49,22.54,22.44,22.52,184353.0,14.1806,14.2121,14.1491,14.1995,184353.0
2016-09-12 14:10:00,22.51,22.57,22.5,22.57,125748.0,14.1932,14.2311,14.1869,14.2311,125748.0
2016-09-12 14:15:00,22.56,22.57,22.5,22.52,136621.0,14.2248,14.2311,14.1869,14.1995,136621.0
2016-09-12 14:20:00,22.53,22.58,22.52,22.55,129554.0,14.2058,14.2374,14.1995,14.2184,129554.0
2016-09-12 14:25:00,22.54,22.55,22.49,22.5,186919.0,14.2121,14.2184,14.1806,14.1869,186919.0
2016-09-12 14:30:00,22.5,22.54,22.5,22.52,110748.0,14.1869,14.2121,14.1869,14.1995,110748.0
2016-09-12 14:35:00,22.52,22.6,22.51,22.59,164565.0,14.1995,14.25,14.1932,14.2437,164565.0
2016-09-12 14:40:00,22.59,22.6,22.52,22.59,220782.0,14.2437,14.25,14.1995,14.2437,220782.0
2016-09-12 14:45:00,22.59,22.6,22.5,22.5,206143.0,14.2437,14.25,14.1869,14.1869,206143.0
2016-09-12 14:50:00,22.51,22.53,22.48,22.5,128512.0,14.1932,14.2058,14.1743,14.1869,128512.0
2016-09-12 14:55:00,22.5,22.51,22.46,22.49,157860.0,14.1869,14.1932,14.1617,14.1806,157860.0
2016-09-12 15:00:00,22.48,22.54,22.47,22.51,152941.0,14.1743,14.2121,14.168,14.1932,152941.0
2016-09-12 15:05:00,22.51,22.56,22.5,22.55,188962.0,14.1932,14.2248,14.1869,14.2184,188962.0
2016-09-12 15:10:00,22.55,22.58,22.51,22.52,147008.0,14.2184,14.2374,14.1932,14.1995,147008.0
2016-09-12 15:15:00,22.53,22.54,22.46,22.5,212791.0,14.2058,14.2121,14.1617,14.1869,212791.0
2016-09-12 15:20:00,22.5,22.56,22.49,22.54,255047.0,14.1869,14.2248,14.1806,14.2121,255047.0
2016-09-12 15:25:00,22.54,22.55,22.5,22.5,758440.0,14.2121,14.2184,14.1869,14.1869,758440.0
2016-09-12 15:30:00,22.51,22.52,22.47,22.47,390639.0,14.1932,14.1995,14.168,14.168,390639.0
2016-09-12 15:35:00,22.48,22.49,22.45,22.48,273272.0,14.1743,14.1806,14.1554,14.1743,273272.0
2016-09-12 15:40:00,22.48,22.54,22.48,22.51,473965.0,14.1743,14.2121,14.1743,14.1932,473965.0
2016-09-12 15:45:00,22.51,22.51,22.42,22.43,343516.0,14.1932,14.1932,14.1365,14.1428,343516.0
2016-09-12 15:50:00,22.43,22.44,22.41,22.43,525351.0,14.1428,14.1491,14.1302,14.1428,525351.0
2016-09-12 15:55:00,22.43,22.45,22.38,22.41,1089177.0,14.1428,14.1554,14.1113,14.1302,1089177.0
2016-09-13 09:30:00,22.12,22.16,21.91,22.07,387171.0,13.9473,13.9725,13.8149,13.9158,387171.0
2016-09-13 09:35:00,22.08,22.21,22.04,22.2,215594.0,13.9221,14.0041,13.8969,13.9978,215594.0
2016-09-13 09:40:00,22.2,22.32,22.16,22.27,271667.0,13.9978,14.0734,13.9725,14.0419,271667.0
2016-09-13 09:45:00,22.27,22.28,22.18,22.18,226811.0,14.0419,14.0482,13.9852,13.9852,226811.0
2016-09-13 09:50:00,22.18,22.24,22.18,22.23,118779.0,13.9852,14.023,13.9852,14.0167,118779.0
2016-09-13 09:55:00,22.22,22.23,22.11,22.13,286131.0,14.0104,14.0167,13.941,13.9536,286131.0
2016-09-13 10:00:00,22.12,22.13,21.96,21.99,233186.0,13.9473,13.9536,13.8464,13.8654,233186.0
2016-09-13 10:05:00,21.99,22.04,21.96,21.98,291775.0,13.8654,13.8969,13.8464,13.859,291775.0
2016-09-13 10:10:00,21.97,21.97,21.8,21.87,336648.0,13.8527,13.8527,13.7456,13.7897,336648.0
2016-09-13 10:15:00,21.87,21.93,21.78,21.79,272914.0,13.7897,13.8275,13.7329,13.7392,272914.0
2016-09-13 10:20:00,21.79,21.8,21.72,21.75,216107.0,13.7392,13.7456,13.6951,13.714,216107.0
2016-09-13 10:25:00,21.74,21.79,21.69,21.76,260837.0,13.7077,13.7392,13.6762,13.7203,260837.0
2016-09-13 10:30:00,21.76,21.83,21.74,21.82,140655.0,13.7203,13.7645,13.7077,13.7582,140655.0
2016-09-13 10:35:00,21.82,21.87,21.78,21.8,158910.0,13.7582,13.7897,13.7329,13.7456,158910.0
2016-09-13 10:40:00,21.81,21.9,21.8,21.9,122621.0,13.7519,13.8086,13.7456,13.8086,122621.0
2016-09-13 10:45:00,21.91,21.93,21.79,21.83,176601.0,13.8149,13.8275,13.7392,13.7645,176601.0
2016-09-13 10:50:00,21.84,21.84,21.78,21.79,127888.0,13.7708,13.7708,13.7329,13.7392,127888.0
2016-09-13 10:55:00,21.8,21.84,21.78,21.8,124718.0,13.7456,13.7708,13.7329,13.7456,124718.0
2016-09-13 11:00:00,21.8,21.83,21.78,21.8,109639.0,13.7456,13.7645,13.7329,13.7456,109639.0
2016-09-13 11:05:00,21.8,21.82,21.76,21.76,101464.0,13.7456,13.7582,13.7203,13.7203,101464.0
2016-09-13 11:10:00,21.75,21.75,21.68,21.71,127405.0,13.714,13.714,13.6699,13.6888,127405.0
2016-09-13 11:15:00,21.71,21.82,21.68,21.79,197817.0,13.6888,13.7582,13.6699,13.7392,197817.0
2016-09-13 11:20:00,21.78,21.84,21.77,21.8,177591.0,13.7329,13.7708,13.7266,13.7456,177591.0
2016-09-13 11:25:00,21.8,21.81,21.71,21.73,202905.0,13.7456,13.7519,13.6888,13.7014,202905.0
2016-09-13 11:30:00,21.73,21.79,21.72,21.74,108330.0,13.7014,13.7392,13.6951,13.7077,108330.0
2016-09-13 11:35:00,21.74,21.79,21.74,21.76,109620.0,13.7077,13.7392,13.7077,13.7203,109620.0
2016-09-13 11:40:00,21.77,21.8,21.74,21.79,166304.0,13.7266,13.7456,13.7077,13.7392,166304.0
2016-09-13 11:45:00,21.79,21.79,21.71,21.74,126453.0,13.7392,13.7392,13.6888,13.7077,126453.0
2016-09-13 11:50:00,21.75,21.81,21.73,21.8,152032.0,13.714,13.7519,13.7014,13.7456,152032.0
2016-09-13 11:55:00,21.8,21.81,21.76,21.79,143446.0,13.7456,13.7519,13.7203,13.7392,143446.0
2016-09-13 12:00:00,21.79,21.81,21.75,21.77,134086.0,13.7392,13.7519,13.714,13.7266,134086.0
2016-09-13 12:05:00,21.76,21.81,21.76,21.78,149775.0,13.7203,13.7519,13.7203,13.7329,149775.0
2016-09-13 12:10:00,21.78,21.86,21.78,21.86,161004.0,13.7329,13.7834,13.7329,13.7834,161004.0
2016-09-13 12:15:00,21.86,21.9,21.84,21.85,98591.0,13.7834,13.8086,13.7708,13.7771,98591.0
2016-09-13 12:20:00,21.86,21.86,21.77,21.77,100901.0,13.7834,13.7834,13.7266,13.7266,100901.0
2016-09-13 12:25:00,21.78,21.78,21.75,21.77,94990.0,13.7329,13.7329,13.714,13.7266,94990.0
2016-09-13 12:30:00,21.77,21.8,21.76,21.78,76818.0,13.7266,13.7456,13.7203,13.7329,76818.0
2016-09-13 12:35:00,21.78,21.83,21.75,21.82,112136.0,13.7329,13.7645,13.714,13.7582,112136.0
2016-09-13 12:40:00,21.82,21.84,21.77,21.83,95349.0,13.7582,13.7708,13.7266,13.7645,95349.0
2016-09-13 12:45:00,21.84,21.86,21.8,21.82,66681.0,13.7708,13.7834,13.7456,13.7582,66681.0
2016-09-13 12:50:00,21.82,21.82,21.77,21.79,124355.0,13.7582,13.7582,13.7266,13.7392,124355.0
2016-09-13 12:55:00,21.8,21.86,21.76,21.82,345510.0,13.7456,13.7834,13.7203,13.7582,345510.0
2016-09-13 13:00:00,21.82,21.83,21.76,21.79,169346.0,13.7582,13.7645,13.7203,13.7392,169346.0
2016-09-13 13:05:00,21.8,21.88,21.79,21.87,191021.0,13.7456,13.796,13.7392,13.7897,191021.0
2016-09-13 13:10:00,21.87,21.88,21.83,21.86,119371.0,13.7897,13.796,13.7645,13.7834,119371.0
2016-09-13 13:15:00,21.86,21.99,21.85,21.99,264701.0,13.7834,13.8654,13.7771,13.8654,264701.0
2016-09-13 13:20:00,21.98,22.04,21.96,21.98,171604.0,13.859,13.8969,13.8464,13.859,171604.0
2016-09-13 13:25:00,21.98,22.05,21.97,22.05,142065.0,13.859,13.9032,13.8527,13.9032,142065.0
2016-09-13 13:30:00,22.05,22.11,22.02,22.03,307126.0,13.9032,13.941,13.8843,13.8906,307126.0
2016-09-13 13:35:00,22.04,22.05,22.0,22.04,299428.0,13.8969,13.9032,13.8717,13.8969,299428.0
2016-09-13 13:40:00,22.04,22.04,21.96,21.97,143826.0,13.8969,13.8969,13.8464,13.8527,143826.0
2016-09-13 13:45:00,21.97,22.03,21.97,22.03,250724.0,13.8527,13.8906,13.8527,13.8906,250724.0
2016-09-13 13:50:00,22.03,22.04,21.97,21.98,126381.0,13.8906,13.8969,13.8527,13.859,126381.0
2016-09-13 13:55:00,21.98,22.0,21.94,21.97,96122.0,13.859,13.8717,13.8338,13.8527,96122.0
2016-09-13 14:00:00,21.96,22.0,21.94,21.98,149902.0,13.8464,13.8717,13.8338,13.859,149902.0
2016-09-13 14:05:00,21.97,21.99,21.94,21.96,104567.0,13.8527,13.8654,13.8338,13.8464,104567.0
2016-09-13 14:10:00,21.96,21.96,21.93,21.95,164336.0,13.8464,13.8464,13.8275,13.8401,164336.0
2016-09-13 14:15:00,21.96,21.96,21.9,21.96,102011.0,13.8464,13.8464,13.8086,13.8464,102011.0
2016-09-13 14:20:00,21.95,21.97,21.92,21.95,107522.0,13.8401,13.8527,13.8212,13.8401,107522.0
2016-09-13 14:25:00,21.94,21.95,21.89,21.91,132081.0,13.8338,13.8401,13.8023,13.8149,132081.0
2016-09-13 14:30:00,21.9,21.92,21.86,21.9,125462.0,13.8086,13.8212,13.7834,13.8086,125462.0
2016-09-13 14:35:00,21.9,21.98,21.9,21.94,163711.0,13.8086,13.859,13.8086,13.8338,163711.0
2016-09-13 14:40:00,21.94,21.99,21.93,21.99,87794.0,13.8338,13.8654,13.8275,13.8654,87794.0
2016-09-13 14:45:00,21.98,22.0,21.96,21.98,106740.0,13.859,13.8717,13.8464,13.859,106740.0
2016-09-13 14:50:00,21.99,22.02,21.98,21.98,128141.0,13.8654,13.8843,13.859,13.859,128141.0
2016-09-13 14:55:00,21.99,22.01,21.95,21.96,150702.0,13.8654,13.878,13.8401,13.8464,150702.0
2016-09-13 15:00:00,21.95,21.97,21.91,21.93,255613.0,13.8401,13.8527,13.8149,13.8275,255613.0
2016-09-13 15:05:00,21.93,21.94,21.91,21.93,380806.0,13.8275,13.8338,13.8149,13.8275,380806.0
2016-09-13 15:10:00,21.94,21.96,21.86,21.87,307766.0,13.8338,13.8464,13.7834,13.7897,307766.0
2016-09-13 15:15:00,21.87,21.98,21.87,21.95,159916.0,13.7897,13.859,13.7897,13.8401,159916.0
2016-09-13 15:20:00,21.94,21.99,21.88,21.89,376208.0,13.8338,13.8654,13.796,13.8023,376208.0
2016-09-13 15:25:00,21.9,21.93,21.89,21.91,230578.0,13.8086,13.8275,13.8023,13.8149,230578.0
2016-09-13 15:30:00,21.92,21.96,21.91,21.95,291578.0,13.8212,13.8464,13.8149,13.8401,291578.0
2016-09-13 15:35:00,21.95,21.98,21.89,21.9,736457.0,13.8401,13.859,13.8023,13.8086,736457.0
2016-09-13 15:40:00,21.9,21.9,21.8,21.85,426099.0,13.8086,13.8086,13.7456,13.7771,426099.0
2016-09-13 15:45:00,21.84,21.9,21.8,21.87,598248.0,13.7708,13.8086,13.7456,13.7897,598248.0
2016-09-13 15:50:00,21.87,21.93,21.87,21.93,635498.0,13.7897,13.8275,13.7897,13.8275,635498.0
2016-09-13 15:55:00,21.93,21.93,21.84,21.86,801245.0,13.8275,13.8275,13.7708,13.7834,801245.0
2016-09-14 09:30:00,21.71,21.74,21.55,21.69,364982.0,13.6888,13.7077,13.5879,13.6762,364982.0
2016-09-14 09:35:00,21.68,21.72,21.62,21.66,180896.0,13.6699,13.6951,13.6321,13.6573,180896.0
2016-09-14 09:40:00,21.67,21.68,21.56,21.59,193665.0,13.6636,13.6699,13.5942,13.6131,193665.0
2016-09-14 09:45:00,21.58,21.59,21.51,21.54,179267.0,13.6068,13.6131,13.5627,13.5816,179267.0
2016-09-14 09:50:00,21.54,21.54,21.47,21.51,209206.0,13.5816,13.5816,13.5375,13.5627,209206.0
2016-09-14 09:55:00,21.51,21.62,21.48,21.62,200300.0,13.5627,13.6321,13.5438,13.6321,200300.0
2016-09-14 10:00:00,21.61,21.67,21.58,21.62,194278.0,13.6257,13.6636,13.6068,13.6321,194278.0
2016-09-14 10:05:00,21.62,21.77,21.62,21.77,212677.0,13.6321,13.7266,13.6321,13.7266,212677.0
2016-09-14 10:10:00,21.77,21.87,21.76,21.82,217055.0,13.7266,13.7897,13.7203,13.7582,217055.0
2016-09-14 10:15:00,21.82,21.82,21.76,21.78,118444.0,13.7582,13.7582,13.7203,13.7329,118444.0
2016-09-14 10:20:00,21.78,21.9,21.77,21.87,174982.0,13.7329,13.8086,13.7266,13.7897,174982.0
2016-09-14 10:25:00,21.86,21.88,21.81,21.88,128846.0,13.7834,13.796,13.7519,13.796,128846.0
2016-09-14 10:30:00,21.88,22.0,21.87,21.99,303726.0,13.796,13.8717,13.7897,13.8654,303726.0
2016-09-14 10:35:00,22.0,22.01,21.88,21.91,276591.0,13.8717,13.878,13.796,13.8149,276591.0
2016-09-14 10:40:00,21.91,21.92,21.8,21.83,383165.0,13.8149,13.8212,13.7456,13.7645,383165.0
2016-09-14 10:45:00,21.83,21.85,21.77,21.78,134305.0,13.7645,13.7771,13.7266,13.7329,134305.0
2016-09-14 10:50:00,21.77,21.79,21.66,21.68,182349.0,13.7266,13.7392,13.6573,13.6699,182349.0
2016-09-14 10:55:00,21.68,21.71,21.63,21.68,189089.0,13.6699,13.6888,13.6384,13.6699,189089.0
2016-09-14 11:00:00,21.68,21.77,21.67,21.72,250858.0,13.6699,13.7266,13.6636,13.6951,250858.0
2016-09-14 11:05:00,21.73,21.75,21.65,21.66,112552.0,13.7014,13.714,13.651,13.6573,112552.0
2016-09-14 11:10:00,21.66,21.67,21.6,21.64,200106.0,13.6573,13.6636,13.6194,13.6447,200106.0
2016-09-14 11:15:00,21.64,21.7,21.62,21.7,165459.0,13.6447,13.6825,13.6321,13.6825,165459.0
2016-09-14 11:20:00,21.7,21.75,21.65,21.7,132733.0,13.6825,13.714,13.651,13.6825,132733.0
2016-09-14 11:25:00,21.7,21.74,21.67,21.67,133867.0,13.6825,13.7077,13.6636,13.6636,133867.0
2016-09-14 11:30:00,21.67,21.67,21.55,21.55,186050.0,13.6636,13.6636,13.5879,13.5879,186050.0
2016-09-14 11:35:00,21.54,21.57,21.53,21.56,146737.0,13.5816,13.6005,13.5753,13.5942,146737.0
2016-09-14 11:40:00,21.56,21.57,21.5,21.52,106871.0,13.5942,13.6005,13.5564,13.569,106871.0
2016-09-14 11:45:00,21.52,21.56,21.51,21.51,128208.0,13.569,13.5942,13.5627,13.5627,128208.0
2016-09-14 11:50:00,21.52,21.53,21.5,21.52,102473.0,13.569,13.5753,13.5564,13.569,102473.0
2016-09-14 11:55:00,21.52,21.61,21.51,21.6,105418.0,13.569,13.6257,13.5627,13.6194,105418.0
2016-09-14 12:00:00,21.6,21.65,21.59,21.63,122761.0,13.6194,13.651,13.6131,13.6384,122761.0
2016-09-14 12:05:00,21.63,21.66,21.62,21.64,97519.0,13.6384,13.6573,13.6321,13.6447,97519.0
2016-09-14 12:10:00,21.64,21.65,21.6,21.62,49757.0,13.6447,13.651,13.6194,13.6321,49757.0
2016-09-14 12:15:00,21.62,21.69,21.61,21.65,103571.0,13.6321,13.6762,13.6257,13.651,103571.0
2016-09-14 12:20:00,21.65,21.66,21.63,21.64,80480.0,13.651,13.6573,13.6384,13.6447,80480.0
2016-09-14 12:25:00,21.64,21.65,21.59,21.64,126607.0,13.6447,13.651,13.6131,13.6447,126607.0
2016-09-14 12:30:00,21.64,21.65,21.59,21.6,63404.0,13.6447,13.651,13.6131,13.6194,63404.0
2016-09-14 12:35:00,21.59,21.61,21.57,21.57,84618.0,13.6131,13.6257,13.6005,13.6005,84618.0
2016-09-14 12:40:00,21.57,21.59,21.55,21.56,96455.0,13.6005,13.6131,13.5879,13.5942,96455.0
2016-09-14 12:45:00,21.56,21.59,21.54,21.57,94913.0,13.5942,13.6131,13.5816,13.6005,94913.0
2016-09-14 12:50:00,21.57,21.6,21.57,21.59,42352.0,13.6005,13.6194,13.6005,13.6131,42352.0
2016-09-14 12:55:00,21.59,21.63,21.57,21.63,79691.0,13.6131,13.6384,13.6005,13.6384,79691.0
2016-09-14 13:00:00,21.63,21.63,21.6,21.6,59798.0,13.6384,13.6384,13.6194,13.6194,59798.0
2016-09-14 13:05:00,21.61,21.64,21.58,21.64,81393.0,13.6257,13.6447,13.6068,13.6447,81393.0
2016-09-14 13:10:00,21.64,21.64,21.61,21.63,74686.0,13.6447,13.6447,13.6257,13.6384,74686.0
2016-09-14 13:15:00,21.63,21.65,21.61,21.63,83704.0,13.6384,13.651,13.6257,13.6384,83704.0
2016-09-14 13:20:00,21.63,21.66,21.61,21.65,75680.0,13.6384,13.6573,13.6257,13.651,75680.0
2016-09-14 13:25:00,21.65,21.67,21.63,21.64,101561.0,13.651,13.6636,13.6384,13.6447,101561.0
2016-09-14 13:30:00,21.64,21.68,21.64,21.67,83220.0,13.6447,13.6699,13.6447,13.6636,83220.0
2016-09-14 13:35:00,21.67,21.67,21.6,21.64,168693.0,13.6636,13.6636,13.6194,13.6447,168693.0
2016-09-14 13:40:00,21.65,21.68,21.6,21.66,154023.0,13.651,13.6699,13.6194,13.6573,154023.0
2016-09-14 13:45:00,21.65,21.66,21.58,21.59,101143.0,13.651,13.6573,13.6068,13.6131,101143.0
2016-09-14 13:50:00,21.58,21.62,21.57,21.59,173588.0,13.6068,13.6321,13.6005,13.6131,173588.0
2016-09-14 13:55:00,21.59,21.6,21.58,21.58,68014.0,13.6131,13.6194,13.6068,13.6068,68014.0
2016-09-14 14:00:00,21.59,21.64,21.56,21.56,199785.0,13.6131,13.6447,13.5942,13.5942,199785.0
2016-09-14 14:05:00,21.56,21.58,21.51,21.52,228598.0,13.5942,13.6068,13.5627,13.569,228598.0
2016-09-14 14:10:00,21.52,21.53,21.48,21.5,233840.0,13.569,13.5753,13.5438,13.5564,233840.0
2016-09-14 14:15:00,21.5,21.54,21.46,21.54,244928.0,13.5564,13.5816,13.5312,13.5816,244928.0
2016-09-14 14:20:00,21.54,21.55,21.46,21.51,185491.0,13.5816,13.5879,13.5312,13.5627,185491.0
2016-09-14 14:25:00,21.52,21.57,21.5,21.54,162456.0,13.569,13.6005,13.5564,13.5816,162456.0
2016-09-14 14:30:00,21.54,21.55,21.5,21.53,233909.0,13.5816,13.5879,13.5564,13.5753,233909.0
2016-09-14 14:35:00,21.53,21.56,21.51,21.52,267504.0,13.5753,13.5942,13.5627,13.569,267504.0
2016-09-14 14:40:00,21.52,21.58,21.47,21.58,303855.0,13.569,13.6068,13.5375,13.6068,303855.0
2016-09-14 14:45:00,21.58,21.58,21.53,21.56,141294.0,13.6068,13.6068,13.5753,13.5942,141294.0
2016-09-14 14:50:00,21.57,21.62,21.56,21.56,139910.0,13.6005,13.6321,13.5942,13.5942,139910.0
2016-09-14 14:55:00,21.57,21.63,21.56,21.61,163177.0,13.6005,13.6384,13.5942,13.6257,163177.0
2016-09-14 15:00:00,21.61,21.67,21.6,21.66,583546.0,13.6257,13.6636,13.6194,13.6573,583546.0
2016-09-14 15:05:00,21.65,21.66,21.63,21.64,382297.0,13.651,13.6573,13.6384,13.6447,382297.0
2016-09-14 15:10:00,21.64,21.65,21.59,21.62,419923.0,13.6447,13.651,13.6131,13.6321,419923.0
2016-09-14 15:15:00,21.62,21.62,21.54,21.55,426838.0,13.6321,13.6321,13.5816,13.5879,426838.0
2016-09-14 15:20:00,21.55,21.59,21.51,21.53,744030.0,13.5879,13.6131,13.5627,13.5753,744030.0
2016-09-14 15:25:00,21.52,21.55,21.49,21.51,1227124.0,13.569,13.5879,13.5501,13.5627,1227124.0
2016-09-14 15:30:00,21.52,21.58,21.51,21.54,362416.0,13.569,13.6068,13.5627,13.5816,362416.0
2016-09-14 15:35:00,21.54,21.55,21.51,21.53,245327.0,13.5816,13.5879,13.5627,13.5753,245327.0
2016-09-14 15:40:00,21.53,21.56,21.52,21.54,439369.0,13.5753,13.5942,13.569,13.5816,439369.0
2016-09-14 15:45:00,21.53,21.56,21.51,21.55,589611.0,13.5753,13.5942,13.5627,13.5879,589611.0
2016-09-14 15:50:00,21.54,21.55,21.5,21.55,640748.0,13.5816,13.5879,13.5564,13.5879,640748.0
2016-09-14 15:55:00,21.55,21.57,21.52,21.56,751039.0,13.5879,13.6005,13.569,13.5942,751039.0
2016-09-15 09:30:00,21.67,21.83,21.57,21.78,379779.0,13.6636,13.7645,13.6005,13.7329,379779.0
2016-09-15 09:35:00,21.78,21.79,21.69,21.72,275224.0,13.7329,13.7392,13.6762,13.6951,275224.0
2016-09-15 09:40:00,21.71,21.73,21.63,21.69,232400.0,13.6888,13.7014,13.6384,13.6762,232400.0
2016-09-15 09:45:00,21.69,21.72,21.62,21.7,158205.0,13.6762,13.6951,13.6321,13.6825,158205.0
2016-09-15 09:50:00,21.7,21.79,21.69,21.76,186031.0,13.6825,13.7392,13.6762,13.7203,186031.0
2016-09-15 09:55:00,21.77,21.81,21.73,21.79,228838.0,13.7266,13.7519,13.7014,13.7392,228838.0
2016-09-15 10:00:00,21.8,21.81,21.71,21.77,202828.0,13.7456,13.7519,13.6888,13.7266,202828.0
2016-09-15 10:05:00,21.77,21.85,21.75,21.79,169458.0,13.7266,13.7771,13.714,13.7392,169458.0
2016-09-15 10:10:00,21.78,21.83,21.75,21.77,108494.0,13.7329,13.7645,13.714,13.7266,108494.0
2016-09-15 10:15:00,21.77,21.82,21.72,21.75,97442.0,13.7266,13.7582,13.6951,13.714,97442.0
2016-09-15 10:20:00,21.76,21.78,21.71,21.71,72506.0,13.7203,13.7329,13.6888,13.6888,72506.0
2016-09-15 10:25:00,21.7,21.71,21.63,21.66,120650.0,13.6825,13.6888,13.6384,13.6573,120650.0
2016-09-15 10:30:00,21.66,21.68,21.64,21.65,137714.0,13.6573,13.6699,13.6447,13.651,137714.0
2016-09-15 10:35:00,21.65,21.69,21.64,21.69,364597.0,13.651,13.6762,13.6447,13.6762,364597.0
2016-09-15 10:40:00,21.69,21.69,21.56,21.57,111929.0,13.6762,13.6762,13.5942,13.6005,111929.0
2016-09-15 10:45:00,21.57,21.65,21.56,21.64,119575.0,13.6005,13.651,13.5942,13.6447,119575.0
2016-09-15 10:50:00,21.65,21.69,21.64,21.64,120509.0,13.651,13.6762,13.6447,13.6447,120509.0
2016-09-15 10:55:00,21.65,21.7,21.64,21.67,147249.0,13.651,13.6825,13.6447,13.6636,147249.0
2016-09-15 11:00:00,21.68,21.73,21.67,21.72,162128.0,13.6699,13.7014,13.6636,13.6951,162128.0
2016-09-15 11:05:00,21.71,21.77,21.7,21.74,111545.0,13.6888,13.7266,13.6825,13.7077,111545.0
2016-09-15 11:10:00,21.74,21.79,21.74,21.79,168101.0,13.7077,13.7392,13.7077,13.7392,168101.0
2016-09-15 11:15:00,21.79,21.82,21.77,21.78,83036.0,13.7392,13.7582,13.7266,13.7329,83036.0
2016-09-15 11:20:00,21.78,21.83,21.74,21.83,76849.0,13.7329,13.7645,13.7077,13.7645,76849.0
2016-09-15 11:25:00,21.83,21.9,21.8,21.89,129283.0,13.7645,13.8086,13.7456,13.8023,129283.0
2016-09-15 11:30:00,21.89,21.91,21.85,21.89,109536.0,13.8023,13.8149,13.7771,13.8023,109536.0
2016-09-15 11:35:00,21.9,21.92,21.82,21.84,144264.0,13.8086,13.8212,13.7582,13.7708,144264.0
2016-09-15 11:40:00,21.84,21.85,21.78,21.79,58739.0,13.7708,13.7771,13.7329,13.7392,58739.0
2016-09-15 11:45:00,21.79,21.8,21.76,21.77,47191.0,13.7392,13.7456,13.7203,13.7266,47191.0
2016-09-15 11:50:00,21.78,21.85,21.77,21.83,79427.0,13.7329,13.7771,13.7266,13.7645,79427.0
2016-09-15 11:55:00,21.84,21.84,21.78,21.78,65580.0,13.7708,13.7708,13.7329,13.7329,65580.0
2016-09-15 12:00:00,21.79,21.85,21.78,21.83,62357.0,13.7392,13.7771,13.7329,13.7645,62357.0
2016-09-15 12:05:00,21.82,21.86,21.82,21.85,100380.0,13.7582,13.7834,13.7582,13.7771,100380.0
2016-09-15 12:10:00,21.85,21.85,21.81,21.84,55851.0,13.7771,13.7771,13.7519,13.7708,55851.0
2016-09-15 12:15:00,21.83,21.85,21.8,21.84,54867.0,13.7645,13.7771,13.7456,13.7708,54867.0
2016-09-15 12:20:00,21.85,21.87,21.83,21.86,114539.0,13.7771,13.7897,13.7645,13.7834,114539.0
2016-09-15 12:25:00,21.86,21.86,21.78,21.78,78487.0,13.7834,13.7834,13.7329,13.7329,78487.0
2016-09-15 12:30:00,21.78,21.8,21.74,21.75,69360.0,13.7329,13.7456,13.7077,13.714,69360.0
2016-09-15 12:35:00,21.75,21.77,21.72,21.74,76931.0,13.714,13.7266,13.6951,13.7077,76931.0
2016-09-15 12:40:00,21.75,21.75,21.67,21.7,107551.0,13.714,13.714,13.6636,13.6825,107551.0
2016-09-15 12:45:00,21.7,21.71,21.67,21.7,138465.0,13.6825,13.6888,13.6636,13.6825,138465.0
2016-09-15 12:50:00,21.69,21.71,21.68,21.7,69820.0,13.6762,13.6888,13.6699,13.6825,69820.0
2016-09-15 12:55:00,21.69,21.73,21.69,21.7,64980.0,13.6762,13.7014,13.6762,13.6825,64980.0
2016-09-15 13:00:00,21.7,21.75,21.7,21.75,107644.0,13.6825,13.714,13.6825,13.714,107644.0
2016-09-15 13:05:00,21.74,21.75,21.67,21.69,59166.0,13.7077,13.714,13.6636,13.6762,59166.0
2016-09-15 13:10:00,21.7,21.72,21.68,21.7,83516.0,13.6825,13.6951,13.6699,13.6825,83516.0
2016-09-15 13:15:00,21.7,21.75,21.68,21.75,101079.0,13.6825,13.714,13.6699,13.714,101079.0
2016-09-15 13:20:00,21.74,21.75,21.72,21.75,68615.0,13.7077,13.714,13.6951,13.714,68615.0
2016-09-15 13:25:00,21.75,21.76,21.7,21.71,96421.0,13.714,13.7203,13.6825,13.6888,96421.0
2016-09-15 13:30:00,21.72,21.76,21.71,21.75,92469.0,13.6951,13.7203,13.6888,13.714,92469.0
2016-09-15 13:35:00,21.76,21.77,21.74,21.74,330912.0,13.7203,13.7266,13.7077,13.7077,330912.0
2016-09-15 13:40:00,21.74,21.83,21.74,21.81,162359.0,13.7077,13.7645,13.7077,13.7519,162359.0
2016-09-15 13:45:00,21.81,21.83,21.78,21.83,303738.0,13.7519,13.7645,13.7329,13.7645,303738.0
2016-09-15 13:50:00,21.82,21.85,21.74,21.74,186403.0,13.7582,13.7771,13.7077,13.7077,186403.0
2016-09-15 13:55:00,21.75,21.76,21.73,21.76,197645.0,13.714,13.7203,13.7014,13.7203,197645.0
2016-09-15 14:00:00,21.76,21.81,21.75,21.77,159177.0,13.7203,13.7519,13.714,13.7266,159177.0
2016-09-15 14:05:00,21.78,21.79,21.74,21.75,102850.0,13.7329,13.7392,13.7077,13.714,102850.0
2016-09-15 14:10:00,21.74,21.75,21.74,21.74,87229.0,13.7077,13.714,13.7077,13.7077,87229.0
2016-09-15 14:15:00,21.75,21.75,21.73,21.75,144695.0,13.714,13.714,13.7014,13.714,144695.0
2016-09-15 14:20:00,21.74,21.81,21.74,21.77,117811.0,13.7077,13.7519,13.7077,13.7266,117811.0
2016-09-15 14:25:00,21.77,21.78,21.73,21.73,71872.0,13.7266,13.7329,13.7014,13.7014,71872.0
2016-09-15 14:30:00,21.73,21.77,21.72,21.76,83980.0,13.7014,13.7266,13.6951,13.7203,83980.0
2016-09-15 14:35:00,21.76,21.77,21.7,21.75,236396.0,13.7203,13.7266,13.6825,13.714,236396.0
2016-09-15 14:40:00,21.75,21.76,21.71,21.72,82990.0,13.714,13.7203,13.6888,13.6951,82990.0
2016-09-15 14:45:00,21.73,21.74,21.72,21.73,58600.0,13.7014,13.7077,13.6951,13.7014,58600.0
2016-09-15 14:50:00,21.73,21.74,21.71,21.71,87423.0,13.7014,13.7077,13.6888,13.6888,87423.0
2016-09-15 14:55:00,21.71,21.72,21.69,21.69,73836.0,13.6888,13.6951,13.6762,13.6762,73836.0
2016-09-15 15:00:00,21.7,21.7,21.69,21.7,76987.0,13.6825,13.6825,13.6762,13.6825,76987.0
2016-09-15 15:05:00,21.7,21.7,21.65,21.66,103638.0,13.6825,13.6825,13.651,13.6573,103638.0
2016-09-15 15:10:00,21.66,21.67,21.65,21.66,135982.0,13.6573,13.6636,13.651,13.6573,135982.0
2016-09-15 15:15:00,21.66,21.68,21.62,21.63,209505.0,13.6573,13.6699,13.6321,13.6384,209505.0
2016-09-15 15:20:00,21.63,21.65,21.62,21.64,188103.0,13.6384,13.651,13.6321,13.6447,188103.0
2016-09-15 15:25:00,21.64,21.68,21.63,21.68,201350.0,13.6447,13.6699,13.6384,13.6699,201350.0
2016-09-15 15:30:00,21.67,21.68,21.64,21.65,283996.0,13.6636,13.6699,13.6447,13.651,283996.0
2016-09-15 15:35:00,21.65,21.66,21.64,21.65,144564.0,13.651,13.6573,13.6447,13.651,144564.0
2016-09-15 15:40:00,21.65,21.65,21.6,21.64,262087.0,13.651,13.651,13.6194,13.6447,262087.0
2016-09-15 15:45:00,21.64,21.67,21.61,21.61,471785.0,13.6447,13.6636,13.6257,13.6257,471785.0
2016-09-15 15:50:00,21.62,21.62,21.54,21.55,541538.0,13.6321,13.6321,13.5816,13.5879,541538.0
2016-09-15 15:55:00,21.55,21.57,21.54,21.55,1413298.0,13.5879,13.6005,13.5816,13.5879,1413298.0
2016-09-16 09:30:00,21.28,21.45,21.22,21.39,1674994.0,13.4177,13.5249,13.3798,13.487,1674994.0
2016-09-16 09:35:00,21.4,21.46,21.38,21.4,204888.0,13.4933,13.5312,13.4807,13.4933,204888.0
2016-09-16 09:40:00,21.41,21.42,21.29,21.39,260018.0,13.4996,13.5059,13.424,13.487,260018.0
2016-09-16 09:45:00,21.39,21.5,21.36,21.5,246111.0,13.487,13.5564,13.4681,13.5564,246111.0
2016-09-16 09:50:00,21.49,21.5,21.43,21.46,129090.0,13.5501,13.5564,13.5123,13.5312,129090.0
2016-09-16 09:55:00,21.46,21.52,21.43,21.44,128033.0,13.5312,13.569,13.5123,13.5186,128033.0
2016-09-16 10:00:00,21.43,21.48,21.39,21.41,97251.0,13.5123,13.5438,13.487,13.4996,97251.0
2016-09-16 10:05:00,21.41,21.41,21.32,21.39,160311.0,13.4996,13.4996,13.4429,13.487,160311.0
2016-09-16 10:10:00,21.39,21.43,21.35,21.41,174677.0,13.487,13.5123,13.4618,13.4996,174677.0
2016-09-16 10:15:00,21.41,21.5,21.4,21.48,79122.0,13.4996,13.5564,13.4933,13.5438,79122.0
2016-09-16 10:20:00,21.48,21.48,21.42,21.46,148940.0,13.5438,13.5438,13.5059,13.5312,148940.0
2016-09-16 10:25:00,21.46,21.47,21.39,21.46,209590.0,13.5312,13.5375,13.487,13.5312,209590.0
2016-09-16 10:30:00,21.46,21.54,21.46,21.51,87112.0,13.5312,13.5816,13.5312,13.5627,87112.0
2016-09-16 10:35:00,21.5,21.51,21.44,21.51,114165.0,13.5564,13.5627,13.5186,13.5627,114165.0
2016-09-16 10:40:00,21.5,21.51,21.46,21.5,150015.0,13.5564,13.5627,13.5312,13.5564,150015.0
2016-09-16 10:45:00,21.5,21.52,21.45,21.47,134405.0,13.5564,13.569,13.5249,13.5375,134405.0
2016-09-16 10:50:00,21.47,21.5,21.45,21.5,98287.0,13.5375,13.5564,13.5249,13.5564,98287.0
2016-09-16 10:55:00,21.49,21.49,21.41,21.41,83950.0,13.5501,13.5501,13.4996,13.4996,83950.0
2016-09-16 11:00:00,21.4,21.43,21.38,21.39,96061.0,13.4933,13.5123,13.4807,13.487,96061.0
2016-09-16 11:05:00,21.38,21.46,21.37,21.42,108060.0,13.4807,13.5312,13.4744,13.5059,108060.0
2016-09-16 11:10:00,21.42,21.48,21.4,21.45,115173.0,13.5059,13.5438,13.4933,13.5249,115173.0
2016-09-16 11:15:00,21.45,21.47,21.37,21.38,348046.0,13.5249,13.5375,13.4744,13.4807,348046.0
2016-09-16 11:20:00,21.39,21.44,21.36,21.42,95351.0,13.487,13.5186,13.4681,13.5059,95351.0
2016-09-16 11:25:00,21.42,21.42,21.36,21.37,103728.0,13.5059,13.5059,13.4681,13.4744,103728.0
2016-09-16 11:30:00,21.37,21.41,21.36,21.39,114624.0,13.4744,13.4996,13.4681,13.487,114624.0
2016-09-16 11:35:00,21.38,21.46,21.38,21.42,156601.0,13.4807,13.5312,13.4807,13.5059,156601.0
2016-09-16 11:40:00,21.42,21.42,21.37,21.41,98471.0,13.5059,13.5059,13.4744,13.4996,98471.0
2016-09-16 11:45:00,21.41,21.41,21.38,21.39,103733.0,13.4996,13.4996,13.4807,13.487,103733.0
2016-09-16 11:50:00,21.39,21.4,21.35,21.36,110277.0,13.487,13.4933,13.4618,13.4681,110277.0
2016-09-16 11:55:00,21.36,21.39,21.35,21.38,109894.0,13.4681,13.487,13.4618,13.4807,109894.0
2016-09-16 12:00:00,21.39,21.41,21.35,21.35,150503.0,13.487,13.4996,13.4618,13.4618,150503.0
2016-09-16 12:05:00,21.36,21.41,21.34,21.4,135729.0,13.4681,13.4996,13.4555,13.4933,135729.0
2016-09-16 12:10:00,21.4,21.41,21.36,21.37,62382.0,13.4933,13.4996,13.4681,13.4744,62382.0
2016-09-16 12:15:00,21.37,21.4,21.36,21.39,64525.0,13.4744,13.4933,13.4681,13.487,64525.0
2016-09-16 12:20:00,21.39,21.41,21.37,21.39,90469.0,13.487,13.4996,13.4744,13.487,90469.0
2016-09-16 12:25:00,21.39,21.4,21.35,21.36,70020.0,13.487,13.4933,13.4618,13.4681,70020.0
2016-09-16 12:30:00,21.36,21.38,21.33,21.33,94756.0,13.4681,13.4807,13.4492,13.4492,94756.0
2016-09-16 12:35:00,21.33,21.41,21.33,21.4,92106.0,13.4492,13.4996,13.4492,13.4933,92106.0
2016-09-16 12:40:00,21.4,21.4,21.35,21.38,70804.0,13.4933,13.4933,13.4618,13.4807,70804.0
2016-09-16 12:45:00,21.38,21.41,21.35,21.37,94512.0,13.4807,13.4996,13.4618,13.4744,94512.0
2016-09-16 12:50:00,21.37,21.41,21.35,21.4,67871.0,13.4744,13.4996,13.4618,13.4933,67871.0
2016-09-16 12:55:00,21.4,21.41,21.38,21.38,62997.0,13.4933,13.4996,13.4807,13.4807,62997.0
2016-09-16 13:00:00,21.38,21.41,21.38,21.39,75788.0,13.4807,13.4996,13.4807,13.487,75788.0
2016-09-16 13:05:00,21.39,21.4,21.33,21.34,119395.0,13.487,13.4933,13.4492,13.4555,119395.0
2016-09-16 13:10:00,21.34,21.37,21.31,21.32,115007.0,13.4555,13.4744,13.4366,13.4429,115007.0
2016-09-16 13:15:00,21.32,21.35,21.3,21.33,101571.0,13.4429,13.4618,13.4303,13.4492,101571.0
2016-09-16 13:20:00,21.33,21.34,21.32,21.32,94575.0,13.4492,13.4555,13.4429,13.4429,94575.0
2016-09-16 13:25:00,21.33,21.33,21.27,21.27,143278.0,13.4492,13.4492,13.4114,13.4114,143278.0
2016-09-16 13:30:00,21.28,21.3,21.27,21.29,94448.0,13.4177,13.4303,13.4114,13.424,94448.0
2016-09-16 13:35:00,21.28,21.33,21.27,21.32,72995.0,13.4177,13.4492,13.4114,13.4429,72995.0
2016-09-16 13:40:00,21.32,21.35,21.29,21.29,76265.0,13.4429,13.4618,13.424,13.424,76265.0
2016-09-16 13:45:00,21.29,21.32,21.28,21.32,68946.0,13.424,13.4429,13.4177,13.4429,68946.0
2016-09-16 13:50:00,21.32,21.35,21.3,21.34,76689.0,13.4429,13.4618,13.4303,13.4555,76689.0
2016-09-16 13:55:00,21.33,21.36,21.33,21.35,51001.0,13.4492,13.4681,13.4492,13.4618,51001.0
2016-09-16 14:00:00,21.36,21.36,21.31,21.35,263915.0,13.4681,13.4681,13.4366,13.4618,263915.0
2016-09-16 14:05:00,21.35,21.41,21.34,21.39,158941.0,13.4618,13.4996,13.4555,13.487,158941.0
2016-09-16 14:10:00,21.39,21.4,21.36,21.38,136522.0,13.487,13.4933,13.4681,13.4807,136522.0
2016-09-16 14:15:00,21.37,21.38,21.34,21.37,126921.0,13.4744,13.4807,13.4555,13.4744,126921.0
2016-09-16 14:20:00,21.38,21.38,21.33,21.33,170189.0,13.4807,13.4807,13.4492,13.4492,170189.0
2016-09-16 14:25:00,21.34,21.37,21.3,21.35,400006.0,13.4555,13.4744,13.4303,13.4618,400006.0
2016-09-16 14:30:00,21.36,21.41,21.35,21.41,192505.0,13.4681,13.4996,13.4618,13.4996,192505.0
2016-09-16 14:35:00,21.41,21.43,21.39,21.42,159399.0,13.4996,13.5123,13.487,13.5059,159399.0
2016-09-16 14:40:00,21.42,21.44,21.4,21.44,143843.0,13.5059,13.5186,13.4933,13.5186,143843.0
2016-09-16 14:45:00,21.43,21.46,21.42,21.46,138642.0,13.5123,13.5312,13.5059,13.5312,138642.0
2016-09-16 14:50:00,21.46,21.46,21.41,21.42,127313.0,13.5312,13.5312,13.4996,13.5059,127313.0
2016-09-16 14:55:00,21.42,21.43,21.38,21.39,144189.0,13.5059,13.5123,13.4807,13.487,144189.0
2016-09-16 15:00:00,21.39,21.47,21.39,21.44,175194.0,13.487,13.5375,13.487,13.5186,175194.0
2016-09-16 15:05:00,21.45,21.47,21.44,21.46,144871.0,13.5249,13.5375,13.5186,13.5312,144871.0
2016-09-16 15:10:00,21.45,21.49,21.4,21.48,247994.0,13.5249,13.5501,13.4933,13.5438,247994.0
2016-09-16 15:15:00,21.47,21.48,21.44,21.47,155218.0,13.5375,13.5438,13.5186,13.5375,155218.0
2016-09-16 15:20:00,21.46,21.5,21.46,21.46,213243.0,13.5312,13.5564,13.5312,13.5312,213243.0
2016-09-16 15:25:00,21.46,21.49,21.45,21.48,154076.0,13.5312,13.5501,13.5249,13.5438,154076.0
2016-09-16 15:30:00,21.48,21.58,21.47,21.52,375619.0,13.5438,13.6068,13.5375,13.569,375619.0
2016-09-16 15:35:00,21.52,21.62,21.52,21.6,360668.0,13.569,13.6321,13.569,13.6194,360668.0
2016-09-16 15:40:00,21.6,21.6,21.53,21.55,496998.0,13.6194,13.6194,13.5753,13.5879,496998.0
2016-09-16 15:45:00,21.55,21.58,21.51,21.56,679236.0,13.5879,13.6068,13.5627,13.5942,679236.0
2016-09-16 15:50:00,21.55,21.59,21.55,21.56,606648.0,13.5879,13.6131,13.5879,13.5942,606648.0
2016-09-16 15:55:00,21.56,21.56,21.46,21.48,1745935.0,13.5942,13.5942,13.5312,13.5438,1745935.0
2016-09-19 09:30:00,21.67,21.71,21.58,21.64,258935.0,13.6636,13.6888,13.6068,13.6447,258935.0
2016-09-19 09:35:00,21.64,21.65,21.58,21.59,162923.0,13.6447,13.651,13.6068,13.6131,162923.0
2016-09-19 09:40:00,21.58,21.62,21.52,21.58,280269.0,13.6068,13.6321,13.569,13.6068,280269.0
2016-09-19 09:45:00,21.58,21.66,21.57,21.65,240071.0,13.6068,13.6573,13.6005,13.651,240071.0
2016-09-19 09:50:00,21.66,21.69,21.62,21.66,304285.0,13.6573,13.6762,13.6321,13.6573,304285.0
2016-09-19 09:55:00,21.66,21.76,21.66,21.74,560372.0,13.6573,13.7203,13.6573,13.7077,560372.0
2016-09-19 10:00:00,21.74,21.77,21.7,21.76,160206.0,13.7077,13.7266,13.6825,13.7203,160206.0
2016-09-19 10:05:00,21.77,21.79,21.69,21.73,328852.0,13.7266,13.7392,13.6762,13.7014,328852.0
2016-09-19 10:10:00,21.73,21.77,21.71,21.74,185015.0,13.7014,13.7266,13.6888,13.7077,185015.0
2016-09-19 10:15:00,21.74,21.85,21.73,21.84,260822.0,13.7077,13.7771,13.7014,13.7708,260822.0
2016-09-19 10:20:00,21.84,21.87,21.8,21.87,207357.0,13.7708,13.7897,13.7456,13.7897,207357.0
2016-09-19 10:25:00,21.87,21.9,21.86,21.89,160956.0,13.7897,13.8086,13.7834,13.8023,160956.0
2016-09-19 10:30:00,21.89,21.94,21.88,21.93,107159.0,13.8023,13.8338,13.796,13.8275,107159.0
2016-09-19 10:35:00,21.92,21.96,21.88,21.95,138820.0,13.8212,13.8464,13.796,13.8401,138820.0
2016-09-19 10:40:00,21.94,22.03,21.94,22.02,237904.0,13.8338,13.8906,13.8338,13.8843,237904.0
2016-09-19 10:45:00,22.03,22.03,21.95,21.98,226409.0,13.8906,13.8906,13.8401,13.859,226409.0
2016-09-19 10:50:00,21.98,21.99,21.92,21.94,241915.0,13.859,13.8654,13.8212,13.8338,241915.0
2016-09-19 10:55:00,21.94,21.97,21.92,21.96,122368.0,13.8338,13.8527,13.8212,13.8464,122368.0
2016-09-19 11:00:00,21.96,21.98,21.94,21.97,252361.0,13.8464,13.859,13.8338,13.8527,252361.0
2016-09-19 11:05:00,21.96,22.01,21.96,22.0,148034.0,13.8464,13.878,13.8464,13.8717,148034.0
2016-09-19 11:10:00,22.0,22.02,21.98,22.0,306255.0,13.8717,13.8843,13.859,13.8717,306255.0
2016-09-19 11:15:00,22.0,22.08,21.99,22.07,238753.0,13.8717,13.9221,13.8654,13.9158,238753.0
2016-09-19 11:20:00,22.07,22.07,22.0,22.05,685528.0,13.9158,13.9158,13.8717,13.9032,685528.0
2016-09-19 11:25:00,22.05,22.09,22.04,22.05,151488.0,13.9032,13.9284,13.8969,13.9032,151488.0
2016-09-19 11:30:00,22.06,22.07,22.03,22.07,182016.0,13.9095,13.9158,13.8906,13.9158,182016.0
2016-09-19 11:35:00,22.06,22.07,22.03,22.04,224478.0,13.9095,13.9158,13.8906,13.8969,224478.0
2016-09-19 11:40:00,22.04,22.05,22.03,22.05,103368.0,13.8969,13.9032,13.8906,13.9032,103368.0
2016-09-19 11:45:00,22.05,22.07,22.02,22.04,193059.0,13.9032,13.9158,13.8843,13.8969,193059.0
2016-09-19 11:50:00,22.04,22.06,22.0,22.05,221613.0,13.8969,13.9095,13.8717,13.9032,221613.0
2016-09-19 11:55:00,22.04,22.08,22.03,22.05,176993.0,13.8969,13.9221,13.8906,13.9032,176993.0
2016-09-19 12:00:00,22.05,22.1,22.05,22.08,432749.0,13.9032,13.9347,13.9032,13.9221,432749.0
2016-09-19 12:05:00,22.09,22.11,22.08,22.11,260975.0,13.9284,13.941,13.9221,13.941,260975.0
2016-09-19 12:10:00,22.1,22.11,22.01,22.02,184812.0,13.9347,13.941,13.878,13.8843,184812.0
2016-09-19 12:15:00,22.03,22.07,22.02,22.07,310542.0,13.8906,13.9158,13.8843,13.9158,310542.0
2016-09-19 12:20:00,22.06,22.07,22.04,22.05,118389.0,13.9095,13.9158,13.8969,13.9032,118389.0
2016-09-19 12:25:00,22.05,22.14,22.05,22.14,200117.0,13.9032,13.9599,13.9032,13.9599,200117.0
2016-09-19 12:30:00,22.14,22.15,22.11,22.12,257957.0,13.9599,13.9662,13.941,13.9473,257957.0
2016-09-19 12:35:00,22.12,22.12,22.09,22.1,99422.0,13.9473,13.9473,13.9284,13.9347,99422.0
2016-09-19 12:40:00,22.1,22.16,22.1,22.14,145288.0,13.9347,13.9725,13.9347,13.9599,145288.0
2016-09-19 12:45:00,22.15,22.16,22.13,22.15,99252.0,13.9662,13.9725,13.9536,13.9662,99252.0
2016-09-19 12:50:00,22.14,22.2,22.14,22.2,161534.0,13.9599,13.9978,13.9599,13.9978,161534.0
2016-09-19 12:55:00,22.2,22.2,22.15,22.16,200709.0,13.9978,13.9978,13.9662,13.9725,200709.0
2016-09-19 13:00:00,22.15,22.18,22.14,22.17,252228.0,13.9662,13.9852,13.9599,13.9788,252228.0
2016-09-19 13:05:00,22.17,22.22,22.16,22.18,186270.0,13.9788,14.0104,13.9725,13.9852,186270.0
2016-09-19 13:10:00,22.18,22.2,22.17,22.2,103314.0,13.9852,13.9978,13.9788,13.9978,103314.0
2016-09-19 13:15:00,22.19,22.21,22.18,22.18,128493.0,13.9915,14.0041,13.9852,13.9852,128493.0
2016-09-19 13:20:00,22.18,22.2,22.13,22.14,127178.0,13.9852,13.9978,13.9536,13.9599,127178.0
2016-09-19 13:25:00,22.13,22.14,22.12,22.14,175465.0,13.9536,13.9599,13.9473,13.9599,175465.0
2016-09-19 13:30:00,22.14,22.14,22.03,22.04,148733.0,13.9599,13.9599,13.8906,13.8969,148733.0
2016-09-19 13:35:00,22.05,22.05,21.97,21.98,301433.0,13.9032,13.9032,13.8527,13.859,301433.0
2016-09-19 13:40:00,21.98,22.03,21.97,22.02,192528.0,13.859,13.8906,13.8527,13.8843,192528.0
2016-09-19 13:45:00,22.02,22.07,22.02,22.06,89295.0,13.8843,13.9158,13.8843,13.9095,89295.0
2016-09-19 13:50:00,22.06,22.09,22.04,22.09,129227.0,13.9095,13.9284,13.8969,13.9284,129227.0
2016-09-19 13:55:00,22.09,22.11,22.07,22.1,408574.0,13.9284,13.941,13.9158,13.9347,408574.0
2016-09-19 14:00:00,22.09,22.09,22.04,22.05,179558.0,13.9284,13.9284,13.8969,13.9032,179558.0
2016-09-19 14:05:00,22.05,22.06,22.02,22.06,75664.0,13.9032,13.9095,13.8843,13.9095,75664.0
2016-09-19 14:10:00,22.06,22.08,22.05,22.07,94817.0,13.9095,13.9221,13.9032,13.9158,94817.0
2016-09-19 14:15:00,22.07,22.09,22.06,22.06,85365.0,13.9158,13.9284,13.9095,13.9095,85365.0
2016-09-19 14:20:00,22.05,22.06,22.02,22.04,81438.0,13.9032,13.9095,13.8843,13.8969,81438.0
2016-09-19 14:25:00,22.04,22.04,22.02,22.04,118227.0,13.8969,13.8969,13.8843,13.8969,118227.0
2016-09-19 14:30:00,22.03,22.08,22.03,22.05,79364.0,13.8906,13.9221,13.8906,13.9032,79364.0
2016-09-19 14:35:00,22.05,22.06,22.02,22.03,193688.0,13.9032,13.9095,13.8843,13.8906,193688.0
2016-09-19 14:40:00,22.02,22.03,22.0,22.02,266790.0,13.8843,13.8906,13.8717,13.8843,266790.0
2016-09-19 14:45:00,22.02,22.08,22.01,22.05,109055.0,13.8843,13.9221,13.878,13.9032,109055.0
2016-09-19 14:50:00,22.06,22.06,22.04,22.04,75093.0,13.9095,13.9095,13.8969,13.8969,75093.0
2016-09-19 14:55:00,22.04,22.07,22.04,22.05,57096.0,13.8969,13.9158,13.8969,13.9032,57096.0
2016-09-19 15:00:00,22.05,22.08,22.05,22.06,125803.0,13.9032,13.9221,13.9032,13.9095,125803.0
2016-09-19 15:05:00,22.05,22.06,22.0,22.01,72175.0,13.9032,13.9095,13.8717,13.878,72175.0
2016-09-19 15:10:00,22.0,22.04,21.98,21.99,129629.0,13.8717,13.8969,13.859,13.8654,129629.0
2016-09-19 15:15:00,21.99,22.0,21.95,21.98,117992.0,13.8654,13.8717,13.8401,13.859,117992.0
2016-09-19 15:20:00,21.98,22.0,21.97,21.98,111836.0,13.859,13.8717,13.8527,13.859,111836.0
2016-09-19 15:25:00,21.99,22.03,21.98,21.98,342417.0,13.8654,13.8906,13.859,13.859,342417.0
2016-09-19 15:30:00,21.99,22.01,21.92,21.95,260691.0,13.8654,13.878,13.8212,13.8401,260691.0
2016-09-19 15:35:00,21.95,21.98,21.93,21.97,220191.0,13.8401,13.859,13.8275,13.8527,220191.0
2016-09-19 15:40:00,21.96,21.99,21.95,21.96,278761.0,13.8464,13.8654,13.8401,13.8464,278761.0
2016-09-19 15:45:00,21.96,21.99,21.96,21.98,184529.0,13.8464,13.8654,13.8464,13.859,184529.0
2016-09-19 15:50:00,21.98,21.98,21.94,21.96,313933.0,13.859,13.859,13.8338,13.8464,313933.0
2016-09-19 15:55:00,21.95,21.96,21.9,21.9,590203.0,13.8401,13.8464,13.8086,13.8086,590203.0
2016-09-20 09:30:00,21.98,22.0,21.87,21.97,377027.0,13.859,13.8717,13.7897,13.8527,377027.0
2016-09-20 09:35:00,21.98,21.99,21.9,21.95,199805.0,13.859,13.8654,13.8086,13.8401,199805.0
2016-09-20 09:40:00,21.94,21.98,21.92,21.95,197635.0,13.8338,13.859,13.8212,13.8401,197635.0
2016-09-20 09:45:00,21.95,21.99,21.9,21.96,179751.0,13.8401,13.8654,13.8086,13.8464,179751.0
2016-09-20 09:50:00,21.96,22.06,21.96,22.05,184031.0,13.8464,13.9095,13.8464,13.9032,184031.0
2016-09-20 09:55:00,22.05,22.07,21.94,21.96,200189.0,13.9032,13.9158,13.8338,13.8464,200189.0
2016-09-20 10:00:00,21.96,22.03,21.96,21.98,109389.0,13.8464,13.8906,13.8464,13.859,109389.0
2016-09-20 10:05:00,21.98,22.05,21.98,22.03,133835.0,13.859,13.9032,13.859,13.8906,133835.0
2016-09-20 10:10:00,22.02,22.05,22.0,22.04,96425.0,13.8843,13.9032,13.8717,13.8969,96425.0
2016-09-20 10:15:00,22.04,22.05,22.0,22.02,76907.0,13.8969,13.9032,13.8717,13.8843,76907.0
2016-09-20 10:20:00,22.01,22.03,21.95,21.96,121443.0,13.878,13.8906,13.8401,13.8464,121443.0
2016-09-20 10:25:00,21.96,22.01,21.96,21.96,143230.0,13.8464,13.878,13.8464,13.8464,143230.0
2016-09-20 10:30:00,21.96,22.0,21.94,21.94,87547.0,13.8464,13.8717,13.8338,13.8338,87547.0
2016-09-20 10:35:00,21.94,22.0,21.94,21.95,136080.0,13.8338,13.8717,13.8338,13.8401,136080.0
2016-09-20 10:40:00,21.96,21.99,21.94,21.97,78627.0,13.8464,13.8654,13.8338,13.8527,78627.0
2016-09-20 10:45:00,21.97,22.02,21.96,22.02,82531.0,13.8527,13.8843,13.8464,13.8843,82531.0
2016-09-20 10:50:00,22.01,22.03,21.97,21.99,93511.0,13.878,13.8906,13.8527,13.8654,93511.0
2016-09-20 10:55:00,21.99,22.03,21.98,22.01,382932.0,13.8654,13.8906,13.859,13.878,382932.0
2016-09-20 11:00:00,22.01,22.03,21.99,22.03,97555.0,13.878,13.8906,13.8654,13.8906,97555.0
2016-09-20 11:05:00,22.02,22.08,22.01,22.05,203052.0,13.8843,13.9221,13.878,13.9032,203052.0
2016-09-20 11:10:00,22.06,22.1,22.04,22.08,381270.0,13.9095,13.9347,13.8969,13.9221,381270.0
2016-09-20 11:15:00,22.09,22.12,22.06,22.07,243126.0,13.9284,13.9473,13.9095,13.9158,243126.0
2016-09-20 11:20:00,22.08,22.09,22.06,22.08,233854.0,13.9221,13.9284,13.9095,13.9221,233854.0
2016-09-20 11:25:00,22.08,22.13,22.05,22.07,451365.0,13.9221,13.9536,13.9032,13.9158,451365.0
2016-09-20 11:30:00,22.07,22.13,22.06,22.1,354841.0,13.9158,13.9536,13.9095,13.9347,354841.0
2016-09-20 11:35:00,22.1,22.12,22.02,22.02,175022.0,13.9347,13.9473,13.8843,13.8843,175022.0
2016-09-20 11:40:00,22.03,22.07,22.02,22.07,84773.0,13.8906,13.9158,13.8843,13.9158,84773.0
2016-09-20 11:45:00,22.07,22.12,22.06,22.1,94965.0,13.9158,13.9473,13.9095,13.9347,94965.0
2016-09-20 11:50:00,22.1,22.1,22.05,22.06,88511.0,13.9347,13.9347,13.9032,13.9095,88511.0
2016-09-20 11:55:00,22.05,22.09,22.02,22.02,118455.0,13.9032,13.9284,13.8843,13.8843,118455.0
2016-09-20 12:00:00,22.03,22.05,22.01,22.04,84477.0,13.8906,13.9032,13.878,13.8969,84477.0
2016-09-20 12:05:00,22.03,22.06,22.02,22.05,69147.0,13.8906,13.9095,13.8843,13.9032,69147.0
2016-09-20 12:10:00,22.05,22.07,22.03,22.05,156200.0,13.9032,13.9158,13.8906,13.9032,156200.0
2016-09-20 12:15:00,22.04,22.1,22.02,22.09,224049.0,13.8969,13.9347,13.8843,13.9284,224049.0
2016-09-20 12:20:00,22.09,22.13,22.07,22.08,119526.0,13.9284,13.9536,13.9158,13.9221,119526.0
2016-09-20 12:25:00,22.08,22.13,22.07,22.13,78068.0,13.9221,13.9536,13.9158,13.9536,78068.0
2016-09-20 12:30:00,22.13,22.14,22.08,22.09,126883.0,13.9536,13.9599,13.9221,13.9284,126883.0
2016-09-20 12:35:00,22.08,22.11,22.05,22.09,448077.0,13.9221,13.941,13.9032,13.9284,448077.0
2016-09-20 12:40:00,22.1,22.13,22.07,22.09,157590.0,13.9347,13.9536,13.9158,13.9284,157590.0
2016-09-20 12:45:00,22.08,22.11,22.04,22.05,142764.0,13.9221,13.941,13.8969,13.9032,142764.0
2016-09-20 12:50:00,22.05,22.09,22.04,22.07,115187.0,13.9032,13.9284,13.8969,13.9158,115187.0
2016-09-20 12:55:00,22.07,22.08,22.0,22.0,201531.0,13.9158,13.9221,13.8717,13.8717,201531.0
2016-09-20 13:00:00,22.01,22.03,21.97,22.03,75674.0,13.878,13.8906,13.8527,13.8906,75674.0
2016-09-20 13:05:00,22.03,22.06,22.02,22.04,92781.0,13.8906,13.9095,13.8843,13.8969,92781.0
2016-09-20 13:10:00,22.03,22.07,22.02,22.04,115380.0,13.8906,13.9158,13.8843,13.8969,115380.0
2016-09-20 13:15:00,22.03,22.07,22.03,22.05,126916.0,13.8906,13.9158,13.8906,13.9032,126916.0
2016-09-20 13:20:00,22.05,22.06,22.01,22.02,152098.0,13.9032,13.9095,13.878,13.8843,152098.0
2016-09-20 13:25:00,22.03,22.06,22.02,22.03,58049.0,13.8906,13.9095,13.8843,13.8906,58049.0
2016-09-20 13:30:00,22.03,22.05,22.02,22.05,72765.0,13.8906,13.9032,13.8843,13.9032,72765.0
2016-09-20 13:35:00,22.05,22.07,22.03,22.07,69882.0,13.9032,13.9158,13.8906,13.9158,69882.0
2016-09-20 13:40:00,22.06,22.07,22.03,22.07,78160.0,13.9095,13.9158,13.8906,13.9158,78160.0
2016-09-20 13:45:00,22.06,22.07,22.02,22.05,81774.0,13.9095,13.9158,13.8843,13.9032,81774.0
2016-09-20 13:50:00,22.05,22.06,22.03,22.04,79671.0,13.9032,13.9095,13.8906,13.8969,79671.0
2016-09-20 13:55:00,22.04,22.14,22.03,22.12,145603.0,13.8969,13.9599,13.8906,13.9473,145603.0
2016-09-20 14:00:00,22.12,22.13,22.08,22.1,83329.0,13.9473,13.9536,13.9221,13.9347,83329.0
2016-09-20 14:05:00,22.1,22.11,22.06,22.09,248037.0,13.9347,13.941,13.9095,13.9284,248037.0
2016-09-20 14:10:00,22.09,22.12,22.08,22.1,79232.0,13.9284,13.9473,13.9221,13.9347,79232.0
2016-09-20 14:15:00,22.1,22.1,22.07,22.08,97866.0,13.9347,13.9347,13.9158,13.9221,97866.0
2016-09-20 14:20:00,22.08,22.09,22.04,22.05,94780.0,13.9221,13.9284,13.8969,13.9032,94780.0
2016-09-20 14:25:00,22.05,22.06,22.03,22.05,71769.0,13.9032,13.9095,13.8906,13.9032,71769.0
2016-09-20 14:30:00,22.05,22.07,22.03,22.05,383575.0,13.9032,13.9158,13.8906,13.9032,383575.0
2016-09-20 14:35:00,22.05,22.05,22.04,22.05,44851.0,13.9032,13.9032,13.8969,13.9032,44851.0
2016-09-20 14:40:00,22.05,22.07,22.03,22.04,86427.0,13.9032,13.9158,13.8906,13.8969,86427.0
2016-09-20 14:45:00,22.04,22.05,22.02,22.03,118041.0,13.8969,13.9032,13.8843,13.8906,118041.0
2016-09-20 14:50:00,22.03,22.04,22.01,22.03,66929.0,13.8906,13.8969,13.878,13.8906,66929.0
2016-09-20 14:55:00,22.03,22.04,22.0,22.01,102475.0,13.8906,13.8969,13.8717,13.878,102475.0
2016-09-20 15:00:00,22.02,22.02,22.0,22.01,83250.0,13.8843,13.8843,13.8717,13.878,83250.0
2016-09-20 15:05:00,22.02,22.02,21.99,21.99,96666.0,13.8843,13.8843,13.8654,13.8654,96666.0
2016-09-20 15:10:00,22.0,22.04,21.99,22.02,175747.0,13.8717,13.8969,13.8654,13.8843,175747.0
2016-09-20 15:15:00,22.03,22.03,21.99,22.01,127872.0,13.8906,13.8906,13.8654,13.878,127872.0
2016-09-20 15:20:00,22.02,22.02,21.96,21.98,146395.0,13.8843,13.8843,13.8464,13.859,146395.0
2016-09-20 15:25:00,21.98,21.99,21.98,21.99,108633.0,13.859,13.8654,13.859,13.8654,108633.0
2016-09-20 15:30:00,21.99,21.99,21.95,21.95,139419.0,13.8654,13.8654,13.8401,13.8401,139419.0
2016-09-20 15:35:00,21.96,22.0,21.94,21.99,232496.0,13.8464,13.8717,13.8338,13.8654,232496.0
2016-09-20 15:40:00,21.98,22.0,21.96,21.96,203077.0,13.859,13.8717,13.8464,13.8464,203077.0
2016-09-20 15:45:00,21.96,21.97,21.9,21.91,254129.0,13.8464,13.8527,13.8086,13.8149,254129.0
2016-09-20 15:50:00,21.91,21.93,21.9,21.93,527793.0,13.8149,13.8275,13.8086,13.8275,527793.0
2016-09-20 15:55:00,21.93,21.93,21.88,21.89,958928.0,13.8275,13.8275,13.796,13.8023,958928.0
2016-09-21 09:30:00,22.09,22.18,22.06,22.13,247916.0,13.9284,13.9852,13.9095,13.9536,247916.0
2016-09-21 09:35:00,22.14,22.18,22.1,22.13,198076.0,13.9599,13.9852,13.9347,13.9536,198076.0
2016-09-21 09:40:00,22.13,22.2,22.13,22.18,126258.0,13.9536,13.9978,13.9536,13.9852,126258.0
2016-09-21 09:45:00,22.17,22.21,22.16,22.17,158428.0,13.9788,14.0041,13.9725,13.9788,158428.0
2016-09-21 09:50:00,22.17,22.23,22.15,22.17,148869.0,13.9788,14.0167,13.9662,13.9788,148869.0
2016-09-21 09:55:00,22.18,22.21,22.12,22.18,212037.0,13.9852,14.0041,13.9473,13.9852,212037.0
2016-09-21 10:00:00,22.18,22.2,22.13,22.15,430284.0,13.9852,13.9978,13.9536,13.9662,430284.0
2016-09-21 10:05:00,22.15,22.17,22.08,22.09,94338.0,13.9662,13.9788,13.9221,13.9284,94338.0
2016-09-21 10:10:00,22.09,22.17,22.09,22.14,244169.0,13.9284,13.9788,13.9284,13.9599,244169.0
2016-09-21 10:15:00,22.14,22.15,22.1,22.12,74377.0,13.9599,13.9662,13.9347,13.9473,74377.0
2016-09-21 10:20:00,22.12,22.15,22.11,22.15,133565.0,13.9473,13.9662,13.941,13.9662,133565.0
2016-09-21 10:25:00,22.14,22.16,22.11,22.14,200283.0,13.9599,13.9725,13.941,13.9599,200283.0
2016-09-21 10:30:00,22.15,22.23,22.14,22.19,399949.0,13.9662,14.0167,13.9599,13.9915,399949.0
2016-09-21 10:35:00,22.2,22.23,22.16,22.18,95598.0,13.9978,14.0167,13.9725,13.9852,95598.0
2016-09-21 10:40:00,22.18,22.21,22.16,22.19,76889.0,13.9852,14.0041,13.9725,13.9915,76889.0
2016-09-21 10:45:00,22.19,22.19,22.09,22.16,134756.0,13.9915,13.9915,13.9284,13.9725,134756.0
2016-09-21 10:50:00,22.16,22.16,22.1,22.12,85698.0,13.9725,13.9725,13.9347,13.9473,85698.0
2016-09-21 10:55:00,22.12,22.12,22.06,22.07,99814.0,13.9473,13.9473,13.9095,13.9158,99814.0
2016-09-21 11:00:00,22.06,22.11,22.04,22.07,148529.0,13.9095,13.941,13.8969,13.9158,148529.0
2016-09-21 11:05:00,22.07,22.1,22.05,22.06,245641.0,13.9158,13.9347,13.9032,13.9095,245641.0
2016-09-21 11:10:00,22.06,22.07,22.03,22.07,95400.0,13.9095,13.9158,13.8906,13.9158,95400.0
2016-09-21 11:15:00,22.06,22.11,22.06,22.07,87512.0,13.9095,13.941,13.9095,13.9158,87512.0
2016-09-21 11:20:00,22.06,22.09,22.04,22.06,64764.0,13.9095,13.9284,13.8969,13.9095,64764.0
2016-09-21 11:25:00,22.05,22.12,22.05,22.11,59347.0,13.9032,13.9473,13.9032,13.941,59347.0
2016-09-21 11:30:00,22.11,22.12,22.05,22.07,102626.0,13.941,13.9473,13.9032,13.9158,102626.0
2016-09-21 11:35:00,22.07,22.13,22.07,22.12,119293.0,13.9158,13.9536,13.9158,13.9473,119293.0
2016-09-21 11:40:00,22.11,22.13,22.08,22.1,89947.0,13.941,13.9536,13.9221,13.9347,89947.0
2016-09-21 11:45:00,22.1,22.16,22.09,22.13,73486.0,13.9347,13.9725,13.9284,13.9536,73486.0
2016-09-21 11:50:00,22.14,22.16,22.11,22.12,103738.0,13.9599,13.9725,13.941,13.9473,103738.0
2016-09-21 11:55:00,22.12,22.14,22.11,22.14,357215.0,13.9473,13.9599,13.941,13.9599,357215.0
2016-09-21 12:00:00,22.14,22.14,22.07,22.09,121237.0,13.9599,13.9599,13.9158,13.9284,121237.0
2016-09-21 12:05:00,22.08,22.11,22.06,22.07,79898.0,13.9221,13.941,13.9095,13.9158,79898.0
2016-09-21 12:10:00,22.07,22.08,22.05,22.06,64349.0,13.9158,13.9221,13.9032,13.9095,64349.0
2016-09-21 12:15:00,22.06,22.07,22.0,22.0,103273.0,13.9095,13.9158,13.8717,13.8717,103273.0
2016-09-21 12:20:00,22.02,22.05,22.0,22.01,62966.0,13.8843,13.9032,13.8717,13.878,62966.0
2016-09-21 12:25:00,22.0,22.03,21.97,22.01,75447.0,13.8717,13.8906,13.8527,13.878,75447.0
2016-09-21 12:30:00,22.02,22.06,22.01,22.05,114429.0,13.8843,13.9095,13.878,13.9032,114429.0
2016-09-21 12:35:00,22.06,22.06,22.01,22.02,59528.0,13.9095,13.9095,13.878,13.8843,59528.0
2016-09-21 12:40:00,22.02,22.05,21.99,22.04,85045.0,13.8843,13.9032,13.8654,13.8969,85045.0
2016-09-21 12:45:00,22.04,22.06,22.03,22.05,45246.0,13.8969,13.9095,13.8906,13.9032,45246.0
2016-09-21 12:50:00,22.05,22.06,22.04,22.06,73415.0,13.9032,13.9095,13.8969,13.9095,73415.0
2016-09-21 12:55:00,22.05,22.07,22.05,22.05,75576.0,13.9032,13.9158,13.9032,13.9032,75576.0
2016-09-21 13:00:00,22.05,22.08,22.04,22.07,97046.0,13.9032,13.9221,13.8969,13.9158,97046.0
2016-09-21 13:05:00,22.07,22.09,22.06,22.07,44561.0,13.9158,13.9284,13.9095,13.9158,44561.0
2016-09-21 13:10:00,22.07,22.07,22.05,22.05,44454.0,13.9158,13.9158,13.9032,13.9032,44454.0
2016-09-21 13:15:00,22.05,22.09,22.04,22.09,68124.0,13.9032,13.9284,13.8969,13.9284,68124.0
2016-09-21 13:20:00,22.09,22.09,22.06,22.09,29096.0,13.9284,13.9284,13.9095,13.9284,29096.0
2016-09-21 13:25:00,22.09,22.09,22.06,22.09,50235.0,13.9284,13.9284,13.9095,13.9284,50235.0
2016-09-21 13:30:00,22.09,22.11,22.08,22.11,63421.0,13.9284,13.941,13.9221,13.941,63421.0
2016-09-21 13:35:00,22.1,22.12,22.09,22.1,88624.0,13.9347,13.9473,13.9284,13.9347,88624.0
2016-09-21 13:40:00,22.11,22.14,22.08,22.12,111446.0,13.941,13.9599,13.9221,13.9473,111446.0
2016-09-21 13:45:00,22.12,22.12,22.09,22.11,73836.0,13.9473,13.9473,13.9284,13.941,73836.0
2016-09-21 13:50:00,22.11,22.13,22.07,22.08,164249.0,13.941,13.9536,13.9158,13.9221,164249.0
2016-09-21 13:55:00,22.08,22.09,22.02,22.03,119221.0,13.9221,13.9284,13.8843,13.8906,119221.0
2016-09-21 14:00:00,22.05,22.17,22.04,22.13,174011.0,13.9032,13.9788,13.8969,13.9536,174011.0
2016-09-21 14:05:00,22.13,22.2,22.12,22.18,628627.0,13.9536,13.9978,13.9473,13.9852,628627.0
2016-09-21 14:10:00,22.18,22.23,22.16,22.17,214564.0,13.9852,14.0167,13.9725,13.9788,214564.0
2016-09-21 14:15:00,22.18,22.2,22.13,22.15,414303.0,13.9852,13.9978,13.9536,13.9662,414303.0
2016-09-21 14:20:00,22.14,22.2,22.12,22.15,166305.0,13.9599,13.9978,13.9473,13.9662,166305.0
2016-09-21 14:25:00,22.14,22.16,22.11,22.13,83051.0,13.9599,13.9725,13.941,13.9536,83051.0
2016-09-21 14:30:00,22.12,22.15,22.11,22.12,133537.0,13.9473,13.9662,13.941,13.9473,133537.0
2016-09-21 14:35:00,22.12,22.18,22.11,22.15,106251.0,13.9473,13.9852,13.941,13.9662,106251.0
2016-09-21 14:40:00,22.15,22.2,22.13,22.17,412786.0,13.9662,13.9978,13.9536,13.9788,412786.0
2016-09-21 14:45:00,22.17,22.17,22.1,22.13,156042.0,13.9788,13.9788,13.9347,13.9536,156042.0
2016-09-21 14:50:00,22.11,22.15,22.11,22.14,68610.0,13.941,13.9662,13.941,13.9599,68610.0
2016-09-21 14:55:00,22.13,22.19,22.13,22.18,117485.0,13.9536,13.9915,13.9536,13.9852,117485.0
2016-09-21 15:00:00,22.17,22.19,22.15,22.18,124702.0,13.9788,13.9915,13.9662,13.9852,124702.0
2016-09-21 15:05:00,22.19,22.2,22.17,22.19,94656.0,13.9915,13.9978,13.9788,13.9915,94656.0
2016-09-21 15:10:00,22.18,22.21,22.18,22.2,148173.0,13.9852,14.0041,13.9852,13.9978,148173.0
2016-09-21 15:15:00,22.2,22.21,22.16,22.17,200987.0,13.9978,14.0041,13.9725,13.9788,200987.0
2016-09-21 15:20:00,22.18,22.21,22.17,22.18,326318.0,13.9852,14.0041,13.9788,13.9852,326318.0
2016-09-21 15:25:00,22.19,22.2,22.16,22.18,129769.0,13.9915,13.9978,13.9725,13.9852,129769.0
2016-09-21 15:30:00,22.18,22.2,22.14,22.17,843713.0,13.9852,13.9978,13.9599,13.9788,843713.0
2016-09-21 15:35:00,22.17,22.19,22.15,22.17,635509.0,13.9788,13.9915,13.9662,13.9788,635509.0
2016-09-21 15:40:00,22.17,22.18,22.13,22.18,1016664.0,13.9788,13.9852,13.9536,13.9852,1016664.0
2016-09-21 15:45:00,22.18,22.21,22.15,22.16,610173.0,13.9852,14.0041,13.9662,13.9725,610173.0
2016-09-21 15:50:00,22.16,22.17,22.12,22.13,1519669.0,13.9725,13.9788,13.9473,13.9536,1519669.0
2016-09-21 15:55:00,22.13,22.17,22.1,22.13,1567452.0,13.9536,13.9788,13.9347,13.9536,1567452.0
2016-09-22 09:30:00,22.34,22.44,22.32,22.36,341642.0,14.086,14.1491,14.0734,14.0986,341642.0
2016-09-22 09:35:00,22.37,22.37,22.27,22.33,403530.0,14.105,14.105,14.0419,14.0797,403530.0
2016-09-22 09:40:00,22.33,22.35,22.25,22.26,253138.0,14.0797,14.0923,14.0293,14.0356,253138.0
2016-09-22 09:45:00,22.26,22.3,22.26,22.26,135500.0,14.0356,14.0608,14.0356,14.0356,135500.0
2016-09-22 09:50:00,22.26,22.3,22.23,22.27,174063.0,14.0356,14.0608,14.0167,14.0419,174063.0
2016-09-22 09:55:00,22.27,22.28,22.22,22.22,231808.0,14.0419,14.0482,14.0104,14.0104,231808.0
2016-09-22 10:00:00,22.22,22.26,22.19,22.21,223988.0,14.0104,14.0356,13.9915,14.0041,223988.0
2016-09-22 10:05:00,22.22,22.24,22.19,22.22,350357.0,14.0104,14.023,13.9915,14.0104,350357.0
2016-09-22 10:10:00,22.22,22.29,22.2,22.29,233405.0,14.0104,14.0545,13.9978,14.0545,233405.0
2016-09-22 10:15:00,22.28,22.32,22.26,22.3,152426.0,14.0482,14.0734,14.0356,14.0608,152426.0
2016-09-22 10:20:00,22.3,22.32,22.28,22.3,361166.0,14.0608,14.0734,14.0482,14.0608,361166.0
2016-09-22 10:25:00,22.3,22.33,22.23,22.26,224094.0,14.0608,14.0797,14.0167,14.0356,224094.0
2016-09-22 10:30:00,22.26,22.3,22.24,22.27,133140.0,14.0356,14.0608,14.023,14.0419,133140.0
2016-09-22 10:35:00,22.26,22.27,22.23,22.27,117237.0,14.0356,14.0419,14.0167,14.0419,117237.0
2016-09-22 10:40:00,22.27,22.29,22.26,22.28,82783.0,14.0419,14.0545,14.0356,14.0482,82783.0
2016-09-22 10:45:00,22.28,22.28,22.24,22.24,121463.0,14.0482,14.0482,14.023,14.023,121463.0
2016-09-22 10:50:00,22.24,22.25,22.13,22.13,197171.0,14.023,14.0293,13.9536,13.9536,197171.0
2016-09-22 10:55:00,22.14,22.17,22.13,22.17,125927.0,13.9599,13.9788,13.9536,13.9788,125927.0
2016-09-22 11:00:00,22.16,22.19,22.16,22.19,86699.0,13.9725,13.9915,13.9725,13.9915,86699.0
2016-09-22 11:05:00,22.19,22.22,22.17,22.2,182230.0,13.9915,14.0104,13.9788,13.9978,182230.0
2016-09-22 11:10:00,22.19,22.2,22.15,22.15,141455.0,13.9915,13.9978,13.9662,13.9662,141455.0
2016-09-22 11:15:00,22.16,22.17,22.14,22.16,203407.0,13.9725,13.9788,13.9599,13.9725,203407.0
2016-09-22 11:20:00,22.16,22.16,22.13,22.15,168069.0,13.9725,13.9725,13.9536,13.9662,168069.0
2016-09-22 11:25:00,22.14,22.18,22.14,22.18,174845.0,13.9599,13.9852,13.9599,13.9852,174845.0
2016-09-22 11:30:00,22.18,22.19,22.14,22.18,109600.0,13.9852,13.9915,13.9599,13.9852,109600.0
2016-09-22 11:35:00,22.17,22.17,22.14,22.16,95964.0,13.9788,13.9788,13.9599,13.9725,95964.0
2016-09-22 11:40:00,22.16,22.18,22.14,22.15,100418.0,13.9725,13.9852,13.9599,13.9662,100418.0
2016-09-22 11:45:00,22.15,22.19,22.14,22.16,67985.0,13.9662,13.9915,13.9599,13.9725,67985.0
2016-09-22 11:50:00,22.16,22.16,22.08,22.1,109899.0,13.9725,13.9725,13.9221,13.9347,109899.0
2016-09-22 11:55:00,22.1,22.11,22.06,22.07,113744.0,13.9347,13.941,13.9095,13.9158,113744.0
2016-09-22 12:00:00,22.07,22.1,22.03,22.04,161340.0,13.9158,13.9347,13.8906,13.8969,161340.0
2016-09-22 12:05:00,22.04,22.09,22.04,22.07,100817.0,13.8969,13.9284,13.8969,13.9158,100817.0
2016-09-22 12:10:00,22.07,22.11,22.07,22.11,158232.0,13.9158,13.941,13.9158,13.941,158232.0
2016-09-22 12:15:00,22.11,22.14,22.1,22.12,73794.0,13.941,13.9599,13.9347,13.9473,73794.0
2016-09-22 12:20:00,22.12,22.14,22.1,22.13,87589.0,13.9473,13.9599,13.9347,13.9536,87589.0
2016-09-22 12:25:00,22.12,22.15,22.12,22.15,93455.0,13.9473,13.9662,13.9473,13.9662,93455.0
2016-09-22 12:30:00,22.14,22.16,22.13,22.15,79376.0,13.9599,13.9725,13.9536,13.9662,79376.0
2016-09-22 12:35:00,22.15,22.18,22.13,22.14,116711.0,13.9662,13.9852,13.9536,13.9599,116711.0
2016-09-22 12:40:00,22.14,22.16,22.13,22.14,56523.0,13.9599,13.9725,13.9536,13.9599,56523.0
2016-09-22 12:45:00,22.14,22.16,22.13,22.14,53742.0,13.9599,13.9725,13.9536,13.9599,53742.0
2016-09-22 12:50:00,22.14,22.14,22.11,22.13,88665.0,13.9599,13.9599,13.941,13.9536,88665.0
2016-09-22 12:55:00,22.12,22.14,22.08,22.09,111226.0,13.9473,13.9599,13.9221,13.9284,111226.0
2016-09-22 13:00:00,22.1,22.14,22.09,22.12,83577.0,13.9347,13.9599,13.9284,13.9473,83577.0
2016-09-22 13:05:00,22.12,22.14,22.11,22.13,64987.0,13.9473,13.9599,13.941,13.9536,64987.0
2016-09-22 13:10:00,22.12,22.14,22.12,22.14,50969.0,13.9473,13.9599,13.9473,13.9599,50969.0
2016-09-22 13:15:00,22.14,22.15,22.13,22.14,85319.0,13.9599,13.9662,13.9536,13.9599,85319.0
2016-09-22 13:20:00,22.13,22.15,22.13,22.14,40823.0,13.9536,13.9662,13.9536,13.9599,40823.0
2016-09-22 13:25:00,22.14,22.14,22.08,22.1,86213.0,13.9599,13.9599,13.9221,13.9347,86213.0
2016-09-22 13:30:00,22.1,22.14,22.1,22.12,47475.0,13.9347,13.9599,13.9347,13.9473,47475.0
2016-09-22 13:35:00,22.13,22.13,22.08,22.1,142433.0,13.9536,13.9536,13.9221,13.9347,142433.0
2016-09-22 13:40:00,22.1,22.11,22.08,22.08,77356.0,13.9347,13.941,13.9221,13.9221,77356.0
2016-09-22 13:45:00,22.08,22.09,22.08,22.08,41540.0,13.9221,13.9284,13.9221,13.9221,41540.0
2016-09-22 13:50:00,22.08,22.09,22.06,22.08,100359.0,13.9221,13.9284,13.9095,13.9221,100359.0
2016-09-22 13:55:00,22.07,22.12,22.07,22.12,47883.0,13.9158,13.9473,13.9158,13.9473,47883.0
2016-09-22 14:00:00,22.11,22.12,22.11,22.12,40256.0,13.941,13.9473,13.941,13.9473,40256.0
2016-09-22 14:05:00,22.12,22.15,22.1,22.14,131443.0,13.9473,13.9662,13.9347,13.9599,131443.0
2016-09-22 14:10:00,22.14,22.15,22.08,22.1,137184.0,13.9599,13.9662,13.9221,13.9347,137184.0
2016-09-22 14:15:00,22.1,22.14,22.09,22.13,146838.0,13.9347,13.9599,13.9284,13.9536,146838.0
2016-09-22 14:20:00,22.13,22.14,22.13,22.14,123256.0,13.9536,13.9599,13.9536,13.9599,123256.0
2016-09-22 14:25:00,22.14,22.14,22.13,22.14,120428.0,13.9599,13.9599,13.9536,13.9599,120428.0
2016-09-22 14:30:00,22.14,22.14,22.13,22.14,155916.0,13.9599,13.9599,13.9536,13.9599,155916.0
2016-09-22 14:35:00,22.13,22.19,22.13,22.19,142211.0,13.9536,13.9915,13.9536,13.9915,142211.0
2016-09-22 14:40:00,22.19,22.21,22.14,22.16,468298.0,13.9915,14.0041,13.9599,13.9725,468298.0
2016-09-22 14:45:00,22.17,22.19,22.15,22.16,68895.0,13.9788,13.9915,13.9662,13.9725,68895.0
2016-09-22 14:50:00,22.15,22.18,22.13,22.18,172928.0,13.9662,13.9852,13.9536,13.9852,172928.0
2016-09-22 14:55:00,22.18,22.19,22.15,22.17,125504.0,13.9852,13.9915,13.9662,13.9788,125504.0
2016-09-22 15:00:00,22.18,22.18,22.15,22.15,123661.0,13.9852,13.9852,13.9662,13.9662,123661.0
2016-09-22 15:05:00,22.16,22.17,22.13,22.14,132698.0,13.9725,13.9788,13.9536,13.9599,132698.0
2016-09-22 15:10:00,22.14,22.16,22.13,22.14,146568.0,13.9599,13.9725,13.9536,13.9599,146568.0
2016-09-22 15:15:00,22.14,22.15,22.13,22.14,156638.0,13.9599,13.9662,13.9536,13.9599,156638.0
2016-09-22 15:20:00,22.14,22.15,22.11,22.13,130753.0,13.9599,13.9662,13.941,13.9536,130753.0
2016-09-22 15:25:00,22.13,22.14,22.1,22.1,199119.0,13.9536,13.9599,13.9347,13.9347,199119.0
2016-09-22 15:30:00,22.11,22.14,22.09,22.13,222293.0,13.941,13.9599,13.9284,13.9536,222293.0
2016-09-22 15:35:00,22.14,22.15,22.11,22.14,242711.0,13.9599,13.9662,13.941,13.9599,242711.0
2016-09-22 15:40:00,22.14,22.15,22.11,22.14,225119.0,13.9599,13.9662,13.941,13.9599,225119.0
2016-09-22 15:45:00,22.14,22.15,22.09,22.1,263105.0,13.9599,13.9662,13.9284,13.9347,263105.0
2016-09-22 15:50:00,22.1,22.11,22.07,22.07,253551.0,13.9347,13.941,13.9158,13.9158,253551.0
2016-09-22 15:55:00,22.07,22.12,22.07,22.1,913646.0,13.9158,13.9473,13.9158,13.9347,913646.0
2016-09-23 09:30:00,22.04,22.22,22.04,22.16,518830.0,13.8969,14.0104,13.8969,13.9725,518830.0
2016-09-23 09:35:00,22.17,22.32,22.15,22.31,290659.0,13.9788,14.0734,13.9662,14.0671,290659.0
2016-09-23 09:40:00,22.31,22.36,22.26,22.29,642513.0,14.0671,14.0986,14.0356,14.0545,642513.0
2016-09-23 09:45:00,22.29,22.32,22.26,22.32,443638.0,14.0545,14.0734,14.0356,14.0734,443638.0
2016-09-23 09:50:00,22.32,22.46,22.31,22.43,966503.0,14.0734,14.1617,14.0671,14.1428,966503.0
2016-09-23 09:55:00,22.42,22.47,22.39,22.4,264251.0,14.1365,14.168,14.1176,14.1239,264251.0
2016-09-23 10:00:00,22.4,22.45,22.39,22.45,246500.0,14.1239,14.1554,14.1176,14.1554,246500.0
2016-09-23 10:05:00,22.45,22.45,22.36,22.38,265167.0,14.1554,14.1554,14.0986,14.1113,265167.0
2016-09-23 10:10:00,22.37,22.38,22.32,22.37,129837.0,14.105,14.1113,14.0734,14.105,129837.0
2016-09-23 10:15:00,22.37,22.37,22.29,22.31,170919.0,14.105,14.105,14.0545,14.0671,170919.0
2016-09-23 10:20:00,22.32,22.37,22.31,22.36,192379.0,14.0734,14.105,14.0671,14.0986,192379.0
2016-09-23 10:25:00,22.36,22.37,22.32,22.34,163790.0,14.0986,14.105,14.0734,14.086,163790.0
2016-09-23 10:30:00,22.35,22.35,22.26,22.27,134130.0,14.0923,14.0923,14.0356,14.0419,134130.0
2016-09-23 10:35:00,22.27,22.29,22.24,22.26,152759.0,14.0419,14.0545,14.023,14.0356,152759.0
2016-09-23 10:40:00,22.26,22.27,22.22,22.27,131118.0,14.0356,14.0419,14.0104,14.0419,131118.0
2016-09-23 10:45:00,22.27,22.27,22.24,22.26,149507.0,14.0419,14.0419,14.023,14.0356,149507.0
2016-09-23 10:50:00,22.26,22.29,22.24,22.27,153731.0,14.0356,14.0545,14.023,14.0419,153731.0
2016-09-23 10:55:00,22.27,22.28,22.25,22.26,143076.0,14.0419,14.0482,14.0293,14.0356,143076.0
2016-09-23 11:00:00,22.25,22.29,22.25,22.28,143607.0,14.0293,14.0545,14.0293,14.0482,143607.0
2016-09-23 11:05:00,22.28,22.3,22.27,22.27,81237.0,14.0482,14.0608,14.0419,14.0419,81237.0
2016-09-23 11:10:00,22.27,22.27,22.22,22.23,82693.0,14.0419,14.0419,14.0104,14.0167,82693.0
2016-09-23 11:15:00,22.23,22.24,22.2,22.21,95100.0,14.0167,14.023,13.9978,14.0041,95100.0
2016-09-23 11:20:00,22.21,22.23,22.2,22.23,98125.0,14.0041,14.0167,13.9978,14.0167,98125.0
2016-09-23 11:25:00,22.23,22.27,22.19,22.19,135572.0,14.0167,14.0419,13.9915,13.9915,135572.0
2016-09-23 11:30:00,22.2,22.24,22.19,22.23,113203.0,13.9978,14.023,13.9915,14.0167,113203.0
2016-09-23 11:35:00,22.22,22.25,22.22,22.23,133958.0,14.0104,14.0293,14.0104,14.0167,133958.0
2016-09-23 11:40:00,22.23,22.24,22.2,22.21,119200.0,14.0167,14.023,13.9978,14.0041,119200.0
2016-09-23 11:45:00,22.21,22.22,22.1,22.11,186399.0,14.0041,14.0104,13.9347,13.941,186399.0
2016-09-23 11:50:00,22.11,22.12,22.01,22.05,333112.0,13.941,13.9473,13.878,13.9032,333112.0
2016-09-23 11:55:00,22.04,22.05,21.96,22.0,127769.0,13.8969,13.9032,13.8464,13.8717,127769.0
2016-09-23 12:00:00,22.01,22.01,21.93,21.95,130763.0,13.878,13.878,13.8275,13.8401,130763.0
2016-09-23 12:05:00,21.94,21.94,21.88,21.91,82175.0,13.8338,13.8338,13.796,13.8149,82175.0
2016-09-23 12:10:00,21.91,21.96,21.9,21.94,91139.0,13.8149,13.8464,13.8086,13.8338,91139.0
2016-09-23 12:15:00,21.94,21.99,21.93,21.97,203166.0,13.8338,13.8654,13.8275,13.8527,203166.0
2016-09-23 12:20:00,21.96,22.03,21.96,22.02,173905.0,13.8464,13.8906,13.8464,13.8843,173905.0
2016-09-23 12:25:00,22.03,22.05,22.02,22.04,60075.0,13.8906,13.9032,13.8843,13.8969,60075.0
2016-09-23 12:30:00,22.03,22.05,21.99,22.01,68490.0,13.8906,13.9032,13.8654,13.878,68490.0
2016-09-23 12:35:00,22.01,22.01,21.98,22.0,68499.0,13.878,13.878,13.859,13.8717,68499.0
2016-09-23 12:40:00,21.99,22.02,21.98,22.02,239442.0,13.8654,13.8843,13.859,13.8843,239442.0
2016-09-23 12:45:00,22.01,22.01,21.94,21.95,154399.0,13.878,13.878,13.8338,13.8401,154399.0
2016-09-23 12:50:00,21.95,21.99,21.93,21.98,89853.0,13.8401,13.8654,13.8275,13.859,89853.0
2016-09-23 12:55:00,21.98,22.02,21.97,21.98,103875.0,13.859,13.8843,13.8527,13.859,103875.0
2016-09-23 13:00:00,21.98,21.99,21.93,21.94,74719.0,13.859,13.8654,13.8275,13.8338,74719.0
2016-09-23 13:05:00,21.94,21.96,21.93,21.95,67521.0,13.8338,13.8464,13.8275,13.8401,67521.0
2016-09-23 13:10:00,21.94,21.97,21.91,21.96,102050.0,13.8338,13.8527,13.8149,13.8464,102050.0
2016-09-23 13:15:00,21.96,21.97,21.91,21.92,104664.0,13.8464,13.8527,13.8149,13.8212,104664.0
2016-09-23 13:20:00,21.92,21.94,21.91,21.92,57241.0,13.8212,13.8338,13.8149,13.8212,57241.0
2016-09-23 13:25:00,21.91,21.97,21.91,21.96,69610.0,13.8149,13.8527,13.8149,13.8464,69610.0
2016-09-23 13:30:00,21.96,21.97,21.95,21.96,53668.0,13.8464,13.8527,13.8401,13.8464,53668.0
2016-09-23 13:35:00,21.96,21.96,21.91,21.92,100345.0,13.8464,13.8464,13.8149,13.8212,100345.0
2016-09-23 13:40:00,21.92,21.92,21.9,21.9,72136.0,13.8212,13.8212,13.8086,13.8086,72136.0
2016-09-23 13:45:00,21.91,21.92,21.89,21.9,80446.0,13.8149,13.8212,13.8023,13.8086,80446.0
2016-09-23 13:50:00,21.91,21.92,21.87,21.89,80397.0,13.8149,13.8212,13.7897,13.8023,80397.0
2016-09-23 13:55:00,21.89,21.93,21.88,21.93,112221.0,13.8023,13.8275,13.796,13.8275,112221.0
2016-09-23 14:00:00,21.93,21.94,21.9,21.94,129205.0,13.8275,13.8338,13.8086,13.8338,129205.0
2016-09-23 14:05:00,21.93,21.96,21.92,21.94,188334.0,13.8275,13.8464,13.8212,13.8338,188334.0
2016-09-23 14:10:00,21.94,21.96,21.9,21.93,125316.0,13.8338,13.8464,13.8086,13.8275,125316.0
2016-09-23 14:15:00,21.92,21.98,21.91,21.96,150161.0,13.8212,13.859,13.8149,13.8464,150161.0
2016-09-23 14:20:00,21.96,21.97,21.95,21.96,106031.0,13.8464,13.8527,13.8401,13.8464,106031.0
2016-09-23 14:25:00,21.96,22.01,21.95,21.98,225402.0,13.8464,13.878,13.8401,13.859,225402.0
2016-09-23 14:30:00,21.98,22.0,21.96,21.98,72192.0,13.859,13.8717,13.8464,13.859,72192.0
2016-09-23 14:35:00,21.98,21.99,21.94,21.94,102008.0,13.859,13.8654,13.8338,13.8338,102008.0
2016-09-23 14:40:00,21.94,21.95,21.92,21.95,55259.0,13.8338,13.8401,13.8212,13.8401,55259.0
2016-09-23 14:45:00,21.95,21.98,21.94,21.96,87837.0,13.8401,13.859,13.8338,13.8464,87837.0
2016-09-23 14:50:00,21.96,21.99,21.93,21.98,191361.0,13.8464,13.8654,13.8275,13.859,191361.0
2016-09-23 14:55:00,21.98,22.01,21.97,21.98,78963.0,13.859,13.878,13.8527,13.859,78963.0
2016-09-23 15:00:00,21.98,22.03,21.98,22.02,54198.0,13.859,13.8906,13.859,13.8843,54198.0
2016-09-23 15:05:00,22.02,22.02,21.99,22.0,116562.0,13.8843,13.8843,13.8654,13.8717,116562.0
2016-09-23 15:10:00,22.01,22.01,22.0,22.0,47801.0,13.878,13.878,13.8717,13.8717,47801.0
2016-09-23 15:15:00,22.01,22.04,22.0,22.04,172865.0,13.878,13.8969,13.8717,13.8969,172865.0
2016-09-23 15:20:00,22.04,22.04,21.99,22.0,147295.0,13.8969,13.8969,13.8654,13.8717,147295.0
2016-09-23 15:25:00,22.0,22.01,21.98,22.0,189588.0,13.8717,13.878,13.859,13.8717,189588.0
2016-09-23 15:30:00,22.0,22.03,21.96,21.98,849664.0,13.8717,13.8906,13.8464,13.859,849664.0
2016-09-23 15:35:00,21.97,21.99,21.95,21.96,169000.0,13.8527,13.8654,13.8401,13.8464,169000.0
2016-09-23 15:40:00,21.96,21.98,21.95,21.96,221453.0,13.8464,13.859,13.8401,13.8464,221453.0
2016-09-23 15:45:00,21.96,21.98,21.93,21.97,264679.0,13.8464,13.859,13.8275,13.8527,264679.0
2016-09-23 15:50:00,21.97,22.0,21.94,22.0,287194.0,13.8527,13.8717,13.8338,13.8717,287194.0
2016-09-23 15:55:00,22.0,22.0,21.94,21.94,918690.0,13.8717,13.8717,13.8338,13.8338,918690.0
2016-09-26 09:30:00,22.0,22.01,21.86,21.87,287570.0,13.8717,13.878,13.7834,13.7897,287570.0
2016-09-26 09:35:00,21.87,21.89,21.8,21.85,233959.0,13.7897,13.8023,13.7456,13.7771,233959.0
2016-09-26 09:40:00,21.85,21.93,21.82,21.84,213256.0,13.7771,13.8275,13.7582,13.7708,213256.0
2016-09-26 09:45:00,21.84,21.84,21.77,21.8,192670.0,13.7708,13.7708,13.7266,13.7456,192670.0
2016-09-26 09:50:00,21.79,21.8,21.71,21.8,137151.0,13.7392,13.7456,13.6888,13.7456,137151.0
2016-09-26 09:55:00,21.8,21.84,21.74,21.77,100824.0,13.7456,13.7708,13.7077,13.7266,100824.0
2016-09-26 10:00:00,21.76,21.78,21.72,21.75,189160.0,13.7203,13.7329,13.6951,13.714,189160.0
2016-09-26 10:05:00,21.76,21.79,21.72,21.78,114210.0,13.7203,13.7392,13.6951,13.7329,114210.0
2016-09-26 10:10:00,21.79,21.91,21.77,21.9,121844.0,13.7392,13.8149,13.7266,13.8086,121844.0
2016-09-26 10:15:00,21.9,21.91,21.83,21.84,115247.0,13.8086,13.8149,13.7645,13.7708,115247.0
2016-09-26 10:20:00,21.84,21.84,21.79,21.84,73215.0,13.7708,13.7708,13.7392,13.7708,73215.0
2016-09-26 10:25:00,21.84,21.84,21.79,21.8,60737.0,13.7708,13.7708,13.7392,13.7456,60737.0
2016-09-26 10:30:00,21.81,21.88,21.8,21.85,137408.0,13.7519,13.796,13.7456,13.7771,137408.0
2016-09-26 10:35:00,21.84,21.89,21.84,21.89,170937.0,13.7708,13.8023,13.7708,13.8023,170937.0
2016-09-26 10:40:00,21.89,21.9,21.86,21.89,78227.0,13.8023,13.8086,13.7834,13.8023,78227.0
2016-09-26 10:45:00,21.89,21.9,21.85,21.88,128696.0,13.8023,13.8086,13.7771,13.796,128696.0
2016-09-26 10:50:00,21.89,22.0,21.88,21.98,154679.0,13.8023,13.8717,13.796,13.859,154679.0
2016-09-26 10:55:00,21.98,22.04,21.96,22.04,174932.0,13.859,13.8969,13.8464,13.8969,174932.0
2016-09-26 11:00:00,22.04,22.07,22.03,22.05,211586.0,13.8969,13.9158,13.8906,13.9032,211586.0
2016-09-26 11:05:00,22.04,22.06,22.03,22.04,102883.0,13.8969,13.9095,13.8906,13.8969,102883.0
2016-09-26 11:10:00,22.03,22.06,21.98,21.98,174204.0,13.8906,13.9095,13.859,13.859,174204.0
2016-09-26 11:15:00,21.98,22.06,21.98,22.02,196947.0,13.859,13.9095,13.859,13.8843,196947.0
2016-09-26 11:20:00,22.02,22.07,21.93,21.94,233184.0,13.8843,13.9158,13.8275,13.8338,233184.0
2016-09-26 11:25:00,21.94,22.03,21.91,22.01,294282.0,13.8338,13.8906,13.8149,13.878,294282.0
2016-09-26 11:30:00,22.02,22.02,21.96,22.01,223181.0,13.8843,13.8843,13.8464,13.878,223181.0
2016-09-26 11:35:00,22.01,22.05,22.0,22.04,284687.0,13.878,13.9032,13.8717,13.8969,284687.0
2016-09-26 11:40:00,22.05,22.08,22.03,22.05,138642.0,13.9032,13.9221,13.8906,13.9032,138642.0
2016-09-26 11:45:00,22.04,22.05,21.97,21.97,131237.0,13.8969,13.9032,13.8527,13.8527,131237.0
2016-09-26 11:50:00,21.97,21.98,21.95,21.98,72415.0,13.8527,13.859,13.8401,13.859,72415.0
2016-09-26 11:55:00,21.98,22.02,21.96,22.01,85936.0,13.859,13.8843,13.8464,13.878,85936.0
2016-09-26 12:00:00,22.01,22.06,22.0,22.01,72889.0,13.878,13.9095,13.8717,13.878,72889.0
2016-09-26 12:05:00,22.01,22.07,22.0,22.02,100334.0,13.878,13.9158,13.8717,13.8843,100334.0
2016-09-26 12:10:00,22.03,22.03,21.99,22.0,125667.0,13.8906,13.8906,13.8654,13.8717,125667.0
2016-09-26 12:15:00,22.0,22.05,22.0,22.0,117519.0,13.8717,13.9032,13.8717,13.8717,117519.0
2016-09-26 12:20:00,22.0,22.04,21.98,22.01,70020.0,13.8717,13.8969,13.859,13.878,70020.0
2016-09-26 12:25:00,22.01,22.02,21.93,21.97,312440.0,13.878,13.8843,13.8275,13.8527,312440.0
2016-09-26 12:30:00,21.96,21.99,21.95,21.98,62071.0,13.8464,13.8654,13.8401,13.859,62071.0
2016-09-26 12:35:00,21.98,22.0,21.91,21.94,79707.0,13.859,13.8717,13.8149,13.8338,79707.0
2016-09-26 12:40:00,21.93,21.96,21.88,21.96,98389.0,13.8275,13.8464,13.796,13.8464,98389.0
2016-09-26 12:45:00,21.96,21.98,21.92,21.95,73901.0,13.8464,13.859,13.8212,13.8401,73901.0
2016-09-26 12:50:00,21.96,21.96,21.92,21.92,31538.0,13.8464,13.8464,13.8212,13.8212,31538.0
2016-09-26 12:55:00,21.92,21.94,21.91,21.92,119418.0,13.8212,13.8338,13.8149,13.8212,119418.0
2016-09-26 13:00:00,21.91,21.96,21.91,21.93,56873.0,13.8149,13.8464,13.8149,13.8275,56873.0
2016-09-26 13:05:00,21.92,21.93,21.83,21.83,114809.0,13.8212,13.8275,13.7645,13.7645,114809.0
2016-09-26 13:10:00,21.84,21.85,21.83,21.85,65647.0,13.7708,13.7771,13.7645,13.7771,65647.0
2016-09-26 13:15:00,21.84,21.89,21.83,21.88,360516.0,13.7708,13.8023,13.7645,13.796,360516.0
2016-09-26 13:20:00,21.87,21.89,21.85,21.85,170857.0,13.7897,13.8023,13.7771,13.7771,170857.0
2016-09-26 13:25:00,21.86,21.87,21.84,21.87,53623.0,13.7834,13.7897,13.7708,13.7897,53623.0
2016-09-26 13:30:00,21.87,21.89,21.86,21.87,50697.0,13.7897,13.8023,13.7834,13.7897,50697.0
2016-09-26 13:35:00,21.88,21.88,21.82,21.84,94339.0,13.796,13.796,13.7582,13.7708,94339.0
2016-09-26 13:40:00,21.83,21.86,21.83,21.85,94535.0,13.7645,13.7834,13.7645,13.7771,94535.0
2016-09-26 13:45:00,21.85,21.87,21.83,21.87,58875.0,13.7771,13.7897,13.7645,13.7897,58875.0
2016-09-26 13:50:00,21.86,21.88,21.86,21.87,58953.0,13.7834,13.796,13.7834,13.7897,58953.0
2016-09-26 13:55:00,21.87,21.88,21.85,21.87,67132.0,13.7897,13.796,13.7771,13.7897,67132.0
2016-09-26 14:00:00,21.88,21.93,21.87,21.89,81736.0,13.796,13.8275,13.7897,13.8023,81736.0
2016-09-26 14:05:00,21.9,21.92,21.89,21.9,65991.0,13.8086,13.8212,13.8023,13.8086,65991.0
2016-09-26 14:10:00,21.91,21.91,21.86,21.86,64214.0,13.8149,13.8149,13.7834,13.7834,64214.0
2016-09-26 14:15:00,21.86,21.89,21.85,21.88,57141.0,13.7834,13.8023,13.7771,13.796,57141.0
2016-09-26 14:20:00,21.87,21.89,21.86,21.89,37750.0,13.7897,13.8023,13.7834,13.8023,37750.0
2016-09-26 14:25:00,21.89,21.9,21.83,21.85,95745.0,13.8023,13.8086,13.7645,13.7771,95745.0
2016-09-26 14:30:00,21.84,21.85,21.83,21.85,38071.0,13.7708,13.7771,13.7645,13.7771,38071.0
2016-09-26 14:35:00,21.85,21.85,21.81,21.83,74574.0,13.7771,13.7771,13.7519,13.7645,74574.0
2016-09-26 14:40:00,21.82,21.83,21.81,21.82,35564.0,13.7582,13.7645,13.7519,13.7582,35564.0
2016-09-26 14:45:00,21.82,21.85,21.81,21.85,50918.0,13.7582,13.7771,13.7519,13.7771,50918.0
2016-09-26 14:50:00,21.85,21.86,21.84,21.84,82600.0,13.7771,13.7834,13.7708,13.7708,82600.0
2016-09-26 14:55:00,21.84,21.84,21.81,21.83,71654.0,13.7708,13.7708,13.7519,13.7645,71654.0
2016-09-26 15:00:00,21.82,21.84,21.8,21.81,77188.0,13.7582,13.7708,13.7456,13.7519,77188.0
2016-09-26 15:05:00,21.81,21.85,21.78,21.84,117720.0,13.7519,13.7771,13.7329,13.7708,117720.0
2016-09-26 15:10:00,21.84,21.87,21.82,21.87,82344.0,13.7708,13.7897,13.7582,13.7897,82344.0
2016-09-26 15:15:00,21.86,21.87,21.8,21.8,103636.0,13.7834,13.7897,13.7456,13.7456,103636.0
2016-09-26 15:20:00,21.8,21.82,21.78,21.79,98189.0,13.7456,13.7582,13.7329,13.7392,98189.0
2016-09-26 15:25:00,21.79,21.8,21.78,21.78,105186.0,13.7392,13.7456,13.7329,13.7329,105186.0
2016-09-26 15:30:00,21.78,21.84,21.78,21.82,130424.0,13.7329,13.7708,13.7329,13.7582,130424.0
2016-09-26 15:35:00,21.82,21.82,21.76,21.8,187985.0,13.7582,13.7582,13.7203,13.7456,187985.0
2016-09-26 15:40:00,21.8,21.8,21.77,21.78,137072.0,13.7456,13.7456,13.7266,13.7329,137072.0
2016-09-26 15:45:00,21.78,21.81,21.77,21.79,153084.0,13.7329,13.7519,13.7266,13.7392,153084.0
2016-09-26 15:50:00,21.79,21.81,21.78,21.81,227122.0,13.7392,13.7519,13.7329,13.7519,227122.0
2016-09-26 15:55:00,21.8,21.81,21.77,21.78,550184.0,13.7456,13.7519,13.7266,13.7329,550184.0
2016-09-27 09:30:00,21.6,21.8,21.55,21.76,415338.0,13.6194,13.7456,13.5879,13.7203,415338.0
2016-09-27 09:35:00,21.77,21.85,21.71,21.76,218850.0,13.7266,13.7771,13.6888,13.7203,218850.0
2016-09-27 09:40:00,21.76,21.82,21.59,21.61,506145.0,13.7203,13.7582,13.6131,13.6257,506145.0
2016-09-27 09:45:00,21.6,21.67,21.59,21.67,275976.0,13.6194,13.6636,13.6131,13.6636,275976.0
2016-09-27 09:50:00,21.67,21.69,21.62,21.69,105030.0,13.6636,13.6762,13.6321,13.6762,105030.0
2016-09-27 09:55:00,21.69,21.75,21.68,21.73,150572.0,13.6762,13.714,13.6699,13.7014,150572.0
2016-09-27 10:00:00,21.74,21.84,21.73,21.8,151772.0,13.7077,13.7708,13.7014,13.7456,151772.0
2016-09-27 10:05:00,21.8,21.8,21.7,21.73,220789.0,13.7456,13.7456,13.6825,13.7014,220789.0
2016-09-27 10:10:00,21.74,21.75,21.66,21.7,135874.0,13.7077,13.714,13.6573,13.6825,135874.0
2016-09-27 10:15:00,21.71,21.73,21.69,21.71,122876.0,13.6888,13.7014,13.6762,13.6888,122876.0
2016-09-27 10:20:00,21.7,21.71,21.63,21.64,240443.0,13.6825,13.6888,13.6384,13.6447,240443.0
2016-09-27 10:25:00,21.64,21.65,21.6,21.6,106902.0,13.6447,13.651,13.6194,13.6194,106902.0
2016-09-27 10:30:00,21.61,21.65,21.56,21.63,316806.0,13.6257,13.651,13.5942,13.6384,316806.0
2016-09-27 10:35:00,21.63,21.65,21.59,21.61,189992.0,13.6384,13.651,13.6131,13.6257,189992.0
2016-09-27 10:40:00,21.61,21.62,21.6,21.6,120793.0,13.6257,13.6321,13.6194,13.6194,120793.0
2016-09-27 10:45:00,21.6,21.61,21.59,21.6,143652.0,13.6194,13.6257,13.6131,13.6194,143652.0
2016-09-27 10:50:00,21.6,21.6,21.56,21.57,281396.0,13.6194,13.6194,13.5942,13.6005,281396.0
2016-09-27 10:55:00,21.57,21.57,21.47,21.48,466016.0,13.6005,13.6005,13.5375,13.5438,466016.0
2016-09-27 11:00:00,21.48,21.51,21.43,21.48,553048.0,13.5438,13.5627,13.5123,13.5438,553048.0
2016-09-27 11:05:00,21.48,21.55,21.47,21.52,179820.0,13.5438,13.5879,13.5375,13.569,179820.0
2016-09-27 11:10:00,21.53,21.57,21.52,21.55,120299.0,13.5753,13.6005,13.569,13.5879,120299.0
2016-09-27 11:15:00,21.55,21.59,21.52,21.54,246531.0,13.5879,13.6131,13.569,13.5816,246531.0
2016-09-27 11:20:00,21.53,21.58,21.52,21.55,251127.0,13.5753,13.6068,13.569,13.5879,251127.0
2016-09-27 11:25:00,21.55,21.57,21.51,21.57,182967.0,13.5879,13.6005,13.5627,13.6005,182967.0
2016-09-27 11:30:00,21.57,21.64,21.55,21.63,168413.0,13.6005,13.6447,13.5879,13.6384,168413.0
2016-09-27 11:35:00,21.62,21.68,21.6,21.68,117101.0,13.6321,13.6699,13.6194,13.6699,117101.0
2016-09-27 11:40:00,21.68,21.69,21.62,21.65,108052.0,13.6699,13.6762,13.6321,13.651,108052.0
2016-09-27 11:45:00,21.65,21.66,21.59,21.6,157850.0,13.651,13.6573,13.6131,13.6194,157850.0
2016-09-27 11:50:00,21.59,21.6,21.56,21.57,156973.0,13.6131,13.6194,13.5942,13.6005,156973.0
2016-09-27 11:55:00,21.57,21.63,21.57,21.6,115104.0,13.6005,13.6384,13.6005,13.6194,115104.0
2016-09-27 12:00:00,21.6,21.61,21.58,21.58,66017.0,13.6194,13.6257,13.6068,13.6068,66017.0
2016-09-27 12:05:00,21.59,21.59,21.56,21.57,50491.0,13.6131,13.6131,13.5942,13.6005,50491.0
2016-09-27 12:10:00,21.57,21.58,21.54,21.55,55924.0,13.6005,13.6068,13.5816,13.5879,55924.0
2016-09-27 12:15:00,21.54,21.61,21.54,21.61,104013.0,13.5816,13.6257,13.5816,13.6257,104013.0
2016-09-27 12:20:00,21.61,21.67,21.6,21.64,164026.0,13.6257,13.6636,13.6194,13.6447,164026.0
2016-09-27 12:25:00,21.64,21.67,21.62,21.62,113171.0,13.6447,13.6636,13.6321,13.6321,113171.0
2016-09-27 12:30:00,21.63,21.63,21.59,21.63,87796.0,13.6384,13.6384,13.6131,13.6384,87796.0
2016-09-27 12:35:00,21.63,21.64,21.6,21.63,74579.0,13.6384,13.6447,13.6194,13.6384,74579.0
2016-09-27 12:40:00,21.63,21.67,21.62,21.67,101654.0,13.6384,13.6636,13.6321,13.6636,101654.0
2016-09-27 12:45:00,21.67,21.67,21.62,21.62,62604.0,13.6636,13.6636,13.6321,13.6321,62604.0
2016-09-27 12:50:00,21.62,21.68,21.62,21.66,109314.0,13.6321,13.6699,13.6321,13.6573,109314.0
2016-09-27 12:55:00,21.66,21.73,21.64,21.71,177774.0,13.6573,13.7014,13.6447,13.6888,177774.0
2016-09-27 13:00:00,21.71,21.72,21.67,21.69,95881.0,13.6888,13.6951,13.6636,13.6762,95881.0
2016-09-27 13:05:00,21.69,21.72,21.68,21.7,46442.0,13.6762,13.6951,13.6699,13.6825,46442.0
2016-09-27 13:10:00,21.71,21.74,21.69,21.69,66506.0,13.6888,13.7077,13.6762,13.6762,66506.0
2016-09-27 13:15:00,21.7,21.71,21.68,21.7,39311.0,13.6825,13.6888,13.6699,13.6825,39311.0
2016-09-27 13:20:00,21.7,21.74,21.68,21.71,93163.0,13.6825,13.7077,13.6699,13.6888,93163.0
2016-09-27 13:25:00,21.71,21.72,21.68,21.72,111424.0,13.6888,13.6951,13.6699,13.6951,111424.0
2016-09-27 13:30:00,21.72,21.78,21.71,21.78,144156.0,13.6951,13.7329,13.6888,13.7329,144156.0
2016-09-27 13:35:00,21.77,21.82,21.77,21.77,161226.0,13.7266,13.7582,13.7266,13.7266,161226.0
2016-09-27 13:40:00,21.76,21.77,21.72,21.77,110264.0,13.7203,13.7266,13.6951,13.7266,110264.0
2016-09-27 13:45:00,21.76,21.81,21.76,21.79,87692.0,13.7203,13.7519,13.7203,13.7392,87692.0
2016-09-27 13:50:00,21.8,21.82,21.79,21.82,52152.0,13.7456,13.7582,13.7392,13.7582,52152.0
2016-09-27 13:55:00,21.82,21.82,21.73,21.77,456755.0,13.7582,13.7582,13.7014,13.7266,456755.0
2016-09-27 14:00:00,21.77,21.78,21.74,21.76,75616.0,13.7266,13.7329,13.7077,13.7203,75616.0
2016-09-27 14:05:00,21.76,21.76,21.72,21.74,93827.0,13.7203,13.7203,13.6951,13.7077,93827.0
2016-09-27 14:10:00,21.75,21.79,21.74,21.77,76831.0,13.714,13.7392,13.7077,13.7266,76831.0
2016-09-27 14:15:00,21.78,21.81,21.74,21.81,113013.0,13.7329,13.7519,13.7077,13.7519,113013.0
2016-09-27 14:20:00,21.81,21.88,21.8,21.87,281691.0,13.7519,13.796,13.7456,13.7897,281691.0
2016-09-27 14:25:00,21.87,21.89,21.86,21.89,77442.0,13.7897,13.8023,13.7834,13.8023,77442.0
2016-09-27 14:30:00,21.88,21.9,21.87,21.87,139572.0,13.796,13.8086,13.7897,13.7897,139572.0
2016-09-27 14:35:00,21.87,21.88,21.82,21.83,99478.0,13.7897,13.796,13.7582,13.7645,99478.0
2016-09-27 14:40:00,21.82,21.83,21.8,21.83,62193.0,13.7582,13.7645,13.7456,13.7645,62193.0
2016-09-27 14:45:00,21.83,21.85,21.81,21.82,63419.0,13.7645,13.7771,13.7519,13.7582,63419.0
2016-09-27 14:50:00,21.81,21.84,21.79,21.84,104410.0,13.7519,13.7708,13.7392,13.7708,104410.0
2016-09-27 14:55:00,21.83,21.86,21.82,21.85,87387.0,13.7645,13.7834,13.7582,13.7771,87387.0
2016-09-27 15:00:00,21.85,21.86,21.82,21.82,116410.0,13.7771,13.7834,13.7582,13.7582,116410.0
2016-09-27 15:05:00,21.82,21.83,21.79,21.82,131188.0,13.7582,13.7645,13.7392,13.7582,131188.0
2016-09-27 15:10:00,21.82,21.85,21.8,21.84,124071.0,13.7582,13.7771,13.7456,13.7708,124071.0
2016-09-27 15:15:00,21.84,21.84,21.82,21.83,145423.0,13.7708,13.7708,13.7582,13.7645,145423.0
2016-09-27 15:20:00,21.84,21.84,21.79,21.82,134700.0,13.7708,13.7708,13.7392,13.7582,134700.0
2016-09-27 15:25:00,21.82,21.82,21.78,21.8,160682.0,13.7582,13.7582,13.7329,13.7456,160682.0
2016-09-27 15:30:00,21.8,21.84,21.79,21.82,264739.0,13.7456,13.7708,13.7392,13.7582,264739.0
2016-09-27 15:35:00,21.82,21.89,21.81,21.89,322657.0,13.7582,13.8023,13.7519,13.8023,322657.0
2016-09-27 15:40:00,21.88,21.9,21.85,21.89,274339.0,13.796,13.8086,13.7771,13.8023,274339.0
2016-09-27 15:45:00,21.89,21.89,21.83,21.83,617318.0,13.8023,13.8023,13.7645,13.7645,617318.0
2016-09-27 15:50:00,21.84,21.86,21.83,21.86,310447.0,13.7708,13.7834,13.7645,13.7834,310447.0
2016-09-27 15:55:00,21.85,21.86,21.82,21.84,881204.0,13.7771,13.7834,13.7582,13.7708,881204.0
2016-09-28 09:30:00,21.96,22.03,21.91,21.99,332639.0,13.8464,13.8906,13.8149,13.8654,332639.0
2016-09-28 09:35:00,21.99,22.08,21.98,22.07,250987.0,13.8654,13.9221,13.859,13.9158,250987.0
2016-09-28 09:40:00,22.07,22.07,22.01,22.03,246094.0,13.9158,13.9158,13.878,13.8906,246094.0
2016-09-28 09:45:00,22.03,22.1,22.02,22.05,202810.0,13.8906,13.9347,13.8843,13.9032,202810.0
2016-09-28 09:50:00,22.06,22.07,21.98,22.01,92643.0,13.9095,13.9158,13.859,13.878,92643.0
2016-09-28 09:55:00,22.01,22.13,22.0,22.05,233196.0,13.878,13.9536,13.8717,13.9032,233196.0
2016-09-28 10:00:00,22.05,22.09,22.02,22.07,176334.0,13.9032,13.9284,13.8843,13.9158,176334.0
2016-09-28 10:05:00,22.07,22.09,22.03,22.03,73727.0,13.9158,13.9284,13.8906,13.8906,73727.0
2016-09-28 10:10:00,22.03,22.06,21.98,22.0,123792.0,13.8906,13.9095,13.859,13.8717,123792.0
2016-09-28 10:15:00,22.0,22.01,21.98,22.0,82535.0,13.8717,13.878,13.859,13.8717,82535.0
2016-09-28 10:20:00,22.0,22.0,21.95,21.97,77020.0,13.8717,13.8717,13.8401,13.8527,77020.0
2016-09-28 10:25:00,21.98,22.08,21.98,22.06,189814.0,13.859,13.9221,13.859,13.9095,189814.0
2016-09-28 10:30:00,22.07,22.1,21.93,21.93,189735.0,13.9158,13.9347,13.8275,13.8275,189735.0
2016-09-28 10:35:00,21.94,21.95,21.86,21.88,129478.0,13.8338,13.8401,13.7834,13.796,129478.0
2016-09-28 10:40:00,21.88,21.89,21.83,21.84,180484.0,13.796,13.8023,13.7645,13.7708,180484.0
2016-09-28 10:45:00,21.84,21.84,21.75,21.76,211424.0,13.7708,13.7708,13.714,13.7203,211424.0
2016-09-28 10:50:00,21.77,21.86,21.76,21.85,331311.0,13.7266,13.7834,13.7203,13.7771,331311.0
2016-09-28 10:55:00,21.85,21.85,21.75,21.76,234174.0,13.7771,13.7771,13.714,13.7203,234174.0
2016-09-28 11:00:00,21.76,21.76,21.65,21.65,379320.0,13.7203,13.7203,13.651,13.651,379320.0
2016-09-28 11:05:00,21.65,21.67,21.63,21.65,162077.0,13.651,13.6636,13.6384,13.651,162077.0
2016-09-28 11:10:00,21.64,21.68,21.63,21.66,215754.0,13.6447,13.6699,13.6384,13.6573,215754.0
2016-09-28 11:15:00,21.66,21.71,21.62,21.71,232215.0,13.6573,13.6888,13.6321,13.6888,232215.0
2016-09-28 11:20:00,21.7,21.76,21.69,21.73,187592.0,13.6825,13.7203,13.6762,13.7014,187592.0
2016-09-28 11:25:00,21.73,21.8,21.71,21.8,148446.0,13.7014,13.7456,13.6888,13.7456,148446.0
2016-09-28 11:30:00,21.81,21.81,21.76,21.79,123014.0,13.7519,13.7519,13.7203,13.7392,123014.0
2016-09-28 11:35:00,21.78,21.83,21.76,21.82,111550.0,13.7329,13.7645,13.7203,13.7582,111550.0
2016-09-28 11:40:00,21.83,21.86,21.81,21.84,143911.0,13.7645,13.7834,13.7519,13.7708,143911.0
2016-09-28 11:45:00,21.84,21.86,21.83,21.83,154473.0,13.7708,13.7834,13.7645,13.7645,154473.0
2016-09-28 11:50:00,21.84,21.89,21.83,21.87,173743.0,13.7708,13.8023,13.7645,13.7897,173743.0
2016-09-28 11:55:00,21.88,21.89,21.86,21.88,141386.0,13.796,13.8023,13.7834,13.796,141386.0
2016-09-28 12:00:00,21.89,21.89,21.86,21.87,90017.0,13.8023,13.8023,13.7834,13.7897,90017.0
2016-09-28 12:05:00,21.87,21.91,21.87,21.91,123150.0,13.7897,13.8149,13.7897,13.8149,123150.0
2016-09-28 12:10:00,21.91,21.98,21.89,21.96,227147.0,13.8149,13.859,13.8023,13.8464,227147.0
2016-09-28 12:15:00,21.96,22.0,21.94,21.94,156472.0,13.8464,13.8717,13.8338,13.8338,156472.0
2016-09-28 12:20:00,21.94,21.97,21.93,21.96,113303.0,13.8338,13.8527,13.8275,13.8464,113303.0
2016-09-28 12:25:00,21.97,21.99,21.93,21.95,139626.0,13.8527,13.8654,13.8275,13.8401,139626.0
2016-09-28 12:30:00,21.95,22.02,21.94,22.01,127982.0,13.8401,13.8843,13.8338,13.878,127982.0
2016-09-28 12:35:00,22.0,22.06,22.0,22.06,156245.0,13.8717,13.9095,13.8717,13.9095,156245.0
2016-09-28 12:40:00,22.06,22.12,22.06,22.12,101090.0,13.9095,13.9473,13.9095,13.9473,101090.0
2016-09-28 12:45:00,22.12,22.22,22.1,22.2,295066.0,13.9473,14.0104,13.9347,13.9978,295066.0
2016-09-28 12:50:00,22.2,22.2,22.14,22.2,138074.0,13.9978,13.9978,13.9599,13.9978,138074.0
2016-09-28 12:55:00,22.19,22.22,22.18,22.21,95423.0,13.9915,14.0104,13.9852,14.0041,95423.0
2016-09-28 13:00:00,22.2,22.21,22.1,22.16,109988.0,13.9978,14.0041,13.9347,13.9725,109988.0
2016-09-28 13:05:00,22.16,22.17,22.11,22.11,65169.0,13.9725,13.9788,13.941,13.941,65169.0
2016-09-28 13:10:00,22.11,22.15,22.09,22.13,136093.0,13.941,13.9662,13.9284,13.9536,136093.0
2016-09-28 13:15:00,22.12,22.18,22.12,22.18,71215.0,13.9473,13.9852,13.9473,13.9852,71215.0
2016-09-28 13:20:00,22.17,22.23,22.15,22.16,97132.0,13.9788,14.0167,13.9662,13.9725,97132.0
2016-09-28 13:25:00,22.15,22.2,22.15,22.2,109267.0,13.9662,13.9978,13.9662,13.9978,109267.0
2016-09-28 13:30:00,22.2,22.23,22.17,22.21,109395.0,13.9978,14.0167,13.9788,14.0041,109395.0
2016-09-28 13:35:00,22.2,22.28,22.2,22.28,158329.0,13.9978,14.0482,13.9978,14.0482,158329.0
2016-09-28 13:40:00,22.28,22.32,22.27,22.31,143974.0,14.0482,14.0734,14.0419,14.0671,143974.0
2016-09-28 13:45:00,22.32,22.33,22.27,22.29,78740.0,14.0734,14.0797,14.0419,14.0545,78740.0
2016-09-28 13:50:00,22.29,22.3,22.27,22.29,58326.0,14.0545,14.0608,14.0419,14.0545,58326.0
2016-09-28 13:55:00,22.29,22.31,22.26,22.31,74406.0,14.0545,14.0671,14.0356,14.0671,74406.0
2016-09-28 14:00:00,22.3,22.33,22.25,22.25,119259.0,14.0608,14.0797,14.0293,14.0293,119259.0
2016-09-28 14:05:00,22.25,22.32,22.23,22.32,166352.0,14.0293,14.0734,14.0167,14.0734,166352.0
2016-09-28 14:10:00,22.32,22.55,22.31,22.49,497330.0,14.0734,14.2184,14.0671,14.1806,497330.0
2016-09-28 14:15:00,22.48,22.51,22.44,22.46,225447.0,14.1743,14.1932,14.1491,14.1617,225447.0
2016-09-28 14:20:00,22.46,22.57,22.42,22.54,318378.0,14.1617,14.2311,14.1365,14.2121,318378.0
2016-09-28 14:25:00,22.54,22.63,22.52,22.59,321420.0,14.2121,14.2689,14.1995,14.2437,321420.0
2016-09-28 14:30:00,22.59,22.66,22.5,22.54,541509.0,14.2437,14.2878,14.1869,14.2121,541509.0
2016-09-28 14:35:00,22.55,22.6,22.44,22.48,332162.0,14.2184,14.25,14.1491,14.1743,332162.0
2016-09-28 14:40:00,22.48,22.53,22.44,22.45,302455.0,14.1743,14.2058,14.1491,14.1554,302455.0
2016-09-28 14:45:00,22.45,22.49,22.44,22.46,348865.0,14.1554,14.1806,14.1491,14.1617,348865.0
2016-09-28 14:50:00,22.47,22.59,22.47,22.58,156242.0,14.168,14.2437,14.168,14.2374,156242.0
2016-09-28 14:55:00,22.58,22.6,22.51,22.6,161936.0,14.2374,14.25,14.1932,14.25,161936.0
2016-09-28 15:00:00,22.6,22.63,22.57,22.63,161663.0,14.25,14.2689,14.2311,14.2689,161663.0
2016-09-28 15:05:00,22.62,22.65,22.59,22.62,243172.0,14.2626,14.2815,14.2437,14.2626,243172.0
2016-09-28 15:10:00,22.61,22.65,22.6,22.61,153232.0,14.2563,14.2815,14.25,14.2563,153232.0
2016-09-28 15:15:00,22.6,22.64,22.6,22.62,243394.0,14.25,14.2752,14.25,14.2626,243394.0
2016-09-28 15:20:00,22.62,22.68,22.61,22.63,272828.0,14.2626,14.3004,14.2563,14.2689,272828.0
2016-09-28 15:25:00,22.63,22.65,22.55,22.58,212125.0,14.2689,14.2815,14.2184,14.2374,212125.0
2016-09-28 15:30:00,22.58,22.59,22.53,22.55,175698.0,14.2374,14.2437,14.2058,14.2184,175698.0
2016-09-28 15:35:00,22.55,22.64,22.55,22.63,252650.0,14.2184,14.2752,14.2184,14.2689,252650.0
2016-09-28 15:40:00,22.63,22.65,22.59,22.63,331855.0,14.2689,14.2815,14.2437,14.2689,331855.0
2016-09-28 15:45:00,22.63,22.67,22.62,22.67,320075.0,14.2689,14.2941,14.2626,14.2941,320075.0
2016-09-28 15:50:00,22.67,22.71,22.66,22.71,567273.0,14.2941,14.3193,14.2878,14.3193,567273.0
2016-09-28 15:55:00,22.71,22.76,22.7,22.73,1289514.0,14.3193,14.3509,14.313,14.3319,1289514.0
2016-09-29 09:30:00,22.72,22.88,22.72,22.86,523599.0,14.3256,14.4265,14.3256,14.4139,523599.0
2016-09-29 09:35:00,22.86,22.98,22.85,22.89,352400.0,14.4139,14.4896,14.4076,14.4328,352400.0
2016-09-29 09:40:00,22.89,22.92,22.78,22.86,304628.0,14.4328,14.4517,14.3635,14.4139,304628.0
2016-09-29 09:45:00,22.86,22.89,22.74,22.76,168755.0,14.4139,14.4328,14.3382,14.3509,168755.0
2016-09-29 09:50:00,22.76,22.79,22.69,22.74,337171.0,14.3509,14.3698,14.3067,14.3382,337171.0
2016-09-29 09:55:00,22.74,22.85,22.73,22.82,133706.0,14.3382,14.4076,14.3319,14.3887,133706.0
2016-09-29 10:00:00,22.82,22.87,22.73,22.87,210113.0,14.3887,14.4202,14.3319,14.4202,210113.0
2016-09-29 10:05:00,22.87,22.88,22.77,22.84,241299.0,14.4202,14.4265,14.3572,14.4013,241299.0
2016-09-29 10:10:00,22.83,22.85,22.8,22.81,134026.0,14.395,14.4076,14.3761,14.3824,134026.0
2016-09-29 10:15:00,22.81,22.84,22.77,22.84,160476.0,14.3824,14.4013,14.3572,14.4013,160476.0
2016-09-29 10:20:00,22.84,22.87,22.81,22.86,109068.0,14.4013,14.4202,14.3824,14.4139,109068.0
2016-09-29 10:25:00,22.86,22.9,22.85,22.89,98269.0,14.4139,14.4391,14.4076,14.4328,98269.0
2016-09-29 10:30:00,22.9,22.9,22.82,22.83,135764.0,14.4391,14.4391,14.3887,14.395,135764.0
2016-09-29 10:35:00,22.83,22.85,22.79,22.83,146001.0,14.395,14.4076,14.3698,14.395,146001.0
2016-09-29 10:40:00,22.84,22.9,22.83,22.89,94266.0,14.4013,14.4391,14.395,14.4328,94266.0
2016-09-29 10:45:00,22.89,22.89,22.84,22.89,104264.0,14.4328,14.4328,14.4013,14.4328,104264.0
2016-09-29 10:50:00,22.89,22.89,22.8,22.87,157608.0,14.4328,14.4328,14.3761,14.4202,157608.0
2016-09-29 10:55:00,22.87,22.9,22.86,22.87,80756.0,14.4202,14.4391,14.4139,14.4202,80756.0
2016-09-29 11:00:00,22.88,22.89,22.8,22.82,204450.0,14.4265,14.4328,14.3761,14.3887,204450.0
2016-09-29 11:05:00,22.82,22.83,22.78,22.82,155695.0,14.3887,14.395,14.3635,14.3887,155695.0
2016-09-29 11:10:00,22.83,22.84,22.77,22.8,193907.0,14.395,14.4013,14.3572,14.3761,193907.0
2016-09-29 11:15:00,22.8,22.8,22.76,22.8,117676.0,14.3761,14.3761,14.3509,14.3761,117676.0
2016-09-29 11:20:00,22.8,22.84,22.76,22.83,163017.0,14.3761,14.4013,14.3509,14.395,163017.0
2016-09-29 11:25:00,22.83,22.92,22.83,22.92,139749.0,14.395,14.4517,14.395,14.4517,139749.0
2016-09-29 11:30:00,22.91,22.95,22.87,22.93,132530.0,14.4454,14.4707,14.4202,14.458,132530.0
2016-09-29 11:35:00,22.94,22.95,22.92,22.94,72500.0,14.4644,14.4707,14.4517,14.4644,72500.0
2016-09-29 11:40:00,22.94,22.96,22.93,22.96,117640.0,14.4644,14.477,14.458,14.477,117640.0
2016-09-29 11:45:00,22.96,22.98,22.92,22.93,209516.0,14.477,14.4896,14.4517,14.458,209516.0
2016-09-29 11:50:00,22.93,23.0,22.92,22.98,95883.0,14.458,14.5022,14.4517,14.4896,95883.0
2016-09-29 11:55:00,22.98,23.03,22.97,23.02,329748.0,14.4896,14.5211,14.4833,14.5148,329748.0
2016-09-29 12:00:00,23.02,23.11,23.01,23.1,308634.0,14.5148,14.5715,14.5085,14.5652,308634.0
2016-09-29 12:05:00,23.1,23.13,23.09,23.11,180431.0,14.5652,14.5842,14.5589,14.5715,180431.0
2016-09-29 12:10:00,23.11,23.13,23.09,23.11,85243.0,14.5715,14.5842,14.5589,14.5715,85243.0
2016-09-29 12:15:00,23.11,23.11,23.06,23.1,92973.0,14.5715,14.5715,14.54,14.5652,92973.0
2016-09-29 12:20:00,23.1,23.19,23.09,23.19,195459.0,14.5652,14.622,14.5589,14.622,195459.0
2016-09-29 12:25:00,23.19,23.2,23.13,23.14,154051.0,14.622,14.6283,14.5842,14.5905,154051.0
2016-09-29 12:30:00,23.14,23.14,23.09,23.11,88776.0,14.5905,14.5905,14.5589,14.5715,88776.0
2016-09-29 12:35:00,23.11,23.12,23.03,23.04,146984.0,14.5715,14.5778,14.5211,14.5274,146984.0
2016-09-29 12:40:00,23.03,23.03,22.93,22.93,268586.0,14.5211,14.5211,14.458,14.458,268586.0
2016-09-29 12:45:00,22.93,22.94,22.87,22.88,173342.0,14.458,14.4644,14.4202,14.4265,173342.0
2016-09-29 12:50:00,22.89,22.89,22.71,22.72,603126.0,14.4328,14.4328,14.3193,14.3256,603126.0
2016-09-29 12:55:00,22.71,22.78,22.7,22.76,199285.0,14.3193,14.3635,14.313,14.3509,199285.0
2016-09-29 13:00:00,22.76,22.77,22.55,22.62,442287.0,14.3509,14.3572,14.2184,14.2626,442287.0
2016-09-29 13:05:00,22.63,22.64,22.5,22.62,443923.0,14.2689,14.2752,14.1869,14.2626,443923.0
2016-09-29 13:10:00,22.61,22.69,22.6,22.66,231432.0,14.2563,14.3067,14.25,14.2878,231432.0
2016-09-29 13:15:00,22.66,22.72,22.64,22.71,146247.0,14.2878,14.3256,14.2752,14.3193,146247.0
2016-09-29 13:20:00,22.7,22.79,22.69,22.79,116345.0,14.313,14.3698,14.3067,14.3698,116345.0
2016-09-29 13:25:00,22.78,22.8,22.75,22.78,112575.0,14.3635,14.3761,14.3446,14.3635,112575.0
2016-09-29 13:30:00,22.77,22.78,22.71,22.72,97027.0,14.3572,14.3635,14.3193,14.3256,97027.0
2016-09-29 13:35:00,22.73,22.75,22.69,22.7,70936.0,14.3319,14.3446,14.3067,14.313,70936.0
2016-09-29 13:40:00,22.7,22.7,22.65,22.68,102103.0,14.313,14.313,14.2815,14.3004,102103.0
2016-09-29 13:45:00,22.68,22.68,22.61,22.64,81769.0,14.3004,14.3004,14.2563,14.2752,81769.0
2016-09-29 13:50:00,22.64,22.64,22.54,22.57,195469.0,14.2752,14.2752,14.2121,14.2311,195469.0
2016-09-29 13:55:00,22.57,22.57,22.48,22.52,188278.0,14.2311,14.2311,14.1743,14.1995,188278.0
2016-09-29 14:00:00,22.52,22.63,22.51,22.62,150310.0,14.1995,14.2689,14.1932,14.2626,150310.0
2016-09-29 14:05:00,22.62,22.72,22.62,22.71,138400.0,14.2626,14.3256,14.2626,14.3193,138400.0
2016-09-29 14:10:00,22.71,22.75,22.69,22.73,162530.0,14.3193,14.3446,14.3067,14.3319,162530.0
2016-09-29 14:15:00,22.74,22.88,22.73,22.86,183280.0,14.3382,14.4265,14.3319,14.4139,183280.0
2016-09-29 14:20:00,22.86,22.91,22.84,22.91,122507.0,14.4139,14.4454,14.4013,14.4454,122507.0
2016-09-29 14:25:00,22.91,22.94,22.86,22.93,170074.0,14.4454,14.4644,14.4139,14.458,170074.0
2016-09-29 14:30:00,22.92,22.93,22.86,22.88,129029.0,14.4517,14.458,14.4139,14.4265,129029.0
2016-09-29 14:35:00,22.88,22.95,22.86,22.89,129926.0,14.4265,14.4707,14.4139,14.4328,129926.0
2016-09-29 14:40:00,22.89,22.91,22.85,22.85,75516.0,14.4328,14.4454,14.4076,14.4076,75516.0
2016-09-29 14:45:00,22.85,22.92,22.83,22.92,69979.0,14.4076,14.4517,14.395,14.4517,69979.0
2016-09-29 14:50:00,22.92,22.94,22.9,22.91,62122.0,14.4517,14.4644,14.4391,14.4454,62122.0
2016-09-29 14:55:00,22.91,22.92,22.8,22.82,149932.0,14.4454,14.4517,14.3761,14.3887,149932.0
2016-09-29 15:00:00,22.81,22.82,22.76,22.79,120559.0,14.3824,14.3887,14.3509,14.3698,120559.0
2016-09-29 15:05:00,22.79,22.83,22.77,22.83,89707.0,14.3698,14.395,14.3572,14.395,89707.0
2016-09-29 15:10:00,22.82,22.86,22.79,22.86,118879.0,14.3887,14.4139,14.3698,14.4139,118879.0
2016-09-29 15:15:00,22.86,22.86,22.79,22.83,94727.0,14.4139,14.4139,14.3698,14.395,94727.0
2016-09-29 15:20:00,22.83,22.83,22.79,22.81,114231.0,14.395,14.395,14.3698,14.3824,114231.0
2016-09-29 15:25:00,22.81,22.87,22.77,22.87,156275.0,14.3824,14.4202,14.3572,14.4202,156275.0
2016-09-29 15:30:00,22.86,22.88,22.82,22.85,231412.0,14.4139,14.4265,14.3887,14.4076,231412.0
2016-09-29 15:35:00,22.85,22.86,22.83,22.86,198804.0,14.4076,14.4139,14.395,14.4139,198804.0
2016-09-29 15:40:00,22.86,22.88,22.8,22.83,201423.0,14.4139,14.4265,14.3761,14.395,201423.0
2016-09-29 15:45:00,22.83,22.83,22.8,22.8,200294.0,14.395,14.395,14.3761,14.3761,200294.0
2016-09-29 15:50:00,22.8,22.82,22.79,22.81,244200.0,14.3761,14.3887,14.3698,14.3824,244200.0
2016-09-29 15:55:00,22.81,22.82,22.76,22.77,745450.0,14.3824,14.3887,14.3509,14.3572,745450.0
2016-09-30 09:30:00,22.89,22.95,22.78,22.79,247323.0,14.4328,14.4707,14.3635,14.3698,247323.0
2016-09-30 09:35:00,22.8,22.84,22.68,22.69,177693.0,14.3761,14.4013,14.3004,14.3067,177693.0
2016-09-30 09:40:00,22.69,22.76,22.6,22.75,208817.0,14.3067,14.3509,14.25,14.3446,208817.0
2016-09-30 09:45:00,22.74,22.82,22.73,22.75,119490.0,14.3382,14.3887,14.3319,14.3446,119490.0
2016-09-30 09:50:00,22.75,22.82,22.67,22.7,181105.0,14.3446,14.3887,14.2941,14.313,181105.0
2016-09-30 09:55:00,22.7,22.79,22.69,22.78,132369.0,14.313,14.3698,14.3067,14.3635,132369.0
2016-09-30 10:00:00,22.78,22.83,22.76,22.83,108890.0,14.3635,14.395,14.3509,14.395,108890.0
2016-09-30 10:05:00,22.84,22.84,22.76,22.8,107817.0,14.4013,14.4013,14.3509,14.3761,107817.0
2016-09-30 10:10:00,22.81,22.83,22.73,22.73,134821.0,14.3824,14.395,14.3319,14.3319,134821.0
2016-09-30 10:15:00,22.73,22.74,22.65,22.66,133416.0,14.3319,14.3382,14.2815,14.2878,133416.0
2016-09-30 10:20:00,22.66,22.7,22.63,22.69,118821.0,14.2878,14.313,14.2689,14.3067,118821.0
2016-09-30 10:25:00,22.68,22.77,22.68,22.76,60778.0,14.3004,14.3572,14.3004,14.3509,60778.0
2016-09-30 10:30:00,22.76,22.79,22.75,22.77,55333.0,14.3509,14.3698,14.3446,14.3572,55333.0
2016-09-30 10:35:00,22.78,22.81,22.74,22.75,76784.0,14.3635,14.3824,14.3382,14.3446,76784.0
2016-09-30 10:40:00,22.76,22.81,22.74,22.78,55797.0,14.3509,14.3824,14.3382,14.3635,55797.0
2016-09-30 10:45:00,22.78,22.83,22.78,22.81,89543.0,14.3635,14.395,14.3635,14.3824,89543.0
2016-09-30 10:50:00,22.81,22.84,22.81,22.81,58454.0,14.3824,14.4013,14.3824,14.3824,58454.0
2016-09-30 10:55:00,22.82,22.88,22.81,22.86,111944.0,14.3887,14.4265,14.3824,14.4139,111944.0
2016-09-30 11:00:00,22.85,22.88,22.84,22.87,123039.0,14.4076,14.4265,14.4013,14.4202,123039.0
2016-09-30 11:05:00,22.87,22.9,22.84,22.9,150352.0,14.4202,14.4391,14.4013,14.4391,150352.0
2016-09-30 11:10:00,22.9,22.95,22.9,22.92,144931.0,14.4391,14.4707,14.4391,14.4517,144931.0
2016-09-30 11:15:00,22.93,22.97,22.92,22.96,163716.0,14.458,14.4833,14.4517,14.477,163716.0
2016-09-30 11:20:00,22.96,22.98,22.94,22.95,99084.0,14.477,14.4896,14.4644,14.4707,99084.0
2016-09-30 11:25:00,22.95,22.98,22.93,22.96,101353.0,14.4707,14.4896,14.458,14.477,101353.0
2016-09-30 11:30:00,22.97,22.98,22.93,22.93,73762.0,14.4833,14.4896,14.458,14.458,73762.0
2016-09-30 11:35:00,22.93,22.94,22.84,22.84,138437.0,14.458,14.4644,14.4013,14.4013,138437.0
2016-09-30 11:40:00,22.85,22.92,22.83,22.91,140957.0,14.4076,14.4517,14.395,14.4454,140957.0
2016-09-30 11:45:00,22.91,22.94,22.91,22.93,48104.0,14.4454,14.4644,14.4454,14.458,48104.0
2016-09-30 11:50:00,22.93,22.93,22.9,22.92,50038.0,14.458,14.458,14.4391,14.4517,50038.0
2016-09-30 11:55:00,22.92,22.93,22.85,22.86,57356.0,14.4517,14.458,14.4076,14.4139,57356.0
2016-09-30 12:00:00,22.86,22.87,22.84,22.86,46676.0,14.4139,14.4202,14.4013,14.4139,46676.0
2016-09-30 12:05:00,22.86,22.88,22.83,22.85,52079.0,14.4139,14.4265,14.395,14.4076,52079.0
2016-09-30 12:10:00,22.84,22.85,22.82,22.84,37036.0,14.4013,14.4076,14.3887,14.4013,37036.0
2016-09-30 12:15:00,22.84,22.87,22.84,22.87,38041.0,14.4013,14.4202,14.4013,14.4202,38041.0
2016-09-30 12:20:00,22.87,22.88,22.84,22.85,55587.0,14.4202,14.4265,14.4013,14.4076,55587.0
2016-09-30 12:25:00,22.85,22.89,22.84,22.88,65900.0,14.4076,14.4328,14.4013,14.4265,65900.0
2016-09-30 12:30:00,22.87,22.89,22.86,22.89,39876.0,14.4202,14.4328,14.4139,14.4328,39876.0
2016-09-30 12:35:00,22.89,22.91,22.87,22.9,77052.0,14.4328,14.4454,14.4202,14.4391,77052.0
2016-09-30 12:40:00,22.91,22.93,22.89,22.92,88678.0,14.4454,14.458,14.4328,14.4517,88678.0
2016-09-30 12:45:00,22.92,22.92,22.87,22.88,48958.0,14.4517,14.4517,14.4202,14.4265,48958.0
2016-09-30 12:50:00,22.89,22.89,22.85,22.86,47347.0,14.4328,14.4328,14.4076,14.4139,47347.0
2016-09-30 12:55:00,22.87,22.88,22.84,22.84,49523.0,14.4202,14.4265,14.4013,14.4013,49523.0
2016-09-30 13:00:00,22.84,22.86,22.83,22.84,40690.0,14.4013,14.4139,14.395,14.4013,40690.0
2016-09-30 13:05:00,22.85,22.88,22.85,22.86,50845.0,14.4076,14.4265,14.4076,14.4139,50845.0
2016-09-30 13:10:00,22.86,22.87,22.83,22.84,37248.0,14.4139,14.4202,14.395,14.4013,37248.0
2016-09-30 13:15:00,22.85,22.85,22.82,22.83,57639.0,14.4076,14.4076,14.3887,14.395,57639.0
2016-09-30 13:20:00,22.82,22.85,22.82,22.84,33860.0,14.3887,14.4076,14.3887,14.4013,33860.0
2016-09-30 13:25:00,22.84,22.85,22.83,22.85,29666.0,14.4013,14.4076,14.395,14.4076,29666.0
2016-09-30 13:30:00,22.85,22.86,22.8,22.81,70745.0,14.4076,14.4139,14.3761,14.3824,70745.0
2016-09-30 13:35:00,22.8,22.83,22.8,22.83,44001.0,14.3761,14.395,14.3761,14.395,44001.0
2016-09-30 13:40:00,22.82,22.87,22.81,22.86,85839.0,14.3887,14.4202,14.3824,14.4139,85839.0
2016-09-30 13:45:00,22.86,22.9,22.85,22.9,38317.0,14.4139,14.4391,14.4076,14.4391,38317.0
2016-09-30 13:50:00,22.9,22.94,22.89,22.93,174346.0,14.4391,14.4644,14.4328,14.458,174346.0
2016-09-30 13:55:00,22.93,22.97,22.92,22.97,138931.0,14.458,14.4833,14.4517,14.4833,138931.0
2016-09-30 14:00:00,22.96,22.97,22.93,22.95,87676.0,14.477,14.4833,14.458,14.4707,87676.0
2016-09-30 14:05:00,22.94,22.95,22.91,22.93,66914.0,14.4644,14.4707,14.4454,14.458,66914.0
2016-09-30 14:10:00,22.92,22.98,22.92,22.96,95585.0,14.4517,14.4896,14.4517,14.477,95585.0
2016-09-30 14:15:00,22.96,22.98,22.94,22.98,67330.0,14.477,14.4896,14.4644,14.4896,67330.0
2016-09-30 14:20:00,22.98,22.98,22.94,22.96,84627.0,14.4896,14.4896,14.4644,14.477,84627.0
2016-09-30 14:25:00,22.95,22.98,22.94,22.95,94678.0,14.4707,14.4896,14.4644,14.4707,94678.0
2016-09-30 14:30:00,22.96,23.0,22.95,22.99,583551.0,14.477,14.5022,14.4707,14.4959,583551.0
2016-09-30 14:35:00,23.0,23.05,22.98,23.05,271059.0,14.5022,14.5337,14.4896,14.5337,271059.0
2016-09-30 14:40:00,23.05,23.05,22.99,23.02,158467.0,14.5337,14.5337,14.4959,14.5148,158467.0
2016-09-30 14:45:00,23.02,23.05,23.01,23.03,59752.0,14.5148,14.5337,14.5085,14.5211,59752.0
2016-09-30 14:50:00,23.04,23.06,23.01,23.02,120329.0,14.5274,14.54,14.5085,14.5148,120329.0
2016-09-30 14:55:00,23.02,23.04,23.01,23.04,60450.0,14.5148,14.5274,14.5085,14.5274,60450.0
2016-09-30 15:00:00,23.04,23.08,23.04,23.05,153757.0,14.5274,14.5526,14.5274,14.5337,153757.0
2016-09-30 15:05:00,23.06,23.1,23.05,23.09,230002.0,14.54,14.5652,14.5337,14.5589,230002.0
2016-09-30 15:10:00,23.09,23.1,23.08,23.09,125835.0,14.5589,14.5652,14.5526,14.5589,125835.0
2016-09-30 15:15:00,23.09,23.13,23.04,23.07,356848.0,14.5589,14.5842,14.5274,14.5463,356848.0
2016-09-30 15:20:00,23.07,23.11,23.06,23.1,405602.0,14.5463,14.5715,14.54,14.5652,405602.0
2016-09-30 15:25:00,23.1,23.12,23.09,23.11,260326.0,14.5652,14.5778,14.5589,14.5715,260326.0
2016-09-30 15:30:00,23.11,23.15,23.1,23.13,337883.0,14.5715,14.5968,14.5652,14.5842,337883.0
2016-09-30 15:35:00,23.13,23.15,23.11,23.12,239569.0,14.5842,14.5968,14.5715,14.5778,239569.0
2016-09-30 15:40:00,23.12,23.18,23.09,23.16,378311.0,14.5778,14.6157,14.5589,14.6031,378311.0
2016-09-30 15:45:00,23.16,23.19,23.14,23.16,509749.0,14.6031,14.622,14.5905,14.6031,509749.0
2016-09-30 15:50:00,23.16,23.18,23.15,23.17,593101.0,14.6031,14.6157,14.5968,14.6094,593101.0
2016-09-30 15:55:00,23.17,23.17,23.12,23.12,1387389.0,14.6094,14.6094,14.5778,14.5778,1387389.0
2016-10-03 09:30:00,23.18,23.36,23.13,23.36,480565.0,14.6157,14.7292,14.5842,14.7292,480565.0
2016-10-03 09:35:00,23.35,23.36,23.22,23.26,148675.0,14.7229,14.7292,14.6409,14.6661,148675.0
2016-10-03 09:40:00,23.25,23.3,23.13,23.14,182835.0,14.6598,14.6913,14.5842,14.5905,182835.0
2016-10-03 09:45:00,23.13,23.23,23.12,23.19,173139.0,14.5842,14.6472,14.5778,14.622,173139.0
2016-10-03 09:50:00,23.19,23.22,23.16,23.19,205945.0,14.622,14.6409,14.6031,14.622,205945.0
2016-10-03 09:55:00,23.18,23.22,23.14,23.17,146876.0,14.6157,14.6409,14.5905,14.6094,146876.0
2016-10-03 10:00:00,23.18,23.27,23.18,23.23,276728.0,14.6157,14.6724,14.6157,14.6472,276728.0
2016-10-03 10:05:00,23.23,23.23,23.1,23.11,340565.0,14.6472,14.6472,14.5652,14.5715,340565.0
2016-10-03 10:10:00,23.1,23.11,23.01,23.01,161588.0,14.5652,14.5715,14.5085,14.5085,161588.0
2016-10-03 10:15:00,23.01,23.02,22.95,22.98,148940.0,14.5085,14.5148,14.4707,14.4896,148940.0
2016-10-03 10:20:00,22.98,23.01,22.92,22.96,123801.0,14.4896,14.5085,14.4517,14.477,123801.0
2016-10-03 10:25:00,22.96,22.98,22.92,22.95,96562.0,14.477,14.4896,14.4517,14.4707,96562.0
2016-10-03 10:30:00,22.95,23.01,22.93,23.0,104948.0,14.4707,14.5085,14.458,14.5022,104948.0
2016-10-03 10:35:00,23.0,23.03,22.93,23.03,98744.0,14.5022,14.5211,14.458,14.5211,98744.0
2016-10-03 10:40:00,23.02,23.07,23.01,23.03,127069.0,14.5148,14.5463,14.5085,14.5211,127069.0
2016-10-03 10:45:00,23.02,23.03,22.93,22.98,133324.0,14.5148,14.5211,14.458,14.4896,133324.0
2016-10-03 10:50:00,22.99,23.03,22.96,22.97,93314.0,14.4959,14.5211,14.477,14.4833,93314.0
2016-10-03 10:55:00,22.98,23.01,22.97,22.98,49887.0,14.4896,14.5085,14.4833,14.4896,49887.0
2016-10-03 11:00:00,22.98,23.0,22.95,22.97,56886.0,14.4896,14.5022,14.4707,14.4833,56886.0
2016-10-03 11:05:00,22.97,23.0,22.94,23.0,111575.0,14.4833,14.5022,14.4644,14.5022,111575.0
2016-10-03 11:10:00,23.0,23.02,22.96,22.99,77986.0,14.5022,14.5148,14.477,14.4959,77986.0
2016-10-03 11:15:00,22.99,22.99,22.94,22.96,58692.0,14.4959,14.4959,14.4644,14.477,58692.0
2016-10-03 11:20:00,22.96,22.98,22.94,22.96,74396.0,14.477,14.4896,14.4644,14.477,74396.0
2016-10-03 11:25:00,22.96,22.97,22.87,22.87,76411.0,14.477,14.4833,14.4202,14.4202,76411.0
2016-10-03 11:30:00,22.88,22.92,22.87,22.9,56390.0,14.4265,14.4517,14.4202,14.4391,56390.0
2016-10-03 11:35:00,22.91,22.93,22.87,22.91,101470.0,14.4454,14.458,14.4202,14.4454,101470.0
2016-10-03 11:40:00,22.9,22.96,22.88,22.96,76374.0,14.4391,14.477,14.4265,14.477,76374.0
2016-10-03 11:45:00,22.95,22.96,22.9,22.92,116558.0,14.4707,14.477,14.4391,14.4517,116558.0
2016-10-03 11:50:00,22.92,22.92,22.86,22.89,141171.0,14.4517,14.4517,14.4139,14.4328,141171.0
2016-10-03 11:55:00,22.89,22.94,22.87,22.91,63746.0,14.4328,14.4644,14.4202,14.4454,63746.0
2016-10-03 12:00:00,22.9,22.96,22.9,22.93,76342.0,14.4391,14.477,14.4391,14.458,76342.0
2016-10-03 12:05:00,22.93,22.98,22.92,22.96,61876.0,14.458,14.4896,14.4517,14.477,61876.0
2016-10-03 12:10:00,22.96,22.96,22.9,22.91,77901.0,14.477,14.477,14.4391,14.4454,77901.0
2016-10-03 12:15:00,22.92,22.95,22.88,22.95,67777.0,14.4517,14.4707,14.4265,14.4707,67777.0
2016-10-03 12:20:00,22.94,22.97,22.93,22.96,52108.0,14.4644,14.4833,14.458,14.477,52108.0
2016-10-03 12:25:00,22.96,23.0,22.94,22.99,170507.0,14.477,14.5022,14.4644,14.4959,170507.0
2016-10-03 12:30:00,22.99,23.0,22.93,22.96,104369.0,14.4959,14.5022,14.458,14.477,104369.0
2016-10-03 12:35:00,22.96,22.97,22.94,22.96,92377.0,14.477,14.4833,14.4644,14.477,92377.0
2016-10-03 12:40:00,22.96,23.02,22.95,23.02,70490.0,14.477,14.5148,14.4707,14.5148,70490.0
2016-10-03 12:45:00,23.02,23.02,22.95,22.98,75585.0,14.5148,14.5148,14.4707,14.4896,75585.0
2016-10-03 12:50:00,22.98,23.03,22.97,23.0,74623.0,14.4896,14.5211,14.4833,14.5022,74623.0
2016-10-03 12:55:00,23.0,23.05,22.98,23.04,40937.0,14.5022,14.5337,14.4896,14.5274,40937.0
2016-10-03 13:00:00,23.04,23.04,22.97,22.98,48165.0,14.5274,14.5274,14.4833,14.4896,48165.0
2016-10-03 13:05:00,22.98,23.0,22.97,23.0,33716.0,14.4896,14.5022,14.4833,14.5022,33716.0
2016-10-03 13:10:00,23.0,23.01,22.95,23.0,65239.0,14.5022,14.5085,14.4707,14.5022,65239.0
2016-10-03 13:15:00,23.0,23.0,22.95,22.98,41094.0,14.5022,14.5022,14.4707,14.4896,41094.0
2016-10-03 13:20:00,22.98,23.02,22.97,23.02,62633.0,14.4896,14.5148,14.4833,14.5148,62633.0
2016-10-03 13:25:00,23.02,23.04,23.0,23.02,94247.0,14.5148,14.5274,14.5022,14.5148,94247.0
2016-10-03 13:30:00,23.01,23.04,22.99,23.03,47901.0,14.5085,14.5274,14.4959,14.5211,47901.0
2016-10-03 13:35:00,23.03,23.03,22.99,22.99,50752.0,14.5211,14.5211,14.4959,14.4959,50752.0
2016-10-03 13:40:00,22.99,23.0,22.93,22.93,61386.0,14.4959,14.5022,14.458,14.458,61386.0
2016-10-03 13:45:00,22.94,22.97,22.93,22.97,86824.0,14.4644,14.4833,14.458,14.4833,86824.0
2016-10-03 13:50:00,22.96,22.97,22.92,22.95,75315.0,14.477,14.4833,14.4517,14.4707,75315.0
2016-10-03 13:55:00,22.96,22.99,22.95,22.98,89149.0,14.477,14.4959,14.4707,14.4896,89149.0
2016-10-03 14:00:00,22.98,23.03,22.96,23.01,104325.0,14.4896,14.5211,14.477,14.5085,104325.0
2016-10-03 14:05:00,23.01,23.03,22.98,23.03,47994.0,14.5085,14.5211,14.4896,14.5211,47994.0
2016-10-03 14:10:00,23.03,23.03,23.0,23.02,55340.0,14.5211,14.5211,14.5022,14.5148,55340.0
2016-10-03 14:15:00,23.02,23.06,23.02,23.06,86564.0,14.5148,14.54,14.5148,14.54,86564.0
2016-10-03 14:20:00,23.05,23.06,23.01,23.03,76469.0,14.5337,14.54,14.5085,14.5211,76469.0
2016-10-03 14:25:00,23.03,23.06,22.99,23.01,53574.0,14.5211,14.54,14.4959,14.5085,53574.0
2016-10-03 14:30:00,23.01,23.03,23.0,23.01,221685.0,14.5085,14.5211,14.5022,14.5085,221685.0
2016-10-03 14:35:00,23.01,23.01,22.97,22.99,68358.0,14.5085,14.5085,14.4833,14.4959,68358.0
2016-10-03 14:40:00,22.99,23.0,22.96,22.98,44974.0,14.4959,14.5022,14.477,14.4896,44974.0
2016-10-03 14:45:00,22.97,22.99,22.95,22.97,48477.0,14.4833,14.4959,14.4707,14.4833,48477.0
2016-10-03 14:50:00,22.97,23.01,22.96,22.99,85911.0,14.4833,14.5085,14.477,14.4959,85911.0
2016-10-03 14:55:00,22.98,23.0,22.95,22.99,76950.0,14.4896,14.5022,14.4707,14.4959,76950.0
2016-10-03 15:00:00,22.99,23.0,22.96,22.97,51238.0,14.4959,14.5022,14.477,14.4833,51238.0
2016-10-03 15:05:00,22.98,23.0,22.97,22.99,60410.0,14.4896,14.5022,14.4833,14.4959,60410.0
2016-10-03 15:10:00,22.98,23.01,22.98,23.01,66439.0,14.4896,14.5085,14.4896,14.5085,66439.0
2016-10-03 15:15:00,23.01,23.02,22.99,23.02,75558.0,14.5085,14.5148,14.4959,14.5148,75558.0
2016-10-03 15:20:00,23.02,23.02,22.99,22.99,94595.0,14.5148,14.5148,14.4959,14.4959,94595.0
2016-10-03 15:25:00,22.99,23.0,22.95,22.97,103851.0,14.4959,14.5022,14.4707,14.4833,103851.0
2016-10-03 15:30:00,22.97,23.02,22.96,23.02,104845.0,14.4833,14.5148,14.477,14.5148,104845.0
2016-10-03 15:35:00,23.01,23.06,22.99,23.02,166627.0,14.5085,14.54,14.4959,14.5148,166627.0
2016-10-03 15:40:00,23.02,23.07,23.02,23.04,195796.0,14.5148,14.5463,14.5148,14.5274,195796.0
2016-10-03 15:45:00,23.05,23.07,23.03,23.05,197064.0,14.5337,14.5463,14.5211,14.5337,197064.0
2016-10-03 15:50:00,23.04,23.06,23.02,23.03,180969.0,14.5274,14.54,14.5148,14.5211,180969.0
2016-10-03 15:55:00,23.03,23.04,22.99,23.0,403339.0,14.5211,14.5274,14.4959,14.5022,403339.0
2016-10-04 09:30:00,22.67,22.8,22.61,22.68,596320.0,14.2941,14.3761,14.2563,14.3004,596320.0
2016-10-04 09:35:00,22.67,22.8,22.64,22.77,418070.0,14.2941,14.3761,14.2752,14.3572,418070.0
2016-10-04 09:40:00,22.78,22.87,22.69,22.69,268447.0,14.3635,14.4202,14.3067,14.3067,268447.0
2016-10-04 09:45:00,22.69,22.82,22.69,22.76,223524.0,14.3067,14.3887,14.3067,14.3509,223524.0
2016-10-04 09:50:00,22.76,22.87,22.75,22.87,360617.0,14.3509,14.4202,14.3446,14.4202,360617.0
2016-10-04 09:55:00,22.87,22.95,22.83,22.83,221762.0,14.4202,14.4707,14.395,14.395,221762.0
2016-10-04 10:00:00,22.83,22.93,22.83,22.87,158214.0,14.395,14.458,14.395,14.4202,158214.0
2016-10-04 10:05:00,22.87,22.93,22.84,22.9,247924.0,14.4202,14.458,14.4013,14.4391,247924.0
2016-10-04 10:10:00,22.9,22.9,22.82,22.89,258181.0,14.4391,14.4391,14.3887,14.4328,258181.0
2016-10-04 10:15:00,22.89,22.92,22.85,22.87,301673.0,14.4328,14.4517,14.4076,14.4202,301673.0
2016-10-04 10:20:00,22.87,22.9,22.82,22.89,143635.0,14.4202,14.4391,14.3887,14.4328,143635.0
2016-10-04 10:25:00,22.88,22.89,22.81,22.88,118890.0,14.4265,14.4328,14.3824,14.4265,118890.0
2016-10-04 10:30:00,22.87,22.91,22.85,22.89,152868.0,14.4202,14.4454,14.4076,14.4328,152868.0
2016-10-04 10:35:00,22.9,22.91,22.85,22.89,110174.0,14.4391,14.4454,14.4076,14.4328,110174.0
2016-10-04 10:40:00,22.89,22.94,22.87,22.88,114487.0,14.4328,14.4644,14.4202,14.4265,114487.0
2016-10-04 10:45:00,22.88,22.91,22.88,22.88,120958.0,14.4265,14.4454,14.4265,14.4265,120958.0
2016-10-04 10:50:00,22.89,22.92,22.88,22.88,387414.0,14.4328,14.4517,14.4265,14.4265,387414.0
2016-10-04 10:55:00,22.88,22.91,22.85,22.86,148466.0,14.4265,14.4454,14.4076,14.4139,148466.0
2016-10-04 11:00:00,22.87,22.88,22.79,22.82,166675.0,14.4202,14.4265,14.3698,14.3887,166675.0
2016-10-04 11:05:00,22.82,22.86,22.78,22.8,95893.0,14.3887,14.4139,14.3635,14.3761,95893.0
2016-10-04 11:10:00,22.8,22.82,22.76,22.77,80852.0,14.3761,14.3887,14.3509,14.3572,80852.0
2016-10-04 11:15:00,22.77,22.77,22.71,22.72,93994.0,14.3572,14.3572,14.3193,14.3256,93994.0
2016-10-04 11:20:00,22.72,22.78,22.7,22.76,138667.0,14.3256,14.3635,14.313,14.3509,138667.0
2016-10-04 11:25:00,22.76,22.77,22.7,22.72,130479.0,14.3509,14.3572,14.313,14.3256,130479.0
2016-10-04 11:30:00,22.72,22.75,22.71,22.74,109937.0,14.3256,14.3446,14.3193,14.3382,109937.0
2016-10-04 11:35:00,22.74,22.75,22.68,22.68,107420.0,14.3382,14.3446,14.3004,14.3004,107420.0
2016-10-04 11:40:00,22.68,22.73,22.67,22.68,141637.0,14.3004,14.3319,14.2941,14.3004,141637.0
2016-10-04 11:45:00,22.67,22.73,22.67,22.72,114389.0,14.2941,14.3319,14.2941,14.3256,114389.0
2016-10-04 11:50:00,22.71,22.73,22.67,22.68,79748.0,14.3193,14.3319,14.2941,14.3004,79748.0
2016-10-04 11:55:00,22.69,22.7,22.67,22.69,83407.0,14.3067,14.313,14.2941,14.3067,83407.0
2016-10-04 12:00:00,22.69,22.71,22.67,22.67,64379.0,14.3067,14.3193,14.2941,14.2941,64379.0
2016-10-04 12:05:00,22.68,22.69,22.62,22.63,98184.0,14.3004,14.3067,14.2626,14.2689,98184.0
2016-10-04 12:10:00,22.63,22.66,22.6,22.61,56508.0,14.2689,14.2878,14.25,14.2563,56508.0
2016-10-04 12:15:00,22.61,22.66,22.6,22.63,65928.0,14.2563,14.2878,14.25,14.2689,65928.0
2016-10-04 12:20:00,22.62,22.63,22.6,22.61,38937.0,14.2626,14.2689,14.25,14.2563,38937.0
2016-10-04 12:25:00,22.61,22.62,22.59,22.61,64528.0,14.2563,14.2626,14.2437,14.2563,64528.0
2016-10-04 12:30:00,22.61,22.62,22.56,22.58,128253.0,14.2563,14.2626,14.2248,14.2374,128253.0
2016-10-04 12:35:00,22.59,22.63,22.56,22.62,67162.0,14.2437,14.2689,14.2248,14.2626,67162.0
2016-10-04 12:40:00,22.62,22.64,22.61,22.62,43055.0,14.2626,14.2752,14.2563,14.2626,43055.0
2016-10-04 12:45:00,22.63,22.66,22.59,22.6,55300.0,14.2689,14.2878,14.2437,14.25,55300.0
2016-10-04 12:50:00,22.59,22.61,22.52,22.54,87439.0,14.2437,14.2563,14.1995,14.2121,87439.0
2016-10-04 12:55:00,22.54,22.56,22.51,22.52,45429.0,14.2121,14.2248,14.1932,14.1995,45429.0
2016-10-04 13:00:00,22.51,22.55,22.5,22.51,67087.0,14.1932,14.2184,14.1869,14.1932,67087.0
2016-10-04 13:05:00,22.51,22.52,22.44,22.44,99795.0,14.1932,14.1995,14.1491,14.1491,99795.0
2016-10-04 13:10:00,22.45,22.52,22.45,22.52,131175.0,14.1554,14.1995,14.1554,14.1995,131175.0
2016-10-04 13:15:00,22.51,22.52,22.45,22.48,118563.0,14.1932,14.1995,14.1554,14.1743,118563.0
2016-10-04 13:20:00,22.48,22.49,22.41,22.43,139720.0,14.1743,14.1806,14.1302,14.1428,139720.0
2016-10-04 13:25:00,22.43,22.47,22.42,22.45,54576.0,14.1428,14.168,14.1365,14.1554,54576.0
2016-10-04 13:30:00,22.45,22.5,22.41,22.47,177407.0,14.1554,14.1869,14.1302,14.168,177407.0
2016-10-04 13:35:00,22.48,22.52,22.47,22.52,71500.0,14.1743,14.1995,14.168,14.1995,71500.0
2016-10-04 13:40:00,22.51,22.52,22.49,22.5,68063.0,14.1932,14.1995,14.1806,14.1869,68063.0
2016-10-04 13:45:00,22.49,22.52,22.48,22.52,126003.0,14.1806,14.1995,14.1743,14.1995,126003.0
2016-10-04 13:50:00,22.53,22.53,22.44,22.46,131655.0,14.2058,14.2058,14.1491,14.1617,131655.0
2016-10-04 13:55:00,22.46,22.48,22.42,22.42,66730.0,14.1617,14.1743,14.1365,14.1365,66730.0
2016-10-04 14:00:00,22.42,22.43,22.39,22.41,118946.0,14.1365,14.1428,14.1176,14.1302,118946.0
2016-10-04 14:05:00,22.4,22.44,22.38,22.43,190875.0,14.1239,14.1491,14.1113,14.1428,190875.0
2016-10-04 14:10:00,22.43,22.43,22.38,22.4,69361.0,14.1428,14.1428,14.1113,14.1239,69361.0
2016-10-04 14:15:00,22.4,22.41,22.36,22.37,66336.0,14.1239,14.1302,14.0986,14.105,66336.0
2016-10-04 14:20:00,22.36,22.39,22.34,22.39,115329.0,14.0986,14.1176,14.086,14.1176,115329.0
2016-10-04 14:25:00,22.38,22.39,22.33,22.36,64515.0,14.1113,14.1176,14.0797,14.0986,64515.0
2016-10-04 14:30:00,22.36,22.36,22.33,22.34,71133.0,14.0986,14.0986,14.0797,14.086,71133.0
2016-10-04 14:35:00,22.33,22.34,22.29,22.31,84704.0,14.0797,14.086,14.0545,14.0671,84704.0
2016-10-04 14:40:00,22.32,22.32,22.28,22.29,81182.0,14.0734,14.0734,14.0482,14.0545,81182.0
2016-10-04 14:45:00,22.29,22.3,22.26,22.28,174358.0,14.0545,14.0608,14.0356,14.0482,174358.0
2016-10-04 14:50:00,22.27,22.27,22.24,22.25,88144.0,14.0419,14.0419,14.023,14.0293,88144.0
2016-10-04 14:55:00,22.25,22.26,22.21,22.23,77977.0,14.0293,14.0356,14.0041,14.0167,77977.0
2016-10-04 15:00:00,22.22,22.27,22.22,22.26,89371.0,14.0104,14.0419,14.0104,14.0356,89371.0
2016-10-04 15:05:00,22.25,22.29,22.24,22.29,146382.0,14.0293,14.0545,14.023,14.0545,146382.0
2016-10-04 15:10:00,22.29,22.31,22.29,22.31,102355.0,14.0545,14.0671,14.0545,14.0671,102355.0
2016-10-04 15:15:00,22.3,22.34,22.3,22.31,100535.0,14.0608,14.086,14.0608,14.0671,100535.0
2016-10-04 15:20:00,22.3,22.33,22.29,22.32,69136.0,14.0608,14.0797,14.0545,14.0734,69136.0
2016-10-04 15:25:00,22.32,22.33,22.3,22.33,104097.0,14.0734,14.0797,14.0608,14.0797,104097.0
2016-10-04 15:30:00,22.33,22.37,22.32,22.36,160794.0,14.0797,14.105,14.0734,14.0986,160794.0
2016-10-04 15:35:00,22.35,22.38,22.34,22.38,211230.0,14.0923,14.1113,14.086,14.1113,211230.0
2016-10-04 15:40:00,22.38,22.38,22.32,22.32,227048.0,14.1113,14.1113,14.0734,14.0734,227048.0
2016-10-04 15:45:00,22.32,22.33,22.26,22.26,306143.0,14.0734,14.0797,14.0356,14.0356,306143.0
2016-10-04 15:50:00,22.26,22.28,22.25,22.28,339649.0,14.0356,14.0482,14.0293,14.0482,339649.0
2016-10-04 15:55:00,22.28,22.29,22.24,22.27,825578.0,14.0482,14.0545,14.023,14.0419,825578.0
2016-10-05 09:30:00,22.57,22.69,22.53,22.63,313345.0,14.2311,14.3067,14.2058,14.2689,313345.0
2016-10-05 09:35:00,22.63,22.68,22.59,22.6,179393.0,14.2689,14.3004,14.2437,14.25,179393.0
2016-10-05 09:40:00,22.6,22.65,22.56,22.59,294962.0,14.25,14.2815,14.2248,14.2437,294962.0
2016-10-05 09:45:00,22.6,22.67,22.59,22.6,174132.0,14.25,14.2941,14.2437,14.25,174132.0
2016-10-05 09:50:00,22.6,22.6,22.55,22.55,88366.0,14.25,14.25,14.2184,14.2184,88366.0
2016-10-05 09:55:00,22.55,22.59,22.54,22.59,51111.0,14.2184,14.2437,14.2121,14.2437,51111.0
2016-10-05 10:00:00,22.59,22.61,22.53,22.57,138674.0,14.2437,14.2563,14.2058,14.2311,138674.0
2016-10-05 10:05:00,22.58,22.61,22.56,22.6,83673.0,14.2374,14.2563,14.2248,14.25,83673.0
2016-10-05 10:10:00,22.6,22.64,22.58,22.6,71851.0,14.25,14.2752,14.2374,14.25,71851.0
2016-10-05 10:15:00,22.59,22.6,22.55,22.57,186130.0,14.2437,14.25,14.2184,14.2311,186130.0
2016-10-05 10:20:00,22.56,22.6,22.55,22.57,87484.0,14.2248,14.25,14.2184,14.2311,87484.0
2016-10-05 10:25:00,22.57,22.61,22.51,22.6,164521.0,14.2311,14.2563,14.1932,14.25,164521.0
2016-10-05 10:30:00,22.61,22.62,22.52,22.57,237173.0,14.2563,14.2626,14.1995,14.2311,237173.0
2016-10-05 10:35:00,22.57,22.62,22.56,22.6,418303.0,14.2311,14.2626,14.2248,14.25,418303.0
2016-10-05 10:40:00,22.6,22.61,22.53,22.59,218035.0,14.25,14.2563,14.2058,14.2437,218035.0
2016-10-05 10:45:00,22.59,22.61,22.54,22.55,63885.0,14.2437,14.2563,14.2121,14.2184,63885.0
2016-10-05 10:50:00,22.55,22.57,22.54,22.54,43927.0,14.2184,14.2311,14.2121,14.2121,43927.0
2016-10-05 10:55:00,22.55,22.6,22.53,22.54,100222.0,14.2184,14.25,14.2058,14.2121,100222.0
2016-10-05 11:00:00,22.55,22.59,22.54,22.58,79403.0,14.2184,14.2437,14.2121,14.2374,79403.0
2016-10-05 11:05:00,22.58,22.6,22.55,22.56,122357.0,14.2374,14.25,14.2184,14.2248,122357.0
2016-10-05 11:10:00,22.56,22.57,22.52,22.54,93428.0,14.2248,14.2311,14.1995,14.2121,93428.0
2016-10-05 11:15:00,22.54,22.59,22.52,22.54,123905.0,14.2121,14.2437,14.1995,14.2121,123905.0
2016-10-05 11:20:00,22.54,22.55,22.45,22.47,99407.0,14.2121,14.2184,14.1554,14.168,99407.0
2016-10-05 11:25:00,22.46,22.48,22.45,22.46,95431.0,14.1617,14.1743,14.1554,14.1617,95431.0
2016-10-05 11:30:00,22.46,22.51,22.46,22.48,81419.0,14.1617,14.1932,14.1617,14.1743,81419.0
2016-10-05 11:35:00,22.48,22.52,22.47,22.5,98980.0,14.1743,14.1995,14.168,14.1869,98980.0
2016-10-05 11:40:00,22.5,22.51,22.45,22.45,86305.0,14.1869,14.1932,14.1554,14.1554,86305.0
2016-10-05 11:45:00,22.46,22.49,22.45,22.49,99098.0,14.1617,14.1806,14.1554,14.1806,99098.0
2016-10-05 11:50:00,22.48,22.49,22.46,22.46,71719.0,14.1743,14.1806,14.1617,14.1617,71719.0
2016-10-05 11:55:00,22.46,22.46,22.42,22.44,105916.0,14.1617,14.1617,14.1365,14.1491,105916.0
2016-10-05 12:00:00,22.45,22.49,22.44,22.49,61091.0,14.1554,14.1806,14.1491,14.1806,61091.0
2016-10-05 12:05:00,22.48,22.51,22.47,22.51,89966.0,14.1743,14.1932,14.168,14.1932,89966.0
2016-10-05 12:10:00,22.51,22.55,22.5,22.51,163701.0,14.1932,14.2184,14.1869,14.1932,163701.0
2016-10-05 12:15:00,22.51,22.52,22.5,22.51,36189.0,14.1932,14.1995,14.1869,14.1932,36189.0
2016-10-05 12:20:00,22.51,22.51,22.47,22.51,57460.0,14.1932,14.1932,14.168,14.1932,57460.0
2016-10-05 12:25:00,22.51,22.52,22.48,22.48,52437.0,14.1932,14.1995,14.1743,14.1743,52437.0
2016-10-05 12:30:00,22.49,22.54,22.45,22.48,99701.0,14.1806,14.2121,14.1554,14.1743,99701.0
2016-10-05 12:35:00,22.48,22.49,22.46,22.48,47095.0,14.1743,14.1806,14.1617,14.1743,47095.0
2016-10-05 12:40:00,22.48,22.53,22.48,22.5,51988.0,14.1743,14.2058,14.1743,14.1869,51988.0
2016-10-05 12:45:00,22.49,22.5,22.46,22.49,45498.0,14.1806,14.1869,14.1617,14.1806,45498.0
2016-10-05 12:50:00,22.48,22.48,22.44,22.47,42396.0,14.1743,14.1743,14.1491,14.168,42396.0
2016-10-05 12:55:00,22.46,22.47,22.43,22.46,53305.0,14.1617,14.168,14.1428,14.1617,53305.0
2016-10-05 13:00:00,22.46,22.49,22.46,22.46,53409.0,14.1617,14.1806,14.1617,14.1617,53409.0
2016-10-05 13:05:00,22.47,22.49,22.45,22.48,53883.0,14.168,14.1806,14.1554,14.1743,53883.0
2016-10-05 13:10:00,22.48,22.48,22.44,22.45,86302.0,14.1743,14.1743,14.1491,14.1554,86302.0
2016-10-05 13:15:00,22.45,22.47,22.43,22.45,114710.0,14.1554,14.168,14.1428,14.1554,114710.0
2016-10-05 13:20:00,22.45,22.47,22.43,22.45,87249.0,14.1554,14.168,14.1428,14.1554,87249.0
2016-10-05 13:25:00,22.45,22.47,22.44,22.45,115328.0,14.1554,14.168,14.1491,14.1554,115328.0
2016-10-05 13:30:00,22.45,22.46,22.44,22.44,55926.0,14.1554,14.1617,14.1491,14.1491,55926.0
2016-10-05 13:35:00,22.45,22.45,22.41,22.42,513385.0,14.1554,14.1554,14.1302,14.1365,513385.0
2016-10-05 13:40:00,22.42,22.46,22.41,22.46,90464.0,14.1365,14.1617,14.1302,14.1617,90464.0
2016-10-05 13:45:00,22.46,22.46,22.42,22.45,133187.0,14.1617,14.1617,14.1365,14.1554,133187.0
2016-10-05 13:50:00,22.44,22.49,22.43,22.49,107104.0,14.1491,14.1806,14.1428,14.1806,107104.0
2016-10-05 13:55:00,22.49,22.5,22.46,22.46,69234.0,14.1806,14.1869,14.1617,14.1617,69234.0
2016-10-05 14:00:00,22.46,22.47,22.44,22.45,77875.0,14.1617,14.168,14.1491,14.1554,77875.0
2016-10-05 14:05:00,22.44,22.45,22.41,22.42,70360.0,14.1491,14.1554,14.1302,14.1365,70360.0
2016-10-05 14:10:00,22.41,22.42,22.4,22.4,131938.0,14.1302,14.1365,14.1239,14.1239,131938.0
2016-10-05 14:15:00,22.41,22.42,22.4,22.42,58264.0,14.1302,14.1365,14.1239,14.1365,58264.0
2016-10-05 14:20:00,22.41,22.44,22.41,22.42,100206.0,14.1302,14.1491,14.1302,14.1365,100206.0
2016-10-05 14:25:00,22.42,22.43,22.4,22.41,95691.0,14.1365,14.1428,14.1239,14.1302,95691.0
2016-10-05 14:30:00,22.41,22.42,22.39,22.42,71811.0,14.1302,14.1365,14.1176,14.1365,71811.0
2016-10-05 14:35:00,22.42,22.42,22.4,22.42,69418.0,14.1365,14.1365,14.1239,14.1365,69418.0
2016-10-05 14:40:00,22.42,22.47,22.41,22.45,127982.0,14.1365,14.168,14.1302,14.1554,127982.0
2016-10-05 14:45:00,22.46,22.48,22.45,22.48,61307.0,14.1617,14.1743,14.1554,14.1743,61307.0
2016-10-05 14:50:00,22.48,22.5,22.47,22.48,135198.0,14.1743,14.1869,14.168,14.1743,135198.0
2016-10-05 14:55:00,22.48,22.49,22.47,22.49,46680.0,14.1743,14.1806,14.168,14.1806,46680.0
2016-10-05 15:00:00,22.48,22.52,22.48,22.52,80554.0,14.1743,14.1995,14.1743,14.1995,80554.0
2016-10-05 15:05:00,22.52,22.52,22.48,22.48,76200.0,14.1995,14.1995,14.1743,14.1743,76200.0
2016-10-05 15:10:00,22.48,22.52,22.48,22.51,72545.0,14.1743,14.1995,14.1743,14.1932,72545.0
2016-10-05 15:15:00,22.52,22.52,22.48,22.48,118788.0,14.1995,14.1995,14.1743,14.1743,118788.0
2016-10-05 15:20:00,22.48,22.49,22.41,22.42,150927.0,14.1743,14.1806,14.1302,14.1365,150927.0
2016-10-05 15:25:00,22.42,22.43,22.39,22.41,102059.0,14.1365,14.1428,14.1176,14.1302,102059.0
2016-10-05 15:30:00,22.41,22.43,22.39,22.42,113858.0,14.1302,14.1428,14.1176,14.1365,113858.0
2016-10-05 15:35:00,22.43,22.45,22.39,22.43,262012.0,14.1428,14.1554,14.1176,14.1428,262012.0
2016-10-05 15:40:00,22.43,22.44,22.41,22.42,167015.0,14.1428,14.1491,14.1302,14.1365,167015.0
2016-10-05 15:45:00,22.43,22.43,22.39,22.39,177657.0,14.1428,14.1428,14.1176,14.1176,177657.0
2016-10-05 15:50:00,22.39,22.4,22.38,22.39,284936.0,14.1176,14.1239,14.1113,14.1176,284936.0
2016-10-05 15:55:00,22.39,22.39,22.37,22.38,642869.0,14.1176,14.1176,14.105,14.1113,642869.0
2016-10-06 09:30:00,22.49,22.54,22.43,22.43,249043.0,14.1806,14.2121,14.1428,14.1428,249043.0
2016-10-06 09:35:00,22.43,22.57,22.43,22.56,140489.0,14.1428,14.2311,14.1428,14.2248,140489.0
2016-10-06 09:40:00,22.56,22.63,22.54,22.58,256133.0,14.2248,14.2689,14.2121,14.2374,256133.0
2016-10-06 09:45:00,22.58,22.62,22.55,22.56,126614.0,14.2374,14.2626,14.2184,14.2248,126614.0
2016-10-06 09:50:00,22.56,22.57,22.48,22.5,84473.0,14.2248,14.2311,14.1743,14.1869,84473.0
2016-10-06 09:55:00,22.49,22.53,22.47,22.53,84762.0,14.1806,14.2058,14.168,14.2058,84762.0
2016-10-06 10:00:00,22.52,22.53,22.4,22.42,181032.0,14.1995,14.2058,14.1239,14.1365,181032.0
2016-10-06 10:05:00,22.42,22.5,22.41,22.5,337820.0,14.1365,14.1869,14.1302,14.1869,337820.0
2016-10-06 10:10:00,22.5,22.52,22.36,22.42,278894.0,14.1869,14.1995,14.0986,14.1365,278894.0
2016-10-06 10:15:00,22.42,22.44,22.38,22.44,139742.0,14.1365,14.1491,14.1113,14.1491,139742.0
2016-10-06 10:20:00,22.45,22.45,22.38,22.4,108513.0,14.1554,14.1554,14.1113,14.1239,108513.0
2016-10-06 10:25:00,22.4,22.42,22.36,22.37,99510.0,14.1239,14.1365,14.0986,14.105,99510.0
2016-10-06 10:30:00,22.36,22.36,22.25,22.27,173816.0,14.0986,14.0986,14.0293,14.0419,173816.0
2016-10-06 10:35:00,22.27,22.31,22.26,22.3,68855.0,14.0419,14.0671,14.0356,14.0608,68855.0
2016-10-06 10:40:00,22.3,22.36,22.29,22.34,60388.0,14.0608,14.0986,14.0545,14.086,60388.0
2016-10-06 10:45:00,22.34,22.38,22.33,22.37,55966.0,14.086,14.1113,14.0797,14.105,55966.0
2016-10-06 10:50:00,22.37,22.39,22.35,22.38,76999.0,14.105,14.1176,14.0923,14.1113,76999.0
2016-10-06 10:55:00,22.38,22.41,22.36,22.38,37088.0,14.1113,14.1302,14.0986,14.1113,37088.0
2016-10-06 11:00:00,22.38,22.4,22.36,22.38,52779.0,14.1113,14.1239,14.0986,14.1113,52779.0
2016-10-06 11:05:00,22.38,22.39,22.31,22.33,64184.0,14.1113,14.1176,14.0671,14.0797,64184.0
2016-10-06 11:10:00,22.32,22.34,22.29,22.32,49214.0,14.0734,14.086,14.0545,14.0734,49214.0
2016-10-06 11:15:00,22.32,22.36,22.32,22.36,76056.0,14.0734,14.0986,14.0734,14.0986,76056.0
2016-10-06 11:20:00,22.36,22.37,22.3,22.32,69875.0,14.0986,14.105,14.0608,14.0734,69875.0
2016-10-06 11:25:00,22.32,22.37,22.32,22.37,67683.0,14.0734,14.105,14.0734,14.105,67683.0
2016-10-06 11:30:00,22.37,22.37,22.33,22.34,44699.0,14.105,14.105,14.0797,14.086,44699.0
2016-10-06 11:35:00,22.34,22.36,22.32,22.36,34368.0,14.086,14.0986,14.0734,14.0986,34368.0
2016-10-06 11:40:00,22.36,22.36,22.33,22.34,49440.0,14.0986,14.0986,14.0797,14.086,49440.0
2016-10-06 11:45:00,22.34,22.42,22.33,22.4,96997.0,14.086,14.1365,14.0797,14.1239,96997.0
2016-10-06 11:50:00,22.4,22.46,22.39,22.4,83217.0,14.1239,14.1617,14.1176,14.1239,83217.0
2016-10-06 11:55:00,22.4,22.41,22.35,22.36,58618.0,14.1239,14.1302,14.0923,14.0986,58618.0
2016-10-06 12:00:00,22.36,22.4,22.36,22.38,47539.0,14.0986,14.1239,14.0986,14.1113,47539.0
2016-10-06 12:05:00,22.38,22.39,22.33,22.36,69156.0,14.1113,14.1176,14.0797,14.0986,69156.0
2016-10-06 12:10:00,22.35,22.37,22.34,22.35,36444.0,14.0923,14.105,14.086,14.0923,36444.0
2016-10-06 12:15:00,22.35,22.35,22.31,22.34,50233.0,14.0923,14.0923,14.0671,14.086,50233.0
2016-10-06 12:20:00,22.35,22.35,22.3,22.31,45782.0,14.0923,14.0923,14.0608,14.0671,45782.0
2016-10-06 12:25:00,22.31,22.32,22.28,22.29,77656.0,14.0671,14.0734,14.0482,14.0545,77656.0
2016-10-06 12:30:00,22.29,22.34,22.29,22.34,26440.0,14.0545,14.086,14.0545,14.086,26440.0
2016-10-06 12:35:00,22.34,22.34,22.3,22.3,37930.0,14.086,14.086,14.0608,14.0608,37930.0
2016-10-06 12:40:00,22.3,22.31,22.29,22.29,37538.0,14.0608,14.0671,14.0545,14.0545,37538.0
2016-10-06 12:45:00,22.3,22.32,22.29,22.3,83676.0,14.0608,14.0734,14.0545,14.0608,83676.0
2016-10-06 12:50:00,22.29,22.3,22.29,22.3,35763.0,14.0545,14.0608,14.0545,14.0608,35763.0
2016-10-06 12:55:00,22.29,22.3,22.28,22.28,68313.0,14.0545,14.0608,14.0482,14.0482,68313.0
2016-10-06 13:00:00,22.29,22.29,22.26,22.29,97345.0,14.0545,14.0545,14.0356,14.0545,97345.0
2016-10-06 13:05:00,22.29,22.35,22.28,22.35,82798.0,14.0545,14.0923,14.0482,14.0923,82798.0
2016-10-06 13:10:00,22.35,22.36,22.32,22.33,50932.0,14.0923,14.0986,14.0734,14.0797,50932.0
2016-10-06 13:15:00,22.33,22.33,22.31,22.33,43164.0,14.0797,14.0797,14.0671,14.0797,43164.0
2016-10-06 13:20:00,22.32,22.33,22.32,22.33,39929.0,14.0734,14.0797,14.0734,14.0797,39929.0
2016-10-06 13:25:00,22.32,22.33,22.3,22.32,77657.0,14.0734,14.0797,14.0608,14.0734,77657.0
2016-10-06 13:30:00,22.32,22.33,22.3,22.33,70003.0,14.0734,14.0797,14.0608,14.0797,70003.0
2016-10-06 13:35:00,22.33,22.33,22.27,22.27,71991.0,14.0797,14.0797,14.0419,14.0419,71991.0
2016-10-06 13:40:00,22.27,22.27,22.24,22.25,75847.0,14.0419,14.0419,14.023,14.0293,75847.0
2016-10-06 13:45:00,22.24,22.27,22.23,22.27,146847.0,14.023,14.0419,14.0167,14.0419,146847.0
2016-10-06 13:50:00,22.27,22.29,22.26,22.29,70030.0,14.0419,14.0545,14.0356,14.0545,70030.0
2016-10-06 13:55:00,22.29,22.31,22.28,22.3,40234.0,14.0545,14.0671,14.0482,14.0608,40234.0
2016-10-06 14:00:00,22.31,22.32,22.29,22.3,99723.0,14.0671,14.0734,14.0545,14.0608,99723.0
2016-10-06 14:05:00,22.3,22.32,22.28,22.29,121565.0,14.0608,14.0734,14.0482,14.0545,121565.0
2016-10-06 14:10:00,22.29,22.29,22.23,22.23,120592.0,14.0545,14.0545,14.0167,14.0167,120592.0
2016-10-06 14:15:00,22.24,22.25,22.23,22.25,88150.0,14.023,14.0293,14.0167,14.0293,88150.0
2016-10-06 14:20:00,22.24,22.26,22.22,22.22,138799.0,14.023,14.0356,14.0104,14.0104,138799.0
2016-10-06 14:25:00,22.22,22.24,22.21,22.22,95214.0,14.0104,14.023,14.0041,14.0104,95214.0
2016-10-06 14:30:00,22.22,22.24,22.21,22.23,77456.0,14.0104,14.023,14.0041,14.0167,77456.0
2016-10-06 14:35:00,22.23,22.23,22.19,22.19,119819.0,14.0167,14.0167,13.9915,13.9915,119819.0
2016-10-06 14:40:00,22.19,22.2,22.16,22.16,109520.0,13.9915,13.9978,13.9725,13.9725,109520.0
2016-10-06 14:45:00,22.17,22.17,22.12,22.12,96043.0,13.9788,13.9788,13.9473,13.9473,96043.0
2016-10-06 14:50:00,22.13,22.18,22.12,22.18,93446.0,13.9536,13.9852,13.9473,13.9852,93446.0
2016-10-06 14:55:00,22.18,22.18,22.13,22.13,93236.0,13.9852,13.9852,13.9536,13.9536,93236.0
2016-10-06 15:00:00,22.13,22.15,22.12,22.14,196672.0,13.9536,13.9662,13.9473,13.9599,196672.0
2016-10-06 15:05:00,22.14,22.16,22.13,22.14,100172.0,13.9599,13.9725,13.9536,13.9599,100172.0
2016-10-06 15:10:00,22.14,22.15,22.14,22.14,71138.0,13.9599,13.9662,13.9599,13.9599,71138.0
2016-10-06 15:15:00,22.15,22.16,22.12,22.13,129851.0,13.9662,13.9725,13.9473,13.9536,129851.0
2016-10-06 15:20:00,22.13,22.13,22.09,22.1,140510.0,13.9536,13.9536,13.9284,13.9347,140510.0
2016-10-06 15:25:00,22.11,22.11,22.1,22.11,80296.0,13.941,13.941,13.9347,13.941,80296.0
2016-10-06 15:30:00,22.11,22.11,22.06,22.1,244252.0,13.941,13.941,13.9095,13.9347,244252.0
2016-10-06 15:35:00,22.1,22.1,22.09,22.1,118778.0,13.9347,13.9347,13.9284,13.9347,118778.0
2016-10-06 15:40:00,22.1,22.1,22.08,22.1,308784.0,13.9347,13.9347,13.9221,13.9347,308784.0
2016-10-06 15:45:00,22.1,22.11,22.08,22.11,1148009.0,13.9347,13.941,13.9221,13.941,1148009.0
2016-10-06 15:50:00,22.11,22.11,22.07,22.07,547531.0,13.941,13.941,13.9158,13.9158,547531.0
2016-10-06 15:55:00,22.07,22.09,22.06,22.08,994330.0,13.9158,13.9284,13.9095,13.9221,994330.0
2016-10-07 09:30:00,22.17,22.18,22.09,22.13,265263.0,13.9788,13.9852,13.9284,13.9536,265263.0
2016-10-07 09:35:00,22.13,22.13,22.06,22.08,220604.0,13.9536,13.9536,13.9095,13.9221,220604.0
2016-10-07 09:40:00,22.08,22.11,21.96,21.96,397024.0,13.9221,13.941,13.8464,13.8464,397024.0
2016-10-07 09:45:00,21.97,21.99,21.92,21.93,160795.0,13.8527,13.8654,13.8212,13.8275,160795.0
2016-10-07 09:50:00,21.93,22.0,21.92,21.98,167339.0,13.8275,13.8717,13.8212,13.859,167339.0
2016-10-07 09:55:00,21.97,21.98,21.88,21.9,218031.0,13.8527,13.859,13.796,13.8086,218031.0
2016-10-07 10:00:00,21.91,21.99,21.9,21.93,167861.0,13.8149,13.8654,13.8086,13.8275,167861.0
2016-10-07 10:05:00,21.92,21.99,21.91,21.98,113041.0,13.8212,13.8654,13.8149,13.859,113041.0
2016-10-07 10:10:00,21.98,21.99,21.94,21.97,66619.0,13.859,13.8654,13.8338,13.8527,66619.0
2016-10-07 10:15:00,21.97,22.02,21.96,21.97,77043.0,13.8527,13.8843,13.8464,13.8527,77043.0
2016-10-07 10:20:00,21.96,21.98,21.95,21.97,44925.0,13.8464,13.859,13.8401,13.8527,44925.0
2016-10-07 10:25:00,21.98,21.99,21.95,21.96,57036.0,13.859,13.8654,13.8401,13.8464,57036.0
2016-10-07 10:30:00,21.96,22.0,21.94,21.96,74396.0,13.8464,13.8717,13.8338,13.8464,74396.0
2016-10-07 10:35:00,21.96,21.96,21.9,21.96,72481.0,13.8464,13.8464,13.8086,13.8464,72481.0
2016-10-07 10:40:00,21.95,21.96,21.89,21.9,89607.0,13.8401,13.8464,13.8023,13.8086,89607.0
2016-10-07 10:45:00,21.91,21.92,21.88,21.91,85317.0,13.8149,13.8212,13.796,13.8149,85317.0
2016-10-07 10:50:00,21.91,21.91,21.88,21.89,107880.0,13.8149,13.8149,13.796,13.8023,107880.0
2016-10-07 10:55:00,21.89,21.9,21.87,21.89,50951.0,13.8023,13.8086,13.7897,13.8023,50951.0
2016-10-07 11:00:00,21.89,21.89,21.87,21.88,94524.0,13.8023,13.8023,13.7897,13.796,94524.0
2016-10-07 11:05:00,21.88,21.9,21.87,21.9,107260.0,13.796,13.8086,13.7897,13.8086,107260.0
2016-10-07 11:10:00,21.89,21.9,21.84,21.84,98570.0,13.8023,13.8086,13.7708,13.7708,98570.0
2016-10-07 11:15:00,21.84,21.86,21.83,21.84,87940.0,13.7708,13.7834,13.7645,13.7708,87940.0
2016-10-07 11:20:00,21.84,21.86,21.82,21.82,132696.0,13.7708,13.7834,13.7582,13.7582,132696.0
2016-10-07 11:25:00,21.82,21.88,21.81,21.83,258191.0,13.7582,13.796,13.7519,13.7645,258191.0
2016-10-07 11:30:00,21.83,21.86,21.78,21.79,162035.0,13.7645,13.7834,13.7329,13.7392,162035.0
2016-10-07 11:35:00,21.78,21.79,21.73,21.78,466240.0,13.7329,13.7392,13.7014,13.7329,466240.0
2016-10-07 11:40:00,21.79,21.8,21.72,21.72,184180.0,13.7392,13.7456,13.6951,13.6951,184180.0
2016-10-07 11:45:00,21.72,21.75,21.69,21.73,225411.0,13.6951,13.714,13.6762,13.7014,225411.0
2016-10-07 11:50:00,21.73,21.73,21.65,21.66,210267.0,13.7014,13.7014,13.651,13.6573,210267.0
2016-10-07 11:55:00,21.65,21.71,21.65,21.66,241981.0,13.651,13.6888,13.651,13.6573,241981.0
2016-10-07 12:00:00,21.67,21.72,21.65,21.67,248155.0,13.6636,13.6951,13.651,13.6636,248155.0
2016-10-07 12:05:00,21.67,21.74,21.63,21.73,110581.0,13.6636,13.7077,13.6384,13.7014,110581.0
2016-10-07 12:10:00,21.73,21.74,21.7,21.73,131774.0,13.7014,13.7077,13.6825,13.7014,131774.0
2016-10-07 12:15:00,21.72,21.73,21.67,21.71,87306.0,13.6951,13.7014,13.6636,13.6888,87306.0
2016-10-07 12:20:00,21.71,21.71,21.68,21.69,139411.0,13.6888,13.6888,13.6699,13.6762,139411.0
2016-10-07 12:25:00,21.69,21.72,21.68,21.71,100007.0,13.6762,13.6951,13.6699,13.6888,100007.0
2016-10-07 12:30:00,21.71,21.73,21.69,21.69,181951.0,13.6888,13.7014,13.6762,13.6762,181951.0
2016-10-07 12:35:00,21.7,21.7,21.67,21.67,106806.0,13.6825,13.6825,13.6636,13.6636,106806.0
2016-10-07 12:40:00,21.67,21.68,21.64,21.65,126650.0,13.6636,13.6699,13.6447,13.651,126650.0
2016-10-07 12:45:00,21.64,21.65,21.61,21.61,598913.0,13.6447,13.651,13.6257,13.6257,598913.0
2016-10-07 12:50:00,21.62,21.63,21.61,21.61,134967.0,13.6321,13.6384,13.6257,13.6257,134967.0
2016-10-07 12:55:00,21.61,21.62,21.61,21.61,55198.0,13.6257,13.6321,13.6257,13.6257,55198.0
2016-10-07 13:00:00,21.62,21.62,21.57,21.6,178703.0,13.6321,13.6321,13.6005,13.6194,178703.0
2016-10-07 13:05:00,21.6,21.6,21.59,21.6,146698.0,13.6194,13.6194,13.6131,13.6194,146698.0
2016-10-07 13:10:00,21.6,21.61,21.58,21.58,124599.0,13.6194,13.6257,13.6068,13.6068,124599.0
2016-10-07 13:15:00,21.58,21.62,21.57,21.61,422885.0,13.6068,13.6321,13.6005,13.6257,422885.0
2016-10-07 13:20:00,21.61,21.63,21.6,21.62,177398.0,13.6257,13.6384,13.6194,13.6321,177398.0
2016-10-07 13:25:00,21.62,21.63,21.61,21.61,142659.0,13.6321,13.6384,13.6257,13.6257,142659.0
2016-10-07 13:30:00,21.61,21.78,21.61,21.77,304985.0,13.6257,13.7329,13.6257,13.7266,304985.0
2016-10-07 13:35:00,21.78,21.79,21.75,21.76,84592.0,13.7329,13.7392,13.714,13.7203,84592.0
2016-10-07 13:40:00,21.77,21.79,21.76,21.78,104589.0,13.7266,13.7392,13.7203,13.7329,104589.0
2016-10-07 13:45:00,21.78,21.78,21.74,21.74,115579.0,13.7329,13.7329,13.7077,13.7077,115579.0
2016-10-07 13:50:00,21.74,21.75,21.7,21.7,121493.0,13.7077,13.714,13.6825,13.6825,121493.0
2016-10-07 13:55:00,21.7,21.71,21.68,21.69,97244.0,13.6825,13.6888,13.6699,13.6762,97244.0
2016-10-07 14:00:00,21.68,21.71,21.68,21.7,116782.0,13.6699,13.6888,13.6699,13.6825,116782.0
2016-10-07 14:05:00,21.71,21.71,21.65,21.71,668146.0,13.6888,13.6888,13.651,13.6888,668146.0
2016-10-07 14:10:00,21.71,21.71,21.69,21.69,236911.0,13.6888,13.6888,13.6762,13.6762,236911.0
2016-10-07 14:15:00,21.7,21.7,21.67,21.7,146482.0,13.6825,13.6825,13.6636,13.6825,146482.0
2016-10-07 14:20:00,21.69,21.71,21.69,21.71,101630.0,13.6762,13.6888,13.6762,13.6888,101630.0
2016-10-07 14:25:00,21.7,21.71,21.69,21.7,204208.0,13.6825,13.6888,13.6762,13.6825,204208.0
2016-10-07 14:30:00,21.7,21.71,21.69,21.71,95332.0,13.6825,13.6888,13.6762,13.6888,95332.0
2016-10-07 14:35:00,21.71,21.71,21.69,21.7,114838.0,13.6888,13.6888,13.6762,13.6825,114838.0
2016-10-07 14:40:00,21.7,21.7,21.69,21.69,59087.0,13.6825,13.6825,13.6762,13.6762,59087.0
2016-10-07 14:45:00,21.69,21.71,21.68,21.68,119551.0,13.6762,13.6888,13.6699,13.6699,119551.0
2016-10-07 14:50:00,21.69,21.73,21.68,21.73,133519.0,13.6762,13.7014,13.6699,13.7014,133519.0
2016-10-07 14:55:00,21.73,21.8,21.72,21.78,550913.0,13.7014,13.7456,13.6951,13.7329,550913.0
2016-10-07 15:00:00,21.77,21.79,21.77,21.77,69772.0,13.7266,13.7392,13.7266,13.7266,69772.0
2016-10-07 15:05:00,21.77,21.78,21.73,21.74,202339.0,13.7266,13.7329,13.7014,13.7077,202339.0
2016-10-07 15:10:00,21.75,21.76,21.74,21.74,101949.0,13.714,13.7203,13.7077,13.7077,101949.0
2016-10-07 15:15:00,21.75,21.75,21.72,21.73,136073.0,13.714,13.714,13.6951,13.7014,136073.0
2016-10-07 15:20:00,21.73,21.74,21.73,21.74,78257.0,13.7014,13.7077,13.7014,13.7077,78257.0
2016-10-07 15:25:00,21.73,21.74,21.73,21.73,109602.0,13.7014,13.7077,13.7014,13.7014,109602.0
2016-10-07 15:30:00,21.73,21.74,21.68,21.68,220140.0,13.7014,13.7077,13.6699,13.6699,220140.0
2016-10-07 15:35:00,21.68,21.69,21.67,21.69,196829.0,13.6699,13.6762,13.6636,13.6762,196829.0
2016-10-07 15:40:00,21.69,21.7,21.67,21.67,255512.0,13.6762,13.6825,13.6636,13.6636,255512.0
2016-10-07 15:45:00,21.67,21.7,21.67,21.68,299261.0,13.6636,13.6825,13.6636,13.6699,299261.0
2016-10-07 15:50:00,21.68,21.69,21.67,21.67,385226.0,13.6699,13.6762,13.6636,13.6636,385226.0
2016-10-07 15:55:00,21.67,21.72,21.66,21.68,921914.0,13.6636,13.6951,13.6573,13.6699,921914.0
2016-10-10 09:30:00,21.84,21.86,21.71,21.79,312998.0,13.7708,13.7834,13.6888,13.7392,312998.0
2016-10-10 09:35:00,21.78,21.88,21.75,21.83,144697.0,13.7329,13.796,13.714,13.7645,144697.0
2016-10-10 09:40:00,21.83,21.86,21.69,21.71,263510.0,13.7645,13.7834,13.6762,13.6888,263510.0
2016-10-10 09:45:00,21.71,21.75,21.67,21.7,278412.0,13.6888,13.714,13.6636,13.6825,278412.0
2016-10-10 09:50:00,21.7,21.71,21.68,21.7,335101.0,13.6825,13.6888,13.6699,13.6825,335101.0
2016-10-10 09:55:00,21.7,21.71,21.65,21.7,257018.0,13.6825,13.6888,13.651,13.6825,257018.0
2016-10-10 10:00:00,21.71,21.84,21.7,21.83,128990.0,13.6888,13.7708,13.6825,13.7645,128990.0
2016-10-10 10:05:00,21.83,21.93,21.83,21.92,156870.0,13.7645,13.8275,13.7645,13.8212,156870.0
2016-10-10 10:10:00,21.93,21.96,21.87,21.88,121231.0,13.8275,13.8464,13.7897,13.796,121231.0
2016-10-10 10:15:00,21.87,21.88,21.8,21.81,145785.0,13.7897,13.796,13.7456,13.7519,145785.0
2016-10-10 10:20:00,21.81,21.85,21.81,21.84,79340.0,13.7519,13.7771,13.7519,13.7708,79340.0
2016-10-10 10:25:00,21.84,21.86,21.77,21.78,102325.0,13.7708,13.7834,13.7266,13.7329,102325.0
2016-10-10 10:30:00,21.79,21.81,21.78,21.8,131248.0,13.7392,13.7519,13.7329,13.7456,131248.0
2016-10-10 10:35:00,21.8,21.81,21.78,21.8,111827.0,13.7456,13.7519,13.7329,13.7456,111827.0
2016-10-10 10:40:00,21.8,21.82,21.79,21.8,118806.0,13.7456,13.7582,13.7392,13.7456,118806.0
2016-10-10 10:45:00,21.79,21.81,21.76,21.8,96123.0,13.7392,13.7519,13.7203,13.7456,96123.0
2016-10-10 10:50:00,21.8,21.81,21.78,21.78,61275.0,13.7456,13.7519,13.7329,13.7329,61275.0
2016-10-10 10:55:00,21.78,21.8,21.76,21.77,72239.0,13.7329,13.7456,13.7203,13.7266,72239.0
2016-10-10 11:00:00,21.78,21.81,21.78,21.81,145373.0,13.7329,13.7519,13.7329,13.7519,145373.0
2016-10-10 11:05:00,21.8,21.81,21.79,21.79,126121.0,13.7456,13.7519,13.7392,13.7392,126121.0
2016-10-10 11:10:00,21.8,21.8,21.76,21.76,98765.0,13.7456,13.7456,13.7203,13.7203,98765.0
2016-10-10 11:15:00,21.76,21.77,21.74,21.74,161508.0,13.7203,13.7266,13.7077,13.7077,161508.0
2016-10-10 11:20:00,21.74,21.75,21.73,21.74,124349.0,13.7077,13.714,13.7014,13.7077,124349.0
2016-10-10 11:25:00,21.75,21.75,21.73,21.73,105901.0,13.714,13.714,13.7014,13.7014,105901.0
2016-10-10 11:30:00,21.73,21.79,21.73,21.78,87845.0,13.7014,13.7392,13.7014,13.7329,87845.0
2016-10-10 11:35:00,21.78,21.79,21.75,21.75,63635.0,13.7329,13.7392,13.714,13.714,63635.0
2016-10-10 11:40:00,21.76,21.77,21.71,21.71,87608.0,13.7203,13.7266,13.6888,13.6888,87608.0
2016-10-10 11:45:00,21.71,21.78,21.71,21.78,586396.0,13.6888,13.7329,13.6888,13.7329,586396.0
2016-10-10 11:50:00,21.78,21.8,21.76,21.77,49958.0,13.7329,13.7456,13.7203,13.7266,49958.0
2016-10-10 11:55:00,21.77,21.78,21.73,21.74,78917.0,13.7266,13.7329,13.7014,13.7077,78917.0
2016-10-10 12:00:00,21.73,21.74,21.69,21.69,190613.0,13.7014,13.7077,13.6762,13.6762,190613.0
2016-10-10 12:05:00,21.69,21.71,21.69,21.7,59005.0,13.6762,13.6888,13.6762,13.6825,59005.0
2016-10-10 12:10:00,21.7,21.7,21.68,21.68,42384.0,13.6825,13.6825,13.6699,13.6699,42384.0
2016-10-10 12:15:00,21.69,21.69,21.68,21.68,22156.0,13.6762,13.6762,13.6699,13.6699,22156.0
2016-10-10 12:20:00,21.68,21.69,21.64,21.64,86209.0,13.6699,13.6762,13.6447,13.6447,86209.0
2016-10-10 12:25:00,21.64,21.64,21.6,21.6,170315.0,13.6447,13.6447,13.6194,13.6194,170315.0
2016-10-10 12:30:00,21.6,21.61,21.58,21.58,83657.0,13.6194,13.6257,13.6068,13.6068,83657.0
2016-10-10 12:35:00,21.58,21.61,21.58,21.61,109417.0,13.6068,13.6257,13.6068,13.6257,109417.0
2016-10-10 12:40:00,21.6,21.61,21.57,21.58,55841.0,13.6194,13.6257,13.6005,13.6068,55841.0
2016-10-10 12:45:00,21.57,21.58,21.52,21.54,171626.0,13.6005,13.6068,13.569,13.5816,171626.0
2016-10-10 12:50:00,21.55,21.55,21.54,21.55,134454.0,13.5879,13.5879,13.5816,13.5879,134454.0
2016-10-10 12:55:00,21.55,21.55,21.52,21.53,76115.0,13.5879,13.5879,13.569,13.5753,76115.0
2016-10-10 13:00:00,21.53,21.56,21.52,21.55,78702.0,13.5753,13.5942,13.569,13.5879,78702.0
2016-10-10 13:05:00,21.55,21.56,21.53,21.53,277243.0,13.5879,13.5942,13.5753,13.5753,277243.0
2016-10-10 13:10:00,21.53,21.54,21.52,21.52,76977.0,13.5753,13.5816,13.569,13.569,76977.0
2016-10-10 13:15:00,21.52,21.53,21.52,21.52,174513.0,13.569,13.5753,13.569,13.569,174513.0
2016-10-10 13:20:00,21.53,21.53,21.51,21.51,218383.0,13.5753,13.5753,13.5627,13.5627,218383.0
2016-10-10 13:25:00,21.51,21.52,21.51,21.52,69311.0,13.5627,13.569,13.5627,13.569,69311.0
2016-10-10 13:30:00,21.51,21.52,21.45,21.46,279417.0,13.5627,13.569,13.5249,13.5312,279417.0
2016-10-10 13:35:00,21.46,21.47,21.4,21.44,220467.0,13.5312,13.5375,13.4933,13.5186,220467.0
2016-10-10 13:40:00,21.44,21.45,21.42,21.43,137642.0,13.5186,13.5249,13.5059,13.5123,137642.0
2016-10-10 13:45:00,21.43,21.47,21.43,21.46,94122.0,13.5123,13.5375,13.5123,13.5312,94122.0
2016-10-10 13:50:00,21.47,21.47,21.44,21.45,157274.0,13.5375,13.5375,13.5186,13.5249,157274.0
2016-10-10 13:55:00,21.44,21.46,21.44,21.46,154672.0,13.5186,13.5312,13.5186,13.5312,154672.0
2016-10-10 14:00:00,21.45,21.46,21.43,21.45,137562.0,13.5249,13.5312,13.5123,13.5249,137562.0
2016-10-10 14:05:00,21.44,21.45,21.44,21.45,66848.0,13.5186,13.5249,13.5186,13.5249,66848.0
2016-10-10 14:10:00,21.45,21.45,21.4,21.4,117011.0,13.5249,13.5249,13.4933,13.4933,117011.0
2016-10-10 14:15:00,21.4,21.41,21.37,21.37,350564.0,13.4933,13.4996,13.4744,13.4744,350564.0
2016-10-10 14:20:00,21.37,21.45,21.37,21.45,190437.0,13.4744,13.5249,13.4744,13.5249,190437.0
2016-10-10 14:25:00,21.45,21.45,21.38,21.38,174049.0,13.5249,13.5249,13.4807,13.4807,174049.0
2016-10-10 14:30:00,21.39,21.4,21.38,21.39,80029.0,13.487,13.4933,13.4807,13.487,80029.0
2016-10-10 14:35:00,21.39,21.41,21.38,21.4,255595.0,13.487,13.4996,13.4807,13.4933,255595.0
2016-10-10 14:40:00,21.41,21.47,21.4,21.45,161424.0,13.4996,13.5375,13.4933,13.5249,161424.0
2016-10-10 14:45:00,21.46,21.53,21.45,21.52,286069.0,13.5312,13.5753,13.5249,13.569,286069.0
2016-10-10 14:50:00,21.52,21.54,21.49,21.49,136799.0,13.569,13.5816,13.5501,13.5501,136799.0
2016-10-10 14:55:00,21.5,21.5,21.47,21.48,215043.0,13.5564,13.5564,13.5375,13.5438,215043.0
2016-10-10 15:00:00,21.48,21.49,21.47,21.49,141652.0,13.5438,13.5501,13.5375,13.5501,141652.0
2016-10-10 15:05:00,21.49,21.5,21.46,21.46,144984.0,13.5501,13.5564,13.5312,13.5312,144984.0
2016-10-10 15:10:00,21.46,21.47,21.41,21.42,146432.0,13.5312,13.5375,13.4996,13.5059,146432.0
2016-10-10 15:15:00,21.43,21.45,21.42,21.42,202911.0,13.5123,13.5249,13.5059,13.5059,202911.0
2016-10-10 15:20:00,21.43,21.43,21.42,21.42,106113.0,13.5123,13.5123,13.5059,13.5059,106113.0
2016-10-10 15:25:00,21.43,21.43,21.41,21.42,254809.0,13.5123,13.5123,13.4996,13.5059,254809.0
2016-10-10 15:30:00,21.42,21.43,21.38,21.39,218935.0,13.5059,13.5123,13.4807,13.487,218935.0
2016-10-10 15:35:00,21.39,21.43,21.38,21.39,483806.0,13.487,13.5123,13.4807,13.487,483806.0
2016-10-10 15:40:00,21.39,21.44,21.39,21.43,315630.0,13.487,13.5186,13.487,13.5123,315630.0
2016-10-10 15:45:00,21.43,21.48,21.4,21.41,523983.0,13.5123,13.5438,13.4933,13.4996,523983.0
2016-10-10 15:50:00,21.42,21.42,21.4,21.41,411314.0,13.5059,13.5059,13.4933,13.4996,411314.0
2016-10-10 15:55:00,21.41,21.48,21.41,21.46,1028823.0,13.4996,13.5438,13.4996,13.5312,1028823.0
2016-10-11 09:30:00,21.35,21.37,21.26,21.36,394549.0,13.4618,13.4744,13.4051,13.4681,394549.0
2016-10-11 09:35:00,21.36,21.38,21.25,21.26,186981.0,13.4681,13.4807,13.3988,13.4051,186981.0
2016-10-11 09:40:00,21.25,21.28,21.17,21.26,404025.0,13.3988,13.4177,13.3483,13.4051,404025.0
2016-10-11 09:45:00,21.26,21.27,21.18,21.21,152231.0,13.4051,13.4114,13.3546,13.3735,152231.0
2016-10-11 09:50:00,21.2,21.2,21.11,21.15,853158.0,13.3672,13.3672,13.3105,13.3357,853158.0
2016-10-11 09:55:00,21.15,21.18,21.09,21.13,331396.0,13.3357,13.3546,13.2979,13.3231,331396.0
2016-10-11 10:00:00,21.13,21.14,21.09,21.11,311403.0,13.3231,13.3294,13.2979,13.3105,311403.0
2016-10-11 10:05:00,21.11,21.11,21.02,21.05,370834.0,13.3105,13.3105,13.2537,13.2727,370834.0
2016-10-11 10:10:00,21.05,21.07,20.95,20.98,680978.0,13.2727,13.2853,13.2096,13.2285,680978.0
2016-10-11 10:15:00,20.98,21.03,20.97,20.99,565137.0,13.2285,13.26,13.2222,13.2348,565137.0
2016-10-11 10:20:00,20.99,21.08,20.99,21.08,144345.0,13.2348,13.2916,13.2348,13.2916,144345.0
2016-10-11 10:25:00,21.07,21.12,21.05,21.11,422328.0,13.2853,13.3168,13.2727,13.3105,422328.0
2016-10-11 10:30:00,21.12,21.15,21.03,21.11,423193.0,13.3168,13.3357,13.26,13.3105,423193.0
2016-10-11 10:35:00,21.11,21.15,21.1,21.14,147156.0,13.3105,13.3357,13.3042,13.3294,147156.0
2016-10-11 10:40:00,21.13,21.17,21.12,21.14,175615.0,13.3231,13.3483,13.3168,13.3294,175615.0
2016-10-11 10:45:00,21.13,21.16,21.12,21.16,76879.0,13.3231,13.342,13.3168,13.342,76879.0
2016-10-11 10:50:00,21.15,21.16,21.08,21.08,305076.0,13.3357,13.342,13.2916,13.2916,305076.0
2016-10-11 10:55:00,21.08,21.09,21.03,21.05,190712.0,13.2916,13.2979,13.26,13.2727,190712.0
2016-10-11 11:00:00,21.05,21.07,21.0,21.03,360683.0,13.2727,13.2853,13.2411,13.26,360683.0
2016-10-11 11:05:00,21.03,21.03,20.95,20.95,239664.0,13.26,13.26,13.2096,13.2096,239664.0
2016-10-11 11:10:00,20.96,21.04,20.95,21.02,172308.0,13.2159,13.2663,13.2096,13.2537,172308.0
2016-10-11 11:15:00,21.02,21.04,21.02,21.02,115388.0,13.2537,13.2663,13.2537,13.2537,115388.0
2016-10-11 11:20:00,21.03,21.03,20.98,20.99,132091.0,13.26,13.26,13.2285,13.2348,132091.0
2016-10-11 11:25:00,20.99,21.01,20.96,20.97,224923.0,13.2348,13.2474,13.2159,13.2222,224923.0
2016-10-11 11:30:00,20.97,21.04,20.96,21.04,143047.0,13.2222,13.2663,13.2159,13.2663,143047.0
2016-10-11 11:35:00,21.04,21.05,20.98,20.98,119880.0,13.2663,13.2727,13.2285,13.2285,119880.0
2016-10-11 11:40:00,20.99,21.04,20.98,21.04,114480.0,13.2348,13.2663,13.2285,13.2663,114480.0
2016-10-11 11:45:00,21.04,21.06,21.0,21.0,135112.0,13.2663,13.279,13.2411,13.2411,135112.0
2016-10-11 11:50:00,21.0,21.02,20.97,21.01,116725.0,13.2411,13.2537,13.2222,13.2474,116725.0
2016-10-11 11:55:00,21.01,21.03,21.0,21.01,190047.0,13.2474,13.26,13.2411,13.2474,190047.0
2016-10-11 12:00:00,21.02,21.08,21.0,21.02,291264.0,13.2537,13.2916,13.2411,13.2537,291264.0
2016-10-11 12:05:00,21.02,21.03,20.98,20.98,122940.0,13.2537,13.26,13.2285,13.2285,122940.0
2016-10-11 12:10:00,20.98,20.99,20.96,20.96,70821.0,13.2285,13.2348,13.2159,13.2159,70821.0
2016-10-11 12:15:00,20.96,20.98,20.93,20.98,139470.0,13.2159,13.2285,13.197,13.2285,139470.0
2016-10-11 12:20:00,20.97,21.0,20.97,20.98,127590.0,13.2222,13.2411,13.2222,13.2285,127590.0
2016-10-11 12:25:00,20.98,21.01,20.98,21.0,99360.0,13.2285,13.2474,13.2285,13.2411,99360.0
2016-10-11 12:30:00,21.01,21.05,21.0,21.05,111214.0,13.2474,13.2727,13.2411,13.2727,111214.0
2016-10-11 12:35:00,21.05,21.05,21.01,21.04,133268.0,13.2727,13.2727,13.2474,13.2663,133268.0
2016-10-11 12:40:00,21.04,21.06,21.03,21.05,50148.0,13.2663,13.279,13.26,13.2727,50148.0
2016-10-11 12:45:00,21.05,21.06,21.03,21.03,52721.0,13.2727,13.279,13.26,13.26,52721.0
2016-10-11 12:50:00,21.03,21.04,21.03,21.04,28396.0,13.26,13.2663,13.26,13.2663,28396.0
2016-10-11 12:55:00,21.04,21.04,21.01,21.04,91650.0,13.2663,13.2663,13.2474,13.2663,91650.0
2016-10-11 13:00:00,21.03,21.04,21.0,21.01,66415.0,13.26,13.2663,13.2411,13.2474,66415.0
2016-10-11 13:05:00,21.01,21.01,20.96,20.97,121160.0,13.2474,13.2474,13.2159,13.2222,121160.0
2016-10-11 13:10:00,20.98,21.0,20.96,20.98,113141.0,13.2285,13.2411,13.2159,13.2285,113141.0
2016-10-11 13:15:00,20.98,21.0,20.97,21.0,55805.0,13.2285,13.2411,13.2222,13.2411,55805.0
2016-10-11 13:20:00,20.99,21.01,20.99,21.01,56916.0,13.2348,13.2474,13.2348,13.2474,56916.0
2016-10-11 13:25:00,21.01,21.04,21.0,21.01,66943.0,13.2474,13.2663,13.2411,13.2474,66943.0
2016-10-11 13:30:00,21.01,21.04,20.99,21.02,162559.0,13.2474,13.2663,13.2348,13.2537,162559.0
2016-10-11 13:35:00,21.02,21.02,20.95,20.96,133617.0,13.2537,13.2537,13.2096,13.2159,133617.0
2016-10-11 13:40:00,20.96,21.0,20.95,20.98,107195.0,13.2159,13.2411,13.2096,13.2285,107195.0
2016-10-11 13:45:00,20.98,20.99,20.94,20.96,152336.0,13.2285,13.2348,13.2033,13.2159,152336.0
2016-10-11 13:50:00,20.95,20.96,20.93,20.94,102258.0,13.2096,13.2159,13.197,13.2033,102258.0
2016-10-11 13:55:00,20.94,20.95,20.87,20.88,331447.0,13.2033,13.2096,13.1592,13.1655,331447.0
2016-10-11 14:00:00,20.88,20.93,20.86,20.92,128458.0,13.1655,13.197,13.1529,13.1907,128458.0
2016-10-11 14:05:00,20.92,20.97,20.91,20.97,92975.0,13.1907,13.2222,13.1844,13.2222,92975.0
2016-10-11 14:10:00,20.96,20.97,20.92,20.92,105405.0,13.2159,13.2222,13.1907,13.1907,105405.0
2016-10-11 14:15:00,20.93,20.93,20.79,20.84,580629.0,13.197,13.197,13.1087,13.1402,580629.0
2016-10-11 14:20:00,20.83,20.86,20.81,20.85,113813.0,13.1339,13.1529,13.1213,13.1465,113813.0
2016-10-11 14:25:00,20.85,20.86,20.8,20.84,127063.0,13.1465,13.1529,13.115,13.1402,127063.0
2016-10-11 14:30:00,20.85,20.85,20.82,20.83,82830.0,13.1465,13.1465,13.1276,13.1339,82830.0
2016-10-11 14:35:00,20.83,20.86,20.83,20.86,86407.0,13.1339,13.1529,13.1339,13.1529,86407.0
2016-10-11 14:40:00,20.86,20.89,20.84,20.88,163303.0,13.1529,13.1718,13.1402,13.1655,163303.0
2016-10-11 14:45:00,20.88,20.9,20.88,20.89,75092.0,13.1655,13.1781,13.1655,13.1718,75092.0
2016-10-11 14:50:00,20.89,20.9,20.85,20.85,117495.0,13.1718,13.1781,13.1465,13.1465,117495.0
2016-10-11 14:55:00,20.85,20.9,20.85,20.86,171109.0,13.1465,13.1781,13.1465,13.1529,171109.0
2016-10-11 15:00:00,20.86,20.89,20.86,20.86,87398.0,13.1529,13.1718,13.1529,13.1529,87398.0
2016-10-11 15:05:00,20.86,20.87,20.84,20.85,119294.0,13.1529,13.1592,13.1402,13.1465,119294.0
2016-10-11 15:10:00,20.85,20.86,20.83,20.85,155917.0,13.1465,13.1529,13.1339,13.1465,155917.0
2016-10-11 15:15:00,20.85,20.86,20.83,20.86,150924.0,13.1465,13.1529,13.1339,13.1529,150924.0
2016-10-11 15:20:00,20.85,20.87,20.85,20.87,213175.0,13.1465,13.1592,13.1465,13.1592,213175.0
2016-10-11 15:25:00,20.87,20.87,20.83,20.84,267596.0,13.1592,13.1592,13.1339,13.1402,267596.0
2016-10-11 15:30:00,20.84,20.85,20.81,20.82,284839.0,13.1402,13.1465,13.1213,13.1276,284839.0
2016-10-11 15:35:00,20.82,20.86,20.81,20.85,329664.0,13.1276,13.1529,13.1213,13.1465,329664.0
2016-10-11 15:40:00,20.85,20.86,20.84,20.84,435950.0,13.1465,13.1529,13.1402,13.1402,435950.0
2016-10-11 15:45:00,20.85,20.86,20.84,20.84,462936.0,13.1465,13.1529,13.1402,13.1402,462936.0
2016-10-11 15:50:00,20.85,20.85,20.84,20.85,518600.0,13.1465,13.1465,13.1402,13.1465,518600.0
2016-10-11 15:55:00,20.85,20.85,20.81,20.83,1355269.0,13.1465,13.1465,13.1213,13.1339,1355269.0
2016-10-12 09:30:00,20.77,20.9,20.77,20.81,424954.0,13.0961,13.1781,13.0961,13.1213,424954.0
2016-10-12 09:35:00,20.82,20.83,20.72,20.78,316659.0,13.1276,13.1339,13.0646,13.1024,316659.0
2016-10-12 09:40:00,20.78,20.78,20.72,20.72,438797.0,13.1024,13.1024,13.0646,13.0646,438797.0
2016-10-12 09:45:00,20.72,20.78,20.72,20.72,250785.0,13.0646,13.1024,13.0646,13.0646,250785.0
2016-10-12 09:50:00,20.73,20.82,20.72,20.82,157634.0,13.0709,13.1276,13.0646,13.1276,157634.0
2016-10-12 09:55:00,20.82,20.94,20.81,20.92,657679.0,13.1276,13.2033,13.1213,13.1907,657679.0
2016-10-12 10:00:00,20.92,21.08,20.91,21.05,732244.0,13.1907,13.2916,13.1844,13.2727,732244.0
2016-10-12 10:05:00,21.05,21.05,20.97,20.98,341504.0,13.2727,13.2727,13.2222,13.2285,341504.0
2016-10-12 10:10:00,20.98,20.98,20.95,20.96,103415.0,13.2285,13.2285,13.2096,13.2159,103415.0
2016-10-12 10:15:00,20.96,20.97,20.9,20.92,161023.0,13.2159,13.2222,13.1781,13.1907,161023.0
2016-10-12 10:20:00,20.91,21.01,20.89,20.98,157898.0,13.1844,13.2474,13.1718,13.2285,157898.0
2016-10-12 10:25:00,20.99,21.03,20.98,20.99,173837.0,13.2348,13.26,13.2285,13.2348,173837.0
2016-10-12 10:30:00,20.99,21.0,20.94,20.94,118760.0,13.2348,13.2411,13.2033,13.2033,118760.0
2016-10-12 10:35:00,20.94,20.98,20.91,20.96,144950.0,13.2033,13.2285,13.1844,13.2159,144950.0
2016-10-12 10:40:00,20.96,20.96,20.92,20.95,87650.0,13.2159,13.2159,13.1907,13.2096,87650.0
2016-10-12 10:45:00,20.95,20.99,20.94,20.98,244118.0,13.2096,13.2348,13.2033,13.2285,244118.0
2016-10-12 10:50:00,20.98,20.99,20.92,20.98,163332.0,13.2285,13.2348,13.1907,13.2285,163332.0
2016-10-12 10:55:00,20.98,21.0,20.96,20.96,149765.0,13.2285,13.2411,13.2159,13.2159,149765.0
2016-10-12 11:00:00,20.96,21.0,20.95,20.98,151673.0,13.2159,13.2411,13.2096,13.2285,151673.0
2016-10-12 11:05:00,20.97,21.0,20.96,21.0,179772.0,13.2222,13.2411,13.2159,13.2411,179772.0
2016-10-12 11:10:00,20.99,21.0,20.93,20.94,220134.0,13.2348,13.2411,13.197,13.2033,220134.0
2016-10-12 11:15:00,20.95,20.96,20.92,20.95,51373.0,13.2096,13.2159,13.1907,13.2096,51373.0
2016-10-12 11:20:00,20.95,20.97,20.93,20.96,94804.0,13.2096,13.2222,13.197,13.2159,94804.0
2016-10-12 11:25:00,20.96,20.97,20.93,20.95,69530.0,13.2159,13.2222,13.197,13.2096,69530.0
2016-10-12 11:30:00,20.95,20.97,20.94,20.94,92453.0,13.2096,13.2222,13.2033,13.2033,92453.0
2016-10-12 11:35:00,20.95,20.97,20.94,20.96,73532.0,13.2096,13.2222,13.2033,13.2159,73532.0
2016-10-12 11:40:00,20.96,20.96,20.94,20.95,72224.0,13.2159,13.2159,13.2033,13.2096,72224.0
2016-10-12 11:45:00,20.94,20.95,20.91,20.92,69929.0,13.2033,13.2096,13.1844,13.1907,69929.0
2016-10-12 11:50:00,20.92,20.95,20.92,20.93,56830.0,13.1907,13.2096,13.1907,13.197,56830.0
2016-10-12 11:55:00,20.93,20.96,20.92,20.96,60099.0,13.197,13.2159,13.1907,13.2159,60099.0
2016-10-12 12:00:00,20.96,20.96,20.93,20.96,159476.0,13.2159,13.2159,13.197,13.2159,159476.0
2016-10-12 12:05:00,20.96,20.98,20.95,20.96,92317.0,13.2159,13.2285,13.2096,13.2159,92317.0
2016-10-12 12:10:00,20.96,20.98,20.96,20.96,220291.0,13.2159,13.2285,13.2159,13.2159,220291.0
2016-10-12 12:15:00,20.96,20.97,20.95,20.95,23220.0,13.2159,13.2222,13.2096,13.2096,23220.0
2016-10-12 12:20:00,20.95,20.98,20.95,20.97,63056.0,13.2096,13.2285,13.2096,13.2222,63056.0
2016-10-12 12:25:00,20.98,20.98,20.95,20.95,45920.0,13.2285,13.2285,13.2096,13.2096,45920.0
2016-10-12 12:30:00,20.96,21.0,20.94,20.98,150725.0,13.2159,13.2411,13.2033,13.2285,150725.0
2016-10-12 12:35:00,20.98,21.03,20.98,21.0,194382.0,13.2285,13.26,13.2285,13.2411,194382.0
2016-10-12 12:40:00,21.0,21.02,21.0,21.0,67779.0,13.2411,13.2537,13.2411,13.2411,67779.0
2016-10-12 12:45:00,21.01,21.02,21.0,21.01,58001.0,13.2474,13.2537,13.2411,13.2474,58001.0
2016-10-12 12:50:00,21.01,21.03,20.98,21.03,126438.0,13.2474,13.26,13.2285,13.26,126438.0
2016-10-12 12:55:00,21.02,21.04,21.02,21.04,117748.0,13.2537,13.2663,13.2537,13.2663,117748.0
2016-10-12 13:00:00,21.03,21.05,21.02,21.02,92627.0,13.26,13.2727,13.2537,13.2537,92627.0
2016-10-12 13:05:00,21.02,21.03,21.01,21.01,67698.0,13.2537,13.26,13.2474,13.2474,67698.0
2016-10-12 13:10:00,21.01,21.02,20.96,20.96,125644.0,13.2474,13.2537,13.2159,13.2159,125644.0
2016-10-12 13:15:00,20.96,20.98,20.93,20.94,99311.0,13.2159,13.2285,13.197,13.2033,99311.0
2016-10-12 13:20:00,20.94,20.96,20.93,20.95,38689.0,13.2033,13.2159,13.197,13.2096,38689.0
2016-10-12 13:25:00,20.96,20.99,20.95,20.96,100224.0,13.2159,13.2348,13.2096,13.2159,100224.0
2016-10-12 13:30:00,20.95,20.96,20.93,20.94,39166.0,13.2096,13.2159,13.197,13.2033,39166.0
2016-10-12 13:35:00,20.94,20.94,20.93,20.94,23915.0,13.2033,13.2033,13.197,13.2033,23915.0
2016-10-12 13:40:00,20.94,20.95,20.91,20.91,110671.0,13.2033,13.2096,13.1844,13.1844,110671.0
2016-10-12 13:45:00,20.91,20.94,20.91,20.93,63830.0,13.1844,13.2033,13.1844,13.197,63830.0
2016-10-12 13:50:00,20.93,20.96,20.93,20.94,69716.0,13.197,13.2159,13.197,13.2033,69716.0
2016-10-12 13:55:00,20.94,20.96,20.94,20.96,48315.0,13.2033,13.2159,13.2033,13.2159,48315.0
2016-10-12 14:00:00,20.96,20.99,20.91,20.93,224958.0,13.2159,13.2348,13.1844,13.197,224958.0
2016-10-12 14:05:00,20.92,20.93,20.89,20.91,202635.0,13.1907,13.197,13.1718,13.1844,202635.0
2016-10-12 14:10:00,20.91,20.94,20.9,20.93,207256.0,13.1844,13.2033,13.1781,13.197,207256.0
2016-10-12 14:15:00,20.93,20.93,20.88,20.88,117468.0,13.197,13.197,13.1655,13.1655,117468.0
2016-10-12 14:20:00,20.88,20.89,20.86,20.88,170617.0,13.1655,13.1718,13.1529,13.1655,170617.0
2016-10-12 14:25:00,20.88,20.88,20.84,20.86,136572.0,13.1655,13.1655,13.1402,13.1529,136572.0
2016-10-12 14:30:00,20.86,20.87,20.84,20.87,112962.0,13.1529,13.1592,13.1402,13.1592,112962.0
2016-10-12 14:35:00,20.87,20.87,20.84,20.87,117156.0,13.1592,13.1592,13.1402,13.1592,117156.0
2016-10-12 14:40:00,20.87,20.88,20.84,20.86,148345.0,13.1592,13.1655,13.1402,13.1529,148345.0
2016-10-12 14:45:00,20.85,20.86,20.83,20.83,98710.0,13.1465,13.1529,13.1339,13.1339,98710.0
2016-10-12 14:50:00,20.83,20.84,20.83,20.84,89339.0,13.1339,13.1402,13.1339,13.1402,89339.0
2016-10-12 14:55:00,20.83,20.84,20.8,20.8,111027.0,13.1339,13.1402,13.115,13.115,111027.0
2016-10-12 15:00:00,20.8,20.81,20.79,20.79,170838.0,13.115,13.1213,13.1087,13.1087,170838.0
2016-10-12 15:05:00,20.79,20.83,20.79,20.8,158938.0,13.1087,13.1339,13.1087,13.115,158938.0
2016-10-12 15:10:00,20.81,20.82,20.8,20.82,107555.0,13.1213,13.1276,13.115,13.1276,107555.0
2016-10-12 15:15:00,20.82,20.82,20.8,20.81,143814.0,13.1276,13.1276,13.115,13.1213,143814.0
2016-10-12 15:20:00,20.8,20.82,20.79,20.8,129122.0,13.115,13.1276,13.1087,13.115,129122.0
2016-10-12 15:25:00,20.79,20.8,20.78,20.78,86120.0,13.1087,13.115,13.1024,13.1024,86120.0
2016-10-12 15:30:00,20.78,20.79,20.77,20.78,212134.0,13.1024,13.1087,13.0961,13.1024,212134.0
2016-10-12 15:35:00,20.78,20.78,20.75,20.76,469496.0,13.1024,13.1024,13.0835,13.0898,469496.0
2016-10-12 15:40:00,20.76,20.76,20.75,20.76,440290.0,13.0898,13.0898,13.0835,13.0898,440290.0
2016-10-12 15:45:00,20.76,20.76,20.75,20.76,354280.0,13.0898,13.0898,13.0835,13.0898,354280.0
2016-10-12 15:50:00,20.76,20.8,20.75,20.79,786252.0,13.0898,13.115,13.0835,13.1087,786252.0
2016-10-12 15:55:00,20.79,20.79,20.75,20.75,2129895.0,13.1087,13.1087,13.0835,13.0835,2129895.0
2016-10-13 09:30:00,20.65,20.72,20.53,20.66,1123598.0,13.0204,13.0646,12.9448,13.0267,1123598.0
2016-10-13 09:35:00,20.65,20.68,20.61,20.65,215514.0,13.0204,13.0394,12.9952,13.0204,215514.0
2016-10-13 09:40:00,20.65,20.65,20.56,20.58,316801.0,13.0204,13.0204,12.9637,12.9763,316801.0
2016-10-13 09:45:00,20.57,20.62,20.56,20.58,166097.0,12.97,13.0015,12.9637,12.9763,166097.0
2016-10-13 09:50:00,20.58,20.6,20.56,20.57,383836.0,12.9763,12.9889,12.9637,12.97,383836.0
2016-10-13 09:55:00,20.57,20.59,20.49,20.5,1215619.0,12.97,12.9826,12.9196,12.9259,1215619.0
2016-10-13 10:00:00,20.49,20.5,20.34,20.37,682407.0,12.9196,12.9259,12.825,12.8439,682407.0
2016-10-13 10:05:00,20.38,20.51,20.38,20.43,357742.0,12.8502,12.9322,12.8502,12.8817,357742.0
2016-10-13 10:10:00,20.43,20.44,20.38,20.42,266549.0,12.8817,12.888,12.8502,12.8754,266549.0
2016-10-13 10:15:00,20.41,20.42,20.37,20.38,270500.0,12.8691,12.8754,12.8439,12.8502,270500.0
2016-10-13 10:20:00,20.37,20.39,20.36,20.38,185483.0,12.8439,12.8565,12.8376,12.8502,185483.0
2016-10-13 10:25:00,20.38,20.39,20.29,20.39,337620.0,12.8502,12.8565,12.7935,12.8565,337620.0
2016-10-13 10:30:00,20.39,20.45,20.37,20.44,218223.0,12.8565,12.8943,12.8439,12.888,218223.0
2016-10-13 10:35:00,20.44,20.49,20.44,20.48,201259.0,12.888,12.9196,12.888,12.9133,201259.0
2016-10-13 10:40:00,20.48,20.53,20.48,20.48,131203.0,12.9133,12.9448,12.9133,12.9133,131203.0
2016-10-13 10:45:00,20.48,20.49,20.42,20.45,173856.0,12.9133,12.9196,12.8754,12.8943,173856.0
2016-10-13 10:50:00,20.45,20.49,20.44,20.47,111781.0,12.8943,12.9196,12.888,12.9069,111781.0
2016-10-13 10:55:00,20.47,20.5,20.46,20.5,201869.0,12.9069,12.9259,12.9006,12.9259,201869.0
2016-10-13 11:00:00,20.5,20.5,20.32,20.34,150707.0,12.9259,12.9259,12.8124,12.825,150707.0
2016-10-13 11:05:00,20.34,20.47,20.33,20.46,331467.0,12.825,12.9069,12.8187,12.9006,331467.0
2016-10-13 11:10:00,20.45,20.48,20.43,20.47,123351.0,12.8943,12.9133,12.8817,12.9069,123351.0
2016-10-13 11:15:00,20.47,20.54,20.47,20.52,339747.0,12.9069,12.9511,12.9069,12.9385,339747.0
2016-10-13 11:20:00,20.53,20.58,20.52,20.57,117139.0,12.9448,12.9763,12.9385,12.97,117139.0
2016-10-13 11:25:00,20.57,20.65,20.57,20.63,83282.0,12.97,13.0204,12.97,13.0078,83282.0
2016-10-13 11:30:00,20.63,20.71,20.62,20.69,403135.0,13.0078,13.0583,13.0015,13.0457,403135.0
2016-10-13 11:35:00,20.69,20.72,20.66,20.71,180479.0,13.0457,13.0646,13.0267,13.0583,180479.0
2016-10-13 11:40:00,20.7,20.75,20.7,20.73,225335.0,13.052,13.0835,13.052,13.0709,225335.0
2016-10-13 11:45:00,20.73,20.75,20.68,20.69,164671.0,13.0709,13.0835,13.0394,13.0457,164671.0
2016-10-13 11:50:00,20.68,20.7,20.66,20.66,186807.0,13.0394,13.052,13.0267,13.0267,186807.0
2016-10-13 11:55:00,20.66,20.68,20.63,20.65,89874.0,13.0267,13.0394,13.0078,13.0204,89874.0
2016-10-13 12:00:00,20.64,20.65,20.6,20.6,120049.0,13.0141,13.0204,12.9889,12.9889,120049.0
2016-10-13 12:05:00,20.6,20.67,20.6,20.65,195954.0,12.9889,13.0331,12.9889,13.0204,195954.0
2016-10-13 12:10:00,20.64,20.66,20.63,20.66,132087.0,13.0141,13.0267,13.0078,13.0267,132087.0
2016-10-13 12:15:00,20.65,20.67,20.64,20.66,174120.0,13.0204,13.0331,13.0141,13.0267,174120.0
2016-10-13 12:20:00,20.65,20.69,20.65,20.69,89685.0,13.0204,13.0457,13.0204,13.0457,89685.0
2016-10-13 12:25:00,20.69,20.7,20.68,20.7,93325.0,13.0457,13.052,13.0394,13.052,93325.0
2016-10-13 12:30:00,20.7,20.72,20.68,20.71,114894.0,13.052,13.0646,13.0394,13.0583,114894.0
2016-10-13 12:35:00,20.7,20.77,20.7,20.77,131979.0,13.052,13.0961,13.052,13.0961,131979.0
2016-10-13 12:40:00,20.77,20.78,20.72,20.73,51300.0,13.0961,13.1024,13.0646,13.0709,51300.0
2016-10-13 12:45:00,20.74,20.76,20.72,20.74,117985.0,13.0772,13.0898,13.0646,13.0772,117985.0
2016-10-13 12:50:00,20.73,20.74,20.65,20.67,182056.0,13.0709,13.0772,13.0204,13.0331,182056.0
2016-10-13 12:55:00,20.66,20.7,20.66,20.68,103770.0,13.0267,13.052,13.0267,13.0394,103770.0
2016-10-13 13:00:00,20.68,20.71,20.68,20.69,96256.0,13.0394,13.0583,13.0394,13.0457,96256.0
2016-10-13 13:05:00,20.69,20.69,20.64,20.65,90408.0,13.0457,13.0457,13.0141,13.0204,90408.0
2016-10-13 13:10:00,20.64,20.65,20.62,20.63,46777.0,13.0141,13.0204,13.0015,13.0078,46777.0
2016-10-13 13:15:00,20.63,20.66,20.63,20.65,80558.0,13.0078,13.0267,13.0078,13.0204,80558.0
2016-10-13 13:20:00,20.66,20.69,20.65,20.67,70828.0,13.0267,13.0457,13.0204,13.0331,70828.0
2016-10-13 13:25:00,20.67,20.7,20.67,20.7,62042.0,13.0331,13.052,13.0331,13.052,62042.0
2016-10-13 13:30:00,20.69,20.71,20.66,20.68,158718.0,13.0457,13.0583,13.0267,13.0394,158718.0
2016-10-13 13:35:00,20.67,20.69,20.67,20.69,59406.0,13.0331,13.0457,13.0331,13.0457,59406.0
2016-10-13 13:40:00,20.69,20.71,20.68,20.69,73864.0,13.0457,13.0583,13.0394,13.0457,73864.0
2016-10-13 13:45:00,20.7,20.7,20.68,20.7,63501.0,13.052,13.052,13.0394,13.052,63501.0
2016-10-13 13:50:00,20.7,20.73,20.69,20.73,108150.0,13.052,13.0709,13.0457,13.0709,108150.0
2016-10-13 13:55:00,20.72,20.78,20.72,20.77,167420.0,13.0646,13.1024,13.0646,13.0961,167420.0
2016-10-13 14:00:00,20.77,20.78,20.75,20.75,105547.0,13.0961,13.1024,13.0835,13.0835,105547.0
2016-10-13 14:05:00,20.76,20.77,20.74,20.74,115432.0,13.0898,13.0961,13.0772,13.0772,115432.0
2016-10-13 14:10:00,20.73,20.74,20.71,20.72,59319.0,13.0709,13.0772,13.0583,13.0646,59319.0
2016-10-13 14:15:00,20.73,20.73,20.72,20.72,41979.0,13.0709,13.0709,13.0646,13.0646,41979.0
2016-10-13 14:20:00,20.72,20.73,20.71,20.71,95936.0,13.0646,13.0709,13.0583,13.0583,95936.0
2016-10-13 14:25:00,20.72,20.72,20.71,20.71,29958.0,13.0646,13.0646,13.0583,13.0583,29958.0
2016-10-13 14:30:00,20.72,20.75,20.7,20.7,257130.0,13.0646,13.0835,13.052,13.052,257130.0
2016-10-13 14:35:00,20.7,20.72,20.69,20.69,155934.0,13.052,13.0646,13.0457,13.0457,155934.0
2016-10-13 14:40:00,20.7,20.71,20.68,20.7,129138.0,13.052,13.0583,13.0394,13.052,129138.0
2016-10-13 14:45:00,20.69,20.72,20.69,20.71,171879.0,13.0457,13.0646,13.0457,13.0583,171879.0
2016-10-13 14:50:00,20.71,20.72,20.7,20.71,194579.0,13.0583,13.0646,13.052,13.0583,194579.0
2016-10-13 14:55:00,20.71,20.73,20.71,20.73,220032.0,13.0583,13.0709,13.0583,13.0709,220032.0
2016-10-13 15:00:00,20.72,20.73,20.71,20.71,179153.0,13.0646,13.0709,13.0583,13.0583,179153.0
2016-10-13 15:05:00,20.71,20.72,20.71,20.72,105426.0,13.0583,13.0646,13.0583,13.0646,105426.0
2016-10-13 15:10:00,20.72,20.72,20.69,20.7,129440.0,13.0646,13.0646,13.0457,13.052,129440.0
2016-10-13 15:15:00,20.69,20.71,20.68,20.68,293593.0,13.0457,13.0583,13.0394,13.0394,293593.0
2016-10-13 15:20:00,20.69,20.7,20.67,20.7,197722.0,13.0457,13.052,13.0331,13.052,197722.0
2016-10-13 15:25:00,20.7,20.7,20.64,20.64,307229.0,13.052,13.052,13.0141,13.0141,307229.0
2016-10-13 15:30:00,20.64,20.65,20.6,20.61,607903.0,13.0141,13.0204,12.9889,12.9952,607903.0
2016-10-13 15:35:00,20.61,20.63,20.59,20.6,382178.0,12.9952,13.0078,12.9826,12.9889,382178.0
2016-10-13 15:40:00,20.59,20.62,20.59,20.61,240167.0,12.9826,13.0015,12.9826,12.9952,240167.0
2016-10-13 15:45:00,20.6,20.61,20.57,20.57,328878.0,12.9889,12.9952,12.97,12.97,328878.0
2016-10-13 15:50:00,20.57,20.59,20.55,20.55,963734.0,12.97,12.9826,12.9574,12.9574,963734.0
2016-10-13 15:55:00,20.55,20.59,20.53,20.55,2686514.0,12.9574,12.9826,12.9448,12.9574,2686514.0
2016-10-14 09:30:00,20.82,21.06,20.79,20.99,502380.0,13.1276,13.279,13.1087,13.2348,502380.0
2016-10-14 09:35:00,20.99,21.01,20.87,20.89,264360.0,13.2348,13.2474,13.1592,13.1718,264360.0
2016-10-14 09:40:00,20.89,20.97,20.85,20.96,237729.0,13.1718,13.2222,13.1465,13.2159,237729.0
2016-10-14 09:45:00,20.96,20.96,20.87,20.89,219928.0,13.2159,13.2159,13.1592,13.1718,219928.0
2016-10-14 09:50:00,20.89,20.92,20.85,20.92,183008.0,13.1718,13.1907,13.1465,13.1907,183008.0
2016-10-14 09:55:00,20.92,20.92,20.84,20.87,97551.0,13.1907,13.1907,13.1402,13.1592,97551.0
2016-10-14 10:00:00,20.87,20.87,20.79,20.86,245401.0,13.1592,13.1592,13.1087,13.1529,245401.0
2016-10-14 10:05:00,20.86,20.88,20.81,20.85,128891.0,13.1529,13.1655,13.1213,13.1465,128891.0
2016-10-14 10:10:00,20.85,20.92,20.84,20.88,106817.0,13.1465,13.1907,13.1402,13.1655,106817.0
2016-10-14 10:15:00,20.88,20.91,20.87,20.9,52341.0,13.1655,13.1844,13.1592,13.1781,52341.0
2016-10-14 10:20:00,20.89,20.91,20.83,20.84,118010.0,13.1718,13.1844,13.1339,13.1402,118010.0
2016-10-14 10:25:00,20.84,20.86,20.77,20.79,94545.0,13.1402,13.1529,13.0961,13.1087,94545.0
2016-10-14 10:30:00,20.79,20.83,20.77,20.78,88184.0,13.1087,13.1339,13.0961,13.1024,88184.0
2016-10-14 10:35:00,20.78,20.78,20.72,20.73,128105.0,13.1024,13.1024,13.0646,13.0709,128105.0
2016-10-14 10:40:00,20.73,20.78,20.72,20.75,143939.0,13.0709,13.1024,13.0646,13.0835,143939.0
2016-10-14 10:45:00,20.75,20.78,20.69,20.69,93760.0,13.0835,13.1024,13.0457,13.0457,93760.0
2016-10-14 10:50:00,20.69,20.71,20.67,20.71,88632.0,13.0457,13.0583,13.0331,13.0583,88632.0
2016-10-14 10:55:00,20.7,20.71,20.53,20.54,580807.0,13.052,13.0583,12.9448,12.9511,580807.0
2016-10-14 11:00:00,20.53,20.55,20.47,20.48,397624.0,12.9448,12.9574,12.9069,12.9133,397624.0
2016-10-14 11:05:00,20.48,20.5,20.43,20.49,257256.0,12.9133,12.9259,12.8817,12.9196,257256.0
2016-10-14 11:10:00,20.49,20.52,20.47,20.48,130656.0,12.9196,12.9385,12.9069,12.9133,130656.0
2016-10-14 11:15:00,20.48,20.54,20.48,20.54,174130.0,12.9133,12.9511,12.9133,12.9511,174130.0
2016-10-14 11:20:00,20.54,20.57,20.51,20.54,254000.0,12.9511,12.97,12.9322,12.9511,254000.0
2016-10-14 11:25:00,20.52,20.52,20.48,20.48,162400.0,12.9385,12.9385,12.9133,12.9133,162400.0
2016-10-14 11:30:00,20.48,20.52,20.46,20.51,66882.0,12.9133,12.9385,12.9006,12.9322,66882.0
2016-10-14 11:35:00,20.51,20.53,20.49,20.52,200867.0,12.9322,12.9448,12.9196,12.9385,200867.0
2016-10-14 11:40:00,20.51,20.52,20.48,20.51,58397.0,12.9322,12.9385,12.9133,12.9322,58397.0
2016-10-14 11:45:00,20.51,20.52,20.47,20.48,64567.0,12.9322,12.9385,12.9069,12.9133,64567.0
2016-10-14 11:50:00,20.48,20.49,20.42,20.45,252727.0,12.9133,12.9196,12.8754,12.8943,252727.0
2016-10-14 11:55:00,20.44,20.45,20.41,20.41,174940.0,12.888,12.8943,12.8691,12.8691,174940.0
2016-10-14 12:00:00,20.41,20.46,20.38,20.45,245054.0,12.8691,12.9006,12.8502,12.8943,245054.0
2016-10-14 12:05:00,20.45,20.45,20.4,20.42,235069.0,12.8943,12.8943,12.8628,12.8754,235069.0
2016-10-14 12:10:00,20.41,20.42,20.38,20.39,229459.0,12.8691,12.8754,12.8502,12.8565,229459.0
2016-10-14 12:15:00,20.39,20.4,20.36,20.37,197397.0,12.8565,12.8628,12.8376,12.8439,197397.0
2016-10-14 12:20:00,20.38,20.43,20.38,20.41,77650.0,12.8502,12.8817,12.8502,12.8691,77650.0
2016-10-14 12:25:00,20.42,20.45,20.42,20.44,74531.0,12.8754,12.8943,12.8754,12.888,74531.0
2016-10-14 12:30:00,20.44,20.49,20.43,20.45,211537.0,12.888,12.9196,12.8817,12.8943,211537.0
2016-10-14 12:35:00,20.44,20.46,20.44,20.45,86780.0,12.888,12.9006,12.888,12.8943,86780.0
2016-10-14 12:40:00,20.45,20.46,20.44,20.44,42365.0,12.8943,12.9006,12.888,12.888,42365.0
2016-10-14 12:45:00,20.44,20.46,20.43,20.44,116898.0,12.888,12.9006,12.8817,12.888,116898.0
2016-10-14 12:50:00,20.44,20.45,20.42,20.43,50711.0,12.888,12.8943,12.8754,12.8817,50711.0
2016-10-14 12:55:00,20.44,20.44,20.4,20.41,40885.0,12.888,12.888,12.8628,12.8691,40885.0
2016-10-14 13:00:00,20.41,20.41,20.37,20.37,69128.0,12.8691,12.8691,12.8439,12.8439,69128.0
2016-10-14 13:05:00,20.37,20.43,20.37,20.43,99681.0,12.8439,12.8817,12.8439,12.8817,99681.0
2016-10-14 13:10:00,20.43,20.43,20.4,20.41,77109.0,12.8817,12.8817,12.8628,12.8691,77109.0
2016-10-14 13:15:00,20.41,20.44,20.41,20.44,95267.0,12.8691,12.888,12.8691,12.888,95267.0
2016-10-14 13:20:00,20.43,20.45,20.41,20.42,218452.0,12.8817,12.8943,12.8691,12.8754,218452.0
2016-10-14 13:25:00,20.41,20.45,20.41,20.42,69242.0,12.8691,12.8943,12.8691,12.8754,69242.0
2016-10-14 13:30:00,20.42,20.48,20.4,20.45,118279.0,12.8754,12.9133,12.8628,12.8943,118279.0
2016-10-14 13:35:00,20.46,20.46,20.4,20.45,105681.0,12.9006,12.9006,12.8628,12.8943,105681.0
2016-10-14 13:40:00,20.45,20.46,20.41,20.41,77611.0,12.8943,12.9006,12.8691,12.8691,77611.0
2016-10-14 13:45:00,20.41,20.44,20.41,20.43,99997.0,12.8691,12.888,12.8691,12.8817,99997.0
2016-10-14 13:50:00,20.43,20.43,20.4,20.42,49566.0,12.8817,12.8817,12.8628,12.8754,49566.0
2016-10-14 13:55:00,20.42,20.43,20.4,20.41,66321.0,12.8754,12.8817,12.8628,12.8691,66321.0
2016-10-14 14:00:00,20.4,20.41,20.38,20.39,151325.0,12.8628,12.8691,12.8502,12.8565,151325.0
2016-10-14 14:05:00,20.4,20.43,20.39,20.4,80241.0,12.8628,12.8817,12.8565,12.8628,80241.0
2016-10-14 14:10:00,20.4,20.41,20.36,20.39,137487.0,12.8628,12.8691,12.8376,12.8565,137487.0
2016-10-14 14:15:00,20.39,20.45,20.37,20.45,94295.0,12.8565,12.8943,12.8439,12.8943,94295.0
2016-10-14 14:20:00,20.44,20.49,20.44,20.47,74676.0,12.888,12.9196,12.888,12.9069,74676.0
2016-10-14 14:25:00,20.46,20.49,20.43,20.48,67700.0,12.9006,12.9196,12.8817,12.9133,67700.0
2016-10-14 14:30:00,20.48,20.5,20.46,20.48,51650.0,12.9133,12.9259,12.9006,12.9133,51650.0
2016-10-14 14:35:00,20.48,20.51,20.47,20.47,61055.0,12.9133,12.9322,12.9069,12.9069,61055.0
2016-10-14 14:40:00,20.48,20.48,20.44,20.45,77988.0,12.9133,12.9133,12.888,12.8943,77988.0
2016-10-14 14:45:00,20.44,20.46,20.44,20.44,84147.0,12.888,12.9006,12.888,12.888,84147.0
2016-10-14 14:50:00,20.45,20.46,20.41,20.43,75634.0,12.8943,12.9006,12.8691,12.8817,75634.0
2016-10-14 14:55:00,20.42,20.44,20.38,20.4,375780.0,12.8754,12.888,12.8502,12.8628,375780.0
2016-10-14 15:00:00,20.41,20.41,20.37,20.37,70583.0,12.8691,12.8691,12.8439,12.8439,70583.0
2016-10-14 15:05:00,20.38,20.41,20.37,20.41,74904.0,12.8502,12.8691,12.8439,12.8691,74904.0
2016-10-14 15:10:00,20.41,20.43,20.4,20.41,123129.0,12.8691,12.8817,12.8628,12.8691,123129.0
2016-10-14 15:15:00,20.42,20.44,20.4,20.41,133333.0,12.8754,12.888,12.8628,12.8691,133333.0
2016-10-14 15:20:00,20.42,20.44,20.41,20.42,207548.0,12.8754,12.888,12.8691,12.8754,207548.0
2016-10-14 15:25:00,20.41,20.42,20.4,20.41,75234.0,12.8691,12.8754,12.8628,12.8691,75234.0
2016-10-14 15:30:00,20.41,20.42,20.38,20.42,533733.0,12.8691,12.8754,12.8502,12.8754,533733.0
2016-10-14 15:35:00,20.42,20.44,20.4,20.44,390821.0,12.8754,12.888,12.8628,12.888,390821.0
2016-10-14 15:40:00,20.44,20.46,20.42,20.44,264928.0,12.888,12.9006,12.8754,12.888,264928.0
2016-10-14 15:45:00,20.45,20.45,20.42,20.43,200659.0,12.8943,12.8943,12.8754,12.8817,200659.0
2016-10-14 15:50:00,20.43,20.43,20.39,20.39,617041.0,12.8817,12.8817,12.8565,12.8565,617041.0
2016-10-14 15:55:00,20.4,20.41,20.36,20.37,978505.0,12.8628,12.8691,12.8376,12.8439,978505.0
2016-10-17 09:30:00,20.36,20.57,20.31,20.49,305613.0,12.8376,12.97,12.8061,12.9196,305613.0
2016-10-17 09:35:00,20.49,20.52,20.4,20.46,159040.0,12.9196,12.9385,12.8628,12.9006,159040.0
2016-10-17 09:40:00,20.46,20.47,20.38,20.39,233735.0,12.9006,12.9069,12.8502,12.8565,233735.0
2016-10-17 09:45:00,20.39,20.42,20.34,20.42,183315.0,12.8565,12.8754,12.825,12.8754,183315.0
2016-10-17 09:50:00,20.42,20.42,20.32,20.32,142039.0,12.8754,12.8754,12.8124,12.8124,142039.0
2016-10-17 09:55:00,20.32,20.33,20.28,20.3,143743.0,12.8124,12.8187,12.7871,12.7998,143743.0
2016-10-17 10:00:00,20.31,20.36,20.3,20.34,152103.0,12.8061,12.8376,12.7998,12.825,152103.0
2016-10-17 10:05:00,20.34,20.35,20.31,20.33,87153.0,12.825,12.8313,12.8061,12.8187,87153.0
2016-10-17 10:10:00,20.34,20.38,20.33,20.35,284604.0,12.825,12.8502,12.8187,12.8313,284604.0
2016-10-17 10:15:00,20.36,20.43,20.35,20.39,829338.0,12.8376,12.8817,12.8313,12.8565,829338.0
2016-10-17 10:20:00,20.39,20.41,20.33,20.39,180106.0,12.8565,12.8691,12.8187,12.8565,180106.0
2016-10-17 10:25:00,20.39,20.42,20.37,20.41,179230.0,12.8565,12.8754,12.8439,12.8691,179230.0
2016-10-17 10:30:00,20.41,20.43,20.37,20.38,74691.0,12.8691,12.8817,12.8439,12.8502,74691.0
2016-10-17 10:35:00,20.37,20.43,20.35,20.42,89845.0,12.8439,12.8817,12.8313,12.8754,89845.0
2016-10-17 10:40:00,20.42,20.44,20.37,20.39,108998.0,12.8754,12.888,12.8439,12.8565,108998.0
2016-10-17 10:45:00,20.39,20.4,20.32,20.35,60468.0,12.8565,12.8628,12.8124,12.8313,60468.0
2016-10-17 10:50:00,20.35,20.36,20.31,20.33,105664.0,12.8313,12.8376,12.8061,12.8187,105664.0
2016-10-17 10:55:00,20.32,20.33,20.28,20.3,76387.0,12.8124,12.8187,12.7871,12.7998,76387.0
2016-10-17 11:00:00,20.3,20.32,20.27,20.3,71047.0,12.7998,12.8124,12.7808,12.7998,71047.0
2016-10-17 11:05:00,20.3,20.32,20.27,20.3,99869.0,12.7998,12.8124,12.7808,12.7998,99869.0
2016-10-17 11:10:00,20.3,20.33,20.29,20.29,66813.0,12.7998,12.8187,12.7935,12.7935,66813.0
2016-10-17 11:15:00,20.29,20.34,20.26,20.32,105937.0,12.7935,12.825,12.7745,12.8124,105937.0
2016-10-17 11:20:00,20.31,20.32,20.28,20.29,115427.0,12.8061,12.8124,12.7871,12.7935,115427.0
2016-10-17 11:25:00,20.29,20.3,20.26,20.3,74172.0,12.7935,12.7998,12.7745,12.7998,74172.0
2016-10-17 11:30:00,20.3,20.32,20.27,20.3,123324.0,12.7998,12.8124,12.7808,12.7998,123324.0
2016-10-17 11:35:00,20.3,20.35,20.28,20.35,85570.0,12.7998,12.8313,12.7871,12.8313,85570.0
2016-10-17 11:40:00,20.34,20.34,20.31,20.32,81158.0,12.825,12.825,12.8061,12.8124,81158.0
2016-10-17 11:45:00,20.32,20.35,20.3,20.32,96372.0,12.8124,12.8313,12.7998,12.8124,96372.0
2016-10-17 11:50:00,20.32,20.35,20.31,20.34,109438.0,12.8124,12.8313,12.8061,12.825,109438.0
2016-10-17 11:55:00,20.34,20.34,20.28,20.29,53422.0,12.825,12.825,12.7871,12.7935,53422.0
2016-10-17 12:00:00,20.29,20.3,20.27,20.27,234386.0,12.7935,12.7998,12.7808,12.7808,234386.0
2016-10-17 12:05:00,20.27,20.3,20.24,20.26,149180.0,12.7808,12.7998,12.7619,12.7745,149180.0
2016-10-17 12:10:00,20.27,20.3,20.24,20.3,129023.0,12.7808,12.7998,12.7619,12.7998,129023.0
2016-10-17 12:15:00,20.3,20.32,20.26,20.29,87397.0,12.7998,12.8124,12.7745,12.7935,87397.0
2016-10-17 12:20:00,20.3,20.32,20.28,20.3,57733.0,12.7998,12.8124,12.7871,12.7998,57733.0
2016-10-17 12:25:00,20.3,20.33,20.28,20.32,151034.0,12.7998,12.8187,12.7871,12.8124,151034.0
2016-10-17 12:30:00,20.31,20.34,20.31,20.32,107015.0,12.8061,12.825,12.8061,12.8124,107015.0
2016-10-17 12:35:00,20.32,20.34,20.31,20.31,46459.0,12.8124,12.825,12.8061,12.8061,46459.0
2016-10-17 12:40:00,20.31,20.32,20.28,20.31,65324.0,12.8061,12.8124,12.7871,12.8061,65324.0
2016-10-17 12:45:00,20.31,20.34,20.29,20.34,72649.0,12.8061,12.825,12.7935,12.825,72649.0
2016-10-17 12:50:00,20.33,20.34,20.31,20.32,57445.0,12.8187,12.825,12.8061,12.8124,57445.0
2016-10-17 12:55:00,20.31,20.34,20.3,20.32,104103.0,12.8061,12.825,12.7998,12.8124,104103.0
2016-10-17 13:00:00,20.32,20.34,20.28,20.29,70535.0,12.8124,12.825,12.7871,12.7935,70535.0
2016-10-17 13:05:00,20.3,20.3,20.28,20.29,77955.0,12.7998,12.7998,12.7871,12.7935,77955.0
2016-10-17 13:10:00,20.29,20.29,20.26,20.27,62148.0,12.7935,12.7935,12.7745,12.7808,62148.0
2016-10-17 13:15:00,20.27,20.28,20.23,20.26,80410.0,12.7808,12.7871,12.7556,12.7745,80410.0
2016-10-17 13:20:00,20.26,20.27,20.23,20.24,53035.0,12.7745,12.7808,12.7556,12.7619,53035.0
2016-10-17 13:25:00,20.23,20.26,20.22,20.26,80787.0,12.7556,12.7745,12.7493,12.7745,80787.0
2016-10-17 13:30:00,20.26,20.27,20.23,20.25,73886.0,12.7745,12.7808,12.7556,12.7682,73886.0
2016-10-17 13:35:00,20.25,20.26,20.22,20.23,34178.0,12.7682,12.7745,12.7493,12.7556,34178.0
2016-10-17 13:40:00,20.23,20.24,20.21,20.21,116767.0,12.7556,12.7619,12.743,12.743,116767.0
2016-10-17 13:45:00,20.21,20.23,20.21,20.21,68516.0,12.743,12.7556,12.743,12.743,68516.0
2016-10-17 13:50:00,20.21,20.23,20.2,20.21,934785.0,12.743,12.7556,12.7367,12.743,934785.0
2016-10-17 13:55:00,20.21,20.23,20.21,20.21,121700.0,12.743,12.7556,12.743,12.743,121700.0
2016-10-17 14:00:00,20.21,20.27,20.21,20.23,178023.0,12.743,12.7808,12.743,12.7556,178023.0
2016-10-17 14:05:00,20.23,20.28,20.23,20.28,148008.0,12.7556,12.7871,12.7556,12.7871,148008.0
2016-10-17 14:10:00,20.27,20.28,20.25,20.25,168018.0,12.7808,12.7871,12.7682,12.7682,168018.0
2016-10-17 14:15:00,20.26,20.27,20.24,20.25,144149.0,12.7745,12.7808,12.7619,12.7682,144149.0
2016-10-17 14:20:00,20.24,20.26,20.22,20.25,162177.0,12.7619,12.7745,12.7493,12.7682,162177.0
2016-10-17 14:25:00,20.24,20.26,20.22,20.26,131375.0,12.7619,12.7745,12.7493,12.7745,131375.0
2016-10-17 14:30:00,20.26,20.26,20.22,20.22,95435.0,12.7745,12.7745,12.7493,12.7493,95435.0
2016-10-17 14:35:00,20.22,20.23,20.21,20.21,78809.0,12.7493,12.7556,12.743,12.743,78809.0
2016-10-17 14:40:00,20.21,20.22,20.2,20.2,235337.0,12.743,12.7493,12.7367,12.7367,235337.0
2016-10-17 14:45:00,20.2,20.21,20.2,20.21,91990.0,12.7367,12.743,12.7367,12.743,91990.0
2016-10-17 14:50:00,20.21,20.21,20.2,20.2,52883.0,12.743,12.743,12.7367,12.7367,52883.0
2016-10-17 14:55:00,20.21,20.22,20.2,20.22,126050.0,12.743,12.7493,12.7367,12.7493,126050.0
2016-10-17 15:00:00,20.21,20.23,20.2,20.2,125097.0,12.743,12.7556,12.7367,12.7367,125097.0
2016-10-17 15:05:00,20.2,20.23,20.19,20.21,139077.0,12.7367,12.7556,12.7304,12.743,139077.0
2016-10-17 15:10:00,20.21,20.22,20.19,20.21,184698.0,12.743,12.7493,12.7304,12.743,184698.0
2016-10-17 15:15:00,20.2,20.21,20.16,20.16,200092.0,12.7367,12.743,12.7115,12.7115,200092.0
2016-10-17 15:20:00,20.16,20.18,20.16,20.17,94668.0,12.7115,12.7241,12.7115,12.7178,94668.0
2016-10-17 15:25:00,20.17,20.19,20.16,20.18,145162.0,12.7178,12.7304,12.7115,12.7241,145162.0
2016-10-17 15:30:00,20.17,20.19,20.14,20.17,210538.0,12.7178,12.7304,12.6989,12.7178,210538.0
2016-10-17 15:35:00,20.17,20.21,20.16,20.17,230455.0,12.7178,12.743,12.7115,12.7178,230455.0
2016-10-17 15:40:00,20.18,20.19,20.15,20.15,209583.0,12.7241,12.7304,12.7052,12.7052,209583.0
2016-10-17 15:45:00,20.15,20.21,20.15,20.19,305709.0,12.7052,12.743,12.7052,12.7304,305709.0
2016-10-17 15:50:00,20.19,20.21,20.17,20.17,330902.0,12.7304,12.743,12.7178,12.7178,330902.0
2016-10-17 15:55:00,20.17,20.21,20.16,20.19,691978.0,12.7178,12.743,12.7115,12.7304,691978.0
2016-10-18 09:30:00,20.39,20.46,20.31,20.32,309953.0,12.8565,12.9006,12.8061,12.8124,309953.0
2016-10-18 09:35:00,20.32,20.34,20.23,20.29,290601.0,12.8124,12.825,12.7556,12.7935,290601.0
2016-10-18 09:40:00,20.29,20.37,20.25,20.35,264259.0,12.7935,12.8439,12.7682,12.8313,264259.0
2016-10-18 09:45:00,20.36,20.38,20.16,20.18,343724.0,12.8376,12.8502,12.7115,12.7241,343724.0
2016-10-18 09:50:00,20.18,20.21,20.08,20.16,369657.0,12.7241,12.743,12.661,12.7115,369657.0
2016-10-18 09:55:00,20.16,20.23,20.15,20.23,109656.0,12.7115,12.7556,12.7052,12.7556,109656.0
2016-10-18 10:00:00,20.23,20.25,20.17,20.18,492332.0,12.7556,12.7682,12.7178,12.7241,492332.0
2016-10-18 10:05:00,20.19,20.26,20.18,20.21,259288.0,12.7304,12.7745,12.7241,12.743,259288.0
2016-10-18 10:10:00,20.22,20.22,20.07,20.09,291125.0,12.7493,12.7493,12.6547,12.6673,291125.0
2016-10-18 10:15:00,20.09,20.13,20.04,20.06,298394.0,12.6673,12.6926,12.6358,12.6484,298394.0
2016-10-18 10:20:00,20.05,20.07,20.01,20.04,323540.0,12.6421,12.6547,12.6169,12.6358,323540.0
2016-10-18 10:25:00,20.04,20.12,19.97,20.11,561115.0,12.6358,12.6863,12.5917,12.68,561115.0
2016-10-18 10:30:00,20.11,20.2,20.1,20.2,199365.0,12.68,12.7367,12.6736,12.7367,199365.0
2016-10-18 10:35:00,20.2,20.25,20.19,20.24,185929.0,12.7367,12.7682,12.7304,12.7619,185929.0
2016-10-18 10:40:00,20.23,20.24,20.15,20.17,408965.0,12.7556,12.7619,12.7052,12.7178,408965.0
2016-10-18 10:45:00,20.17,20.2,20.17,20.18,128320.0,12.7178,12.7367,12.7178,12.7241,128320.0
2016-10-18 10:50:00,20.19,20.19,20.13,20.14,101772.0,12.7304,12.7304,12.6926,12.6989,101772.0
2016-10-18 10:55:00,20.15,20.2,20.14,20.17,122267.0,12.7052,12.7367,12.6989,12.7178,122267.0
2016-10-18 11:00:00,20.18,20.21,20.17,20.18,96117.0,12.7241,12.743,12.7178,12.7241,96117.0
2016-10-18 11:05:00,20.18,20.2,20.15,20.17,115521.0,12.7241,12.7367,12.7052,12.7178,115521.0
2016-10-18 11:10:00,20.17,20.17,20.14,20.14,256518.0,12.7178,12.7178,12.6989,12.6989,256518.0
2016-10-18 11:15:00,20.14,20.18,20.12,20.16,91540.0,12.6989,12.7241,12.6863,12.7115,91540.0
2016-10-18 11:20:00,20.15,20.17,20.12,20.16,97047.0,12.7052,12.7178,12.6863,12.7115,97047.0
2016-10-18 11:25:00,20.16,20.18,20.13,20.15,146400.0,12.7115,12.7241,12.6926,12.7052,146400.0
2016-10-18 11:30:00,20.16,20.18,20.14,20.16,79313.0,12.7115,12.7241,12.6989,12.7115,79313.0
2016-10-18 11:35:00,20.16,20.18,20.15,20.16,52506.0,12.7115,12.7241,12.7052,12.7115,52506.0
2016-10-18 11:40:00,20.16,20.17,20.14,20.16,72701.0,12.7115,12.7178,12.6989,12.7115,72701.0
2016-10-18 11:45:00,20.17,20.2,20.16,20.19,91942.0,12.7178,12.7367,12.7115,12.7304,91942.0
2016-10-18 11:50:00,20.19,20.2,20.18,20.19,92010.0,12.7304,12.7367,12.7241,12.7304,92010.0
2016-10-18 11:55:00,20.2,20.21,20.19,20.2,64271.0,12.7367,12.743,12.7304,12.7367,64271.0
2016-10-18 12:00:00,20.2,20.21,20.15,20.17,119306.0,12.7367,12.743,12.7052,12.7178,119306.0
2016-10-18 12:05:00,20.18,20.18,20.15,20.16,80666.0,12.7241,12.7241,12.7052,12.7115,80666.0
2016-10-18 12:10:00,20.17,20.18,20.14,20.15,284299.0,12.7178,12.7241,12.6989,12.7052,284299.0
2016-10-18 12:15:00,20.16,20.16,20.12,20.13,97119.0,12.7115,12.7115,12.6863,12.6926,97119.0
2016-10-18 12:20:00,20.13,20.14,20.11,20.13,64063.0,12.6926,12.6989,12.68,12.6926,64063.0
2016-10-18 12:25:00,20.13,20.13,20.1,20.12,120220.0,12.6926,12.6926,12.6736,12.6863,120220.0
2016-10-18 12:30:00,20.12,20.15,20.11,20.12,110891.0,12.6863,12.7052,12.68,12.6863,110891.0
2016-10-18 12:35:00,20.12,20.13,20.12,20.13,39600.0,12.6863,12.6926,12.6863,12.6926,39600.0
2016-10-18 12:40:00,20.13,20.15,20.12,20.15,102578.0,12.6926,12.7052,12.6863,12.7052,102578.0
2016-10-18 12:45:00,20.15,20.15,20.13,20.14,89902.0,12.7052,12.7052,12.6926,12.6989,89902.0
2016-10-18 12:50:00,20.14,20.16,20.14,20.14,237702.0,12.6989,12.7115,12.6989,12.6989,237702.0
2016-10-18 12:55:00,20.15,20.16,20.13,20.16,155461.0,12.7052,12.7115,12.6926,12.7115,155461.0
2016-10-18 13:00:00,20.16,20.2,20.16,20.2,58116.0,12.7115,12.7367,12.7115,12.7367,58116.0
2016-10-18 13:05:00,20.19,20.23,20.18,20.19,99874.0,12.7304,12.7556,12.7241,12.7304,99874.0
2016-10-18 13:10:00,20.19,20.2,20.15,20.18,56521.0,12.7304,12.7367,12.7052,12.7241,56521.0
2016-10-18 13:15:00,20.18,20.2,20.17,20.17,68780.0,12.7241,12.7367,12.7178,12.7178,68780.0
2016-10-18 13:20:00,20.17,20.18,20.16,20.16,29225.0,12.7178,12.7241,12.7115,12.7115,29225.0
2016-10-18 13:25:00,20.17,20.18,20.13,20.14,107819.0,12.7178,12.7241,12.6926,12.6989,107819.0
2016-10-18 13:30:00,20.13,20.14,20.11,20.11,41843.0,12.6926,12.6989,12.68,12.68,41843.0
2016-10-18 13:35:00,20.11,20.16,20.11,20.14,124064.0,12.68,12.7115,12.68,12.6989,124064.0
2016-10-18 13:40:00,20.15,20.16,20.14,20.16,64836.0,12.7052,12.7115,12.6989,12.7115,64836.0
2016-10-18 13:45:00,20.16,20.17,20.12,20.12,112498.0,12.7115,12.7178,12.6863,12.6863,112498.0
2016-10-18 13:50:00,20.13,20.15,20.12,20.13,73940.0,12.6926,12.7052,12.6863,12.6926,73940.0
2016-10-18 13:55:00,20.14,20.15,20.11,20.12,130600.0,12.6989,12.7052,12.68,12.6863,130600.0
2016-10-18 14:00:00,20.13,20.15,20.12,20.14,65422.0,12.6926,12.7052,12.6863,12.6989,65422.0
2016-10-18 14:05:00,20.15,20.15,20.13,20.14,118655.0,12.7052,12.7052,12.6926,12.6989,118655.0
2016-10-18 14:10:00,20.14,20.17,20.13,20.14,104080.0,12.6989,12.7178,12.6926,12.6989,104080.0
2016-10-18 14:15:00,20.14,20.17,20.14,20.14,85405.0,12.6989,12.7178,12.6989,12.6989,85405.0
2016-10-18 14:20:00,20.15,20.16,20.14,20.14,63370.0,12.7052,12.7115,12.6989,12.6989,63370.0
2016-10-18 14:25:00,20.14,20.18,20.14,20.18,59860.0,12.6989,12.7241,12.6989,12.7241,59860.0
2016-10-18 14:30:00,20.17,20.19,20.15,20.18,67659.0,12.7178,12.7304,12.7052,12.7241,67659.0
2016-10-18 14:35:00,20.18,20.19,20.16,20.17,46676.0,12.7241,12.7304,12.7115,12.7178,46676.0
2016-10-18 14:40:00,20.16,20.17,20.16,20.16,32372.0,12.7115,12.7178,12.7115,12.7115,32372.0
2016-10-18 14:45:00,20.16,20.18,20.15,20.17,92096.0,12.7115,12.7241,12.7052,12.7178,92096.0
2016-10-18 14:50:00,20.17,20.2,20.16,20.16,71663.0,12.7178,12.7367,12.7115,12.7115,71663.0
2016-10-18 14:55:00,20.17,20.17,20.15,20.16,68627.0,12.7178,12.7178,12.7052,12.7115,68627.0
2016-10-18 15:00:00,20.17,20.17,20.15,20.17,91612.0,12.7178,12.7178,12.7052,12.7178,91612.0
2016-10-18 15:05:00,20.17,20.17,20.15,20.17,73294.0,12.7178,12.7178,12.7052,12.7178,73294.0
2016-10-18 15:10:00,20.16,20.17,20.14,20.16,90387.0,12.7115,12.7178,12.6989,12.7115,90387.0
2016-10-18 15:15:00,20.16,20.17,20.14,20.16,124769.0,12.7115,12.7178,12.6989,12.7115,124769.0
2016-10-18 15:20:00,20.15,20.17,20.14,20.15,81941.0,12.7052,12.7178,12.6989,12.7052,81941.0
2016-10-18 15:25:00,20.16,20.17,20.15,20.15,98053.0,12.7115,12.7178,12.7052,12.7052,98053.0
2016-10-18 15:30:00,20.15,20.16,20.15,20.16,166690.0,12.7052,12.7115,12.7052,12.7115,166690.0
2016-10-18 15:35:00,20.16,20.17,20.14,20.15,351823.0,12.7115,12.7178,12.6989,12.7052,351823.0
2016-10-18 15:40:00,20.15,20.16,20.15,20.15,325310.0,12.7052,12.7115,12.7052,12.7052,325310.0
2016-10-18 15:45:00,20.16,20.19,20.14,20.17,387082.0,12.7115,12.7304,12.6989,12.7178,387082.0
2016-10-18 15:50:00,20.17,20.18,20.15,20.16,447664.0,12.7178,12.7241,12.7052,12.7115,447664.0
2016-10-18 15:55:00,20.16,20.19,20.15,20.17,715688.0,12.7115,12.7304,12.7052,12.7178,715688.0
2016-10-19 09:30:00,20.37,20.48,20.33,20.45,278039.0,12.8439,12.9133,12.8187,12.8943,278039.0
2016-10-19 09:35:00,20.46,20.52,20.39,20.49,278697.0,12.9006,12.9385,12.8565,12.9196,278697.0
2016-10-19 09:40:00,20.49,20.5,20.34,20.37,505290.0,12.9196,12.9259,12.825,12.8439,505290.0
2016-10-19 09:45:00,20.37,20.4,20.31,20.36,367894.0,12.8439,12.8628,12.8061,12.8376,367894.0
2016-10-19 09:50:00,20.36,20.39,20.36,20.39,234650.0,12.8376,12.8565,12.8376,12.8565,234650.0
2016-10-19 09:55:00,20.39,20.39,20.31,20.35,245023.0,12.8565,12.8565,12.8061,12.8313,245023.0
2016-10-19 10:00:00,20.36,20.36,20.29,20.31,169912.0,12.8376,12.8376,12.7935,12.8061,169912.0
2016-10-19 10:05:00,20.31,20.32,20.24,20.29,182057.0,12.8061,12.8124,12.7619,12.7935,182057.0
2016-10-19 10:10:00,20.29,20.3,20.25,20.3,169253.0,12.7935,12.7998,12.7682,12.7998,169253.0
2016-10-19 10:15:00,20.29,20.32,20.28,20.3,314816.0,12.7935,12.8124,12.7871,12.7998,314816.0
2016-10-19 10:20:00,20.31,20.35,20.22,20.25,474480.0,12.8061,12.8313,12.7493,12.7682,474480.0
2016-10-19 10:25:00,20.26,20.33,20.25,20.32,113232.0,12.7745,12.8187,12.7682,12.8124,113232.0
2016-10-19 10:30:00,20.33,20.4,20.32,20.36,316734.0,12.8187,12.8628,12.8124,12.8376,316734.0
2016-10-19 10:35:00,20.36,20.4,20.34,20.39,149253.0,12.8376,12.8628,12.825,12.8565,149253.0
2016-10-19 10:40:00,20.39,20.44,20.38,20.44,191338.0,12.8565,12.888,12.8502,12.888,191338.0
2016-10-19 10:45:00,20.44,20.47,20.33,20.39,695850.0,12.888,12.9069,12.8187,12.8565,695850.0
2016-10-19 10:50:00,20.39,20.4,20.33,20.36,244931.0,12.8565,12.8628,12.8187,12.8376,244931.0
2016-10-19 10:55:00,20.36,20.41,20.36,20.39,271633.0,12.8376,12.8691,12.8376,12.8565,271633.0
2016-10-19 11:00:00,20.39,20.4,20.35,20.37,407817.0,12.8565,12.8628,12.8313,12.8439,407817.0
2016-10-19 11:05:00,20.38,20.4,20.35,20.4,220485.0,12.8502,12.8628,12.8313,12.8628,220485.0
2016-10-19 11:10:00,20.4,20.4,20.35,20.38,174777.0,12.8628,12.8628,12.8313,12.8502,174777.0
2016-10-19 11:15:00,20.38,20.4,20.31,20.34,227094.0,12.8502,12.8628,12.8061,12.825,227094.0
2016-10-19 11:20:00,20.34,20.36,20.3,20.34,481918.0,12.825,12.8376,12.7998,12.825,481918.0
2016-10-19 11:25:00,20.34,20.37,20.3,20.35,320946.0,12.825,12.8439,12.7998,12.8313,320946.0
2016-10-19 11:30:00,20.35,20.4,20.33,20.39,287785.0,12.8313,12.8628,12.8187,12.8565,287785.0
2016-10-19 11:35:00,20.39,20.44,20.39,20.43,182748.0,12.8565,12.888,12.8565,12.8817,182748.0
2016-10-19 11:40:00,20.43,20.45,20.41,20.45,308134.0,12.8817,12.8943,12.8691,12.8943,308134.0
2016-10-19 11:45:00,20.45,20.49,20.43,20.47,313042.0,12.8943,12.9196,12.8817,12.9069,313042.0
2016-10-19 11:50:00,20.48,20.5,20.46,20.5,608613.0,12.9133,12.9259,12.9006,12.9259,608613.0
2016-10-19 11:55:00,20.49,20.5,20.43,20.46,315529.0,12.9196,12.9259,12.8817,12.9006,315529.0
2016-10-19 12:00:00,20.46,20.5,20.46,20.5,90302.0,12.9006,12.9259,12.9006,12.9259,90302.0
2016-10-19 12:05:00,20.5,20.5,20.48,20.48,119485.0,12.9259,12.9259,12.9133,12.9133,119485.0
2016-10-19 12:10:00,20.48,20.5,20.48,20.5,95680.0,12.9133,12.9259,12.9133,12.9259,95680.0
2016-10-19 12:15:00,20.5,20.5,20.44,20.48,163593.0,12.9259,12.9259,12.888,12.9133,163593.0
2016-10-19 12:20:00,20.48,20.5,20.48,20.49,129021.0,12.9133,12.9259,12.9133,12.9196,129021.0
2016-10-19 12:25:00,20.48,20.49,20.43,20.46,155836.0,12.9133,12.9196,12.8817,12.9006,155836.0
2016-10-19 12:30:00,20.46,20.48,20.44,20.44,183838.0,12.9006,12.9133,12.888,12.888,183838.0
2016-10-19 12:35:00,20.44,20.46,20.44,20.44,340643.0,12.888,12.9006,12.888,12.888,340643.0
2016-10-19 12:40:00,20.44,20.45,20.42,20.44,105150.0,12.888,12.8943,12.8754,12.888,105150.0
2016-10-19 12:45:00,20.44,20.45,20.43,20.45,138797.0,12.888,12.8943,12.8817,12.8943,138797.0
2016-10-19 12:50:00,20.45,20.46,20.44,20.45,162671.0,12.8943,12.9006,12.888,12.8943,162671.0
2016-10-19 12:55:00,20.45,20.46,20.44,20.45,90595.0,12.8943,12.9006,12.888,12.8943,90595.0
2016-10-19 13:00:00,20.45,20.46,20.44,20.46,167205.0,12.8943,12.9006,12.888,12.9006,167205.0
2016-10-19 13:05:00,20.45,20.48,20.43,20.46,188607.0,12.8943,12.9133,12.8817,12.9006,188607.0
2016-10-19 13:10:00,20.47,20.5,20.46,20.49,172434.0,12.9069,12.9259,12.9006,12.9196,172434.0
2016-10-19 13:15:00,20.49,20.51,20.47,20.48,318432.0,12.9196,12.9322,12.9069,12.9133,318432.0
2016-10-19 13:20:00,20.49,20.49,20.46,20.48,93317.0,12.9196,12.9196,12.9006,12.9133,93317.0
2016-10-19 13:25:00,20.48,20.48,20.45,20.45,98107.0,12.9133,12.9133,12.8943,12.8943,98107.0
2016-10-19 13:30:00,20.46,20.47,20.45,20.46,85630.0,12.9006,12.9069,12.8943,12.9006,85630.0
2016-10-19 13:35:00,20.47,20.51,20.46,20.51,196207.0,12.9069,12.9322,12.9006,12.9322,196207.0
2016-10-19 13:40:00,20.51,20.53,20.48,20.49,294969.0,12.9322,12.9448,12.9133,12.9196,294969.0
2016-10-19 13:45:00,20.48,20.56,20.48,20.55,312914.0,12.9133,12.9637,12.9133,12.9574,312914.0
2016-10-19 13:50:00,20.55,20.55,20.48,20.52,249457.0,12.9574,12.9574,12.9133,12.9385,249457.0
2016-10-19 13:55:00,20.52,20.55,20.51,20.54,189096.0,12.9385,12.9574,12.9322,12.9511,189096.0
2016-10-19 14:00:00,20.54,20.57,20.53,20.56,222961.0,12.9511,12.97,12.9448,12.9637,222961.0
2016-10-19 14:05:00,20.56,20.58,20.54,20.57,168036.0,12.9637,12.9763,12.9511,12.97,168036.0
2016-10-19 14:10:00,20.57,20.58,20.56,20.57,154176.0,12.97,12.9763,12.9637,12.97,154176.0
2016-10-19 14:15:00,20.57,20.58,20.56,20.57,128686.0,12.97,12.9763,12.9637,12.97,128686.0
2016-10-19 14:20:00,20.57,20.58,20.56,20.57,238662.0,12.97,12.9763,12.9637,12.97,238662.0
2016-10-19 14:25:00,20.57,20.6,20.56,20.6,143157.0,12.97,12.9889,12.9637,12.9889,143157.0
2016-10-19 14:30:00,20.6,20.63,20.58,20.63,1115578.0,12.9889,13.0078,12.9763,13.0078,1115578.0
2016-10-19 14:35:00,20.63,20.68,20.61,20.67,288391.0,13.0078,13.0394,12.9952,13.0331,288391.0
2016-10-19 14:40:00,20.67,20.68,20.6,20.63,177678.0,13.0331,13.0394,12.9889,13.0078,177678.0
2016-10-19 14:45:00,20.63,20.64,20.6,20.61,196048.0,13.0078,13.0141,12.9889,12.9952,196048.0
2016-10-19 14:50:00,20.6,20.63,20.6,20.61,185721.0,12.9889,13.0078,12.9889,12.9952,185721.0
2016-10-19 14:55:00,20.62,20.62,20.57,20.58,359725.0,13.0015,13.0015,12.97,12.9763,359725.0
2016-10-19 15:00:00,20.59,20.61,20.55,20.55,534551.0,12.9826,12.9952,12.9574,12.9574,534551.0
2016-10-19 15:05:00,20.55,20.59,20.55,20.59,296024.0,12.9574,12.9826,12.9574,12.9826,296024.0
2016-10-19 15:10:00,20.59,20.59,20.53,20.53,216669.0,12.9826,12.9826,12.9448,12.9448,216669.0
2016-10-19 15:15:00,20.53,20.58,20.53,20.58,233775.0,12.9448,12.9763,12.9448,12.9763,233775.0
2016-10-19 15:20:00,20.58,20.62,20.57,20.61,266830.0,12.9763,13.0015,12.97,12.9952,266830.0
2016-10-19 15:25:00,20.61,20.63,20.58,20.6,455573.0,12.9952,13.0078,12.9763,12.9889,455573.0
2016-10-19 15:30:00,20.6,20.61,20.58,20.6,531807.0,12.9889,12.9952,12.9763,12.9889,531807.0
2016-10-19 15:35:00,20.6,20.64,20.59,20.64,858806.0,12.9889,13.0141,12.9826,13.0141,858806.0
2016-10-19 15:40:00,20.64,20.7,20.63,20.67,620572.0,13.0141,13.052,13.0078,13.0331,620572.0
2016-10-19 15:45:00,20.67,20.68,20.62,20.64,712049.0,13.0331,13.0394,13.0015,13.0141,712049.0
2016-10-19 15:50:00,20.64,20.69,20.63,20.68,935926.0,13.0141,13.0457,13.0078,13.0394,935926.0
2016-10-19 15:55:00,20.68,20.74,20.67,20.7,1834815.0,13.0394,13.0772,13.0331,13.052,1834815.0
2016-10-20 09:30:00,21.4,21.45,21.08,21.23,2001013.0,13.4933,13.5249,13.2916,13.3861,2001013.0
2016-10-20 09:35:00,21.23,21.31,21.12,21.16,1320591.0,13.3861,13.4366,13.3168,13.342,1320591.0
2016-10-20 09:40:00,21.16,21.2,21.01,21.19,1077347.0,13.342,13.3672,13.2474,13.3609,1077347.0
2016-10-20 09:45:00,21.18,21.22,20.97,21.0,836961.0,13.3546,13.3798,13.2222,13.2411,836961.0
2016-10-20 09:50:00,21.0,21.11,20.95,21.05,707349.0,13.2411,13.3105,13.2096,13.2727,707349.0
2016-10-20 09:55:00,21.05,21.09,20.93,21.05,521406.0,13.2727,13.2979,13.197,13.2727,521406.0
2016-10-20 10:00:00,21.04,21.1,20.98,21.08,762295.0,13.2663,13.3042,13.2285,13.2916,762295.0
2016-10-20 10:05:00,21.08,21.1,20.9,20.94,761416.0,13.2916,13.3042,13.1781,13.2033,761416.0
2016-10-20 10:10:00,20.94,21.05,20.92,21.02,407905.0,13.2033,13.2727,13.1907,13.2537,407905.0
2016-10-20 10:15:00,21.02,21.08,21.0,21.07,392509.0,13.2537,13.2916,13.2411,13.2853,392509.0
2016-10-20 10:20:00,21.07,21.19,21.04,21.11,903877.0,13.2853,13.3609,13.2663,13.3105,903877.0
2016-10-20 10:25:00,21.12,21.15,21.03,21.12,787556.0,13.3168,13.3357,13.26,13.3168,787556.0
2016-10-20 10:30:00,21.11,21.12,21.05,21.06,469582.0,13.3105,13.3168,13.2727,13.279,469582.0
2016-10-20 10:35:00,21.06,21.08,21.0,21.07,412899.0,13.279,13.2916,13.2411,13.2853,412899.0
2016-10-20 10:40:00,21.06,21.11,21.05,21.08,442155.0,13.279,13.3105,13.2727,13.2916,442155.0
2016-10-20 10:45:00,21.08,21.15,21.08,21.14,261690.0,13.2916,13.3357,13.2916,13.3294,261690.0
2016-10-20 10:50:00,21.14,21.15,21.08,21.11,403663.0,13.3294,13.3357,13.2916,13.3105,403663.0
2016-10-20 10:55:00,21.1,21.17,21.07,21.14,337483.0,13.3042,13.3483,13.2853,13.3294,337483.0
2016-10-20 11:00:00,21.15,21.21,21.14,21.2,542799.0,13.3357,13.3735,13.3294,13.3672,542799.0
2016-10-20 11:05:00,21.2,21.21,21.15,21.16,530701.0,13.3672,13.3735,13.3357,13.342,530701.0
2016-10-20 11:10:00,21.15,21.2,21.1,21.1,427344.0,13.3357,13.3672,13.3042,13.3042,427344.0
2016-10-20 11:15:00,21.11,21.12,21.07,21.1,249636.0,13.3105,13.3168,13.2853,13.3042,249636.0
2016-10-20 11:20:00,21.1,21.14,21.08,21.11,488398.0,13.3042,13.3294,13.2916,13.3105,488398.0
2016-10-20 11:25:00,21.11,21.14,21.1,21.1,241863.0,13.3105,13.3294,13.3042,13.3042,241863.0
2016-10-20 11:30:00,21.11,21.15,21.07,21.13,443507.0,13.3105,13.3357,13.2853,13.3231,443507.0
2016-10-20 11:35:00,21.13,21.15,21.11,21.11,158655.0,13.3231,13.3357,13.3105,13.3105,158655.0
2016-10-20 11:40:00,21.12,21.15,21.1,21.13,180826.0,13.3168,13.3357,13.3042,13.3231,180826.0
2016-10-20 11:45:00,21.12,21.15,21.11,21.14,110145.0,13.3168,13.3357,13.3105,13.3294,110145.0
2016-10-20 11:50:00,21.14,21.18,21.14,21.17,190766.0,13.3294,13.3546,13.3294,13.3483,190766.0
2016-10-20 11:55:00,21.17,21.2,21.16,21.2,293219.0,13.3483,13.3672,13.342,13.3672,293219.0
2016-10-20 12:00:00,21.2,21.21,21.16,21.19,383421.0,13.3672,13.3735,13.342,13.3609,383421.0
2016-10-20 12:05:00,21.19,21.2,21.18,21.19,325594.0,13.3609,13.3672,13.3546,13.3609,325594.0
2016-10-20 12:10:00,21.2,21.21,21.19,21.19,424225.0,13.3672,13.3735,13.3609,13.3609,424225.0
2016-10-20 12:15:00,21.19,21.21,21.18,21.2,184837.0,13.3609,13.3735,13.3546,13.3672,184837.0
2016-10-20 12:20:00,21.2,21.2,21.15,21.15,174713.0,13.3672,13.3672,13.3357,13.3357,174713.0
2016-10-20 12:25:00,21.15,21.18,21.14,21.17,195023.0,13.3357,13.3546,13.3294,13.3483,195023.0
2016-10-20 12:30:00,21.17,21.18,21.14,21.16,99690.0,13.3483,13.3546,13.3294,13.342,99690.0
2016-10-20 12:35:00,21.17,21.19,21.15,21.19,173769.0,13.3483,13.3609,13.3357,13.3609,173769.0
2016-10-20 12:40:00,21.19,21.2,21.16,21.18,131933.0,13.3609,13.3672,13.342,13.3546,131933.0
2016-10-20 12:45:00,21.18,21.19,21.14,21.17,183650.0,13.3546,13.3609,13.3294,13.3483,183650.0
2016-10-20 12:50:00,21.16,21.18,21.15,21.18,91488.0,13.342,13.3546,13.3357,13.3546,91488.0
2016-10-20 12:55:00,21.18,21.18,21.11,21.12,322583.0,13.3546,13.3546,13.3105,13.3168,322583.0
2016-10-20 13:00:00,21.13,21.16,21.11,21.15,252682.0,13.3231,13.342,13.3105,13.3357,252682.0
2016-10-20 13:05:00,21.15,21.17,21.13,21.17,151293.0,13.3357,13.3483,13.3231,13.3483,151293.0
2016-10-20 13:10:00,21.16,21.18,21.14,21.17,165150.0,13.342,13.3546,13.3294,13.3483,165150.0
2016-10-20 13:15:00,21.17,21.19,21.14,21.16,164632.0,13.3483,13.3609,13.3294,13.342,164632.0
2016-10-20 13:20:00,21.16,21.17,21.14,21.17,158193.0,13.342,13.3483,13.3294,13.3483,158193.0
2016-10-20 13:25:00,21.17,21.17,21.16,21.17,136926.0,13.3483,13.3483,13.342,13.3483,136926.0
2016-10-20 13:30:00,21.17,21.19,21.16,21.19,188915.0,13.3483,13.3609,13.342,13.3609,188915.0
2016-10-20 13:35:00,21.19,21.22,21.18,21.22,96842.0,13.3609,13.3798,13.3546,13.3798,96842.0
2016-10-20 13:40:00,21.22,21.25,21.2,21.23,327358.0,13.3798,13.3988,13.3672,13.3861,327358.0
2016-10-20 13:45:00,21.23,21.25,21.18,21.18,286914.0,13.3861,13.3988,13.3546,13.3546,286914.0
2016-10-20 13:50:00,21.18,21.19,21.15,21.17,238035.0,13.3546,13.3609,13.3357,13.3483,238035.0
2016-10-20 13:55:00,21.16,21.19,21.16,21.19,139227.0,13.342,13.3609,13.342,13.3609,139227.0
2016-10-20 14:00:00,21.19,21.23,21.16,21.2,1053078.0,13.3609,13.3861,13.342,13.3672,1053078.0
2016-10-20 14:05:00,21.2,21.21,21.18,21.2,171387.0,13.3672,13.3735,13.3546,13.3672,171387.0
2016-10-20 14:10:00,21.19,21.2,21.17,21.17,117207.0,13.3609,13.3672,13.3483,13.3483,117207.0
2016-10-20 14:15:00,21.17,21.18,21.11,21.11,183290.0,13.3483,13.3546,13.3105,13.3105,183290.0
2016-10-20 14:20:00,21.12,21.14,21.11,21.12,183524.0,13.3168,13.3294,13.3105,13.3168,183524.0
2016-10-20 14:25:00,21.12,21.12,21.05,21.11,235676.0,13.3168,13.3168,13.2727,13.3105,235676.0
2016-10-20 14:30:00,21.11,21.12,21.08,21.1,214110.0,13.3105,13.3168,13.2916,13.3042,214110.0
2016-10-20 14:35:00,21.09,21.12,21.09,21.1,131486.0,13.2979,13.3168,13.2979,13.3042,131486.0
2016-10-20 14:40:00,21.1,21.12,21.07,21.12,195567.0,13.3042,13.3168,13.2853,13.3168,195567.0
2016-10-20 14:45:00,21.12,21.14,21.07,21.12,320641.0,13.3168,13.3294,13.2853,13.3168,320641.0
2016-10-20 14:50:00,21.13,21.13,21.08,21.08,211933.0,13.3231,13.3231,13.2916,13.2916,211933.0
2016-10-20 14:55:00,21.09,21.09,21.04,21.07,357037.0,13.2979,13.2979,13.2663,13.2853,357037.0
2016-10-20 15:00:00,21.06,21.11,21.06,21.1,368128.0,13.279,13.3105,13.279,13.3042,368128.0
2016-10-20 15:05:00,21.1,21.15,21.09,21.14,191585.0,13.3042,13.3357,13.2979,13.3294,191585.0
2016-10-20 15:10:00,21.14,21.17,21.13,21.17,272151.0,13.3294,13.3483,13.3231,13.3483,272151.0
2016-10-20 15:15:00,21.17,21.2,21.16,21.16,218231.0,13.3483,13.3672,13.342,13.342,218231.0
2016-10-20 15:20:00,21.17,21.17,21.13,21.17,306612.0,13.3483,13.3483,13.3231,13.3483,306612.0
2016-10-20 15:25:00,21.17,21.18,21.13,21.14,432658.0,13.3483,13.3546,13.3231,13.3294,432658.0
2016-10-20 15:30:00,21.14,21.16,21.13,21.16,410247.0,13.3294,13.342,13.3231,13.342,410247.0
2016-10-20 15:35:00,21.16,21.19,21.12,21.12,575557.0,13.342,13.3609,13.3168,13.3168,575557.0
2016-10-20 15:40:00,21.13,21.16,21.12,21.16,316613.0,13.3231,13.342,13.3168,13.342,316613.0
2016-10-20 15:45:00,21.15,21.18,21.15,21.18,426168.0,13.3357,13.3546,13.3357,13.3546,426168.0
2016-10-20 15:50:00,21.18,21.19,21.17,21.17,588477.0,13.3546,13.3609,13.3483,13.3483,588477.0
2016-10-20 15:55:00,21.18,21.21,21.17,21.2,1233350.0,13.3546,13.3735,13.3483,13.3672,1233350.0
2016-10-21 09:30:00,21.06,21.08,20.94,20.97,827362.0,13.279,13.2916,13.2033,13.2222,827362.0
2016-10-21 09:35:00,20.98,20.99,20.9,20.94,185002.0,13.2285,13.2348,13.1781,13.2033,185002.0
2016-10-21 09:40:00,20.93,20.96,20.87,20.93,336342.0,13.197,13.2159,13.1592,13.197,336342.0
2016-10-21 09:45:00,20.94,21.05,20.94,21.03,304520.0,13.2033,13.2727,13.2033,13.26,304520.0
2016-10-21 09:50:00,21.03,21.1,21.01,21.1,239101.0,13.26,13.3042,13.2474,13.3042,239101.0
2016-10-21 09:55:00,21.1,21.1,21.08,21.09,174561.0,13.3042,13.3042,13.2916,13.2979,174561.0
2016-10-21 10:00:00,21.09,21.12,20.99,21.02,281614.0,13.2979,13.3168,13.2348,13.2537,281614.0
2016-10-21 10:05:00,21.02,21.05,20.94,20.94,206856.0,13.2537,13.2727,13.2033,13.2033,206856.0
2016-10-21 10:10:00,20.95,20.98,20.86,20.87,217013.0,13.2096,13.2285,13.1529,13.1592,217013.0
2016-10-21 10:15:00,20.87,20.92,20.84,20.89,184257.0,13.1592,13.1907,13.1402,13.1718,184257.0
2016-10-21 10:20:00,20.9,20.92,20.83,20.83,170868.0,13.1781,13.1907,13.1339,13.1339,170868.0
2016-10-21 10:25:00,20.84,20.87,20.82,20.85,174472.0,13.1402,13.1592,13.1276,13.1465,174472.0
2016-10-21 10:30:00,20.84,20.91,20.84,20.86,359962.0,13.1402,13.1844,13.1402,13.1529,359962.0
2016-10-21 10:35:00,20.86,20.93,20.85,20.9,216820.0,13.1529,13.197,13.1465,13.1781,216820.0
2016-10-21 10:40:00,20.9,20.99,20.89,20.97,187538.0,13.1781,13.2348,13.1718,13.2222,187538.0
2016-10-21 10:45:00,20.98,21.01,20.93,20.93,651455.0,13.2285,13.2474,13.197,13.197,651455.0
2016-10-21 10:50:00,20.93,20.94,20.85,20.85,491686.0,13.197,13.2033,13.1465,13.1465,491686.0
2016-10-21 10:55:00,20.86,20.87,20.77,20.77,223137.0,13.1529,13.1592,13.0961,13.0961,223137.0
2016-10-21 11:00:00,20.77,20.84,20.76,20.82,161002.0,13.0961,13.1402,13.0898,13.1276,161002.0
2016-10-21 11:05:00,20.81,20.86,20.81,20.85,163628.0,13.1213,13.1529,13.1213,13.1465,163628.0
2016-10-21 11:10:00,20.84,20.85,20.78,20.78,173939.0,13.1402,13.1465,13.1024,13.1024,173939.0
2016-10-21 11:15:00,20.78,20.8,20.75,20.78,193996.0,13.1024,13.115,13.0835,13.1024,193996.0
2016-10-21 11:20:00,20.78,20.79,20.73,20.73,290903.0,13.1024,13.1087,13.0709,13.0709,290903.0
2016-10-21 11:25:00,20.73,20.76,20.72,20.73,395534.0,13.0709,13.0898,13.0646,13.0709,395534.0
2016-10-21 11:30:00,20.73,20.74,20.65,20.66,437910.0,13.0709,13.0772,13.0204,13.0267,437910.0
2016-10-21 11:35:00,20.66,20.66,20.57,20.58,462153.0,13.0267,13.0267,12.97,12.9763,462153.0
2016-10-21 11:40:00,20.59,20.71,20.58,20.7,324764.0,12.9826,13.0583,12.9763,13.052,324764.0
2016-10-21 11:45:00,20.7,20.76,20.69,20.74,607351.0,13.052,13.0898,13.0457,13.0772,607351.0
2016-10-21 11:50:00,20.73,20.75,20.69,20.71,185259.0,13.0709,13.0835,13.0457,13.0583,185259.0
2016-10-21 11:55:00,20.72,20.72,20.67,20.7,175811.0,13.0646,13.0646,13.0331,13.052,175811.0
2016-10-21 12:00:00,20.71,20.71,20.67,20.7,83951.0,13.0583,13.0583,13.0331,13.052,83951.0
2016-10-21 12:05:00,20.7,20.7,20.65,20.66,224021.0,13.052,13.052,13.0204,13.0267,224021.0
2016-10-21 12:10:00,20.66,20.68,20.65,20.67,85546.0,13.0267,13.0394,13.0204,13.0331,85546.0
2016-10-21 12:15:00,20.67,20.7,20.66,20.68,165582.0,13.0331,13.052,13.0267,13.0394,165582.0
2016-10-21 12:20:00,20.69,20.71,20.67,20.69,96305.0,13.0457,13.0583,13.0331,13.0457,96305.0
2016-10-21 12:25:00,20.69,20.75,20.69,20.73,125297.0,13.0457,13.0835,13.0457,13.0709,125297.0
2016-10-21 12:30:00,20.73,20.75,20.71,20.73,112136.0,13.0709,13.0835,13.0583,13.0709,112136.0
2016-10-21 12:35:00,20.73,20.75,20.71,20.73,112935.0,13.0709,13.0835,13.0583,13.0709,112935.0
2016-10-21 12:40:00,20.74,20.8,20.73,20.76,230527.0,13.0772,13.115,13.0709,13.0898,230527.0
2016-10-21 12:45:00,20.76,20.76,20.73,20.75,101622.0,13.0898,13.0898,13.0709,13.0835,101622.0
2016-10-21 12:50:00,20.75,20.75,20.72,20.73,81204.0,13.0835,13.0835,13.0646,13.0709,81204.0
2016-10-21 12:55:00,20.73,20.75,20.73,20.73,106363.0,13.0709,13.0835,13.0709,13.0709,106363.0
2016-10-21 13:00:00,20.73,20.75,20.7,20.75,284967.0,13.0709,13.0835,13.052,13.0835,284967.0
2016-10-21 13:05:00,20.75,20.76,20.71,20.71,104451.0,13.0835,13.0898,13.0583,13.0583,104451.0
2016-10-21 13:10:00,20.71,20.74,20.7,20.73,123594.0,13.0583,13.0772,13.052,13.0709,123594.0
2016-10-21 13:15:00,20.74,20.74,20.71,20.72,130435.0,13.0772,13.0772,13.0583,13.0646,130435.0
2016-10-21 13:20:00,20.71,20.73,20.7,20.71,60811.0,13.0583,13.0709,13.052,13.0583,60811.0
2016-10-21 13:25:00,20.7,20.73,20.7,20.71,137890.0,13.052,13.0709,13.052,13.0583,137890.0
2016-10-21 13:30:00,20.71,20.73,20.7,20.72,370343.0,13.0583,13.0709,13.052,13.0646,370343.0
2016-10-21 13:35:00,20.72,20.73,20.69,20.71,210974.0,13.0646,13.0709,13.0457,13.0583,210974.0
2016-10-21 13:40:00,20.71,20.72,20.69,20.71,103804.0,13.0583,13.0646,13.0457,13.0583,103804.0
2016-10-21 13:45:00,20.71,20.76,20.7,20.76,136509.0,13.0583,13.0898,13.052,13.0898,136509.0
2016-10-21 13:50:00,20.75,20.8,20.75,20.8,201829.0,13.0835,13.115,13.0835,13.115,201829.0
2016-10-21 13:55:00,20.79,20.82,20.75,20.82,570419.0,13.1087,13.1276,13.0835,13.1276,570419.0
2016-10-21 14:00:00,20.82,20.82,20.78,20.78,189163.0,13.1276,13.1276,13.1024,13.1024,189163.0
2016-10-21 14:05:00,20.79,20.79,20.76,20.77,121801.0,13.1087,13.1087,13.0898,13.0961,121801.0
2016-10-21 14:10:00,20.76,20.8,20.75,20.8,171093.0,13.0898,13.115,13.0835,13.115,171093.0
2016-10-21 14:15:00,20.8,20.82,20.79,20.8,153089.0,13.115,13.1276,13.1087,13.115,153089.0
2016-10-21 14:20:00,20.8,20.81,20.74,20.77,158933.0,13.115,13.1213,13.0772,13.0961,158933.0
2016-10-21 14:25:00,20.76,20.77,20.72,20.73,120323.0,13.0898,13.0961,13.0646,13.0709,120323.0
2016-10-21 14:30:00,20.73,20.84,20.73,20.83,709567.0,13.0709,13.1402,13.0709,13.1339,709567.0
2016-10-21 14:35:00,20.83,20.86,20.82,20.82,478772.0,13.1339,13.1529,13.1276,13.1276,478772.0
2016-10-21 14:40:00,20.82,20.88,20.82,20.87,337634.0,13.1276,13.1655,13.1276,13.1592,337634.0
2016-10-21 14:45:00,20.87,20.95,20.86,20.87,589741.0,13.1592,13.2096,13.1529,13.1592,589741.0
2016-10-21 14:50:00,20.87,20.94,20.86,20.94,351181.0,13.1592,13.2033,13.1529,13.2033,351181.0
2016-10-21 14:55:00,20.93,20.94,20.92,20.94,114025.0,13.197,13.2033,13.1907,13.2033,114025.0
2016-10-21 15:00:00,20.94,20.95,20.89,20.94,223414.0,13.2033,13.2096,13.1718,13.2033,223414.0
2016-10-21 15:05:00,20.93,20.99,20.93,20.96,195677.0,13.197,13.2348,13.197,13.2159,195677.0
2016-10-21 15:10:00,20.96,20.97,20.95,20.97,154062.0,13.2159,13.2222,13.2096,13.2222,154062.0
2016-10-21 15:15:00,20.97,21.02,20.97,21.01,214252.0,13.2222,13.2537,13.2222,13.2474,214252.0
2016-10-21 15:20:00,21.02,21.03,21.0,21.03,138671.0,13.2537,13.26,13.2411,13.26,138671.0
2016-10-21 15:25:00,21.03,21.05,21.01,21.01,294366.0,13.26,13.2727,13.2474,13.2474,294366.0
2016-10-21 15:30:00,21.02,21.06,21.01,21.06,221500.0,13.2537,13.279,13.2474,13.279,221500.0
2016-10-21 15:35:00,21.06,21.1,21.05,21.1,466519.0,13.279,13.3042,13.2727,13.3042,466519.0
2016-10-21 15:40:00,21.1,21.12,21.09,21.11,294857.0,13.3042,13.3168,13.2979,13.3105,294857.0
2016-10-21 15:45:00,21.11,21.12,21.1,21.12,400663.0,13.3105,13.3168,13.3042,13.3168,400663.0
2016-10-21 15:50:00,21.11,21.15,21.11,21.12,632554.0,13.3105,13.3357,13.3105,13.3168,632554.0
2016-10-21 15:55:00,21.12,21.17,21.11,21.11,1659216.0,13.3168,13.3483,13.3105,13.3105,1659216.0
2016-10-24 09:30:00,21.3,21.49,21.25,21.43,549849.0,13.4303,13.5501,13.3988,13.5123,549849.0
2016-10-24 09:35:00,21.43,21.43,21.29,21.35,189900.0,13.5123,13.5123,13.424,13.4618,189900.0
2016-10-24 09:40:00,21.35,21.4,21.31,21.37,189157.0,13.4618,13.4933,13.4366,13.4744,189157.0
2016-10-24 09:45:00,21.38,21.4,21.35,21.38,214985.0,13.4807,13.4933,13.4618,13.4807,214985.0
2016-10-24 09:50:00,21.38,21.41,21.37,21.4,434576.0,13.4807,13.4996,13.4744,13.4933,434576.0
2016-10-24 09:55:00,21.39,21.41,21.36,21.38,329092.0,13.487,13.4996,13.4681,13.4807,329092.0
2016-10-24 10:00:00,21.38,21.39,21.31,21.32,210050.0,13.4807,13.487,13.4366,13.4429,210050.0
2016-10-24 10:05:00,21.33,21.36,21.29,21.29,137583.0,13.4492,13.4681,13.424,13.424,137583.0
2016-10-24 10:10:00,21.3,21.31,21.22,21.23,183123.0,13.4303,13.4366,13.3798,13.3861,183123.0
2016-10-24 10:15:00,21.23,21.23,21.15,21.19,287122.0,13.3861,13.3861,13.3357,13.3609,287122.0
2016-10-24 10:20:00,21.2,21.2,21.12,21.13,257384.0,13.3672,13.3672,13.3168,13.3231,257384.0
2016-10-24 10:25:00,21.12,21.2,21.12,21.16,331336.0,13.3168,13.3672,13.3168,13.342,331336.0
2016-10-24 10:30:00,21.17,21.28,21.16,21.26,253439.0,13.3483,13.4177,13.342,13.4051,253439.0
2016-10-24 10:35:00,21.26,21.31,21.25,21.3,149029.0,13.4051,13.4366,13.3988,13.4303,149029.0
2016-10-24 10:40:00,21.3,21.34,21.29,21.3,351662.0,13.4303,13.4555,13.424,13.4303,351662.0
2016-10-24 10:45:00,21.3,21.36,21.3,21.3,317799.0,13.4303,13.4681,13.4303,13.4303,317799.0
2016-10-24 10:50:00,21.3,21.32,21.29,21.3,277400.0,13.4303,13.4429,13.424,13.4303,277400.0
2016-10-24 10:55:00,21.3,21.33,21.27,21.3,219654.0,13.4303,13.4492,13.4114,13.4303,219654.0
2016-10-24 11:00:00,21.3,21.36,21.3,21.34,246367.0,13.4303,13.4681,13.4303,13.4555,246367.0
2016-10-24 11:05:00,21.35,21.35,21.29,21.29,94553.0,13.4618,13.4618,13.424,13.424,94553.0
2016-10-24 11:10:00,21.3,21.35,21.29,21.35,97029.0,13.4303,13.4618,13.424,13.4618,97029.0
2016-10-24 11:15:00,21.35,21.37,21.34,21.36,226333.0,13.4618,13.4744,13.4555,13.4681,226333.0
2016-10-24 11:20:00,21.36,21.36,21.34,21.35,118633.0,13.4681,13.4681,13.4555,13.4618,118633.0
2016-10-24 11:25:00,21.36,21.36,21.33,21.35,190051.0,13.4681,13.4681,13.4492,13.4618,190051.0
2016-10-24 11:30:00,21.35,21.37,21.34,21.36,132283.0,13.4618,13.4744,13.4555,13.4681,132283.0
2016-10-24 11:35:00,21.35,21.37,21.34,21.37,71848.0,13.4618,13.4744,13.4555,13.4744,71848.0
2016-10-24 11:40:00,21.36,21.37,21.34,21.36,70390.0,13.4681,13.4744,13.4555,13.4681,70390.0
2016-10-24 11:45:00,21.36,21.38,21.35,21.38,72566.0,13.4681,13.4807,13.4618,13.4807,72566.0
2016-10-24 11:50:00,21.38,21.4,21.37,21.39,108104.0,13.4807,13.4933,13.4744,13.487,108104.0
2016-10-24 11:55:00,21.39,21.39,21.34,21.35,116679.0,13.487,13.487,13.4555,13.4618,116679.0
2016-10-24 12:00:00,21.34,21.38,21.34,21.36,109141.0,13.4555,13.4807,13.4555,13.4681,109141.0
2016-10-24 12:05:00,21.35,21.39,21.33,21.39,178370.0,13.4618,13.487,13.4492,13.487,178370.0
2016-10-24 12:10:00,21.38,21.4,21.37,21.39,76248.0,13.4807,13.4933,13.4744,13.487,76248.0
2016-10-24 12:15:00,21.4,21.4,21.35,21.38,263166.0,13.4933,13.4933,13.4618,13.4807,263166.0
2016-10-24 12:20:00,21.38,21.39,21.36,21.37,232428.0,13.4807,13.487,13.4681,13.4744,232428.0
2016-10-24 12:25:00,21.38,21.39,21.32,21.33,274297.0,13.4807,13.487,13.4429,13.4492,274297.0
2016-10-24 12:30:00,21.33,21.35,21.29,21.31,350786.0,13.4492,13.4618,13.424,13.4366,350786.0
2016-10-24 12:35:00,21.31,21.35,21.3,21.33,182940.0,13.4366,13.4618,13.4303,13.4492,182940.0
2016-10-24 12:40:00,21.33,21.38,21.3,21.38,200306.0,13.4492,13.4807,13.4303,13.4807,200306.0
2016-10-24 12:45:00,21.38,21.38,21.35,21.36,124643.0,13.4807,13.4807,13.4618,13.4681,124643.0
2016-10-24 12:50:00,21.37,21.4,21.36,21.39,119793.0,13.4744,13.4933,13.4681,13.487,119793.0
2016-10-24 12:55:00,21.39,21.48,21.39,21.47,245614.0,13.487,13.5438,13.487,13.5375,245614.0
2016-10-24 13:00:00,21.47,21.48,21.45,21.48,167293.0,13.5375,13.5438,13.5249,13.5438,167293.0
2016-10-24 13:05:00,21.48,21.48,21.46,21.48,79946.0,13.5438,13.5438,13.5312,13.5438,79946.0
2016-10-24 13:10:00,21.48,21.48,21.47,21.47,36778.0,13.5438,13.5438,13.5375,13.5375,36778.0
2016-10-24 13:15:00,21.48,21.48,21.46,21.48,103432.0,13.5438,13.5438,13.5312,13.5438,103432.0
2016-10-24 13:20:00,21.48,21.5,21.46,21.48,165042.0,13.5438,13.5564,13.5312,13.5438,165042.0
2016-10-24 13:25:00,21.48,21.54,21.48,21.54,264700.0,13.5438,13.5816,13.5438,13.5816,264700.0
2016-10-24 13:30:00,21.53,21.55,21.51,21.52,135880.0,13.5753,13.5879,13.5627,13.569,135880.0
2016-10-24 13:35:00,21.52,21.53,21.49,21.5,123537.0,13.569,13.5753,13.5501,13.5564,123537.0
2016-10-24 13:40:00,21.51,21.52,21.46,21.51,104897.0,13.5627,13.569,13.5312,13.5627,104897.0
2016-10-24 13:45:00,21.51,21.52,21.47,21.48,95439.0,13.5627,13.569,13.5375,13.5438,95439.0
2016-10-24 13:50:00,21.48,21.51,21.46,21.5,111761.0,13.5438,13.5627,13.5312,13.5564,111761.0
2016-10-24 13:55:00,21.51,21.51,21.48,21.49,77229.0,13.5627,13.5627,13.5438,13.5501,77229.0
2016-10-24 14:00:00,21.49,21.5,21.48,21.48,67596.0,13.5501,13.5564,13.5438,13.5438,67596.0
2016-10-24 14:05:00,21.48,21.51,21.47,21.51,177860.0,13.5438,13.5627,13.5375,13.5627,177860.0
2016-10-24 14:10:00,21.51,21.51,21.49,21.5,94356.0,13.5627,13.5627,13.5501,13.5564,94356.0
2016-10-24 14:15:00,21.51,21.51,21.45,21.45,139467.0,13.5627,13.5627,13.5249,13.5249,139467.0
2016-10-24 14:20:00,21.45,21.49,21.45,21.47,125891.0,13.5249,13.5501,13.5249,13.5375,125891.0
2016-10-24 14:25:00,21.46,21.52,21.44,21.52,413209.0,13.5312,13.569,13.5186,13.569,413209.0
2016-10-24 14:30:00,21.52,21.53,21.48,21.51,140296.0,13.569,13.5753,13.5438,13.5627,140296.0
2016-10-24 14:35:00,21.51,21.53,21.45,21.45,125737.0,13.5627,13.5753,13.5249,13.5249,125737.0
2016-10-24 14:40:00,21.45,21.55,21.44,21.55,175801.0,13.5249,13.5879,13.5186,13.5879,175801.0
2016-10-24 14:45:00,21.55,21.57,21.51,21.51,130701.0,13.5879,13.6005,13.5627,13.5627,130701.0
2016-10-24 14:50:00,21.51,21.55,21.51,21.54,108210.0,13.5627,13.5879,13.5627,13.5816,108210.0
2016-10-24 14:55:00,21.55,21.56,21.53,21.55,196598.0,13.5879,13.5942,13.5753,13.5879,196598.0
2016-10-24 15:00:00,21.54,21.56,21.51,21.52,216182.0,13.5816,13.5942,13.5627,13.569,216182.0
2016-10-24 15:05:00,21.53,21.54,21.48,21.5,189900.0,13.5753,13.5816,13.5438,13.5564,189900.0
2016-10-24 15:10:00,21.5,21.51,21.48,21.5,131624.0,13.5564,13.5627,13.5438,13.5564,131624.0
2016-10-24 15:15:00,21.49,21.51,21.49,21.5,110787.0,13.5501,13.5627,13.5501,13.5564,110787.0
2016-10-24 15:20:00,21.5,21.5,21.47,21.48,118924.0,13.5564,13.5564,13.5375,13.5438,118924.0
2016-10-24 15:25:00,21.48,21.49,21.45,21.48,119548.0,13.5438,13.5501,13.5249,13.5438,119548.0
2016-10-24 15:30:00,21.47,21.49,21.44,21.46,304284.0,13.5375,13.5501,13.5186,13.5312,304284.0
2016-10-24 15:35:00,21.46,21.51,21.45,21.49,182853.0,13.5312,13.5627,13.5249,13.5501,182853.0
2016-10-24 15:40:00,21.49,21.5,21.46,21.5,251950.0,13.5501,13.5564,13.5312,13.5564,251950.0
2016-10-24 15:45:00,21.5,21.51,21.47,21.5,348072.0,13.5564,13.5627,13.5375,13.5564,348072.0
2016-10-24 15:50:00,21.5,21.51,21.47,21.51,503118.0,13.5564,13.5627,13.5375,13.5627,503118.0
2016-10-24 15:55:00,21.5,21.64,21.5,21.62,3124305.0,13.5564,13.6447,13.5564,13.6321,3124305.0
2016-10-25 09:30:00,21.65,21.7,21.62,21.67,364432.0,13.651,13.6825,13.6321,13.6636,364432.0
2016-10-25 09:35:00,21.67,21.71,21.64,21.68,143343.0,13.6636,13.6888,13.6447,13.6699,143343.0
2016-10-25 09:40:00,21.68,21.72,21.67,21.7,215913.0,13.6699,13.6951,13.6636,13.6825,215913.0
2016-10-25 09:45:00,21.7,21.72,21.67,21.7,155279.0,13.6825,13.6951,13.6636,13.6825,155279.0
2016-10-25 09:50:00,21.7,21.7,21.64,21.66,208337.0,13.6825,13.6825,13.6447,13.6573,208337.0
2016-10-25 09:55:00,21.66,21.71,21.6,21.6,134605.0,13.6573,13.6888,13.6194,13.6194,134605.0
2016-10-25 10:00:00,21.59,21.65,21.55,21.6,291320.0,13.6131,13.651,13.5879,13.6194,291320.0
2016-10-25 10:05:00,21.6,21.7,21.6,21.68,208778.0,13.6194,13.6825,13.6194,13.6699,208778.0
2016-10-25 10:10:00,21.68,21.73,21.63,21.68,202264.0,13.6699,13.7014,13.6384,13.6699,202264.0
2016-10-25 10:15:00,21.68,21.7,21.64,21.66,484576.0,13.6699,13.6825,13.6447,13.6573,484576.0
2016-10-25 10:20:00,21.66,21.71,21.65,21.67,408360.0,13.6573,13.6888,13.651,13.6636,408360.0
2016-10-25 10:25:00,21.66,21.71,21.65,21.69,191698.0,13.6573,13.6888,13.651,13.6762,191698.0
2016-10-25 10:30:00,21.68,21.7,21.63,21.67,141140.0,13.6699,13.6825,13.6384,13.6636,141140.0
2016-10-25 10:35:00,21.66,21.68,21.61,21.62,215312.0,13.6573,13.6699,13.6257,13.6321,215312.0
2016-10-25 10:40:00,21.61,21.62,21.45,21.45,233069.0,13.6257,13.6321,13.5249,13.5249,233069.0
2016-10-25 10:45:00,21.45,21.53,21.42,21.53,259679.0,13.5249,13.5753,13.5059,13.5753,259679.0
2016-10-25 10:50:00,21.53,21.53,21.47,21.49,219898.0,13.5753,13.5753,13.5375,13.5501,219898.0
2016-10-25 10:55:00,21.49,21.53,21.46,21.53,354032.0,13.5501,13.5753,13.5312,13.5753,354032.0
2016-10-25 11:00:00,21.52,21.57,21.51,21.52,250468.0,13.569,13.6005,13.5627,13.569,250468.0
2016-10-25 11:05:00,21.51,21.53,21.48,21.52,587065.0,13.5627,13.5753,13.5438,13.569,587065.0
2016-10-25 11:10:00,21.51,21.59,21.51,21.59,217557.0,13.5627,13.6131,13.5627,13.6131,217557.0
2016-10-25 11:15:00,21.59,21.62,21.55,21.61,208457.0,13.6131,13.6321,13.5879,13.6257,208457.0
2016-10-25 11:20:00,21.61,21.61,21.56,21.57,107409.0,13.6257,13.6257,13.5942,13.6005,107409.0
2016-10-25 11:25:00,21.57,21.59,21.54,21.57,222493.0,13.6005,13.6131,13.5816,13.6005,222493.0
2016-10-25 11:30:00,21.58,21.66,21.56,21.66,219555.0,13.6068,13.6573,13.5942,13.6573,219555.0
2016-10-25 11:35:00,21.66,21.66,21.61,21.63,246462.0,13.6573,13.6573,13.6257,13.6384,246462.0
2016-10-25 11:40:00,21.63,21.63,21.58,21.58,86373.0,13.6384,13.6384,13.6068,13.6068,86373.0
2016-10-25 11:45:00,21.59,21.66,21.58,21.64,140728.0,13.6131,13.6573,13.6068,13.6447,140728.0
2016-10-25 11:50:00,21.64,21.65,21.59,21.6,168613.0,13.6447,13.651,13.6131,13.6194,168613.0
2016-10-25 11:55:00,21.6,21.63,21.56,21.61,219945.0,13.6194,13.6384,13.5942,13.6257,219945.0
2016-10-25 12:00:00,21.6,21.63,21.58,21.6,150017.0,13.6194,13.6384,13.6068,13.6194,150017.0
2016-10-25 12:05:00,21.61,21.62,21.56,21.61,196878.0,13.6257,13.6321,13.5942,13.6257,196878.0
2016-10-25 12:10:00,21.6,21.62,21.59,21.6,246017.0,13.6194,13.6321,13.6131,13.6194,246017.0
2016-10-25 12:15:00,21.6,21.61,21.55,21.56,155241.0,13.6194,13.6257,13.5879,13.5942,155241.0
2016-10-25 12:20:00,21.55,21.61,21.55,21.59,132557.0,13.5879,13.6257,13.5879,13.6131,132557.0
2016-10-25 12:25:00,21.59,21.61,21.55,21.56,356733.0,13.6131,13.6257,13.5879,13.5942,356733.0
2016-10-25 12:30:00,21.55,21.6,21.55,21.58,191161.0,13.5879,13.6194,13.5879,13.6068,191161.0
2016-10-25 12:35:00,21.58,21.6,21.53,21.58,133009.0,13.6068,13.6194,13.5753,13.6068,133009.0
2016-10-25 12:40:00,21.59,21.59,21.54,21.55,116543.0,13.6131,13.6131,13.5816,13.5879,116543.0
2016-10-25 12:45:00,21.55,21.6,21.54,21.56,147465.0,13.5879,13.6194,13.5816,13.5942,147465.0
2016-10-25 12:50:00,21.57,21.57,21.52,21.53,138128.0,13.6005,13.6005,13.569,13.5753,138128.0
2016-10-25 12:55:00,21.52,21.55,21.5,21.51,189987.0,13.569,13.5879,13.5564,13.5627,189987.0
2016-10-25 13:00:00,21.5,21.53,21.49,21.53,168146.0,13.5564,13.5753,13.5501,13.5753,168146.0
2016-10-25 13:05:00,21.53,21.54,21.51,21.52,78143.0,13.5753,13.5816,13.5627,13.569,78143.0
2016-10-25 13:10:00,21.53,21.56,21.51,21.56,114128.0,13.5753,13.5942,13.5627,13.5942,114128.0
2016-10-25 13:15:00,21.55,21.58,21.55,21.57,48403.0,13.5879,13.6068,13.5879,13.6005,48403.0
2016-10-25 13:20:00,21.56,21.6,21.56,21.58,80246.0,13.5942,13.6194,13.5942,13.6068,80246.0
2016-10-25 13:25:00,21.58,21.58,21.52,21.53,60853.0,13.6068,13.6068,13.569,13.5753,60853.0
2016-10-25 13:30:00,21.53,21.55,21.51,21.54,59282.0,13.5753,13.5879,13.5627,13.5816,59282.0
2016-10-25 13:35:00,21.54,21.56,21.53,21.56,45939.0,13.5816,13.5942,13.5753,13.5942,45939.0
2016-10-25 13:40:00,21.56,21.58,21.54,21.55,64098.0,13.5942,13.6068,13.5816,13.5879,64098.0
2016-10-25 13:45:00,21.55,21.58,21.55,21.57,52049.0,13.5879,13.6068,13.5879,13.6005,52049.0
2016-10-25 13:50:00,21.57,21.58,21.54,21.54,64663.0,13.6005,13.6068,13.5816,13.5816,64663.0
2016-10-25 13:55:00,21.55,21.55,21.51,21.54,142845.0,13.5879,13.5879,13.5627,13.5816,142845.0
2016-10-25 14:00:00,21.54,21.55,21.52,21.55,56379.0,13.5816,13.5879,13.569,13.5879,56379.0
2016-10-25 14:05:00,21.55,21.56,21.53,21.56,131531.0,13.5879,13.5942,13.5753,13.5942,131531.0
2016-10-25 14:10:00,21.56,21.56,21.51,21.53,65168.0,13.5942,13.5942,13.5627,13.5753,65168.0
2016-10-25 14:15:00,21.54,21.56,21.52,21.56,130810.0,13.5816,13.5942,13.569,13.5942,130810.0
2016-10-25 14:20:00,21.55,21.57,21.53,21.55,124984.0,13.5879,13.6005,13.5753,13.5879,124984.0
2016-10-25 14:25:00,21.55,21.56,21.51,21.51,88895.0,13.5879,13.5942,13.5627,13.5627,88895.0
2016-10-25 14:30:00,21.51,21.52,21.47,21.48,133294.0,13.5627,13.569,13.5375,13.5438,133294.0
2016-10-25 14:35:00,21.47,21.52,21.47,21.51,258706.0,13.5375,13.569,13.5375,13.5627,258706.0
2016-10-25 14:40:00,21.5,21.52,21.47,21.5,501246.0,13.5564,13.569,13.5375,13.5564,501246.0
2016-10-25 14:45:00,21.51,21.51,21.49,21.49,35923.0,13.5627,13.5627,13.5501,13.5501,35923.0
2016-10-25 14:50:00,21.49,21.5,21.47,21.48,173017.0,13.5501,13.5564,13.5375,13.5438,173017.0
2016-10-25 14:55:00,21.48,21.49,21.43,21.43,89390.0,13.5438,13.5501,13.5123,13.5123,89390.0
2016-10-25 15:00:00,21.44,21.47,21.43,21.44,105790.0,13.5186,13.5375,13.5123,13.5186,105790.0
2016-10-25 15:05:00,21.44,21.46,21.41,21.42,162637.0,13.5186,13.5312,13.4996,13.5059,162637.0
2016-10-25 15:10:00,21.42,21.45,21.42,21.43,120355.0,13.5059,13.5249,13.5059,13.5123,120355.0
2016-10-25 15:15:00,21.42,21.43,21.37,21.37,145832.0,13.5059,13.5123,13.4744,13.4744,145832.0
2016-10-25 15:20:00,21.38,21.43,21.37,21.39,172273.0,13.4807,13.5123,13.4744,13.487,172273.0
2016-10-25 15:25:00,21.39,21.42,21.38,21.39,177980.0,13.487,13.5059,13.4807,13.487,177980.0
2016-10-25 15:30:00,21.41,21.42,21.36,21.36,147291.0,13.4996,13.5059,13.4681,13.4681,147291.0
2016-10-25 15:35:00,21.36,21.38,21.33,21.34,183381.0,13.4681,13.4807,13.4492,13.4555,183381.0
2016-10-25 15:40:00,21.34,21.38,21.33,21.38,275935.0,13.4555,13.4807,13.4492,13.4807,275935.0
2016-10-25 15:45:00,21.37,21.39,21.34,21.34,471833.0,13.4744,13.487,13.4555,13.4555,471833.0
2016-10-25 15:50:00,21.34,21.35,21.31,21.32,270803.0,13.4555,13.4618,13.4366,13.4429,270803.0
2016-10-25 15:55:00,21.32,21.34,21.29,21.33,1344175.0,13.4429,13.4555,13.424,13.4492,1344175.0
2016-10-26 09:30:00,21.15,21.22,20.95,21.19,341499.0,13.3357,13.3798,13.2096,13.3609,341499.0
2016-10-26 09:35:00,21.19,21.25,21.17,21.21,153929.0,13.3609,13.3988,13.3483,13.3735,153929.0
2016-10-26 09:40:00,21.21,21.25,21.18,21.22,138197.0,13.3735,13.3988,13.3546,13.3798,138197.0
2016-10-26 09:45:00,21.21,21.26,21.17,21.23,213147.0,13.3735,13.4051,13.3483,13.3861,213147.0
2016-10-26 09:50:00,21.23,21.26,21.18,21.25,115803.0,13.3861,13.4051,13.3546,13.3988,115803.0
2016-10-26 09:55:00,21.25,21.26,21.21,21.22,84848.0,13.3988,13.4051,13.3735,13.3798,84848.0
2016-10-26 10:00:00,21.22,21.31,21.19,21.31,226843.0,13.3798,13.4366,13.3609,13.4366,226843.0
2016-10-26 10:05:00,21.3,21.33,21.22,21.29,199158.0,13.4303,13.4492,13.3798,13.424,199158.0
2016-10-26 10:10:00,21.29,21.33,21.27,21.29,170195.0,13.424,13.4492,13.4114,13.424,170195.0
2016-10-26 10:15:00,21.28,21.34,21.27,21.33,90513.0,13.4177,13.4555,13.4114,13.4492,90513.0
2016-10-26 10:20:00,21.33,21.34,21.3,21.32,81133.0,13.4492,13.4555,13.4303,13.4429,81133.0
2016-10-26 10:25:00,21.32,21.35,21.28,21.34,129277.0,13.4429,13.4618,13.4177,13.4555,129277.0
2016-10-26 10:30:00,21.34,21.62,21.34,21.58,648368.0,13.4555,13.6321,13.4555,13.6068,648368.0
2016-10-26 10:35:00,21.59,21.59,21.51,21.51,197612.0,13.6131,13.6131,13.5627,13.5627,197612.0
2016-10-26 10:40:00,21.51,21.52,21.47,21.47,200735.0,13.5627,13.569,13.5375,13.5375,200735.0
2016-10-26 10:45:00,21.46,21.53,21.44,21.52,72260.0,13.5312,13.5753,13.5186,13.569,72260.0
2016-10-26 10:50:00,21.52,21.52,21.47,21.5,70790.0,13.569,13.569,13.5375,13.5564,70790.0
2016-10-26 10:55:00,21.49,21.56,21.47,21.56,103970.0,13.5501,13.5942,13.5375,13.5942,103970.0
2016-10-26 11:00:00,21.55,21.59,21.53,21.57,69604.0,13.5879,13.6131,13.5753,13.6005,69604.0
2016-10-26 11:05:00,21.58,21.6,21.57,21.57,69796.0,13.6068,13.6194,13.6005,13.6005,69796.0
2016-10-26 11:10:00,21.57,21.58,21.52,21.56,78163.0,13.6005,13.6068,13.569,13.5942,78163.0
2016-10-26 11:15:00,21.56,21.57,21.49,21.5,65593.0,13.5942,13.6005,13.5501,13.5564,65593.0
2016-10-26 11:20:00,21.51,21.53,21.48,21.5,122316.0,13.5627,13.5753,13.5438,13.5564,122316.0
2016-10-26 11:25:00,21.5,21.5,21.47,21.48,145666.0,13.5564,13.5564,13.5375,13.5438,145666.0
2016-10-26 11:30:00,21.48,21.5,21.39,21.39,314574.0,13.5438,13.5564,13.487,13.487,314574.0
2016-10-26 11:35:00,21.4,21.4,21.36,21.38,135461.0,13.4933,13.4933,13.4681,13.4807,135461.0
2016-10-26 11:40:00,21.39,21.39,21.34,21.36,68101.0,13.487,13.487,13.4555,13.4681,68101.0
2016-10-26 11:45:00,21.37,21.39,21.35,21.37,109293.0,13.4744,13.487,13.4618,13.4744,109293.0
2016-10-26 11:50:00,21.37,21.46,21.37,21.43,339446.0,13.4744,13.5312,13.4744,13.5123,339446.0
2016-10-26 11:55:00,21.42,21.44,21.35,21.38,173264.0,13.5059,13.5186,13.4618,13.4807,173264.0
2016-10-26 12:00:00,21.38,21.42,21.37,21.37,164145.0,13.4807,13.5059,13.4744,13.4744,164145.0
2016-10-26 12:05:00,21.37,21.43,21.37,21.42,103994.0,13.4744,13.5123,13.4744,13.5059,103994.0
2016-10-26 12:10:00,21.43,21.43,21.4,21.42,95748.0,13.5123,13.5123,13.4933,13.5059,95748.0
2016-10-26 12:15:00,21.43,21.48,21.42,21.48,111948.0,13.5123,13.5438,13.5059,13.5438,111948.0
2016-10-26 12:20:00,21.48,21.5,21.46,21.47,116104.0,13.5438,13.5564,13.5312,13.5375,116104.0
2016-10-26 12:25:00,21.48,21.48,21.45,21.47,96060.0,13.5438,13.5438,13.5249,13.5375,96060.0
2016-10-26 12:30:00,21.47,21.49,21.46,21.47,68330.0,13.5375,13.5501,13.5312,13.5375,68330.0
2016-10-26 12:35:00,21.48,21.5,21.47,21.5,93068.0,13.5438,13.5564,13.5375,13.5564,93068.0
2016-10-26 12:40:00,21.5,21.52,21.48,21.52,162431.0,13.5564,13.569,13.5438,13.569,162431.0
2016-10-26 12:45:00,21.52,21.52,21.47,21.48,415105.0,13.569,13.569,13.5375,13.5438,415105.0
2016-10-26 12:50:00,21.48,21.52,21.48,21.51,85675.0,13.5438,13.569,13.5438,13.5627,85675.0
2016-10-26 12:55:00,21.51,21.51,21.48,21.48,67230.0,13.5627,13.5627,13.5438,13.5438,67230.0
2016-10-26 13:00:00,21.48,21.51,21.48,21.48,96357.0,13.5438,13.5627,13.5438,13.5438,96357.0
2016-10-26 13:05:00,21.48,21.51,21.47,21.48,99258.0,13.5438,13.5627,13.5375,13.5438,99258.0
2016-10-26 13:10:00,21.47,21.47,21.42,21.42,116705.0,13.5375,13.5375,13.5059,13.5059,116705.0
2016-10-26 13:15:00,21.43,21.43,21.38,21.43,106633.0,13.5123,13.5123,13.4807,13.5123,106633.0
2016-10-26 13:20:00,21.43,21.44,21.4,21.43,103494.0,13.5123,13.5186,13.4933,13.5123,103494.0
2016-10-26 13:25:00,21.43,21.43,21.41,21.42,119079.0,13.5123,13.5123,13.4996,13.5059,119079.0
2016-10-26 13:30:00,21.42,21.46,21.41,21.46,81701.0,13.5059,13.5312,13.4996,13.5312,81701.0
2016-10-26 13:35:00,21.46,21.46,21.43,21.44,68994.0,13.5312,13.5312,13.5123,13.5186,68994.0
2016-10-26 13:40:00,21.44,21.44,21.4,21.42,90713.0,13.5186,13.5186,13.4933,13.5059,90713.0
2016-10-26 13:45:00,21.43,21.44,21.38,21.39,168120.0,13.5123,13.5186,13.4807,13.487,168120.0
2016-10-26 13:50:00,21.39,21.41,21.39,21.39,54355.0,13.487,13.4996,13.487,13.487,54355.0
2016-10-26 13:55:00,21.39,21.42,21.37,21.42,143962.0,13.487,13.5059,13.4744,13.5059,143962.0
2016-10-26 14:00:00,21.42,21.44,21.4,21.42,306090.0,13.5059,13.5186,13.4933,13.5059,306090.0
2016-10-26 14:05:00,21.42,21.44,21.4,21.43,279682.0,13.5059,13.5186,13.4933,13.5123,279682.0
2016-10-26 14:10:00,21.42,21.46,21.42,21.46,153877.0,13.5059,13.5312,13.5059,13.5312,153877.0
2016-10-26 14:15:00,21.46,21.46,21.42,21.42,105569.0,13.5312,13.5312,13.5059,13.5059,105569.0
2016-10-26 14:20:00,21.42,21.47,21.41,21.46,148552.0,13.5059,13.5375,13.4996,13.5312,148552.0
2016-10-26 14:25:00,21.47,21.5,21.46,21.48,115472.0,13.5375,13.5564,13.5312,13.5438,115472.0
2016-10-26 14:30:00,21.48,21.48,21.43,21.46,109763.0,13.5438,13.5438,13.5123,13.5312,109763.0
2016-10-26 14:35:00,21.46,21.52,21.44,21.52,93972.0,13.5312,13.569,13.5186,13.569,93972.0
2016-10-26 14:40:00,21.52,21.53,21.48,21.48,98591.0,13.569,13.5753,13.5438,13.5438,98591.0
2016-10-26 14:45:00,21.48,21.52,21.45,21.45,174253.0,13.5438,13.569,13.5249,13.5249,174253.0
2016-10-26 14:50:00,21.45,21.51,21.44,21.5,174421.0,13.5249,13.5627,13.5186,13.5564,174421.0
2016-10-26 14:55:00,21.5,21.53,21.48,21.51,163258.0,13.5564,13.5753,13.5438,13.5627,163258.0
2016-10-26 15:00:00,21.51,21.52,21.5,21.51,79645.0,13.5627,13.569,13.5564,13.5627,79645.0
2016-10-26 15:05:00,21.5,21.52,21.49,21.52,319854.0,13.5564,13.569,13.5501,13.569,319854.0
2016-10-26 15:10:00,21.52,21.54,21.49,21.49,199377.0,13.569,13.5816,13.5501,13.5501,199377.0
2016-10-26 15:15:00,21.49,21.51,21.48,21.51,212260.0,13.5501,13.5627,13.5438,13.5627,212260.0
2016-10-26 15:20:00,21.5,21.54,21.49,21.54,130800.0,13.5564,13.5816,13.5501,13.5816,130800.0
2016-10-26 15:25:00,21.54,21.54,21.5,21.52,136956.0,13.5816,13.5816,13.5564,13.569,136956.0
2016-10-26 15:30:00,21.52,21.54,21.51,21.52,126146.0,13.569,13.5816,13.5627,13.569,126146.0
2016-10-26 15:35:00,21.51,21.52,21.48,21.49,228980.0,13.5627,13.569,13.5438,13.5501,228980.0
2016-10-26 15:40:00,21.48,21.51,21.47,21.48,336047.0,13.5438,13.5627,13.5375,13.5438,336047.0
2016-10-26 15:45:00,21.49,21.52,21.48,21.48,260544.0,13.5501,13.569,13.5438,13.5438,260544.0
2016-10-26 15:50:00,21.48,21.51,21.43,21.46,708910.0,13.5438,13.5627,13.5123,13.5312,708910.0
2016-10-26 15:55:00,21.46,21.5,21.45,21.48,890538.0,13.5312,13.5564,13.5249,13.5438,890538.0
2016-10-27 09:30:00,21.6,21.65,21.5,21.56,423794.0,13.6194,13.651,13.5564,13.5942,423794.0
2016-10-27 09:35:00,21.57,21.6,21.5,21.58,118418.0,13.6005,13.6194,13.5564,13.6068,118418.0
2016-10-27 09:40:00,21.58,21.59,21.5,21.52,234604.0,13.6068,13.6131,13.5564,13.569,234604.0
2016-10-27 09:45:00,21.52,21.55,21.44,21.47,205938.0,13.569,13.5879,13.5186,13.5375,205938.0
2016-10-27 09:50:00,21.46,21.5,21.44,21.47,271631.0,13.5312,13.5564,13.5186,13.5375,271631.0
2016-10-27 09:55:00,21.47,21.58,21.46,21.58,163922.0,13.5375,13.6068,13.5312,13.6068,163922.0
2016-10-27 10:00:00,21.58,21.58,21.5,21.5,146100.0,13.6068,13.6068,13.5564,13.5564,146100.0
2016-10-27 10:05:00,21.5,21.53,21.43,21.44,159160.0,13.5564,13.5753,13.5123,13.5186,159160.0
2016-10-27 10:10:00,21.44,21.45,21.34,21.38,182851.0,13.5186,13.5249,13.4555,13.4807,182851.0
2016-10-27 10:15:00,21.38,21.45,21.34,21.35,125070.0,13.4807,13.5249,13.4555,13.4618,125070.0
2016-10-27 10:20:00,21.36,21.39,21.32,21.34,134552.0,13.4681,13.487,13.4429,13.4555,134552.0
2016-10-27 10:25:00,21.33,21.42,21.29,21.4,187326.0,13.4492,13.5059,13.424,13.4933,187326.0
2016-10-27 10:30:00,21.41,21.49,21.4,21.41,129601.0,13.4996,13.5501,13.4933,13.4996,129601.0
2016-10-27 10:35:00,21.41,21.45,21.36,21.45,102078.0,13.4996,13.5249,13.4681,13.5249,102078.0
2016-10-27 10:40:00,21.46,21.49,21.42,21.47,192315.0,13.5312,13.5501,13.5059,13.5375,192315.0
2016-10-27 10:45:00,21.47,21.51,21.43,21.46,143090.0,13.5375,13.5627,13.5123,13.5312,143090.0
2016-10-27 10:50:00,21.46,21.49,21.45,21.47,198651.0,13.5312,13.5501,13.5249,13.5375,198651.0
2016-10-27 10:55:00,21.47,21.53,21.47,21.48,237235.0,13.5375,13.5753,13.5375,13.5438,237235.0
2016-10-27 11:00:00,21.48,21.5,21.41,21.42,208451.0,13.5438,13.5564,13.4996,13.5059,208451.0
2016-10-27 11:05:00,21.42,21.44,21.41,21.42,114809.0,13.5059,13.5186,13.4996,13.5059,114809.0
2016-10-27 11:10:00,21.42,21.48,21.39,21.41,183153.0,13.5059,13.5438,13.487,13.4996,183153.0
2016-10-27 11:15:00,21.41,21.46,21.4,21.41,271988.0,13.4996,13.5312,13.4933,13.4996,271988.0
2016-10-27 11:20:00,21.41,21.44,21.4,21.44,62707.0,13.4996,13.5186,13.4933,13.5186,62707.0
2016-10-27 11:25:00,21.44,21.48,21.41,21.42,162078.0,13.5186,13.5438,13.4996,13.5059,162078.0
2016-10-27 11:30:00,21.42,21.5,21.41,21.42,144953.0,13.5059,13.5564,13.4996,13.5059,144953.0
2016-10-27 11:35:00,21.42,21.44,21.38,21.42,84858.0,13.5059,13.5186,13.4807,13.5059,84858.0
2016-10-27 11:40:00,21.42,21.44,21.39,21.41,144413.0,13.5059,13.5186,13.487,13.4996,144413.0
2016-10-27 11:45:00,21.4,21.45,21.4,21.43,189885.0,13.4933,13.5249,13.4933,13.5123,189885.0
2016-10-27 11:50:00,21.43,21.47,21.42,21.45,97761.0,13.5123,13.5375,13.5059,13.5249,97761.0
2016-10-27 11:55:00,21.45,21.52,21.44,21.47,146039.0,13.5249,13.569,13.5186,13.5375,146039.0
2016-10-27 12:00:00,21.47,21.49,21.46,21.48,78330.0,13.5375,13.5501,13.5312,13.5438,78330.0
2016-10-27 12:05:00,21.48,21.52,21.48,21.48,67630.0,13.5438,13.569,13.5438,13.5438,67630.0
2016-10-27 12:10:00,21.49,21.5,21.46,21.46,143744.0,13.5501,13.5564,13.5312,13.5312,143744.0
2016-10-27 12:15:00,21.47,21.47,21.43,21.44,98646.0,13.5375,13.5375,13.5123,13.5186,98646.0
2016-10-27 12:20:00,21.44,21.46,21.43,21.45,100194.0,13.5186,13.5312,13.5123,13.5249,100194.0
2016-10-27 12:25:00,21.45,21.52,21.44,21.52,109532.0,13.5249,13.569,13.5186,13.569,109532.0
2016-10-27 12:30:00,21.52,21.53,21.48,21.48,148430.0,13.569,13.5753,13.5438,13.5438,148430.0
2016-10-27 12:35:00,21.48,21.49,21.42,21.44,111373.0,13.5438,13.5501,13.5059,13.5186,111373.0
2016-10-27 12:40:00,21.44,21.44,21.34,21.34,210119.0,13.5186,13.5186,13.4555,13.4555,210119.0
2016-10-27 12:45:00,21.34,21.4,21.31,21.39,189829.0,13.4555,13.4933,13.4366,13.487,189829.0
2016-10-27 12:50:00,21.39,21.41,21.36,21.37,137166.0,13.487,13.4996,13.4681,13.4744,137166.0
2016-10-27 12:55:00,21.38,21.45,21.37,21.41,128892.0,13.4807,13.5249,13.4744,13.4996,128892.0
2016-10-27 13:00:00,21.4,21.42,21.38,21.41,78746.0,13.4933,13.5059,13.4807,13.4996,78746.0
2016-10-27 13:05:00,21.41,21.41,21.35,21.36,259122.0,13.4996,13.4996,13.4618,13.4681,259122.0
2016-10-27 13:10:00,21.37,21.39,21.36,21.36,179848.0,13.4744,13.487,13.4681,13.4681,179848.0
2016-10-27 13:15:00,21.37,21.39,21.31,21.32,205112.0,13.4744,13.487,13.4366,13.4429,205112.0
2016-10-27 13:20:00,21.32,21.35,21.31,21.31,128075.0,13.4429,13.4618,13.4366,13.4366,128075.0
2016-10-27 13:25:00,21.3,21.31,21.26,21.28,137675.0,13.4303,13.4366,13.4051,13.4177,137675.0
2016-10-27 13:30:00,21.28,21.33,21.27,21.3,77379.0,13.4177,13.4492,13.4114,13.4303,77379.0
2016-10-27 13:35:00,21.3,21.31,21.29,21.3,148805.0,13.4303,13.4366,13.424,13.4303,148805.0
2016-10-27 13:40:00,21.3,21.31,21.28,21.3,81846.0,13.4303,13.4366,13.4177,13.4303,81846.0
2016-10-27 13:45:00,21.3,21.31,21.23,21.24,127081.0,13.4303,13.4366,13.3861,13.3925,127081.0
2016-10-27 13:50:00,21.24,21.25,21.21,21.21,132409.0,13.3925,13.3988,13.3735,13.3735,132409.0
2016-10-27 13:55:00,21.21,21.24,21.21,21.24,117544.0,13.3735,13.3925,13.3735,13.3925,117544.0
2016-10-27 14:00:00,21.23,21.28,21.22,21.25,139469.0,13.3861,13.4177,13.3798,13.3988,139469.0
2016-10-27 14:05:00,21.25,21.25,21.21,21.22,104907.0,13.3988,13.3988,13.3735,13.3798,104907.0
2016-10-27 14:10:00,21.23,21.29,21.2,21.25,171736.0,13.3861,13.424,13.3672,13.3988,171736.0
2016-10-27 14:15:00,21.25,21.28,21.25,21.27,137183.0,13.3988,13.4177,13.3988,13.4114,137183.0
2016-10-27 14:20:00,21.28,21.3,21.25,21.25,166510.0,13.4177,13.4303,13.3988,13.3988,166510.0
2016-10-27 14:25:00,21.26,21.31,21.25,21.28,206981.0,13.4051,13.4366,13.3988,13.4177,206981.0
2016-10-27 14:30:00,21.27,21.28,21.24,21.25,113984.0,13.4114,13.4177,13.3925,13.3988,113984.0
2016-10-27 14:35:00,21.25,21.26,21.24,21.24,103650.0,13.3988,13.4051,13.3925,13.3925,103650.0
2016-10-27 14:40:00,21.24,21.25,21.21,21.22,149939.0,13.3925,13.3988,13.3735,13.3798,149939.0
2016-10-27 14:45:00,21.21,21.23,21.17,21.18,168718.0,13.3735,13.3861,13.3483,13.3546,168718.0
2016-10-27 14:50:00,21.19,21.21,21.16,21.2,171672.0,13.3609,13.3735,13.342,13.3672,171672.0
2016-10-27 14:55:00,21.2,21.23,21.19,21.23,88976.0,13.3672,13.3861,13.3609,13.3861,88976.0
2016-10-27 15:00:00,21.23,21.24,21.2,21.2,100604.0,13.3861,13.3925,13.3672,13.3672,100604.0
2016-10-27 15:05:00,21.21,21.23,21.18,21.18,108528.0,13.3735,13.3861,13.3546,13.3546,108528.0
2016-10-27 15:10:00,21.19,21.19,21.12,21.14,187805.0,13.3609,13.3609,13.3168,13.3294,187805.0
2016-10-27 15:15:00,21.13,21.15,21.13,21.14,94832.0,13.3231,13.3357,13.3231,13.3294,94832.0
2016-10-27 15:20:00,21.14,21.16,21.13,21.14,114333.0,13.3294,13.342,13.3231,13.3294,114333.0
2016-10-27 15:25:00,21.14,21.16,21.09,21.12,287981.0,13.3294,13.342,13.2979,13.3168,287981.0
2016-10-27 15:30:00,21.11,21.11,21.04,21.04,222017.0,13.3105,13.3105,13.2663,13.2663,222017.0
2016-10-27 15:35:00,21.04,21.06,21.03,21.03,236954.0,13.2663,13.279,13.26,13.26,236954.0
2016-10-27 15:40:00,21.03,21.04,21.01,21.01,394555.0,13.26,13.2663,13.2474,13.2474,394555.0
2016-10-27 15:45:00,21.01,21.03,20.98,20.98,617042.0,13.2474,13.26,13.2285,13.2285,617042.0
2016-10-27 15:50:00,20.98,21.02,20.97,20.99,750522.0,13.2285,13.2537,13.2222,13.2348,750522.0
2016-10-27 15:55:00,20.98,21.03,20.97,20.97,1497680.0,13.2285,13.26,13.2222,13.2222,1497680.0
2016-10-28 09:30:00,20.81,20.99,20.76,20.91,300659.0,13.2016,13.3158,13.1699,13.265,300659.0
2016-10-28 09:35:00,20.91,20.92,20.82,20.85,351339.0,13.265,13.2714,13.208,13.227,351339.0
2016-10-28 09:40:00,20.86,20.86,20.81,20.85,172032.0,13.2333,13.2333,13.2016,13.227,172032.0
2016-10-28 09:45:00,20.85,20.85,20.79,20.82,322098.0,13.227,13.227,13.1889,13.208,322098.0
2016-10-28 09:50:00,20.82,20.85,20.77,20.85,124596.0,13.208,13.227,13.1762,13.227,124596.0
2016-10-28 09:55:00,20.85,20.85,20.8,20.8,216778.0,13.227,13.227,13.1953,13.1953,216778.0
2016-10-28 10:00:00,20.8,20.84,20.75,20.78,323650.0,13.1953,13.2206,13.1635,13.1826,323650.0
2016-10-28 10:05:00,20.78,20.86,20.77,20.82,207198.0,13.1826,13.2333,13.1762,13.208,207198.0
2016-10-28 10:10:00,20.82,20.87,20.8,20.82,160241.0,13.208,13.2397,13.1953,13.208,160241.0
2016-10-28 10:15:00,20.82,20.83,20.77,20.8,378094.0,13.208,13.2143,13.1762,13.1953,378094.0
2016-10-28 10:20:00,20.8,20.82,20.78,20.81,164153.0,13.1953,13.208,13.1826,13.2016,164153.0
2016-10-28 10:25:00,20.81,20.83,20.76,20.77,222223.0,13.2016,13.2143,13.1699,13.1762,222223.0
2016-10-28 10:30:00,20.76,20.82,20.75,20.79,208186.0,13.1699,13.208,13.1635,13.1889,208186.0
2016-10-28 10:35:00,20.79,20.84,20.77,20.82,253555.0,13.1889,13.2206,13.1762,13.208,253555.0
2016-10-28 10:40:00,20.82,20.9,20.81,20.87,223641.0,13.208,13.2587,13.2016,13.2397,223641.0
2016-10-28 10:45:00,20.87,20.91,20.86,20.91,80660.0,13.2397,13.265,13.2333,13.265,80660.0
2016-10-28 10:50:00,20.91,20.92,20.86,20.88,148058.0,13.265,13.2714,13.2333,13.246,148058.0
2016-10-28 10:55:00,20.88,20.89,20.84,20.84,139561.0,13.246,13.2524,13.2206,13.2206,139561.0
2016-10-28 11:00:00,20.85,20.91,20.84,20.91,131307.0,13.227,13.265,13.2206,13.265,131307.0
2016-10-28 11:05:00,20.92,20.96,20.89,20.95,151500.0,13.2714,13.2968,13.2524,13.2904,151500.0
2016-10-28 11:10:00,20.95,20.98,20.84,20.89,142275.0,13.2904,13.3095,13.2206,13.2524,142275.0
2016-10-28 11:15:00,20.89,20.91,20.86,20.88,225491.0,13.2524,13.265,13.2333,13.246,225491.0
2016-10-28 11:20:00,20.89,20.95,20.88,20.94,161451.0,13.2524,13.2904,13.246,13.2841,161451.0
2016-10-28 11:25:00,20.95,20.96,20.89,20.89,121445.0,13.2904,13.2968,13.2524,13.2524,121445.0
2016-10-28 11:30:00,20.9,20.94,20.89,20.92,105436.0,13.2587,13.2841,13.2524,13.2714,105436.0
2016-10-28 11:35:00,20.9,20.94,20.88,20.92,106756.0,13.2587,13.2841,13.246,13.2714,106756.0
2016-10-28 11:40:00,20.92,20.93,20.86,20.92,114374.0,13.2714,13.2777,13.2333,13.2714,114374.0
2016-10-28 11:45:00,20.92,20.93,20.89,20.89,149968.0,13.2714,13.2777,13.2524,13.2524,149968.0
2016-10-28 11:50:00,20.89,20.96,20.87,20.96,384644.0,13.2524,13.2968,13.2397,13.2968,384644.0
2016-10-28 11:55:00,20.96,20.96,20.89,20.92,137095.0,13.2968,13.2968,13.2524,13.2714,137095.0
2016-10-28 12:00:00,20.92,20.93,20.87,20.87,88429.0,13.2714,13.2777,13.2397,13.2397,88429.0
2016-10-28 12:05:00,20.88,20.9,20.82,20.82,100004.0,13.246,13.2587,13.208,13.208,100004.0
2016-10-28 12:10:00,20.82,20.83,20.77,20.77,155945.0,13.208,13.2143,13.1762,13.1762,155945.0
2016-10-28 12:15:00,20.78,20.79,20.73,20.73,140454.0,13.1826,13.1889,13.1509,13.1509,140454.0
2016-10-28 12:20:00,20.73,20.77,20.73,20.73,128824.0,13.1509,13.1762,13.1509,13.1509,128824.0
2016-10-28 12:25:00,20.73,20.75,20.71,20.73,107802.0,13.1509,13.1635,13.1382,13.1509,107802.0
2016-10-28 12:30:00,20.72,20.75,20.72,20.73,74628.0,13.1445,13.1635,13.1445,13.1509,74628.0
2016-10-28 12:35:00,20.73,20.73,20.69,20.71,130909.0,13.1509,13.1509,13.1255,13.1382,130909.0
2016-10-28 12:40:00,20.71,20.73,20.69,20.71,73300.0,13.1382,13.1509,13.1255,13.1382,73300.0
2016-10-28 12:45:00,20.71,20.74,20.71,20.73,61599.0,13.1382,13.1572,13.1382,13.1509,61599.0
2016-10-28 12:50:00,20.73,20.78,20.72,20.78,147759.0,13.1509,13.1826,13.1445,13.1826,147759.0
2016-10-28 12:55:00,20.78,20.79,20.75,20.77,121110.0,13.1826,13.1889,13.1635,13.1762,121110.0
2016-10-28 13:00:00,20.77,20.79,20.72,20.72,156827.0,13.1762,13.1889,13.1445,13.1445,156827.0
2016-10-28 13:05:00,20.73,20.75,20.68,20.68,143822.0,13.1509,13.1635,13.1191,13.1191,143822.0
2016-10-28 13:10:00,20.68,20.69,20.62,20.68,501837.0,13.1191,13.1255,13.0811,13.1191,501837.0
2016-10-28 13:15:00,20.68,20.72,20.66,20.71,177776.0,13.1191,13.1445,13.1064,13.1382,177776.0
2016-10-28 13:20:00,20.71,20.74,20.7,20.7,99759.0,13.1382,13.1572,13.1318,13.1318,99759.0
2016-10-28 13:25:00,20.7,20.74,20.69,20.73,109642.0,13.1318,13.1572,13.1255,13.1509,109642.0
2016-10-28 13:30:00,20.73,20.73,20.66,20.68,186241.0,13.1509,13.1509,13.1064,13.1191,186241.0
2016-10-28 13:35:00,20.68,20.68,20.62,20.64,261553.0,13.1191,13.1191,13.0811,13.0938,261553.0
2016-10-28 13:40:00,20.64,20.66,20.61,20.63,136348.0,13.0938,13.1064,13.0747,13.0874,136348.0
2016-10-28 13:45:00,20.62,20.66,20.6,20.66,157581.0,13.0811,13.1064,13.0684,13.1064,157581.0
2016-10-28 13:50:00,20.65,20.65,20.55,20.56,269360.0,13.1001,13.1001,13.0367,13.043,269360.0
2016-10-28 13:55:00,20.56,20.6,20.5,20.5,334129.0,13.043,13.0684,13.0049,13.0049,334129.0
2016-10-28 14:00:00,20.51,20.55,20.5,20.54,221590.0,13.0113,13.0367,13.0049,13.0303,221590.0
2016-10-28 14:05:00,20.54,20.55,20.48,20.51,164283.0,13.0303,13.0367,12.9923,13.0113,164283.0
2016-10-28 14:10:00,20.52,20.53,20.48,20.52,184144.0,13.0176,13.024,12.9923,13.0176,184144.0
2016-10-28 14:15:00,20.52,20.61,20.47,20.57,250509.0,13.0176,13.0747,12.9859,13.0494,250509.0
2016-10-28 14:20:00,20.57,20.61,20.55,20.6,111318.0,13.0494,13.0747,13.0367,13.0684,111318.0
2016-10-28 14:25:00,20.6,20.61,20.56,20.6,246161.0,13.0684,13.0747,13.043,13.0684,246161.0
2016-10-28 14:30:00,20.59,20.62,20.55,20.59,153211.0,13.062,13.0811,13.0367,13.062,153211.0
2016-10-28 14:35:00,20.59,20.61,20.56,20.57,95229.0,13.062,13.0747,13.043,13.0494,95229.0
2016-10-28 14:40:00,20.57,20.59,20.53,20.54,115192.0,13.0494,13.062,13.024,13.0303,115192.0
2016-10-28 14:45:00,20.55,20.59,20.54,20.56,103030.0,13.0367,13.062,13.0303,13.043,103030.0
2016-10-28 14:50:00,20.56,20.6,20.55,20.56,138772.0,13.043,13.0684,13.0367,13.043,138772.0
2016-10-28 14:55:00,20.57,20.61,20.52,20.61,360929.0,13.0494,13.0747,13.0176,13.0747,360929.0
2016-10-28 15:00:00,20.61,20.61,20.52,20.52,155714.0,13.0747,13.0747,13.0176,13.0176,155714.0
2016-10-28 15:05:00,20.53,20.54,20.49,20.5,324910.0,13.024,13.0303,12.9986,13.0049,324910.0
2016-10-28 15:10:00,20.51,20.51,20.48,20.48,198944.0,13.0113,13.0113,12.9923,12.9923,198944.0
2016-10-28 15:15:00,20.48,20.49,20.4,20.42,457196.0,12.9923,12.9986,12.9415,12.9542,457196.0
2016-10-28 15:20:00,20.43,20.49,20.42,20.48,324340.0,12.9605,12.9986,12.9542,12.9923,324340.0
2016-10-28 15:25:00,20.48,20.55,20.48,20.49,293316.0,12.9923,13.0367,12.9923,12.9986,293316.0
2016-10-28 15:30:00,20.49,20.51,20.47,20.49,423808.0,12.9986,13.0113,12.9859,12.9986,423808.0
2016-10-28 15:35:00,20.49,20.49,20.44,20.46,360702.0,12.9986,12.9986,12.9669,12.9796,360702.0
2016-10-28 15:40:00,20.46,20.49,20.41,20.46,568046.0,12.9796,12.9986,12.9479,12.9796,568046.0
2016-10-28 15:45:00,20.46,20.46,20.41,20.42,547489.0,12.9796,12.9796,12.9479,12.9542,547489.0
2016-10-28 15:50:00,20.43,20.43,20.37,20.38,767692.0,12.9605,12.9605,12.9225,12.9288,767692.0
2016-10-28 15:55:00,20.39,20.44,20.38,20.42,1451014.0,12.9352,12.9669,12.9288,12.9542,1451014.0
2016-10-31 09:30:00,20.4,20.49,20.35,20.35,333035.0,12.9415,12.9986,12.9098,12.9098,333035.0
2016-10-31 09:35:00,20.36,20.43,20.36,20.4,113801.0,12.9161,12.9605,12.9161,12.9415,113801.0
2016-10-31 09:40:00,20.41,20.42,20.32,20.34,92548.0,12.9479,12.9542,12.8908,12.9034,92548.0
2016-10-31 09:45:00,20.34,20.47,20.34,20.46,139175.0,12.9034,12.9859,12.9034,12.9796,139175.0
2016-10-31 09:50:00,20.47,20.49,20.44,20.45,221276.0,12.9859,12.9986,12.9669,12.9732,221276.0
2016-10-31 09:55:00,20.44,20.45,20.35,20.38,161742.0,12.9669,12.9732,12.9098,12.9288,161742.0
2016-10-31 10:00:00,20.38,20.47,20.37,20.43,118759.0,12.9288,12.9859,12.9225,12.9605,118759.0
2016-10-31 10:05:00,20.42,20.45,20.4,20.44,82295.0,12.9542,12.9732,12.9415,12.9669,82295.0
2016-10-31 10:10:00,20.44,20.49,20.43,20.46,56517.0,12.9669,12.9986,12.9605,12.9796,56517.0
2016-10-31 10:15:00,20.46,20.49,20.43,20.47,82609.0,12.9796,12.9986,12.9605,12.9859,82609.0
2016-10-31 10:20:00,20.47,20.56,20.46,20.52,112266.0,12.9859,13.043,12.9796,13.0176,112266.0
2016-10-31 10:25:00,20.52,20.54,20.49,20.5,106378.0,13.0176,13.0303,12.9986,13.0049,106378.0
2016-10-31 10:30:00,20.5,20.5,20.36,20.37,279908.0,13.0049,13.0049,12.9161,12.9225,279908.0
2016-10-31 10:35:00,20.37,20.41,20.36,20.36,260919.0,12.9225,12.9479,12.9161,12.9161,260919.0
2016-10-31 10:40:00,20.36,20.38,20.3,20.3,167993.0,12.9161,12.9288,12.8781,12.8781,167993.0
2016-10-31 10:45:00,20.3,20.36,20.3,20.34,170367.0,12.8781,12.9161,12.8781,12.9034,170367.0
2016-10-31 10:50:00,20.35,20.36,20.3,20.35,156793.0,12.9098,12.9161,12.8781,12.9098,156793.0
2016-10-31 10:55:00,20.34,20.35,20.3,20.32,86297.0,12.9034,12.9098,12.8781,12.8908,86297.0
2016-10-31 11:00:00,20.32,20.41,20.31,20.4,130116.0,12.8908,12.9479,12.8844,12.9415,130116.0
2016-10-31 11:05:00,20.4,20.47,20.4,20.47,198788.0,12.9415,12.9859,12.9415,12.9859,198788.0
2016-10-31 11:10:00,20.46,20.47,20.43,20.46,112507.0,12.9796,12.9859,12.9605,12.9796,112507.0
2016-10-31 11:15:00,20.46,20.49,20.43,20.48,85164.0,12.9796,12.9986,12.9605,12.9923,85164.0
2016-10-31 11:20:00,20.48,20.49,20.47,20.49,37473.0,12.9923,12.9986,12.9859,12.9986,37473.0
2016-10-31 11:25:00,20.48,20.55,20.48,20.55,248714.0,12.9923,13.0367,12.9923,13.0367,248714.0
2016-10-31 11:30:00,20.55,20.6,20.54,20.57,184601.0,13.0367,13.0684,13.0303,13.0494,184601.0
2016-10-31 11:35:00,20.57,20.59,20.55,20.57,36892.0,13.0494,13.062,13.0367,13.0494,36892.0
2016-10-31 11:40:00,20.57,20.57,20.46,20.47,95347.0,13.0494,13.0494,12.9796,12.9859,95347.0
2016-10-31 11:45:00,20.47,20.47,20.41,20.44,82303.0,12.9859,12.9859,12.9479,12.9669,82303.0
2016-10-31 11:50:00,20.44,20.47,20.43,20.46,54243.0,12.9669,12.9859,12.9605,12.9796,54243.0
2016-10-31 11:55:00,20.47,20.51,20.46,20.49,91120.0,12.9859,13.0113,12.9796,12.9986,91120.0
2016-10-31 12:00:00,20.49,20.5,20.45,20.46,87855.0,12.9986,13.0049,12.9732,12.9796,87855.0
2016-10-31 12:05:00,20.46,20.48,20.45,20.48,68270.0,12.9796,12.9923,12.9732,12.9923,68270.0
2016-10-31 12:10:00,20.48,20.48,20.45,20.47,62775.0,12.9923,12.9923,12.9732,12.9859,62775.0
2016-10-31 12:15:00,20.47,20.5,20.46,20.5,25352.0,12.9859,13.0049,12.9796,13.0049,25352.0
2016-10-31 12:20:00,20.49,20.52,20.44,20.44,70057.0,12.9986,13.0176,12.9669,12.9669,70057.0
2016-10-31 12:25:00,20.45,20.47,20.41,20.42,84125.0,12.9732,12.9859,12.9479,12.9542,84125.0
2016-10-31 12:30:00,20.42,20.46,20.4,20.43,211762.0,12.9542,12.9796,12.9415,12.9605,211762.0
2016-10-31 12:35:00,20.43,20.45,20.41,20.45,86244.0,12.9605,12.9732,12.9479,12.9732,86244.0
2016-10-31 12:40:00,20.45,20.47,20.43,20.43,77131.0,12.9732,12.9859,12.9605,12.9605,77131.0
2016-10-31 12:45:00,20.42,20.45,20.42,20.45,72888.0,12.9542,12.9732,12.9542,12.9732,72888.0
2016-10-31 12:50:00,20.44,20.44,20.42,20.44,80320.0,12.9669,12.9669,12.9542,12.9669,80320.0
2016-10-31 12:55:00,20.43,20.45,20.42,20.43,84618.0,12.9605,12.9732,12.9542,12.9605,84618.0
2016-10-31 13:00:00,20.42,20.44,20.42,20.43,33361.0,12.9542,12.9669,12.9542,12.9605,33361.0
2016-10-31 13:05:00,20.43,20.43,20.39,20.4,62568.0,12.9605,12.9605,12.9352,12.9415,62568.0
2016-10-31 13:10:00,20.4,20.42,20.39,20.4,95647.0,12.9415,12.9542,12.9352,12.9415,95647.0
2016-10-31 13:15:00,20.4,20.43,20.37,20.39,83101.0,12.9415,12.9605,12.9225,12.9352,83101.0
2016-10-31 13:20:00,20.39,20.41,20.37,20.39,101670.0,12.9352,12.9479,12.9225,12.9352,101670.0
2016-10-31 13:25:00,20.39,20.42,20.37,20.4,79798.0,12.9352,12.9542,12.9225,12.9415,79798.0
2016-10-31 13:30:00,20.4,20.43,20.39,20.43,95200.0,12.9415,12.9605,12.9352,12.9605,95200.0
2016-10-31 13:35:00,20.43,20.44,20.39,20.42,79745.0,12.9605,12.9669,12.9352,12.9542,79745.0
2016-10-31 13:40:00,20.42,20.45,20.39,20.4,223192.0,12.9542,12.9732,12.9352,12.9415,223192.0
2016-10-31 13:45:00,20.4,20.41,20.38,20.4,64750.0,12.9415,12.9479,12.9288,12.9415,64750.0
2016-10-31 13:50:00,20.4,20.42,20.38,20.39,79966.0,12.9415,12.9542,12.9288,12.9352,79966.0
2016-10-31 13:55:00,20.39,20.42,20.38,20.39,138129.0,12.9352,12.9542,12.9288,12.9352,138129.0
2016-10-31 14:00:00,20.39,20.41,20.37,20.4,92142.0,12.9352,12.9479,12.9225,12.9415,92142.0
2016-10-31 14:05:00,20.39,20.42,20.38,20.39,197138.0,12.9352,12.9542,12.9288,12.9352,197138.0
2016-10-31 14:10:00,20.4,20.41,20.36,20.4,116408.0,12.9415,12.9479,12.9161,12.9415,116408.0
2016-10-31 14:15:00,20.41,20.43,20.38,20.38,146593.0,12.9479,12.9605,12.9288,12.9288,146593.0
2016-10-31 14:20:00,20.38,20.41,20.36,20.38,132440.0,12.9288,12.9479,12.9161,12.9288,132440.0
2016-10-31 14:25:00,20.39,20.41,20.38,20.41,180543.0,12.9352,12.9479,12.9288,12.9479,180543.0
2016-10-31 14:30:00,20.41,20.41,20.39,20.41,122119.0,12.9479,12.9479,12.9352,12.9479,122119.0
2016-10-31 14:35:00,20.41,20.41,20.38,20.41,219801.0,12.9479,12.9479,12.9288,12.9479,219801.0
2016-10-31 14:40:00,20.4,20.41,20.39,20.41,88538.0,12.9415,12.9479,12.9352,12.9479,88538.0
2016-10-31 14:45:00,20.41,20.41,20.39,20.4,79691.0,12.9479,12.9479,12.9352,12.9415,79691.0
2016-10-31 14:50:00,20.4,20.44,20.39,20.43,215548.0,12.9415,12.9669,12.9352,12.9605,215548.0
2016-10-31 14:55:00,20.44,20.44,20.41,20.41,151896.0,12.9669,12.9669,12.9479,12.9479,151896.0
2016-10-31 15:00:00,20.41,20.43,20.41,20.43,178635.0,12.9479,12.9605,12.9479,12.9605,178635.0
2016-10-31 15:05:00,20.43,20.46,20.41,20.44,198367.0,12.9605,12.9796,12.9479,12.9669,198367.0
2016-10-31 15:10:00,20.43,20.44,20.42,20.43,159884.0,12.9605,12.9669,12.9542,12.9605,159884.0
2016-10-31 15:15:00,20.43,20.44,20.41,20.41,279998.0,12.9605,12.9669,12.9479,12.9479,279998.0
2016-10-31 15:20:00,20.42,20.43,20.41,20.42,140055.0,12.9542,12.9605,12.9479,12.9542,140055.0
2016-10-31 15:25:00,20.43,20.44,20.41,20.42,179313.0,12.9605,12.9669,12.9479,12.9542,179313.0
2016-10-31 15:30:00,20.42,20.42,20.38,20.4,273944.0,12.9542,12.9542,12.9288,12.9415,273944.0
2016-10-31 15:35:00,20.4,20.41,20.38,20.4,268949.0,12.9415,12.9479,12.9288,12.9415,268949.0
2016-10-31 15:40:00,20.39,20.42,20.38,20.4,808124.0,12.9352,12.9542,12.9288,12.9415,808124.0
2016-10-31 15:45:00,20.41,20.45,20.4,20.43,911762.0,12.9479,12.9732,12.9415,12.9605,911762.0
2016-10-31 15:50:00,20.42,20.45,20.42,20.45,306588.0,12.9542,12.9732,12.9542,12.9732,306588.0
2016-10-31 15:55:00,20.44,20.45,20.41,20.42,971676.0,12.9669,12.9732,12.9479,12.9542,971676.0
2016-11-01 09:30:00,20.62,20.65,20.49,20.52,197594.0,13.0811,13.1001,12.9986,13.0176,197594.0
2016-11-01 09:35:00,20.52,20.53,20.47,20.53,137064.0,13.0176,13.024,12.9859,13.024,137064.0
2016-11-01 09:40:00,20.52,20.57,20.51,20.54,226153.0,13.0176,13.0494,13.0113,13.0303,226153.0
2016-11-01 09:45:00,20.55,20.59,20.51,20.51,127530.0,13.0367,13.062,13.0113,13.0113,127530.0
2016-11-01 09:50:00,20.51,20.51,20.41,20.47,136090.0,13.0113,13.0113,12.9479,12.9859,136090.0
2016-11-01 09:55:00,20.46,20.47,20.4,20.42,140273.0,12.9796,12.9859,12.9415,12.9542,140273.0
2016-11-01 10:00:00,20.41,20.44,20.39,20.42,124164.0,12.9479,12.9669,12.9352,12.9542,124164.0
2016-11-01 10:05:00,20.42,20.43,20.39,20.4,96136.0,12.9542,12.9605,12.9352,12.9415,96136.0
2016-11-01 10:10:00,20.39,20.44,20.36,20.44,250486.0,12.9352,12.9669,12.9161,12.9669,250486.0
2016-11-01 10:15:00,20.44,20.48,20.43,20.46,180063.0,12.9669,12.9923,12.9605,12.9796,180063.0
2016-11-01 10:20:00,20.46,20.48,20.43,20.46,112348.0,12.9796,12.9923,12.9605,12.9796,112348.0
2016-11-01 10:25:00,20.46,20.48,20.43,20.44,63407.0,12.9796,12.9923,12.9605,12.9669,63407.0
2016-11-01 10:30:00,20.44,20.48,20.42,20.44,99375.0,12.9669,12.9923,12.9542,12.9669,99375.0
2016-11-01 10:35:00,20.44,20.46,20.38,20.38,45483.0,12.9669,12.9796,12.9288,12.9288,45483.0
2016-11-01 10:40:00,20.39,20.4,20.34,20.35,159835.0,12.9352,12.9415,12.9034,12.9098,159835.0
2016-11-01 10:45:00,20.35,20.35,20.32,20.35,128218.0,12.9098,12.9098,12.8908,12.9098,128218.0
2016-11-01 10:50:00,20.35,20.36,20.31,20.32,79143.0,12.9098,12.9161,12.8844,12.8908,79143.0
2016-11-01 10:55:00,20.31,20.38,20.31,20.37,148293.0,12.8844,12.9288,12.8844,12.9225,148293.0
2016-11-01 11:00:00,20.37,20.4,20.35,20.37,119978.0,12.9225,12.9415,12.9098,12.9225,119978.0
2016-11-01 11:05:00,20.38,20.38,20.33,20.33,72406.0,12.9288,12.9288,12.8971,12.8971,72406.0
2016-11-01 11:10:00,20.33,20.33,20.28,20.31,139051.0,12.8971,12.8971,12.8654,12.8844,139051.0
2016-11-01 11:15:00,20.31,20.33,20.3,20.31,135671.0,12.8844,12.8971,12.8781,12.8844,135671.0
2016-11-01 11:20:00,20.31,20.31,20.26,20.3,286515.0,12.8844,12.8844,12.8527,12.8781,286515.0
2016-11-01 11:25:00,20.3,20.31,20.28,20.29,126796.0,12.8781,12.8844,12.8654,12.8717,126796.0
2016-11-01 11:30:00,20.28,20.29,20.25,20.27,152915.0,12.8654,12.8717,12.8464,12.859,152915.0
2016-11-01 11:35:00,20.27,20.27,20.21,20.21,93079.0,12.859,12.859,12.821,12.821,93079.0
2016-11-01 11:40:00,20.21,20.25,20.2,20.24,116475.0,12.821,12.8464,12.8146,12.84,116475.0
2016-11-01 11:45:00,20.23,20.25,20.21,20.21,79803.0,12.8337,12.8464,12.821,12.821,79803.0
2016-11-01 11:50:00,20.22,20.23,20.15,20.16,170157.0,12.8273,12.8337,12.7829,12.7893,170157.0
2016-11-01 11:55:00,20.16,20.16,20.11,20.15,277471.0,12.7893,12.7893,12.7575,12.7829,277471.0
2016-11-01 12:00:00,20.16,20.22,20.15,20.2,91308.0,12.7893,12.8273,12.7829,12.8146,91308.0
2016-11-01 12:05:00,20.2,20.21,20.16,20.16,96329.0,12.8146,12.821,12.7893,12.7893,96329.0
2016-11-01 12:10:00,20.16,20.18,20.13,20.14,113889.0,12.7893,12.8019,12.7702,12.7766,113889.0
2016-11-01 12:15:00,20.14,20.14,20.09,20.1,225698.0,12.7766,12.7766,12.7448,12.7512,225698.0
2016-11-01 12:20:00,20.1,20.11,20.07,20.09,121296.0,12.7512,12.7575,12.7322,12.7448,121296.0
2016-11-01 12:25:00,20.09,20.1,20.05,20.05,120551.0,12.7448,12.7512,12.7195,12.7195,120551.0
2016-11-01 12:30:00,20.05,20.08,20.05,20.07,130842.0,12.7195,12.7385,12.7195,12.7322,130842.0
2016-11-01 12:35:00,20.08,20.12,20.07,20.12,76990.0,12.7385,12.7639,12.7322,12.7639,76990.0
2016-11-01 12:40:00,20.12,20.12,20.06,20.07,84589.0,12.7639,12.7639,12.7258,12.7322,84589.0
2016-11-01 12:45:00,20.07,20.11,20.05,20.05,98570.0,12.7322,12.7575,12.7195,12.7195,98570.0
2016-11-01 12:50:00,20.06,20.1,20.05,20.09,90378.0,12.7258,12.7512,12.7195,12.7448,90378.0
2016-11-01 12:55:00,20.1,20.13,20.09,20.11,60710.0,12.7512,12.7702,12.7448,12.7575,60710.0
2016-11-01 13:00:00,20.11,20.13,20.1,20.12,36242.0,12.7575,12.7702,12.7512,12.7639,36242.0
2016-11-01 13:05:00,20.13,20.13,20.11,20.11,125601.0,12.7702,12.7702,12.7575,12.7575,125601.0
2016-11-01 13:10:00,20.11,20.16,20.1,20.14,104453.0,12.7575,12.7893,12.7512,12.7766,104453.0
2016-11-01 13:15:00,20.14,20.16,20.13,20.15,104599.0,12.7766,12.7893,12.7702,12.7829,104599.0
2016-11-01 13:20:00,20.15,20.15,20.1,20.14,198219.0,12.7829,12.7829,12.7512,12.7766,198219.0
2016-11-01 13:25:00,20.15,20.16,20.14,20.15,50464.0,12.7829,12.7893,12.7766,12.7829,50464.0
2016-11-01 13:30:00,20.16,20.16,20.12,20.13,72736.0,12.7893,12.7893,12.7639,12.7702,72736.0
2016-11-01 13:35:00,20.14,20.15,20.1,20.11,75050.0,12.7766,12.7829,12.7512,12.7575,75050.0
2016-11-01 13:40:00,20.1,20.11,20.06,20.07,103086.0,12.7512,12.7575,12.7258,12.7322,103086.0
2016-11-01 13:45:00,20.08,20.09,20.05,20.05,249171.0,12.7385,12.7448,12.7195,12.7195,249171.0
2016-11-01 13:50:00,20.05,20.07,20.05,20.05,126586.0,12.7195,12.7322,12.7195,12.7195,126586.0
2016-11-01 13:55:00,20.05,20.06,20.03,20.03,164547.0,12.7195,12.7258,12.7068,12.7068,164547.0
2016-11-01 14:00:00,20.04,20.06,20.02,20.04,113805.0,12.7131,12.7258,12.7004,12.7131,113805.0
2016-11-01 14:05:00,20.04,20.06,20.01,20.03,112791.0,12.7131,12.7258,12.6941,12.7068,112791.0
2016-11-01 14:10:00,20.03,20.03,20.01,20.01,103223.0,12.7068,12.7068,12.6941,12.6941,103223.0
2016-11-01 14:15:00,20.01,20.02,19.99,19.99,238598.0,12.6941,12.7004,12.6814,12.6814,238598.0
2016-11-01 14:20:00,19.99,20.01,19.96,20.01,160312.0,12.6814,12.6941,12.6624,12.6941,160312.0
2016-11-01 14:25:00,20.01,20.06,19.99,20.04,420007.0,12.6941,12.7258,12.6814,12.7131,420007.0
2016-11-01 14:30:00,20.04,20.07,20.03,20.06,223836.0,12.7131,12.7322,12.7068,12.7258,223836.0
2016-11-01 14:35:00,20.07,20.15,20.06,20.15,155870.0,12.7322,12.7829,12.7258,12.7829,155870.0
2016-11-01 14:40:00,20.15,20.15,20.08,20.12,145309.0,12.7829,12.7829,12.7385,12.7639,145309.0
2016-11-01 14:45:00,20.12,20.12,20.09,20.11,87287.0,12.7639,12.7639,12.7448,12.7575,87287.0
2016-11-01 14:50:00,20.11,20.17,20.1,20.16,119248.0,12.7575,12.7956,12.7512,12.7893,119248.0
2016-11-01 14:55:00,20.15,20.17,20.11,20.13,87265.0,12.7829,12.7956,12.7575,12.7702,87265.0
2016-11-01 15:00:00,20.13,20.14,20.1,20.1,93772.0,12.7702,12.7766,12.7512,12.7512,93772.0
2016-11-01 15:05:00,20.1,20.13,20.1,20.13,87321.0,12.7512,12.7702,12.7512,12.7702,87321.0
2016-11-01 15:10:00,20.13,20.13,20.09,20.09,115849.0,12.7702,12.7702,12.7448,12.7448,115849.0
2016-11-01 15:15:00,20.1,20.14,20.09,20.14,152692.0,12.7512,12.7766,12.7448,12.7766,152692.0
2016-11-01 15:20:00,20.14,20.14,20.09,20.1,173177.0,12.7766,12.7766,12.7448,12.7512,173177.0
2016-11-01 15:25:00,20.1,20.14,20.09,20.14,220777.0,12.7512,12.7766,12.7448,12.7766,220777.0
2016-11-01 15:30:00,20.14,20.16,20.11,20.14,185710.0,12.7766,12.7893,12.7575,12.7766,185710.0
2016-11-01 15:35:00,20.14,20.16,20.11,20.16,182011.0,12.7766,12.7893,12.7575,12.7893,182011.0
2016-11-01 15:40:00,20.15,20.17,20.14,20.16,200714.0,12.7829,12.7956,12.7766,12.7893,200714.0
2016-11-01 15:45:00,20.16,20.22,20.15,20.2,361630.0,12.7893,12.8273,12.7829,12.8146,361630.0
2016-11-01 15:50:00,20.19,20.22,20.17,20.2,321185.0,12.8083,12.8273,12.7956,12.8146,321185.0
2016-11-01 15:55:00,20.2,20.21,20.17,20.19,909184.0,12.8146,12.821,12.7956,12.8083,909184.0
2016-11-02 09:30:00,19.95,19.95,19.58,19.89,532365.0,12.656,12.656,12.4213,12.618,532365.0
2016-11-02 09:35:00,19.89,19.92,19.81,19.9,141118.0,12.618,12.637,12.5672,12.6243,141118.0
2016-11-02 09:40:00,19.89,19.94,19.88,19.93,167293.0,12.618,12.6497,12.6116,12.6433,167293.0
2016-11-02 09:45:00,19.92,19.94,19.84,19.89,129381.0,12.637,12.6497,12.5863,12.618,129381.0
2016-11-02 09:50:00,19.89,19.96,19.86,19.87,87321.0,12.618,12.6624,12.5989,12.6053,87321.0
2016-11-02 09:55:00,19.88,19.92,19.84,19.87,98244.0,12.6116,12.637,12.5863,12.6053,98244.0
2016-11-02 10:00:00,19.87,19.92,19.83,19.89,131335.0,12.6053,12.637,12.5799,12.618,131335.0
2016-11-02 10:05:00,19.89,19.93,19.86,19.88,99431.0,12.618,12.6433,12.5989,12.6116,99431.0
2016-11-02 10:10:00,19.88,19.9,19.83,19.86,87535.0,12.6116,12.6243,12.5799,12.5989,87535.0
2016-11-02 10:15:00,19.87,19.89,19.79,19.81,191886.0,12.6053,12.618,12.5545,12.5672,191886.0
2016-11-02 10:20:00,19.81,19.82,19.74,19.76,277131.0,12.5672,12.5736,12.5228,12.5355,277131.0
2016-11-02 10:25:00,19.77,19.8,19.75,19.8,158638.0,12.5418,12.5609,12.5292,12.5609,158638.0
2016-11-02 10:30:00,19.79,19.8,19.52,19.55,610062.0,12.5545,12.5609,12.3832,12.4023,610062.0
2016-11-02 10:35:00,19.56,19.6,19.42,19.58,654558.0,12.4086,12.434,12.3198,12.4213,654558.0
2016-11-02 10:40:00,19.57,19.69,19.55,19.66,266026.0,12.415,12.4911,12.4023,12.4721,266026.0
2016-11-02 10:45:00,19.67,19.67,19.57,19.58,216824.0,12.4784,12.4784,12.415,12.4213,216824.0
2016-11-02 10:50:00,19.58,19.59,19.51,19.56,137618.0,12.4213,12.4277,12.3769,12.4086,137618.0
2016-11-02 10:55:00,19.56,19.56,19.5,19.51,210481.0,12.4086,12.4086,12.3706,12.3769,210481.0
2016-11-02 11:00:00,19.52,19.55,19.49,19.5,213114.0,12.3832,12.4023,12.3642,12.3706,213114.0
2016-11-02 11:05:00,19.51,19.55,19.47,19.54,220277.0,12.3769,12.4023,12.3515,12.3959,220277.0
2016-11-02 11:10:00,19.55,19.59,19.51,19.58,194418.0,12.4023,12.4277,12.3769,12.4213,194418.0
2016-11-02 11:15:00,19.57,19.61,19.56,19.59,125614.0,12.415,12.4403,12.4086,12.4277,125614.0
2016-11-02 11:20:00,19.58,19.66,19.58,19.65,188409.0,12.4213,12.4721,12.4213,12.4657,188409.0
2016-11-02 11:25:00,19.65,19.69,19.63,19.65,135756.0,12.4657,12.4911,12.453,12.4657,135756.0
2016-11-02 11:30:00,19.64,19.7,19.62,19.67,150858.0,12.4594,12.4974,12.4467,12.4784,150858.0
2016-11-02 11:35:00,19.67,19.7,19.64,19.68,89026.0,12.4784,12.4974,12.4594,12.4848,89026.0
2016-11-02 11:40:00,19.68,19.74,19.67,19.73,121168.0,12.4848,12.5228,12.4784,12.5165,121168.0
2016-11-02 11:45:00,19.73,19.8,19.71,19.76,357739.0,12.5165,12.5609,12.5038,12.5355,357739.0
2016-11-02 11:50:00,19.76,19.83,19.74,19.82,396663.0,12.5355,12.5799,12.5228,12.5736,396663.0
2016-11-02 11:55:00,19.83,19.87,19.76,19.78,151909.0,12.5799,12.6053,12.5355,12.5482,151909.0
2016-11-02 12:00:00,19.77,19.85,19.76,19.83,167485.0,12.5418,12.5926,12.5355,12.5799,167485.0
2016-11-02 12:05:00,19.84,19.87,19.82,19.82,125657.0,12.5863,12.6053,12.5736,12.5736,125657.0
2016-11-02 12:10:00,19.82,19.86,19.79,19.85,165302.0,12.5736,12.5989,12.5545,12.5926,165302.0
2016-11-02 12:15:00,19.86,19.9,19.84,19.89,136742.0,12.5989,12.6243,12.5863,12.618,136742.0
2016-11-02 12:20:00,19.89,19.9,19.85,19.89,78998.0,12.618,12.6243,12.5926,12.618,78998.0
2016-11-02 12:25:00,19.88,19.88,19.82,19.86,91525.0,12.6116,12.6116,12.5736,12.5989,91525.0
2016-11-02 12:30:00,19.85,19.87,19.8,19.8,61818.0,12.5926,12.6053,12.5609,12.5609,61818.0
2016-11-02 12:35:00,19.8,19.83,19.79,19.82,98103.0,12.5609,12.5799,12.5545,12.5736,98103.0
2016-11-02 12:40:00,19.81,19.81,19.75,19.76,206565.0,12.5672,12.5672,12.5292,12.5355,206565.0
2016-11-02 12:45:00,19.76,19.79,19.74,19.76,139809.0,12.5355,12.5545,12.5228,12.5355,139809.0
2016-11-02 12:50:00,19.77,19.82,19.74,19.8,155564.0,12.5418,12.5736,12.5228,12.5609,155564.0
2016-11-02 12:55:00,19.8,19.84,19.78,19.82,76626.0,12.5609,12.5863,12.5482,12.5736,76626.0
2016-11-02 13:00:00,19.82,19.85,19.79,19.81,88490.0,12.5736,12.5926,12.5545,12.5672,88490.0
2016-11-02 13:05:00,19.82,19.83,19.77,19.77,72891.0,12.5736,12.5799,12.5418,12.5418,72891.0
2016-11-02 13:10:00,19.77,19.79,19.73,19.74,78931.0,12.5418,12.5545,12.5165,12.5228,78931.0
2016-11-02 13:15:00,19.74,19.75,19.71,19.73,70763.0,12.5228,12.5292,12.5038,12.5165,70763.0
2016-11-02 13:20:00,19.73,19.74,19.7,19.71,80613.0,12.5165,12.5228,12.4974,12.5038,80613.0
2016-11-02 13:25:00,19.71,19.74,19.7,19.73,61149.0,12.5038,12.5228,12.4974,12.5165,61149.0
2016-11-02 13:30:00,19.73,19.76,19.7,19.71,94979.0,12.5165,12.5355,12.4974,12.5038,94979.0
2016-11-02 13:35:00,19.71,19.73,19.67,19.7,91259.0,12.5038,12.5165,12.4784,12.4974,91259.0
2016-11-02 13:40:00,19.7,19.72,19.66,19.66,349130.0,12.4974,12.5101,12.4721,12.4721,349130.0
2016-11-02 13:45:00,19.67,19.69,19.66,19.67,147819.0,12.4784,12.4911,12.4721,12.4784,147819.0
2016-11-02 13:50:00,19.67,19.68,19.66,19.67,111036.0,12.4784,12.4848,12.4721,12.4784,111036.0
2016-11-02 13:55:00,19.68,19.75,19.66,19.73,169658.0,12.4848,12.5292,12.4721,12.5165,169658.0
2016-11-02 14:00:00,19.74,19.75,19.67,19.7,158863.0,12.5228,12.5292,12.4784,12.4974,158863.0
2016-11-02 14:05:00,19.7,19.73,19.65,19.68,208981.0,12.4974,12.5165,12.4657,12.4848,208981.0
2016-11-02 14:10:00,19.68,19.73,19.65,19.7,210836.0,12.4848,12.5165,12.4657,12.4974,210836.0
2016-11-02 14:15:00,19.7,19.74,19.67,19.72,157406.0,12.4974,12.5228,12.4784,12.5101,157406.0
2016-11-02 14:20:00,19.73,19.75,19.68,19.73,230933.0,12.5165,12.5292,12.4848,12.5165,230933.0
2016-11-02 14:25:00,19.73,19.77,19.69,19.71,144767.0,12.5165,12.5418,12.4911,12.5038,144767.0
2016-11-02 14:30:00,19.7,19.73,19.67,19.71,161268.0,12.4974,12.5165,12.4784,12.5038,161268.0
2016-11-02 14:35:00,19.7,19.73,19.68,19.7,158743.0,12.4974,12.5165,12.4848,12.4974,158743.0
2016-11-02 14:40:00,19.69,19.74,19.69,19.72,140115.0,12.4911,12.5228,12.4911,12.5101,140115.0
2016-11-02 14:45:00,19.72,19.74,19.66,19.73,205665.0,12.5101,12.5228,12.4721,12.5165,205665.0
2016-11-02 14:50:00,19.73,19.74,19.7,19.73,167915.0,12.5165,12.5228,12.4974,12.5165,167915.0
2016-11-02 14:55:00,19.73,19.78,19.72,19.73,246606.0,12.5165,12.5482,12.5101,12.5165,246606.0
2016-11-02 15:00:00,19.73,19.76,19.72,19.75,147822.0,12.5165,12.5355,12.5101,12.5292,147822.0
2016-11-02 15:05:00,19.75,19.78,19.74,19.75,158008.0,12.5292,12.5482,12.5228,12.5292,158008.0
2016-11-02 15:10:00,19.75,19.77,19.69,19.7,248175.0,12.5292,12.5418,12.4911,12.4974,248175.0
2016-11-02 15:15:00,19.7,19.74,19.66,19.74,527294.0,12.4974,12.5228,12.4721,12.5228,527294.0
2016-11-02 15:20:00,19.74,19.8,19.73,19.8,131254.0,12.5228,12.5609,12.5165,12.5609,131254.0
2016-11-02 15:25:00,19.8,19.83,19.79,19.8,257236.0,12.5609,12.5799,12.5545,12.5609,257236.0
2016-11-02 15:30:00,19.8,19.81,19.76,19.79,249160.0,12.5609,12.5672,12.5355,12.5545,249160.0
2016-11-02 15:35:00,19.78,19.79,19.75,19.76,171389.0,12.5482,12.5545,12.5292,12.5355,171389.0
2016-11-02 15:40:00,19.76,19.8,19.76,19.8,323357.0,12.5355,12.5609,12.5355,12.5609,323357.0
2016-11-02 15:45:00,19.8,19.81,19.75,19.8,513783.0,12.5609,12.5672,12.5292,12.5609,513783.0
2016-11-02 15:50:00,19.8,19.81,19.75,19.76,567770.0,12.5609,12.5672,12.5292,12.5355,567770.0
2016-11-02 15:55:00,19.75,19.76,19.7,19.71,1273277.0,12.5292,12.5355,12.4974,12.5038,1273277.0
2016-11-03 09:30:00,19.74,19.76,19.63,19.67,371193.0,12.5228,12.5355,12.453,12.4784,371193.0
2016-11-03 09:35:00,19.68,19.7,19.63,19.65,171900.0,12.4848,12.4974,12.453,12.4657,171900.0
2016-11-03 09:40:00,19.66,19.7,19.65,19.68,125551.0,12.4721,12.4974,12.4657,12.4848,125551.0
2016-11-03 09:45:00,19.69,19.75,19.68,19.7,245303.0,12.4911,12.5292,12.4848,12.4974,245303.0
2016-11-03 09:50:00,19.7,19.72,19.59,19.59,209377.0,12.4974,12.5101,12.4277,12.4277,209377.0
2016-11-03 09:55:00,19.59,19.62,19.57,19.62,136060.0,12.4277,12.4467,12.415,12.4467,136060.0
2016-11-03 10:00:00,19.62,19.67,19.6,19.63,284135.0,12.4467,12.4784,12.434,12.453,284135.0
2016-11-03 10:05:00,19.63,19.67,19.6,19.67,92798.0,12.453,12.4784,12.434,12.4784,92798.0
2016-11-03 10:10:00,19.67,19.67,19.62,19.63,113849.0,12.4784,12.4784,12.4467,12.453,113849.0
2016-11-03 10:15:00,19.63,19.69,19.6,19.69,192096.0,12.453,12.4911,12.434,12.4911,192096.0
2016-11-03 10:20:00,19.69,19.78,19.68,19.77,163987.0,12.4911,12.5482,12.4848,12.5418,163987.0
2016-11-03 10:25:00,19.76,19.77,19.71,19.71,85716.0,12.5355,12.5418,12.5038,12.5038,85716.0
2016-11-03 10:30:00,19.72,19.74,19.65,19.7,111365.0,12.5101,12.5228,12.4657,12.4974,111365.0
2016-11-03 10:35:00,19.7,19.75,19.68,19.7,82073.0,12.4974,12.5292,12.4848,12.4974,82073.0
2016-11-03 10:40:00,19.7,19.76,19.69,19.73,144633.0,12.4974,12.5355,12.4911,12.5165,144633.0
2016-11-03 10:45:00,19.73,19.77,19.7,19.75,120599.0,12.5165,12.5418,12.4974,12.5292,120599.0
2016-11-03 10:50:00,19.76,19.78,19.71,19.73,131296.0,12.5355,12.5482,12.5038,12.5165,131296.0
2016-11-03 10:55:00,19.73,19.75,19.69,19.71,158047.0,12.5165,12.5292,12.4911,12.5038,158047.0
2016-11-03 11:00:00,19.7,19.72,19.66,19.7,74405.0,12.4974,12.5101,12.4721,12.4974,74405.0
2016-11-03 11:05:00,19.7,19.76,19.68,19.74,77989.0,12.4974,12.5355,12.4848,12.5228,77989.0
2016-11-03 11:10:00,19.74,19.77,19.73,19.77,45052.0,12.5228,12.5418,12.5165,12.5418,45052.0
2016-11-03 11:15:00,19.77,19.78,19.7,19.76,82211.0,12.5418,12.5482,12.4974,12.5355,82211.0
2016-11-03 11:20:00,19.77,19.77,19.72,19.74,67876.0,12.5418,12.5418,12.5101,12.5228,67876.0
2016-11-03 11:25:00,19.75,19.79,19.74,19.77,63031.0,12.5292,12.5545,12.5228,12.5418,63031.0
2016-11-03 11:30:00,19.76,19.8,19.76,19.8,59562.0,12.5355,12.5609,12.5355,12.5609,59562.0
2016-11-03 11:35:00,19.79,19.82,19.77,19.78,127216.0,12.5545,12.5736,12.5418,12.5482,127216.0
2016-11-03 11:40:00,19.78,19.79,19.74,19.76,49894.0,12.5482,12.5545,12.5228,12.5355,49894.0
2016-11-03 11:45:00,19.75,19.78,19.71,19.75,63445.0,12.5292,12.5482,12.5038,12.5292,63445.0
2016-11-03 11:50:00,19.75,19.78,19.74,19.77,58918.0,12.5292,12.5482,12.5228,12.5418,58918.0
2016-11-03 11:55:00,19.76,19.8,19.75,19.78,74454.0,12.5355,12.5609,12.5292,12.5482,74454.0
2016-11-03 12:00:00,19.78,19.8,19.76,19.78,93731.0,12.5482,12.5609,12.5355,12.5482,93731.0
2016-11-03 12:05:00,19.79,19.79,19.73,19.78,88934.0,12.5545,12.5545,12.5165,12.5482,88934.0
2016-11-03 12:10:00,19.78,19.82,19.77,19.77,300907.0,12.5482,12.5736,12.5418,12.5418,300907.0
2016-11-03 12:15:00,19.78,19.81,19.77,19.8,142398.0,12.5482,12.5672,12.5418,12.5609,142398.0
2016-11-03 12:20:00,19.8,19.84,19.8,19.84,155663.0,12.5609,12.5863,12.5609,12.5863,155663.0
2016-11-03 12:25:00,19.84,19.87,19.81,19.82,123024.0,12.5863,12.6053,12.5672,12.5736,123024.0
2016-11-03 12:30:00,19.82,19.83,19.8,19.81,47767.0,12.5736,12.5799,12.5609,12.5672,47767.0
2016-11-03 12:35:00,19.82,19.83,19.76,19.78,42151.0,12.5736,12.5799,12.5355,12.5482,42151.0
2016-11-03 12:40:00,19.78,19.81,19.74,19.74,60452.0,12.5482,12.5672,12.5228,12.5228,60452.0
2016-11-03 12:45:00,19.74,19.75,19.71,19.73,46299.0,12.5228,12.5292,12.5038,12.5165,46299.0
2016-11-03 12:50:00,19.73,19.79,19.72,19.78,120581.0,12.5165,12.5545,12.5101,12.5482,120581.0
2016-11-03 12:55:00,19.77,19.82,19.76,19.82,67226.0,12.5418,12.5736,12.5355,12.5736,67226.0
2016-11-03 13:00:00,19.82,19.82,19.78,19.81,43706.0,12.5736,12.5736,12.5482,12.5672,43706.0
2016-11-03 13:05:00,19.82,19.82,19.76,19.78,105209.0,12.5736,12.5736,12.5355,12.5482,105209.0
2016-11-03 13:10:00,19.79,19.8,19.75,19.77,66374.0,12.5545,12.5609,12.5292,12.5418,66374.0
2016-11-03 13:15:00,19.78,19.79,19.75,19.79,50455.0,12.5482,12.5545,12.5292,12.5545,50455.0
2016-11-03 13:20:00,19.79,19.8,19.76,19.8,51512.0,12.5545,12.5609,12.5355,12.5609,51512.0
2016-11-03 13:25:00,19.8,19.83,19.79,19.8,95059.0,12.5609,12.5799,12.5545,12.5609,95059.0
2016-11-03 13:30:00,19.8,19.81,19.76,19.79,66967.0,12.5609,12.5672,12.5355,12.5545,66967.0
2016-11-03 13:35:00,19.79,19.82,19.78,19.82,56178.0,12.5545,12.5736,12.5482,12.5736,56178.0
2016-11-03 13:40:00,19.82,19.84,19.8,19.8,66817.0,12.5736,12.5863,12.5609,12.5609,66817.0
2016-11-03 13:45:00,19.8,19.84,19.79,19.82,89549.0,12.5609,12.5863,12.5545,12.5736,89549.0
2016-11-03 13:50:00,19.82,19.85,19.77,19.84,110045.0,12.5736,12.5926,12.5418,12.5863,110045.0
2016-11-03 13:55:00,19.84,19.85,19.81,19.84,87273.0,12.5863,12.5926,12.5672,12.5863,87273.0
2016-11-03 14:00:00,19.84,19.9,19.82,19.89,176808.0,12.5863,12.6243,12.5736,12.618,176808.0
2016-11-03 14:05:00,19.88,19.89,19.84,19.86,82055.0,12.6116,12.618,12.5863,12.5989,82055.0
2016-11-03 14:10:00,19.87,19.88,19.84,19.85,65657.0,12.6053,12.6116,12.5863,12.5926,65657.0
2016-11-03 14:15:00,19.84,19.87,19.82,19.82,111621.0,12.5863,12.6053,12.5736,12.5736,111621.0
2016-11-03 14:20:00,19.82,19.86,19.82,19.84,107160.0,12.5736,12.5989,12.5736,12.5863,107160.0
2016-11-03 14:25:00,19.85,19.86,19.82,19.86,106126.0,12.5926,12.5989,12.5736,12.5989,106126.0
2016-11-03 14:30:00,19.85,19.86,19.84,19.85,59754.0,12.5926,12.5989,12.5863,12.5926,59754.0
2016-11-03 14:35:00,19.85,19.86,19.84,19.86,100023.0,12.5926,12.5989,12.5863,12.5989,100023.0
2016-11-03 14:40:00,19.86,19.87,19.85,19.87,76306.0,12.5989,12.6053,12.5926,12.6053,76306.0
2016-11-03 14:45:00,19.86,19.9,19.85,19.89,175596.0,12.5989,12.6243,12.5926,12.618,175596.0
2016-11-03 14:50:00,19.89,19.9,19.87,19.89,83446.0,12.618,12.6243,12.6053,12.618,83446.0
2016-11-03 14:55:00,19.89,19.93,19.88,19.92,111571.0,12.618,12.6433,12.6116,12.637,111571.0
2016-11-03 15:00:00,19.92,19.92,19.85,19.87,86590.0,12.637,12.637,12.5926,12.6053,86590.0
2016-11-03 15:05:00,19.87,19.88,19.83,19.84,75080.0,12.6053,12.6116,12.5799,12.5863,75080.0
2016-11-03 15:10:00,19.84,19.89,19.83,19.88,125740.0,12.5863,12.618,12.5799,12.6116,125740.0
2016-11-03 15:15:00,19.89,19.9,19.87,19.88,106842.0,12.618,12.6243,12.6053,12.6116,106842.0
2016-11-03 15:20:00,19.88,19.89,19.87,19.87,95659.0,12.6116,12.618,12.6053,12.6053,95659.0
2016-11-03 15:25:00,19.88,19.89,19.87,19.88,89072.0,12.6116,12.618,12.6053,12.6116,89072.0
2016-11-03 15:30:00,19.88,19.88,19.84,19.84,278530.0,12.6116,12.6116,12.5863,12.5863,278530.0
2016-11-03 15:35:00,19.85,19.87,19.84,19.86,301084.0,12.5926,12.6053,12.5863,12.5989,301084.0
2016-11-03 15:40:00,19.86,19.88,19.85,19.87,325377.0,12.5989,12.6116,12.5926,12.6053,325377.0
2016-11-03 15:45:00,19.87,19.89,19.85,19.85,190176.0,12.6053,12.618,12.5926,12.5926,190176.0
2016-11-03 15:50:00,19.86,19.9,19.85,19.89,484253.0,12.5989,12.6243,12.5926,12.618,484253.0
2016-11-03 15:55:00,19.89,19.94,19.88,19.94,1119449.0,12.618,12.6497,12.6116,12.6497,1119449.0
2016-11-04 09:30:00,19.88,19.97,19.79,19.81,201881.0,12.6116,12.6687,12.5545,12.5672,201881.0
2016-11-04 09:35:00,19.8,19.9,19.8,19.86,125676.0,12.5609,12.6243,12.5609,12.5989,125676.0
2016-11-04 09:40:00,19.86,19.89,19.82,19.84,83477.0,12.5989,12.618,12.5736,12.5863,83477.0
2016-11-04 09:45:00,19.83,19.88,19.83,19.85,88349.0,12.5799,12.6116,12.5799,12.5926,88349.0
2016-11-04 09:50:00,19.85,19.86,19.81,19.84,146293.0,12.5926,12.5989,12.5672,12.5863,146293.0
2016-11-04 09:55:00,19.85,19.86,19.81,19.84,136092.0,12.5926,12.5989,12.5672,12.5863,136092.0
2016-11-04 10:00:00,19.84,19.95,19.84,19.94,121830.0,12.5863,12.656,12.5863,12.6497,121830.0
2016-11-04 10:05:00,19.94,19.97,19.92,19.94,133583.0,12.6497,12.6687,12.637,12.6497,133583.0
2016-11-04 10:10:00,19.94,19.94,19.87,19.89,75472.0,12.6497,12.6497,12.6053,12.618,75472.0
2016-11-04 10:15:00,19.89,19.92,19.87,19.89,67455.0,12.618,12.637,12.6053,12.618,67455.0
2016-11-04 10:20:00,19.89,19.93,19.87,19.91,63512.0,12.618,12.6433,12.6053,12.6307,63512.0
2016-11-04 10:25:00,19.9,19.94,19.89,19.91,121253.0,12.6243,12.6497,12.618,12.6307,121253.0
2016-11-04 10:30:00,19.91,20.03,19.89,19.96,419569.0,12.6307,12.7068,12.618,12.6624,419569.0
2016-11-04 10:35:00,19.96,20.07,19.92,20.06,167431.0,12.6624,12.7322,12.637,12.7258,167431.0
2016-11-04 10:40:00,20.07,20.11,20.01,20.01,145747.0,12.7322,12.7575,12.6941,12.6941,145747.0
2016-11-04 10:45:00,20.02,20.07,20.0,20.05,122933.0,12.7004,12.7322,12.6878,12.7195,122933.0
2016-11-04 10:50:00,20.05,20.06,20.01,20.01,76325.0,12.7195,12.7258,12.6941,12.6941,76325.0
2016-11-04 10:55:00,20.01,20.03,19.96,20.0,163382.0,12.6941,12.7068,12.6624,12.6878,163382.0
2016-11-04 11:00:00,20.0,20.11,19.99,20.1,101034.0,12.6878,12.7575,12.6814,12.7512,101034.0
2016-11-04 11:05:00,20.1,20.11,20.03,20.06,79280.0,12.7512,12.7575,12.7068,12.7258,79280.0
2016-11-04 11:10:00,20.06,20.16,20.05,20.14,98897.0,12.7258,12.7893,12.7195,12.7766,98897.0
2016-11-04 11:15:00,20.14,20.15,20.07,20.07,76650.0,12.7766,12.7829,12.7322,12.7322,76650.0
2016-11-04 11:20:00,20.07,20.1,20.05,20.08,69303.0,12.7322,12.7512,12.7195,12.7385,69303.0
2016-11-04 11:25:00,20.08,20.08,20.03,20.06,60841.0,12.7385,12.7385,12.7068,12.7258,60841.0
2016-11-04 11:30:00,20.05,20.07,19.97,20.02,99818.0,12.7195,12.7322,12.6687,12.7004,99818.0
2016-11-04 11:35:00,20.02,20.02,19.95,19.99,57646.0,12.7004,12.7004,12.656,12.6814,57646.0
2016-11-04 11:40:00,19.98,20.04,19.97,20.03,67982.0,12.6751,12.7131,12.6687,12.7068,67982.0
2016-11-04 11:45:00,20.03,20.06,20.02,20.04,121683.0,12.7068,12.7258,12.7004,12.7131,121683.0
2016-11-04 11:50:00,20.04,20.06,20.01,20.05,85709.0,12.7131,12.7258,12.6941,12.7195,85709.0
2016-11-04 11:55:00,20.05,20.07,19.99,20.01,105234.0,12.7195,12.7322,12.6814,12.6941,105234.0
2016-11-04 12:00:00,20.01,20.07,20.01,20.05,101775.0,12.6941,12.7322,12.6941,12.7195,101775.0
2016-11-04 12:05:00,20.04,20.07,20.02,20.04,66283.0,12.7131,12.7322,12.7004,12.7131,66283.0
2016-11-04 12:10:00,20.04,20.13,20.0,20.13,176492.0,12.7131,12.7702,12.6878,12.7702,176492.0
2016-11-04 12:15:00,20.12,20.15,20.08,20.08,76113.0,12.7639,12.7829,12.7385,12.7385,76113.0
2016-11-04 12:20:00,20.08,20.09,20.05,20.06,49638.0,12.7385,12.7448,12.7195,12.7258,49638.0
2016-11-04 12:25:00,20.07,20.09,20.04,20.07,68435.0,12.7322,12.7448,12.7131,12.7322,68435.0
2016-11-04 12:30:00,20.08,20.09,20.04,20.06,48070.0,12.7385,12.7448,12.7131,12.7258,48070.0
2016-11-04 12:35:00,20.06,20.07,20.03,20.04,80738.0,12.7258,12.7322,12.7068,12.7131,80738.0
2016-11-04 12:40:00,20.04,20.06,19.99,20.02,245851.0,12.7131,12.7258,12.6814,12.7004,245851.0
2016-11-04 12:45:00,20.02,20.06,20.0,20.05,52223.0,12.7004,12.7258,12.6878,12.7195,52223.0
2016-11-04 12:50:00,20.05,20.11,20.04,20.1,229751.0,12.7195,12.7575,12.7131,12.7512,229751.0
2016-11-04 12:55:00,20.1,20.12,20.09,20.1,71179.0,12.7512,12.7639,12.7448,12.7512,71179.0
2016-11-04 13:00:00,20.1,20.11,20.09,20.1,84067.0,12.7512,12.7575,12.7448,12.7512,84067.0
2016-11-04 13:05:00,20.11,20.16,20.1,20.15,114136.0,12.7575,12.7893,12.7512,12.7829,114136.0
2016-11-04 13:10:00,20.14,20.18,20.14,20.15,113287.0,12.7766,12.8019,12.7766,12.7829,113287.0
2016-11-04 13:15:00,20.15,20.16,20.12,20.13,75192.0,12.7829,12.7893,12.7639,12.7702,75192.0
2016-11-04 13:20:00,20.12,20.13,20.09,20.1,87592.0,12.7639,12.7702,12.7448,12.7512,87592.0
2016-11-04 13:25:00,20.1,20.13,20.08,20.1,53889.0,12.7512,12.7702,12.7385,12.7512,53889.0
2016-11-04 13:30:00,20.1,20.13,20.09,20.1,48095.0,12.7512,12.7702,12.7448,12.7512,48095.0
2016-11-04 13:35:00,20.11,20.14,20.1,20.12,58156.0,12.7575,12.7766,12.7512,12.7639,58156.0
2016-11-04 13:40:00,20.12,20.15,20.1,20.11,55548.0,12.7639,12.7829,12.7512,12.7575,55548.0
2016-11-04 13:45:00,20.11,20.12,20.09,20.11,50942.0,12.7575,12.7639,12.7448,12.7575,50942.0
2016-11-04 13:50:00,20.11,20.12,20.08,20.08,52677.0,12.7575,12.7639,12.7385,12.7385,52677.0
2016-11-04 13:55:00,20.09,20.1,20.07,20.08,59768.0,12.7448,12.7512,12.7322,12.7385,59768.0
2016-11-04 14:00:00,20.09,20.09,20.05,20.08,58782.0,12.7448,12.7448,12.7195,12.7385,58782.0
2016-11-04 14:05:00,20.07,20.07,20.04,20.05,62649.0,12.7322,12.7322,12.7131,12.7195,62649.0
2016-11-04 14:10:00,20.05,20.09,20.05,20.07,71461.0,12.7195,12.7448,12.7195,12.7322,71461.0
2016-11-04 14:15:00,20.07,20.09,20.06,20.09,40553.0,12.7322,12.7448,12.7258,12.7448,40553.0
2016-11-04 14:20:00,20.09,20.09,20.05,20.05,67698.0,12.7448,12.7448,12.7195,12.7195,67698.0
2016-11-04 14:25:00,20.05,20.08,20.02,20.07,81142.0,12.7195,12.7385,12.7004,12.7322,81142.0
2016-11-04 14:30:00,20.07,20.07,20.05,20.05,48308.0,12.7322,12.7322,12.7195,12.7195,48308.0
2016-11-04 14:35:00,20.05,20.06,20.01,20.03,76137.0,12.7195,12.7258,12.6941,12.7068,76137.0
2016-11-04 14:40:00,20.03,20.06,20.02,20.05,61995.0,12.7068,12.7258,12.7004,12.7195,61995.0
2016-11-04 14:45:00,20.05,20.05,19.99,20.02,62314.0,12.7195,12.7195,12.6814,12.7004,62314.0
2016-11-04 14:50:00,20.01,20.05,20.0,20.02,63456.0,12.6941,12.7195,12.6878,12.7004,63456.0
2016-11-04 14:55:00,20.02,20.04,20.0,20.02,96205.0,12.7004,12.7131,12.6878,12.7004,96205.0
2016-11-04 15:00:00,20.01,20.01,19.97,19.98,75685.0,12.6941,12.6941,12.6687,12.6751,75685.0
2016-11-04 15:05:00,19.98,19.99,19.95,19.96,90113.0,12.6751,12.6814,12.656,12.6624,90113.0
2016-11-04 15:10:00,19.96,20.03,19.96,19.99,115070.0,12.6624,12.7068,12.6624,12.6814,115070.0
2016-11-04 15:15:00,19.99,20.03,19.98,19.98,181252.0,12.6814,12.7068,12.6751,12.6751,181252.0
2016-11-04 15:20:00,19.99,19.99,19.96,19.98,79631.0,12.6814,12.6814,12.6624,12.6751,79631.0
2016-11-04 15:25:00,19.98,20.0,19.97,19.99,53525.0,12.6751,12.6878,12.6687,12.6814,53525.0
2016-11-04 15:30:00,19.98,20.0,19.96,19.96,125260.0,12.6751,12.6878,12.6624,12.6624,125260.0
2016-11-04 15:35:00,19.96,19.97,19.89,19.92,423686.0,12.6624,12.6687,12.618,12.637,423686.0
2016-11-04 15:40:00,19.92,19.94,19.89,19.91,168875.0,12.637,12.6497,12.618,12.6307,168875.0
2016-11-04 15:45:00,19.9,19.91,19.86,19.89,203134.0,12.6243,12.6307,12.5989,12.618,203134.0
2016-11-04 15:50:00,19.89,19.89,19.86,19.87,243954.0,12.618,12.618,12.5989,12.6053,243954.0
2016-11-04 15:55:00,19.88,19.89,19.86,19.88,377631.0,12.6116,12.618,12.5989,12.6116,377631.0
2016-11-07 09:30:00,20.07,20.15,20.03,20.15,383058.0,12.7322,12.7829,12.7068,12.7829,383058.0
2016-11-07 09:35:00,20.14,20.25,20.13,20.2,449631.0,12.7766,12.8464,12.7702,12.8146,449631.0
2016-11-07 09:40:00,20.21,20.28,20.18,20.25,304270.0,12.821,12.8654,12.8019,12.8464,304270.0
2016-11-07 09:45:00,20.25,20.32,20.24,20.27,180103.0,12.8464,12.8908,12.84,12.859,180103.0
2016-11-07 09:50:00,20.27,20.29,20.24,20.28,233869.0,12.859,12.8717,12.84,12.8654,233869.0
2016-11-07 09:55:00,20.27,20.28,20.21,20.23,161879.0,12.859,12.8654,12.821,12.8337,161879.0
2016-11-07 10:00:00,20.23,20.25,20.18,20.19,110023.0,12.8337,12.8464,12.8019,12.8083,110023.0
2016-11-07 10:05:00,20.2,20.2,20.16,20.18,121782.0,12.8146,12.8146,12.7893,12.8019,121782.0
2016-11-07 10:10:00,20.17,20.18,20.12,20.14,99423.0,12.7956,12.8019,12.7639,12.7766,99423.0
2016-11-07 10:15:00,20.15,20.19,20.14,20.18,62948.0,12.7829,12.8083,12.7766,12.8019,62948.0
2016-11-07 10:20:00,20.18,20.23,20.17,20.23,51890.0,12.8019,12.8337,12.7956,12.8337,51890.0
2016-11-07 10:25:00,20.23,20.23,20.2,20.23,60734.0,12.8337,12.8337,12.8146,12.8337,60734.0
2016-11-07 10:30:00,20.22,20.28,20.21,20.24,98784.0,12.8273,12.8654,12.821,12.84,98784.0
2016-11-07 10:35:00,20.25,20.26,20.19,20.2,109103.0,12.8464,12.8527,12.8083,12.8146,109103.0
2016-11-07 10:40:00,20.2,20.21,20.13,20.16,75221.0,12.8146,12.821,12.7702,12.7893,75221.0
2016-11-07 10:45:00,20.17,20.17,20.1,20.11,47907.0,12.7956,12.7956,12.7512,12.7575,47907.0
2016-11-07 10:50:00,20.11,20.17,20.08,20.15,90833.0,12.7575,12.7956,12.7385,12.7829,90833.0
2016-11-07 10:55:00,20.15,20.19,20.13,20.18,79222.0,12.7829,12.8083,12.7702,12.8019,79222.0
2016-11-07 11:00:00,20.19,20.19,20.13,20.13,76094.0,12.8083,12.8083,12.7702,12.7702,76094.0
2016-11-07 11:05:00,20.13,20.15,20.09,20.13,157353.0,12.7702,12.7829,12.7448,12.7702,157353.0
2016-11-07 11:10:00,20.13,20.17,20.13,20.14,85138.0,12.7702,12.7956,12.7702,12.7766,85138.0
2016-11-07 11:15:00,20.13,20.16,20.11,20.15,73473.0,12.7702,12.7893,12.7575,12.7829,73473.0
2016-11-07 11:20:00,20.15,20.17,20.12,20.12,42007.0,12.7829,12.7956,12.7639,12.7639,42007.0
2016-11-07 11:25:00,20.12,20.15,20.12,20.13,56310.0,12.7639,12.7829,12.7639,12.7702,56310.0
2016-11-07 11:30:00,20.13,20.17,20.12,20.14,87819.0,12.7702,12.7956,12.7639,12.7766,87819.0
2016-11-07 11:35:00,20.14,20.16,20.12,20.15,58071.0,12.7766,12.7893,12.7639,12.7829,58071.0
2016-11-07 11:40:00,20.15,20.18,20.14,20.15,71981.0,12.7829,12.8019,12.7766,12.7829,71981.0
2016-11-07 11:45:00,20.16,20.17,20.13,20.14,74279.0,12.7893,12.7956,12.7702,12.7766,74279.0
2016-11-07 11:50:00,20.14,20.18,20.13,20.15,78749.0,12.7766,12.8019,12.7702,12.7829,78749.0
2016-11-07 11:55:00,20.16,20.17,20.15,20.16,40297.0,12.7893,12.7956,12.7829,12.7893,40297.0
2016-11-07 12:00:00,20.17,20.18,20.14,20.15,86747.0,12.7956,12.8019,12.7766,12.7829,86747.0
2016-11-07 12:05:00,20.14,20.17,20.14,20.15,66894.0,12.7766,12.7956,12.7766,12.7829,66894.0
2016-11-07 12:10:00,20.14,20.16,20.14,20.15,62357.0,12.7766,12.7893,12.7766,12.7829,62357.0
2016-11-07 12:15:00,20.15,20.16,20.12,20.13,75358.0,12.7829,12.7893,12.7639,12.7702,75358.0
2016-11-07 12:20:00,20.14,20.15,20.12,20.12,35397.0,12.7766,12.7829,12.7639,12.7639,35397.0
2016-11-07 12:25:00,20.12,20.13,20.1,20.11,65967.0,12.7639,12.7702,12.7512,12.7575,65967.0
2016-11-07 12:30:00,20.11,20.13,20.09,20.1,50855.0,12.7575,12.7702,12.7448,12.7512,50855.0
2016-11-07 12:35:00,20.1,20.1,20.06,20.07,81276.0,12.7512,12.7512,12.7258,12.7322,81276.0
2016-11-07 12:40:00,20.07,20.1,20.06,20.09,156317.0,12.7322,12.7512,12.7258,12.7448,156317.0
2016-11-07 12:45:00,20.1,20.1,20.07,20.09,41899.0,12.7512,12.7512,12.7322,12.7448,41899.0
2016-11-07 12:50:00,20.09,20.09,20.06,20.07,49132.0,12.7448,12.7448,12.7258,12.7322,49132.0
2016-11-07 12:55:00,20.06,20.08,20.06,20.07,47325.0,12.7258,12.7385,12.7258,12.7322,47325.0
2016-11-07 13:00:00,20.07,20.08,20.04,20.05,63930.0,12.7322,12.7385,12.7131,12.7195,63930.0
2016-11-07 13:05:00,20.05,20.06,20.05,20.06,34392.0,12.7195,12.7258,12.7195,12.7258,34392.0
2016-11-07 13:10:00,20.05,20.06,20.03,20.03,81294.0,12.7195,12.7258,12.7068,12.7068,81294.0
2016-11-07 13:15:00,20.03,20.04,20.03,20.04,33264.0,12.7068,12.7131,12.7068,12.7131,33264.0
2016-11-07 13:20:00,20.04,20.05,20.03,20.05,35068.0,12.7131,12.7195,12.7068,12.7195,35068.0
2016-11-07 13:25:00,20.05,20.07,20.03,20.03,66256.0,12.7195,12.7322,12.7068,12.7068,66256.0
2016-11-07 13:30:00,20.04,20.05,20.03,20.03,54051.0,12.7131,12.7195,12.7068,12.7068,54051.0
2016-11-07 13:35:00,20.03,20.06,20.02,20.02,107069.0,12.7068,12.7258,12.7004,12.7004,107069.0
2016-11-07 13:40:00,20.03,20.05,20.02,20.03,69085.0,12.7068,12.7195,12.7004,12.7068,69085.0
2016-11-07 13:45:00,20.04,20.05,20.03,20.05,76894.0,12.7131,12.7195,12.7068,12.7195,76894.0
2016-11-07 13:50:00,20.04,20.07,20.04,20.07,79167.0,12.7131,12.7322,12.7131,12.7322,79167.0
2016-11-07 13:55:00,20.06,20.07,20.04,20.06,71838.0,12.7258,12.7322,12.7131,12.7258,71838.0
2016-11-07 14:00:00,20.06,20.06,20.03,20.05,80286.0,12.7258,12.7258,12.7068,12.7195,80286.0
2016-11-07 14:05:00,20.04,20.05,20.02,20.03,63606.0,12.7131,12.7195,12.7004,12.7068,63606.0
2016-11-07 14:10:00,20.03,20.05,20.02,20.03,83270.0,12.7068,12.7195,12.7004,12.7068,83270.0
2016-11-07 14:15:00,20.04,20.06,20.03,20.06,63206.0,12.7131,12.7258,12.7068,12.7258,63206.0
2016-11-07 14:20:00,20.06,20.06,20.05,20.06,49863.0,12.7258,12.7258,12.7195,12.7258,49863.0
2016-11-07 14:25:00,20.06,20.09,20.05,20.09,168934.0,12.7258,12.7448,12.7195,12.7448,168934.0
2016-11-07 14:30:00,20.08,20.09,20.04,20.04,152184.0,12.7385,12.7448,12.7131,12.7131,152184.0
2016-11-07 14:35:00,20.04,20.07,20.04,20.07,61397.0,12.7131,12.7322,12.7131,12.7322,61397.0
2016-11-07 14:40:00,20.07,20.07,20.02,20.04,141718.0,12.7322,12.7322,12.7004,12.7131,141718.0
2016-11-07 14:45:00,20.03,20.05,20.03,20.04,67437.0,12.7068,12.7195,12.7068,12.7131,67437.0
2016-11-07 14:50:00,20.03,20.04,20.03,20.04,41992.0,12.7068,12.7131,12.7068,12.7131,41992.0
2016-11-07 14:55:00,20.04,20.05,20.04,20.05,84023.0,12.7131,12.7195,12.7131,12.7195,84023.0
2016-11-07 15:00:00,20.05,20.07,20.03,20.07,107490.0,12.7195,12.7322,12.7068,12.7322,107490.0
2016-11-07 15:05:00,20.08,20.09,20.05,20.06,109743.0,12.7385,12.7448,12.7195,12.7258,109743.0
2016-11-07 15:10:00,20.06,20.07,20.05,20.05,57703.0,12.7258,12.7322,12.7195,12.7195,57703.0
2016-11-07 15:15:00,20.05,20.1,20.05,20.05,195138.0,12.7195,12.7512,12.7195,12.7195,195138.0
2016-11-07 15:20:00,20.06,20.09,20.05,20.08,131461.0,12.7258,12.7448,12.7195,12.7385,131461.0
2016-11-07 15:25:00,20.08,20.09,20.06,20.07,79732.0,12.7385,12.7448,12.7258,12.7322,79732.0
2016-11-07 15:30:00,20.07,20.08,20.05,20.05,132858.0,12.7322,12.7385,12.7195,12.7195,132858.0
2016-11-07 15:35:00,20.05,20.08,20.04,20.07,232883.0,12.7195,12.7385,12.7131,12.7322,232883.0
2016-11-07 15:40:00,20.07,20.09,20.06,20.06,238369.0,12.7322,12.7448,12.7258,12.7258,238369.0
2016-11-07 15:45:00,20.07,20.12,20.06,20.12,305997.0,12.7322,12.7639,12.7258,12.7639,305997.0
2016-11-07 15:50:00,20.12,20.16,20.11,20.14,322144.0,12.7639,12.7893,12.7575,12.7766,322144.0
2016-11-07 15:55:00,20.15,20.17,20.13,20.16,562585.0,12.7829,12.7956,12.7702,12.7893,562585.0
2016-11-08 09:30:00,20.02,20.14,20.0,20.1,309299.0,12.7004,12.7766,12.6878,12.7512,309299.0
2016-11-08 09:35:00,20.11,20.15,20.06,20.13,84700.0,12.7575,12.7829,12.7258,12.7702,84700.0
2016-11-08 09:40:00,20.14,20.15,20.07,20.09,75666.0,12.7766,12.7829,12.7322,12.7448,75666.0
2016-11-08 09:45:00,20.09,20.14,20.07,20.12,109618.0,12.7448,12.7766,12.7322,12.7639,109618.0
2016-11-08 09:50:00,20.12,20.15,20.08,20.14,60284.0,12.7639,12.7829,12.7385,12.7766,60284.0
2016-11-08 09:55:00,20.14,20.16,20.11,20.12,110316.0,12.7766,12.7893,12.7575,12.7639,110316.0
2016-11-08 10:00:00,20.11,20.15,20.09,20.15,92386.0,12.7575,12.7829,12.7448,12.7829,92386.0
2016-11-08 10:05:00,20.15,20.15,20.1,20.11,82487.0,12.7829,12.7829,12.7512,12.7575,82487.0
2016-11-08 10:10:00,20.12,20.15,20.11,20.13,78450.0,12.7639,12.7829,12.7575,12.7702,78450.0
2016-11-08 10:15:00,20.12,20.15,20.12,20.14,106404.0,12.7639,12.7829,12.7639,12.7766,106404.0
2016-11-08 10:20:00,20.14,20.17,20.12,20.16,62914.0,12.7766,12.7956,12.7639,12.7893,62914.0
2016-11-08 10:25:00,20.16,20.2,20.13,20.19,211600.0,12.7893,12.8146,12.7702,12.8083,211600.0
2016-11-08 10:30:00,20.19,20.2,20.17,20.18,50113.0,12.8083,12.8146,12.7956,12.8019,50113.0
2016-11-08 10:35:00,20.17,20.23,20.16,20.21,56391.0,12.7956,12.8337,12.7893,12.821,56391.0
2016-11-08 10:40:00,20.22,20.24,20.17,20.24,56919.0,12.8273,12.84,12.7956,12.84,56919.0
2016-11-08 10:45:00,20.24,20.31,20.24,20.31,92715.0,12.84,12.8844,12.84,12.8844,92715.0
2016-11-08 10:50:00,20.31,20.34,20.28,20.28,79473.0,12.8844,12.9034,12.8654,12.8654,79473.0
2016-11-08 10:55:00,20.29,20.3,20.25,20.3,47498.0,12.8717,12.8781,12.8464,12.8781,47498.0
2016-11-08 11:00:00,20.3,20.31,20.27,20.3,61096.0,12.8781,12.8844,12.859,12.8781,61096.0
2016-11-08 11:05:00,20.3,20.34,20.29,20.32,60920.0,12.8781,12.9034,12.8717,12.8908,60920.0
2016-11-08 11:10:00,20.32,20.35,20.29,20.35,126996.0,12.8908,12.9098,12.8717,12.9098,126996.0
2016-11-08 11:15:00,20.34,20.37,20.33,20.35,86581.0,12.9034,12.9225,12.8971,12.9098,86581.0
2016-11-08 11:20:00,20.35,20.4,20.35,20.36,80220.0,12.9098,12.9415,12.9098,12.9161,80220.0
2016-11-08 11:25:00,20.37,20.38,20.3,20.3,90544.0,12.9225,12.9288,12.8781,12.8781,90544.0
2016-11-08 11:30:00,20.31,20.36,20.29,20.33,94930.0,12.8844,12.9161,12.8717,12.8971,94930.0
2016-11-08 11:35:00,20.34,20.38,20.32,20.34,137805.0,12.9034,12.9288,12.8908,12.9034,137805.0
2016-11-08 11:40:00,20.33,20.36,20.32,20.33,40276.0,12.8971,12.9161,12.8908,12.8971,40276.0
2016-11-08 11:45:00,20.34,20.38,20.33,20.36,67767.0,12.9034,12.9288,12.8971,12.9161,67767.0
2016-11-08 11:50:00,20.37,20.38,20.32,20.33,55604.0,12.9225,12.9288,12.8908,12.8971,55604.0
2016-11-08 11:55:00,20.34,20.4,20.33,20.39,166855.0,12.9034,12.9415,12.8971,12.9352,166855.0
2016-11-08 12:00:00,20.39,20.4,20.36,20.37,61836.0,12.9352,12.9415,12.9161,12.9225,61836.0
2016-11-08 12:05:00,20.38,20.41,20.37,20.39,183066.0,12.9288,12.9479,12.9225,12.9352,183066.0
2016-11-08 12:10:00,20.39,20.42,20.37,20.42,200726.0,12.9352,12.9542,12.9225,12.9542,200726.0
2016-11-08 12:15:00,20.41,20.44,20.38,20.42,105562.0,12.9479,12.9669,12.9288,12.9542,105562.0
2016-11-08 12:20:00,20.42,20.43,20.4,20.42,65509.0,12.9542,12.9605,12.9415,12.9542,65509.0
2016-11-08 12:25:00,20.42,20.43,20.41,20.41,40097.0,12.9542,12.9605,12.9479,12.9479,40097.0
2016-11-08 12:30:00,20.41,20.42,20.38,20.42,112415.0,12.9479,12.9542,12.9288,12.9542,112415.0
2016-11-08 12:35:00,20.41,20.43,20.39,20.41,55144.0,12.9479,12.9605,12.9352,12.9479,55144.0
2016-11-08 12:40:00,20.41,20.44,20.39,20.41,50916.0,12.9479,12.9669,12.9352,12.9479,50916.0
2016-11-08 12:45:00,20.41,20.44,20.4,20.42,44067.0,12.9479,12.9669,12.9415,12.9542,44067.0
2016-11-08 12:50:00,20.42,20.43,20.4,20.43,57388.0,12.9542,12.9605,12.9415,12.9605,57388.0
2016-11-08 12:55:00,20.43,20.45,20.41,20.44,54671.0,12.9605,12.9732,12.9479,12.9669,54671.0
2016-11-08 13:00:00,20.43,20.46,20.41,20.41,139276.0,12.9605,12.9796,12.9479,12.9479,139276.0
2016-11-08 13:05:00,20.41,20.43,20.35,20.37,116635.0,12.9479,12.9605,12.9098,12.9225,116635.0
2016-11-08 13:10:00,20.38,20.39,20.35,20.37,60028.0,12.9288,12.9352,12.9098,12.9225,60028.0
2016-11-08 13:15:00,20.37,20.38,20.32,20.34,54682.0,12.9225,12.9288,12.8908,12.9034,54682.0
2016-11-08 13:20:00,20.34,20.36,20.32,20.34,53833.0,12.9034,12.9161,12.8908,12.9034,53833.0
2016-11-08 13:25:00,20.34,20.37,20.31,20.32,101212.0,12.9034,12.9225,12.8844,12.8908,101212.0
2016-11-08 13:30:00,20.32,20.36,20.31,20.35,63015.0,12.8908,12.9161,12.8844,12.9098,63015.0
2016-11-08 13:35:00,20.35,20.37,20.34,20.35,58889.0,12.9098,12.9225,12.9034,12.9098,58889.0
2016-11-08 13:40:00,20.35,20.36,20.33,20.33,53256.0,12.9098,12.9161,12.8971,12.8971,53256.0
2016-11-08 13:45:00,20.34,20.34,20.31,20.34,55099.0,12.9034,12.9034,12.8844,12.9034,55099.0
2016-11-08 13:50:00,20.34,20.35,20.31,20.34,70382.0,12.9034,12.9098,12.8844,12.9034,70382.0
2016-11-08 13:55:00,20.34,20.36,20.33,20.34,58708.0,12.9034,12.9161,12.8971,12.9034,58708.0
2016-11-08 14:00:00,20.34,20.35,20.3,20.32,57595.0,12.9034,12.9098,12.8781,12.8908,57595.0
2016-11-08 14:05:00,20.31,20.32,20.27,20.27,69309.0,12.8844,12.8908,12.859,12.859,69309.0
2016-11-08 14:10:00,20.27,20.3,20.27,20.3,99908.0,12.859,12.8781,12.859,12.8781,99908.0
2016-11-08 14:15:00,20.29,20.33,20.28,20.32,63251.0,12.8717,12.8971,12.8654,12.8908,63251.0
2016-11-08 14:20:00,20.32,20.34,20.3,20.32,86774.0,12.8908,12.9034,12.8781,12.8908,86774.0
2016-11-08 14:25:00,20.33,20.35,20.31,20.32,61446.0,12.8971,12.9098,12.8844,12.8908,61446.0
2016-11-08 14:30:00,20.32,20.32,20.26,20.28,92461.0,12.8908,12.8908,12.8527,12.8654,92461.0
2016-11-08 14:35:00,20.27,20.28,20.26,20.28,40557.0,12.859,12.8654,12.8527,12.8654,40557.0
2016-11-08 14:40:00,20.28,20.3,20.23,20.23,81289.0,12.8654,12.8781,12.8337,12.8337,81289.0
2016-11-08 14:45:00,20.23,20.25,20.2,20.25,85805.0,12.8337,12.8464,12.8146,12.8464,85805.0
2016-11-08 14:50:00,20.25,20.27,20.23,20.25,99141.0,12.8464,12.859,12.8337,12.8464,99141.0
2016-11-08 14:55:00,20.25,20.26,20.23,20.25,58127.0,12.8464,12.8527,12.8337,12.8464,58127.0
2016-11-08 15:00:00,20.24,20.28,20.24,20.28,61153.0,12.84,12.8654,12.84,12.8654,61153.0
2016-11-08 15:05:00,20.28,20.36,20.27,20.36,184910.0,12.8654,12.9161,12.859,12.9161,184910.0
2016-11-08 15:10:00,20.35,20.38,20.34,20.37,102831.0,12.9098,12.9288,12.9034,12.9225,102831.0
2016-11-08 15:15:00,20.38,20.4,20.36,20.39,151139.0,12.9288,12.9415,12.9161,12.9352,151139.0
2016-11-08 15:20:00,20.4,20.42,20.38,20.4,100517.0,12.9415,12.9542,12.9288,12.9415,100517.0
2016-11-08 15:25:00,20.4,20.42,20.39,20.4,104225.0,12.9415,12.9542,12.9352,12.9415,104225.0
2016-11-08 15:30:00,20.41,20.45,20.4,20.43,164754.0,12.9479,12.9732,12.9415,12.9605,164754.0
2016-11-08 15:35:00,20.43,20.49,20.42,20.48,236403.0,12.9605,12.9986,12.9542,12.9923,236403.0
2016-11-08 15:40:00,20.48,20.49,20.44,20.46,256195.0,12.9923,12.9986,12.9669,12.9796,256195.0
2016-11-08 15:45:00,20.46,20.5,20.46,20.47,218568.0,12.9796,13.0049,12.9796,12.9859,218568.0
2016-11-08 15:50:00,20.47,20.48,20.41,20.42,299474.0,12.9859,12.9923,12.9479,12.9542,299474.0
2016-11-08 15:55:00,20.42,20.42,20.39,20.41,639696.0,12.9542,12.9542,12.9352,12.9479,639696.0
2016-11-09 09:30:00,20.32,20.55,20.23,20.47,842187.0,12.8908,13.0367,12.8337,12.9859,842187.0
2016-11-09 09:35:00,20.46,20.68,20.44,20.64,570944.0,12.9796,13.1191,12.9669,13.0938,570944.0
2016-11-09 09:40:00,20.64,20.87,20.6,20.8,649037.0,13.0938,13.2397,13.0684,13.1953,649037.0
2016-11-09 09:45:00,20.8,20.91,20.78,20.87,404712.0,13.1953,13.265,13.1826,13.2397,404712.0
2016-11-09 09:50:00,20.86,20.88,20.8,20.87,398470.0,13.2333,13.246,13.1953,13.2397,398470.0
2016-11-09 09:55:00,20.86,21.03,20.85,21.0,756919.0,13.2333,13.3412,13.227,13.3221,756919.0
2016-11-09 10:00:00,20.99,21.0,20.82,20.84,606811.0,13.3158,13.3221,13.208,13.2206,606811.0
2016-11-09 10:05:00,20.84,20.87,20.74,20.75,446827.0,13.2206,13.2397,13.1572,13.1635,446827.0
2016-11-09 10:10:00,20.75,20.79,20.68,20.69,445522.0,13.1635,13.1889,13.1191,13.1255,445522.0
2016-11-09 10:15:00,20.69,20.7,20.52,20.54,296192.0,13.1255,13.1318,13.0176,13.0303,296192.0
2016-11-09 10:20:00,20.54,20.68,20.52,20.64,185296.0,13.0303,13.1191,13.0176,13.0938,185296.0
2016-11-09 10:25:00,20.64,20.8,20.64,20.78,230437.0,13.0938,13.1953,13.0938,13.1826,230437.0
2016-11-09 10:30:00,20.79,20.82,20.66,20.72,208709.0,13.1889,13.208,13.1064,13.1445,208709.0
2016-11-09 10:35:00,20.72,20.73,20.66,20.71,104248.0,13.1445,13.1509,13.1064,13.1382,104248.0
2016-11-09 10:40:00,20.71,20.76,20.68,20.73,141981.0,13.1382,13.1699,13.1191,13.1509,141981.0
2016-11-09 10:45:00,20.73,20.76,20.71,20.75,244814.0,13.1509,13.1699,13.1382,13.1635,244814.0
2016-11-09 10:50:00,20.75,20.79,20.73,20.77,217291.0,13.1635,13.1889,13.1509,13.1762,217291.0
2016-11-09 10:55:00,20.77,20.84,20.76,20.79,317671.0,13.1762,13.2206,13.1699,13.1889,317671.0
2016-11-09 11:00:00,20.78,20.84,20.78,20.81,121000.0,13.1826,13.2206,13.1826,13.2016,121000.0
2016-11-09 11:05:00,20.81,20.86,20.8,20.8,141327.0,13.2016,13.2333,13.1953,13.1953,141327.0
2016-11-09 11:10:00,20.8,20.9,20.8,20.9,139367.0,13.1953,13.2587,13.1953,13.2587,139367.0
2016-11-09 11:15:00,20.9,20.99,20.89,20.97,186182.0,13.2587,13.3158,13.2524,13.3031,186182.0
2016-11-09 11:20:00,20.96,21.02,20.96,21.01,309911.0,13.2968,13.3348,13.2968,13.3285,309911.0
2016-11-09 11:25:00,21.02,21.05,20.98,21.01,163273.0,13.3348,13.3539,13.3095,13.3285,163273.0
2016-11-09 11:30:00,21.01,21.09,21.01,21.04,181905.0,13.3285,13.3792,13.3285,13.3475,181905.0
2016-11-09 11:35:00,21.04,21.1,20.99,21.09,459647.0,13.3475,13.3856,13.3158,13.3792,459647.0
2016-11-09 11:40:00,21.09,21.15,21.05,21.14,703158.0,13.3792,13.4173,13.3539,13.411,703158.0
2016-11-09 11:45:00,21.14,21.25,21.14,21.25,363731.0,13.411,13.4807,13.411,13.4807,363731.0
2016-11-09 11:50:00,21.25,21.27,21.22,21.26,236652.0,13.4807,13.4934,13.4617,13.4871,236652.0
2016-11-09 11:55:00,21.27,21.27,21.17,21.21,170960.0,13.4934,13.4934,13.43,13.4554,170960.0
2016-11-09 12:00:00,21.2,21.25,21.13,21.13,303097.0,13.449,13.4807,13.4046,13.4046,303097.0
2016-11-09 12:05:00,21.13,21.15,21.08,21.09,104857.0,13.4046,13.4173,13.3729,13.3792,104857.0
2016-11-09 12:10:00,21.1,21.16,21.08,21.14,127719.0,13.3856,13.4236,13.3729,13.411,127719.0
2016-11-09 12:15:00,21.14,21.18,21.13,21.14,85416.0,13.411,13.4363,13.4046,13.411,85416.0
2016-11-09 12:20:00,21.14,21.14,21.08,21.09,231089.0,13.411,13.411,13.3729,13.3792,231089.0
2016-11-09 12:25:00,21.09,21.16,21.08,21.14,108973.0,13.3792,13.4236,13.3729,13.411,108973.0
2016-11-09 12:30:00,21.14,21.19,21.11,21.18,115818.0,13.411,13.4427,13.3919,13.4363,115818.0
2016-11-09 12:35:00,21.18,21.19,21.09,21.1,191572.0,13.4363,13.4427,13.3792,13.3856,191572.0
2016-11-09 12:40:00,21.11,21.21,21.1,21.2,196064.0,13.3919,13.4554,13.3856,13.449,196064.0
2016-11-09 12:45:00,21.2,21.22,21.15,21.16,72984.0,13.449,13.4617,13.4173,13.4236,72984.0
2016-11-09 12:50:00,21.16,21.18,21.15,21.17,72453.0,13.4236,13.4363,13.4173,13.43,72453.0
2016-11-09 12:55:00,21.17,21.23,21.16,21.21,87393.0,13.43,13.4681,13.4236,13.4554,87393.0
2016-11-09 13:00:00,21.21,21.21,21.15,21.15,196034.0,13.4554,13.4554,13.4173,13.4173,196034.0
2016-11-09 13:05:00,21.16,21.24,21.15,21.2,169196.0,13.4236,13.4744,13.4173,13.449,169196.0
2016-11-09 13:10:00,21.2,21.21,21.17,21.2,106122.0,13.449,13.4554,13.43,13.449,106122.0
2016-11-09 13:15:00,21.2,21.21,21.15,21.18,94541.0,13.449,13.4554,13.4173,13.4363,94541.0
2016-11-09 13:20:00,21.19,21.19,21.09,21.1,294929.0,13.4427,13.4427,13.3792,13.3856,294929.0
2016-11-09 13:25:00,21.1,21.11,21.05,21.08,303735.0,13.3856,13.3919,13.3539,13.3729,303735.0
2016-11-09 13:30:00,21.08,21.08,20.98,21.02,426699.0,13.3729,13.3729,13.3095,13.3348,426699.0
2016-11-09 13:35:00,21.03,21.08,21.02,21.05,93488.0,13.3412,13.3729,13.3348,13.3539,93488.0
2016-11-09 13:40:00,21.06,21.11,21.03,21.11,103361.0,13.3602,13.3919,13.3412,13.3919,103361.0
2016-11-09 13:45:00,21.1,21.12,21.03,21.07,254034.0,13.3856,13.3983,13.3412,13.3665,254034.0
2016-11-09 13:50:00,21.07,21.08,21.06,21.07,114118.0,13.3665,13.3729,13.3602,13.3665,114118.0
2016-11-09 13:55:00,21.07,21.08,21.01,21.03,173820.0,13.3665,13.3729,13.3285,13.3412,173820.0
2016-11-09 14:00:00,21.03,21.11,21.02,21.05,227194.0,13.3412,13.3919,13.3348,13.3539,227194.0
2016-11-09 14:05:00,21.05,21.07,21.05,21.06,117361.0,13.3539,13.3665,13.3539,13.3602,117361.0
2016-11-09 14:10:00,21.06,21.1,21.04,21.05,162222.0,13.3602,13.3856,13.3475,13.3539,162222.0
2016-11-09 14:15:00,21.05,21.09,21.04,21.09,142615.0,13.3539,13.3792,13.3475,13.3792,142615.0
2016-11-09 14:20:00,21.1,21.11,21.08,21.11,137319.0,13.3856,13.3919,13.3729,13.3919,137319.0
2016-11-09 14:25:00,21.11,21.12,21.04,21.05,162047.0,13.3919,13.3983,13.3475,13.3539,162047.0
2016-11-09 14:30:00,21.05,21.11,21.04,21.1,133855.0,13.3539,13.3919,13.3475,13.3856,133855.0
2016-11-09 14:35:00,21.1,21.19,21.08,21.18,292830.0,13.3856,13.4427,13.3729,13.4363,292830.0
2016-11-09 14:40:00,21.19,21.25,21.18,21.23,204176.0,13.4427,13.4807,13.4363,13.4681,204176.0
2016-11-09 14:45:00,21.23,21.27,21.22,21.23,204428.0,13.4681,13.4934,13.4617,13.4681,204428.0
2016-11-09 14:50:00,21.22,21.27,21.22,21.25,134018.0,13.4617,13.4934,13.4617,13.4807,134018.0
2016-11-09 14:55:00,21.24,21.29,21.23,21.28,180431.0,13.4744,13.5061,13.4681,13.4998,180431.0
2016-11-09 15:00:00,21.28,21.34,21.27,21.32,194558.0,13.4998,13.5378,13.4934,13.5251,194558.0
2016-11-09 15:05:00,21.33,21.36,21.3,21.31,231746.0,13.5315,13.5505,13.5125,13.5188,231746.0
2016-11-09 15:10:00,21.31,21.38,21.3,21.37,268481.0,13.5188,13.5632,13.5125,13.5569,268481.0
2016-11-09 15:15:00,21.36,21.45,21.36,21.45,254416.0,13.5505,13.6076,13.5505,13.6076,254416.0
2016-11-09 15:20:00,21.45,21.46,21.41,21.41,486159.0,13.6076,13.614,13.5822,13.5822,486159.0
2016-11-09 15:25:00,21.42,21.42,21.37,21.38,284116.0,13.5886,13.5886,13.5569,13.5632,284116.0
2016-11-09 15:30:00,21.38,21.39,21.33,21.35,498114.0,13.5632,13.5696,13.5315,13.5442,498114.0
2016-11-09 15:35:00,21.35,21.36,21.31,21.31,541805.0,13.5442,13.5505,13.5188,13.5188,541805.0
2016-11-09 15:40:00,21.31,21.36,21.3,21.35,603521.0,13.5188,13.5505,13.5125,13.5442,603521.0
2016-11-09 15:45:00,21.34,21.35,21.25,21.29,552168.0,13.5378,13.5442,13.4807,13.5061,552168.0
2016-11-09 15:50:00,21.28,21.32,21.27,21.29,596596.0,13.4998,13.5251,13.4934,13.5061,596596.0
2016-11-09 15:55:00,21.28,21.34,21.27,21.31,1127748.0,13.4998,13.5378,13.4934,13.5188,1127748.0
2016-11-10 09:30:00,21.49,21.52,21.44,21.5,466026.0,13.633,13.652,13.6013,13.6393,466026.0
2016-11-10 09:35:00,21.5,21.55,21.44,21.51,245742.0,13.6393,13.6711,13.6013,13.6457,245742.0
2016-11-10 09:40:00,21.5,21.61,21.5,21.56,420122.0,13.6393,13.7091,13.6393,13.6774,420122.0
2016-11-10 09:45:00,21.55,21.64,21.55,21.58,208708.0,13.6711,13.7281,13.6711,13.6901,208708.0
2016-11-10 09:50:00,21.57,21.58,21.46,21.48,272157.0,13.6837,13.6901,13.614,13.6266,272157.0
2016-11-10 09:55:00,21.48,21.49,21.43,21.48,258173.0,13.6266,13.633,13.5949,13.6266,258173.0
2016-11-10 10:00:00,21.47,21.5,21.41,21.42,227509.0,13.6203,13.6393,13.5822,13.5886,227509.0
2016-11-10 10:05:00,21.42,21.54,21.41,21.5,213346.0,13.5886,13.6647,13.5822,13.6393,213346.0
2016-11-10 10:10:00,21.5,21.5,21.44,21.47,173377.0,13.6393,13.6393,13.6013,13.6203,173377.0
2016-11-10 10:15:00,21.47,21.56,21.46,21.46,281591.0,13.6203,13.6774,13.614,13.614,281591.0
2016-11-10 10:20:00,21.47,21.57,21.46,21.57,130912.0,13.6203,13.6837,13.614,13.6837,130912.0
2016-11-10 10:25:00,21.57,21.59,21.5,21.57,227057.0,13.6837,13.6964,13.6393,13.6837,227057.0
2016-11-10 10:30:00,21.57,21.61,21.54,21.56,194670.0,13.6837,13.7091,13.6647,13.6774,194670.0
2016-11-10 10:35:00,21.56,21.58,21.47,21.53,276876.0,13.6774,13.6901,13.6203,13.6584,276876.0
2016-11-10 10:40:00,21.53,21.66,21.5,21.66,306907.0,13.6584,13.7408,13.6393,13.7408,306907.0
2016-11-10 10:45:00,21.66,21.7,21.59,21.61,341654.0,13.7408,13.7662,13.6964,13.7091,341654.0
2016-11-10 10:50:00,21.61,21.69,21.6,21.68,249492.0,13.7091,13.7599,13.7028,13.7535,249492.0
2016-11-10 10:55:00,21.68,21.7,21.55,21.55,284866.0,13.7535,13.7662,13.6711,13.6711,284866.0
2016-11-10 11:00:00,21.55,21.62,21.48,21.49,426415.0,13.6711,13.7155,13.6266,13.633,426415.0
2016-11-10 11:05:00,21.48,21.57,21.48,21.49,588079.0,13.6266,13.6837,13.6266,13.633,588079.0
2016-11-10 11:10:00,21.5,21.55,21.45,21.55,239521.0,13.6393,13.6711,13.6076,13.6711,239521.0
2016-11-10 11:15:00,21.55,21.58,21.51,21.55,274692.0,13.6711,13.6901,13.6457,13.6711,274692.0
2016-11-10 11:20:00,21.55,21.68,21.55,21.67,188733.0,13.6711,13.7535,13.6711,13.7472,188733.0
2016-11-10 11:25:00,21.68,21.68,21.61,21.64,136939.0,13.7535,13.7535,13.7091,13.7281,136939.0
2016-11-10 11:30:00,21.65,21.69,21.62,21.66,167901.0,13.7345,13.7599,13.7155,13.7408,167901.0
2016-11-10 11:35:00,21.66,21.7,21.61,21.69,238882.0,13.7408,13.7662,13.7091,13.7599,238882.0
2016-11-10 11:40:00,21.69,21.78,21.68,21.78,260297.0,13.7599,13.817,13.7535,13.817,260297.0
2016-11-10 11:45:00,21.78,21.8,21.73,21.74,228676.0,13.817,13.8297,13.7852,13.7916,228676.0
2016-11-10 11:50:00,21.74,21.79,21.71,21.78,218875.0,13.7916,13.8233,13.7726,13.817,218875.0
2016-11-10 11:55:00,21.78,21.78,21.71,21.74,333627.0,13.817,13.817,13.7726,13.7916,333627.0
2016-11-10 12:00:00,21.75,21.78,21.73,21.78,277464.0,13.7979,13.817,13.7852,13.817,277464.0
2016-11-10 12:05:00,21.78,21.85,21.77,21.77,400096.0,13.817,13.8614,13.8106,13.8106,400096.0
2016-11-10 12:10:00,21.77,21.91,21.76,21.91,376952.0,13.8106,13.8994,13.8043,13.8994,376952.0
2016-11-10 12:15:00,21.91,21.95,21.88,21.91,316258.0,13.8994,13.9248,13.8804,13.8994,316258.0
2016-11-10 12:20:00,21.91,21.92,21.86,21.92,403113.0,13.8994,13.9058,13.8677,13.9058,403113.0
2016-11-10 12:25:00,21.92,21.96,21.92,21.94,368717.0,13.9058,13.9312,13.9058,13.9185,368717.0
2016-11-10 12:30:00,21.94,21.95,21.9,21.9,298627.0,13.9185,13.9248,13.8931,13.8931,298627.0
2016-11-10 12:35:00,21.91,21.94,21.9,21.9,148969.0,13.8994,13.9185,13.8931,13.8931,148969.0
2016-11-10 12:40:00,21.9,21.94,21.86,21.93,158098.0,13.8931,13.9185,13.8677,13.9121,158098.0
2016-11-10 12:45:00,21.94,21.98,21.93,21.95,365453.0,13.9185,13.9438,13.9121,13.9248,365453.0
2016-11-10 12:50:00,21.95,21.98,21.93,21.93,320605.0,13.9248,13.9438,13.9121,13.9121,320605.0
2016-11-10 12:55:00,21.93,21.95,21.89,21.94,222754.0,13.9121,13.9248,13.8867,13.9185,222754.0
2016-11-10 13:00:00,21.94,21.97,21.93,21.96,130293.0,13.9185,13.9375,13.9121,13.9312,130293.0
2016-11-10 13:05:00,21.96,21.97,21.95,21.97,175018.0,13.9312,13.9375,13.9248,13.9375,175018.0
2016-11-10 13:10:00,21.97,21.97,21.94,21.94,273885.0,13.9375,13.9375,13.9185,13.9185,273885.0
2016-11-10 13:15:00,21.95,21.97,21.94,21.96,169357.0,13.9248,13.9375,13.9185,13.9312,169357.0
2016-11-10 13:20:00,21.95,21.97,21.92,21.93,152829.0,13.9248,13.9375,13.9058,13.9121,152829.0
2016-11-10 13:25:00,21.93,21.96,21.9,21.96,122221.0,13.9121,13.9312,13.8931,13.9312,122221.0
2016-11-10 13:30:00,21.96,21.97,21.93,21.95,129813.0,13.9312,13.9375,13.9121,13.9248,129813.0
2016-11-10 13:35:00,21.95,21.97,21.94,21.95,208255.0,13.9248,13.9375,13.9185,13.9248,208255.0
2016-11-10 13:40:00,21.95,21.97,21.93,21.93,150734.0,13.9248,13.9375,13.9121,13.9121,150734.0
2016-11-10 13:45:00,21.93,21.95,21.89,21.95,276666.0,13.9121,13.9248,13.8867,13.9248,276666.0
2016-11-10 13:50:00,21.95,21.97,21.92,21.96,159804.0,13.9248,13.9375,13.9058,13.9312,159804.0
2016-11-10 13:55:00,21.96,21.96,21.91,21.94,116519.0,13.9312,13.9312,13.8994,13.9185,116519.0
2016-11-10 14:00:00,21.94,21.94,21.9,21.91,115926.0,13.9185,13.9185,13.8931,13.8994,115926.0
2016-11-10 14:05:00,21.91,21.94,21.9,21.9,159127.0,13.8994,13.9185,13.8931,13.8931,159127.0
2016-11-10 14:10:00,21.91,21.96,21.9,21.92,167961.0,13.8994,13.9312,13.8931,13.9058,167961.0
2016-11-10 14:15:00,21.92,21.93,21.84,21.9,255868.0,13.9058,13.9121,13.855,13.8931,255868.0
2016-11-10 14:20:00,21.89,21.9,21.85,21.87,224765.0,13.8867,13.8931,13.8614,13.8741,224765.0
2016-11-10 14:25:00,21.87,21.88,21.85,21.88,258370.0,13.8741,13.8804,13.8614,13.8804,258370.0
2016-11-10 14:30:00,21.88,21.9,21.77,21.79,262624.0,13.8804,13.8931,13.8106,13.8233,262624.0
2016-11-10 14:35:00,21.79,21.8,21.73,21.76,234685.0,13.8233,13.8297,13.7852,13.8043,234685.0
2016-11-10 14:40:00,21.76,21.78,21.74,21.75,162176.0,13.8043,13.817,13.7916,13.7979,162176.0
2016-11-10 14:45:00,21.75,21.81,21.73,21.75,150153.0,13.7979,13.836,13.7852,13.7979,150153.0
2016-11-10 14:50:00,21.75,21.77,21.74,21.75,317969.0,13.7979,13.8106,13.7916,13.7979,317969.0
2016-11-10 14:55:00,21.74,21.75,21.68,21.7,130254.0,13.7916,13.7979,13.7535,13.7662,130254.0
2016-11-10 15:00:00,21.71,21.71,21.68,21.7,148572.0,13.7726,13.7726,13.7535,13.7662,148572.0
2016-11-10 15:05:00,21.7,21.72,21.66,21.69,331810.0,13.7662,13.7789,13.7408,13.7599,331810.0
2016-11-10 15:10:00,21.69,21.69,21.61,21.64,432161.0,13.7599,13.7599,13.7091,13.7281,432161.0
2016-11-10 15:15:00,21.65,21.66,21.57,21.58,229870.0,13.7345,13.7408,13.6837,13.6901,229870.0
2016-11-10 15:20:00,21.58,21.61,21.56,21.57,156891.0,13.6901,13.7091,13.6774,13.6837,156891.0
2016-11-10 15:25:00,21.56,21.59,21.55,21.57,214188.0,13.6774,13.6964,13.6711,13.6837,214188.0
2016-11-10 15:30:00,21.57,21.59,21.55,21.57,278030.0,13.6837,13.6964,13.6711,13.6837,278030.0
2016-11-10 15:35:00,21.57,21.6,21.52,21.56,402473.0,13.6837,13.7028,13.652,13.6774,402473.0
2016-11-10 15:40:00,21.57,21.6,21.54,21.6,252803.0,13.6837,13.7028,13.6647,13.7028,252803.0
2016-11-10 15:45:00,21.6,21.61,21.56,21.59,396396.0,13.7028,13.7091,13.6774,13.6964,396396.0
2016-11-10 15:50:00,21.6,21.6,21.53,21.55,588758.0,13.7028,13.7028,13.6584,13.6711,588758.0
2016-11-10 15:55:00,21.55,21.57,21.5,21.53,1359134.0,13.6711,13.6837,13.6393,13.6584,1359134.0
2016-11-11 09:30:00,21.71,21.77,21.55,21.55,391820.0,13.7726,13.8106,13.6711,13.6711,391820.0
2016-11-11 09:35:00,21.54,21.55,21.4,21.44,208518.0,13.6647,13.6711,13.5759,13.6013,208518.0
2016-11-11 09:40:00,21.44,21.45,21.17,21.19,355658.0,13.6013,13.6076,13.43,13.4427,355658.0
2016-11-11 09:45:00,21.19,21.19,20.91,20.91,434260.0,13.4427,13.4427,13.265,13.265,434260.0
2016-11-11 09:50:00,20.91,20.99,20.91,20.99,221317.0,13.265,13.3158,13.265,13.3158,221317.0
2016-11-11 09:55:00,20.99,21.01,20.93,21.0,126519.0,13.3158,13.3285,13.2777,13.3221,126519.0
2016-11-11 10:00:00,21.0,21.03,20.95,20.98,159400.0,13.3221,13.3412,13.2904,13.3095,159400.0
2016-11-11 10:05:00,20.98,21.04,20.98,21.02,195763.0,13.3095,13.3475,13.3095,13.3348,195763.0
2016-11-11 10:10:00,21.01,21.05,20.96,21.01,155650.0,13.3285,13.3539,13.2968,13.3285,155650.0
2016-11-11 10:15:00,21.01,21.04,20.95,20.95,139110.0,13.3285,13.3475,13.2904,13.2904,139110.0
2016-11-11 10:20:00,20.95,21.0,20.94,20.98,171028.0,13.2904,13.3221,13.2841,13.3095,171028.0
2016-11-11 10:25:00,20.97,20.98,20.82,20.83,341696.0,13.3031,13.3095,13.208,13.2143,341696.0
2016-11-11 10:30:00,20.82,20.88,20.78,20.8,295354.0,13.208,13.246,13.1826,13.1953,295354.0
2016-11-11 10:35:00,20.79,20.88,20.78,20.82,243798.0,13.1889,13.246,13.1826,13.208,243798.0
2016-11-11 10:40:00,20.8,20.82,20.72,20.74,164813.0,13.1953,13.208,13.1445,13.1572,164813.0
2016-11-11 10:45:00,20.73,20.76,20.65,20.66,203832.0,13.1509,13.1699,13.1001,13.1064,203832.0
2016-11-11 10:50:00,20.67,20.7,20.64,20.67,88603.0,13.1128,13.1318,13.0938,13.1128,88603.0
2016-11-11 10:55:00,20.67,20.68,20.6,20.66,183665.0,13.1128,13.1191,13.0684,13.1064,183665.0
2016-11-11 11:00:00,20.66,20.73,20.62,20.72,195132.0,13.1064,13.1509,13.0811,13.1445,195132.0
2016-11-11 11:05:00,20.73,20.74,20.68,20.69,166988.0,13.1509,13.1572,13.1191,13.1255,166988.0
2016-11-11 11:10:00,20.69,20.75,20.65,20.71,195857.0,13.1255,13.1635,13.1001,13.1382,195857.0
2016-11-11 11:15:00,20.7,20.72,20.66,20.7,120709.0,13.1318,13.1445,13.1064,13.1318,120709.0
2016-11-11 11:20:00,20.7,20.7,20.65,20.66,152866.0,13.1318,13.1318,13.1001,13.1064,152866.0
2016-11-11 11:25:00,20.66,20.68,20.63,20.67,200510.0,13.1064,13.1191,13.0874,13.1128,200510.0
2016-11-11 11:30:00,20.67,20.74,20.67,20.73,149052.0,13.1128,13.1572,13.1128,13.1509,149052.0
2016-11-11 11:35:00,20.73,20.76,20.7,20.72,156173.0,13.1509,13.1699,13.1318,13.1445,156173.0
2016-11-11 11:40:00,20.72,20.77,20.71,20.73,100704.0,13.1445,13.1762,13.1382,13.1509,100704.0
2016-11-11 11:45:00,20.73,20.74,20.67,20.68,125615.0,13.1509,13.1572,13.1128,13.1191,125615.0
2016-11-11 11:50:00,20.68,20.75,20.67,20.75,105410.0,13.1191,13.1635,13.1128,13.1635,105410.0
2016-11-11 11:55:00,20.75,20.77,20.72,20.74,136414.0,13.1635,13.1762,13.1445,13.1572,136414.0
2016-11-11 12:00:00,20.75,20.78,20.73,20.77,114172.0,13.1635,13.1826,13.1509,13.1762,114172.0
2016-11-11 12:05:00,20.78,20.78,20.73,20.76,255960.0,13.1826,13.1826,13.1509,13.1699,255960.0
2016-11-11 12:10:00,20.76,20.77,20.73,20.77,117191.0,13.1699,13.1762,13.1509,13.1762,117191.0
2016-11-11 12:15:00,20.77,20.78,20.74,20.75,164871.0,13.1762,13.1826,13.1572,13.1635,164871.0
2016-11-11 12:20:00,20.75,20.76,20.7,20.75,240617.0,13.1635,13.1699,13.1318,13.1635,240617.0
2016-11-11 12:25:00,20.74,20.83,20.73,20.82,489726.0,13.1572,13.2143,13.1509,13.208,489726.0
2016-11-11 12:30:00,20.81,20.82,20.73,20.73,171846.0,13.2016,13.208,13.1509,13.1509,171846.0
2016-11-11 12:35:00,20.74,20.78,20.74,20.78,118060.0,13.1572,13.1826,13.1572,13.1826,118060.0
2016-11-11 12:40:00,20.78,20.8,20.74,20.75,106475.0,13.1826,13.1953,13.1572,13.1635,106475.0
2016-11-11 12:45:00,20.75,20.76,20.73,20.74,94504.0,13.1635,13.1699,13.1509,13.1572,94504.0
2016-11-11 12:50:00,20.74,20.76,20.72,20.74,80262.0,13.1572,13.1699,13.1445,13.1572,80262.0
2016-11-11 12:55:00,20.75,20.75,20.71,20.73,73003.0,13.1635,13.1635,13.1382,13.1509,73003.0
2016-11-11 13:00:00,20.73,20.76,20.72,20.76,116136.0,13.1509,13.1699,13.1445,13.1699,116136.0
2016-11-11 13:05:00,20.76,20.76,20.72,20.74,113722.0,13.1699,13.1699,13.1445,13.1572,113722.0
2016-11-11 13:10:00,20.75,20.76,20.71,20.73,87847.0,13.1635,13.1699,13.1382,13.1509,87847.0
2016-11-11 13:15:00,20.74,20.75,20.71,20.72,63411.0,13.1572,13.1635,13.1382,13.1445,63411.0
2016-11-11 13:20:00,20.71,20.74,20.68,20.69,300378.0,13.1382,13.1572,13.1191,13.1255,300378.0
2016-11-11 13:25:00,20.7,20.71,20.67,20.69,119074.0,13.1318,13.1382,13.1128,13.1255,119074.0
2016-11-11 13:30:00,20.69,20.7,20.65,20.65,294797.0,13.1255,13.1318,13.1001,13.1001,294797.0
2016-11-11 13:35:00,20.66,20.66,20.61,20.62,139454.0,13.1064,13.1064,13.0747,13.0811,139454.0
2016-11-11 13:40:00,20.62,20.64,20.61,20.63,105597.0,13.0811,13.0938,13.0747,13.0874,105597.0
2016-11-11 13:45:00,20.63,20.64,20.6,20.61,141591.0,13.0874,13.0938,13.0684,13.0747,141591.0
2016-11-11 13:50:00,20.61,20.62,20.58,20.62,145569.0,13.0747,13.0811,13.0557,13.0811,145569.0
2016-11-11 13:55:00,20.62,20.62,20.56,20.58,125541.0,13.0811,13.0811,13.043,13.0557,125541.0
2016-11-11 14:00:00,20.57,20.59,20.55,20.56,137643.0,13.0494,13.062,13.0367,13.043,137643.0
2016-11-11 14:05:00,20.56,20.59,20.53,20.57,133697.0,13.043,13.062,13.024,13.0494,133697.0
2016-11-11 14:10:00,20.58,20.58,20.55,20.57,149183.0,13.0557,13.0557,13.0367,13.0494,149183.0
2016-11-11 14:15:00,20.57,20.58,20.55,20.55,175179.0,13.0494,13.0557,13.0367,13.0367,175179.0
2016-11-11 14:20:00,20.56,20.59,20.53,20.58,151781.0,13.043,13.062,13.024,13.0557,151781.0
2016-11-11 14:25:00,20.57,20.59,20.52,20.53,164008.0,13.0494,13.062,13.0176,13.024,164008.0
2016-11-11 14:30:00,20.54,20.54,20.51,20.54,106477.0,13.0303,13.0303,13.0113,13.0303,106477.0
2016-11-11 14:35:00,20.54,20.55,20.5,20.53,226470.0,13.0303,13.0367,13.0049,13.024,226470.0
2016-11-11 14:40:00,20.53,20.55,20.52,20.53,118069.0,13.024,13.0367,13.0176,13.024,118069.0
2016-11-11 14:45:00,20.54,20.54,20.5,20.52,216217.0,13.0303,13.0303,13.0049,13.0176,216217.0
2016-11-11 14:50:00,20.52,20.54,20.5,20.5,304260.0,13.0176,13.0303,13.0049,13.0049,304260.0
2016-11-11 14:55:00,20.5,20.53,20.48,20.5,225698.0,13.0049,13.024,12.9923,13.0049,225698.0
2016-11-11 15:00:00,20.5,20.56,20.5,20.55,365422.0,13.0049,13.043,13.0049,13.0367,365422.0
2016-11-11 15:05:00,20.54,20.65,20.53,20.62,190740.0,13.0303,13.1001,13.024,13.0811,190740.0
2016-11-11 15:10:00,20.63,20.66,20.61,20.64,185126.0,13.0874,13.1064,13.0747,13.0938,185126.0
2016-11-11 15:15:00,20.64,20.66,20.62,20.63,155206.0,13.0938,13.1064,13.0811,13.0874,155206.0
2016-11-11 15:20:00,20.63,20.71,20.63,20.7,188206.0,13.0874,13.1382,13.0874,13.1318,188206.0
2016-11-11 15:25:00,20.71,20.71,20.68,20.69,160933.0,13.1382,13.1382,13.1191,13.1255,160933.0
2016-11-11 15:30:00,20.7,20.73,20.68,20.73,194672.0,13.1318,13.1509,13.1191,13.1509,194672.0
2016-11-11 15:35:00,20.73,20.74,20.67,20.68,281452.0,13.1509,13.1572,13.1128,13.1191,281452.0
2016-11-11 15:40:00,20.68,20.69,20.64,20.68,259162.0,13.1191,13.1255,13.0938,13.1191,259162.0
2016-11-11 15:45:00,20.68,20.72,20.67,20.71,320741.0,13.1191,13.1445,13.1128,13.1382,320741.0
2016-11-11 15:50:00,20.71,20.74,20.66,20.7,562409.0,13.1382,13.1572,13.1064,13.1318,562409.0
2016-11-11 15:55:00,20.7,20.7,20.64,20.65,788889.0,13.1318,13.1318,13.0938,13.1001,788889.0
2016-11-14 09:30:00,20.6,20.87,20.58,20.86,344147.0,13.0684,13.2397,13.0557,13.2333,344147.0
2016-11-14 09:35:00,20.87,20.87,20.71,20.76,111523.0,13.2397,13.2397,13.1382,13.1699,111523.0
2016-11-14 09:40:00,20.75,20.78,20.69,20.73,93286.0,13.1635,13.1826,13.1255,13.1509,93286.0
2016-11-14 09:45:00,20.72,20.79,20.71,20.78,117384.0,13.1445,13.1889,13.1382,13.1826,117384.0
2016-11-14 09:50:00,20.78,20.83,20.77,20.79,88067.0,13.1826,13.2143,13.1762,13.1889,88067.0
2016-11-14 09:55:00,20.79,20.8,20.7,20.7,92067.0,13.1889,13.1953,13.1318,13.1318,92067.0
2016-11-14 10:00:00,20.7,20.76,20.69,20.75,115905.0,13.1318,13.1699,13.1255,13.1635,115905.0
2016-11-14 10:05:00,20.75,20.81,20.74,20.78,115453.0,13.1635,13.2016,13.1572,13.1826,115453.0
2016-11-14 10:10:00,20.78,20.81,20.77,20.79,376456.0,13.1826,13.2016,13.1762,13.1889,376456.0
2016-11-14 10:15:00,20.78,20.86,20.78,20.85,126649.0,13.1826,13.2333,13.1826,13.227,126649.0
2016-11-14 10:20:00,20.85,20.85,20.79,20.8,108520.0,13.227,13.227,13.1889,13.1953,108520.0
2016-11-14 10:25:00,20.8,20.8,20.71,20.76,88739.0,13.1953,13.1953,13.1382,13.1699,88739.0
2016-11-14 10:30:00,20.76,20.8,20.73,20.77,82487.0,13.1699,13.1953,13.1509,13.1762,82487.0
2016-11-14 10:35:00,20.77,20.85,20.77,20.85,327406.0,13.1762,13.227,13.1762,13.227,327406.0
2016-11-14 10:40:00,20.85,20.88,20.81,20.83,132381.0,13.227,13.246,13.2016,13.2143,132381.0
2016-11-14 10:45:00,20.84,20.87,20.81,20.82,196263.0,13.2206,13.2397,13.2016,13.208,196263.0
2016-11-14 10:50:00,20.82,20.87,20.82,20.85,250386.0,13.208,13.2397,13.208,13.227,250386.0
2016-11-14 10:55:00,20.84,20.86,20.8,20.82,182900.0,13.2206,13.2333,13.1953,13.208,182900.0
2016-11-14 11:00:00,20.82,20.86,20.8,20.8,399849.0,13.208,13.2333,13.1953,13.1953,399849.0
2016-11-14 11:05:00,20.8,20.85,20.8,20.84,251420.0,13.1953,13.227,13.1953,13.2206,251420.0
2016-11-14 11:10:00,20.84,20.86,20.83,20.86,131556.0,13.2206,13.2333,13.2143,13.2333,131556.0
2016-11-14 11:15:00,20.86,20.86,20.81,20.82,153604.0,13.2333,13.2333,13.2016,13.208,153604.0
2016-11-14 11:20:00,20.82,20.84,20.79,20.83,104585.0,13.208,13.2206,13.1889,13.2143,104585.0
2016-11-14 11:25:00,20.83,20.84,20.8,20.82,156886.0,13.2143,13.2206,13.1953,13.208,156886.0
2016-11-14 11:30:00,20.81,20.83,20.79,20.8,175422.0,13.2016,13.2143,13.1889,13.1953,175422.0
2016-11-14 11:35:00,20.8,20.85,20.77,20.8,164092.0,13.1953,13.227,13.1762,13.1953,164092.0
2016-11-14 11:40:00,20.8,20.81,20.75,20.75,137983.0,13.1953,13.2016,13.1635,13.1635,137983.0
2016-11-14 11:45:00,20.75,20.77,20.73,20.75,128290.0,13.1635,13.1762,13.1509,13.1635,128290.0
2016-11-14 11:50:00,20.76,20.79,20.72,20.79,153651.0,13.1699,13.1889,13.1445,13.1889,153651.0
2016-11-14 11:55:00,20.79,20.79,20.73,20.73,140236.0,13.1889,13.1889,13.1509,13.1509,140236.0
2016-11-14 12:00:00,20.73,20.74,20.69,20.72,183080.0,13.1509,13.1572,13.1255,13.1445,183080.0
2016-11-14 12:05:00,20.71,20.74,20.7,20.72,60434.0,13.1382,13.1572,13.1318,13.1445,60434.0
2016-11-14 12:10:00,20.73,20.76,20.71,20.76,129270.0,13.1509,13.1699,13.1382,13.1699,129270.0
2016-11-14 12:15:00,20.75,20.76,20.69,20.73,76211.0,13.1635,13.1699,13.1255,13.1509,76211.0
2016-11-14 12:20:00,20.73,20.74,20.69,20.71,52674.0,13.1509,13.1572,13.1255,13.1382,52674.0
2016-11-14 12:25:00,20.71,20.74,20.7,20.73,65136.0,13.1382,13.1572,13.1318,13.1509,65136.0
2016-11-14 12:30:00,20.73,20.78,20.73,20.77,80072.0,13.1509,13.1826,13.1509,13.1762,80072.0
2016-11-14 12:35:00,20.76,20.83,20.75,20.82,109653.0,13.1699,13.2143,13.1635,13.208,109653.0
2016-11-14 12:40:00,20.82,20.84,20.8,20.8,97736.0,13.208,13.2206,13.1953,13.1953,97736.0
2016-11-14 12:45:00,20.81,20.85,20.81,20.84,44408.0,13.2016,13.227,13.2016,13.2206,44408.0
2016-11-14 12:50:00,20.83,20.86,20.77,20.8,151048.0,13.2143,13.2333,13.1762,13.1953,151048.0
2016-11-14 12:55:00,20.8,20.83,20.76,20.83,55574.0,13.1953,13.2143,13.1699,13.2143,55574.0
2016-11-14 13:00:00,20.83,20.85,20.8,20.81,585685.0,13.2143,13.227,13.1953,13.2016,585685.0
2016-11-14 13:05:00,20.8,20.86,20.79,20.86,56943.0,13.1953,13.2333,13.1889,13.2333,56943.0
2016-11-14 13:10:00,20.87,20.96,20.86,20.96,108439.0,13.2397,13.2968,13.2333,13.2968,108439.0
2016-11-14 13:15:00,20.96,20.96,20.91,20.92,86781.0,13.2968,13.2968,13.265,13.2714,86781.0
2016-11-14 13:20:00,20.92,20.98,20.91,20.92,102870.0,13.2714,13.3095,13.265,13.2714,102870.0
2016-11-14 13:25:00,20.92,20.94,20.89,20.93,95135.0,13.2714,13.2841,13.2524,13.2777,95135.0
2016-11-14 13:30:00,20.93,20.96,20.92,20.93,84070.0,13.2777,13.2968,13.2714,13.2777,84070.0
2016-11-14 13:35:00,20.93,20.95,20.92,20.93,41979.0,13.2777,13.2904,13.2714,13.2777,41979.0
2016-11-14 13:40:00,20.94,20.97,20.93,20.96,81545.0,13.2841,13.3031,13.2777,13.2968,81545.0
2016-11-14 13:45:00,20.95,21.0,20.93,20.99,202095.0,13.2904,13.3221,13.2777,13.3158,202095.0
2016-11-14 13:50:00,20.98,21.05,20.98,21.03,317020.0,13.3095,13.3539,13.3095,13.3412,317020.0
2016-11-14 13:55:00,21.04,21.07,21.03,21.05,95319.0,13.3475,13.3665,13.3412,13.3539,95319.0
2016-11-14 14:00:00,21.05,21.06,20.99,21.0,83523.0,13.3539,13.3602,13.3158,13.3221,83523.0
2016-11-14 14:05:00,21.0,21.02,20.99,21.02,70256.0,13.3221,13.3348,13.3158,13.3348,70256.0
2016-11-14 14:10:00,21.01,21.04,21.0,21.01,58355.0,13.3285,13.3475,13.3221,13.3285,58355.0
2016-11-14 14:15:00,21.01,21.04,20.98,21.03,94765.0,13.3285,13.3475,13.3095,13.3412,94765.0
2016-11-14 14:20:00,21.03,21.03,20.99,21.01,88794.0,13.3412,13.3412,13.3158,13.3285,88794.0
2016-11-14 14:25:00,21.02,21.02,20.95,20.95,109309.0,13.3348,13.3348,13.2904,13.2904,109309.0
2016-11-14 14:30:00,20.96,20.98,20.92,20.95,68072.0,13.2968,13.3095,13.2714,13.2904,68072.0
2016-11-14 14:35:00,20.94,20.97,20.94,20.96,58837.0,13.2841,13.3031,13.2841,13.2968,58837.0
2016-11-14 14:40:00,20.96,20.97,20.94,20.95,112663.0,13.2968,13.3031,13.2841,13.2904,112663.0
2016-11-14 14:45:00,20.94,20.98,20.94,20.97,73851.0,13.2841,13.3095,13.2841,13.3031,73851.0
2016-11-14 14:50:00,20.96,20.99,20.95,20.96,59461.0,13.2968,13.3158,13.2904,13.2968,59461.0
2016-11-14 14:55:00,20.96,21.0,20.95,21.0,80953.0,13.2968,13.3221,13.2904,13.3221,80953.0
2016-11-14 15:00:00,20.99,21.01,20.97,20.98,91106.0,13.3158,13.3285,13.3031,13.3095,91106.0
2016-11-14 15:05:00,20.98,21.01,20.97,20.98,131971.0,13.3095,13.3285,13.3031,13.3095,131971.0
2016-11-14 15:10:00,20.98,21.01,20.96,21.0,192246.0,13.3095,13.3285,13.2968,13.3221,192246.0
2016-11-14 15:15:00,21.0,21.0,20.97,20.99,187312.0,13.3221,13.3221,13.3031,13.3158,187312.0
2016-11-14 15:20:00,20.98,20.99,20.96,20.98,86226.0,13.3095,13.3158,13.2968,13.3095,86226.0
2016-11-14 15:25:00,20.98,20.99,20.94,20.99,132787.0,13.3095,13.3158,13.2841,13.3158,132787.0
2016-11-14 15:30:00,20.99,21.01,20.98,21.0,193295.0,13.3158,13.3285,13.3095,13.3221,193295.0
2016-11-14 15:35:00,21.0,21.01,20.98,21.0,175028.0,13.3221,13.3285,13.3095,13.3221,175028.0
2016-11-14 15:40:00,21.0,21.0,20.92,20.93,229217.0,13.3221,13.3221,13.2714,13.2777,229217.0
2016-11-14 15:45:00,20.93,20.94,20.91,20.94,187611.0,13.2777,13.2841,13.265,13.2841,187611.0
2016-11-14 15:50:00,20.94,20.97,20.92,20.93,787895.0,13.2841,13.3031,13.2714,13.2777,787895.0
2016-11-14 15:55:00,20.94,20.99,20.93,20.97,583855.0,13.2841,13.3158,13.2777,13.3031,583855.0
2016-11-15 09:30:00,21.5,21.56,21.34,21.41,571078.0,13.6393,13.6774,13.5378,13.5822,571078.0
2016-11-15 09:35:00,21.4,21.52,21.4,21.47,262175.0,13.5759,13.652,13.5759,13.6203,262175.0
2016-11-15 09:40:00,21.47,21.47,21.37,21.42,185958.0,13.6203,13.6203,13.5569,13.5886,185958.0
2016-11-15 09:45:00,21.42,21.45,21.39,21.42,170944.0,13.5886,13.6076,13.5696,13.5886,170944.0
2016-11-15 09:50:00,21.43,21.43,21.36,21.4,337277.0,13.5949,13.5949,13.5505,13.5759,337277.0
2016-11-15 09:55:00,21.41,21.45,21.4,21.45,177398.0,13.5822,13.6076,13.5759,13.6076,177398.0
2016-11-15 10:00:00,21.44,21.54,21.44,21.48,345462.0,13.6013,13.6647,13.6013,13.6266,345462.0
2016-11-15 10:05:00,21.48,21.53,21.48,21.5,270242.0,13.6266,13.6584,13.6266,13.6393,270242.0
2016-11-15 10:10:00,21.5,21.62,21.49,21.61,420241.0,13.6393,13.7155,13.633,13.7091,420241.0
2016-11-15 10:15:00,21.61,21.65,21.58,21.63,98512.0,13.7091,13.7345,13.6901,13.7218,98512.0
2016-11-15 10:20:00,21.63,21.65,21.57,21.58,107776.0,13.7218,13.7345,13.6837,13.6901,107776.0
2016-11-15 10:25:00,21.58,21.6,21.53,21.57,124991.0,13.6901,13.7028,13.6584,13.6837,124991.0
2016-11-15 10:30:00,21.56,21.6,21.55,21.59,196732.0,13.6774,13.7028,13.6711,13.6964,196732.0
2016-11-15 10:35:00,21.59,21.59,21.51,21.51,119096.0,13.6964,13.6964,13.6457,13.6457,119096.0
2016-11-15 10:40:00,21.52,21.54,21.51,21.52,88520.0,13.652,13.6647,13.6457,13.652,88520.0
2016-11-15 10:45:00,21.52,21.56,21.51,21.56,83255.0,13.652,13.6774,13.6457,13.6774,83255.0
2016-11-15 10:50:00,21.56,21.59,21.54,21.56,207373.0,13.6774,13.6964,13.6647,13.6774,207373.0
2016-11-15 10:55:00,21.57,21.58,21.49,21.51,260535.0,13.6837,13.6901,13.633,13.6457,260535.0
2016-11-15 11:00:00,21.51,21.52,21.48,21.52,123021.0,13.6457,13.652,13.6266,13.652,123021.0
2016-11-15 11:05:00,21.52,21.57,21.52,21.55,93799.0,13.652,13.6837,13.652,13.6711,93799.0
2016-11-15 11:10:00,21.56,21.58,21.54,21.55,71862.0,13.6774,13.6901,13.6647,13.6711,71862.0
2016-11-15 11:15:00,21.56,21.57,21.49,21.52,95422.0,13.6774,13.6837,13.633,13.652,95422.0
2016-11-15 11:20:00,21.52,21.57,21.51,21.55,110603.0,13.652,13.6837,13.6457,13.6711,110603.0
2016-11-15 11:25:00,21.54,21.55,21.51,21.51,156603.0,13.6647,13.6711,13.6457,13.6457,156603.0
2016-11-15 11:30:00,21.52,21.52,21.47,21.48,115899.0,13.652,13.652,13.6203,13.6266,115899.0
2016-11-15 11:35:00,21.48,21.54,21.48,21.52,166797.0,13.6266,13.6647,13.6266,13.652,166797.0
2016-11-15 11:40:00,21.52,21.53,21.5,21.51,85389.0,13.652,13.6584,13.6393,13.6457,85389.0
2016-11-15 11:45:00,21.51,21.55,21.5,21.54,191971.0,13.6457,13.6711,13.6393,13.6647,191971.0
2016-11-15 11:50:00,21.53,21.56,21.53,21.55,123672.0,13.6584,13.6774,13.6584,13.6711,123672.0
2016-11-15 11:55:00,21.55,21.58,21.54,21.58,89024.0,13.6711,13.6901,13.6647,13.6901,89024.0
2016-11-15 12:00:00,21.58,21.58,21.53,21.55,150603.0,13.6901,13.6901,13.6584,13.6711,150603.0
2016-11-15 12:05:00,21.55,21.57,21.54,21.56,162842.0,13.6711,13.6837,13.6647,13.6774,162842.0
2016-11-15 12:10:00,21.55,21.59,21.55,21.59,106041.0,13.6711,13.6964,13.6711,13.6964,106041.0
2016-11-15 12:15:00,21.59,21.59,21.58,21.58,64777.0,13.6964,13.6964,13.6901,13.6901,64777.0
2016-11-15 12:20:00,21.59,21.62,21.58,21.61,175596.0,13.6964,13.7155,13.6901,13.7091,175596.0
2016-11-15 12:25:00,21.61,21.61,21.58,21.58,150820.0,13.7091,13.7091,13.6901,13.6901,150820.0
2016-11-15 12:30:00,21.59,21.59,21.5,21.5,138499.0,13.6964,13.6964,13.6393,13.6393,138499.0
2016-11-15 12:35:00,21.51,21.52,21.5,21.5,87119.0,13.6457,13.652,13.6393,13.6393,87119.0
2016-11-15 12:40:00,21.5,21.51,21.46,21.46,174407.0,13.6393,13.6457,13.614,13.614,174407.0
2016-11-15 12:45:00,21.46,21.51,21.45,21.5,130986.0,13.614,13.6457,13.6076,13.6393,130986.0
2016-11-15 12:50:00,21.5,21.55,21.49,21.55,88447.0,13.6393,13.6711,13.633,13.6711,88447.0
2016-11-15 12:55:00,21.55,21.58,21.53,21.57,171897.0,13.6711,13.6901,13.6584,13.6837,171897.0
2016-11-15 13:00:00,21.57,21.57,21.53,21.56,122614.0,13.6837,13.6837,13.6584,13.6774,122614.0
2016-11-15 13:05:00,21.56,21.56,21.54,21.55,54706.0,13.6774,13.6774,13.6647,13.6711,54706.0
2016-11-15 13:10:00,21.55,21.55,21.52,21.53,88876.0,13.6711,13.6711,13.652,13.6584,88876.0
2016-11-15 13:15:00,21.53,21.54,21.47,21.48,154995.0,13.6584,13.6647,13.6203,13.6266,154995.0
2016-11-15 13:20:00,21.49,21.51,21.48,21.5,58846.0,13.633,13.6457,13.6266,13.6393,58846.0
2016-11-15 13:25:00,21.51,21.54,21.51,21.53,54206.0,13.6457,13.6647,13.6457,13.6584,54206.0
2016-11-15 13:30:00,21.53,21.53,21.48,21.48,85417.0,13.6584,13.6584,13.6266,13.6266,85417.0
2016-11-15 13:35:00,21.48,21.52,21.47,21.49,86354.0,13.6266,13.652,13.6203,13.633,86354.0
2016-11-15 13:40:00,21.49,21.53,21.48,21.5,78381.0,13.633,13.6584,13.6266,13.6393,78381.0
2016-11-15 13:45:00,21.5,21.53,21.49,21.51,78479.0,13.6393,13.6584,13.633,13.6457,78479.0
2016-11-15 13:50:00,21.52,21.53,21.5,21.52,86707.0,13.652,13.6584,13.6393,13.652,86707.0
2016-11-15 13:55:00,21.51,21.53,21.51,21.52,68413.0,13.6457,13.6584,13.6457,13.652,68413.0
2016-11-15 14:00:00,21.52,21.55,21.51,21.53,114074.0,13.652,13.6711,13.6457,13.6584,114074.0
2016-11-15 14:05:00,21.54,21.54,21.51,21.52,100705.0,13.6647,13.6647,13.6457,13.652,100705.0
2016-11-15 14:10:00,21.52,21.55,21.51,21.55,90163.0,13.652,13.6711,13.6457,13.6711,90163.0
2016-11-15 14:15:00,21.55,21.55,21.54,21.55,43004.0,13.6711,13.6711,13.6647,13.6711,43004.0
2016-11-15 14:20:00,21.55,21.58,21.54,21.57,113552.0,13.6711,13.6901,13.6647,13.6837,113552.0
2016-11-15 14:25:00,21.57,21.6,21.56,21.6,75268.0,13.6837,13.7028,13.6774,13.7028,75268.0
2016-11-15 14:30:00,21.6,21.65,21.59,21.64,192578.0,13.7028,13.7345,13.6964,13.7281,192578.0
2016-11-15 14:35:00,21.64,21.65,21.61,21.62,102153.0,13.7281,13.7345,13.7091,13.7155,102153.0
2016-11-15 14:40:00,21.62,21.63,21.58,21.63,110745.0,13.7155,13.7218,13.6901,13.7218,110745.0
2016-11-15 14:45:00,21.63,21.68,21.62,21.67,187657.0,13.7218,13.7535,13.7155,13.7472,187657.0
2016-11-15 14:50:00,21.67,21.7,21.65,21.67,187569.0,13.7472,13.7662,13.7345,13.7472,187569.0
2016-11-15 14:55:00,21.67,21.68,21.63,21.64,155089.0,13.7472,13.7535,13.7218,13.7281,155089.0
2016-11-15 15:00:00,21.64,21.69,21.63,21.64,185574.0,13.7281,13.7599,13.7218,13.7281,185574.0
2016-11-15 15:05:00,21.64,21.66,21.63,21.66,219836.0,13.7281,13.7408,13.7218,13.7408,219836.0
2016-11-15 15:10:00,21.66,21.66,21.62,21.63,152803.0,13.7408,13.7408,13.7155,13.7218,152803.0
2016-11-15 15:15:00,21.63,21.71,21.62,21.7,376672.0,13.7218,13.7726,13.7155,13.7662,376672.0
2016-11-15 15:20:00,21.7,21.73,21.68,21.71,345386.0,13.7662,13.7852,13.7535,13.7726,345386.0
2016-11-15 15:25:00,21.7,21.75,21.7,21.73,217045.0,13.7662,13.7979,13.7662,13.7852,217045.0
2016-11-15 15:30:00,21.73,21.76,21.73,21.74,308086.0,13.7852,13.8043,13.7852,13.7916,308086.0
2016-11-15 15:35:00,21.73,21.79,21.72,21.79,389082.0,13.7852,13.8233,13.7789,13.8233,389082.0
2016-11-15 15:40:00,21.79,21.84,21.78,21.82,387013.0,13.8233,13.855,13.817,13.8423,387013.0
2016-11-15 15:45:00,21.82,21.85,21.81,21.83,591408.0,13.8423,13.8614,13.836,13.8487,591408.0
2016-11-15 15:50:00,21.82,21.85,21.82,21.85,741021.0,13.8423,13.8614,13.8423,13.8614,741021.0
2016-11-15 15:55:00,21.85,21.85,21.8,21.83,1098789.0,13.8614,13.8614,13.8297,13.8487,1098789.0
2016-11-16 09:30:00,21.67,21.72,21.6,21.6,252882.0,13.7472,13.7789,13.7028,13.7028,252882.0
2016-11-16 09:35:00,21.6,21.61,21.35,21.36,213208.0,13.7028,13.7091,13.5442,13.5505,213208.0
2016-11-16 09:40:00,21.37,21.39,21.28,21.34,173413.0,13.5569,13.5696,13.4998,13.5378,173413.0
2016-11-16 09:45:00,21.34,21.48,21.34,21.48,149544.0,13.5378,13.6266,13.5378,13.6266,149544.0
2016-11-16 09:50:00,21.48,21.5,21.45,21.45,158428.0,13.6266,13.6393,13.6076,13.6076,158428.0
2016-11-16 09:55:00,21.45,21.46,21.39,21.45,149652.0,13.6076,13.614,13.5696,13.6076,149652.0
2016-11-16 10:00:00,21.45,21.49,21.41,21.43,203656.0,13.6076,13.633,13.5822,13.5949,203656.0
2016-11-16 10:05:00,21.42,21.49,21.41,21.49,100590.0,13.5886,13.633,13.5822,13.633,100590.0
2016-11-16 10:10:00,21.49,21.52,21.44,21.46,84076.0,13.633,13.652,13.6013,13.614,84076.0
2016-11-16 10:15:00,21.45,21.46,21.43,21.44,47352.0,13.6076,13.614,13.5949,13.6013,47352.0
2016-11-16 10:20:00,21.45,21.54,21.43,21.52,103328.0,13.6076,13.6647,13.5949,13.652,103328.0
2016-11-16 10:25:00,21.52,21.53,21.44,21.45,70752.0,13.652,13.6584,13.6013,13.6076,70752.0
2016-11-16 10:30:00,21.45,21.53,21.38,21.52,159784.0,13.6076,13.6584,13.5632,13.652,159784.0
2016-11-16 10:35:00,21.52,21.6,21.5,21.53,231147.0,13.652,13.7028,13.6393,13.6584,231147.0
2016-11-16 10:40:00,21.53,21.62,21.52,21.58,126185.0,13.6584,13.7155,13.652,13.6901,126185.0
2016-11-16 10:45:00,21.58,21.59,21.48,21.5,95431.0,13.6901,13.6964,13.6266,13.6393,95431.0
2016-11-16 10:50:00,21.5,21.55,21.47,21.48,113832.0,13.6393,13.6711,13.6203,13.6266,113832.0
2016-11-16 10:55:00,21.48,21.5,21.44,21.48,76504.0,13.6266,13.6393,13.6013,13.6266,76504.0
2016-11-16 11:00:00,21.48,21.49,21.4,21.44,80367.0,13.6266,13.633,13.5759,13.6013,80367.0
2016-11-16 11:05:00,21.44,21.47,21.43,21.44,62710.0,13.6013,13.6203,13.5949,13.6013,62710.0
2016-11-16 11:10:00,21.44,21.46,21.39,21.45,97653.0,13.6013,13.614,13.5696,13.6076,97653.0
2016-11-16 11:15:00,21.46,21.46,21.42,21.42,89357.0,13.614,13.614,13.5886,13.5886,89357.0
2016-11-16 11:20:00,21.43,21.45,21.38,21.39,87726.0,13.5949,13.6076,13.5632,13.5696,87726.0
2016-11-16 11:25:00,21.38,21.4,21.35,21.38,99079.0,13.5632,13.5759,13.5442,13.5632,99079.0
2016-11-16 11:30:00,21.38,21.39,21.31,21.34,77819.0,13.5632,13.5696,13.5188,13.5378,77819.0
2016-11-16 11:35:00,21.34,21.35,21.25,21.28,126704.0,13.5378,13.5442,13.4807,13.4998,126704.0
2016-11-16 11:40:00,21.28,21.32,21.25,21.26,79738.0,13.4998,13.5251,13.4807,13.4871,79738.0
2016-11-16 11:45:00,21.25,21.32,21.23,21.31,84383.0,13.4807,13.5251,13.4681,13.5188,84383.0
2016-11-16 11:50:00,21.31,21.33,21.27,21.3,72037.0,13.5188,13.5315,13.4934,13.5125,72037.0
2016-11-16 11:55:00,21.3,21.35,21.28,21.33,79129.0,13.5125,13.5442,13.4998,13.5315,79129.0
2016-11-16 12:00:00,21.32,21.33,21.29,21.32,78254.0,13.5251,13.5315,13.5061,13.5251,78254.0
2016-11-16 12:05:00,21.33,21.33,21.28,21.29,65999.0,13.5315,13.5315,13.4998,13.5061,65999.0
2016-11-16 12:10:00,21.29,21.3,21.26,21.29,61018.0,13.5061,13.5125,13.4871,13.5061,61018.0
2016-11-16 12:15:00,21.29,21.29,21.25,21.26,52467.0,13.5061,13.5061,13.4807,13.4871,52467.0
2016-11-16 12:20:00,21.26,21.34,21.25,21.32,72290.0,13.4871,13.5378,13.4807,13.5251,72290.0
2016-11-16 12:25:00,21.32,21.36,21.3,21.34,49392.0,13.5251,13.5505,13.5125,13.5378,49392.0
2016-11-16 12:30:00,21.34,21.36,21.33,21.33,38080.0,13.5378,13.5505,13.5315,13.5315,38080.0
2016-11-16 12:35:00,21.33,21.34,21.3,21.3,58240.0,13.5315,13.5378,13.5125,13.5125,58240.0
2016-11-16 12:40:00,21.3,21.32,21.28,21.3,51370.0,13.5125,13.5251,13.4998,13.5125,51370.0
2016-11-16 12:45:00,21.3,21.32,21.27,21.29,67991.0,13.5125,13.5251,13.4934,13.5061,67991.0
2016-11-16 12:50:00,21.28,21.29,21.25,21.28,67158.0,13.4998,13.5061,13.4807,13.4998,67158.0
2016-11-16 12:55:00,21.28,21.29,21.25,21.26,46740.0,13.4998,13.5061,13.4807,13.4871,46740.0
2016-11-16 13:00:00,21.26,21.27,21.23,21.25,70453.0,13.4871,13.4934,13.4681,13.4807,70453.0
2016-11-16 13:05:00,21.24,21.26,21.22,21.25,76412.0,13.4744,13.4871,13.4617,13.4807,76412.0
2016-11-16 13:10:00,21.25,21.27,21.24,21.25,71150.0,13.4807,13.4934,13.4744,13.4807,71150.0
2016-11-16 13:15:00,21.25,21.28,21.21,21.21,137768.0,13.4807,13.4998,13.4554,13.4554,137768.0
2016-11-16 13:20:00,21.22,21.22,21.18,21.21,70568.0,13.4617,13.4617,13.4363,13.4554,70568.0
2016-11-16 13:25:00,21.22,21.23,21.18,21.23,65094.0,13.4617,13.4681,13.4363,13.4681,65094.0
2016-11-16 13:30:00,21.23,21.24,21.18,21.19,128423.0,13.4681,13.4744,13.4363,13.4427,128423.0
2016-11-16 13:35:00,21.18,21.2,21.15,21.19,71359.0,13.4363,13.449,13.4173,13.4427,71359.0
2016-11-16 13:40:00,21.18,21.2,21.17,21.19,41100.0,13.4363,13.449,13.43,13.4427,41100.0
2016-11-16 13:45:00,21.2,21.2,21.13,21.14,70243.0,13.449,13.449,13.4046,13.411,70243.0
2016-11-16 13:50:00,21.13,21.19,21.13,21.18,62007.0,13.4046,13.4427,13.4046,13.4363,62007.0
2016-11-16 13:55:00,21.19,21.2,21.16,21.19,62091.0,13.4427,13.449,13.4236,13.4427,62091.0
2016-11-16 14:00:00,21.19,21.2,21.16,21.18,71266.0,13.4427,13.449,13.4236,13.4363,71266.0
2016-11-16 14:05:00,21.18,21.2,21.16,21.18,75758.0,13.4363,13.449,13.4236,13.4363,75758.0
2016-11-16 14:10:00,21.17,21.18,21.14,21.18,83642.0,13.43,13.4363,13.411,13.4363,83642.0
2016-11-16 14:15:00,21.19,21.19,21.13,21.14,63425.0,13.4427,13.4427,13.4046,13.411,63425.0
2016-11-16 14:20:00,21.14,21.16,21.12,21.13,73658.0,13.411,13.4236,13.3983,13.4046,73658.0
2016-11-16 14:25:00,21.13,21.17,21.12,21.15,73241.0,13.4046,13.43,13.3983,13.4173,73241.0
2016-11-16 14:30:00,21.15,21.16,21.12,21.15,53798.0,13.4173,13.4236,13.3983,13.4173,53798.0
2016-11-16 14:35:00,21.15,21.15,21.13,21.14,46828.0,13.4173,13.4173,13.4046,13.411,46828.0
2016-11-16 14:40:00,21.14,21.14,21.11,21.12,94319.0,13.411,13.411,13.3919,13.3983,94319.0
2016-11-16 14:45:00,21.12,21.14,21.1,21.14,81367.0,13.3983,13.411,13.3856,13.411,81367.0
2016-11-16 14:50:00,21.14,21.18,21.14,21.18,77085.0,13.411,13.4363,13.411,13.4363,77085.0
2016-11-16 14:55:00,21.17,21.22,21.17,21.21,52331.0,13.43,13.4617,13.43,13.4554,52331.0
2016-11-16 15:00:00,21.21,21.25,21.19,21.24,143733.0,13.4554,13.4807,13.4427,13.4744,143733.0
2016-11-16 15:05:00,21.25,21.29,21.24,21.28,69502.0,13.4807,13.5061,13.4744,13.4998,69502.0
2016-11-16 15:10:00,21.29,21.31,21.27,21.31,107142.0,13.5061,13.5188,13.4934,13.5188,107142.0
2016-11-16 15:15:00,21.31,21.33,21.29,21.32,151862.0,13.5188,13.5315,13.5061,13.5251,151862.0
2016-11-16 15:20:00,21.32,21.32,21.29,21.31,123300.0,13.5251,13.5251,13.5061,13.5188,123300.0
2016-11-16 15:25:00,21.31,21.35,21.3,21.34,171515.0,13.5188,13.5442,13.5125,13.5378,171515.0
2016-11-16 15:30:00,21.33,21.35,21.3,21.3,160707.0,13.5315,13.5442,13.5125,13.5125,160707.0
2016-11-16 15:35:00,21.3,21.33,21.28,21.29,129034.0,13.5125,13.5315,13.4998,13.5061,129034.0
2016-11-16 15:40:00,21.3,21.33,21.29,21.31,211522.0,13.5125,13.5315,13.5061,13.5188,211522.0
2016-11-16 15:45:00,21.31,21.32,21.26,21.29,337049.0,13.5188,13.5251,13.4871,13.5061,337049.0
2016-11-16 15:50:00,21.29,21.29,21.25,21.25,286491.0,13.5061,13.5061,13.4807,13.4807,286491.0
2016-11-16 15:55:00,21.26,21.29,21.25,21.29,485798.0,13.4871,13.5061,13.4807,13.5061,485798.0
2016-11-17 09:30:00,21.45,21.57,21.4,21.51,312191.0,13.6076,13.6837,13.5759,13.6457,312191.0
2016-11-17 09:35:00,21.51,21.59,21.49,21.51,139182.0,13.6457,13.6964,13.633,13.6457,139182.0
2016-11-17 09:40:00,21.51,21.58,21.51,21.57,93555.0,13.6457,13.6901,13.6457,13.6837,93555.0
2016-11-17 09:45:00,21.57,21.61,21.52,21.53,123563.0,13.6837,13.7091,13.652,13.6584,123563.0
2016-11-17 09:50:00,21.52,21.57,21.48,21.54,81326.0,13.652,13.6837,13.6266,13.6647,81326.0
2016-11-17 09:55:00,21.54,21.58,21.53,21.55,60555.0,13.6647,13.6901,13.6584,13.6711,60555.0
2016-11-17 10:00:00,21.54,21.55,21.47,21.52,127124.0,13.6647,13.6711,13.6203,13.652,127124.0
2016-11-17 10:05:00,21.52,21.54,21.46,21.49,105649.0,13.652,13.6647,13.614,13.633,105649.0
2016-11-17 10:10:00,21.49,21.5,21.4,21.45,127104.0,13.633,13.6393,13.5759,13.6076,127104.0
2016-11-17 10:15:00,21.46,21.51,21.45,21.51,105875.0,13.614,13.6457,13.6076,13.6457,105875.0
2016-11-17 10:20:00,21.5,21.55,21.48,21.5,176356.0,13.6393,13.6711,13.6266,13.6393,176356.0
2016-11-17 10:25:00,21.5,21.54,21.49,21.51,81928.0,13.6393,13.6647,13.633,13.6457,81928.0
2016-11-17 10:30:00,21.5,21.51,21.43,21.46,94489.0,13.6393,13.6457,13.5949,13.614,94489.0
2016-11-17 10:35:00,21.46,21.48,21.43,21.44,53838.0,13.614,13.6266,13.5949,13.6013,53838.0
2016-11-17 10:40:00,21.45,21.45,21.41,21.44,66885.0,13.6076,13.6076,13.5822,13.6013,66885.0
2016-11-17 10:45:00,21.44,21.48,21.43,21.48,72719.0,13.6013,13.6266,13.5949,13.6266,72719.0
2016-11-17 10:50:00,21.47,21.48,21.43,21.43,42126.0,13.6203,13.6266,13.5949,13.5949,42126.0
2016-11-17 10:55:00,21.44,21.49,21.43,21.47,47849.0,13.6013,13.633,13.5949,13.6203,47849.0
2016-11-17 11:00:00,21.47,21.48,21.43,21.47,46152.0,13.6203,13.6266,13.5949,13.6203,46152.0
2016-11-17 11:05:00,21.47,21.49,21.45,21.48,38126.0,13.6203,13.633,13.6076,13.6266,38126.0
2016-11-17 11:10:00,21.49,21.52,21.48,21.49,75655.0,13.633,13.652,13.6266,13.633,75655.0
2016-11-17 11:15:00,21.5,21.5,21.46,21.47,46962.0,13.6393,13.6393,13.614,13.6203,46962.0
2016-11-17 11:20:00,21.48,21.5,21.44,21.47,82425.0,13.6266,13.6393,13.6013,13.6203,82425.0
2016-11-17 11:25:00,21.47,21.48,21.43,21.44,43155.0,13.6203,13.6266,13.5949,13.6013,43155.0
2016-11-17 11:30:00,21.44,21.45,21.41,21.45,60211.0,13.6013,13.6076,13.5822,13.6076,60211.0
2016-11-17 11:35:00,21.44,21.46,21.43,21.46,41151.0,13.6013,13.614,13.5949,13.614,41151.0
2016-11-17 11:40:00,21.46,21.48,21.43,21.47,65596.0,13.614,13.6266,13.5949,13.6203,65596.0
2016-11-17 11:45:00,21.48,21.52,21.47,21.52,96348.0,13.6266,13.652,13.6203,13.652,96348.0
2016-11-17 11:50:00,21.52,21.53,21.48,21.5,92934.0,13.652,13.6584,13.6266,13.6393,92934.0
2016-11-17 11:55:00,21.51,21.51,21.48,21.5,36514.0,13.6457,13.6457,13.6266,13.6393,36514.0
2016-11-17 12:00:00,21.5,21.52,21.48,21.49,22883.0,13.6393,13.652,13.6266,13.633,22883.0
2016-11-17 12:05:00,21.48,21.52,21.48,21.5,67858.0,13.6266,13.652,13.6266,13.6393,67858.0
2016-11-17 12:10:00,21.51,21.52,21.46,21.49,69096.0,13.6457,13.652,13.614,13.633,69096.0
2016-11-17 12:15:00,21.48,21.49,21.45,21.48,68006.0,13.6266,13.633,13.6076,13.6266,68006.0
2016-11-17 12:20:00,21.48,21.51,21.47,21.51,49701.0,13.6266,13.6457,13.6203,13.6457,49701.0
2016-11-17 12:25:00,21.51,21.53,21.48,21.51,81077.0,13.6457,13.6584,13.6266,13.6457,81077.0
2016-11-17 12:30:00,21.51,21.52,21.47,21.48,40043.0,13.6457,13.652,13.6203,13.6266,40043.0
2016-11-17 12:35:00,21.48,21.49,21.46,21.48,53374.0,13.6266,13.633,13.614,13.6266,53374.0
2016-11-17 12:40:00,21.48,21.5,21.47,21.48,66780.0,13.6266,13.6393,13.6203,13.6266,66780.0
2016-11-17 12:45:00,21.48,21.49,21.44,21.45,64567.0,13.6266,13.633,13.6013,13.6076,64567.0
2016-11-17 12:50:00,21.45,21.47,21.39,21.4,97612.0,13.6076,13.6203,13.5696,13.5759,97612.0
2016-11-17 12:55:00,21.4,21.43,21.38,21.43,76230.0,13.5759,13.5949,13.5632,13.5949,76230.0
2016-11-17 13:00:00,21.42,21.43,21.39,21.42,42861.0,13.5886,13.5949,13.5696,13.5886,42861.0
2016-11-17 13:05:00,21.42,21.44,21.38,21.4,40453.0,13.5886,13.6013,13.5632,13.5759,40453.0
2016-11-17 13:10:00,21.39,21.42,21.39,21.41,26854.0,13.5696,13.5886,13.5696,13.5822,26854.0
2016-11-17 13:15:00,21.42,21.44,21.41,21.44,58757.0,13.5886,13.6013,13.5822,13.6013,58757.0
2016-11-17 13:20:00,21.44,21.45,21.41,21.44,33694.0,13.6013,13.6076,13.5822,13.6013,33694.0
2016-11-17 13:25:00,21.44,21.44,21.41,21.44,24235.0,13.6013,13.6013,13.5822,13.6013,24235.0
2016-11-17 13:30:00,21.44,21.49,21.43,21.49,72785.0,13.6013,13.633,13.5949,13.633,72785.0
2016-11-17 13:35:00,21.49,21.5,21.44,21.45,47001.0,13.633,13.6393,13.6013,13.6076,47001.0
2016-11-17 13:40:00,21.44,21.45,21.41,21.45,39218.0,13.6013,13.6076,13.5822,13.6076,39218.0
2016-11-17 13:45:00,21.45,21.45,21.4,21.44,73029.0,13.6076,13.6076,13.5759,13.6013,73029.0
2016-11-17 13:50:00,21.44,21.45,21.41,21.42,77381.0,13.6013,13.6076,13.5822,13.5886,77381.0
2016-11-17 13:55:00,21.42,21.42,21.38,21.39,56793.0,13.5886,13.5886,13.5632,13.5696,56793.0
2016-11-17 14:00:00,21.39,21.39,21.35,21.36,72891.0,13.5696,13.5696,13.5442,13.5505,72891.0
2016-11-17 14:05:00,21.37,21.37,21.34,21.37,60589.0,13.5569,13.5569,13.5378,13.5569,60589.0
2016-11-17 14:10:00,21.38,21.43,21.37,21.39,58288.0,13.5632,13.5949,13.5569,13.5696,58288.0
2016-11-17 14:15:00,21.39,21.42,21.39,21.39,95735.0,13.5696,13.5886,13.5696,13.5696,95735.0
2016-11-17 14:20:00,21.39,21.41,21.37,21.41,46655.0,13.5696,13.5822,13.5569,13.5822,46655.0
2016-11-17 14:25:00,21.41,21.43,21.4,21.41,40473.0,13.5822,13.5949,13.5759,13.5822,40473.0
2016-11-17 14:30:00,21.4,21.41,21.38,21.41,51213.0,13.5759,13.5822,13.5632,13.5822,51213.0
2016-11-17 14:35:00,21.41,21.42,21.39,21.41,87700.0,13.5822,13.5886,13.5696,13.5822,87700.0
2016-11-17 14:40:00,21.41,21.42,21.39,21.41,51542.0,13.5822,13.5886,13.5696,13.5822,51542.0
2016-11-17 14:45:00,21.41,21.41,21.39,21.4,66401.0,13.5822,13.5822,13.5696,13.5759,66401.0
2016-11-17 14:50:00,21.41,21.41,21.34,21.35,63238.0,13.5822,13.5822,13.5378,13.5442,63238.0
2016-11-17 14:55:00,21.35,21.4,21.34,21.37,100424.0,13.5442,13.5759,13.5378,13.5569,100424.0
2016-11-17 15:00:00,21.36,21.4,21.36,21.39,91515.0,13.5505,13.5759,13.5505,13.5696,91515.0
2016-11-17 15:05:00,21.39,21.39,21.33,21.35,52187.0,13.5696,13.5696,13.5315,13.5442,52187.0
2016-11-17 15:10:00,21.35,21.37,21.34,21.37,66304.0,13.5442,13.5569,13.5378,13.5569,66304.0
2016-11-17 15:15:00,21.37,21.37,21.35,21.35,95129.0,13.5569,13.5569,13.5442,13.5442,95129.0
2016-11-17 15:20:00,21.36,21.39,21.35,21.39,104117.0,13.5505,13.5696,13.5442,13.5696,104117.0
2016-11-17 15:25:00,21.39,21.41,21.37,21.4,361420.0,13.5696,13.5822,13.5569,13.5759,361420.0
2016-11-17 15:30:00,21.4,21.41,21.39,21.41,99595.0,13.5759,13.5822,13.5696,13.5822,99595.0
2016-11-17 15:35:00,21.41,21.43,21.4,21.41,266362.0,13.5822,13.5949,13.5759,13.5822,266362.0
2016-11-17 15:40:00,21.41,21.43,21.4,21.42,183027.0,13.5822,13.5949,13.5759,13.5886,183027.0
2016-11-17 15:45:00,21.41,21.48,21.4,21.47,224198.0,13.5822,13.6266,13.5759,13.6203,224198.0
2016-11-17 15:50:00,21.47,21.48,21.43,21.45,262789.0,13.6203,13.6266,13.5949,13.6076,262789.0
2016-11-17 15:55:00,21.45,21.45,21.38,21.39,792464.0,13.6076,13.6076,13.5632,13.5696,792464.0
2016-11-18 09:30:00,21.42,21.68,21.4,21.57,645955.0,13.5886,13.7535,13.5759,13.6837,645955.0
2016-11-18 09:35:00,21.56,21.57,21.44,21.51,223367.0,13.6774,13.6837,13.6013,13.6457,223367.0
2016-11-18 09:40:00,21.5,21.51,21.42,21.44,121078.0,13.6393,13.6457,13.5886,13.6013,121078.0
2016-11-18 09:45:00,21.43,21.48,21.43,21.47,132461.0,13.5949,13.6266,13.5949,13.6203,132461.0
2016-11-18 09:50:00,21.47,21.5,21.46,21.48,130408.0,13.6203,13.6393,13.614,13.6266,130408.0
2016-11-18 09:55:00,21.47,21.49,21.41,21.44,102725.0,13.6203,13.633,13.5822,13.6013,102725.0
2016-11-18 10:00:00,21.43,21.46,21.42,21.43,110514.0,13.5949,13.614,13.5886,13.5949,110514.0
2016-11-18 10:05:00,21.43,21.49,21.43,21.48,115424.0,13.5949,13.633,13.5949,13.6266,115424.0
2016-11-18 10:10:00,21.48,21.53,21.47,21.53,111124.0,13.6266,13.6584,13.6203,13.6584,111124.0
2016-11-18 10:15:00,21.53,21.6,21.51,21.53,164846.0,13.6584,13.7028,13.6457,13.6584,164846.0
2016-11-18 10:20:00,21.53,21.53,21.47,21.51,77139.0,13.6584,13.6584,13.6203,13.6457,77139.0
2016-11-18 10:25:00,21.51,21.54,21.49,21.51,145977.0,13.6457,13.6647,13.633,13.6457,145977.0
2016-11-18 10:30:00,21.51,21.56,21.5,21.55,199329.0,13.6457,13.6774,13.6393,13.6711,199329.0
2016-11-18 10:35:00,21.55,21.57,21.51,21.57,85943.0,13.6711,13.6837,13.6457,13.6837,85943.0
2016-11-18 10:40:00,21.56,21.6,21.55,21.59,68617.0,13.6774,13.7028,13.6711,13.6964,68617.0
2016-11-18 10:45:00,21.59,21.62,21.57,21.59,170752.0,13.6964,13.7155,13.6837,13.6964,170752.0
2016-11-18 10:50:00,21.59,21.6,21.55,21.55,102826.0,13.6964,13.7028,13.6711,13.6711,102826.0
2016-11-18 10:55:00,21.55,21.56,21.51,21.56,103078.0,13.6711,13.6774,13.6457,13.6774,103078.0
2016-11-18 11:00:00,21.55,21.56,21.5,21.55,185210.0,13.6711,13.6774,13.6393,13.6711,185210.0
2016-11-18 11:05:00,21.54,21.56,21.53,21.56,101787.0,13.6647,13.6774,13.6584,13.6774,101787.0
2016-11-18 11:10:00,21.56,21.61,21.56,21.61,70898.0,13.6774,13.7091,13.6774,13.7091,70898.0
2016-11-18 11:15:00,21.61,21.64,21.6,21.63,52999.0,13.7091,13.7281,13.7028,13.7218,52999.0
2016-11-18 11:20:00,21.63,21.65,21.6,21.61,80948.0,13.7218,13.7345,13.7028,13.7091,80948.0
2016-11-18 11:25:00,21.6,21.62,21.59,21.62,58832.0,13.7028,13.7155,13.6964,13.7155,58832.0
2016-11-18 11:30:00,21.62,21.64,21.57,21.59,60600.0,13.7155,13.7281,13.6837,13.6964,60600.0
2016-11-18 11:35:00,21.58,21.65,21.58,21.63,87612.0,13.6901,13.7345,13.6901,13.7218,87612.0
2016-11-18 11:40:00,21.63,21.65,21.61,21.65,50336.0,13.7218,13.7345,13.7091,13.7345,50336.0
2016-11-18 11:45:00,21.65,21.66,21.62,21.63,80731.0,13.7345,13.7408,13.7155,13.7218,80731.0
2016-11-18 11:50:00,21.64,21.66,21.62,21.64,57351.0,13.7281,13.7408,13.7155,13.7281,57351.0
2016-11-18 11:55:00,21.63,21.66,21.61,21.66,48618.0,13.7218,13.7408,13.7091,13.7408,48618.0
2016-11-18 12:00:00,21.65,21.67,21.64,21.65,98014.0,13.7345,13.7472,13.7281,13.7345,98014.0
2016-11-18 12:05:00,21.66,21.67,21.63,21.63,61981.0,13.7408,13.7472,13.7218,13.7218,61981.0
2016-11-18 12:10:00,21.63,21.7,21.62,21.69,99819.0,13.7218,13.7662,13.7155,13.7599,99819.0
2016-11-18 12:15:00,21.69,21.7,21.67,21.7,50725.0,13.7599,13.7662,13.7472,13.7662,50725.0
2016-11-18 12:20:00,21.7,21.72,21.69,21.7,66142.0,13.7662,13.7789,13.7599,13.7662,66142.0
2016-11-18 12:25:00,21.7,21.72,21.69,21.72,53929.0,13.7662,13.7789,13.7599,13.7789,53929.0
2016-11-18 12:30:00,21.72,21.75,21.71,21.75,92156.0,13.7789,13.7979,13.7726,13.7979,92156.0
2016-11-18 12:35:00,21.75,21.76,21.73,21.73,85959.0,13.7979,13.8043,13.7852,13.7852,85959.0
2016-11-18 12:40:00,21.73,21.74,21.69,21.72,122221.0,13.7852,13.7916,13.7599,13.7789,122221.0
2016-11-18 12:45:00,21.71,21.72,21.67,21.7,99653.0,13.7726,13.7789,13.7472,13.7662,99653.0
2016-11-18 12:50:00,21.7,21.7,21.68,21.69,34273.0,13.7662,13.7662,13.7535,13.7599,34273.0
2016-11-18 12:55:00,21.68,21.72,21.67,21.71,80844.0,13.7535,13.7789,13.7472,13.7726,80844.0
2016-11-18 13:00:00,21.71,21.72,21.67,21.69,80501.0,13.7726,13.7789,13.7472,13.7599,80501.0
2016-11-18 13:05:00,21.69,21.7,21.65,21.67,159832.0,13.7599,13.7662,13.7345,13.7472,159832.0
2016-11-18 13:10:00,21.67,21.69,21.66,21.68,42385.0,13.7472,13.7599,13.7408,13.7535,42385.0
2016-11-18 13:15:00,21.68,21.72,21.67,21.69,67945.0,13.7535,13.7789,13.7472,13.7599,67945.0
2016-11-18 13:20:00,21.69,21.7,21.65,21.65,140595.0,13.7599,13.7662,13.7345,13.7345,140595.0
2016-11-18 13:25:00,21.66,21.68,21.64,21.67,115775.0,13.7408,13.7535,13.7281,13.7472,115775.0
2016-11-18 13:30:00,21.68,21.7,21.66,21.68,45221.0,13.7535,13.7662,13.7408,13.7535,45221.0
2016-11-18 13:35:00,21.69,21.73,21.68,21.71,96586.0,13.7599,13.7852,13.7535,13.7726,96586.0
2016-11-18 13:40:00,21.71,21.71,21.67,21.68,99191.0,13.7726,13.7726,13.7472,13.7535,99191.0
2016-11-18 13:45:00,21.68,21.69,21.67,21.69,111339.0,13.7535,13.7599,13.7472,13.7599,111339.0
2016-11-18 13:50:00,21.69,21.72,21.68,21.71,57962.0,13.7599,13.7789,13.7535,13.7726,57962.0
2016-11-18 13:55:00,21.7,21.73,21.68,21.72,110014.0,13.7662,13.7852,13.7535,13.7789,110014.0
2016-11-18 14:00:00,21.73,21.73,21.69,21.7,137307.0,13.7852,13.7852,13.7599,13.7662,137307.0
2016-11-18 14:05:00,21.7,21.71,21.69,21.69,72833.0,13.7662,13.7726,13.7599,13.7599,72833.0
2016-11-18 14:10:00,21.7,21.7,21.67,21.68,135522.0,13.7662,13.7662,13.7472,13.7535,135522.0
2016-11-18 14:15:00,21.68,21.7,21.65,21.66,90440.0,13.7535,13.7662,13.7345,13.7408,90440.0
2016-11-18 14:20:00,21.66,21.69,21.65,21.68,136128.0,13.7408,13.7599,13.7345,13.7535,136128.0
2016-11-18 14:25:00,21.68,21.74,21.67,21.72,746896.0,13.7535,13.7916,13.7472,13.7789,746896.0
2016-11-18 14:30:00,21.72,21.73,21.68,21.69,264668.0,13.7789,13.7852,13.7535,13.7599,264668.0
2016-11-18 14:35:00,21.7,21.71,21.69,21.71,80338.0,13.7662,13.7726,13.7599,13.7726,80338.0
2016-11-18 14:40:00,21.71,21.73,21.7,21.7,115344.0,13.7726,13.7852,13.7662,13.7662,115344.0
2016-11-18 14:45:00,21.7,21.72,21.69,21.71,65902.0,13.7662,13.7789,13.7599,13.7726,65902.0
2016-11-18 14:50:00,21.71,21.73,21.7,21.73,105678.0,13.7726,13.7852,13.7662,13.7852,105678.0
2016-11-18 14:55:00,21.73,21.75,21.72,21.73,77747.0,13.7852,13.7979,13.7789,13.7852,77747.0
2016-11-18 15:00:00,21.73,21.74,21.68,21.7,63742.0,13.7852,13.7916,13.7535,13.7662,63742.0
2016-11-18 15:05:00,21.7,21.71,21.68,21.7,61752.0,13.7662,13.7726,13.7535,13.7662,61752.0
2016-11-18 15:10:00,21.7,21.73,21.67,21.68,203740.0,13.7662,13.7852,13.7472,13.7535,203740.0
2016-11-18 15:15:00,21.68,21.72,21.67,21.71,111403.0,13.7535,13.7789,13.7472,13.7726,111403.0
2016-11-18 15:20:00,21.7,21.74,21.7,21.71,125745.0,13.7662,13.7916,13.7662,13.7726,125745.0
2016-11-18 15:25:00,21.72,21.73,21.7,21.72,88698.0,13.7789,13.7852,13.7662,13.7789,88698.0
2016-11-18 15:30:00,21.71,21.72,21.67,21.68,119459.0,13.7726,13.7789,13.7472,13.7535,119459.0
2016-11-18 15:35:00,21.67,21.69,21.64,21.66,191294.0,13.7472,13.7599,13.7281,13.7408,191294.0
2016-11-18 15:40:00,21.66,21.67,21.65,21.67,104191.0,13.7408,13.7472,13.7345,13.7472,104191.0
2016-11-18 15:45:00,21.67,21.69,21.66,21.69,163163.0,13.7472,13.7599,13.7408,13.7599,163163.0
2016-11-18 15:50:00,21.69,21.69,21.65,21.66,263231.0,13.7599,13.7599,13.7345,13.7408,263231.0
2016-11-18 15:55:00,21.66,21.68,21.64,21.68,633478.0,13.7408,13.7535,13.7281,13.7535,633478.0
2016-11-21 09:30:00,21.96,22.03,21.88,21.94,670997.0,13.9312,13.9756,13.8804,13.9185,670997.0
2016-11-21 09:35:00,21.94,21.97,21.86,21.91,230716.0,13.9185,13.9375,13.8677,13.8994,230716.0
2016-11-21 09:40:00,21.91,21.99,21.91,21.98,224509.0,13.8994,13.9502,13.8994,13.9438,224509.0
2016-11-21 09:45:00,21.98,22.03,21.93,21.94,247669.0,13.9438,13.9756,13.9121,13.9185,247669.0
2016-11-21 09:50:00,21.94,21.98,21.87,21.98,171648.0,13.9185,13.9438,13.8741,13.9438,171648.0
2016-11-21 09:55:00,21.98,22.0,21.95,21.99,228834.0,13.9438,13.9565,13.9248,13.9502,228834.0
2016-11-21 10:00:00,21.99,22.03,21.97,22.02,306215.0,13.9502,13.9756,13.9375,13.9692,306215.0
2016-11-21 10:05:00,22.01,22.03,21.99,22.02,230514.0,13.9629,13.9756,13.9502,13.9692,230514.0
2016-11-21 10:10:00,22.03,22.03,21.99,22.01,207095.0,13.9756,13.9756,13.9502,13.9629,207095.0
2016-11-21 10:15:00,22.01,22.03,21.99,22.02,160645.0,13.9629,13.9756,13.9502,13.9692,160645.0
2016-11-21 10:20:00,22.02,22.03,21.97,22.0,228456.0,13.9692,13.9756,13.9375,13.9565,228456.0
2016-11-21 10:25:00,21.99,22.0,21.94,21.99,107136.0,13.9502,13.9565,13.9185,13.9502,107136.0
2016-11-21 10:30:00,21.99,22.01,21.96,21.98,133645.0,13.9502,13.9629,13.9312,13.9438,133645.0
2016-11-21 10:35:00,21.98,22.01,21.94,21.95,95415.0,13.9438,13.9629,13.9185,13.9248,95415.0
2016-11-21 10:40:00,21.95,21.99,21.94,21.98,89005.0,13.9248,13.9502,13.9185,13.9438,89005.0
2016-11-21 10:45:00,21.99,21.99,21.94,21.98,114840.0,13.9502,13.9502,13.9185,13.9438,114840.0
2016-11-21 10:50:00,21.98,22.01,21.97,22.0,119594.0,13.9438,13.9629,13.9375,13.9565,119594.0
2016-11-21 10:55:00,22.0,22.01,21.98,21.98,84821.0,13.9565,13.9629,13.9438,13.9438,84821.0
2016-11-21 11:00:00,21.99,21.99,21.94,21.98,110471.0,13.9502,13.9502,13.9185,13.9438,110471.0
2016-11-21 11:05:00,21.98,21.98,21.95,21.98,62849.0,13.9438,13.9438,13.9248,13.9438,62849.0
2016-11-21 11:10:00,21.97,21.99,21.95,21.98,90113.0,13.9375,13.9502,13.9248,13.9438,90113.0
2016-11-21 11:15:00,21.98,22.01,21.98,22.0,86449.0,13.9438,13.9629,13.9438,13.9565,86449.0
2016-11-21 11:20:00,22.0,22.03,21.99,22.03,167177.0,13.9565,13.9756,13.9502,13.9756,167177.0
2016-11-21 11:25:00,22.03,22.03,22.01,22.02,140930.0,13.9756,13.9756,13.9629,13.9692,140930.0
2016-11-21 11:30:00,22.01,22.03,22.0,22.03,55069.0,13.9629,13.9756,13.9565,13.9756,55069.0
2016-11-21 11:35:00,22.03,22.04,22.0,22.01,292905.0,13.9756,13.9819,13.9565,13.9629,292905.0
2016-11-21 11:40:00,22.01,22.03,21.98,22.03,166539.0,13.9629,13.9756,13.9438,13.9756,166539.0
2016-11-21 11:45:00,22.02,22.04,22.0,22.03,259684.0,13.9692,13.9819,13.9565,13.9756,259684.0
2016-11-21 11:50:00,22.02,22.03,22.01,22.01,216017.0,13.9692,13.9756,13.9629,13.9629,216017.0
2016-11-21 11:55:00,22.02,22.03,22.0,22.03,78101.0,13.9692,13.9756,13.9565,13.9756,78101.0
2016-11-21 12:00:00,22.03,22.03,22.01,22.03,138811.0,13.9756,13.9756,13.9629,13.9756,138811.0
2016-11-21 12:05:00,22.02,22.03,22.01,22.02,126840.0,13.9692,13.9756,13.9629,13.9692,126840.0
2016-11-21 12:10:00,22.03,22.03,22.0,22.03,79929.0,13.9756,13.9756,13.9565,13.9756,79929.0
2016-11-21 12:15:00,22.03,22.03,22.01,22.02,86210.0,13.9756,13.9756,13.9629,13.9692,86210.0
2016-11-21 12:20:00,22.02,22.02,21.97,21.99,115561.0,13.9692,13.9692,13.9375,13.9502,115561.0
2016-11-21 12:25:00,21.99,22.02,21.98,22.01,156513.0,13.9502,13.9692,13.9438,13.9629,156513.0
2016-11-21 12:30:00,22.01,22.03,21.99,22.01,64514.0,13.9629,13.9756,13.9502,13.9629,64514.0
2016-11-21 12:35:00,22.01,22.03,22.0,22.02,82956.0,13.9629,13.9756,13.9565,13.9692,82956.0
2016-11-21 12:40:00,22.02,22.03,22.01,22.02,89068.0,13.9692,13.9756,13.9629,13.9692,89068.0
2016-11-21 12:45:00,22.02,22.02,21.99,22.0,69194.0,13.9692,13.9692,13.9502,13.9565,69194.0
2016-11-21 12:50:00,22.0,22.02,22.0,22.02,48290.0,13.9565,13.9692,13.9565,13.9692,48290.0
2016-11-21 12:55:00,22.02,22.03,22.01,22.03,81927.0,13.9692,13.9756,13.9629,13.9756,81927.0
2016-11-21 13:00:00,22.03,22.03,21.99,22.01,199776.0,13.9756,13.9756,13.9502,13.9629,199776.0
2016-11-21 13:05:00,22.01,22.02,21.99,22.01,86402.0,13.9629,13.9692,13.9502,13.9629,86402.0
2016-11-21 13:10:00,22.01,22.02,21.97,21.99,95991.0,13.9629,13.9692,13.9375,13.9502,95991.0
2016-11-21 13:15:00,21.99,21.99,21.95,21.96,63227.0,13.9502,13.9502,13.9248,13.9312,63227.0
2016-11-21 13:20:00,21.95,21.96,21.94,21.96,54007.0,13.9248,13.9312,13.9185,13.9312,54007.0
2016-11-21 13:25:00,21.95,21.96,21.92,21.95,72901.0,13.9248,13.9312,13.9058,13.9248,72901.0
2016-11-21 13:30:00,21.95,21.98,21.95,21.96,52149.0,13.9248,13.9438,13.9248,13.9312,52149.0
2016-11-21 13:35:00,21.95,21.97,21.94,21.97,84539.0,13.9248,13.9375,13.9185,13.9375,84539.0
2016-11-21 13:40:00,21.97,21.99,21.96,21.99,38478.0,13.9375,13.9502,13.9312,13.9502,38478.0
2016-11-21 13:45:00,21.99,22.0,21.98,22.0,38531.0,13.9502,13.9565,13.9438,13.9565,38531.0
2016-11-21 13:50:00,22.0,22.01,21.99,22.01,37229.0,13.9565,13.9629,13.9502,13.9629,37229.0
2016-11-21 13:55:00,22.0,22.02,22.0,22.0,42387.0,13.9565,13.9692,13.9565,13.9565,42387.0
2016-11-21 14:00:00,22.01,22.01,21.97,21.98,89431.0,13.9629,13.9629,13.9375,13.9438,89431.0
2016-11-21 14:05:00,21.97,22.01,21.96,21.96,108575.0,13.9375,13.9629,13.9312,13.9312,108575.0
2016-11-21 14:10:00,21.96,21.97,21.93,21.94,63064.0,13.9312,13.9375,13.9121,13.9185,63064.0
2016-11-21 14:15:00,21.94,21.95,21.92,21.95,38158.0,13.9185,13.9248,13.9058,13.9248,38158.0
2016-11-21 14:20:00,21.94,21.95,21.92,21.94,70931.0,13.9185,13.9248,13.9058,13.9185,70931.0
2016-11-21 14:25:00,21.94,21.98,21.94,21.98,118084.0,13.9185,13.9438,13.9185,13.9438,118084.0
2016-11-21 14:30:00,21.97,21.98,21.94,21.98,83680.0,13.9375,13.9438,13.9185,13.9438,83680.0
2016-11-21 14:35:00,21.98,21.99,21.97,21.97,87197.0,13.9438,13.9502,13.9375,13.9375,87197.0
2016-11-21 14:40:00,21.98,21.98,21.91,21.92,57908.0,13.9438,13.9438,13.8994,13.9058,57908.0
2016-11-21 14:45:00,21.92,21.96,21.91,21.96,103398.0,13.9058,13.9312,13.8994,13.9312,103398.0
2016-11-21 14:50:00,21.95,21.96,21.94,21.94,71540.0,13.9248,13.9312,13.9185,13.9185,71540.0
2016-11-21 14:55:00,21.94,21.95,21.89,21.89,80841.0,13.9185,13.9248,13.8867,13.8867,80841.0
2016-11-21 15:00:00,21.89,21.96,21.89,21.96,90812.0,13.8867,13.9312,13.8867,13.9312,90812.0
2016-11-21 15:05:00,21.96,21.96,21.94,21.96,62983.0,13.9312,13.9312,13.9185,13.9312,62983.0
2016-11-21 15:10:00,21.96,21.98,21.94,21.97,108472.0,13.9312,13.9438,13.9185,13.9375,108472.0
2016-11-21 15:15:00,21.98,21.99,21.95,21.98,101085.0,13.9438,13.9502,13.9248,13.9438,101085.0
2016-11-21 15:20:00,21.97,21.98,21.95,21.96,79363.0,13.9375,13.9438,13.9248,13.9312,79363.0
2016-11-21 15:25:00,21.96,21.97,21.94,21.94,99998.0,13.9312,13.9375,13.9185,13.9185,99998.0
2016-11-21 15:30:00,21.94,21.98,21.92,21.95,196403.0,13.9185,13.9438,13.9058,13.9248,196403.0
2016-11-21 15:35:00,21.94,21.99,21.94,21.96,258136.0,13.9185,13.9502,13.9185,13.9312,258136.0
2016-11-21 15:40:00,21.96,22.0,21.95,22.0,204151.0,13.9312,13.9565,13.9248,13.9565,204151.0
2016-11-21 15:45:00,22.0,22.03,21.99,22.03,469353.0,13.9565,13.9756,13.9502,13.9756,469353.0
2016-11-21 15:50:00,22.03,22.04,22.01,22.02,411533.0,13.9756,13.9819,13.9629,13.9692,411533.0
2016-11-21 15:55:00,22.02,22.03,22.01,22.02,510062.0,13.9692,13.9756,13.9629,13.9692,510062.0
2016-11-22 09:30:00,22.01,22.04,21.96,22.01,422641.0,13.9629,13.9819,13.9312,13.9629,422641.0
2016-11-22 09:35:00,22.0,22.03,21.94,21.97,169877.0,13.9565,13.9756,13.9185,13.9375,169877.0
2016-11-22 09:40:00,21.97,21.98,21.8,21.82,387678.0,13.9375,13.9438,13.8297,13.8423,387678.0
2016-11-22 09:45:00,21.82,21.86,21.8,21.85,204762.0,13.8423,13.8677,13.8297,13.8614,204762.0
2016-11-22 09:50:00,21.85,21.91,21.82,21.84,229959.0,13.8614,13.8994,13.8423,13.855,229959.0
2016-11-22 09:55:00,21.84,21.91,21.84,21.89,185595.0,13.855,13.8994,13.855,13.8867,185595.0
2016-11-22 10:00:00,21.89,21.89,21.82,21.87,180099.0,13.8867,13.8867,13.8423,13.8741,180099.0
2016-11-22 10:05:00,21.88,21.88,21.84,21.87,316006.0,13.8804,13.8804,13.855,13.8741,316006.0
2016-11-22 10:10:00,21.87,21.89,21.84,21.89,82838.0,13.8741,13.8867,13.855,13.8867,82838.0
2016-11-22 10:15:00,21.89,21.96,21.87,21.93,139563.0,13.8867,13.9312,13.8741,13.9121,139563.0
2016-11-22 10:20:00,21.94,21.95,21.9,21.93,174198.0,13.9185,13.9248,13.8931,13.9121,174198.0
2016-11-22 10:25:00,21.92,21.95,21.88,21.92,116460.0,13.9058,13.9248,13.8804,13.9058,116460.0
2016-11-22 10:30:00,21.91,21.98,21.91,21.96,131177.0,13.8994,13.9438,13.8994,13.9312,131177.0
2016-11-22 10:35:00,21.96,22.02,21.96,22.0,142908.0,13.9312,13.9692,13.9312,13.9565,142908.0
2016-11-22 10:40:00,22.0,22.01,21.94,21.94,187638.0,13.9565,13.9629,13.9185,13.9185,187638.0
2016-11-22 10:45:00,21.95,22.0,21.95,22.0,103955.0,13.9248,13.9565,13.9248,13.9565,103955.0
2016-11-22 10:50:00,22.0,22.02,21.99,22.02,142903.0,13.9565,13.9692,13.9502,13.9692,142903.0
2016-11-22 10:55:00,22.02,22.03,21.97,21.98,156431.0,13.9692,13.9756,13.9375,13.9438,156431.0
2016-11-22 11:00:00,21.98,22.0,21.94,21.96,196612.0,13.9438,13.9565,13.9185,13.9312,196612.0
2016-11-22 11:05:00,21.96,22.0,21.93,21.95,362968.0,13.9312,13.9565,13.9121,13.9248,362968.0
2016-11-22 11:10:00,21.95,21.96,21.93,21.94,304523.0,13.9248,13.9312,13.9121,13.9185,304523.0
2016-11-22 11:15:00,21.95,21.97,21.92,21.95,191304.0,13.9248,13.9375,13.9058,13.9248,191304.0
2016-11-22 11:20:00,21.94,21.99,21.93,21.95,254668.0,13.9185,13.9502,13.9121,13.9248,254668.0
2016-11-22 11:25:00,21.94,21.95,21.83,21.84,428555.0,13.9185,13.9248,13.8487,13.855,428555.0
2016-11-22 11:30:00,21.84,21.86,21.82,21.84,111261.0,13.855,13.8677,13.8423,13.855,111261.0
2016-11-22 11:35:00,21.83,21.87,21.83,21.87,142444.0,13.8487,13.8741,13.8487,13.8741,142444.0
2016-11-22 11:40:00,21.86,21.88,21.84,21.86,187200.0,13.8677,13.8804,13.855,13.8677,187200.0
2016-11-22 11:45:00,21.87,21.88,21.83,21.84,344543.0,13.8741,13.8804,13.8487,13.855,344543.0
2016-11-22 11:50:00,21.84,21.85,21.8,21.82,122510.0,13.855,13.8614,13.8297,13.8423,122510.0
2016-11-22 11:55:00,21.81,21.82,21.73,21.78,266159.0,13.836,13.8423,13.7852,13.817,266159.0
2016-11-22 12:00:00,21.77,21.79,21.71,21.72,146991.0,13.8106,13.8233,13.7726,13.7789,146991.0
2016-11-22 12:05:00,21.71,21.75,21.7,21.75,123559.0,13.7726,13.7979,13.7662,13.7979,123559.0
2016-11-22 12:10:00,21.75,21.77,21.74,21.77,122606.0,13.7979,13.8106,13.7916,13.8106,122606.0
2016-11-22 12:15:00,21.76,21.79,21.75,21.77,62021.0,13.8043,13.8233,13.7979,13.8106,62021.0
2016-11-22 12:20:00,21.77,21.8,21.75,21.76,106737.0,13.8106,13.8297,13.7979,13.8043,106737.0
2016-11-22 12:25:00,21.76,21.8,21.76,21.77,74306.0,13.8043,13.8297,13.8043,13.8106,74306.0
2016-11-22 12:30:00,21.77,21.81,21.76,21.8,76385.0,13.8106,13.836,13.8043,13.8297,76385.0
2016-11-22 12:35:00,21.8,21.8,21.75,21.78,85328.0,13.8297,13.8297,13.7979,13.817,85328.0
2016-11-22 12:40:00,21.78,21.8,21.77,21.78,118369.0,13.817,13.8297,13.8106,13.817,118369.0
2016-11-22 12:45:00,21.78,21.79,21.75,21.76,78502.0,13.817,13.8233,13.7979,13.8043,78502.0
2016-11-22 12:50:00,21.76,21.78,21.75,21.76,92692.0,13.8043,13.817,13.7979,13.8043,92692.0
2016-11-22 12:55:00,21.76,21.78,21.75,21.78,73836.0,13.8043,13.817,13.7979,13.817,73836.0
2016-11-22 13:00:00,21.77,21.8,21.77,21.78,44044.0,13.8106,13.8297,13.8106,13.817,44044.0
2016-11-22 13:05:00,21.78,21.81,21.77,21.78,57874.0,13.817,13.836,13.8106,13.817,57874.0
2016-11-22 13:10:00,21.77,21.8,21.76,21.79,53474.0,13.8106,13.8297,13.8043,13.8233,53474.0
2016-11-22 13:15:00,21.78,21.81,21.77,21.79,52821.0,13.817,13.836,13.8106,13.8233,52821.0
2016-11-22 13:20:00,21.79,21.8,21.75,21.77,88125.0,13.8233,13.8297,13.7979,13.8106,88125.0
2016-11-22 13:25:00,21.76,21.79,21.75,21.77,59131.0,13.8043,13.8233,13.7979,13.8106,59131.0
2016-11-22 13:30:00,21.78,21.79,21.77,21.78,57794.0,13.817,13.8233,13.8106,13.817,57794.0
2016-11-22 13:35:00,21.77,21.78,21.75,21.77,59392.0,13.8106,13.817,13.7979,13.8106,59392.0
2016-11-22 13:40:00,21.77,21.77,21.73,21.73,79143.0,13.8106,13.8106,13.7852,13.7852,79143.0
2016-11-22 13:45:00,21.73,21.74,21.7,21.72,68341.0,13.7852,13.7916,13.7662,13.7789,68341.0
2016-11-22 13:50:00,21.73,21.74,21.7,21.71,113348.0,13.7852,13.7916,13.7662,13.7726,113348.0
2016-11-22 13:55:00,21.71,21.77,21.7,21.77,176903.0,13.7726,13.8106,13.7662,13.8106,176903.0
2016-11-22 14:00:00,21.77,21.82,21.77,21.81,113333.0,13.8106,13.8423,13.8106,13.836,113333.0
2016-11-22 14:05:00,21.81,21.83,21.79,21.8,58683.0,13.836,13.8487,13.8233,13.8297,58683.0
2016-11-22 14:10:00,21.8,21.94,21.79,21.93,448078.0,13.8297,13.9185,13.8233,13.9121,448078.0
2016-11-22 14:15:00,21.94,21.97,21.91,21.91,184234.0,13.9185,13.9375,13.8994,13.8994,184234.0
2016-11-22 14:20:00,21.92,21.92,21.87,21.91,45335.0,13.9058,13.9058,13.8741,13.8994,45335.0
2016-11-22 14:25:00,21.91,21.94,21.89,21.92,68786.0,13.8994,13.9185,13.8867,13.9058,68786.0
2016-11-22 14:30:00,21.92,21.96,21.91,21.96,92183.0,13.9058,13.9312,13.8994,13.9312,92183.0
2016-11-22 14:35:00,21.95,22.01,21.95,22.0,108453.0,13.9248,13.9629,13.9248,13.9565,108453.0
2016-11-22 14:40:00,22.0,22.02,21.96,21.96,82226.0,13.9565,13.9692,13.9312,13.9312,82226.0
2016-11-22 14:45:00,21.96,22.0,21.96,21.96,72922.0,13.9312,13.9565,13.9312,13.9312,72922.0
2016-11-22 14:50:00,21.96,21.97,21.93,21.94,96856.0,13.9312,13.9375,13.9121,13.9185,96856.0
2016-11-22 14:55:00,21.94,21.95,21.9,21.94,147235.0,13.9185,13.9248,13.8931,13.9185,147235.0
2016-11-22 15:00:00,21.93,21.94,21.89,21.92,67463.0,13.9121,13.9185,13.8867,13.9058,67463.0
2016-11-22 15:05:00,21.92,21.94,21.89,21.9,37830.0,13.9058,13.9185,13.8867,13.8931,37830.0
2016-11-22 15:10:00,21.9,21.91,21.88,21.89,42912.0,13.8931,13.8994,13.8804,13.8867,42912.0
2016-11-22 15:15:00,21.89,21.91,21.87,21.89,59294.0,13.8867,13.8994,13.8741,13.8867,59294.0
2016-11-22 15:20:00,21.89,21.9,21.87,21.88,73089.0,13.8867,13.8931,13.8741,13.8804,73089.0
2016-11-22 15:25:00,21.89,21.91,21.86,21.88,108259.0,13.8867,13.8994,13.8677,13.8804,108259.0
2016-11-22 15:30:00,21.88,21.92,21.87,21.91,80677.0,13.8804,13.9058,13.8741,13.8994,80677.0
2016-11-22 15:35:00,21.92,21.92,21.89,21.91,128314.0,13.9058,13.9058,13.8867,13.8994,128314.0
2016-11-22 15:40:00,21.92,21.93,21.9,21.92,98827.0,13.9058,13.9121,13.8931,13.9058,98827.0
2016-11-22 15:45:00,21.92,21.94,21.91,21.91,160604.0,13.9058,13.9185,13.8994,13.8994,160604.0
2016-11-22 15:50:00,21.91,21.93,21.9,21.93,175087.0,13.8994,13.9121,13.8931,13.9121,175087.0
2016-11-22 15:55:00,21.93,21.93,21.88,21.88,440646.0,13.9121,13.9121,13.8804,13.8804,440646.0
2016-11-23 09:30:00,21.75,21.89,21.75,21.87,176265.0,13.7979,13.8867,13.7979,13.8741,176265.0
2016-11-23 09:35:00,21.88,21.91,21.86,21.88,60831.0,13.8804,13.8994,13.8677,13.8804,60831.0
2016-11-23 09:40:00,21.89,21.92,21.86,21.9,71555.0,13.8867,13.9058,13.8677,13.8931,71555.0
2016-11-23 09:45:00,21.9,21.91,21.83,21.84,80318.0,13.8931,13.8994,13.8487,13.855,80318.0
2016-11-23 09:50:00,21.83,21.85,21.81,21.82,168546.0,13.8487,13.8614,13.836,13.8423,168546.0
2016-11-23 09:55:00,21.82,21.86,21.81,21.82,105920.0,13.8423,13.8677,13.836,13.8423,105920.0
2016-11-23 10:00:00,21.83,21.84,21.8,21.83,184925.0,13.8487,13.855,13.8297,13.8487,184925.0
2016-11-23 10:05:00,21.83,21.84,21.81,21.82,186076.0,13.8487,13.855,13.836,13.8423,186076.0
2016-11-23 10:10:00,21.83,21.89,21.8,21.87,177005.0,13.8487,13.8867,13.8297,13.8741,177005.0
2016-11-23 10:15:00,21.87,21.94,21.86,21.92,145593.0,13.8741,13.9185,13.8677,13.9058,145593.0
2016-11-23 10:20:00,21.93,21.94,21.86,21.9,130488.0,13.9121,13.9185,13.8677,13.8931,130488.0
2016-11-23 10:25:00,21.91,21.99,21.9,21.97,83652.0,13.8994,13.9502,13.8931,13.9375,83652.0
2016-11-23 10:30:00,21.98,22.03,21.97,21.99,139103.0,13.9438,13.9756,13.9375,13.9502,139103.0
2016-11-23 10:35:00,21.99,22.01,21.95,21.97,50459.0,13.9502,13.9629,13.9248,13.9375,50459.0
2016-11-23 10:40:00,21.96,21.99,21.94,21.98,126849.0,13.9312,13.9502,13.9185,13.9438,126849.0
2016-11-23 10:45:00,21.98,22.03,21.97,22.03,150287.0,13.9438,13.9756,13.9375,13.9756,150287.0
2016-11-23 10:50:00,22.02,22.03,21.99,22.0,121785.0,13.9692,13.9756,13.9502,13.9565,121785.0
2016-11-23 10:55:00,22.0,22.01,21.98,22.01,62115.0,13.9565,13.9629,13.9438,13.9629,62115.0
2016-11-23 11:00:00,22.0,22.03,21.99,22.0,105019.0,13.9565,13.9756,13.9502,13.9565,105019.0
2016-11-23 11:05:00,22.0,22.01,21.92,21.92,130056.0,13.9565,13.9629,13.9058,13.9058,130056.0
2016-11-23 11:10:00,21.92,21.92,21.88,21.91,111545.0,13.9058,13.9058,13.8804,13.8994,111545.0
2016-11-23 11:15:00,21.91,21.92,21.84,21.84,133288.0,13.8994,13.9058,13.855,13.855,133288.0
2016-11-23 11:20:00,21.85,21.86,21.83,21.83,66437.0,13.8614,13.8677,13.8487,13.8487,66437.0
2016-11-23 11:25:00,21.83,21.85,21.82,21.84,60651.0,13.8487,13.8614,13.8423,13.855,60651.0
2016-11-23 11:30:00,21.84,21.86,21.83,21.86,58820.0,13.855,13.8677,13.8487,13.8677,58820.0
2016-11-23 11:35:00,21.86,21.92,21.85,21.9,116231.0,13.8677,13.9058,13.8614,13.8931,116231.0
2016-11-23 11:40:00,21.9,21.92,21.88,21.91,36560.0,13.8931,13.9058,13.8804,13.8994,36560.0
2016-11-23 11:45:00,21.91,21.91,21.88,21.89,67245.0,13.8994,13.8994,13.8804,13.8867,67245.0
2016-11-23 11:50:00,21.89,21.91,21.88,21.89,62137.0,13.8867,13.8994,13.8804,13.8867,62137.0
2016-11-23 11:55:00,21.9,21.91,21.88,21.91,65237.0,13.8931,13.8994,13.8804,13.8994,65237.0
2016-11-23 12:00:00,21.9,21.91,21.88,21.91,97133.0,13.8931,13.8994,13.8804,13.8994,97133.0
2016-11-23 12:05:00,21.91,21.93,21.88,21.89,93015.0,13.8994,13.9121,13.8804,13.8867,93015.0
2016-11-23 12:10:00,21.89,21.92,21.88,21.89,86618.0,13.8867,13.9058,13.8804,13.8867,86618.0
2016-11-23 12:15:00,21.89,21.91,21.89,21.89,103268.0,13.8867,13.8994,13.8867,13.8867,103268.0
2016-11-23 12:20:00,21.89,21.9,21.86,21.87,48906.0,13.8867,13.8931,13.8677,13.8741,48906.0
2016-11-23 12:25:00,21.87,21.88,21.85,21.86,45586.0,13.8741,13.8804,13.8614,13.8677,45586.0
2016-11-23 12:30:00,21.86,21.88,21.84,21.87,25227.0,13.8677,13.8804,13.855,13.8741,25227.0
2016-11-23 12:35:00,21.87,21.9,21.86,21.89,39447.0,13.8741,13.8931,13.8677,13.8867,39447.0
2016-11-23 12:40:00,21.88,21.9,21.87,21.89,26380.0,13.8804,13.8931,13.8741,13.8867,26380.0
2016-11-23 12:45:00,21.9,21.9,21.87,21.89,137511.0,13.8931,13.8931,13.8741,13.8867,137511.0
2016-11-23 12:50:00,21.89,21.92,21.89,21.91,74202.0,13.8867,13.9058,13.8867,13.8994,74202.0
2016-11-23 12:55:00,21.91,21.95,21.91,21.95,39600.0,13.8994,13.9248,13.8994,13.9248,39600.0
2016-11-23 13:00:00,21.95,21.95,21.91,21.93,100563.0,13.9248,13.9248,13.8994,13.9121,100563.0
2016-11-23 13:05:00,21.93,21.94,21.9,21.92,32117.0,13.9121,13.9185,13.8931,13.9058,32117.0
2016-11-23 13:10:00,21.91,21.92,21.88,21.91,35835.0,13.8994,13.9058,13.8804,13.8994,35835.0
2016-11-23 13:15:00,21.91,21.91,21.89,21.91,50429.0,13.8994,13.8994,13.8867,13.8994,50429.0
2016-11-23 13:20:00,21.91,21.93,21.9,21.92,65024.0,13.8994,13.9121,13.8931,13.9058,65024.0
2016-11-23 13:25:00,21.92,21.92,21.9,21.91,40632.0,13.9058,13.9058,13.8931,13.8994,40632.0
2016-11-23 13:30:00,21.91,21.97,21.9,21.96,86527.0,13.8994,13.9375,13.8931,13.9312,86527.0
2016-11-23 13:35:00,21.96,21.97,21.91,21.92,47702.0,13.9312,13.9375,13.8994,13.9058,47702.0
2016-11-23 13:40:00,21.91,21.94,21.9,21.91,50639.0,13.8994,13.9185,13.8931,13.8994,50639.0
2016-11-23 13:45:00,21.91,21.92,21.89,21.91,31232.0,13.8994,13.9058,13.8867,13.8994,31232.0
2016-11-23 13:50:00,21.91,21.92,21.9,21.92,34673.0,13.8994,13.9058,13.8931,13.9058,34673.0
2016-11-23 13:55:00,21.92,21.93,21.9,21.92,29853.0,13.9058,13.9121,13.8931,13.9058,29853.0
2016-11-23 14:00:00,21.92,21.93,21.91,21.92,113299.0,13.9058,13.9121,13.8994,13.9058,113299.0
2016-11-23 14:05:00,21.93,21.93,21.91,21.91,57428.0,13.9121,13.9121,13.8994,13.8994,57428.0
2016-11-23 14:10:00,21.92,21.93,21.9,21.93,33846.0,13.9058,13.9121,13.8931,13.9121,33846.0
2016-11-23 14:15:00,21.93,21.95,21.92,21.94,67323.0,13.9121,13.9248,13.9058,13.9185,67323.0
2016-11-23 14:20:00,21.95,21.95,21.92,21.92,94324.0,13.9248,13.9248,13.9058,13.9058,94324.0
2016-11-23 14:25:00,21.92,21.94,21.9,21.91,67040.0,13.9058,13.9185,13.8931,13.8994,67040.0
2016-11-23 14:30:00,21.91,21.93,21.89,21.89,54270.0,13.8994,13.9121,13.8867,13.8867,54270.0
2016-11-23 14:35:00,21.89,21.91,21.89,21.9,44403.0,13.8867,13.8994,13.8867,13.8931,44403.0
2016-11-23 14:40:00,21.89,21.94,21.87,21.91,141829.0,13.8867,13.9185,13.8741,13.8994,141829.0
2016-11-23 14:45:00,21.91,21.92,21.9,21.91,26154.0,13.8994,13.9058,13.8931,13.8994,26154.0
2016-11-23 14:50:00,21.91,21.91,21.89,21.89,31649.0,13.8994,13.8994,13.8867,13.8867,31649.0
2016-11-23 14:55:00,21.89,21.9,21.86,21.87,58630.0,13.8867,13.8931,13.8677,13.8741,58630.0
2016-11-23 15:00:00,21.88,21.89,21.85,21.86,51162.0,13.8804,13.8867,13.8614,13.8677,51162.0
2016-11-23 15:05:00,21.86,21.87,21.78,21.83,249262.0,13.8677,13.8741,13.817,13.8487,249262.0
2016-11-23 15:10:00,21.83,21.85,21.82,21.84,73066.0,13.8487,13.8614,13.8423,13.855,73066.0
2016-11-23 15:15:00,21.84,21.84,21.81,21.82,90499.0,13.855,13.855,13.836,13.8423,90499.0
2016-11-23 15:20:00,21.82,21.82,21.75,21.76,113910.0,13.8423,13.8423,13.7979,13.8043,113910.0
2016-11-23 15:25:00,21.75,21.77,21.75,21.77,106872.0,13.7979,13.8106,13.7979,13.8106,106872.0
2016-11-23 15:30:00,21.77,21.79,21.76,21.78,102408.0,13.8106,13.8233,13.8043,13.817,102408.0
2016-11-23 15:35:00,21.78,21.81,21.77,21.81,116601.0,13.817,13.836,13.8106,13.836,116601.0
2016-11-23 15:40:00,21.81,21.82,21.79,21.8,133746.0,13.836,13.8423,13.8233,13.8297,133746.0
2016-11-23 15:45:00,21.8,21.83,21.79,21.79,186615.0,13.8297,13.8487,13.8233,13.8233,186615.0
2016-11-23 15:50:00,21.79,21.8,21.78,21.78,148147.0,13.8233,13.8297,13.817,13.817,148147.0
2016-11-23 15:55:00,21.79,21.8,21.78,21.79,388674.0,13.8233,13.8297,13.817,13.8233,388674.0
2016-11-25 09:30:00,21.8,21.83,21.77,21.81,189191.0,13.8297,13.8487,13.8106,13.836,189191.0
2016-11-25 09:35:00,21.81,21.81,21.72,21.72,85304.0,13.836,13.836,13.7789,13.7789,85304.0
2016-11-25 09:40:00,21.71,21.71,21.63,21.63,111536.0,13.7726,13.7726,13.7218,13.7218,111536.0
2016-11-25 09:45:00,21.63,21.65,21.58,21.63,104941.0,13.7218,13.7345,13.6901,13.7218,104941.0
2016-11-25 09:50:00,21.63,21.66,21.59,21.65,43047.0,13.7218,13.7408,13.6964,13.7345,43047.0
2016-11-25 09:55:00,21.65,21.67,21.61,21.65,56450.0,13.7345,13.7472,13.7091,13.7345,56450.0
2016-11-25 10:00:00,21.66,21.69,21.65,21.67,54518.0,13.7408,13.7599,13.7345,13.7472,54518.0
2016-11-25 10:05:00,21.66,21.69,21.65,21.67,63828.0,13.7408,13.7599,13.7345,13.7472,63828.0
2016-11-25 10:10:00,21.68,21.72,21.66,21.71,96305.0,13.7535,13.7789,13.7408,13.7726,96305.0
2016-11-25 10:15:00,21.7,21.72,21.69,21.69,57330.0,13.7662,13.7789,13.7599,13.7599,57330.0
2016-11-25 10:20:00,21.7,21.73,21.67,21.71,52570.0,13.7662,13.7852,13.7472,13.7726,52570.0
2016-11-25 10:25:00,21.71,21.73,21.7,21.71,18862.0,13.7726,13.7852,13.7662,13.7726,18862.0
2016-11-25 10:30:00,21.71,21.72,21.69,21.7,78740.0,13.7726,13.7789,13.7599,13.7662,78740.0
2016-11-25 10:35:00,21.71,21.73,21.7,21.72,48415.0,13.7726,13.7852,13.7662,13.7789,48415.0
2016-11-25 10:40:00,21.72,21.75,21.71,21.72,84528.0,13.7789,13.7979,13.7726,13.7789,84528.0
2016-11-25 10:45:00,21.72,21.76,21.71,21.75,34626.0,13.7789,13.8043,13.7726,13.7979,34626.0
2016-11-25 10:50:00,21.76,21.8,21.75,21.79,108096.0,13.8043,13.8297,13.7979,13.8233,108096.0
2016-11-25 10:55:00,21.8,21.8,21.75,21.76,120479.0,13.8297,13.8297,13.7979,13.8043,120479.0
2016-11-25 11:00:00,21.76,21.78,21.75,21.75,53004.0,13.8043,13.817,13.7979,13.7979,53004.0
2016-11-25 11:05:00,21.76,21.76,21.73,21.74,77033.0,13.8043,13.8043,13.7852,13.7916,77033.0
2016-11-25 11:10:00,21.74,21.78,21.73,21.77,41349.0,13.7916,13.817,13.7852,13.8106,41349.0
2016-11-25 11:15:00,21.77,21.78,21.73,21.75,54134.0,13.8106,13.817,13.7852,13.7979,54134.0
2016-11-25 11:20:00,21.74,21.75,21.72,21.73,82917.0,13.7916,13.7979,13.7789,13.7852,82917.0
2016-11-25 11:25:00,21.73,21.74,21.72,21.73,42342.0,13.7852,13.7916,13.7789,13.7852,42342.0
2016-11-25 11:30:00,21.73,21.75,21.71,21.71,72675.0,13.7852,13.7979,13.7726,13.7726,72675.0
2016-11-25 11:35:00,21.71,21.72,21.7,21.71,25829.0,13.7726,13.7789,13.7662,13.7726,25829.0
2016-11-25 11:40:00,21.71,21.73,21.69,21.71,130851.0,13.7726,13.7852,13.7599,13.7726,130851.0
2016-11-25 11:45:00,21.71,21.73,21.69,21.69,77964.0,13.7726,13.7852,13.7599,13.7599,77964.0
2016-11-25 11:50:00,21.7,21.72,21.67,21.7,54360.0,13.7662,13.7789,13.7472,13.7662,54360.0
2016-11-25 11:55:00,21.7,21.72,21.69,21.72,55864.0,13.7662,13.7789,13.7599,13.7789,55864.0
2016-11-25 12:00:00,21.71,21.75,21.69,21.72,45482.0,13.7726,13.7979,13.7599,13.7789,45482.0
2016-11-25 12:05:00,21.72,21.75,21.71,21.74,26528.0,13.7789,13.7979,13.7726,13.7916,26528.0
2016-11-25 12:10:00,21.73,21.75,21.73,21.73,67055.0,13.7852,13.7979,13.7852,13.7852,67055.0
2016-11-25 12:15:00,21.73,21.75,21.7,21.74,66104.0,13.7852,13.7979,13.7662,13.7916,66104.0
2016-11-25 12:20:00,21.73,21.75,21.73,21.73,24193.0,13.7852,13.7979,13.7852,13.7852,24193.0
2016-11-25 12:25:00,21.73,21.78,21.73,21.78,71062.0,13.7852,13.817,13.7852,13.817,71062.0
2016-11-25 12:30:00,21.77,21.78,21.73,21.75,57281.0,13.8106,13.817,13.7852,13.7979,57281.0
2016-11-25 12:35:00,21.75,21.76,21.73,21.75,34141.0,13.7979,13.8043,13.7852,13.7979,34141.0
2016-11-25 12:40:00,21.74,21.75,21.73,21.75,57977.0,13.7916,13.7979,13.7852,13.7979,57977.0
2016-11-25 12:45:00,21.74,21.76,21.74,21.76,85817.0,13.7916,13.8043,13.7916,13.8043,85817.0
2016-11-25 12:50:00,21.76,21.79,21.74,21.78,156391.0,13.8043,13.8233,13.7916,13.817,156391.0
2016-11-25 12:55:00,21.78,21.8,21.77,21.8,261693.0,13.817,13.8297,13.8106,13.8297,261693.0
2016-11-28 09:30:00,21.8,21.81,21.67,21.72,312211.0,13.8297,13.836,13.7472,13.7789,312211.0
2016-11-28 09:35:00,21.71,21.72,21.67,21.7,111311.0,13.7726,13.7789,13.7472,13.7662,111311.0
2016-11-28 09:40:00,21.69,21.71,21.63,21.66,107030.0,13.7599,13.7726,13.7218,13.7408,107030.0
2016-11-28 09:45:00,21.66,21.68,21.64,21.66,155099.0,13.7408,13.7535,13.7281,13.7408,155099.0
2016-11-28 09:50:00,21.65,21.67,21.63,21.66,66431.0,13.7345,13.7472,13.7218,13.7408,66431.0
2016-11-28 09:55:00,21.66,21.66,21.6,21.64,164967.0,13.7408,13.7408,13.7028,13.7281,164967.0
2016-11-28 10:00:00,21.65,21.65,21.58,21.63,155809.0,13.7345,13.7345,13.6901,13.7218,155809.0
2016-11-28 10:05:00,21.64,21.7,21.62,21.7,223736.0,13.7281,13.7662,13.7155,13.7662,223736.0
2016-11-28 10:10:00,21.7,21.71,21.69,21.71,57392.0,13.7662,13.7726,13.7599,13.7726,57392.0
2016-11-28 10:15:00,21.7,21.71,21.66,21.69,103211.0,13.7662,13.7726,13.7408,13.7599,103211.0
2016-11-28 10:20:00,21.68,21.71,21.66,21.67,80741.0,13.7535,13.7726,13.7408,13.7472,80741.0
2016-11-28 10:25:00,21.67,21.7,21.66,21.66,45150.0,13.7472,13.7662,13.7408,13.7408,45150.0
2016-11-28 10:30:00,21.67,21.69,21.62,21.63,92700.0,13.7472,13.7599,13.7155,13.7218,92700.0
2016-11-28 10:35:00,21.63,21.64,21.6,21.62,57328.0,13.7218,13.7281,13.7028,13.7155,57328.0
2016-11-28 10:40:00,21.62,21.65,21.6,21.61,77986.0,13.7155,13.7345,13.7028,13.7091,77986.0
2016-11-28 10:45:00,21.6,21.6,21.56,21.59,60654.0,13.7028,13.7028,13.6774,13.6964,60654.0
2016-11-28 10:50:00,21.6,21.61,21.57,21.59,52705.0,13.7028,13.7091,13.6837,13.6964,52705.0
2016-11-28 10:55:00,21.59,21.6,21.52,21.52,76280.0,13.6964,13.7028,13.652,13.652,76280.0
2016-11-28 11:00:00,21.52,21.55,21.51,21.53,133938.0,13.652,13.6711,13.6457,13.6584,133938.0
2016-11-28 11:05:00,21.53,21.54,21.51,21.53,157004.0,13.6584,13.6647,13.6457,13.6584,157004.0
2016-11-28 11:10:00,21.52,21.55,21.51,21.51,216119.0,13.652,13.6711,13.6457,13.6457,216119.0
2016-11-28 11:15:00,21.51,21.52,21.5,21.52,76841.0,13.6457,13.652,13.6393,13.652,76841.0
2016-11-28 11:20:00,21.51,21.58,21.5,21.57,119900.0,13.6457,13.6901,13.6393,13.6837,119900.0
2016-11-28 11:25:00,21.57,21.59,21.55,21.57,123949.0,13.6837,13.6964,13.6711,13.6837,123949.0
2016-11-28 11:30:00,21.57,21.6,21.55,21.55,79735.0,13.6837,13.7028,13.6711,13.6711,79735.0
2016-11-28 11:35:00,21.55,21.57,21.54,21.54,30881.0,13.6711,13.6837,13.6647,13.6647,30881.0
2016-11-28 11:40:00,21.54,21.55,21.51,21.54,68461.0,13.6647,13.6711,13.6457,13.6647,68461.0
2016-11-28 11:45:00,21.54,21.55,21.5,21.51,57806.0,13.6647,13.6711,13.6393,13.6457,57806.0
2016-11-28 11:50:00,21.51,21.53,21.5,21.51,75354.0,13.6457,13.6584,13.6393,13.6457,75354.0
2016-11-28 11:55:00,21.51,21.53,21.47,21.5,114468.0,13.6457,13.6584,13.6203,13.6393,114468.0
2016-11-28 12:00:00,21.5,21.54,21.49,21.53,82690.0,13.6393,13.6647,13.633,13.6584,82690.0
2016-11-28 12:05:00,21.54,21.56,21.52,21.54,103947.0,13.6647,13.6774,13.652,13.6647,103947.0
2016-11-28 12:10:00,21.53,21.54,21.52,21.53,53125.0,13.6584,13.6647,13.652,13.6584,53125.0
2016-11-28 12:15:00,21.53,21.55,21.49,21.5,84913.0,13.6584,13.6711,13.633,13.6393,84913.0
2016-11-28 12:20:00,21.49,21.53,21.49,21.52,48230.0,13.633,13.6584,13.633,13.652,48230.0
2016-11-28 12:25:00,21.52,21.52,21.46,21.47,74537.0,13.652,13.652,13.614,13.6203,74537.0
2016-11-28 12:30:00,21.47,21.51,21.46,21.51,56299.0,13.6203,13.6457,13.614,13.6457,56299.0
2016-11-28 12:35:00,21.5,21.51,21.47,21.5,123210.0,13.6393,13.6457,13.6203,13.6393,123210.0
2016-11-28 12:40:00,21.5,21.52,21.49,21.52,53835.0,13.6393,13.652,13.633,13.652,53835.0
2016-11-28 12:45:00,21.52,21.52,21.48,21.5,119165.0,13.652,13.652,13.6266,13.6393,119165.0
2016-11-28 12:50:00,21.49,21.5,21.46,21.48,60527.0,13.633,13.6393,13.614,13.6266,60527.0
2016-11-28 12:55:00,21.48,21.5,21.47,21.5,76881.0,13.6266,13.6393,13.6203,13.6393,76881.0
2016-11-28 13:00:00,21.5,21.53,21.49,21.52,100820.0,13.6393,13.6584,13.633,13.652,100820.0
2016-11-28 13:05:00,21.52,21.56,21.51,21.55,51473.0,13.652,13.6774,13.6457,13.6711,51473.0
2016-11-28 13:10:00,21.55,21.59,21.54,21.57,28968.0,13.6711,13.6964,13.6647,13.6837,28968.0
2016-11-28 13:15:00,21.57,21.58,21.55,21.56,35795.0,13.6837,13.6901,13.6711,13.6774,35795.0
2016-11-28 13:20:00,21.57,21.61,21.56,21.58,90213.0,13.6837,13.7091,13.6774,13.6901,90213.0
2016-11-28 13:25:00,21.58,21.59,21.55,21.57,54641.0,13.6901,13.6964,13.6711,13.6837,54641.0
2016-11-28 13:30:00,21.58,21.59,21.56,21.57,45636.0,13.6901,13.6964,13.6774,13.6837,45636.0
2016-11-28 13:35:00,21.57,21.63,21.57,21.61,57236.0,13.6837,13.7218,13.6837,13.7091,57236.0
2016-11-28 13:40:00,21.62,21.64,21.61,21.63,47149.0,13.7155,13.7281,13.7091,13.7218,47149.0
2016-11-28 13:45:00,21.63,21.65,21.62,21.63,65827.0,13.7218,13.7345,13.7155,13.7218,65827.0
2016-11-28 13:50:00,21.62,21.63,21.59,21.61,78481.0,13.7155,13.7218,13.6964,13.7091,78481.0
2016-11-28 13:55:00,21.61,21.61,21.58,21.61,75926.0,13.7091,13.7091,13.6901,13.7091,75926.0
2016-11-28 14:00:00,21.61,21.66,21.6,21.66,101344.0,13.7091,13.7408,13.7028,13.7408,101344.0
2016-11-28 14:05:00,21.66,21.67,21.62,21.64,116557.0,13.7408,13.7472,13.7155,13.7281,116557.0
2016-11-28 14:10:00,21.64,21.67,21.63,21.66,85457.0,13.7281,13.7472,13.7218,13.7408,85457.0
2016-11-28 14:15:00,21.66,21.68,21.63,21.68,75795.0,13.7408,13.7535,13.7218,13.7535,75795.0
2016-11-28 14:20:00,21.67,21.68,21.63,21.67,93281.0,13.7472,13.7535,13.7218,13.7472,93281.0
2016-11-28 14:25:00,21.67,21.67,21.65,21.66,113766.0,13.7472,13.7472,13.7345,13.7408,113766.0
2016-11-28 14:30:00,21.66,21.66,21.63,21.64,103090.0,13.7408,13.7408,13.7218,13.7281,103090.0
2016-11-28 14:35:00,21.65,21.65,21.62,21.63,146582.0,13.7345,13.7345,13.7155,13.7218,146582.0
2016-11-28 14:40:00,21.63,21.64,21.61,21.61,83417.0,13.7218,13.7281,13.7091,13.7091,83417.0
2016-11-28 14:45:00,21.62,21.63,21.6,21.62,98007.0,13.7155,13.7218,13.7028,13.7155,98007.0
2016-11-28 14:50:00,21.62,21.64,21.58,21.6,108447.0,13.7155,13.7281,13.6901,13.7028,108447.0
2016-11-28 14:55:00,21.59,21.62,21.59,21.62,86249.0,13.6964,13.7155,13.6964,13.7155,86249.0
2016-11-28 15:00:00,21.62,21.62,21.57,21.59,81502.0,13.7155,13.7155,13.6837,13.6964,81502.0
2016-11-28 15:05:00,21.59,21.59,21.54,21.57,205504.0,13.6964,13.6964,13.6647,13.6837,205504.0
2016-11-28 15:10:00,21.57,21.6,21.56,21.6,113922.0,13.6837,13.7028,13.6774,13.7028,113922.0
2016-11-28 15:15:00,21.6,21.62,21.58,21.6,136662.0,13.7028,13.7155,13.6901,13.7028,136662.0
2016-11-28 15:20:00,21.6,21.6,21.57,21.59,132720.0,13.7028,13.7028,13.6837,13.6964,132720.0
2016-11-28 15:25:00,21.59,21.62,21.56,21.57,121197.0,13.6964,13.7155,13.6774,13.6837,121197.0
2016-11-28 15:30:00,21.57,21.58,21.54,21.56,239598.0,13.6837,13.6901,13.6647,13.6774,239598.0
2016-11-28 15:35:00,21.56,21.56,21.5,21.52,208852.0,13.6774,13.6774,13.6393,13.652,208852.0
2016-11-28 15:40:00,21.52,21.52,21.45,21.47,288142.0,13.652,13.652,13.6076,13.6203,288142.0
2016-11-28 15:45:00,21.46,21.48,21.42,21.42,242768.0,13.614,13.6266,13.5886,13.5886,242768.0
2016-11-28 15:50:00,21.43,21.43,21.39,21.41,485874.0,13.5949,13.5949,13.5696,13.5822,485874.0
2016-11-28 15:55:00,21.41,21.43,21.38,21.42,1105699.0,13.5822,13.5949,13.5632,13.5886,1105699.0
2016-11-29 09:30:00,21.28,21.4,21.2,21.36,917757.0,13.4998,13.5759,13.449,13.5505,917757.0
2016-11-29 09:35:00,21.37,21.4,21.09,21.11,427636.0,13.5569,13.5759,13.3792,13.3919,427636.0
2016-11-29 09:40:00,21.11,21.16,21.05,21.16,191999.0,13.3919,13.4236,13.3539,13.4236,191999.0
2016-11-29 09:45:00,21.17,21.19,21.11,21.14,490170.0,13.43,13.4427,13.3919,13.411,490170.0
2016-11-29 09:50:00,21.15,21.27,21.13,21.27,207172.0,13.4173,13.4934,13.4046,13.4934,207172.0
2016-11-29 09:55:00,21.27,21.27,21.15,21.17,241391.0,13.4934,13.4934,13.4173,13.43,241391.0
2016-11-29 10:00:00,21.17,21.22,21.15,21.2,94989.0,13.43,13.4617,13.4173,13.449,94989.0
2016-11-29 10:05:00,21.2,21.22,21.15,21.15,228375.0,13.449,13.4617,13.4173,13.4173,228375.0
2016-11-29 10:10:00,21.15,21.17,21.12,21.16,132289.0,13.4173,13.43,13.3983,13.4236,132289.0
2016-11-29 10:15:00,21.16,21.19,21.14,21.19,160040.0,13.4236,13.4427,13.411,13.4427,160040.0
2016-11-29 10:20:00,21.18,21.19,21.14,21.17,86777.0,13.4363,13.4427,13.411,13.43,86777.0
2016-11-29 10:25:00,21.18,21.18,21.11,21.16,236481.0,13.4363,13.4363,13.3919,13.4236,236481.0
2016-11-29 10:30:00,21.17,21.2,21.16,21.19,92692.0,13.43,13.449,13.4236,13.4427,92692.0
2016-11-29 10:35:00,21.18,21.21,21.16,21.2,118681.0,13.4363,13.4554,13.4236,13.449,118681.0
2016-11-29 10:40:00,21.2,21.21,21.16,21.18,74119.0,13.449,13.4554,13.4236,13.4363,74119.0
2016-11-29 10:45:00,21.17,21.18,21.13,21.18,107318.0,13.43,13.4363,13.4046,13.4363,107318.0
2016-11-29 10:50:00,21.17,21.23,21.16,21.21,104427.0,13.43,13.4681,13.4236,13.4554,104427.0
2016-11-29 10:55:00,21.22,21.25,21.2,21.24,151891.0,13.4617,13.4807,13.449,13.4744,151891.0
2016-11-29 11:00:00,21.23,21.24,21.23,21.23,61721.0,13.4681,13.4744,13.4681,13.4681,61721.0
2016-11-29 11:05:00,21.23,21.37,21.21,21.36,499511.0,13.4681,13.5569,13.4554,13.5505,499511.0
2016-11-29 11:10:00,21.36,21.39,21.34,21.36,214033.0,13.5505,13.5696,13.5378,13.5505,214033.0
2016-11-29 11:15:00,21.35,21.4,21.32,21.34,135051.0,13.5442,13.5759,13.5251,13.5378,135051.0
2016-11-29 11:20:00,21.34,21.34,21.31,21.32,54831.0,13.5378,13.5378,13.5188,13.5251,54831.0
2016-11-29 11:25:00,21.33,21.38,21.32,21.37,95630.0,13.5315,13.5632,13.5251,13.5569,95630.0
2016-11-29 11:30:00,21.37,21.41,21.36,21.38,178997.0,13.5569,13.5822,13.5505,13.5632,178997.0
2016-11-29 11:35:00,21.38,21.4,21.37,21.39,174298.0,13.5632,13.5759,13.5569,13.5696,174298.0
2016-11-29 11:40:00,21.39,21.4,21.36,21.38,76921.0,13.5696,13.5759,13.5505,13.5632,76921.0
2016-11-29 11:45:00,21.38,21.39,21.35,21.37,88614.0,13.5632,13.5696,13.5442,13.5569,88614.0
2016-11-29 11:50:00,21.36,21.39,21.36,21.38,53453.0,13.5505,13.5696,13.5505,13.5632,53453.0
2016-11-29 11:55:00,21.38,21.4,21.36,21.39,71912.0,13.5632,13.5759,13.5505,13.5696,71912.0
2016-11-29 12:00:00,21.38,21.4,21.38,21.39,74107.0,13.5632,13.5759,13.5632,13.5696,74107.0
2016-11-29 12:05:00,21.39,21.41,21.36,21.37,100254.0,13.5696,13.5822,13.5505,13.5569,100254.0
2016-11-29 12:10:00,21.38,21.39,21.34,21.35,50734.0,13.5632,13.5696,13.5378,13.5442,50734.0
2016-11-29 12:15:00,21.35,21.36,21.32,21.34,80877.0,13.5442,13.5505,13.5251,13.5378,80877.0
2016-11-29 12:20:00,21.35,21.36,21.34,21.35,47158.0,13.5442,13.5505,13.5378,13.5442,47158.0
2016-11-29 12:25:00,21.36,21.39,21.35,21.39,38611.0,13.5505,13.5696,13.5442,13.5696,38611.0
2016-11-29 12:30:00,21.39,21.39,21.37,21.39,30658.0,13.5696,13.5696,13.5569,13.5696,30658.0
2016-11-29 12:35:00,21.39,21.4,21.38,21.39,68687.0,13.5696,13.5759,13.5632,13.5696,68687.0
2016-11-29 12:40:00,21.39,21.4,21.37,21.39,62823.0,13.5696,13.5759,13.5569,13.5696,62823.0
2016-11-29 12:45:00,21.4,21.4,21.36,21.38,45545.0,13.5759,13.5759,13.5505,13.5632,45545.0
2016-11-29 12:50:00,21.38,21.39,21.37,21.39,41206.0,13.5632,13.5696,13.5569,13.5696,41206.0
2016-11-29 12:55:00,21.39,21.4,21.37,21.38,59796.0,13.5696,13.5759,13.5569,13.5632,59796.0
2016-11-29 13:00:00,21.39,21.4,21.36,21.36,67889.0,13.5696,13.5759,13.5505,13.5505,67889.0
2016-11-29 13:05:00,21.36,21.37,21.33,21.36,64126.0,13.5505,13.5569,13.5315,13.5505,64126.0
2016-11-29 13:10:00,21.36,21.37,21.32,21.35,83694.0,13.5505,13.5569,13.5251,13.5442,83694.0
2016-11-29 13:15:00,21.36,21.36,21.34,21.34,60796.0,13.5505,13.5505,13.5378,13.5378,60796.0
2016-11-29 13:20:00,21.35,21.36,21.33,21.36,119453.0,13.5442,13.5505,13.5315,13.5505,119453.0
2016-11-29 13:25:00,21.36,21.39,21.35,21.35,41209.0,13.5505,13.5696,13.5442,13.5442,41209.0
2016-11-29 13:30:00,21.35,21.4,21.35,21.39,69869.0,13.5442,13.5759,13.5442,13.5696,69869.0
2016-11-29 13:35:00,21.39,21.4,21.38,21.39,48413.0,13.5696,13.5759,13.5632,13.5696,48413.0
2016-11-29 13:40:00,21.39,21.4,21.38,21.38,36201.0,13.5696,13.5759,13.5632,13.5632,36201.0
2016-11-29 13:45:00,21.38,21.4,21.37,21.39,47991.0,13.5632,13.5759,13.5569,13.5696,47991.0
2016-11-29 13:50:00,21.39,21.4,21.38,21.4,63985.0,13.5696,13.5759,13.5632,13.5759,63985.0
2016-11-29 13:55:00,21.39,21.4,21.38,21.39,56500.0,13.5696,13.5759,13.5632,13.5696,56500.0
2016-11-29 14:00:00,21.4,21.4,21.39,21.4,93584.0,13.5759,13.5759,13.5696,13.5759,93584.0
2016-11-29 14:05:00,21.39,21.4,21.37,21.4,122511.0,13.5696,13.5759,13.5569,13.5759,122511.0
2016-11-29 14:10:00,21.4,21.4,21.38,21.38,154001.0,13.5759,13.5759,13.5632,13.5632,154001.0
2016-11-29 14:15:00,21.39,21.4,21.37,21.38,67807.0,13.5696,13.5759,13.5569,13.5632,67807.0
2016-11-29 14:20:00,21.38,21.4,21.37,21.4,88767.0,13.5632,13.5759,13.5569,13.5759,88767.0
2016-11-29 14:25:00,21.4,21.4,21.38,21.4,44903.0,13.5759,13.5759,13.5632,13.5759,44903.0
2016-11-29 14:30:00,21.39,21.4,21.39,21.4,131550.0,13.5696,13.5759,13.5696,13.5759,131550.0
2016-11-29 14:35:00,21.4,21.4,21.38,21.39,138865.0,13.5759,13.5759,13.5632,13.5696,138865.0
2016-11-29 14:40:00,21.39,21.41,21.38,21.39,216625.0,13.5696,13.5822,13.5632,13.5696,216625.0
2016-11-29 14:45:00,21.39,21.4,21.38,21.4,51358.0,13.5696,13.5759,13.5632,13.5759,51358.0
2016-11-29 14:50:00,21.4,21.4,21.39,21.4,86842.0,13.5759,13.5759,13.5696,13.5759,86842.0
2016-11-29 14:55:00,21.39,21.4,21.35,21.36,125213.0,13.5696,13.5759,13.5442,13.5505,125213.0
2016-11-29 15:00:00,21.36,21.37,21.34,21.35,105022.0,13.5505,13.5569,13.5378,13.5442,105022.0
2016-11-29 15:05:00,21.34,21.36,21.3,21.3,67414.0,13.5378,13.5505,13.5125,13.5125,67414.0
2016-11-29 15:10:00,21.31,21.35,21.3,21.34,96953.0,13.5188,13.5442,13.5125,13.5378,96953.0
2016-11-29 15:15:00,21.34,21.37,21.34,21.36,86876.0,13.5378,13.5569,13.5378,13.5505,86876.0
2016-11-29 15:20:00,21.35,21.38,21.34,21.38,105738.0,13.5442,13.5632,13.5378,13.5632,105738.0
2016-11-29 15:25:00,21.38,21.4,21.37,21.39,248304.0,13.5632,13.5759,13.5569,13.5696,248304.0
2016-11-29 15:30:00,21.4,21.4,21.38,21.4,210315.0,13.5759,13.5759,13.5632,13.5759,210315.0
2016-11-29 15:35:00,21.39,21.41,21.36,21.37,176304.0,13.5696,13.5822,13.5505,13.5569,176304.0
2016-11-29 15:40:00,21.37,21.38,21.36,21.37,110189.0,13.5569,13.5632,13.5505,13.5569,110189.0
2016-11-29 15:45:00,21.37,21.39,21.35,21.38,145304.0,13.5569,13.5696,13.5442,13.5632,145304.0
2016-11-29 15:50:00,21.39,21.4,21.38,21.4,242980.0,13.5696,13.5759,13.5632,13.5759,242980.0
2016-11-29 15:55:00,21.39,21.4,21.39,21.4,834261.0,13.5696,13.5759,13.5696,13.5759,834261.0
2016-11-30 09:30:00,22.31,22.48,22.29,22.46,1617090.0,14.1532,14.261,14.1405,14.2483,1617090.0
2016-11-30 09:35:00,22.45,22.48,22.4,22.46,1961970.0,14.242,14.261,14.2103,14.2483,1961970.0
2016-11-30 09:40:00,22.46,22.55,22.35,22.46,1526354.0,14.2483,14.3054,14.1786,14.2483,1526354.0
2016-11-30 09:45:00,22.46,22.5,22.39,22.46,741288.0,14.2483,14.2737,14.2039,14.2483,741288.0
2016-11-30 09:50:00,22.46,22.49,22.29,22.29,763590.0,14.2483,14.2674,14.1405,14.1405,763590.0
2016-11-30 09:55:00,22.29,22.37,22.23,22.24,925489.0,14.1405,14.1913,14.1024,14.1088,925489.0
2016-11-30 10:00:00,22.23,22.29,22.14,22.21,888940.0,14.1024,14.1405,14.0453,14.0898,888940.0
2016-11-30 10:05:00,22.21,22.28,22.17,22.27,381153.0,14.0898,14.1342,14.0644,14.1278,381153.0
2016-11-30 10:10:00,22.26,22.28,22.2,22.24,296837.0,14.1215,14.1342,14.0834,14.1088,296837.0
2016-11-30 10:15:00,22.23,22.24,22.14,22.18,350971.0,14.1024,14.1088,14.0453,14.0707,350971.0
2016-11-30 10:20:00,22.17,22.25,22.12,22.14,307068.0,14.0644,14.1151,14.0327,14.0453,307068.0
2016-11-30 10:25:00,22.13,22.26,22.1,22.2,255332.0,14.039,14.1215,14.02,14.0834,255332.0
2016-11-30 10:30:00,22.2,22.21,22.13,22.17,375744.0,14.0834,14.0898,14.039,14.0644,375744.0
2016-11-30 10:35:00,22.18,22.19,22.09,22.12,281973.0,14.0707,14.0771,14.0136,14.0327,281973.0
2016-11-30 10:40:00,22.12,22.19,22.1,22.14,230701.0,14.0327,14.0771,14.02,14.0453,230701.0
2016-11-30 10:45:00,22.14,22.2,22.11,22.19,186467.0,14.0453,14.0834,14.0263,14.0771,186467.0
2016-11-30 10:50:00,22.19,22.19,22.11,22.12,229078.0,14.0771,14.0771,14.0263,14.0327,229078.0
2016-11-30 10:55:00,22.12,22.13,22.03,22.05,212875.0,14.0327,14.039,13.9756,13.9882,212875.0
2016-11-30 11:00:00,22.06,22.18,22.05,22.13,221862.0,13.9946,14.0707,13.9882,14.039,221862.0
2016-11-30 11:05:00,22.14,22.18,22.09,22.17,499495.0,14.0453,14.0707,14.0136,14.0644,499495.0
2016-11-30 11:10:00,22.17,22.2,22.16,22.16,332531.0,14.0644,14.0834,14.058,14.058,332531.0
2016-11-30 11:15:00,22.16,22.3,22.14,22.29,606282.0,14.058,14.1468,14.0453,14.1405,606282.0
2016-11-30 11:20:00,22.3,22.31,22.19,22.22,618423.0,14.1468,14.1532,14.0771,14.0961,618423.0
2016-11-30 11:25:00,22.21,22.23,22.0,22.0,259182.0,14.0898,14.1024,13.9565,13.9565,259182.0
2016-11-30 11:30:00,22.0,22.05,21.94,21.94,320123.0,13.9565,13.9882,13.9185,13.9185,320123.0
2016-11-30 11:35:00,21.94,21.99,21.88,21.98,445917.0,13.9185,13.9502,13.8804,13.9438,445917.0
2016-11-30 11:40:00,21.97,22.11,21.96,22.11,480324.0,13.9375,14.0263,13.9312,14.0263,480324.0
2016-11-30 11:45:00,22.11,22.13,22.09,22.11,298958.0,14.0263,14.039,14.0136,14.0263,298958.0
2016-11-30 11:50:00,22.11,22.14,22.09,22.12,131025.0,14.0263,14.0453,14.0136,14.0327,131025.0
2016-11-30 11:55:00,22.12,22.16,22.11,22.15,170777.0,14.0327,14.058,14.0263,14.0517,170777.0
2016-11-30 12:00:00,22.14,22.2,22.14,22.16,264172.0,14.0453,14.0834,14.0453,14.058,264172.0
2016-11-30 12:05:00,22.17,22.22,22.15,22.18,253828.0,14.0644,14.0961,14.0517,14.0707,253828.0
2016-11-30 12:10:00,22.19,22.19,22.16,22.17,184330.0,14.0771,14.0771,14.058,14.0644,184330.0
2016-11-30 12:15:00,22.17,22.19,22.17,22.17,90479.0,14.0644,14.0771,14.0644,14.0644,90479.0
2016-11-30 12:20:00,22.18,22.28,22.17,22.28,390810.0,14.0707,14.1342,14.0644,14.1342,390810.0
2016-11-30 12:25:00,22.28,22.3,22.18,22.21,190572.0,14.1342,14.1468,14.0707,14.0898,190572.0
2016-11-30 12:30:00,22.21,22.26,22.2,22.23,211337.0,14.0898,14.1215,14.0834,14.1024,211337.0
2016-11-30 12:35:00,22.22,22.24,22.19,22.21,88373.0,14.0961,14.1088,14.0771,14.0898,88373.0
2016-11-30 12:40:00,22.2,22.23,22.2,22.23,177038.0,14.0834,14.1024,14.0834,14.1024,177038.0
2016-11-30 12:45:00,22.23,22.27,22.2,22.22,147927.0,14.1024,14.1278,14.0834,14.0961,147927.0
2016-11-30 12:50:00,22.21,22.22,22.15,22.17,170394.0,14.0898,14.0961,14.0517,14.0644,170394.0
2016-11-30 12:55:00,22.17,22.2,22.16,22.19,90432.0,14.0644,14.0834,14.058,14.0771,90432.0
2016-11-30 13:00:00,22.18,22.23,22.18,22.21,213345.0,14.0707,14.1024,14.0707,14.0898,213345.0
2016-11-30 13:05:00,22.2,22.25,22.2,22.22,141030.0,14.0834,14.1151,14.0834,14.0961,141030.0
2016-11-30 13:10:00,22.22,22.23,22.18,22.18,288006.0,14.0961,14.1024,14.0707,14.0707,288006.0
2016-11-30 13:15:00,22.18,22.19,22.14,22.17,162210.0,14.0707,14.0771,14.0453,14.0644,162210.0
2016-11-30 13:20:00,22.17,22.18,22.12,22.17,174027.0,14.0644,14.0707,14.0327,14.0644,174027.0
2016-11-30 13:25:00,22.17,22.22,22.16,22.17,108065.0,14.0644,14.0961,14.058,14.0644,108065.0
2016-11-30 13:30:00,22.16,22.21,22.13,22.21,104460.0,14.058,14.0898,14.039,14.0898,104460.0
2016-11-30 13:35:00,22.21,22.22,22.18,22.2,147164.0,14.0898,14.0961,14.0707,14.0834,147164.0
2016-11-30 13:40:00,22.2,22.23,22.19,22.21,121352.0,14.0834,14.1024,14.0771,14.0898,121352.0
2016-11-30 13:45:00,22.21,22.25,22.21,22.24,161305.0,14.0898,14.1151,14.0898,14.1088,161305.0
2016-11-30 13:50:00,22.25,22.3,22.24,22.29,133897.0,14.1151,14.1468,14.1088,14.1405,133897.0
2016-11-30 13:55:00,22.3,22.34,22.27,22.29,147710.0,14.1468,14.1722,14.1278,14.1405,147710.0
2016-11-30 14:00:00,22.29,22.29,22.22,22.25,115743.0,14.1405,14.1405,14.0961,14.1151,115743.0
2016-11-30 14:05:00,22.25,22.27,22.2,22.27,136824.0,14.1151,14.1278,14.0834,14.1278,136824.0
2016-11-30 14:10:00,22.26,22.29,22.25,22.25,77073.0,14.1215,14.1405,14.1151,14.1151,77073.0
2016-11-30 14:15:00,22.25,22.29,22.23,22.27,110691.0,14.1151,14.1405,14.1024,14.1278,110691.0
2016-11-30 14:20:00,22.26,22.29,22.23,22.26,92925.0,14.1215,14.1405,14.1024,14.1215,92925.0
2016-11-30 14:25:00,22.25,22.28,22.22,22.23,132071.0,14.1151,14.1342,14.0961,14.1024,132071.0
2016-11-30 14:30:00,22.23,22.26,22.21,22.21,166629.0,14.1024,14.1215,14.0898,14.0898,166629.0
2016-11-30 14:35:00,22.21,22.26,22.2,22.24,125318.0,14.0898,14.1215,14.0834,14.1088,125318.0
2016-11-30 14:40:00,22.24,22.26,22.23,22.24,108126.0,14.1088,14.1215,14.1024,14.1088,108126.0
2016-11-30 14:45:00,22.24,22.28,22.23,22.28,107888.0,14.1088,14.1342,14.1024,14.1342,107888.0
2016-11-30 14:50:00,22.28,22.28,22.23,22.24,200551.0,14.1342,14.1342,14.1024,14.1088,200551.0
2016-11-30 14:55:00,22.24,22.24,22.2,22.2,157405.0,14.1088,14.1088,14.0834,14.0834,157405.0
2016-11-30 15:00:00,22.2,22.21,22.14,22.14,145157.0,14.0834,14.0898,14.0453,14.0453,145157.0
2016-11-30 15:05:00,22.14,22.17,22.12,22.12,176624.0,14.0453,14.0644,14.0327,14.0327,176624.0
2016-11-30 15:10:00,22.13,22.15,22.09,22.14,234051.0,14.039,14.0517,14.0136,14.0453,234051.0
2016-11-30 15:15:00,22.13,22.19,22.11,22.19,162270.0,14.039,14.0771,14.0263,14.0771,162270.0
2016-11-30 15:20:00,22.2,22.22,22.17,22.18,174128.0,14.0834,14.0961,14.0644,14.0707,174128.0
2016-11-30 15:25:00,22.19,22.2,22.17,22.19,179539.0,14.0771,14.0834,14.0644,14.0771,179539.0
2016-11-30 15:30:00,22.19,22.2,22.15,22.19,310167.0,14.0771,14.0834,14.0517,14.0771,310167.0
2016-11-30 15:35:00,22.19,22.25,22.18,22.25,313015.0,14.0771,14.1151,14.0707,14.1151,313015.0
2016-11-30 15:40:00,22.25,22.27,22.22,22.24,401019.0,14.1151,14.1278,14.0961,14.1088,401019.0
2016-11-30 15:45:00,22.23,22.28,22.23,22.28,358837.0,14.1024,14.1342,14.1024,14.1342,358837.0
2016-11-30 15:50:00,22.28,22.3,22.24,22.3,513136.0,14.1342,14.1468,14.1088,14.1468,513136.0
2016-11-30 15:55:00,22.3,22.3,22.21,22.21,1299165.0,14.1468,14.1468,14.0898,14.0898,1299165.0
2016-12-01 09:30:00,22.4,22.45,22.1,22.15,532423.0,14.2103,14.242,14.02,14.0517,532423.0
2016-12-01 09:35:00,22.15,22.16,21.98,22.02,258229.0,14.0517,14.058,13.9438,13.9692,258229.0
2016-12-01 09:40:00,22.01,22.06,21.87,21.93,322939.0,13.9629,13.9946,13.8741,13.9121,322939.0
2016-12-01 09:45:00,21.92,21.99,21.91,21.93,271716.0,13.9058,13.9502,13.8994,13.9121,271716.0
2016-12-01 09:50:00,21.94,21.95,21.87,21.89,160182.0,13.9185,13.9248,13.8741,13.8867,160182.0
2016-12-01 09:55:00,21.89,22.05,21.87,22.02,165514.0,13.8867,13.9882,13.8741,13.9692,165514.0
2016-12-01 10:00:00,22.02,22.11,22.0,22.1,232629.0,13.9692,14.0263,13.9565,14.02,232629.0
2016-12-01 10:05:00,22.1,22.14,22.04,22.12,143389.0,14.02,14.0453,13.9819,14.0327,143389.0
2016-12-01 10:10:00,22.11,22.12,22.03,22.05,128293.0,14.0263,14.0327,13.9756,13.9882,128293.0
2016-12-01 10:15:00,22.05,22.13,22.02,22.05,171492.0,13.9882,14.039,13.9692,13.9882,171492.0
2016-12-01 10:20:00,22.06,22.09,22.02,22.07,108199.0,13.9946,14.0136,13.9692,14.0009,108199.0
2016-12-01 10:25:00,22.07,22.12,22.06,22.1,164619.0,14.0009,14.0327,13.9946,14.02,164619.0
2016-12-01 10:30:00,22.09,22.13,22.09,22.11,134937.0,14.0136,14.039,14.0136,14.0263,134937.0
2016-12-01 10:35:00,22.11,22.15,22.09,22.1,160484.0,14.0263,14.0517,14.0136,14.02,160484.0
2016-12-01 10:40:00,22.1,22.15,22.08,22.13,213493.0,14.02,14.0517,14.0073,14.039,213493.0
2016-12-01 10:45:00,22.12,22.16,22.03,22.06,201811.0,14.0327,14.058,13.9756,13.9946,201811.0
2016-12-01 10:50:00,22.05,22.09,22.03,22.03,185512.0,13.9882,14.0136,13.9756,13.9756,185512.0
2016-12-01 10:55:00,22.03,22.04,21.98,22.01,140038.0,13.9756,13.9819,13.9438,13.9629,140038.0
2016-12-01 11:00:00,22.01,22.03,21.96,21.97,137469.0,13.9629,13.9756,13.9312,13.9375,137469.0
2016-12-01 11:05:00,21.98,22.01,21.93,21.94,226488.0,13.9438,13.9629,13.9121,13.9185,226488.0
2016-12-01 11:10:00,21.93,21.97,21.86,21.91,316079.0,13.9121,13.9375,13.8677,13.8994,316079.0
2016-12-01 11:15:00,21.91,21.94,21.88,21.89,122176.0,13.8994,13.9185,13.8804,13.8867,122176.0
2016-12-01 11:20:00,21.89,21.89,21.82,21.82,133463.0,13.8867,13.8867,13.8423,13.8423,133463.0
2016-12-01 11:25:00,21.82,21.9,21.82,21.89,147400.0,13.8423,13.8931,13.8423,13.8867,147400.0
2016-12-01 11:30:00,21.9,21.92,21.88,21.91,106629.0,13.8931,13.9058,13.8804,13.8994,106629.0
2016-12-01 11:35:00,21.91,21.94,21.89,21.91,260168.0,13.8994,13.9185,13.8867,13.8994,260168.0
2016-12-01 11:40:00,21.92,21.94,21.9,21.92,119934.0,13.9058,13.9185,13.8931,13.9058,119934.0
2016-12-01 11:45:00,21.92,21.95,21.9,21.95,83287.0,13.9058,13.9248,13.8931,13.9248,83287.0
2016-12-01 11:50:00,21.95,21.98,21.92,21.93,135362.0,13.9248,13.9438,13.9058,13.9121,135362.0
2016-12-01 11:55:00,21.93,21.94,21.9,21.92,52091.0,13.9121,13.9185,13.8931,13.9058,52091.0
2016-12-01 12:00:00,21.92,21.95,21.9,21.92,87964.0,13.9058,13.9248,13.8931,13.9058,87964.0
2016-12-01 12:05:00,21.92,21.95,21.89,21.91,81402.0,13.9058,13.9248,13.8867,13.8994,81402.0
2016-12-01 12:10:00,21.91,21.95,21.9,21.94,175242.0,13.8994,13.9248,13.8931,13.9185,175242.0
2016-12-01 12:15:00,21.93,21.94,21.9,21.92,137707.0,13.9121,13.9185,13.8931,13.9058,137707.0
2016-12-01 12:20:00,21.92,21.94,21.91,21.93,122428.0,13.9058,13.9185,13.8994,13.9121,122428.0
2016-12-01 12:25:00,21.93,21.94,21.9,21.93,105315.0,13.9121,13.9185,13.8931,13.9121,105315.0
2016-12-01 12:30:00,21.93,21.94,21.91,21.93,100812.0,13.9121,13.9185,13.8994,13.9121,100812.0
2016-12-01 12:35:00,21.93,21.93,21.86,21.88,117737.0,13.9121,13.9121,13.8677,13.8804,117737.0
2016-12-01 12:40:00,21.88,21.89,21.85,21.87,102049.0,13.8804,13.8867,13.8614,13.8741,102049.0
2016-12-01 12:45:00,21.86,21.88,21.81,21.81,82148.0,13.8677,13.8804,13.836,13.836,82148.0
2016-12-01 12:50:00,21.82,21.84,21.8,21.8,67892.0,13.8423,13.855,13.8297,13.8297,67892.0
2016-12-01 12:55:00,21.8,21.81,21.75,21.79,102692.0,13.8297,13.836,13.7979,13.8233,102692.0
2016-12-01 13:00:00,21.79,21.79,21.73,21.74,82913.0,13.8233,13.8233,13.7852,13.7916,82913.0
2016-12-01 13:05:00,21.74,21.78,21.72,21.78,201685.0,13.7916,13.817,13.7789,13.817,201685.0
2016-12-01 13:10:00,21.78,21.8,21.75,21.78,117921.0,13.817,13.8297,13.7979,13.817,117921.0
2016-12-01 13:15:00,21.78,21.8,21.77,21.78,72607.0,13.817,13.8297,13.8106,13.817,72607.0
2016-12-01 13:20:00,21.78,21.79,21.73,21.75,79492.0,13.817,13.8233,13.7852,13.7979,79492.0
2016-12-01 13:25:00,21.74,21.76,21.72,21.73,106049.0,13.7916,13.8043,13.7789,13.7852,106049.0
2016-12-01 13:30:00,21.74,21.79,21.73,21.76,168767.0,13.7916,13.8233,13.7852,13.8043,168767.0
2016-12-01 13:35:00,21.76,21.79,21.75,21.75,65242.0,13.8043,13.8233,13.7979,13.7979,65242.0
2016-12-01 13:40:00,21.75,21.77,21.72,21.73,71084.0,13.7979,13.8106,13.7789,13.7852,71084.0
2016-12-01 13:45:00,21.73,21.74,21.7,21.74,101237.0,13.7852,13.7916,13.7662,13.7916,101237.0
2016-12-01 13:50:00,21.74,21.74,21.66,21.68,112176.0,13.7916,13.7916,13.7408,13.7535,112176.0
2016-12-01 13:55:00,21.68,21.7,21.63,21.63,108538.0,13.7535,13.7662,13.7218,13.7218,108538.0
2016-12-01 14:00:00,21.63,21.66,21.62,21.62,148260.0,13.7218,13.7408,13.7155,13.7155,148260.0
2016-12-01 14:05:00,21.62,21.63,21.58,21.6,99669.0,13.7155,13.7218,13.6901,13.7028,99669.0
2016-12-01 14:10:00,21.6,21.6,21.56,21.58,121173.0,13.7028,13.7028,13.6774,13.6901,121173.0
2016-12-01 14:15:00,21.57,21.64,21.57,21.62,101542.0,13.6837,13.7281,13.6837,13.7155,101542.0
2016-12-01 14:20:00,21.61,21.62,21.58,21.6,115627.0,13.7091,13.7155,13.6901,13.7028,115627.0
2016-12-01 14:25:00,21.6,21.6,21.57,21.57,85053.0,13.7028,13.7028,13.6837,13.6837,85053.0
2016-12-01 14:30:00,21.57,21.6,21.54,21.56,96693.0,13.6837,13.7028,13.6647,13.6774,96693.0
2016-12-01 14:35:00,21.56,21.58,21.53,21.55,88803.0,13.6774,13.6901,13.6584,13.6711,88803.0
2016-12-01 14:40:00,21.56,21.58,21.55,21.57,85065.0,13.6774,13.6901,13.6711,13.6837,85065.0
2016-12-01 14:45:00,21.57,21.57,21.51,21.52,68777.0,13.6837,13.6837,13.6457,13.652,68777.0
2016-12-01 14:50:00,21.51,21.53,21.46,21.48,181644.0,13.6457,13.6584,13.614,13.6266,181644.0
2016-12-01 14:55:00,21.49,21.51,21.45,21.49,185740.0,13.633,13.6457,13.6076,13.633,185740.0
2016-12-01 15:00:00,21.5,21.57,21.49,21.54,162300.0,13.6393,13.6837,13.633,13.6647,162300.0
2016-12-01 15:05:00,21.54,21.55,21.51,21.52,195508.0,13.6647,13.6711,13.6457,13.652,195508.0
2016-12-01 15:10:00,21.52,21.56,21.51,21.55,170918.0,13.652,13.6774,13.6457,13.6711,170918.0
2016-12-01 15:15:00,21.55,21.55,21.51,21.53,233997.0,13.6711,13.6711,13.6457,13.6584,233997.0
2016-12-01 15:20:00,21.52,21.56,21.51,21.53,153656.0,13.652,13.6774,13.6457,13.6584,153656.0
2016-12-01 15:25:00,21.53,21.57,21.5,21.57,303650.0,13.6584,13.6837,13.6393,13.6837,303650.0
2016-12-01 15:30:00,21.57,21.57,21.51,21.55,190510.0,13.6837,13.6837,13.6457,13.6711,190510.0
2016-12-01 15:35:00,21.55,21.58,21.53,21.56,205832.0,13.6711,13.6901,13.6584,13.6774,205832.0
2016-12-01 15:40:00,21.56,21.58,21.52,21.58,259632.0,13.6774,13.6901,13.652,13.6901,259632.0
2016-12-01 15:45:00,21.57,21.58,21.48,21.48,305889.0,13.6837,13.6901,13.6266,13.6266,305889.0
2016-12-01 15:50:00,21.49,21.54,21.48,21.53,324725.0,13.633,13.6647,13.6266,13.6584,324725.0
2016-12-01 15:55:00,21.52,21.55,21.46,21.48,1058351.0,13.652,13.6711,13.614,13.6266,1058351.0
2016-12-02 09:30:00,21.45,21.5,21.4,21.49,340456.0,13.6076,13.6393,13.5759,13.633,340456.0
2016-12-02 09:35:00,21.48,21.58,21.47,21.52,278078.0,13.6266,13.6901,13.6203,13.652,278078.0
2016-12-02 09:40:00,21.51,21.52,21.45,21.48,110226.0,13.6457,13.652,13.6076,13.6266,110226.0
2016-12-02 09:45:00,21.48,21.49,21.44,21.46,89887.0,13.6266,13.633,13.6013,13.614,89887.0
2016-12-02 09:50:00,21.46,21.54,21.45,21.54,111630.0,13.614,13.6647,13.6076,13.6647,111630.0
2016-12-02 09:55:00,21.54,21.6,21.52,21.6,145955.0,13.6647,13.7028,13.652,13.7028,145955.0
2016-12-02 10:00:00,21.61,21.62,21.57,21.6,191333.0,13.7091,13.7155,13.6837,13.7028,191333.0
2016-12-02 10:05:00,21.6,21.64,21.59,21.63,129173.0,13.7028,13.7281,13.6964,13.7218,129173.0
2016-12-02 10:10:00,21.63,21.64,21.6,21.62,167902.0,13.7218,13.7281,13.7028,13.7155,167902.0
2016-12-02 10:15:00,21.62,21.64,21.57,21.61,110525.0,13.7155,13.7281,13.6837,13.7091,110525.0
2016-12-02 10:20:00,21.61,21.68,21.6,21.67,97643.0,13.7091,13.7535,13.7028,13.7472,97643.0
2016-12-02 10:25:00,21.66,21.7,21.61,21.63,91907.0,13.7408,13.7662,13.7091,13.7218,91907.0
2016-12-02 10:30:00,21.63,21.65,21.6,21.62,106620.0,13.7218,13.7345,13.7028,13.7155,106620.0
2016-12-02 10:35:00,21.61,21.62,21.57,21.61,270102.0,13.7091,13.7155,13.6837,13.7091,270102.0
2016-12-02 10:40:00,21.6,21.61,21.57,21.59,151852.0,13.7028,13.7091,13.6837,13.6964,151852.0
2016-12-02 10:45:00,21.59,21.6,21.55,21.56,92144.0,13.6964,13.7028,13.6711,13.6774,92144.0
2016-12-02 10:50:00,21.56,21.59,21.55,21.56,61869.0,13.6774,13.6964,13.6711,13.6774,61869.0
2016-12-02 10:55:00,21.57,21.57,21.48,21.52,125590.0,13.6837,13.6837,13.6266,13.652,125590.0
2016-12-02 11:00:00,21.51,21.57,21.5,21.56,97590.0,13.6457,13.6837,13.6393,13.6774,97590.0
2016-12-02 11:05:00,21.57,21.59,21.54,21.55,101000.0,13.6837,13.6964,13.6647,13.6711,101000.0
2016-12-02 11:10:00,21.55,21.55,21.48,21.48,64140.0,13.6711,13.6711,13.6266,13.6266,64140.0
2016-12-02 11:15:00,21.48,21.52,21.47,21.51,77940.0,13.6266,13.652,13.6203,13.6457,77940.0
2016-12-02 11:20:00,21.5,21.51,21.47,21.5,82558.0,13.6393,13.6457,13.6203,13.6393,82558.0
2016-12-02 11:25:00,21.5,21.5,21.42,21.46,103393.0,13.6393,13.6393,13.5886,13.614,103393.0
2016-12-02 11:30:00,21.46,21.48,21.43,21.46,87053.0,13.614,13.6266,13.5949,13.614,87053.0
2016-12-02 11:35:00,21.46,21.47,21.43,21.44,96656.0,13.614,13.6203,13.5949,13.6013,96656.0
2016-12-02 11:40:00,21.44,21.44,21.38,21.38,173942.0,13.6013,13.6013,13.5632,13.5632,173942.0
2016-12-02 11:45:00,21.38,21.41,21.35,21.4,125035.0,13.5632,13.5822,13.5442,13.5759,125035.0
2016-12-02 11:50:00,21.4,21.42,21.37,21.4,72239.0,13.5759,13.5886,13.5569,13.5759,72239.0
2016-12-02 11:55:00,21.4,21.41,21.35,21.36,58558.0,13.5759,13.5822,13.5442,13.5505,58558.0
2016-12-02 12:00:00,21.37,21.42,21.36,21.41,75909.0,13.5569,13.5886,13.5505,13.5822,75909.0
2016-12-02 12:05:00,21.41,21.43,21.37,21.38,78986.0,13.5822,13.5949,13.5569,13.5632,78986.0
2016-12-02 12:10:00,21.38,21.4,21.38,21.39,44225.0,13.5632,13.5759,13.5632,13.5696,44225.0
2016-12-02 12:15:00,21.39,21.39,21.35,21.37,86500.0,13.5696,13.5696,13.5442,13.5569,86500.0
2016-12-02 12:20:00,21.37,21.39,21.35,21.39,155921.0,13.5569,13.5696,13.5442,13.5696,155921.0
2016-12-02 12:25:00,21.39,21.48,21.39,21.46,214612.0,13.5696,13.6266,13.5696,13.614,214612.0
2016-12-02 12:30:00,21.46,21.49,21.43,21.48,118641.0,13.614,13.633,13.5949,13.6266,118641.0
2016-12-02 12:35:00,21.48,21.5,21.45,21.5,114089.0,13.6266,13.6393,13.6076,13.6393,114089.0
2016-12-02 12:40:00,21.49,21.51,21.49,21.51,126657.0,13.633,13.6457,13.633,13.6457,126657.0
2016-12-02 12:45:00,21.51,21.52,21.5,21.52,106969.0,13.6457,13.652,13.6393,13.652,106969.0
2016-12-02 12:50:00,21.52,21.57,21.51,21.53,99632.0,13.652,13.6837,13.6457,13.6584,99632.0
2016-12-02 12:55:00,21.54,21.54,21.5,21.53,69102.0,13.6647,13.6647,13.6393,13.6584,69102.0
2016-12-02 13:00:00,21.52,21.55,21.51,21.55,62268.0,13.652,13.6711,13.6457,13.6711,62268.0
2016-12-02 13:05:00,21.54,21.55,21.47,21.5,94193.0,13.6647,13.6711,13.6203,13.6393,94193.0
2016-12-02 13:10:00,21.5,21.52,21.45,21.46,60849.0,13.6393,13.652,13.6076,13.614,60849.0
2016-12-02 13:15:00,21.46,21.48,21.44,21.46,76001.0,13.614,13.6266,13.6013,13.614,76001.0
2016-12-02 13:20:00,21.45,21.46,21.41,21.41,58026.0,13.6076,13.614,13.5822,13.5822,58026.0
2016-12-02 13:25:00,21.42,21.46,21.41,21.43,71323.0,13.5886,13.614,13.5822,13.5949,71323.0
2016-12-02 13:30:00,21.43,21.47,21.42,21.45,64409.0,13.5949,13.6203,13.5886,13.6076,64409.0
2016-12-02 13:35:00,21.46,21.46,21.42,21.44,102292.0,13.614,13.614,13.5886,13.6013,102292.0
2016-12-02 13:40:00,21.44,21.48,21.43,21.46,158354.0,13.6013,13.6266,13.5949,13.614,158354.0
2016-12-02 13:45:00,21.45,21.49,21.45,21.45,110905.0,13.6076,13.633,13.6076,13.6076,110905.0
2016-12-02 13:50:00,21.45,21.46,21.42,21.42,51713.0,13.6076,13.614,13.5886,13.5886,51713.0
2016-12-02 13:55:00,21.42,21.44,21.4,21.44,74421.0,13.5886,13.6013,13.5759,13.6013,74421.0
2016-12-02 14:00:00,21.44,21.44,21.4,21.42,119956.0,13.6013,13.6013,13.5759,13.5886,119956.0
2016-12-02 14:05:00,21.42,21.44,21.4,21.41,90124.0,13.5886,13.6013,13.5759,13.5822,90124.0
2016-12-02 14:10:00,21.41,21.45,21.4,21.42,80971.0,13.5822,13.6076,13.5759,13.5886,80971.0
2016-12-02 14:15:00,21.41,21.46,21.41,21.45,50607.0,13.5822,13.614,13.5822,13.6076,50607.0
2016-12-02 14:20:00,21.45,21.5,21.43,21.5,150723.0,13.6076,13.6393,13.5949,13.6393,150723.0
2016-12-02 14:25:00,21.5,21.51,21.48,21.48,102788.0,13.6393,13.6457,13.6266,13.6266,102788.0
2016-12-02 14:30:00,21.48,21.5,21.48,21.49,75124.0,13.6266,13.6393,13.6266,13.633,75124.0
2016-12-02 14:35:00,21.49,21.51,21.46,21.46,117142.0,13.633,13.6457,13.614,13.614,117142.0
2016-12-02 14:40:00,21.46,21.47,21.44,21.44,62254.0,13.614,13.6203,13.6013,13.6013,62254.0
2016-12-02 14:45:00,21.45,21.45,21.42,21.44,84304.0,13.6076,13.6076,13.5886,13.6013,84304.0
2016-12-02 14:50:00,21.43,21.46,21.43,21.43,116462.0,13.5949,13.614,13.5949,13.5949,116462.0
2016-12-02 14:55:00,21.44,21.44,21.41,21.41,72251.0,13.6013,13.6013,13.5822,13.5822,72251.0
2016-12-02 15:00:00,21.41,21.42,21.4,21.4,105388.0,13.5822,13.5886,13.5759,13.5759,105388.0
2016-12-02 15:05:00,21.41,21.43,21.38,21.38,198887.0,13.5822,13.5949,13.5632,13.5632,198887.0
2016-12-02 15:10:00,21.38,21.39,21.36,21.36,151413.0,13.5632,13.5696,13.5505,13.5505,151413.0
2016-12-02 15:15:00,21.36,21.4,21.35,21.39,156449.0,13.5505,13.5759,13.5442,13.5696,156449.0
2016-12-02 15:20:00,21.39,21.4,21.35,21.36,119057.0,13.5696,13.5759,13.5442,13.5505,119057.0
2016-12-02 15:25:00,21.36,21.38,21.34,21.35,211145.0,13.5505,13.5632,13.5378,13.5442,211145.0
2016-12-02 15:30:00,21.35,21.39,21.34,21.38,205140.0,13.5442,13.5696,13.5378,13.5632,205140.0
2016-12-02 15:35:00,21.37,21.4,21.36,21.38,242086.0,13.5569,13.5759,13.5505,13.5632,242086.0
2016-12-02 15:40:00,21.37,21.4,21.37,21.39,192699.0,13.5569,13.5759,13.5569,13.5696,192699.0
2016-12-02 15:45:00,21.39,21.39,21.36,21.38,185062.0,13.5696,13.5696,13.5505,13.5632,185062.0
2016-12-02 15:50:00,21.39,21.39,21.35,21.38,265339.0,13.5696,13.5696,13.5442,13.5632,265339.0
2016-12-02 15:55:00,21.38,21.39,21.34,21.35,744088.0,13.5632,13.5696,13.5378,13.5442,744088.0
2016-12-05 09:30:00,21.22,21.26,21.17,21.23,1010703.0,13.4617,13.4871,13.43,13.4681,1010703.0
2016-12-05 09:35:00,21.24,21.24,21.16,21.19,182532.0,13.4744,13.4744,13.4236,13.4427,182532.0
2016-12-05 09:40:00,21.19,21.25,21.18,21.24,443044.0,13.4427,13.4807,13.4363,13.4744,443044.0
2016-12-05 09:45:00,21.23,21.25,21.21,21.22,413234.0,13.4681,13.4807,13.4554,13.4617,413234.0
2016-12-05 09:50:00,21.22,21.25,21.2,21.23,159424.0,13.4617,13.4807,13.449,13.4681,159424.0
2016-12-05 09:55:00,21.23,21.25,21.2,21.24,267180.0,13.4681,13.4807,13.449,13.4744,267180.0
2016-12-05 10:00:00,21.25,21.25,21.21,21.24,213359.0,13.4807,13.4807,13.4554,13.4744,213359.0
2016-12-05 10:05:00,21.24,21.25,21.23,21.24,306353.0,13.4744,13.4807,13.4681,13.4744,306353.0
2016-12-05 10:10:00,21.24,21.24,21.21,21.24,121007.0,13.4744,13.4744,13.4554,13.4744,121007.0
2016-12-05 10:15:00,21.23,21.33,21.23,21.31,1150216.0,13.4681,13.5315,13.4681,13.5188,1150216.0
2016-12-05 10:20:00,21.31,21.35,21.29,21.35,219513.0,13.5188,13.5442,13.5061,13.5442,219513.0
2016-12-05 10:25:00,21.35,21.35,21.29,21.35,160758.0,13.5442,13.5442,13.5061,13.5442,160758.0
2016-12-05 10:30:00,21.35,21.36,21.32,21.33,182902.0,13.5442,13.5505,13.5251,13.5315,182902.0
2016-12-05 10:35:00,21.34,21.38,21.33,21.37,146859.0,13.5378,13.5632,13.5315,13.5569,146859.0
2016-12-05 10:40:00,21.37,21.39,21.36,21.39,162102.0,13.5569,13.5696,13.5505,13.5696,162102.0
2016-12-05 10:45:00,21.39,21.46,21.38,21.46,271531.0,13.5696,13.614,13.5632,13.614,271531.0
2016-12-05 10:50:00,21.46,21.49,21.45,21.48,167001.0,13.614,13.633,13.6076,13.6266,167001.0
2016-12-05 10:55:00,21.49,21.49,21.47,21.48,109784.0,13.633,13.633,13.6203,13.6266,109784.0
2016-12-05 11:00:00,21.48,21.57,21.48,21.55,486328.0,13.6266,13.6837,13.6266,13.6711,486328.0
2016-12-05 11:05:00,21.54,21.55,21.45,21.47,194571.0,13.6647,13.6711,13.6076,13.6203,194571.0
2016-12-05 11:10:00,21.46,21.49,21.44,21.49,158189.0,13.614,13.633,13.6013,13.633,158189.0
2016-12-05 11:15:00,21.48,21.49,21.46,21.48,135474.0,13.6266,13.633,13.614,13.6266,135474.0
2016-12-05 11:20:00,21.48,21.49,21.43,21.46,131331.0,13.6266,13.633,13.5949,13.614,131331.0
2016-12-05 11:25:00,21.46,21.48,21.44,21.45,199852.0,13.614,13.6266,13.6013,13.6076,199852.0
2016-12-05 11:30:00,21.45,21.5,21.44,21.48,187863.0,13.6076,13.6393,13.6013,13.6266,187863.0
2016-12-05 11:35:00,21.48,21.54,21.47,21.53,152365.0,13.6266,13.6647,13.6203,13.6584,152365.0
2016-12-05 11:40:00,21.53,21.53,21.49,21.5,50298.0,13.6584,13.6584,13.633,13.6393,50298.0
2016-12-05 11:45:00,21.49,21.54,21.49,21.54,171161.0,13.633,13.6647,13.633,13.6647,171161.0
2016-12-05 11:50:00,21.54,21.54,21.47,21.5,141310.0,13.6647,13.6647,13.6203,13.6393,141310.0
2016-12-05 11:55:00,21.5,21.54,21.5,21.52,141850.0,13.6393,13.6647,13.6393,13.652,141850.0
2016-12-05 12:00:00,21.52,21.58,21.51,21.55,174967.0,13.652,13.6901,13.6457,13.6711,174967.0
2016-12-05 12:05:00,21.55,21.56,21.52,21.53,95753.0,13.6711,13.6774,13.652,13.6584,95753.0
2016-12-05 12:10:00,21.53,21.55,21.52,21.53,77916.0,13.6584,13.6711,13.652,13.6584,77916.0
2016-12-05 12:15:00,21.53,21.56,21.53,21.55,74913.0,13.6584,13.6774,13.6584,13.6711,74913.0
2016-12-05 12:20:00,21.55,21.56,21.53,21.55,107961.0,13.6711,13.6774,13.6584,13.6711,107961.0
2016-12-05 12:25:00,21.55,21.59,21.55,21.55,86346.0,13.6711,13.6964,13.6711,13.6711,86346.0
2016-12-05 12:30:00,21.55,21.56,21.53,21.54,66688.0,13.6711,13.6774,13.6584,13.6647,66688.0
2016-12-05 12:35:00,21.55,21.56,21.54,21.55,54784.0,13.6711,13.6774,13.6647,13.6711,54784.0
2016-12-05 12:40:00,21.55,21.56,21.54,21.55,52694.0,13.6711,13.6774,13.6647,13.6711,52694.0
2016-12-05 12:45:00,21.55,21.56,21.53,21.55,93637.0,13.6711,13.6774,13.6584,13.6711,93637.0
2016-12-05 12:50:00,21.55,21.57,21.54,21.57,64130.0,13.6711,13.6837,13.6647,13.6837,64130.0
2016-12-05 12:55:00,21.57,21.62,21.57,21.59,204663.0,13.6837,13.7155,13.6837,13.6964,204663.0
2016-12-05 13:00:00,21.59,21.61,21.58,21.61,125742.0,13.6964,13.7091,13.6901,13.7091,125742.0
2016-12-05 13:05:00,21.61,21.61,21.59,21.59,49354.0,13.7091,13.7091,13.6964,13.6964,49354.0
2016-12-05 13:10:00,21.6,21.61,21.56,21.57,162499.0,13.7028,13.7091,13.6774,13.6837,162499.0
2016-12-05 13:15:00,21.57,21.61,21.57,21.61,67987.0,13.6837,13.7091,13.6837,13.7091,67987.0
2016-12-05 13:20:00,21.6,21.61,21.6,21.61,59424.0,13.7028,13.7091,13.7028,13.7091,59424.0
2016-12-05 13:25:00,21.61,21.61,21.57,21.58,76094.0,13.7091,13.7091,13.6837,13.6901,76094.0
2016-12-05 13:30:00,21.59,21.6,21.58,21.6,51433.0,13.6964,13.7028,13.6901,13.7028,51433.0
2016-12-05 13:35:00,21.6,21.61,21.57,21.57,94389.0,13.7028,13.7091,13.6837,13.6837,94389.0
2016-12-05 13:40:00,21.58,21.6,21.57,21.59,37376.0,13.6901,13.7028,13.6837,13.6964,37376.0
2016-12-05 13:45:00,21.6,21.61,21.59,21.6,71923.0,13.7028,13.7091,13.6964,13.7028,71923.0
2016-12-05 13:50:00,21.6,21.61,21.58,21.59,73956.0,13.7028,13.7091,13.6901,13.6964,73956.0
2016-12-05 13:55:00,21.59,21.61,21.58,21.6,94750.0,13.6964,13.7091,13.6901,13.7028,94750.0
2016-12-05 14:00:00,21.6,21.6,21.57,21.6,71552.0,13.7028,13.7028,13.6837,13.7028,71552.0
2016-12-05 14:05:00,21.6,21.61,21.58,21.6,126644.0,13.7028,13.7091,13.6901,13.7028,126644.0
2016-12-05 14:10:00,21.6,21.61,21.58,21.6,113315.0,13.7028,13.7091,13.6901,13.7028,113315.0
2016-12-05 14:15:00,21.6,21.6,21.57,21.6,105876.0,13.7028,13.7028,13.6837,13.7028,105876.0
2016-12-05 14:20:00,21.6,21.61,21.58,21.61,119716.0,13.7028,13.7091,13.6901,13.7091,119716.0
2016-12-05 14:25:00,21.61,21.64,21.6,21.64,101665.0,13.7091,13.7281,13.7028,13.7281,101665.0
2016-12-05 14:30:00,21.64,21.65,21.62,21.65,99159.0,13.7281,13.7345,13.7155,13.7345,99159.0
2016-12-05 14:35:00,21.65,21.65,21.61,21.61,87483.0,13.7345,13.7345,13.7091,13.7091,87483.0
2016-12-05 14:40:00,21.62,21.63,21.6,21.62,104867.0,13.7155,13.7218,13.7028,13.7155,104867.0
2016-12-05 14:45:00,21.62,21.62,21.58,21.61,71298.0,13.7155,13.7155,13.6901,13.7091,71298.0
2016-12-05 14:50:00,21.61,21.62,21.56,21.58,155509.0,13.7091,13.7155,13.6774,13.6901,155509.0
2016-12-05 14:55:00,21.58,21.58,21.55,21.55,59461.0,13.6901,13.6901,13.6711,13.6711,59461.0
2016-12-05 15:00:00,21.55,21.56,21.52,21.53,91315.0,13.6711,13.6774,13.652,13.6584,91315.0
2016-12-05 15:05:00,21.53,21.54,21.51,21.52,118104.0,13.6584,13.6647,13.6457,13.652,118104.0
2016-12-05 15:10:00,21.53,21.53,21.51,21.53,89074.0,13.6584,13.6584,13.6457,13.6584,89074.0
2016-12-05 15:15:00,21.53,21.55,21.52,21.54,184262.0,13.6584,13.6711,13.652,13.6647,184262.0
2016-12-05 15:20:00,21.53,21.55,21.53,21.54,60680.0,13.6584,13.6711,13.6584,13.6647,60680.0
2016-12-05 15:25:00,21.54,21.55,21.52,21.55,124722.0,13.6647,13.6711,13.652,13.6711,124722.0
2016-12-05 15:30:00,21.55,21.56,21.51,21.53,230661.0,13.6711,13.6774,13.6457,13.6584,230661.0
2016-12-05 15:35:00,21.53,21.55,21.52,21.54,178419.0,13.6584,13.6711,13.652,13.6647,178419.0
2016-12-05 15:40:00,21.54,21.54,21.53,21.54,140721.0,13.6647,13.6647,13.6584,13.6647,140721.0
2016-12-05 15:45:00,21.54,21.54,21.51,21.52,228015.0,13.6647,13.6647,13.6457,13.652,228015.0
2016-12-05 15:50:00,21.52,21.52,21.49,21.51,370947.0,13.652,13.652,13.633,13.6457,370947.0
2016-12-05 15:55:00,21.51,21.51,21.45,21.45,1030184.0,13.6457,13.6457,13.6076,13.6076,1030184.0
2016-12-06 09:30:00,21.27,21.32,20.86,20.86,868919.0,13.4934,13.5251,13.2333,13.2333,868919.0
2016-12-06 09:35:00,20.89,21.0,20.61,20.78,972300.0,13.2524,13.3221,13.0747,13.1826,972300.0
2016-12-06 09:40:00,20.79,20.98,20.76,20.87,941180.0,13.1889,13.3095,13.1699,13.2397,941180.0
2016-12-06 09:45:00,20.87,20.91,20.72,20.83,987976.0,13.2397,13.265,13.1445,13.2143,987976.0
2016-12-06 09:50:00,20.83,20.86,20.73,20.83,1267299.0,13.2143,13.2333,13.1509,13.2143,1267299.0
2016-12-06 09:55:00,20.84,20.91,20.8,20.83,861601.0,13.2206,13.265,13.1953,13.2143,861601.0
2016-12-06 10:00:00,20.82,20.87,20.79,20.8,585936.0,13.208,13.2397,13.1889,13.1953,585936.0
2016-12-06 10:05:00,20.8,20.89,20.79,20.85,253901.0,13.1953,13.2524,13.1889,13.227,253901.0
2016-12-06 10:10:00,20.86,20.87,20.82,20.84,399959.0,13.2333,13.2397,13.208,13.2206,399959.0
2016-12-06 10:15:00,20.83,20.94,20.83,20.92,367979.0,13.2143,13.2841,13.2143,13.2714,367979.0
2016-12-06 10:20:00,20.92,20.92,20.86,20.92,328565.0,13.2714,13.2714,13.2333,13.2714,328565.0
2016-12-06 10:25:00,20.92,20.96,20.88,20.96,259479.0,13.2714,13.2968,13.246,13.2968,259479.0
2016-12-06 10:30:00,20.95,21.07,20.95,21.06,549126.0,13.2904,13.3665,13.2904,13.3602,549126.0
2016-12-06 10:35:00,21.06,21.12,21.05,21.11,323770.0,13.3602,13.3983,13.3539,13.3919,323770.0
2016-12-06 10:40:00,21.11,21.12,21.03,21.07,279390.0,13.3919,13.3983,13.3412,13.3665,279390.0
2016-12-06 10:45:00,21.07,21.11,21.06,21.11,347519.0,13.3665,13.3919,13.3602,13.3919,347519.0
2016-12-06 10:50:00,21.11,21.23,21.1,21.23,625862.0,13.3919,13.4681,13.3856,13.4681,625862.0
2016-12-06 10:55:00,21.23,21.23,21.17,21.19,445388.0,13.4681,13.4681,13.43,13.4427,445388.0
2016-12-06 11:00:00,21.19,21.2,21.15,21.18,180821.0,13.4427,13.449,13.4173,13.4363,180821.0
2016-12-06 11:05:00,21.18,21.22,21.16,21.19,554418.0,13.4363,13.4617,13.4236,13.4427,554418.0
2016-12-06 11:10:00,21.19,21.28,21.18,21.25,281181.0,13.4427,13.4998,13.4363,13.4807,281181.0
2016-12-06 11:15:00,21.25,21.29,21.25,21.29,197191.0,13.4807,13.5061,13.4807,13.5061,197191.0
2016-12-06 11:20:00,21.28,21.34,21.27,21.31,125597.0,13.4998,13.5378,13.4934,13.5188,125597.0
2016-12-06 11:25:00,21.32,21.33,21.27,21.3,124043.0,13.5251,13.5315,13.4934,13.5125,124043.0
2016-12-06 11:30:00,21.29,21.3,21.23,21.23,169603.0,13.5061,13.5125,13.4681,13.4681,169603.0
2016-12-06 11:35:00,21.23,21.24,21.2,21.22,157864.0,13.4681,13.4744,13.449,13.4617,157864.0
2016-12-06 11:40:00,21.21,21.26,21.2,21.26,71924.0,13.4554,13.4871,13.449,13.4871,71924.0
2016-12-06 11:45:00,21.26,21.29,21.25,21.25,200367.0,13.4871,13.5061,13.4807,13.4807,200367.0
2016-12-06 11:50:00,21.26,21.27,21.25,21.26,88589.0,13.4871,13.4934,13.4807,13.4871,88589.0
2016-12-06 11:55:00,21.26,21.27,21.21,21.24,191111.0,13.4871,13.4934,13.4554,13.4744,191111.0
2016-12-06 12:00:00,21.24,21.27,21.24,21.26,105991.0,13.4744,13.4934,13.4744,13.4871,105991.0
2016-12-06 12:05:00,21.26,21.26,21.23,21.25,84053.0,13.4871,13.4871,13.4681,13.4807,84053.0
2016-12-06 12:10:00,21.25,21.25,21.2,21.21,68922.0,13.4807,13.4807,13.449,13.4554,68922.0
2016-12-06 12:15:00,21.21,21.25,21.21,21.24,100462.0,13.4554,13.4807,13.4554,13.4744,100462.0
2016-12-06 12:20:00,21.25,21.28,21.25,21.26,119947.0,13.4807,13.4998,13.4807,13.4871,119947.0
2016-12-06 12:25:00,21.26,21.28,21.25,21.27,108485.0,13.4871,13.4998,13.4807,13.4934,108485.0
2016-12-06 12:30:00,21.26,21.27,21.2,21.21,105768.0,13.4871,13.4934,13.449,13.4554,105768.0
2016-12-06 12:35:00,21.21,21.22,21.19,21.19,93166.0,13.4554,13.4617,13.4427,13.4427,93166.0
2016-12-06 12:40:00,21.19,21.19,21.16,21.17,70601.0,13.4427,13.4427,13.4236,13.43,70601.0
2016-12-06 12:45:00,21.17,21.17,21.16,21.16,53932.0,13.43,13.43,13.4236,13.4236,53932.0
2016-12-06 12:50:00,21.16,21.17,21.13,21.16,291742.0,13.4236,13.43,13.4046,13.4236,291742.0
2016-12-06 12:55:00,21.16,21.19,21.16,21.18,127905.0,13.4236,13.4427,13.4236,13.4363,127905.0
2016-12-06 13:00:00,21.18,21.22,21.17,21.2,129620.0,13.4363,13.4617,13.43,13.449,129620.0
2016-12-06 13:05:00,21.2,21.21,21.14,21.14,128876.0,13.449,13.4554,13.411,13.411,128876.0
2016-12-06 13:10:00,21.15,21.2,21.14,21.2,107900.0,13.4173,13.449,13.411,13.449,107900.0
2016-12-06 13:15:00,21.2,21.21,21.19,21.21,81367.0,13.449,13.4554,13.4427,13.4554,81367.0
2016-12-06 13:20:00,21.2,21.2,21.13,21.15,123655.0,13.449,13.449,13.4046,13.4173,123655.0
2016-12-06 13:25:00,21.14,21.21,21.14,21.21,84156.0,13.411,13.4554,13.411,13.4554,84156.0
2016-12-06 13:30:00,21.21,21.21,21.18,21.2,120412.0,13.4554,13.4554,13.4363,13.449,120412.0
2016-12-06 13:35:00,21.2,21.22,21.19,21.19,129090.0,13.449,13.4617,13.4427,13.4427,129090.0
2016-12-06 13:40:00,21.2,21.22,21.19,21.2,120189.0,13.449,13.4617,13.4427,13.449,120189.0
2016-12-06 13:45:00,21.2,21.2,21.14,21.16,128503.0,13.449,13.449,13.411,13.4236,128503.0
2016-12-06 13:50:00,21.16,21.17,21.15,21.17,47523.0,13.4236,13.43,13.4173,13.43,47523.0
2016-12-06 13:55:00,21.17,21.17,21.12,21.13,132224.0,13.43,13.43,13.3983,13.4046,132224.0
2016-12-06 14:00:00,21.14,21.17,21.13,21.16,77133.0,13.411,13.43,13.4046,13.4236,77133.0
2016-12-06 14:05:00,21.15,21.17,21.13,21.17,121283.0,13.4173,13.43,13.4046,13.43,121283.0
2016-12-06 14:10:00,21.17,21.2,21.16,21.19,94574.0,13.43,13.449,13.4236,13.4427,94574.0
2016-12-06 14:15:00,21.19,21.21,21.17,21.17,114420.0,13.4427,13.4554,13.43,13.43,114420.0
2016-12-06 14:20:00,21.17,21.2,21.15,21.2,94049.0,13.43,13.449,13.4173,13.449,94049.0
2016-12-06 14:25:00,21.19,21.21,21.18,21.21,68064.0,13.4427,13.4554,13.4363,13.4554,68064.0
2016-12-06 14:30:00,21.21,21.21,21.18,21.2,91476.0,13.4554,13.4554,13.4363,13.449,91476.0
2016-12-06 14:35:00,21.2,21.2,21.18,21.2,74121.0,13.449,13.449,13.4363,13.449,74121.0
2016-12-06 14:40:00,21.2,21.2,21.17,21.2,116758.0,13.449,13.449,13.43,13.449,116758.0
2016-12-06 14:45:00,21.2,21.21,21.19,21.19,133277.0,13.449,13.4554,13.4427,13.4427,133277.0
2016-12-06 14:50:00,21.2,21.21,21.19,21.2,117452.0,13.449,13.4554,13.4427,13.449,117452.0
2016-12-06 14:55:00,21.2,21.2,21.17,21.18,171490.0,13.449,13.449,13.43,13.4363,171490.0
2016-12-06 15:00:00,21.18,21.19,21.13,21.14,229115.0,13.4363,13.4427,13.4046,13.411,229115.0
2016-12-06 15:05:00,21.14,21.16,21.13,21.14,140744.0,13.411,13.4236,13.4046,13.411,140744.0
2016-12-06 15:10:00,21.14,21.16,21.13,21.14,127297.0,13.411,13.4236,13.4046,13.411,127297.0
2016-12-06 15:15:00,21.14,21.16,21.12,21.13,184315.0,13.411,13.4236,13.3983,13.4046,184315.0
2016-12-06 15:20:00,21.14,21.16,21.13,21.14,152739.0,13.411,13.4236,13.4046,13.411,152739.0
2016-12-06 15:25:00,21.14,21.15,21.11,21.11,165230.0,13.411,13.4173,13.3919,13.3919,165230.0
2016-12-06 15:30:00,21.12,21.15,21.1,21.14,185291.0,13.3983,13.4173,13.3856,13.411,185291.0
2016-12-06 15:35:00,21.15,21.15,21.13,21.15,206900.0,13.4173,13.4173,13.4046,13.4173,206900.0
2016-12-06 15:40:00,21.14,21.15,21.12,21.12,296997.0,13.411,13.4173,13.3983,13.3983,296997.0
2016-12-06 15:45:00,21.12,21.15,21.11,21.14,347639.0,13.3983,13.4173,13.3919,13.411,347639.0
2016-12-06 15:50:00,21.15,21.16,21.13,21.14,731863.0,13.4173,13.4236,13.4046,13.411,731863.0
2016-12-06 15:55:00,21.14,21.14,21.08,21.11,1324594.0,13.411,13.411,13.3729,13.3919,1324594.0
2016-12-07 09:30:00,21.16,21.21,21.1,21.14,311602.0,13.4236,13.4554,13.3856,13.411,311602.0
2016-12-07 09:35:00,21.14,21.18,21.1,21.15,158001.0,13.411,13.4363,13.3856,13.4173,158001.0
2016-12-07 09:40:00,21.16,21.17,21.07,21.12,258148.0,13.4236,13.43,13.3665,13.3983,258148.0
2016-12-07 09:45:00,21.12,21.19,21.1,21.13,146828.0,13.3983,13.4427,13.3856,13.4046,146828.0
2016-12-07 09:50:00,21.13,21.21,21.13,21.19,98970.0,13.4046,13.4554,13.4046,13.4427,98970.0
2016-12-07 09:55:00,21.18,21.19,21.15,21.15,72671.0,13.4363,13.4427,13.4173,13.4173,72671.0
2016-12-07 10:00:00,21.15,21.21,21.15,21.19,152852.0,13.4173,13.4554,13.4173,13.4427,152852.0
2016-12-07 10:05:00,21.2,21.21,21.13,21.13,61319.0,13.449,13.4554,13.4046,13.4046,61319.0
2016-12-07 10:10:00,21.13,21.17,21.11,21.15,102584.0,13.4046,13.43,13.3919,13.4173,102584.0
2016-12-07 10:15:00,21.15,21.16,21.08,21.11,195768.0,13.4173,13.4236,13.3729,13.3919,195768.0
2016-12-07 10:20:00,21.11,21.13,21.06,21.1,106219.0,13.3919,13.4046,13.3602,13.3856,106219.0
2016-12-07 10:25:00,21.1,21.11,21.07,21.08,140787.0,13.3856,13.3919,13.3665,13.3729,140787.0
2016-12-07 10:30:00,21.07,21.14,21.07,21.11,244443.0,13.3665,13.411,13.3665,13.3919,244443.0
2016-12-07 10:35:00,21.1,21.12,21.04,21.07,218638.0,13.3856,13.3983,13.3475,13.3665,218638.0
2016-12-07 10:40:00,21.07,21.1,21.03,21.05,126350.0,13.3665,13.3856,13.3412,13.3539,126350.0
2016-12-07 10:45:00,21.04,21.07,21.04,21.05,107358.0,13.3475,13.3665,13.3475,13.3539,107358.0
2016-12-07 10:50:00,21.05,21.06,21.0,21.01,647176.0,13.3539,13.3602,13.3221,13.3285,647176.0
2016-12-07 10:55:00,21.0,21.04,20.94,21.04,252752.0,13.3221,13.3475,13.2841,13.3475,252752.0
2016-12-07 11:00:00,21.03,21.07,20.99,21.03,202149.0,13.3412,13.3665,13.3158,13.3412,202149.0
2016-12-07 11:05:00,21.04,21.08,21.03,21.07,163362.0,13.3475,13.3729,13.3412,13.3665,163362.0
2016-12-07 11:10:00,21.06,21.08,21.04,21.04,96561.0,13.3602,13.3729,13.3475,13.3475,96561.0
2016-12-07 11:15:00,21.05,21.08,21.04,21.06,124273.0,13.3539,13.3729,13.3475,13.3602,124273.0
2016-12-07 11:20:00,21.05,21.1,21.05,21.05,112758.0,13.3539,13.3856,13.3539,13.3539,112758.0
2016-12-07 11:25:00,21.05,21.07,21.05,21.05,55140.0,13.3539,13.3665,13.3539,13.3539,55140.0
2016-12-07 11:30:00,21.05,21.06,21.04,21.05,65605.0,13.3539,13.3602,13.3475,13.3539,65605.0
2016-12-07 11:35:00,21.05,21.06,21.03,21.04,271132.0,13.3539,13.3602,13.3412,13.3475,271132.0
2016-12-07 11:40:00,21.04,21.06,21.02,21.05,250301.0,13.3475,13.3602,13.3348,13.3539,250301.0
2016-12-07 11:45:00,21.04,21.05,21.03,21.05,85725.0,13.3475,13.3539,13.3412,13.3539,85725.0
2016-12-07 11:50:00,21.05,21.07,21.04,21.07,62966.0,13.3539,13.3665,13.3475,13.3665,62966.0
2016-12-07 11:55:00,21.07,21.08,21.04,21.05,106514.0,13.3665,13.3729,13.3475,13.3539,106514.0
2016-12-07 12:00:00,21.05,21.05,21.03,21.05,111535.0,13.3539,13.3539,13.3412,13.3539,111535.0
2016-12-07 12:05:00,21.05,21.05,21.02,21.05,119584.0,13.3539,13.3539,13.3348,13.3539,119584.0
2016-12-07 12:10:00,21.05,21.06,21.04,21.05,192195.0,13.3539,13.3602,13.3475,13.3539,192195.0
2016-12-07 12:15:00,21.05,21.06,21.03,21.04,59758.0,13.3539,13.3602,13.3412,13.3475,59758.0
2016-12-07 12:20:00,21.04,21.04,21.03,21.04,50231.0,13.3475,13.3475,13.3412,13.3475,50231.0
2016-12-07 12:25:00,21.04,21.04,21.02,21.04,148798.0,13.3475,13.3475,13.3348,13.3475,148798.0
2016-12-07 12:30:00,21.03,21.08,21.02,21.06,145528.0,13.3412,13.3729,13.3348,13.3602,145528.0
2016-12-07 12:35:00,21.07,21.07,21.05,21.07,71991.0,13.3665,13.3665,13.3539,13.3665,71991.0
2016-12-07 12:40:00,21.07,21.08,21.06,21.07,64687.0,13.3665,13.3729,13.3602,13.3665,64687.0
2016-12-07 12:45:00,21.07,21.12,21.07,21.11,124806.0,13.3665,13.3983,13.3665,13.3919,124806.0
2016-12-07 12:50:00,21.11,21.12,21.08,21.12,117744.0,13.3919,13.3983,13.3729,13.3983,117744.0
2016-12-07 12:55:00,21.12,21.13,21.11,21.13,71857.0,13.3983,13.4046,13.3919,13.4046,71857.0
2016-12-07 13:00:00,21.13,21.14,21.11,21.13,86507.0,13.4046,13.411,13.3919,13.4046,86507.0
2016-12-07 13:05:00,21.13,21.18,21.12,21.17,218376.0,13.4046,13.4363,13.3983,13.43,218376.0
2016-12-07 13:10:00,21.16,21.17,21.15,21.16,46618.0,13.4236,13.43,13.4173,13.4236,46618.0
2016-12-07 13:15:00,21.15,21.16,21.13,21.14,132742.0,13.4173,13.4236,13.4046,13.411,132742.0
2016-12-07 13:20:00,21.14,21.19,21.13,21.19,230121.0,13.411,13.4427,13.4046,13.4427,230121.0
2016-12-07 13:25:00,21.18,21.21,21.17,21.18,198815.0,13.4363,13.4554,13.43,13.4363,198815.0
2016-12-07 13:30:00,21.18,21.21,21.17,21.21,89911.0,13.4363,13.4554,13.43,13.4554,89911.0
2016-12-07 13:35:00,21.21,21.21,21.17,21.18,157314.0,13.4554,13.4554,13.43,13.4363,157314.0
2016-12-07 13:40:00,21.18,21.21,21.17,21.2,123105.0,13.4363,13.4554,13.43,13.449,123105.0
2016-12-07 13:45:00,21.19,21.2,21.17,21.18,89272.0,13.4427,13.449,13.43,13.4363,89272.0
2016-12-07 13:50:00,21.18,21.21,21.17,21.21,107576.0,13.4363,13.4554,13.43,13.4554,107576.0
2016-12-07 13:55:00,21.2,21.21,21.18,21.19,163790.0,13.449,13.4554,13.4363,13.4427,163790.0
2016-12-07 14:00:00,21.19,21.21,21.18,21.19,83277.0,13.4427,13.4554,13.4363,13.4427,83277.0
2016-12-07 14:05:00,21.2,21.2,21.17,21.18,146382.0,13.449,13.449,13.43,13.4363,146382.0
2016-12-07 14:10:00,21.18,21.19,21.15,21.18,168256.0,13.4363,13.4427,13.4173,13.4363,168256.0
2016-12-07 14:15:00,21.19,21.19,21.14,21.14,124954.0,13.4427,13.4427,13.411,13.411,124954.0
2016-12-07 14:20:00,21.14,21.16,21.13,21.14,119547.0,13.411,13.4236,13.4046,13.411,119547.0
2016-12-07 14:25:00,21.14,21.15,21.11,21.14,211401.0,13.411,13.4173,13.3919,13.411,211401.0
2016-12-07 14:30:00,21.14,21.14,21.12,21.12,62821.0,13.411,13.411,13.3983,13.3983,62821.0
2016-12-07 14:35:00,21.12,21.13,21.07,21.07,144180.0,13.3983,13.4046,13.3665,13.3665,144180.0
2016-12-07 14:40:00,21.07,21.08,21.06,21.07,100678.0,13.3665,13.3729,13.3602,13.3665,100678.0
2016-12-07 14:45:00,21.07,21.09,21.07,21.08,73492.0,13.3665,13.3792,13.3665,13.3729,73492.0
2016-12-07 14:50:00,21.07,21.1,21.07,21.1,95583.0,13.3665,13.3856,13.3665,13.3856,95583.0
2016-12-07 14:55:00,21.1,21.14,21.09,21.12,130001.0,13.3856,13.411,13.3792,13.3983,130001.0
2016-12-07 15:00:00,21.12,21.13,21.1,21.11,140088.0,13.3983,13.4046,13.3856,13.3919,140088.0
2016-12-07 15:05:00,21.11,21.18,21.11,21.15,223424.0,13.3919,13.4363,13.3919,13.4173,223424.0
2016-12-07 15:10:00,21.15,21.2,21.15,21.2,168631.0,13.4173,13.449,13.4173,13.449,168631.0
2016-12-07 15:15:00,21.2,21.22,21.17,21.19,626664.0,13.449,13.4617,13.43,13.4427,626664.0
2016-12-07 15:20:00,21.2,21.21,21.18,21.2,314502.0,13.449,13.4554,13.4363,13.449,314502.0
2016-12-07 15:25:00,21.2,21.23,21.19,21.19,1119571.0,13.449,13.4681,13.4427,13.4427,1119571.0
2016-12-07 15:30:00,21.2,21.24,21.17,21.21,205804.0,13.449,13.4744,13.43,13.4554,205804.0
2016-12-07 15:35:00,21.21,21.25,21.19,21.23,230827.0,13.4554,13.4807,13.4427,13.4681,230827.0
2016-12-07 15:40:00,21.23,21.26,21.21,21.22,300620.0,13.4681,13.4871,13.4554,13.4617,300620.0
2016-12-07 15:45:00,21.22,21.25,21.22,21.23,801044.0,13.4617,13.4807,13.4617,13.4681,801044.0
2016-12-07 15:50:00,21.24,21.25,21.23,21.25,816600.0,13.4744,13.4807,13.4681,13.4807,816600.0
2016-12-07 15:55:00,21.25,21.29,21.24,21.29,1178528.0,13.4807,13.5061,13.4744,13.5061,1178528.0
2016-12-08 09:30:00,21.29,21.29,21.15,21.22,277641.0,13.5061,13.5061,13.4173,13.4617,277641.0
2016-12-08 09:35:00,21.22,21.27,21.2,21.22,211261.0,13.4617,13.4934,13.449,13.4617,211261.0
2016-12-08 09:40:00,21.23,21.24,21.2,21.21,179319.0,13.4681,13.4744,13.449,13.4554,179319.0
2016-12-08 09:45:00,21.21,21.24,21.19,21.2,282054.0,13.4554,13.4744,13.4427,13.449,282054.0
2016-12-08 09:50:00,21.2,21.24,21.13,21.14,313377.0,13.449,13.4744,13.4046,13.411,313377.0
2016-12-08 09:55:00,21.13,21.18,21.12,21.17,139377.0,13.4046,13.4363,13.3983,13.43,139377.0
2016-12-08 10:00:00,21.16,21.17,21.06,21.1,195091.0,13.4236,13.43,13.3602,13.3856,195091.0
2016-12-08 10:05:00,21.1,21.12,21.08,21.08,129217.0,13.3856,13.3983,13.3729,13.3729,129217.0
2016-12-08 10:10:00,21.08,21.09,21.03,21.05,221742.0,13.3729,13.3792,13.3412,13.3539,221742.0
2016-12-08 10:15:00,21.06,21.1,21.05,21.1,140438.0,13.3602,13.3856,13.3539,13.3856,140438.0
2016-12-08 10:20:00,21.1,21.1,21.01,21.05,182727.0,13.3856,13.3856,13.3285,13.3539,182727.0
2016-12-08 10:25:00,21.04,21.11,21.04,21.1,172275.0,13.3475,13.3919,13.3475,13.3856,172275.0
2016-12-08 10:30:00,21.1,21.11,21.08,21.1,99648.0,13.3856,13.3919,13.3729,13.3856,99648.0
2016-12-08 10:35:00,21.11,21.17,21.1,21.16,111711.0,13.3919,13.43,13.3856,13.4236,111711.0
2016-12-08 10:40:00,21.15,21.16,21.1,21.13,81252.0,13.4173,13.4236,13.3856,13.4046,81252.0
2016-12-08 10:45:00,21.13,21.18,21.1,21.14,208094.0,13.4046,13.4363,13.3856,13.411,208094.0
2016-12-08 10:50:00,21.14,21.18,21.13,21.18,121311.0,13.411,13.4363,13.4046,13.4363,121311.0
2016-12-08 10:55:00,21.18,21.19,21.15,21.19,99052.0,13.4363,13.4427,13.4173,13.4427,99052.0
2016-12-08 11:00:00,21.19,21.24,21.18,21.21,144135.0,13.4427,13.4744,13.4363,13.4554,144135.0
2016-12-08 11:05:00,21.21,21.24,21.16,21.17,145408.0,13.4554,13.4744,13.4236,13.43,145408.0
2016-12-08 11:10:00,21.17,21.19,21.13,21.14,76469.0,13.43,13.4427,13.4046,13.411,76469.0
2016-12-08 11:15:00,21.13,21.14,21.08,21.11,188485.0,13.4046,13.411,13.3729,13.3919,188485.0
2016-12-08 11:20:00,21.1,21.12,21.07,21.09,94634.0,13.3856,13.3983,13.3665,13.3792,94634.0
2016-12-08 11:25:00,21.09,21.11,21.07,21.1,87976.0,13.3792,13.3919,13.3665,13.3856,87976.0
2016-12-08 11:30:00,21.1,21.1,21.06,21.1,116653.0,13.3856,13.3856,13.3602,13.3856,116653.0
2016-12-08 11:35:00,21.09,21.12,21.07,21.09,94347.0,13.3792,13.3983,13.3665,13.3792,94347.0
2016-12-08 11:40:00,21.09,21.15,21.08,21.13,138198.0,13.3792,13.4173,13.3729,13.4046,138198.0
2016-12-08 11:45:00,21.13,21.17,21.12,21.16,70107.0,13.4046,13.43,13.3983,13.4236,70107.0
2016-12-08 11:50:00,21.16,21.18,21.14,21.16,111842.0,13.4236,13.4363,13.411,13.4236,111842.0
2016-12-08 11:55:00,21.16,21.17,21.13,21.15,118451.0,13.4236,13.43,13.4046,13.4173,118451.0
2016-12-08 12:00:00,21.16,21.19,21.14,21.18,80264.0,13.4236,13.4427,13.411,13.4363,80264.0
2016-12-08 12:05:00,21.18,21.18,21.15,21.16,114277.0,13.4363,13.4363,13.4173,13.4236,114277.0
2016-12-08 12:10:00,21.16,21.17,21.15,21.17,64633.0,13.4236,13.43,13.4173,13.43,64633.0
2016-12-08 12:15:00,21.17,21.17,21.14,21.17,133069.0,13.43,13.43,13.411,13.43,133069.0
2016-12-08 12:20:00,21.17,21.19,21.15,21.18,114625.0,13.43,13.4427,13.4173,13.4363,114625.0
2016-12-08 12:25:00,21.18,21.2,21.17,21.18,88521.0,13.4363,13.449,13.43,13.4363,88521.0
2016-12-08 12:30:00,21.18,21.19,21.17,21.18,100342.0,13.4363,13.4427,13.43,13.4363,100342.0
2016-12-08 12:35:00,21.18,21.18,21.15,21.17,122097.0,13.4363,13.4363,13.4173,13.43,122097.0
2016-12-08 12:40:00,21.16,21.18,21.15,21.16,78230.0,13.4236,13.4363,13.4173,13.4236,78230.0
2016-12-08 12:45:00,21.17,21.21,21.16,21.2,76287.0,13.43,13.4554,13.4236,13.449,76287.0
2016-12-08 12:50:00,21.2,21.21,21.15,21.17,89386.0,13.449,13.4554,13.4173,13.43,89386.0
2016-12-08 12:55:00,21.17,21.18,21.15,21.18,47195.0,13.43,13.4363,13.4173,13.4363,47195.0
2016-12-08 13:00:00,21.17,21.18,21.16,21.17,60920.0,13.43,13.4363,13.4236,13.43,60920.0
2016-12-08 13:05:00,21.17,21.2,21.16,21.18,162302.0,13.43,13.449,13.4236,13.4363,162302.0
2016-12-08 13:10:00,21.18,21.23,21.16,21.23,83416.0,13.4363,13.4681,13.4236,13.4681,83416.0
2016-12-08 13:15:00,21.23,21.23,21.19,21.21,97616.0,13.4681,13.4681,13.4427,13.4554,97616.0
2016-12-08 13:20:00,21.21,21.23,21.19,21.21,66634.0,13.4554,13.4681,13.4427,13.4554,66634.0
2016-12-08 13:25:00,21.21,21.22,21.2,21.21,41273.0,13.4554,13.4617,13.449,13.4554,41273.0
2016-12-08 13:30:00,21.21,21.21,21.16,21.16,54757.0,13.4554,13.4554,13.4236,13.4236,54757.0
2016-12-08 13:35:00,21.17,21.18,21.15,21.15,104782.0,13.43,13.4363,13.4173,13.4173,104782.0
2016-12-08 13:40:00,21.16,21.18,21.15,21.16,73437.0,13.4236,13.4363,13.4173,13.4236,73437.0
2016-12-08 13:45:00,21.16,21.18,21.15,21.18,75473.0,13.4236,13.4363,13.4173,13.4363,75473.0
2016-12-08 13:50:00,21.17,21.19,21.17,21.19,41078.0,13.43,13.4427,13.43,13.4427,41078.0
2016-12-08 13:55:00,21.19,21.23,21.18,21.21,92762.0,13.4427,13.4681,13.4363,13.4554,92762.0
2016-12-08 14:00:00,21.22,21.23,21.21,21.22,98972.0,13.4617,13.4681,13.4554,13.4617,98972.0
2016-12-08 14:05:00,21.23,21.25,21.22,21.23,105174.0,13.4681,13.4807,13.4617,13.4681,105174.0
2016-12-08 14:10:00,21.23,21.25,21.22,21.23,131074.0,13.4681,13.4807,13.4617,13.4681,131074.0
2016-12-08 14:15:00,21.23,21.24,21.2,21.21,73312.0,13.4681,13.4744,13.449,13.4554,73312.0
2016-12-08 14:20:00,21.21,21.22,21.16,21.17,155479.0,13.4554,13.4617,13.4236,13.43,155479.0
2016-12-08 14:25:00,21.17,21.24,21.16,21.23,111195.0,13.43,13.4744,13.4236,13.4681,111195.0
2016-12-08 14:30:00,21.23,21.24,21.22,21.23,73628.0,13.4681,13.4744,13.4617,13.4681,73628.0
2016-12-08 14:35:00,21.23,21.23,21.2,21.23,87257.0,13.4681,13.4681,13.449,13.4681,87257.0
2016-12-08 14:40:00,21.23,21.24,21.21,21.23,86648.0,13.4681,13.4744,13.4554,13.4681,86648.0
2016-12-08 14:45:00,21.22,21.24,21.2,21.23,118298.0,13.4617,13.4744,13.449,13.4681,118298.0
2016-12-08 14:50:00,21.23,21.23,21.19,21.21,117067.0,13.4681,13.4681,13.4427,13.4554,117067.0
2016-12-08 14:55:00,21.21,21.24,21.2,21.24,63425.0,13.4554,13.4744,13.449,13.4744,63425.0
2016-12-08 15:00:00,21.24,21.25,21.22,21.25,144745.0,13.4744,13.4807,13.4617,13.4807,144745.0
2016-12-08 15:05:00,21.25,21.25,21.21,21.25,149873.0,13.4807,13.4807,13.4554,13.4807,149873.0
2016-12-08 15:10:00,21.25,21.25,21.23,21.25,125885.0,13.4807,13.4807,13.4681,13.4807,125885.0
2016-12-08 15:15:00,21.25,21.25,21.22,21.23,132471.0,13.4807,13.4807,13.4617,13.4681,132471.0
2016-12-08 15:20:00,21.23,21.24,21.21,21.22,105504.0,13.4681,13.4744,13.4554,13.4617,105504.0
2016-12-08 15:25:00,21.23,21.25,21.21,21.22,176251.0,13.4681,13.4807,13.4554,13.4617,176251.0
2016-12-08 15:30:00,21.22,21.23,21.18,21.18,247691.0,13.4617,13.4681,13.4363,13.4363,247691.0
2016-12-08 15:35:00,21.19,21.21,21.18,21.21,285024.0,13.4427,13.4554,13.4363,13.4554,285024.0
2016-12-08 15:40:00,21.21,21.21,21.16,21.16,252534.0,13.4554,13.4554,13.4236,13.4236,252534.0
2016-12-08 15:45:00,21.17,21.21,21.16,21.18,283126.0,13.43,13.4554,13.4236,13.4363,283126.0
2016-12-08 15:50:00,21.18,21.21,21.17,21.18,413204.0,13.4363,13.4554,13.43,13.4363,413204.0
2016-12-08 15:55:00,21.18,21.21,21.17,21.2,552867.0,13.4363,13.4554,13.43,13.449,552867.0
2016-12-09 09:30:00,21.2,21.23,21.12,21.16,354101.0,13.449,13.4681,13.3983,13.4236,354101.0
2016-12-09 09:35:00,21.16,21.18,21.1,21.12,250596.0,13.4236,13.4363,13.3856,13.3983,250596.0
2016-12-09 09:40:00,21.12,21.18,21.11,21.13,153518.0,13.3983,13.4363,13.3919,13.4046,153518.0
2016-12-09 09:45:00,21.14,21.17,21.13,21.13,121202.0,13.411,13.43,13.4046,13.4046,121202.0
2016-12-09 09:50:00,21.14,21.15,21.11,21.12,122396.0,13.411,13.4173,13.3919,13.3983,122396.0
2016-12-09 09:55:00,21.12,21.14,21.1,21.14,151519.0,13.3983,13.411,13.3856,13.411,151519.0
2016-12-09 10:00:00,21.14,21.15,21.11,21.12,85855.0,13.411,13.4173,13.3919,13.3983,85855.0
2016-12-09 10:05:00,21.12,21.22,21.11,21.22,193412.0,13.3983,13.4617,13.3919,13.4617,193412.0
2016-12-09 10:10:00,21.21,21.22,21.14,21.14,210803.0,13.4554,13.4617,13.411,13.411,210803.0
2016-12-09 10:15:00,21.14,21.16,21.14,21.16,52118.0,13.411,13.4236,13.411,13.4236,52118.0
2016-12-09 10:20:00,21.16,21.17,21.14,21.17,74993.0,13.4236,13.43,13.411,13.43,74993.0
2016-12-09 10:25:00,21.17,21.17,21.12,21.15,182143.0,13.43,13.43,13.3983,13.4173,182143.0
2016-12-09 10:30:00,21.15,21.17,21.13,21.16,88271.0,13.4173,13.43,13.4046,13.4236,88271.0
2016-12-09 10:35:00,21.17,21.2,21.16,21.19,82224.0,13.43,13.449,13.4236,13.4427,82224.0
2016-12-09 10:40:00,21.18,21.2,21.17,21.18,85471.0,13.4363,13.449,13.43,13.4363,85471.0
2016-12-09 10:45:00,21.18,21.19,21.15,21.15,112222.0,13.4363,13.4427,13.4173,13.4173,112222.0
2016-12-09 10:50:00,21.16,21.16,21.13,21.13,68463.0,13.4236,13.4236,13.4046,13.4046,68463.0
2016-12-09 10:55:00,21.14,21.15,21.12,21.15,66475.0,13.411,13.4173,13.3983,13.4173,66475.0
2016-12-09 11:00:00,21.15,21.15,21.11,21.12,72825.0,13.4173,13.4173,13.3919,13.3983,72825.0
2016-12-09 11:05:00,21.13,21.13,21.1,21.11,90849.0,13.4046,13.4046,13.3856,13.3919,90849.0
2016-12-09 11:10:00,21.11,21.13,21.07,21.08,99599.0,13.3919,13.4046,13.3665,13.3729,99599.0
2016-12-09 11:15:00,21.09,21.11,21.06,21.08,332328.0,13.3792,13.3919,13.3602,13.3729,332328.0
2016-12-09 11:20:00,21.07,21.1,21.07,21.1,55896.0,13.3665,13.3856,13.3665,13.3856,55896.0
2016-12-09 11:25:00,21.1,21.1,21.07,21.1,106178.0,13.3856,13.3856,13.3665,13.3856,106178.0
2016-12-09 11:30:00,21.1,21.11,21.08,21.11,115785.0,13.3856,13.3919,13.3729,13.3919,115785.0
2016-12-09 11:35:00,21.11,21.13,21.1,21.13,118578.0,13.3919,13.4046,13.3856,13.4046,118578.0
2016-12-09 11:40:00,21.13,21.15,21.11,21.14,57549.0,13.4046,13.4173,13.3919,13.411,57549.0
2016-12-09 11:45:00,21.15,21.16,21.12,21.16,244440.0,13.4173,13.4236,13.3983,13.4236,244440.0
2016-12-09 11:50:00,21.16,21.16,21.14,21.15,82771.0,13.4236,13.4236,13.411,13.4173,82771.0
2016-12-09 11:55:00,21.16,21.19,21.15,21.17,243133.0,13.4236,13.4427,13.4173,13.43,243133.0
2016-12-09 12:00:00,21.18,21.19,21.15,21.17,144570.0,13.4363,13.4427,13.4173,13.43,144570.0
2016-12-09 12:05:00,21.17,21.17,21.14,21.16,102305.0,13.43,13.43,13.411,13.4236,102305.0
2016-12-09 12:10:00,21.16,21.18,21.15,21.18,149959.0,13.4236,13.4363,13.4173,13.4363,149959.0
2016-12-09 12:15:00,21.18,21.18,21.16,21.18,98680.0,13.4363,13.4363,13.4236,13.4363,98680.0
2016-12-09 12:20:00,21.18,21.2,21.17,21.18,148152.0,13.4363,13.449,13.43,13.4363,148152.0
2016-12-09 12:25:00,21.19,21.2,21.18,21.18,78773.0,13.4427,13.449,13.4363,13.4363,78773.0
2016-12-09 12:30:00,21.19,21.2,21.17,21.18,243679.0,13.4427,13.449,13.43,13.4363,243679.0
2016-12-09 12:35:00,21.18,21.18,21.12,21.15,230837.0,13.4363,13.4363,13.3983,13.4173,230837.0
2016-12-09 12:40:00,21.15,21.17,21.15,21.17,42679.0,13.4173,13.43,13.4173,13.43,42679.0
2016-12-09 12:45:00,21.17,21.19,21.16,21.18,82552.0,13.43,13.4427,13.4236,13.4363,82552.0
2016-12-09 12:50:00,21.17,21.18,21.15,21.18,73776.0,13.43,13.4363,13.4173,13.4363,73776.0
2016-12-09 12:55:00,21.18,21.18,21.14,21.15,159619.0,13.4363,13.4363,13.411,13.4173,159619.0
2016-12-09 13:00:00,21.15,21.16,21.14,21.14,58806.0,13.4173,13.4236,13.411,13.411,58806.0
2016-12-09 13:05:00,21.14,21.15,21.14,21.14,41040.0,13.411,13.4173,13.411,13.411,41040.0
2016-12-09 13:10:00,21.14,21.16,21.11,21.14,218232.0,13.411,13.4236,13.3919,13.411,218232.0
2016-12-09 13:15:00,21.14,21.14,21.12,21.13,47355.0,13.411,13.411,13.3983,13.4046,47355.0
2016-12-09 13:20:00,21.13,21.14,21.12,21.13,82227.0,13.4046,13.411,13.3983,13.4046,82227.0
2016-12-09 13:25:00,21.13,21.15,21.12,21.15,37648.0,13.4046,13.4173,13.3983,13.4173,37648.0
2016-12-09 13:30:00,21.15,21.17,21.14,21.17,142929.0,13.4173,13.43,13.411,13.43,142929.0
2016-12-09 13:35:00,21.17,21.17,21.11,21.12,146956.0,13.43,13.43,13.3919,13.3983,146956.0
2016-12-09 13:40:00,21.12,21.14,21.11,21.14,38989.0,13.3983,13.411,13.3919,13.411,38989.0
2016-12-09 13:45:00,21.13,21.14,21.13,21.13,25294.0,13.4046,13.411,13.4046,13.4046,25294.0
2016-12-09 13:50:00,21.14,21.15,21.1,21.11,96383.0,13.411,13.4173,13.3856,13.3919,96383.0
2016-12-09 13:55:00,21.11,21.11,21.06,21.08,171084.0,13.3919,13.3919,13.3602,13.3729,171084.0
2016-12-09 14:00:00,21.07,21.1,21.07,21.1,59202.0,13.3665,13.3856,13.3665,13.3856,59202.0
2016-12-09 14:05:00,21.1,21.11,21.08,21.09,110389.0,13.3856,13.3919,13.3729,13.3792,110389.0
2016-12-09 14:10:00,21.09,21.11,21.09,21.1,108580.0,13.3792,13.3919,13.3792,13.3856,108580.0
2016-12-09 14:15:00,21.11,21.12,21.09,21.1,111589.0,13.3919,13.3983,13.3792,13.3856,111589.0
2016-12-09 14:20:00,21.1,21.11,21.09,21.1,66954.0,13.3856,13.3919,13.3792,13.3856,66954.0
2016-12-09 14:25:00,21.1,21.12,21.09,21.1,111848.0,13.3856,13.3983,13.3792,13.3856,111848.0
2016-12-09 14:30:00,21.1,21.13,21.1,21.11,102415.0,13.3856,13.4046,13.3856,13.3919,102415.0
2016-12-09 14:35:00,21.11,21.13,21.1,21.13,77025.0,13.3919,13.4046,13.3856,13.4046,77025.0
2016-12-09 14:40:00,21.13,21.15,21.11,21.12,102858.0,13.4046,13.4173,13.3919,13.3983,102858.0
2016-12-09 14:45:00,21.12,21.13,21.11,21.11,141527.0,13.3983,13.4046,13.3919,13.3919,141527.0
2016-12-09 14:50:00,21.12,21.12,21.09,21.11,134264.0,13.3983,13.3983,13.3792,13.3919,134264.0
2016-12-09 14:55:00,21.1,21.14,21.1,21.12,99955.0,13.3856,13.411,13.3856,13.3983,99955.0
2016-12-09 15:00:00,21.13,21.14,21.12,21.12,83041.0,13.4046,13.411,13.3983,13.3983,83041.0
2016-12-09 15:05:00,21.12,21.14,21.1,21.1,169325.0,13.3983,13.411,13.3856,13.3856,169325.0
2016-12-09 15:10:00,21.1,21.11,21.09,21.09,205832.0,13.3856,13.3919,13.3792,13.3792,205832.0
2016-12-09 15:15:00,21.1,21.1,21.08,21.1,235179.0,13.3856,13.3856,13.3729,13.3856,235179.0
2016-12-09 15:20:00,21.1,21.1,21.07,21.09,150567.0,13.3856,13.3856,13.3665,13.3792,150567.0
2016-12-09 15:25:00,21.09,21.11,21.07,21.11,208417.0,13.3792,13.3919,13.3665,13.3919,208417.0
2016-12-09 15:30:00,21.1,21.11,21.07,21.08,160484.0,13.3856,13.3919,13.3665,13.3729,160484.0
2016-12-09 15:35:00,21.09,21.09,21.06,21.06,153221.0,13.3792,13.3792,13.3602,13.3602,153221.0
2016-12-09 15:40:00,21.06,21.07,21.02,21.03,249665.0,13.3602,13.3665,13.3348,13.3412,249665.0
2016-12-09 15:45:00,21.03,21.05,21.02,21.05,290354.0,13.3412,13.3539,13.3348,13.3539,290354.0
2016-12-09 15:50:00,21.04,21.09,21.04,21.07,485406.0,13.3475,13.3792,13.3475,13.3665,485406.0
2016-12-09 15:55:00,21.07,21.09,21.05,21.08,1016714.0,13.3665,13.3792,13.3539,13.3729,1016714.0
2016-12-12 09:30:00,21.31,21.39,21.24,21.39,652830.0,13.5188,13.5696,13.4744,13.5696,652830.0
2016-12-12 09:35:00,21.39,21.52,21.36,21.51,496291.0,13.5696,13.652,13.5505,13.6457,496291.0
2016-12-12 09:40:00,21.5,21.56,21.5,21.55,302250.0,13.6393,13.6774,13.6393,13.6711,302250.0
2016-12-12 09:45:00,21.55,21.58,21.53,21.56,589094.0,13.6711,13.6901,13.6584,13.6774,589094.0
2016-12-12 09:50:00,21.57,21.64,21.56,21.64,356360.0,13.6837,13.7281,13.6774,13.7281,356360.0
2016-12-12 09:55:00,21.63,21.72,21.62,21.64,448196.0,13.7218,13.7789,13.7155,13.7281,448196.0
2016-12-12 10:00:00,21.64,21.69,21.64,21.67,168308.0,13.7281,13.7599,13.7281,13.7472,168308.0
2016-12-12 10:05:00,21.67,21.68,21.6,21.6,201172.0,13.7472,13.7535,13.7028,13.7028,201172.0
2016-12-12 10:10:00,21.6,21.7,21.58,21.64,185092.0,13.7028,13.7662,13.6901,13.7281,185092.0
2016-12-12 10:15:00,21.64,21.65,21.53,21.54,182391.0,13.7281,13.7345,13.6584,13.6647,182391.0
2016-12-12 10:20:00,21.53,21.54,21.51,21.53,198898.0,13.6584,13.6647,13.6457,13.6584,198898.0
2016-12-12 10:25:00,21.52,21.53,21.49,21.49,168356.0,13.652,13.6584,13.633,13.633,168356.0
2016-12-12 10:30:00,21.49,21.53,21.49,21.51,310658.0,13.633,13.6584,13.633,13.6457,310658.0
2016-12-12 10:35:00,21.51,21.6,21.5,21.57,290424.0,13.6457,13.7028,13.6393,13.6837,290424.0
2016-12-12 10:40:00,21.57,21.6,21.55,21.55,235153.0,13.6837,13.7028,13.6711,13.6711,235153.0
2016-12-12 10:45:00,21.55,21.58,21.55,21.55,161040.0,13.6711,13.6901,13.6711,13.6711,161040.0
2016-12-12 10:50:00,21.55,21.58,21.47,21.47,267815.0,13.6711,13.6901,13.6203,13.6203,267815.0
2016-12-12 10:55:00,21.47,21.48,21.42,21.43,230180.0,13.6203,13.6266,13.5886,13.5949,230180.0
2016-12-12 11:00:00,21.42,21.49,21.41,21.47,135078.0,13.5886,13.633,13.5822,13.6203,135078.0
2016-12-12 11:05:00,21.47,21.5,21.46,21.47,59300.0,13.6203,13.6393,13.614,13.6203,59300.0
2016-12-12 11:10:00,21.47,21.48,21.45,21.47,144884.0,13.6203,13.6266,13.6076,13.6203,144884.0
2016-12-12 11:15:00,21.46,21.51,21.46,21.51,120940.0,13.614,13.6457,13.614,13.6457,120940.0
2016-12-12 11:20:00,21.51,21.51,21.44,21.47,125903.0,13.6457,13.6457,13.6013,13.6203,125903.0
2016-12-12 11:25:00,21.46,21.47,21.45,21.47,121849.0,13.614,13.6203,13.6076,13.6203,121849.0
2016-12-12 11:30:00,21.46,21.47,21.42,21.44,98540.0,13.614,13.6203,13.5886,13.6013,98540.0
2016-12-12 11:35:00,21.44,21.44,21.35,21.36,190122.0,13.6013,13.6013,13.5442,13.5505,190122.0
2016-12-12 11:40:00,21.36,21.39,21.34,21.36,145859.0,13.5505,13.5696,13.5378,13.5505,145859.0
2016-12-12 11:45:00,21.35,21.4,21.34,21.4,158140.0,13.5442,13.5759,13.5378,13.5759,158140.0
2016-12-12 11:50:00,21.39,21.4,21.36,21.37,83345.0,13.5696,13.5759,13.5505,13.5569,83345.0
2016-12-12 11:55:00,21.36,21.38,21.34,21.37,138908.0,13.5505,13.5632,13.5378,13.5569,138908.0
2016-12-12 12:00:00,21.37,21.39,21.35,21.37,138192.0,13.5569,13.5696,13.5442,13.5569,138192.0
2016-12-12 12:05:00,21.37,21.41,21.36,21.41,110343.0,13.5569,13.5822,13.5505,13.5822,110343.0
2016-12-12 12:10:00,21.41,21.43,21.4,21.43,107945.0,13.5822,13.5949,13.5759,13.5949,107945.0
2016-12-12 12:15:00,21.43,21.44,21.4,21.42,132222.0,13.5949,13.6013,13.5759,13.5886,132222.0
2016-12-12 12:20:00,21.42,21.43,21.39,21.42,66747.0,13.5886,13.5949,13.5696,13.5886,66747.0
2016-12-12 12:25:00,21.43,21.46,21.42,21.46,112877.0,13.5949,13.614,13.5886,13.614,112877.0
2016-12-12 12:30:00,21.46,21.48,21.45,21.48,51570.0,13.614,13.6266,13.6076,13.6266,51570.0
2016-12-12 12:35:00,21.48,21.52,21.46,21.5,110077.0,13.6266,13.652,13.614,13.6393,110077.0
2016-12-12 12:40:00,21.49,21.5,21.46,21.47,88486.0,13.633,13.6393,13.614,13.6203,88486.0
2016-12-12 12:45:00,21.47,21.48,21.44,21.45,61829.0,13.6203,13.6266,13.6013,13.6076,61829.0
2016-12-12 12:50:00,21.45,21.46,21.43,21.46,53253.0,13.6076,13.614,13.5949,13.614,53253.0
2016-12-12 12:55:00,21.46,21.49,21.44,21.49,67539.0,13.614,13.633,13.6013,13.633,67539.0
2016-12-12 13:00:00,21.49,21.49,21.46,21.46,38135.0,13.633,13.633,13.614,13.614,38135.0
2016-12-12 13:05:00,21.46,21.48,21.45,21.46,143381.0,13.614,13.6266,13.6076,13.614,143381.0
2016-12-12 13:10:00,21.46,21.48,21.45,21.46,103247.0,13.614,13.6266,13.6076,13.614,103247.0
2016-12-12 13:15:00,21.45,21.46,21.43,21.45,153749.0,13.6076,13.614,13.5949,13.6076,153749.0
2016-12-12 13:20:00,21.45,21.45,21.41,21.42,82639.0,13.6076,13.6076,13.5822,13.5886,82639.0
2016-12-12 13:25:00,21.42,21.45,21.42,21.44,62773.0,13.5886,13.6076,13.5886,13.6013,62773.0
2016-12-12 13:30:00,21.44,21.45,21.41,21.44,51447.0,13.6013,13.6076,13.5822,13.6013,51447.0
2016-12-12 13:35:00,21.43,21.44,21.42,21.42,63237.0,13.5949,13.6013,13.5886,13.5886,63237.0
2016-12-12 13:40:00,21.42,21.44,21.41,21.44,92641.0,13.5886,13.6013,13.5822,13.6013,92641.0
2016-12-12 13:45:00,21.44,21.47,21.43,21.44,116464.0,13.6013,13.6203,13.5949,13.6013,116464.0
2016-12-12 13:50:00,21.44,21.46,21.43,21.46,85205.0,13.6013,13.614,13.5949,13.614,85205.0
2016-12-12 13:55:00,21.45,21.48,21.44,21.48,64415.0,13.6076,13.6266,13.6013,13.6266,64415.0
2016-12-12 14:00:00,21.48,21.5,21.45,21.46,168951.0,13.6266,13.6393,13.6076,13.614,168951.0
2016-12-12 14:05:00,21.46,21.46,21.43,21.44,75372.0,13.614,13.614,13.5949,13.6013,75372.0
2016-12-12 14:10:00,21.44,21.48,21.43,21.48,124965.0,13.6013,13.6266,13.5949,13.6266,124965.0
2016-12-12 14:15:00,21.48,21.48,21.44,21.46,171536.0,13.6266,13.6266,13.6013,13.614,171536.0
2016-12-12 14:20:00,21.46,21.46,21.41,21.42,61463.0,13.614,13.614,13.5822,13.5886,61463.0
2016-12-12 14:25:00,21.42,21.42,21.38,21.39,163245.0,13.5886,13.5886,13.5632,13.5696,163245.0
2016-12-12 14:30:00,21.39,21.4,21.37,21.38,119505.0,13.5696,13.5759,13.5569,13.5632,119505.0
2016-12-12 14:35:00,21.37,21.38,21.36,21.37,58547.0,13.5569,13.5632,13.5505,13.5569,58547.0
2016-12-12 14:40:00,21.38,21.38,21.33,21.35,103755.0,13.5632,13.5632,13.5315,13.5442,103755.0
2016-12-12 14:45:00,21.35,21.36,21.33,21.34,64796.0,13.5442,13.5505,13.5315,13.5378,64796.0
2016-12-12 14:50:00,21.33,21.34,21.29,21.29,103966.0,13.5315,13.5378,13.5061,13.5061,103966.0
2016-12-12 14:55:00,21.29,21.33,21.27,21.27,144931.0,13.5061,13.5315,13.4934,13.4934,144931.0
2016-12-12 15:00:00,21.27,21.29,21.24,21.26,280382.0,13.4934,13.5061,13.4744,13.4871,280382.0
2016-12-12 15:05:00,21.26,21.27,21.22,21.23,365710.0,13.4871,13.4934,13.4617,13.4681,365710.0
2016-12-12 15:10:00,21.23,21.24,21.21,21.23,103750.0,13.4681,13.4744,13.4554,13.4681,103750.0
2016-12-12 15:15:00,21.23,21.28,21.23,21.28,110142.0,13.4681,13.4998,13.4681,13.4998,110142.0
2016-12-12 15:20:00,21.27,21.29,21.26,21.27,93978.0,13.4934,13.5061,13.4871,13.4934,93978.0
2016-12-12 15:25:00,21.28,21.29,21.26,21.28,97221.0,13.4998,13.5061,13.4871,13.4998,97221.0
2016-12-12 15:30:00,21.28,21.28,21.25,21.26,164691.0,13.4998,13.4998,13.4807,13.4871,164691.0
2016-12-12 15:35:00,21.26,21.26,21.22,21.23,148025.0,13.4871,13.4871,13.4617,13.4681,148025.0
2016-12-12 15:40:00,21.23,21.26,21.23,21.26,190316.0,13.4681,13.4871,13.4681,13.4871,190316.0
2016-12-12 15:45:00,21.26,21.28,21.25,21.26,243558.0,13.4871,13.4998,13.4807,13.4871,243558.0
2016-12-12 15:50:00,21.25,21.26,21.25,21.26,146262.0,13.4807,13.4871,13.4807,13.4871,146262.0
2016-12-12 15:55:00,21.25,21.29,21.25,21.29,1203773.0,13.4807,13.5061,13.4807,13.5061,1203773.0
2016-12-13 09:30:00,21.38,21.44,21.33,21.38,335723.0,13.5632,13.6013,13.5315,13.5632,335723.0
2016-12-13 09:35:00,21.37,21.38,21.27,21.29,272985.0,13.5569,13.5632,13.4934,13.5061,272985.0
2016-12-13 09:40:00,21.3,21.37,21.3,21.33,168160.0,13.5125,13.5569,13.5125,13.5315,168160.0
2016-12-13 09:45:00,21.33,21.34,21.22,21.26,269425.0,13.5315,13.5378,13.4617,13.4871,269425.0
2016-12-13 09:50:00,21.27,21.29,21.23,21.24,366048.0,13.4934,13.5061,13.4681,13.4744,366048.0
2016-12-13 09:55:00,21.25,21.32,21.25,21.31,218332.0,13.4807,13.5251,13.4807,13.5188,218332.0
2016-12-13 10:00:00,21.3,21.32,21.27,21.27,172162.0,13.5125,13.5251,13.4934,13.4934,172162.0
2016-12-13 10:05:00,21.27,21.28,21.23,21.23,134494.0,13.4934,13.4998,13.4681,13.4681,134494.0
2016-12-13 10:10:00,21.23,21.28,21.19,21.25,243307.0,13.4681,13.4998,13.4427,13.4807,243307.0
2016-12-13 10:15:00,21.26,21.26,21.19,21.19,145990.0,13.4871,13.4871,13.4427,13.4427,145990.0
2016-12-13 10:20:00,21.2,21.23,21.17,21.21,129296.0,13.449,13.4681,13.43,13.4554,129296.0
2016-12-13 10:25:00,21.2,21.21,21.17,21.18,92329.0,13.449,13.4554,13.43,13.4363,92329.0
2016-12-13 10:30:00,21.18,21.18,21.09,21.11,201550.0,13.4363,13.4363,13.3792,13.3919,201550.0
2016-12-13 10:35:00,21.11,21.15,21.06,21.14,195941.0,13.3919,13.4173,13.3602,13.411,195941.0
2016-12-13 10:40:00,21.14,21.24,21.13,21.23,223457.0,13.411,13.4744,13.4046,13.4681,223457.0
2016-12-13 10:45:00,21.24,21.25,21.21,21.23,205236.0,13.4744,13.4807,13.4554,13.4681,205236.0
2016-12-13 10:50:00,21.23,21.26,21.22,21.25,167596.0,13.4681,13.4871,13.4617,13.4807,167596.0
2016-12-13 10:55:00,21.26,21.28,21.23,21.25,160505.0,13.4871,13.4998,13.4681,13.4807,160505.0
2016-12-13 11:00:00,21.25,21.25,21.2,21.21,115826.0,13.4807,13.4807,13.449,13.4554,115826.0
2016-12-13 11:05:00,21.21,21.24,21.19,21.22,116567.0,13.4554,13.4744,13.4427,13.4617,116567.0
2016-12-13 11:10:00,21.21,21.24,21.19,21.21,192870.0,13.4554,13.4744,13.4427,13.4554,192870.0
2016-12-13 11:15:00,21.21,21.23,21.2,21.2,176061.0,13.4554,13.4681,13.449,13.449,176061.0
2016-12-13 11:20:00,21.21,21.24,21.2,21.23,83109.0,13.4554,13.4744,13.449,13.4681,83109.0
2016-12-13 11:25:00,21.23,21.24,21.18,21.19,202028.0,13.4681,13.4744,13.4363,13.4427,202028.0
2016-12-13 11:30:00,21.19,21.23,21.18,21.18,101309.0,13.4427,13.4681,13.4363,13.4363,101309.0
2016-12-13 11:35:00,21.18,21.21,21.18,21.2,104637.0,13.4363,13.4554,13.4363,13.449,104637.0
2016-12-13 11:40:00,21.2,21.22,21.19,21.2,112229.0,13.449,13.4617,13.4427,13.449,112229.0
2016-12-13 11:45:00,21.19,21.2,21.16,21.18,109898.0,13.4427,13.449,13.4236,13.4363,109898.0
2016-12-13 11:50:00,21.17,21.21,21.17,21.2,42974.0,13.43,13.4554,13.43,13.449,42974.0
2016-12-13 11:55:00,21.19,21.22,21.18,21.21,130028.0,13.4427,13.4617,13.4363,13.4554,130028.0
2016-12-13 12:00:00,21.21,21.24,21.2,21.21,158268.0,13.4554,13.4744,13.449,13.4554,158268.0
2016-12-13 12:05:00,21.21,21.24,21.21,21.23,102060.0,13.4554,13.4744,13.4554,13.4681,102060.0
2016-12-13 12:10:00,21.23,21.26,21.23,21.25,172652.0,13.4681,13.4871,13.4681,13.4807,172652.0
2016-12-13 12:15:00,21.25,21.29,21.25,21.28,168679.0,13.4807,13.5061,13.4807,13.4998,168679.0
2016-12-13 12:20:00,21.28,21.3,21.26,21.27,80872.0,13.4998,13.5125,13.4871,13.4934,80872.0
2016-12-13 12:25:00,21.27,21.28,21.25,21.25,98566.0,13.4934,13.4998,13.4807,13.4807,98566.0
2016-12-13 12:30:00,21.26,21.27,21.25,21.26,63032.0,13.4871,13.4934,13.4807,13.4871,63032.0
2016-12-13 12:35:00,21.27,21.29,21.25,21.28,116914.0,13.4934,13.5061,13.4807,13.4998,116914.0
2016-12-13 12:40:00,21.28,21.31,21.27,21.3,63769.0,13.4998,13.5188,13.4934,13.5125,63769.0
2016-12-13 12:45:00,21.3,21.33,21.29,21.29,127297.0,13.5125,13.5315,13.5061,13.5061,127297.0
2016-12-13 12:50:00,21.29,21.32,21.27,21.28,121685.0,13.5061,13.5251,13.4934,13.4998,121685.0
2016-12-13 12:55:00,21.28,21.29,21.26,21.28,87696.0,13.4998,13.5061,13.4871,13.4998,87696.0
2016-12-13 13:00:00,21.29,21.32,21.28,21.29,143018.0,13.5061,13.5251,13.4998,13.5061,143018.0
2016-12-13 13:05:00,21.29,21.32,21.28,21.31,84466.0,13.5061,13.5251,13.4998,13.5188,84466.0
2016-12-13 13:10:00,21.3,21.32,21.29,21.31,63515.0,13.5125,13.5251,13.5061,13.5188,63515.0
2016-12-13 13:15:00,21.32,21.38,21.3,21.38,151919.0,13.5251,13.5632,13.5125,13.5632,151919.0
2016-12-13 13:20:00,21.39,21.4,21.37,21.38,117575.0,13.5696,13.5759,13.5569,13.5632,117575.0
2016-12-13 13:25:00,21.38,21.4,21.35,21.39,103803.0,13.5632,13.5759,13.5442,13.5696,103803.0
2016-12-13 13:30:00,21.39,21.44,21.39,21.41,278287.0,13.5696,13.6013,13.5696,13.5822,278287.0
2016-12-13 13:35:00,21.41,21.42,21.4,21.42,77473.0,13.5822,13.5886,13.5759,13.5886,77473.0
2016-12-13 13:40:00,21.42,21.42,21.37,21.38,165332.0,13.5886,13.5886,13.5569,13.5632,165332.0
2016-12-13 13:45:00,21.38,21.38,21.35,21.38,121440.0,13.5632,13.5632,13.5442,13.5632,121440.0
2016-12-13 13:50:00,21.38,21.41,21.37,21.39,82516.0,13.5632,13.5822,13.5569,13.5696,82516.0
2016-12-13 13:55:00,21.39,21.4,21.38,21.4,89609.0,13.5696,13.5759,13.5632,13.5759,89609.0
2016-12-13 14:00:00,21.39,21.4,21.37,21.38,90648.0,13.5696,13.5759,13.5569,13.5632,90648.0
2016-12-13 14:05:00,21.37,21.38,21.31,21.32,150621.0,13.5569,13.5632,13.5188,13.5251,150621.0
2016-12-13 14:10:00,21.31,21.33,21.3,21.31,125081.0,13.5188,13.5315,13.5125,13.5188,125081.0
2016-12-13 14:15:00,21.32,21.32,21.27,21.28,167440.0,13.5251,13.5251,13.4934,13.4998,167440.0
2016-12-13 14:20:00,21.29,21.3,21.26,21.26,118986.0,13.5061,13.5125,13.4871,13.4871,118986.0
2016-12-13 14:25:00,21.26,21.29,21.25,21.27,260038.0,13.4871,13.5061,13.4807,13.4934,260038.0
2016-12-13 14:30:00,21.28,21.31,21.27,21.31,132200.0,13.4998,13.5188,13.4934,13.5188,132200.0
2016-12-13 14:35:00,21.31,21.33,21.3,21.31,95275.0,13.5188,13.5315,13.5125,13.5188,95275.0
2016-12-13 14:40:00,21.31,21.33,21.29,21.32,85260.0,13.5188,13.5315,13.5061,13.5251,85260.0
2016-12-13 14:45:00,21.32,21.33,21.3,21.32,115403.0,13.5251,13.5315,13.5125,13.5251,115403.0
2016-12-13 14:50:00,21.32,21.34,21.31,21.33,74284.0,13.5251,13.5378,13.5188,13.5315,74284.0
2016-12-13 14:55:00,21.33,21.34,21.31,21.32,147994.0,13.5315,13.5378,13.5188,13.5251,147994.0
2016-12-13 15:00:00,21.32,21.32,21.26,21.27,134981.0,13.5251,13.5251,13.4871,13.4934,134981.0
2016-12-13 15:05:00,21.27,21.28,21.26,21.27,124527.0,13.4934,13.4998,13.4871,13.4934,124527.0
2016-12-13 15:10:00,21.28,21.28,21.26,21.26,127775.0,13.4998,13.4998,13.4871,13.4871,127775.0
2016-12-13 15:15:00,21.27,21.29,21.26,21.27,132619.0,13.4934,13.5061,13.4871,13.4934,132619.0
2016-12-13 15:20:00,21.28,21.29,21.26,21.26,129649.0,13.4998,13.5061,13.4871,13.4871,129649.0
2016-12-13 15:25:00,21.27,21.33,21.26,21.32,205887.0,13.4934,13.5315,13.4871,13.5251,205887.0
2016-12-13 15:30:00,21.32,21.32,21.3,21.3,163923.0,13.5251,13.5251,13.5125,13.5125,163923.0
2016-12-13 15:35:00,21.3,21.34,21.29,21.34,224152.0,13.5125,13.5378,13.5061,13.5378,224152.0
2016-12-13 15:40:00,21.34,21.37,21.33,21.35,213930.0,13.5378,13.5569,13.5315,13.5442,213930.0
2016-12-13 15:45:00,21.35,21.36,21.34,21.36,216666.0,13.5442,13.5505,13.5378,13.5505,216666.0
2016-12-13 15:50:00,21.36,21.36,21.32,21.33,427138.0,13.5505,13.5505,13.5251,13.5315,427138.0
2016-12-13 15:55:00,21.34,21.36,21.32,21.34,558157.0,13.5378,13.5505,13.5251,13.5378,558157.0
2016-12-14 09:30:00,21.2,21.3,21.2,21.27,231254.0,13.449,13.5125,13.449,13.4934,231254.0
2016-12-14 09:35:00,21.27,21.3,21.24,21.29,102009.0,13.4934,13.5125,13.4744,13.5061,102009.0
2016-12-14 09:40:00,21.29,21.31,21.23,21.23,113010.0,13.5061,13.5188,13.4681,13.4681,113010.0
2016-12-14 09:45:00,21.24,21.29,21.23,21.28,69412.0,13.4744,13.5061,13.4681,13.4998,69412.0
2016-12-14 09:50:00,21.29,21.32,21.25,21.32,108141.0,13.5061,13.5251,13.4807,13.5251,108141.0
2016-12-14 09:55:00,21.32,21.32,21.28,21.32,94421.0,13.5251,13.5251,13.4998,13.5251,94421.0
2016-12-14 10:00:00,21.32,21.34,21.31,21.32,198742.0,13.5251,13.5378,13.5188,13.5251,198742.0
2016-12-14 10:05:00,21.33,21.33,21.27,21.3,220117.0,13.5315,13.5315,13.4934,13.5125,220117.0
2016-12-14 10:10:00,21.31,21.32,21.24,21.24,117100.0,13.5188,13.5251,13.4744,13.4744,117100.0
2016-12-14 10:15:00,21.25,21.25,21.21,21.22,109810.0,13.4807,13.4807,13.4554,13.4617,109810.0
2016-12-14 10:20:00,21.22,21.25,21.22,21.25,109651.0,13.4617,13.4807,13.4617,13.4807,109651.0
2016-12-14 10:25:00,21.25,21.26,21.22,21.23,123145.0,13.4807,13.4871,13.4617,13.4681,123145.0
2016-12-14 10:30:00,21.23,21.38,21.23,21.37,251809.0,13.4681,13.5632,13.4681,13.5569,251809.0
2016-12-14 10:35:00,21.38,21.38,21.29,21.32,244388.0,13.5632,13.5632,13.5061,13.5251,244388.0
2016-12-14 10:40:00,21.32,21.34,21.28,21.3,76920.0,13.5251,13.5378,13.4998,13.5125,76920.0
2016-12-14 10:45:00,21.29,21.33,21.29,21.3,116111.0,13.5061,13.5315,13.5061,13.5125,116111.0
2016-12-14 10:50:00,21.3,21.34,21.28,21.33,107757.0,13.5125,13.5378,13.4998,13.5315,107757.0
2016-12-14 10:55:00,21.33,21.34,21.29,21.29,102251.0,13.5315,13.5378,13.5061,13.5061,102251.0
2016-12-14 11:00:00,21.29,21.31,21.27,21.28,78621.0,13.5061,13.5188,13.4934,13.4998,78621.0
2016-12-14 11:05:00,21.28,21.28,21.25,21.26,67897.0,13.4998,13.4998,13.4807,13.4871,67897.0
2016-12-14 11:10:00,21.26,21.32,21.25,21.3,108210.0,13.4871,13.5251,13.4807,13.5125,108210.0
2016-12-14 11:15:00,21.3,21.33,21.27,21.29,150962.0,13.5125,13.5315,13.4934,13.5061,150962.0
2016-12-14 11:20:00,21.3,21.3,21.27,21.28,71651.0,13.5125,13.5125,13.4934,13.4998,71651.0
2016-12-14 11:25:00,21.27,21.28,21.23,21.24,106530.0,13.4934,13.4998,13.4681,13.4744,106530.0
2016-12-14 11:30:00,21.24,21.25,21.21,21.21,68001.0,13.4744,13.4807,13.4554,13.4554,68001.0
2016-12-14 11:35:00,21.21,21.24,21.2,21.22,70227.0,13.4554,13.4744,13.449,13.4617,70227.0
2016-12-14 11:40:00,21.22,21.23,21.2,21.21,67506.0,13.4617,13.4681,13.449,13.4554,67506.0
2016-12-14 11:45:00,21.21,21.23,21.2,21.21,55822.0,13.4554,13.4681,13.449,13.4554,55822.0
2016-12-14 11:50:00,21.21,21.22,21.17,21.19,99965.0,13.4554,13.4617,13.43,13.4427,99965.0
2016-12-14 11:55:00,21.2,21.2,21.17,21.2,139149.0,13.449,13.449,13.43,13.449,139149.0
2016-12-14 12:00:00,21.2,21.2,21.17,21.18,76439.0,13.449,13.449,13.43,13.4363,76439.0
2016-12-14 12:05:00,21.19,21.21,21.18,21.21,57174.0,13.4427,13.4554,13.4363,13.4554,57174.0
2016-12-14 12:10:00,21.21,21.28,21.2,21.26,194054.0,13.4554,13.4998,13.449,13.4871,194054.0
2016-12-14 12:15:00,21.26,21.26,21.23,21.24,29443.0,13.4871,13.4871,13.4681,13.4744,29443.0
2016-12-14 12:20:00,21.24,21.25,21.23,21.23,68508.0,13.4744,13.4807,13.4681,13.4681,68508.0
2016-12-14 12:25:00,21.24,21.29,21.23,21.26,123798.0,13.4744,13.5061,13.4681,13.4871,123798.0
2016-12-14 12:30:00,21.26,21.28,21.25,21.26,64478.0,13.4871,13.4998,13.4807,13.4871,64478.0
2016-12-14 12:35:00,21.26,21.28,21.25,21.28,70801.0,13.4871,13.4998,13.4807,13.4998,70801.0
2016-12-14 12:40:00,21.28,21.29,21.27,21.29,62224.0,13.4998,13.5061,13.4934,13.5061,62224.0
2016-12-14 12:45:00,21.29,21.29,21.25,21.26,78970.0,13.5061,13.5061,13.4807,13.4871,78970.0
2016-12-14 12:50:00,21.26,21.27,21.23,21.23,71379.0,13.4871,13.4934,13.4681,13.4681,71379.0
2016-12-14 12:55:00,21.23,21.26,21.22,21.24,57735.0,13.4681,13.4871,13.4617,13.4744,57735.0
2016-12-14 13:00:00,21.24,21.28,21.24,21.26,42043.0,13.4744,13.4998,13.4744,13.4871,42043.0
2016-12-14 13:05:00,21.27,21.27,21.25,21.26,61717.0,13.4934,13.4934,13.4807,13.4871,61717.0
2016-12-14 13:10:00,21.26,21.29,21.26,21.29,55023.0,13.4871,13.5061,13.4871,13.5061,55023.0
2016-12-14 13:15:00,21.29,21.3,21.28,21.3,50116.0,13.5061,13.5125,13.4998,13.5125,50116.0
2016-12-14 13:20:00,21.3,21.31,21.28,21.29,119935.0,13.5125,13.5188,13.4998,13.5061,119935.0
2016-12-14 13:25:00,21.3,21.31,21.28,21.29,74443.0,13.5125,13.5188,13.4998,13.5061,74443.0
2016-12-14 13:30:00,21.28,21.32,21.28,21.31,106437.0,13.4998,13.5251,13.4998,13.5188,106437.0
2016-12-14 13:35:00,21.3,21.31,21.29,21.3,55559.0,13.5125,13.5188,13.5061,13.5125,55559.0
2016-12-14 13:40:00,21.3,21.31,21.27,21.3,153688.0,13.5125,13.5188,13.4934,13.5125,153688.0
2016-12-14 13:45:00,21.3,21.3,21.29,21.3,22099.0,13.5125,13.5125,13.5061,13.5125,22099.0
2016-12-14 13:50:00,21.3,21.31,21.29,21.3,117351.0,13.5125,13.5188,13.5061,13.5125,117351.0
2016-12-14 13:55:00,21.3,21.31,21.29,21.29,143229.0,13.5125,13.5188,13.5061,13.5061,143229.0
2016-12-14 14:00:00,21.3,21.32,21.23,21.3,150783.0,13.5125,13.5251,13.4681,13.5125,150783.0
2016-12-14 14:05:00,21.3,21.3,21.23,21.28,87992.0,13.5125,13.5125,13.4681,13.4998,87992.0
2016-12-14 14:10:00,21.28,21.29,21.18,21.18,136537.0,13.4998,13.5061,13.4363,13.4363,136537.0
2016-12-14 14:15:00,21.18,21.2,21.13,21.15,208747.0,13.4363,13.449,13.4046,13.4173,208747.0
2016-12-14 14:20:00,21.15,21.15,21.11,21.11,130133.0,13.4173,13.4173,13.3919,13.3919,130133.0
2016-12-14 14:25:00,21.11,21.11,21.01,21.02,198379.0,13.3919,13.3919,13.3285,13.3348,198379.0
2016-12-14 14:30:00,21.02,21.09,21.01,21.07,150121.0,13.3348,13.3792,13.3285,13.3665,150121.0
2016-12-14 14:35:00,21.07,21.09,21.03,21.09,166366.0,13.3665,13.3792,13.3412,13.3792,166366.0
2016-12-14 14:40:00,21.08,21.14,21.08,21.09,265458.0,13.3729,13.411,13.3729,13.3792,265458.0
2016-12-14 14:45:00,21.09,21.11,21.08,21.1,104894.0,13.3792,13.3919,13.3729,13.3856,104894.0
2016-12-14 14:50:00,21.11,21.11,21.05,21.05,106407.0,13.3919,13.3919,13.3539,13.3539,106407.0
2016-12-14 14:55:00,21.05,21.05,21.0,21.0,193404.0,13.3539,13.3539,13.3221,13.3221,193404.0
2016-12-14 15:00:00,21.0,21.04,20.98,21.01,234727.0,13.3221,13.3475,13.3095,13.3285,234727.0
2016-12-14 15:05:00,21.01,21.02,20.9,20.91,222494.0,13.3285,13.3348,13.2587,13.265,222494.0
2016-12-14 15:10:00,20.91,20.95,20.9,20.91,198850.0,13.265,13.2904,13.2587,13.265,198850.0
2016-12-14 15:15:00,20.91,20.91,20.82,20.85,353994.0,13.265,13.265,13.208,13.227,353994.0
2016-12-14 15:20:00,20.85,20.89,20.84,20.86,201498.0,13.227,13.2524,13.2206,13.2333,201498.0
2016-12-14 15:25:00,20.86,20.86,20.83,20.85,182817.0,13.2333,13.2333,13.2143,13.227,182817.0
2016-12-14 15:30:00,20.86,20.95,20.85,20.95,257088.0,13.2333,13.2904,13.227,13.2904,257088.0
2016-12-14 15:35:00,20.95,20.97,20.92,20.96,257167.0,13.2904,13.3031,13.2714,13.2968,257167.0
2016-12-14 15:40:00,20.96,20.96,20.9,20.91,315049.0,13.2968,13.2968,13.2587,13.265,315049.0
2016-12-14 15:45:00,20.92,20.92,20.86,20.87,305782.0,13.2714,13.2714,13.2333,13.2397,305782.0
2016-12-14 15:50:00,20.87,20.88,20.8,20.86,617126.0,13.2397,13.246,13.1953,13.2333,617126.0
2016-12-14 15:55:00,20.86,20.87,20.81,20.83,1051331.0,13.2333,13.2397,13.2016,13.2143,1051331.0
2016-12-15 09:30:00,20.79,20.84,20.75,20.84,394878.0,13.1889,13.2206,13.1635,13.2206,394878.0
2016-12-15 09:35:00,20.84,20.86,20.75,20.78,230689.0,13.2206,13.2333,13.1635,13.1826,230689.0
2016-12-15 09:40:00,20.78,20.86,20.75,20.86,115731.0,13.1826,13.2333,13.1635,13.2333,115731.0
2016-12-15 09:45:00,20.87,20.95,20.86,20.93,126167.0,13.2397,13.2904,13.2333,13.2777,126167.0
2016-12-15 09:50:00,20.92,20.97,20.89,20.94,148522.0,13.2714,13.3031,13.2524,13.2841,148522.0
2016-12-15 09:55:00,20.93,20.93,20.87,20.91,112246.0,13.2777,13.2777,13.2397,13.265,112246.0
2016-12-15 10:00:00,20.92,20.94,20.88,20.92,266709.0,13.2714,13.2841,13.246,13.2714,266709.0
2016-12-15 10:05:00,20.93,20.99,20.93,20.97,160510.0,13.2777,13.3158,13.2777,13.3031,160510.0
2016-12-15 10:10:00,20.98,20.98,20.93,20.96,209039.0,13.3095,13.3095,13.2777,13.2968,209039.0
2016-12-15 10:15:00,20.96,21.02,20.95,20.95,137075.0,13.2968,13.3348,13.2904,13.2904,137075.0
2016-12-15 10:20:00,20.95,20.97,20.94,20.95,143155.0,13.2904,13.3031,13.2841,13.2904,143155.0
2016-12-15 10:25:00,20.95,20.98,20.94,20.96,134159.0,13.2904,13.3095,13.2841,13.2968,134159.0
2016-12-15 10:30:00,20.97,21.03,20.96,21.02,113431.0,13.3031,13.3412,13.2968,13.3348,113431.0
2016-12-15 10:35:00,21.02,21.04,20.99,21.04,164897.0,13.3348,13.3475,13.3158,13.3475,164897.0
2016-12-15 10:40:00,21.04,21.05,20.99,21.04,265813.0,13.3475,13.3539,13.3158,13.3475,265813.0
2016-12-15 10:45:00,21.03,21.04,20.98,21.02,150617.0,13.3412,13.3475,13.3095,13.3348,150617.0
2016-12-15 10:50:00,21.02,21.02,20.95,20.96,193976.0,13.3348,13.3348,13.2904,13.2968,193976.0
2016-12-15 10:55:00,20.96,20.99,20.95,20.96,94997.0,13.2968,13.3158,13.2904,13.2968,94997.0
2016-12-15 11:00:00,20.97,21.06,20.96,21.05,190644.0,13.3031,13.3602,13.2968,13.3539,190644.0
2016-12-15 11:05:00,21.06,21.09,21.05,21.08,84821.0,13.3602,13.3792,13.3539,13.3729,84821.0
2016-12-15 11:10:00,21.08,21.09,21.06,21.08,75193.0,13.3729,13.3792,13.3602,13.3729,75193.0
2016-12-15 11:15:00,21.08,21.12,21.07,21.1,162159.0,13.3729,13.3983,13.3665,13.3856,162159.0
2016-12-15 11:20:00,21.11,21.11,21.03,21.04,98802.0,13.3919,13.3919,13.3412,13.3475,98802.0
2016-12-15 11:25:00,21.03,21.04,20.99,21.02,217231.0,13.3412,13.3475,13.3158,13.3348,217231.0
2016-12-15 11:30:00,21.01,21.05,21.0,21.03,159961.0,13.3285,13.3539,13.3221,13.3412,159961.0
2016-12-15 11:35:00,21.03,21.03,21.0,21.02,176525.0,13.3412,13.3412,13.3221,13.3348,176525.0
2016-12-15 11:40:00,21.02,21.03,20.97,20.97,160061.0,13.3348,13.3412,13.3031,13.3031,160061.0
2016-12-15 11:45:00,20.97,21.0,20.93,21.0,271939.0,13.3031,13.3221,13.2777,13.3221,271939.0
2016-12-15 11:50:00,21.0,21.01,20.97,20.98,153914.0,13.3221,13.3285,13.3031,13.3095,153914.0
2016-12-15 11:55:00,20.98,20.99,20.94,20.96,191882.0,13.3095,13.3158,13.2841,13.2968,191882.0
2016-12-15 12:00:00,20.96,20.98,20.93,20.94,102598.0,13.2968,13.3095,13.2777,13.2841,102598.0
2016-12-15 12:05:00,20.94,21.0,20.93,21.0,152908.0,13.2841,13.3221,13.2777,13.3221,152908.0
2016-12-15 12:10:00,21.0,21.02,20.99,21.02,132491.0,13.3221,13.3348,13.3158,13.3348,132491.0
2016-12-15 12:15:00,21.02,21.05,21.01,21.05,126002.0,13.3348,13.3539,13.3285,13.3539,126002.0
2016-12-15 12:20:00,21.05,21.09,21.03,21.09,272097.0,13.3539,13.3792,13.3412,13.3792,272097.0
2016-12-15 12:25:00,21.09,21.12,21.07,21.1,135973.0,13.3792,13.3983,13.3665,13.3856,135973.0
2016-12-15 12:30:00,21.09,21.1,21.08,21.1,67172.0,13.3792,13.3856,13.3729,13.3856,67172.0
2016-12-15 12:35:00,21.1,21.14,21.09,21.12,110621.0,13.3856,13.411,13.3792,13.3983,110621.0
2016-12-15 12:40:00,21.12,21.14,21.1,21.1,87308.0,13.3983,13.411,13.3856,13.3856,87308.0
2016-12-15 12:45:00,21.1,21.12,21.09,21.11,61015.0,13.3856,13.3983,13.3792,13.3919,61015.0
2016-12-15 12:50:00,21.11,21.11,21.07,21.07,51650.0,13.3919,13.3919,13.3665,13.3665,51650.0
2016-12-15 12:55:00,21.07,21.09,21.07,21.09,47356.0,13.3665,13.3792,13.3665,13.3792,47356.0
2016-12-15 13:00:00,21.09,21.09,21.05,21.08,97962.0,13.3792,13.3792,13.3539,13.3729,97962.0
2016-12-15 13:05:00,21.09,21.11,21.08,21.09,82331.0,13.3792,13.3919,13.3729,13.3792,82331.0
2016-12-15 13:10:00,21.09,21.1,21.06,21.08,86716.0,13.3792,13.3856,13.3602,13.3729,86716.0
2016-12-15 13:15:00,21.08,21.08,21.04,21.04,48158.0,13.3729,13.3729,13.3475,13.3475,48158.0
2016-12-15 13:20:00,21.04,21.06,21.04,21.05,50163.0,13.3475,13.3602,13.3475,13.3539,50163.0
2016-12-15 13:25:00,21.04,21.05,21.03,21.04,36116.0,13.3475,13.3539,13.3412,13.3475,36116.0
2016-12-15 13:30:00,21.04,21.05,21.01,21.02,91054.0,13.3475,13.3539,13.3285,13.3348,91054.0
2016-12-15 13:35:00,21.01,21.03,20.99,21.0,87070.0,13.3285,13.3412,13.3158,13.3221,87070.0
2016-12-15 13:40:00,21.0,21.01,20.99,21.01,65391.0,13.3221,13.3285,13.3158,13.3285,65391.0
2016-12-15 13:45:00,21.01,21.01,20.96,20.99,108158.0,13.3285,13.3285,13.2968,13.3158,108158.0
2016-12-15 13:50:00,20.99,21.01,20.95,20.97,117031.0,13.3158,13.3285,13.2904,13.3031,117031.0
2016-12-15 13:55:00,20.97,20.99,20.96,20.98,107476.0,13.3031,13.3158,13.2968,13.3095,107476.0
2016-12-15 14:00:00,20.98,21.0,20.97,21.0,129760.0,13.3095,13.3221,13.3031,13.3221,129760.0
2016-12-15 14:05:00,20.99,21.03,20.99,21.02,110525.0,13.3158,13.3412,13.3158,13.3348,110525.0
2016-12-15 14:10:00,21.02,21.04,21.01,21.01,99818.0,13.3348,13.3475,13.3285,13.3285,99818.0
2016-12-15 14:15:00,21.01,21.01,21.0,21.0,52309.0,13.3285,13.3285,13.3221,13.3221,52309.0
2016-12-15 14:20:00,21.0,21.0,20.98,20.98,57394.0,13.3221,13.3221,13.3095,13.3095,57394.0
2016-12-15 14:25:00,20.98,21.02,20.98,21.01,109036.0,13.3095,13.3348,13.3095,13.3285,109036.0
2016-12-15 14:30:00,21.0,21.03,21.0,21.01,108858.0,13.3221,13.3412,13.3221,13.3285,108858.0
2016-12-15 14:35:00,21.02,21.03,20.99,21.02,82344.0,13.3348,13.3412,13.3158,13.3348,82344.0
2016-12-15 14:40:00,21.03,21.03,21.0,21.0,34521.0,13.3412,13.3412,13.3221,13.3221,34521.0
2016-12-15 14:45:00,21.01,21.01,20.98,20.98,56409.0,13.3285,13.3285,13.3095,13.3095,56409.0
2016-12-15 14:50:00,20.98,21.02,20.98,21.0,132012.0,13.3095,13.3348,13.3095,13.3221,132012.0
2016-12-15 14:55:00,21.0,21.01,20.97,20.98,66771.0,13.3221,13.3285,13.3031,13.3095,66771.0
2016-12-15 15:00:00,20.98,21.0,20.97,20.97,76526.0,13.3095,13.3221,13.3031,13.3031,76526.0
2016-12-15 15:05:00,20.97,21.0,20.97,20.97,103532.0,13.3031,13.3221,13.3031,13.3031,103532.0
2016-12-15 15:10:00,20.97,20.99,20.97,20.97,72344.0,13.3031,13.3158,13.3031,13.3031,72344.0
2016-12-15 15:15:00,20.97,20.98,20.95,20.96,87390.0,13.3031,13.3095,13.2904,13.2968,87390.0
2016-12-15 15:20:00,20.97,20.99,20.95,20.95,116408.0,13.3031,13.3158,13.2904,13.2904,116408.0
2016-12-15 15:25:00,20.96,20.96,20.93,20.93,129378.0,13.2968,13.2968,13.2777,13.2777,129378.0
2016-12-15 15:30:00,20.93,20.98,20.93,20.95,155337.0,13.2777,13.3095,13.2777,13.2904,155337.0
2016-12-15 15:35:00,20.95,20.97,20.94,20.97,147237.0,13.2904,13.3031,13.2841,13.3031,147237.0
2016-12-15 15:40:00,20.96,21.01,20.95,20.98,342981.0,13.2968,13.3285,13.2904,13.3095,342981.0
2016-12-15 15:45:00,20.98,21.01,20.97,20.98,231623.0,13.3095,13.3285,13.3031,13.3095,231623.0
2016-12-15 15:50:00,20.99,21.01,20.98,21.01,423650.0,13.3158,13.3285,13.3095,13.3285,423650.0
2016-12-15 15:55:00,21.01,21.03,21.0,21.02,950971.0,13.3285,13.3412,13.3221,13.3348,950971.0
2016-12-16 09:30:00,21.05,21.05,20.95,20.98,1710755.0,13.3539,13.3539,13.2904,13.3095,1710755.0
2016-12-16 09:35:00,20.99,21.03,20.96,20.97,216875.0,13.3158,13.3412,13.2968,13.3031,216875.0
2016-12-16 09:40:00,20.97,21.02,20.94,21.01,216123.0,13.3031,13.3348,13.2841,13.3285,216123.0
2016-12-16 09:45:00,21.02,21.09,21.01,21.07,217585.0,13.3348,13.3792,13.3285,13.3665,217585.0
2016-12-16 09:50:00,21.06,21.13,21.04,21.07,186745.0,13.3602,13.4046,13.3475,13.3665,186745.0
2016-12-16 09:55:00,21.08,21.11,21.05,21.09,115229.0,13.3729,13.3919,13.3539,13.3792,115229.0
2016-12-16 10:00:00,21.09,21.09,21.04,21.07,224144.0,13.3792,13.3792,13.3475,13.3665,224144.0
2016-12-16 10:05:00,21.07,21.11,21.05,21.1,179850.0,13.3665,13.3919,13.3539,13.3856,179850.0
2016-12-16 10:10:00,21.1,21.16,21.09,21.15,118551.0,13.3856,13.4236,13.3792,13.4173,118551.0
2016-12-16 10:15:00,21.15,21.21,21.15,21.18,266423.0,13.4173,13.4554,13.4173,13.4363,266423.0
2016-12-16 10:20:00,21.17,21.21,21.17,21.21,67270.0,13.43,13.4554,13.43,13.4554,67270.0
2016-12-16 10:25:00,21.2,21.24,21.19,21.22,110964.0,13.449,13.4744,13.4427,13.4617,110964.0
2016-12-16 10:30:00,21.22,21.23,21.17,21.19,114755.0,13.4617,13.4681,13.43,13.4427,114755.0
2016-12-16 10:35:00,21.19,21.33,21.18,21.32,335478.0,13.4427,13.5315,13.4363,13.5251,335478.0
2016-12-16 10:40:00,21.31,21.4,21.3,21.4,199449.0,13.5188,13.5759,13.5125,13.5759,199449.0
2016-12-16 10:45:00,21.39,21.4,21.33,21.35,155793.0,13.5696,13.5759,13.5315,13.5442,155793.0
2016-12-16 10:50:00,21.35,21.36,21.31,21.35,163074.0,13.5442,13.5505,13.5188,13.5442,163074.0
2016-12-16 10:55:00,21.35,21.35,21.3,21.31,127757.0,13.5442,13.5442,13.5125,13.5188,127757.0
2016-12-16 11:00:00,21.32,21.32,21.28,21.29,120702.0,13.5251,13.5251,13.4998,13.5061,120702.0
2016-12-16 11:05:00,21.29,21.31,21.23,21.24,179470.0,13.5061,13.5188,13.4681,13.4744,179470.0
2016-12-16 11:10:00,21.24,21.28,21.2,21.22,138648.0,13.4744,13.4998,13.449,13.4617,138648.0
2016-12-16 11:15:00,21.21,21.25,21.21,21.23,92149.0,13.4554,13.4807,13.4554,13.4681,92149.0
2016-12-16 11:20:00,21.23,21.27,21.22,21.24,111964.0,13.4681,13.4934,13.4617,13.4744,111964.0
2016-12-16 11:25:00,21.25,21.27,21.24,21.24,123203.0,13.4807,13.4934,13.4744,13.4744,123203.0
2016-12-16 11:30:00,21.24,21.29,21.23,21.28,170732.0,13.4744,13.5061,13.4681,13.4998,170732.0
2016-12-16 11:35:00,21.29,21.32,21.28,21.32,110765.0,13.5061,13.5251,13.4998,13.5251,110765.0
2016-12-16 11:40:00,21.32,21.36,21.31,21.33,73571.0,13.5251,13.5505,13.5188,13.5315,73571.0
2016-12-16 11:45:00,21.33,21.35,21.3,21.3,80043.0,13.5315,13.5442,13.5125,13.5125,80043.0
2016-12-16 11:50:00,21.3,21.31,21.27,21.27,110584.0,13.5125,13.5188,13.4934,13.4934,110584.0
2016-12-16 11:55:00,21.27,21.33,21.27,21.33,100249.0,13.4934,13.5315,13.4934,13.5315,100249.0
2016-12-16 12:00:00,21.33,21.33,21.28,21.28,74194.0,13.5315,13.5315,13.4998,13.4998,74194.0
2016-12-16 12:05:00,21.28,21.3,21.26,21.27,113692.0,13.4998,13.5125,13.4871,13.4934,113692.0
2016-12-16 12:10:00,21.28,21.29,21.26,21.27,122996.0,13.4998,13.5061,13.4871,13.4934,122996.0
2016-12-16 12:15:00,21.28,21.28,21.22,21.23,90521.0,13.4998,13.4998,13.4617,13.4681,90521.0
2016-12-16 12:20:00,21.24,21.26,21.22,21.24,70998.0,13.4744,13.4871,13.4617,13.4744,70998.0
2016-12-16 12:25:00,21.25,21.25,21.22,21.23,58001.0,13.4807,13.4807,13.4617,13.4681,58001.0
2016-12-16 12:30:00,21.23,21.25,21.21,21.24,99243.0,13.4681,13.4807,13.4554,13.4744,99243.0
2016-12-16 12:35:00,21.24,21.26,21.24,21.25,52830.0,13.4744,13.4871,13.4744,13.4807,52830.0
2016-12-16 12:40:00,21.26,21.31,21.25,21.3,154890.0,13.4871,13.5188,13.4807,13.5125,154890.0
2016-12-16 12:45:00,21.3,21.31,21.28,21.29,82454.0,13.5125,13.5188,13.4998,13.5061,82454.0
2016-12-16 12:50:00,21.29,21.29,21.25,21.26,132008.0,13.5061,13.5061,13.4807,13.4871,132008.0
2016-12-16 12:55:00,21.26,21.29,21.26,21.28,64141.0,13.4871,13.5061,13.4871,13.4998,64141.0
2016-12-16 13:00:00,21.28,21.29,21.25,21.26,117475.0,13.4998,13.5061,13.4807,13.4871,117475.0
2016-12-16 13:05:00,21.26,21.26,21.24,21.25,105249.0,13.4871,13.4871,13.4744,13.4807,105249.0
2016-12-16 13:10:00,21.25,21.26,21.22,21.24,145240.0,13.4807,13.4871,13.4617,13.4744,145240.0
2016-12-16 13:15:00,21.24,21.25,21.21,21.23,92063.0,13.4744,13.4807,13.4554,13.4681,92063.0
2016-12-16 13:20:00,21.23,21.27,21.22,21.27,109691.0,13.4681,13.4934,13.4617,13.4934,109691.0
2016-12-16 13:25:00,21.27,21.27,21.24,21.24,40484.0,13.4934,13.4934,13.4744,13.4744,40484.0
2016-12-16 13:30:00,21.24,21.3,21.24,21.3,108614.0,13.4744,13.5125,13.4744,13.5125,108614.0
2016-12-16 13:35:00,21.29,21.31,21.28,21.28,112269.0,13.5061,13.5188,13.4998,13.4998,112269.0
2016-12-16 13:40:00,21.28,21.3,21.26,21.3,123426.0,13.4998,13.5125,13.4871,13.5125,123426.0
2016-12-16 13:45:00,21.3,21.3,21.24,21.25,201773.0,13.5125,13.5125,13.4744,13.4807,201773.0
2016-12-16 13:50:00,21.25,21.26,21.21,21.22,118143.0,13.4807,13.4871,13.4554,13.4617,118143.0
2016-12-16 13:55:00,21.22,21.25,21.21,21.24,125520.0,13.4617,13.4807,13.4554,13.4744,125520.0
2016-12-16 14:00:00,21.24,21.27,21.23,21.26,136153.0,13.4744,13.4934,13.4681,13.4871,136153.0
2016-12-16 14:05:00,21.26,21.28,21.25,21.28,135721.0,13.4871,13.4998,13.4807,13.4998,135721.0
2016-12-16 14:10:00,21.28,21.29,21.27,21.28,73683.0,13.4998,13.5061,13.4934,13.4998,73683.0
2016-12-16 14:15:00,21.29,21.29,21.27,21.28,96325.0,13.5061,13.5061,13.4934,13.4998,96325.0
2016-12-16 14:20:00,21.28,21.3,21.26,21.3,152611.0,13.4998,13.5125,13.4871,13.5125,152611.0
2016-12-16 14:25:00,21.29,21.33,21.29,21.33,167639.0,13.5061,13.5315,13.5061,13.5315,167639.0
2016-12-16 14:30:00,21.32,21.33,21.31,21.32,112629.0,13.5251,13.5315,13.5188,13.5251,112629.0
2016-12-16 14:35:00,21.32,21.32,21.29,21.3,94843.0,13.5251,13.5251,13.5061,13.5125,94843.0
2016-12-16 14:40:00,21.29,21.33,21.29,21.33,100882.0,13.5061,13.5315,13.5061,13.5315,100882.0
2016-12-16 14:45:00,21.33,21.36,21.26,21.32,432666.0,13.5315,13.5505,13.4871,13.5251,432666.0
2016-12-16 14:50:00,21.33,21.33,21.3,21.3,238921.0,13.5315,13.5315,13.5125,13.5125,238921.0
2016-12-16 14:55:00,21.3,21.3,21.28,21.28,55725.0,13.5125,13.5125,13.4998,13.4998,55725.0
2016-12-16 15:00:00,21.28,21.31,21.26,21.26,131981.0,13.4998,13.5188,13.4871,13.4871,131981.0
2016-12-16 15:05:00,21.27,21.29,21.26,21.27,131357.0,13.4934,13.5061,13.4871,13.4934,131357.0
2016-12-16 15:10:00,21.27,21.27,21.25,21.26,89163.0,13.4934,13.4934,13.4807,13.4871,89163.0
2016-12-16 15:15:00,21.26,21.26,21.23,21.24,187046.0,13.4871,13.4871,13.4681,13.4744,187046.0
2016-12-16 15:20:00,21.25,21.26,21.23,21.24,194970.0,13.4807,13.4871,13.4681,13.4744,194970.0
2016-12-16 15:25:00,21.24,21.27,21.23,21.25,158814.0,13.4744,13.4934,13.4681,13.4807,158814.0
2016-12-16 15:30:00,21.25,21.29,21.25,21.29,105609.0,13.4807,13.5061,13.4807,13.5061,105609.0
2016-12-16 15:35:00,21.29,21.33,21.28,21.32,400449.0,13.5061,13.5315,13.4998,13.5251,400449.0
2016-12-16 15:40:00,21.32,21.33,21.29,21.3,311101.0,13.5251,13.5315,13.5061,13.5125,311101.0
2016-12-16 15:45:00,21.3,21.37,21.29,21.35,352558.0,13.5125,13.5569,13.5061,13.5442,352558.0
2016-12-16 15:50:00,21.35,21.39,21.35,21.38,490553.0,13.5442,13.5696,13.5442,13.5632,490553.0
2016-12-16 15:55:00,21.38,21.4,21.33,21.34,1794580.0,13.5632,13.5759,13.5315,13.5378,1794580.0
2016-12-19 09:30:00,21.3,21.32,21.24,21.24,278467.0,13.5125,13.5251,13.4744,13.4744,278467.0
2016-12-19 09:35:00,21.24,21.28,21.2,21.27,186854.0,13.4744,13.4998,13.449,13.4934,186854.0
2016-12-19 09:40:00,21.28,21.33,21.25,21.32,124428.0,13.4998,13.5315,13.4807,13.5251,124428.0
2016-12-19 09:45:00,21.32,21.35,21.3,21.31,112170.0,13.5251,13.5442,13.5125,13.5188,112170.0
2016-12-19 09:50:00,21.32,21.33,21.21,21.24,209657.0,13.5251,13.5315,13.4554,13.4744,209657.0
2016-12-19 09:55:00,21.23,21.24,21.1,21.1,194405.0,13.4681,13.4744,13.3856,13.3856,194405.0
2016-12-19 10:00:00,21.11,21.13,21.07,21.08,178600.0,13.3919,13.4046,13.3665,13.3729,178600.0
2016-12-19 10:05:00,21.07,21.09,21.05,21.05,125917.0,13.3665,13.3792,13.3539,13.3539,125917.0
2016-12-19 10:10:00,21.06,21.15,21.05,21.12,135004.0,13.3602,13.4173,13.3539,13.3983,135004.0
2016-12-19 10:15:00,21.12,21.15,21.11,21.15,100355.0,13.3983,13.4173,13.3919,13.4173,100355.0
2016-12-19 10:20:00,21.15,21.18,21.13,21.17,102892.0,13.4173,13.4363,13.4046,13.43,102892.0
2016-12-19 10:25:00,21.17,21.19,21.15,21.17,111922.0,13.43,13.4427,13.4173,13.43,111922.0
2016-12-19 10:30:00,21.16,21.22,21.15,21.18,80247.0,13.4236,13.4617,13.4173,13.4363,80247.0
2016-12-19 10:35:00,21.18,21.2,21.14,21.16,103927.0,13.4363,13.449,13.411,13.4236,103927.0
2016-12-19 10:40:00,21.16,21.18,21.14,21.16,102494.0,13.4236,13.4363,13.411,13.4236,102494.0
2016-12-19 10:45:00,21.16,21.17,21.15,21.16,56975.0,13.4236,13.43,13.4173,13.4236,56975.0
2016-12-19 10:50:00,21.16,21.18,21.15,21.17,101129.0,13.4236,13.4363,13.4173,13.43,101129.0
2016-12-19 10:55:00,21.17,21.18,21.16,21.17,29256.0,13.43,13.4363,13.4236,13.43,29256.0
2016-12-19 11:00:00,21.17,21.17,21.15,21.15,57940.0,13.43,13.43,13.4173,13.4173,57940.0
2016-12-19 11:05:00,21.16,21.16,21.11,21.13,82296.0,13.4236,13.4236,13.3919,13.4046,82296.0
2016-12-19 11:10:00,21.13,21.14,21.11,21.13,80744.0,13.4046,13.411,13.3919,13.4046,80744.0
2016-12-19 11:15:00,21.13,21.16,21.12,21.12,63398.0,13.4046,13.4236,13.3983,13.3983,63398.0
2016-12-19 11:20:00,21.13,21.14,21.1,21.13,77331.0,13.4046,13.411,13.3856,13.4046,77331.0
2016-12-19 11:25:00,21.14,21.18,21.13,21.17,85769.0,13.411,13.4363,13.4046,13.43,85769.0
2016-12-19 11:30:00,21.16,21.19,21.13,21.15,42062.0,13.4236,13.4427,13.4046,13.4173,42062.0
2016-12-19 11:35:00,21.15,21.17,21.14,21.16,75004.0,13.4173,13.43,13.411,13.4236,75004.0
2016-12-19 11:40:00,21.17,21.17,21.13,21.17,61187.0,13.43,13.43,13.4046,13.43,61187.0
2016-12-19 11:45:00,21.17,21.17,21.13,21.16,96560.0,13.43,13.43,13.4046,13.4236,96560.0
2016-12-19 11:50:00,21.16,21.18,21.14,21.15,47281.0,13.4236,13.4363,13.411,13.4173,47281.0
2016-12-19 11:55:00,21.15,21.17,21.15,21.17,59411.0,13.4173,13.43,13.4173,13.43,59411.0
2016-12-19 12:00:00,21.17,21.18,21.15,21.17,51830.0,13.43,13.4363,13.4173,13.43,51830.0
2016-12-19 12:05:00,21.17,21.2,21.16,21.19,44775.0,13.43,13.449,13.4236,13.4427,44775.0
2016-12-19 12:10:00,21.19,21.2,21.16,21.16,54496.0,13.4427,13.449,13.4236,13.4236,54496.0
2016-12-19 12:15:00,21.17,21.18,21.15,21.15,74257.0,13.43,13.4363,13.4173,13.4173,74257.0
2016-12-19 12:20:00,21.16,21.17,21.13,21.14,82405.0,13.4236,13.43,13.4046,13.411,82405.0
2016-12-19 12:25:00,21.14,21.16,21.14,21.15,76920.0,13.411,13.4236,13.411,13.4173,76920.0
2016-12-19 12:30:00,21.16,21.17,21.13,21.15,65293.0,13.4236,13.43,13.4046,13.4173,65293.0
2016-12-19 12:35:00,21.14,21.16,21.14,21.15,61017.0,13.411,13.4236,13.411,13.4173,61017.0
2016-12-19 12:40:00,21.16,21.18,21.14,21.18,63263.0,13.4236,13.4363,13.411,13.4363,63263.0
2016-12-19 12:45:00,21.17,21.19,21.16,21.19,61048.0,13.43,13.4427,13.4236,13.4427,61048.0
2016-12-19 12:50:00,21.18,21.19,21.16,21.18,104462.0,13.4363,13.4427,13.4236,13.4363,104462.0
2016-12-19 12:55:00,21.18,21.18,21.16,21.17,49635.0,13.4363,13.4363,13.4236,13.43,49635.0
2016-12-19 13:00:00,21.16,21.17,21.16,21.16,40768.0,13.4236,13.43,13.4236,13.4236,40768.0
2016-12-19 13:05:00,21.17,21.17,21.16,21.16,21502.0,13.43,13.43,13.4236,13.4236,21502.0
2016-12-19 13:10:00,21.17,21.17,21.12,21.12,72401.0,13.43,13.43,13.3983,13.3983,72401.0
2016-12-19 13:15:00,21.12,21.13,21.1,21.1,94077.0,13.3983,13.4046,13.3856,13.3856,94077.0
2016-12-19 13:20:00,21.1,21.11,21.08,21.08,162650.0,13.3856,13.3919,13.3729,13.3729,162650.0
2016-12-19 13:25:00,21.09,21.1,21.08,21.1,65743.0,13.3792,13.3856,13.3729,13.3856,65743.0
2016-12-19 13:30:00,21.1,21.11,21.05,21.05,80941.0,13.3856,13.3919,13.3539,13.3539,80941.0
2016-12-19 13:35:00,21.06,21.06,21.02,21.03,64999.0,13.3602,13.3602,13.3348,13.3412,64999.0
2016-12-19 13:40:00,21.03,21.06,21.02,21.06,68017.0,13.3412,13.3602,13.3348,13.3602,68017.0
2016-12-19 13:45:00,21.05,21.06,21.02,21.03,88336.0,13.3539,13.3602,13.3348,13.3412,88336.0
2016-12-19 13:50:00,21.04,21.05,21.03,21.05,59155.0,13.3475,13.3539,13.3412,13.3539,59155.0
2016-12-19 13:55:00,21.05,21.09,21.05,21.08,89739.0,13.3539,13.3792,13.3539,13.3729,89739.0
2016-12-19 14:00:00,21.09,21.1,21.07,21.07,66668.0,13.3792,13.3856,13.3665,13.3665,66668.0
2016-12-19 14:05:00,21.08,21.1,21.07,21.1,94464.0,13.3729,13.3856,13.3665,13.3856,94464.0
2016-12-19 14:10:00,21.1,21.11,21.08,21.09,91527.0,13.3856,13.3919,13.3729,13.3792,91527.0
2016-12-19 14:15:00,21.09,21.14,21.09,21.14,92201.0,13.3792,13.411,13.3792,13.411,92201.0
2016-12-19 14:20:00,21.14,21.14,21.1,21.1,78413.0,13.411,13.411,13.3856,13.3856,78413.0
2016-12-19 14:25:00,21.1,21.12,21.08,21.09,51074.0,13.3856,13.3983,13.3729,13.3792,51074.0
2016-12-19 14:30:00,21.08,21.09,21.06,21.06,53469.0,13.3729,13.3792,13.3602,13.3602,53469.0
2016-12-19 14:35:00,21.06,21.07,21.04,21.05,72278.0,13.3602,13.3665,13.3475,13.3539,72278.0
2016-12-19 14:40:00,21.05,21.07,21.04,21.05,60102.0,13.3539,13.3665,13.3475,13.3539,60102.0
2016-12-19 14:45:00,21.05,21.05,21.02,21.03,115697.0,13.3539,13.3539,13.3348,13.3412,115697.0
2016-12-19 14:50:00,21.03,21.03,20.97,20.98,292806.0,13.3412,13.3412,13.3031,13.3095,292806.0
2016-12-19 14:55:00,20.98,21.0,20.97,20.98,106920.0,13.3095,13.3221,13.3031,13.3095,106920.0
2016-12-19 15:00:00,20.98,21.02,20.98,21.01,69039.0,13.3095,13.3348,13.3095,13.3285,69039.0
2016-12-19 15:05:00,21.01,21.03,21.0,21.02,82682.0,13.3285,13.3412,13.3221,13.3348,82682.0
2016-12-19 15:10:00,21.03,21.03,20.98,20.98,183797.0,13.3412,13.3412,13.3095,13.3095,183797.0
2016-12-19 15:15:00,20.99,20.99,20.96,20.97,94740.0,13.3158,13.3158,13.2968,13.3031,94740.0
2016-12-19 15:20:00,20.97,21.0,20.97,20.99,212614.0,13.3031,13.3221,13.3031,13.3158,212614.0
2016-12-19 15:25:00,20.99,21.01,20.98,21.01,107839.0,13.3158,13.3285,13.3095,13.3285,107839.0
2016-12-19 15:30:00,21.01,21.01,20.97,20.97,84608.0,13.3285,13.3285,13.3031,13.3031,84608.0
2016-12-19 15:35:00,20.98,21.0,20.97,20.99,137193.0,13.3095,13.3221,13.3031,13.3158,137193.0
2016-12-19 15:40:00,21.0,21.0,20.97,20.99,144791.0,13.3221,13.3221,13.3031,13.3158,144791.0
2016-12-19 15:45:00,20.98,21.01,20.98,21.01,131082.0,13.3095,13.3285,13.3095,13.3285,131082.0
2016-12-19 15:50:00,21.01,21.01,20.96,20.96,191656.0,13.3285,13.3285,13.2968,13.2968,191656.0
2016-12-19 15:55:00,20.97,21.01,20.96,21.0,409547.0,13.3031,13.3285,13.2968,13.3221,409547.0
2016-12-20 09:30:00,21.08,21.1,21.02,21.06,372306.0,13.3729,13.3856,13.3348,13.3602,372306.0
2016-12-20 09:35:00,21.07,21.14,21.06,21.07,201882.0,13.3665,13.411,13.3602,13.3665,201882.0
2016-12-20 09:40:00,21.07,21.07,21.0,21.03,317881.0,13.3665,13.3665,13.3221,13.3412,317881.0
2016-12-20 09:45:00,21.04,21.07,21.0,21.01,150479.0,13.3475,13.3665,13.3221,13.3285,150479.0
2016-12-20 09:50:00,21.02,21.1,21.02,21.1,142271.0,13.3348,13.3856,13.3348,13.3856,142271.0
2016-12-20 09:55:00,21.1,21.1,21.05,21.06,333025.0,13.3856,13.3856,13.3539,13.3602,333025.0
2016-12-20 10:00:00,21.06,21.07,21.03,21.04,250702.0,13.3602,13.3665,13.3412,13.3475,250702.0
2016-12-20 10:05:00,21.04,21.09,21.04,21.08,118852.0,13.3475,13.3792,13.3475,13.3729,118852.0
2016-12-20 10:10:00,21.07,21.08,20.99,20.99,130840.0,13.3665,13.3729,13.3158,13.3158,130840.0
2016-12-20 10:15:00,20.99,20.99,20.93,20.93,127067.0,13.3158,13.3158,13.2777,13.2777,127067.0
2016-12-20 10:20:00,20.94,20.94,20.9,20.9,181402.0,13.2841,13.2841,13.2587,13.2587,181402.0
2016-12-20 10:25:00,20.9,20.91,20.88,20.9,166512.0,13.2587,13.265,13.246,13.2587,166512.0
2016-12-20 10:30:00,20.91,20.97,20.9,20.95,125161.0,13.265,13.3031,13.2587,13.2904,125161.0
2016-12-20 10:35:00,20.95,21.01,20.95,20.98,375595.0,13.2904,13.3285,13.2904,13.3095,375595.0
2016-12-20 10:40:00,20.99,21.0,20.97,20.98,76357.0,13.3158,13.3221,13.3031,13.3095,76357.0
2016-12-20 10:45:00,20.98,21.02,20.97,21.0,128175.0,13.3095,13.3348,13.3031,13.3221,128175.0
2016-12-20 10:50:00,21.01,21.02,20.99,21.01,212590.0,13.3285,13.3348,13.3158,13.3285,212590.0
2016-12-20 10:55:00,21.01,21.02,21.0,21.01,57507.0,13.3285,13.3348,13.3221,13.3285,57507.0
2016-12-20 11:00:00,21.01,21.02,20.99,21.01,67064.0,13.3285,13.3348,13.3158,13.3285,67064.0
2016-12-20 11:05:00,21.01,21.02,20.99,21.01,73949.0,13.3285,13.3348,13.3158,13.3285,73949.0
2016-12-20 11:10:00,21.0,21.01,20.99,21.0,126386.0,13.3221,13.3285,13.3158,13.3221,126386.0
2016-12-20 11:15:00,20.99,21.02,20.99,21.01,123615.0,13.3158,13.3348,13.3158,13.3285,123615.0
2016-12-20 11:20:00,21.01,21.02,21.0,21.0,90159.0,13.3285,13.3348,13.3221,13.3221,90159.0
2016-12-20 11:25:00,21.0,21.02,21.0,21.02,92132.0,13.3221,13.3348,13.3221,13.3348,92132.0
2016-12-20 11:30:00,21.02,21.05,21.01,21.05,98094.0,13.3348,13.3539,13.3285,13.3539,98094.0
2016-12-20 11:35:00,21.05,21.06,21.03,21.03,189401.0,13.3539,13.3602,13.3412,13.3412,189401.0
2016-12-20 11:40:00,21.04,21.04,20.99,21.0,136047.0,13.3475,13.3475,13.3158,13.3221,136047.0
2016-12-20 11:45:00,21.0,21.01,20.99,21.0,74342.0,13.3221,13.3285,13.3158,13.3221,74342.0
2016-12-20 11:50:00,20.99,21.0,20.97,20.98,120424.0,13.3158,13.3221,13.3031,13.3095,120424.0
2016-12-20 11:55:00,20.98,21.0,20.98,21.0,81455.0,13.3095,13.3221,13.3095,13.3221,81455.0
2016-12-20 12:00:00,20.99,21.0,20.96,20.97,74956.0,13.3158,13.3221,13.2968,13.3031,74956.0
2016-12-20 12:05:00,20.97,20.97,20.94,20.95,95791.0,13.3031,13.3031,13.2841,13.2904,95791.0
2016-12-20 12:10:00,20.94,20.98,20.93,20.98,102575.0,13.2841,13.3095,13.2777,13.3095,102575.0
2016-12-20 12:15:00,20.97,20.99,20.96,20.98,120211.0,13.3031,13.3158,13.2968,13.3095,120211.0
2016-12-20 12:20:00,20.99,20.99,20.98,20.98,67719.0,13.3158,13.3158,13.3095,13.3095,67719.0
2016-12-20 12:25:00,20.98,21.0,20.97,20.98,64650.0,13.3095,13.3221,13.3031,13.3095,64650.0
2016-12-20 12:30:00,20.97,20.98,20.96,20.96,43476.0,13.3031,13.3095,13.2968,13.2968,43476.0
2016-12-20 12:35:00,20.96,20.98,20.95,20.96,56208.0,13.2968,13.3095,13.2904,13.2968,56208.0
2016-12-20 12:40:00,20.96,20.97,20.94,20.94,36045.0,13.2968,13.3031,13.2841,13.2841,36045.0
2016-12-20 12:45:00,20.94,20.95,20.92,20.93,72254.0,13.2841,13.2904,13.2714,13.2777,72254.0
2016-12-20 12:50:00,20.94,20.95,20.93,20.94,84467.0,13.2841,13.2904,13.2777,13.2841,84467.0
2016-12-20 12:55:00,20.93,20.94,20.92,20.93,54105.0,13.2777,13.2841,13.2714,13.2777,54105.0
2016-12-20 13:00:00,20.93,20.96,20.92,20.95,168698.0,13.2777,13.2968,13.2714,13.2904,168698.0
2016-12-20 13:05:00,20.95,20.96,20.94,20.94,30247.0,13.2904,13.2968,13.2841,13.2841,30247.0
2016-12-20 13:10:00,20.94,20.95,20.92,20.92,73095.0,13.2841,13.2904,13.2714,13.2714,73095.0
2016-12-20 13:15:00,20.92,20.94,20.9,20.92,104609.0,13.2714,13.2841,13.2587,13.2714,104609.0
2016-12-20 13:20:00,20.92,20.93,20.9,20.92,69658.0,13.2714,13.2777,13.2587,13.2714,69658.0
2016-12-20 13:25:00,20.93,20.93,20.9,20.92,46611.0,13.2777,13.2777,13.2587,13.2714,46611.0
2016-12-20 13:30:00,20.91,20.93,20.9,20.9,93777.0,13.265,13.2777,13.2587,13.2587,93777.0
2016-12-20 13:35:00,20.91,20.91,20.88,20.89,92004.0,13.265,13.265,13.246,13.2524,92004.0
2016-12-20 13:40:00,20.89,20.89,20.87,20.87,64901.0,13.2524,13.2524,13.2397,13.2397,64901.0
2016-12-20 13:45:00,20.87,20.88,20.85,20.86,94874.0,13.2397,13.246,13.227,13.2333,94874.0
2016-12-20 13:50:00,20.85,20.87,20.85,20.86,116944.0,13.227,13.2397,13.227,13.2333,116944.0
2016-12-20 13:55:00,20.86,20.86,20.83,20.84,96848.0,13.2333,13.2333,13.2143,13.2206,96848.0
2016-12-20 14:00:00,20.83,20.84,20.82,20.82,82623.0,13.2143,13.2206,13.208,13.208,82623.0
2016-12-20 14:05:00,20.82,20.83,20.82,20.83,62038.0,13.208,13.2143,13.208,13.2143,62038.0
2016-12-20 14:10:00,20.82,20.84,20.81,20.84,147383.0,13.208,13.2206,13.2016,13.2206,147383.0
2016-12-20 14:15:00,20.83,20.85,20.82,20.82,80848.0,13.2143,13.227,13.208,13.208,80848.0
2016-12-20 14:20:00,20.82,20.83,20.82,20.82,53762.0,13.208,13.2143,13.208,13.208,53762.0
2016-12-20 14:25:00,20.82,20.83,20.81,20.81,109128.0,13.208,13.2143,13.2016,13.2016,109128.0
2016-12-20 14:30:00,20.82,20.83,20.79,20.82,142657.0,13.208,13.2143,13.1889,13.208,142657.0
2016-12-20 14:35:00,20.83,20.85,20.82,20.82,176640.0,13.2143,13.227,13.208,13.208,176640.0
2016-12-20 14:40:00,20.82,20.84,20.81,20.82,110081.0,13.208,13.2206,13.2016,13.208,110081.0
2016-12-20 14:45:00,20.83,20.83,20.82,20.82,52164.0,13.2143,13.2143,13.208,13.208,52164.0
2016-12-20 14:50:00,20.82,20.83,20.82,20.82,66947.0,13.208,13.2143,13.208,13.208,66947.0
2016-12-20 14:55:00,20.82,20.84,20.81,20.83,131506.0,13.208,13.2206,13.2016,13.2143,131506.0
2016-12-20 15:00:00,20.83,20.84,20.82,20.83,84488.0,13.2143,13.2206,13.208,13.2143,84488.0
2016-12-20 15:05:00,20.82,20.83,20.8,20.8,162562.0,13.208,13.2143,13.1953,13.1953,162562.0
2016-12-20 15:10:00,20.8,20.82,20.78,20.8,144595.0,13.1953,13.208,13.1826,13.1953,144595.0
2016-12-20 15:15:00,20.8,20.82,20.79,20.8,214266.0,13.1953,13.208,13.1889,13.1953,214266.0
2016-12-20 15:20:00,20.8,20.81,20.78,20.79,136370.0,13.1953,13.2016,13.1826,13.1889,136370.0
2016-12-20 15:25:00,20.8,20.81,20.79,20.8,118021.0,13.1953,13.2016,13.1889,13.1953,118021.0
2016-12-20 15:30:00,20.8,20.8,20.77,20.78,192216.0,13.1953,13.1953,13.1762,13.1826,192216.0
2016-12-20 15:35:00,20.78,20.78,20.76,20.78,224775.0,13.1826,13.1826,13.1699,13.1826,224775.0
2016-12-20 15:40:00,20.78,20.78,20.74,20.75,277762.0,13.1826,13.1826,13.1572,13.1635,277762.0
2016-12-20 15:45:00,20.75,20.77,20.74,20.74,298725.0,13.1635,13.1762,13.1572,13.1572,298725.0
2016-12-20 15:50:00,20.74,20.75,20.74,20.75,654191.0,13.1572,13.1635,13.1572,13.1635,654191.0
2016-12-20 15:55:00,20.75,20.76,20.72,20.76,2448847.0,13.1635,13.1699,13.1445,13.1699,2448847.0
2016-12-21 09:30:00,20.8,20.82,20.74,20.76,336090.0,13.1953,13.208,13.1572,13.1699,336090.0
2016-12-21 09:35:00,20.75,20.81,20.74,20.8,124666.0,13.1635,13.2016,13.1572,13.1953,124666.0
2016-12-21 09:40:00,20.8,20.87,20.79,20.86,181495.0,13.1953,13.2397,13.1889,13.2333,181495.0
2016-12-21 09:45:00,20.86,20.92,20.86,20.91,100517.0,13.2333,13.2714,13.2333,13.265,100517.0
2016-12-21 09:50:00,20.91,20.93,20.88,20.93,242429.0,13.265,13.2777,13.246,13.2777,242429.0
2016-12-21 09:55:00,20.93,20.97,20.92,20.97,106419.0,13.2777,13.3031,13.2714,13.3031,106419.0
2016-12-21 10:00:00,20.97,21.0,20.95,20.98,159962.0,13.3031,13.3221,13.2904,13.3095,159962.0
2016-12-21 10:05:00,20.98,21.0,20.95,20.95,113349.0,13.3095,13.3221,13.2904,13.2904,113349.0
2016-12-21 10:10:00,20.96,20.97,20.94,20.94,121891.0,13.2968,13.3031,13.2841,13.2841,121891.0
2016-12-21 10:15:00,20.94,20.95,20.91,20.91,100482.0,13.2841,13.2904,13.265,13.265,100482.0
2016-12-21 10:20:00,20.91,20.91,20.85,20.85,305633.0,13.265,13.265,13.227,13.227,305633.0
2016-12-21 10:25:00,20.85,20.86,20.81,20.85,277402.0,13.227,13.2333,13.2016,13.227,277402.0
2016-12-21 10:30:00,20.84,20.85,20.72,20.81,261951.0,13.2206,13.227,13.1445,13.2016,261951.0
2016-12-21 10:35:00,20.81,20.96,20.81,20.96,149187.0,13.2016,13.2968,13.2016,13.2968,149187.0
2016-12-21 10:40:00,20.96,20.96,20.9,20.9,135414.0,13.2968,13.2968,13.2587,13.2587,135414.0
2016-12-21 10:45:00,20.91,20.95,20.9,20.92,131887.0,13.265,13.2904,13.2587,13.2714,131887.0
2016-12-21 10:50:00,20.93,20.97,20.92,20.96,139599.0,13.2777,13.3031,13.2714,13.2968,139599.0
2016-12-21 10:55:00,20.96,20.97,20.93,20.96,116786.0,13.2968,13.3031,13.2777,13.2968,116786.0
2016-12-21 11:00:00,20.96,20.98,20.95,20.96,69390.0,13.2968,13.3095,13.2904,13.2968,69390.0
2016-12-21 11:05:00,20.97,20.98,20.93,20.96,139743.0,13.3031,13.3095,13.2777,13.2968,139743.0
2016-12-21 11:10:00,20.96,20.97,20.94,20.96,110411.0,13.2968,13.3031,13.2841,13.2968,110411.0
2016-12-21 11:15:00,20.95,21.02,20.95,21.0,416023.0,13.2904,13.3348,13.2904,13.3221,416023.0
2016-12-21 11:20:00,21.0,21.04,20.99,21.02,170345.0,13.3221,13.3475,13.3158,13.3348,170345.0
2016-12-21 11:25:00,21.02,21.05,21.02,21.04,127506.0,13.3348,13.3539,13.3348,13.3475,127506.0
2016-12-21 11:30:00,21.05,21.06,21.02,21.05,164072.0,13.3539,13.3602,13.3348,13.3539,164072.0
2016-12-21 11:35:00,21.05,21.08,21.04,21.07,140271.0,13.3539,13.3729,13.3475,13.3665,140271.0
2016-12-21 11:40:00,21.07,21.07,21.04,21.05,263609.0,13.3665,13.3665,13.3475,13.3539,263609.0
2016-12-21 11:45:00,21.06,21.08,21.05,21.07,68997.0,13.3602,13.3729,13.3539,13.3665,68997.0
2016-12-21 11:50:00,21.07,21.09,21.06,21.07,202906.0,13.3665,13.3792,13.3602,13.3665,202906.0
2016-12-21 11:55:00,21.07,21.09,21.05,21.06,120849.0,13.3665,13.3792,13.3539,13.3602,120849.0
2016-12-21 12:00:00,21.07,21.11,21.06,21.11,284971.0,13.3665,13.3919,13.3602,13.3919,284971.0
2016-12-21 12:05:00,21.11,21.11,21.08,21.1,146724.0,13.3919,13.3919,13.3729,13.3856,146724.0
2016-12-21 12:10:00,21.1,21.14,21.09,21.13,122895.0,13.3856,13.411,13.3792,13.4046,122895.0
2016-12-21 12:15:00,21.13,21.15,21.11,21.14,161745.0,13.4046,13.4173,13.3919,13.411,161745.0
2016-12-21 12:20:00,21.14,21.14,21.11,21.13,145457.0,13.411,13.411,13.3919,13.4046,145457.0
2016-12-21 12:25:00,21.13,21.16,21.12,21.14,112699.0,13.4046,13.4236,13.3983,13.411,112699.0
2016-12-21 12:30:00,21.15,21.15,21.12,21.14,108908.0,13.4173,13.4173,13.3983,13.411,108908.0
2016-12-21 12:35:00,21.14,21.15,21.14,21.14,75341.0,13.411,13.4173,13.411,13.411,75341.0
2016-12-21 12:40:00,21.15,21.15,21.11,21.13,114362.0,13.4173,13.4173,13.3919,13.4046,114362.0
2016-12-21 12:45:00,21.13,21.15,21.12,21.12,135879.0,13.4046,13.4173,13.3983,13.3983,135879.0
2016-12-21 12:50:00,21.12,21.13,21.11,21.13,74008.0,13.3983,13.4046,13.3919,13.4046,74008.0
2016-12-21 12:55:00,21.13,21.13,21.08,21.08,181214.0,13.4046,13.4046,13.3729,13.3729,181214.0
2016-12-21 13:00:00,21.08,21.09,21.06,21.09,94225.0,13.3729,13.3792,13.3602,13.3792,94225.0
2016-12-21 13:05:00,21.09,21.11,21.07,21.1,137417.0,13.3792,13.3919,13.3665,13.3856,137417.0
2016-12-21 13:10:00,21.1,21.13,21.09,21.12,128256.0,13.3856,13.4046,13.3792,13.3983,128256.0
2016-12-21 13:15:00,21.11,21.12,21.1,21.11,62133.0,13.3919,13.3983,13.3856,13.3919,62133.0
2016-12-21 13:20:00,21.12,21.13,21.11,21.12,113673.0,13.3983,13.4046,13.3919,13.3983,113673.0
2016-12-21 13:25:00,21.13,21.13,21.1,21.11,115278.0,13.4046,13.4046,13.3856,13.3919,115278.0
2016-12-21 13:30:00,21.12,21.12,21.11,21.12,48105.0,13.3983,13.3983,13.3919,13.3983,48105.0
2016-12-21 13:35:00,21.12,21.14,21.09,21.14,139057.0,13.3983,13.411,13.3792,13.411,139057.0
2016-12-21 13:40:00,21.14,21.15,21.11,21.13,169104.0,13.411,13.4173,13.3919,13.4046,169104.0
2016-12-21 13:45:00,21.13,21.14,21.1,21.12,232517.0,13.4046,13.411,13.3856,13.3983,232517.0
2016-12-21 13:50:00,21.11,21.13,21.08,21.09,95085.0,13.3919,13.4046,13.3729,13.3792,95085.0
2016-12-21 13:55:00,21.09,21.11,21.07,21.07,97928.0,13.3792,13.3919,13.3665,13.3665,97928.0
2016-12-21 14:00:00,21.07,21.09,21.07,21.09,54665.0,13.3665,13.3792,13.3665,13.3792,54665.0
2016-12-21 14:05:00,21.09,21.13,21.08,21.12,85693.0,13.3792,13.4046,13.3729,13.3983,85693.0
2016-12-21 14:10:00,21.13,21.13,21.08,21.11,99611.0,13.4046,13.4046,13.3729,13.3919,99611.0
2016-12-21 14:15:00,21.11,21.12,21.1,21.1,83290.0,13.3919,13.3983,13.3856,13.3856,83290.0
2016-12-21 14:20:00,21.11,21.11,21.07,21.07,97425.0,13.3919,13.3919,13.3665,13.3665,97425.0
2016-12-21 14:25:00,21.07,21.1,21.07,21.09,80754.0,13.3665,13.3856,13.3665,13.3792,80754.0
2016-12-21 14:30:00,21.1,21.13,21.08,21.12,103662.0,13.3856,13.4046,13.3729,13.3983,103662.0
2016-12-21 14:35:00,21.13,21.14,21.11,21.14,96858.0,13.4046,13.411,13.3919,13.411,96858.0
2016-12-21 14:40:00,21.14,21.14,21.13,21.14,70255.0,13.411,13.411,13.4046,13.411,70255.0
2016-12-21 14:45:00,21.14,21.18,21.13,21.18,104093.0,13.411,13.4363,13.4046,13.4363,104093.0
2016-12-21 14:50:00,21.18,21.21,21.16,21.21,227695.0,13.4363,13.4554,13.4236,13.4554,227695.0
2016-12-21 14:55:00,21.21,21.21,21.18,21.19,267179.0,13.4554,13.4554,13.4363,13.4427,267179.0
2016-12-21 15:00:00,21.19,21.19,21.17,21.18,96836.0,13.4427,13.4427,13.43,13.4363,96836.0
2016-12-21 15:05:00,21.17,21.18,21.16,21.17,141319.0,13.43,13.4363,13.4236,13.43,141319.0
2016-12-21 15:10:00,21.17,21.18,21.14,21.15,459020.0,13.43,13.4363,13.411,13.4173,459020.0
2016-12-21 15:15:00,21.14,21.16,21.14,21.15,145761.0,13.411,13.4236,13.411,13.4173,145761.0
2016-12-21 15:20:00,21.16,21.16,21.14,21.15,96203.0,13.4236,13.4236,13.411,13.4173,96203.0
2016-12-21 15:25:00,21.14,21.16,21.13,21.14,143335.0,13.411,13.4236,13.4046,13.411,143335.0
2016-12-21 15:30:00,21.14,21.15,21.1,21.11,92996.0,13.411,13.4173,13.3856,13.3919,92996.0
2016-12-21 15:35:00,21.1,21.12,21.1,21.12,317407.0,13.3856,13.3983,13.3856,13.3983,317407.0
2016-12-21 15:40:00,21.11,21.12,21.1,21.11,100885.0,13.3919,13.3983,13.3856,13.3919,100885.0
2016-12-21 15:45:00,21.11,21.14,21.11,21.12,273169.0,13.3919,13.411,13.3919,13.3983,273169.0
2016-12-21 15:50:00,21.12,21.18,21.12,21.18,564490.0,13.3983,13.4363,13.3983,13.4363,564490.0
2016-12-21 15:55:00,21.17,21.18,21.16,21.17,831889.0,13.43,13.4363,13.4236,13.43,831889.0
2016-12-22 09:30:00,21.01,21.02,20.9,20.99,362109.0,13.3285,13.3348,13.2587,13.3158,362109.0
2016-12-22 09:35:00,21.0,21.13,21.0,21.12,200443.0,13.3221,13.4046,13.3221,13.3983,200443.0
2016-12-22 09:40:00,21.12,21.2,21.11,21.19,143842.0,13.3983,13.449,13.3919,13.4427,143842.0
2016-12-22 09:45:00,21.18,21.19,21.11,21.12,108397.0,13.4363,13.4427,13.3919,13.3983,108397.0
2016-12-22 09:50:00,21.13,21.16,21.09,21.12,85030.0,13.4046,13.4236,13.3792,13.3983,85030.0
2016-12-22 09:55:00,21.11,21.16,21.09,21.15,181980.0,13.3919,13.4236,13.3792,13.4173,181980.0
2016-12-22 10:00:00,21.15,21.18,21.14,21.18,113070.0,13.4173,13.4363,13.411,13.4363,113070.0
2016-12-22 10:05:00,21.18,21.23,21.17,21.19,172631.0,13.4363,13.4681,13.43,13.4427,172631.0
2016-12-22 10:10:00,21.19,21.22,21.18,21.2,98663.0,13.4427,13.4617,13.4363,13.449,98663.0
2016-12-22 10:15:00,21.2,21.23,21.18,21.22,145307.0,13.449,13.4681,13.4363,13.4617,145307.0
2016-12-22 10:20:00,21.22,21.23,21.16,21.17,166428.0,13.4617,13.4681,13.4236,13.43,166428.0
2016-12-22 10:25:00,21.18,21.19,21.15,21.16,75002.0,13.4363,13.4427,13.4173,13.4236,75002.0
2016-12-22 10:30:00,21.17,21.2,21.16,21.19,60209.0,13.43,13.449,13.4236,13.4427,60209.0
2016-12-22 10:35:00,21.19,21.2,21.16,21.17,103013.0,13.4427,13.449,13.4236,13.43,103013.0
2016-12-22 10:40:00,21.17,21.22,21.17,21.2,70988.0,13.43,13.4617,13.43,13.449,70988.0
2016-12-22 10:45:00,21.2,21.22,21.14,21.14,88830.0,13.449,13.4617,13.411,13.411,88830.0
2016-12-22 10:50:00,21.15,21.17,21.12,21.14,107488.0,13.4173,13.43,13.3983,13.411,107488.0
2016-12-22 10:55:00,21.14,21.16,21.13,21.14,71907.0,13.411,13.4236,13.4046,13.411,71907.0
2016-12-22 11:00:00,21.14,21.15,21.1,21.12,97805.0,13.411,13.4173,13.3856,13.3983,97805.0
2016-12-22 11:05:00,21.11,21.13,21.09,21.1,61921.0,13.3919,13.4046,13.3792,13.3856,61921.0
2016-12-22 11:10:00,21.1,21.13,21.09,21.09,76465.0,13.3856,13.4046,13.3792,13.3792,76465.0
2016-12-22 11:15:00,21.09,21.14,21.08,21.12,102560.0,13.3792,13.411,13.3729,13.3983,102560.0
2016-12-22 11:20:00,21.12,21.13,21.07,21.07,95797.0,13.3983,13.4046,13.3665,13.3665,95797.0
2016-12-22 11:25:00,21.07,21.11,21.06,21.09,106899.0,13.3665,13.3919,13.3602,13.3792,106899.0
2016-12-22 11:30:00,21.08,21.1,21.07,21.08,90366.0,13.3729,13.3856,13.3665,13.3729,90366.0
2016-12-22 11:35:00,21.08,21.09,21.03,21.04,71907.0,13.3729,13.3792,13.3412,13.3475,71907.0
2016-12-22 11:40:00,21.03,21.05,21.01,21.04,86103.0,13.3412,13.3539,13.3285,13.3475,86103.0
2016-12-22 11:45:00,21.04,21.05,21.01,21.02,59885.0,13.3475,13.3539,13.3285,13.3348,59885.0
2016-12-22 11:50:00,21.02,21.05,21.01,21.05,59370.0,13.3348,13.3539,13.3285,13.3539,59370.0
2016-12-22 11:55:00,21.05,21.06,21.04,21.05,54253.0,13.3539,13.3602,13.3475,13.3539,54253.0
2016-12-22 12:00:00,21.05,21.06,21.01,21.02,66227.0,13.3539,13.3602,13.3285,13.3348,66227.0
2016-12-22 12:05:00,21.02,21.02,20.95,20.95,107160.0,13.3348,13.3348,13.2904,13.2904,107160.0
2016-12-22 12:10:00,20.95,20.96,20.93,20.93,83961.0,13.2904,13.2968,13.2777,13.2777,83961.0
2016-12-22 12:15:00,20.94,20.94,20.9,20.93,95221.0,13.2841,13.2841,13.2587,13.2777,95221.0
2016-12-22 12:20:00,20.94,20.96,20.93,20.94,85092.0,13.2841,13.2968,13.2777,13.2841,85092.0
2016-12-22 12:25:00,20.93,20.95,20.92,20.94,38378.0,13.2777,13.2904,13.2714,13.2841,38378.0
2016-12-22 12:30:00,20.94,20.96,20.9,20.93,115495.0,13.2841,13.2968,13.2587,13.2777,115495.0
2016-12-22 12:35:00,20.93,20.94,20.92,20.93,48758.0,13.2777,13.2841,13.2714,13.2777,48758.0
2016-12-22 12:40:00,20.94,20.96,20.93,20.96,48591.0,13.2841,13.2968,13.2777,13.2968,48591.0
2016-12-22 12:45:00,20.96,21.0,20.95,20.97,124404.0,13.2968,13.3221,13.2904,13.3031,124404.0
2016-12-22 12:50:00,20.98,21.01,20.97,21.0,73248.0,13.3095,13.3285,13.3031,13.3221,73248.0
2016-12-22 12:55:00,21.0,21.01,20.98,21.0,56745.0,13.3221,13.3285,13.3095,13.3221,56745.0
2016-12-22 13:00:00,21.0,21.0,20.98,20.99,70949.0,13.3221,13.3221,13.3095,13.3158,70949.0
2016-12-22 13:05:00,20.98,21.03,20.98,21.02,117994.0,13.3095,13.3412,13.3095,13.3348,117994.0
2016-12-22 13:10:00,21.03,21.05,21.01,21.03,115483.0,13.3412,13.3539,13.3285,13.3412,115483.0
2016-12-22 13:15:00,21.03,21.05,21.02,21.04,66053.0,13.3412,13.3539,13.3348,13.3475,66053.0
2016-12-22 13:20:00,21.05,21.05,21.04,21.05,54975.0,13.3539,13.3539,13.3475,13.3539,54975.0
2016-12-22 13:25:00,21.05,21.08,21.04,21.07,90895.0,13.3539,13.3729,13.3475,13.3665,90895.0
2016-12-22 13:30:00,21.07,21.08,21.06,21.08,182273.0,13.3665,13.3729,13.3602,13.3729,182273.0
2016-12-22 13:35:00,21.07,21.11,21.07,21.1,153322.0,13.3665,13.3919,13.3665,13.3856,153322.0
2016-12-22 13:40:00,21.1,21.13,21.09,21.12,100889.0,13.3856,13.4046,13.3792,13.3983,100889.0
2016-12-22 13:45:00,21.12,21.15,21.12,21.14,139804.0,13.3983,13.4173,13.3983,13.411,139804.0
2016-12-22 13:50:00,21.14,21.14,21.11,21.11,122179.0,13.411,13.411,13.3919,13.3919,122179.0
2016-12-22 13:55:00,21.11,21.13,21.11,21.12,84062.0,13.3919,13.4046,13.3919,13.3983,84062.0
2016-12-22 14:00:00,21.13,21.15,21.12,21.14,85936.0,13.4046,13.4173,13.3983,13.411,85936.0
2016-12-22 14:05:00,21.14,21.16,21.14,21.15,97768.0,13.411,13.4236,13.411,13.4173,97768.0
2016-12-22 14:10:00,21.15,21.17,21.14,21.17,153134.0,13.4173,13.43,13.411,13.43,153134.0
2016-12-22 14:15:00,21.17,21.19,21.14,21.14,113898.0,13.43,13.4427,13.411,13.411,113898.0
2016-12-22 14:20:00,21.14,21.16,21.14,21.15,79933.0,13.411,13.4236,13.411,13.4173,79933.0
2016-12-22 14:25:00,21.15,21.15,21.1,21.12,76143.0,13.4173,13.4173,13.3856,13.3983,76143.0
2016-12-22 14:30:00,21.12,21.13,21.1,21.11,50378.0,13.3983,13.4046,13.3856,13.3919,50378.0
2016-12-22 14:35:00,21.11,21.12,21.1,21.1,59900.0,13.3919,13.3983,13.3856,13.3856,59900.0
2016-12-22 14:40:00,21.1,21.11,21.07,21.1,59644.0,13.3856,13.3919,13.3665,13.3856,59644.0
2016-12-22 14:45:00,21.1,21.11,21.08,21.11,51529.0,13.3856,13.3919,13.3729,13.3919,51529.0
2016-12-22 14:50:00,21.11,21.11,21.08,21.1,61600.0,13.3919,13.3919,13.3729,13.3856,61600.0
2016-12-22 14:55:00,21.1,21.12,21.08,21.1,87698.0,13.3856,13.3983,13.3729,13.3856,87698.0
2016-12-22 15:00:00,21.1,21.11,21.08,21.08,56435.0,13.3856,13.3919,13.3729,13.3729,56435.0
2016-12-22 15:05:00,21.08,21.09,21.05,21.05,129009.0,13.3729,13.3792,13.3539,13.3539,129009.0
2016-12-22 15:10:00,21.06,21.06,21.03,21.04,103723.0,13.3602,13.3602,13.3412,13.3475,103723.0
2016-12-22 15:15:00,21.04,21.04,21.0,21.01,85408.0,13.3475,13.3475,13.3221,13.3285,85408.0
2016-12-22 15:20:00,21.0,21.01,20.98,20.98,115794.0,13.3221,13.3285,13.3095,13.3095,115794.0
2016-12-22 15:25:00,20.98,21.01,20.98,20.99,99546.0,13.3095,13.3285,13.3095,13.3158,99546.0
2016-12-22 15:30:00,20.99,21.0,20.96,20.96,137422.0,13.3158,13.3221,13.2968,13.2968,137422.0
2016-12-22 15:35:00,20.96,20.98,20.96,20.97,92132.0,13.2968,13.3095,13.2968,13.3031,92132.0
2016-12-22 15:40:00,20.97,21.0,20.97,21.0,157238.0,13.3031,13.3221,13.3031,13.3221,157238.0
2016-12-22 15:45:00,20.99,21.0,20.98,21.0,191404.0,13.3158,13.3221,13.3095,13.3221,191404.0
2016-12-22 15:50:00,21.0,21.01,20.98,21.01,247183.0,13.3221,13.3285,13.3095,13.3285,247183.0
2016-12-22 15:55:00,21.01,21.01,20.98,20.98,789230.0,13.3285,13.3285,13.3095,13.3095,789230.0
2016-12-23 09:30:00,20.93,20.95,20.9,20.92,170851.0,13.2777,13.2904,13.2587,13.2714,170851.0
2016-12-23 09:35:00,20.93,20.93,20.84,20.85,136307.0,13.2777,13.2777,13.2206,13.227,136307.0
2016-12-23 09:40:00,20.84,20.85,20.81,20.82,122154.0,13.2206,13.227,13.2016,13.208,122154.0
2016-12-23 09:45:00,20.82,20.85,20.82,20.84,134401.0,13.208,13.227,13.208,13.2206,134401.0
2016-12-23 09:50:00,20.84,20.88,20.83,20.86,112046.0,13.2206,13.246,13.2143,13.2333,112046.0
2016-12-23 09:55:00,20.86,20.91,20.86,20.89,134186.0,13.2333,13.265,13.2333,13.2524,134186.0
2016-12-23 10:00:00,20.88,20.95,20.88,20.89,248306.0,13.246,13.2904,13.246,13.2524,248306.0
2016-12-23 10:05:00,20.9,20.91,20.88,20.88,83541.0,13.2587,13.265,13.246,13.246,83541.0
2016-12-23 10:10:00,20.89,20.96,20.87,20.95,212821.0,13.2524,13.2968,13.2397,13.2904,212821.0
2016-12-23 10:15:00,20.96,21.01,20.95,20.99,125602.0,13.2968,13.3285,13.2904,13.3158,125602.0
2016-12-23 10:20:00,20.99,21.03,20.99,21.02,215116.0,13.3158,13.3412,13.3158,13.3348,215116.0
2016-12-23 10:25:00,21.03,21.06,21.02,21.05,91327.0,13.3412,13.3602,13.3348,13.3539,91327.0
2016-12-23 10:30:00,21.05,21.09,21.05,21.08,52670.0,13.3539,13.3792,13.3539,13.3729,52670.0
2016-12-23 10:35:00,21.08,21.09,21.04,21.06,95589.0,13.3729,13.3792,13.3475,13.3602,95589.0
2016-12-23 10:40:00,21.06,21.06,21.03,21.05,61891.0,13.3602,13.3602,13.3412,13.3539,61891.0
2016-12-23 10:45:00,21.05,21.09,21.05,21.09,75650.0,13.3539,13.3792,13.3539,13.3792,75650.0
2016-12-23 10:50:00,21.09,21.12,21.08,21.11,123371.0,13.3792,13.3983,13.3729,13.3919,123371.0
2016-12-23 10:55:00,21.11,21.14,21.1,21.13,54708.0,13.3919,13.411,13.3856,13.4046,54708.0
2016-12-23 11:00:00,21.13,21.13,21.11,21.11,58185.0,13.4046,13.4046,13.3919,13.3919,58185.0
2016-12-23 11:05:00,21.12,21.13,21.05,21.06,341744.0,13.3983,13.4046,13.3539,13.3602,341744.0
2016-12-23 11:10:00,21.07,21.09,21.06,21.08,45659.0,13.3665,13.3792,13.3602,13.3729,45659.0
2016-12-23 11:15:00,21.09,21.09,21.06,21.08,92825.0,13.3792,13.3792,13.3602,13.3729,92825.0
2016-12-23 11:20:00,21.09,21.11,21.08,21.09,73925.0,13.3792,13.3919,13.3729,13.3792,73925.0
2016-12-23 11:25:00,21.08,21.1,21.06,21.09,111745.0,13.3729,13.3856,13.3602,13.3792,111745.0
2016-12-23 11:30:00,21.1,21.14,21.08,21.12,174565.0,13.3856,13.411,13.3729,13.3983,174565.0
2016-12-23 11:35:00,21.13,21.17,21.11,21.13,241652.0,13.4046,13.43,13.3919,13.4046,241652.0
2016-12-23 11:40:00,21.13,21.15,21.11,21.12,106603.0,13.4046,13.4173,13.3919,13.3983,106603.0
2016-12-23 11:45:00,21.13,21.13,21.11,21.11,104904.0,13.4046,13.4046,13.3919,13.3919,104904.0
2016-12-23 11:50:00,21.12,21.13,21.09,21.1,91065.0,13.3983,13.4046,13.3792,13.3856,91065.0
2016-12-23 11:55:00,21.1,21.11,21.07,21.08,55993.0,13.3856,13.3919,13.3665,13.3729,55993.0
2016-12-23 12:00:00,21.08,21.11,21.07,21.08,57739.0,13.3729,13.3919,13.3665,13.3729,57739.0
2016-12-23 12:05:00,21.09,21.09,21.07,21.08,58161.0,13.3792,13.3792,13.3665,13.3729,58161.0
2016-12-23 12:10:00,21.08,21.09,21.06,21.06,49567.0,13.3729,13.3792,13.3602,13.3602,49567.0
2016-12-23 12:15:00,21.06,21.08,21.05,21.06,71258.0,13.3602,13.3729,13.3539,13.3602,71258.0
2016-12-23 12:20:00,21.07,21.09,21.07,21.08,45741.0,13.3665,13.3792,13.3665,13.3729,45741.0
2016-12-23 12:25:00,21.07,21.09,21.05,21.08,67607.0,13.3665,13.3792,13.3539,13.3729,67607.0
2016-12-23 12:30:00,21.08,21.11,21.08,21.11,75311.0,13.3729,13.3919,13.3729,13.3919,75311.0
2016-12-23 12:35:00,21.11,21.11,21.08,21.08,93676.0,13.3919,13.3919,13.3729,13.3729,93676.0
2016-12-23 12:40:00,21.09,21.09,21.07,21.07,39297.0,13.3792,13.3792,13.3665,13.3665,39297.0
2016-12-23 12:45:00,21.07,21.1,21.07,21.1,27968.0,13.3665,13.3856,13.3665,13.3856,27968.0
2016-12-23 12:50:00,21.1,21.12,21.08,21.11,59380.0,13.3856,13.3983,13.3729,13.3919,59380.0
2016-12-23 12:55:00,21.12,21.12,21.1,21.11,39800.0,13.3983,13.3983,13.3856,13.3919,39800.0
2016-12-23 13:00:00,21.1,21.13,21.09,21.12,110739.0,13.3856,13.4046,13.3792,13.3983,110739.0
2016-12-23 13:05:00,21.11,21.13,21.11,21.12,36695.0,13.3919,13.4046,13.3919,13.3983,36695.0
2016-12-23 13:10:00,21.12,21.13,21.12,21.12,60235.0,13.3983,13.4046,13.3983,13.3983,60235.0
2016-12-23 13:15:00,21.13,21.13,21.12,21.13,18192.0,13.4046,13.4046,13.3983,13.4046,18192.0
2016-12-23 13:20:00,21.13,21.13,21.12,21.12,24489.0,13.4046,13.4046,13.3983,13.3983,24489.0
2016-12-23 13:25:00,21.13,21.16,21.12,21.16,95092.0,13.4046,13.4236,13.3983,13.4236,95092.0
2016-12-23 13:30:00,21.16,21.17,21.12,21.16,76554.0,13.4236,13.43,13.3983,13.4236,76554.0
2016-12-23 13:35:00,21.16,21.17,21.14,21.17,64688.0,13.4236,13.43,13.411,13.43,64688.0
2016-12-23 13:40:00,21.17,21.18,21.15,21.16,88171.0,13.43,13.4363,13.4173,13.4236,88171.0
2016-12-23 13:45:00,21.17,21.18,21.15,21.17,56095.0,13.43,13.4363,13.4173,13.43,56095.0
2016-12-23 13:50:00,21.17,21.18,21.15,21.17,38565.0,13.43,13.4363,13.4173,13.43,38565.0
2016-12-23 13:55:00,21.17,21.17,21.16,21.17,29211.0,13.43,13.43,13.4236,13.43,29211.0
2016-12-23 14:00:00,21.17,21.19,21.16,21.17,75821.0,13.43,13.4427,13.4236,13.43,75821.0
2016-12-23 14:05:00,21.17,21.18,21.16,21.18,34160.0,13.43,13.4363,13.4236,13.4363,34160.0
2016-12-23 14:10:00,21.18,21.19,21.17,21.19,45813.0,13.4363,13.4427,13.43,13.4427,45813.0
2016-12-23 14:15:00,21.19,21.2,21.18,21.2,40246.0,13.4427,13.449,13.4363,13.449,40246.0
2016-12-23 14:20:00,21.2,21.2,21.16,21.17,88101.0,13.449,13.449,13.4236,13.43,88101.0
2016-12-23 14:25:00,21.18,21.2,21.18,21.2,79596.0,13.4363,13.449,13.4363,13.449,79596.0
2016-12-23 14:30:00,21.19,21.21,21.17,21.18,106037.0,13.4427,13.4554,13.43,13.4363,106037.0
2016-12-23 14:35:00,21.18,21.19,21.17,21.18,53208.0,13.4363,13.4427,13.43,13.4363,53208.0
2016-12-23 14:40:00,21.19,21.2,21.17,21.19,42671.0,13.4427,13.449,13.43,13.4427,42671.0
2016-12-23 14:45:00,21.19,21.21,21.16,21.16,76246.0,13.4427,13.4554,13.4236,13.4236,76246.0
2016-12-23 14:50:00,21.16,21.18,21.15,21.16,47194.0,13.4236,13.4363,13.4173,13.4236,47194.0
2016-12-23 14:55:00,21.17,21.18,21.15,21.16,71504.0,13.43,13.4363,13.4173,13.4236,71504.0
2016-12-23 15:00:00,21.16,21.18,21.15,21.15,63185.0,13.4236,13.4363,13.4173,13.4173,63185.0
2016-12-23 15:05:00,21.16,21.17,21.14,21.14,62376.0,13.4236,13.43,13.411,13.411,62376.0
2016-12-23 15:10:00,21.14,21.15,21.11,21.12,113632.0,13.411,13.4173,13.3919,13.3983,113632.0
2016-12-23 15:15:00,21.13,21.13,21.08,21.09,122860.0,13.4046,13.4046,13.3729,13.3792,122860.0
2016-12-23 15:20:00,21.09,21.09,21.06,21.08,69673.0,13.3792,13.3792,13.3602,13.3729,69673.0
2016-12-23 15:25:00,21.07,21.08,21.06,21.08,68004.0,13.3665,13.3729,13.3602,13.3729,68004.0
2016-12-23 15:30:00,21.09,21.09,21.06,21.07,110107.0,13.3792,13.3792,13.3602,13.3665,110107.0
2016-12-23 15:35:00,21.07,21.09,21.06,21.09,147239.0,13.3665,13.3792,13.3602,13.3792,147239.0
2016-12-23 15:40:00,21.08,21.1,21.08,21.1,80853.0,13.3729,13.3856,13.3729,13.3856,80853.0
2016-12-23 15:45:00,21.09,21.12,21.09,21.12,154608.0,13.3792,13.3983,13.3792,13.3983,154608.0
2016-12-23 15:50:00,21.12,21.13,21.11,21.12,157687.0,13.3983,13.4046,13.3919,13.3983,157687.0
2016-12-23 15:55:00,21.12,21.13,21.11,21.13,338618.0,13.3983,13.4046,13.3919,13.4046,338618.0
2016-12-27 09:30:00,21.11,21.17,21.07,21.16,191940.0,13.3919,13.43,13.3665,13.4236,191940.0
2016-12-27 09:35:00,21.16,21.2,21.15,21.17,103463.0,13.4236,13.449,13.4173,13.43,103463.0
2016-12-27 09:40:00,21.18,21.18,21.12,21.12,166089.0,13.4363,13.4363,13.3983,13.3983,166089.0
2016-12-27 09:45:00,21.11,21.14,21.05,21.06,108701.0,13.3919,13.411,13.3539,13.3602,108701.0
2016-12-27 09:50:00,21.07,21.09,21.06,21.08,94314.0,13.3665,13.3792,13.3602,13.3729,94314.0
2016-12-27 09:55:00,21.09,21.15,21.08,21.13,98256.0,13.3792,13.4173,13.3729,13.4046,98256.0
2016-12-27 10:00:00,21.13,21.13,21.08,21.1,77295.0,13.4046,13.4046,13.3729,13.3856,77295.0
2016-12-27 10:05:00,21.1,21.12,21.08,21.1,76488.0,13.3856,13.3983,13.3729,13.3856,76488.0
2016-12-27 10:10:00,21.1,21.1,21.06,21.09,74445.0,13.3856,13.3856,13.3602,13.3792,74445.0
2016-12-27 10:15:00,21.09,21.11,21.06,21.08,99114.0,13.3792,13.3919,13.3602,13.3729,99114.0
2016-12-27 10:20:00,21.09,21.09,21.05,21.05,72873.0,13.3792,13.3792,13.3539,13.3539,72873.0
2016-12-27 10:25:00,21.06,21.12,21.06,21.11,96412.0,13.3602,13.3983,13.3602,13.3919,96412.0
2016-12-27 10:30:00,21.12,21.12,21.08,21.1,89767.0,13.3983,13.3983,13.3729,13.3856,89767.0
2016-12-27 10:35:00,21.1,21.11,21.07,21.07,46628.0,13.3856,13.3919,13.3665,13.3665,46628.0
2016-12-27 10:40:00,21.08,21.11,21.07,21.07,108723.0,13.3729,13.3919,13.3665,13.3665,108723.0
2016-12-27 10:45:00,21.07,21.1,21.06,21.1,132407.0,13.3665,13.3856,13.3602,13.3856,132407.0
2016-12-27 10:50:00,21.1,21.12,21.09,21.1,104579.0,13.3856,13.3983,13.3792,13.3856,104579.0
2016-12-27 10:55:00,21.1,21.14,21.09,21.11,108344.0,13.3856,13.411,13.3792,13.3919,108344.0
2016-12-27 11:00:00,21.11,21.12,21.09,21.12,148890.0,13.3919,13.3983,13.3792,13.3983,148890.0
2016-12-27 11:05:00,21.12,21.16,21.1,21.15,273155.0,13.3983,13.4236,13.3856,13.4173,273155.0
2016-12-27 11:10:00,21.14,21.18,21.14,21.16,103674.0,13.411,13.4363,13.411,13.4236,103674.0
2016-12-27 11:15:00,21.17,21.2,21.16,21.18,60501.0,13.43,13.449,13.4236,13.4363,60501.0
2016-12-27 11:20:00,21.18,21.2,21.17,21.19,113546.0,13.4363,13.449,13.43,13.4427,113546.0
2016-12-27 11:25:00,21.19,21.22,21.18,21.22,79610.0,13.4427,13.4617,13.4363,13.4617,79610.0
2016-12-27 11:30:00,21.21,21.24,21.21,21.23,134647.0,13.4554,13.4744,13.4554,13.4681,134647.0
2016-12-27 11:35:00,21.23,21.25,21.22,21.23,116708.0,13.4681,13.4807,13.4617,13.4681,116708.0
2016-12-27 11:40:00,21.23,21.25,21.23,21.25,141160.0,13.4681,13.4807,13.4681,13.4807,141160.0
2016-12-27 11:45:00,21.25,21.25,21.21,21.23,129634.0,13.4807,13.4807,13.4554,13.4681,129634.0
2016-12-27 11:50:00,21.23,21.24,21.22,21.23,68170.0,13.4681,13.4744,13.4617,13.4681,68170.0
2016-12-27 11:55:00,21.23,21.24,21.21,21.21,80710.0,13.4681,13.4744,13.4554,13.4554,80710.0
2016-12-27 12:00:00,21.22,21.23,21.2,21.21,103377.0,13.4617,13.4681,13.449,13.4554,103377.0
2016-12-27 12:05:00,21.21,21.22,21.2,21.21,59496.0,13.4554,13.4617,13.449,13.4554,59496.0
2016-12-27 12:10:00,21.21,21.22,21.2,21.2,111159.0,13.4554,13.4617,13.449,13.449,111159.0
2016-12-27 12:15:00,21.21,21.23,21.2,21.22,48582.0,13.4554,13.4681,13.449,13.4617,48582.0
2016-12-27 12:20:00,21.22,21.23,21.2,21.21,99106.0,13.4617,13.4681,13.449,13.4554,99106.0
2016-12-27 12:25:00,21.21,21.25,21.21,21.22,88886.0,13.4554,13.4807,13.4554,13.4617,88886.0
2016-12-27 12:30:00,21.23,21.24,21.22,21.24,59401.0,13.4681,13.4744,13.4617,13.4744,59401.0
2016-12-27 12:35:00,21.24,21.24,21.21,21.23,59550.0,13.4744,13.4744,13.4554,13.4681,59550.0
2016-12-27 12:40:00,21.23,21.24,21.22,21.23,74339.0,13.4681,13.4744,13.4617,13.4681,74339.0
2016-12-27 12:45:00,21.23,21.25,21.22,21.24,50913.0,13.4681,13.4807,13.4617,13.4744,50913.0
2016-12-27 12:50:00,21.23,21.24,21.23,21.23,36222.0,13.4681,13.4744,13.4681,13.4681,36222.0
2016-12-27 12:55:00,21.24,21.24,21.23,21.24,49567.0,13.4744,13.4744,13.4681,13.4744,49567.0
2016-12-27 13:00:00,21.23,21.24,21.22,21.23,66018.0,13.4681,13.4744,13.4617,13.4681,66018.0
2016-12-27 13:05:00,21.23,21.23,21.22,21.22,41370.0,13.4681,13.4681,13.4617,13.4617,41370.0
2016-12-27 13:10:00,21.23,21.25,21.22,21.22,67063.0,13.4681,13.4807,13.4617,13.4617,67063.0
2016-12-27 13:15:00,21.22,21.24,21.22,21.23,37840.0,13.4617,13.4744,13.4617,13.4681,37840.0
2016-12-27 13:20:00,21.23,21.25,21.23,21.23,59469.0,13.4681,13.4807,13.4681,13.4681,59469.0
2016-12-27 13:25:00,21.23,21.24,21.2,21.22,77750.0,13.4681,13.4744,13.449,13.4617,77750.0
2016-12-27 13:30:00,21.21,21.24,21.21,21.24,71569.0,13.4554,13.4744,13.4554,13.4744,71569.0
2016-12-27 13:35:00,21.24,21.24,21.23,21.23,31985.0,13.4744,13.4744,13.4681,13.4681,31985.0
2016-12-27 13:40:00,21.23,21.23,21.21,21.22,43856.0,13.4681,13.4681,13.4554,13.4617,43856.0
2016-12-27 13:45:00,21.23,21.24,21.22,21.23,57350.0,13.4681,13.4744,13.4617,13.4681,57350.0
2016-12-27 13:50:00,21.23,21.24,21.23,21.23,64965.0,13.4681,13.4744,13.4681,13.4681,64965.0
2016-12-27 13:55:00,21.23,21.25,21.23,21.24,119037.0,13.4681,13.4807,13.4681,13.4744,119037.0
2016-12-27 14:00:00,21.24,21.25,21.23,21.23,79225.0,13.4744,13.4807,13.4681,13.4681,79225.0
2016-12-27 14:05:00,21.23,21.24,21.23,21.23,49894.0,13.4681,13.4744,13.4681,13.4681,49894.0
2016-12-27 14:10:00,21.23,21.24,21.23,21.23,40939.0,13.4681,13.4744,13.4681,13.4681,40939.0
2016-12-27 14:15:00,21.23,21.24,21.23,21.23,52664.0,13.4681,13.4744,13.4681,13.4681,52664.0
2016-12-27 14:20:00,21.23,21.24,21.21,21.23,142782.0,13.4681,13.4744,13.4554,13.4681,142782.0
2016-12-27 14:25:00,21.22,21.24,21.21,21.22,60954.0,13.4617,13.4744,13.4554,13.4617,60954.0
2016-12-27 14:30:00,21.22,21.23,21.21,21.23,52394.0,13.4617,13.4681,13.4554,13.4681,52394.0
2016-12-27 14:35:00,21.22,21.23,21.2,21.21,68748.0,13.4617,13.4681,13.449,13.4554,68748.0
2016-12-27 14:40:00,21.21,21.21,21.2,21.2,73002.0,13.4554,13.4554,13.449,13.449,73002.0
2016-12-27 14:45:00,21.2,21.21,21.18,21.2,117390.0,13.449,13.4554,13.4363,13.449,117390.0
2016-12-27 14:50:00,21.2,21.21,21.19,21.2,62657.0,13.449,13.4554,13.4427,13.449,62657.0
2016-12-27 14:55:00,21.21,21.21,21.19,21.2,90783.0,13.4554,13.4554,13.4427,13.449,90783.0
2016-12-27 15:00:00,21.2,21.2,21.16,21.16,102859.0,13.449,13.449,13.4236,13.4236,102859.0
2016-12-27 15:05:00,21.16,21.17,21.14,21.15,114252.0,13.4236,13.43,13.411,13.4173,114252.0
2016-12-27 15:10:00,21.15,21.16,21.11,21.12,96042.0,13.4173,13.4236,13.3919,13.3983,96042.0
2016-12-27 15:15:00,21.11,21.14,21.11,21.14,176087.0,13.3919,13.411,13.3919,13.411,176087.0
2016-12-27 15:20:00,21.14,21.14,21.12,21.14,149299.0,13.411,13.411,13.3983,13.411,149299.0
2016-12-27 15:25:00,21.14,21.14,21.13,21.13,97745.0,13.411,13.411,13.4046,13.4046,97745.0
2016-12-27 15:30:00,21.13,21.14,21.12,21.14,171108.0,13.4046,13.411,13.3983,13.411,171108.0
2016-12-27 15:35:00,21.13,21.14,21.1,21.12,154383.0,13.4046,13.411,13.3856,13.3983,154383.0
2016-12-27 15:40:00,21.11,21.12,21.09,21.11,234742.0,13.3919,13.3983,13.3792,13.3919,234742.0
2016-12-27 15:45:00,21.11,21.13,21.09,21.12,313414.0,13.3919,13.4046,13.3792,13.3983,313414.0
2016-12-27 15:50:00,21.12,21.15,21.11,21.11,249317.0,13.3983,13.4173,13.3919,13.3919,249317.0
2016-12-27 15:55:00,21.11,21.15,21.11,21.13,563108.0,13.3919,13.4173,13.3919,13.4046,563108.0
2016-12-28 09:30:00,21.15,21.28,21.15,21.27,333168.0,13.4173,13.4998,13.4173,13.4934,333168.0
2016-12-28 09:35:00,21.27,21.36,21.27,21.36,243715.0,13.4934,13.5505,13.4934,13.5505,243715.0
2016-12-28 09:40:00,21.36,21.44,21.36,21.4,245616.0,13.5505,13.6013,13.5505,13.5759,245616.0
2016-12-28 09:45:00,21.4,21.41,21.34,21.38,190672.0,13.5759,13.5822,13.5378,13.5632,190672.0
2016-12-28 09:50:00,21.38,21.4,21.36,21.38,255633.0,13.5632,13.5759,13.5505,13.5632,255633.0
2016-12-28 09:55:00,21.38,21.43,21.34,21.42,241064.0,13.5632,13.5949,13.5378,13.5886,241064.0
2016-12-28 10:00:00,21.42,21.43,21.35,21.36,164914.0,13.5886,13.5949,13.5442,13.5505,164914.0
2016-12-28 10:05:00,21.36,21.39,21.32,21.33,139362.0,13.5505,13.5696,13.5251,13.5315,139362.0
2016-12-28 10:10:00,21.32,21.35,21.31,21.31,100180.0,13.5251,13.5442,13.5188,13.5188,100180.0
2016-12-28 10:15:00,21.31,21.33,21.28,21.28,69391.0,13.5188,13.5315,13.4998,13.4998,69391.0
2016-12-28 10:20:00,21.29,21.29,21.23,21.24,96663.0,13.5061,13.5061,13.4681,13.4744,96663.0
2016-12-28 10:25:00,21.23,21.24,21.21,21.23,97616.0,13.4681,13.4744,13.4554,13.4681,97616.0
2016-12-28 10:30:00,21.23,21.26,21.23,21.24,95940.0,13.4681,13.4871,13.4681,13.4744,95940.0
2016-12-28 10:35:00,21.25,21.25,21.2,21.2,83665.0,13.4807,13.4807,13.449,13.449,83665.0
2016-12-28 10:40:00,21.2,21.21,21.19,21.19,90972.0,13.449,13.4554,13.4427,13.4427,90972.0
2016-12-28 10:45:00,21.2,21.23,21.17,21.19,128851.0,13.449,13.4681,13.43,13.4427,128851.0
2016-12-28 10:50:00,21.18,21.2,21.17,21.18,89597.0,13.4363,13.449,13.43,13.4363,89597.0
2016-12-28 10:55:00,21.17,21.18,21.14,21.15,67736.0,13.43,13.4363,13.411,13.4173,67736.0
2016-12-28 11:00:00,21.16,21.16,21.13,21.13,47201.0,13.4236,13.4236,13.4046,13.4046,47201.0
2016-12-28 11:05:00,21.13,21.14,21.1,21.12,89633.0,13.4046,13.411,13.3856,13.3983,89633.0
2016-12-28 11:10:00,21.12,21.13,21.07,21.07,72659.0,13.3983,13.4046,13.3665,13.3665,72659.0
2016-12-28 11:15:00,21.07,21.1,21.07,21.07,111925.0,13.3665,13.3856,13.3665,13.3665,111925.0
2016-12-28 11:20:00,21.07,21.1,21.07,21.1,65771.0,13.3665,13.3856,13.3665,13.3856,65771.0
2016-12-28 11:25:00,21.08,21.11,21.07,21.11,66941.0,13.3729,13.3919,13.3665,13.3919,66941.0
2016-12-28 11:30:00,21.1,21.11,21.06,21.06,112452.0,13.3856,13.3919,13.3602,13.3602,112452.0
2016-12-28 11:35:00,21.06,21.08,21.04,21.05,124818.0,13.3602,13.3729,13.3475,13.3539,124818.0
2016-12-28 11:40:00,21.05,21.06,21.04,21.05,106062.0,13.3539,13.3602,13.3475,13.3539,106062.0
2016-12-28 11:45:00,21.05,21.07,21.05,21.06,57643.0,13.3539,13.3665,13.3539,13.3602,57643.0
2016-12-28 11:50:00,21.06,21.08,21.04,21.06,115958.0,13.3602,13.3729,13.3475,13.3602,115958.0
2016-12-28 11:55:00,21.05,21.06,21.02,21.02,83764.0,13.3539,13.3602,13.3348,13.3348,83764.0
2016-12-28 12:00:00,21.02,21.06,21.0,21.05,106839.0,13.3348,13.3602,13.3221,13.3539,106839.0
2016-12-28 12:05:00,21.05,21.06,21.04,21.05,52072.0,13.3539,13.3602,13.3475,13.3539,52072.0
2016-12-28 12:10:00,21.05,21.06,21.02,21.03,128698.0,13.3539,13.3602,13.3348,13.3412,128698.0
2016-12-28 12:15:00,21.03,21.06,21.02,21.05,100578.0,13.3412,13.3602,13.3348,13.3539,100578.0
2016-12-28 12:20:00,21.05,21.06,21.03,21.05,45175.0,13.3539,13.3602,13.3412,13.3539,45175.0
2016-12-28 12:25:00,21.04,21.07,21.04,21.07,47939.0,13.3475,13.3665,13.3475,13.3665,47939.0
2016-12-28 12:30:00,21.06,21.07,21.04,21.05,50471.0,13.3602,13.3665,13.3475,13.3539,50471.0
2016-12-28 12:35:00,21.04,21.07,21.04,21.05,55386.0,13.3475,13.3665,13.3475,13.3539,55386.0
2016-12-28 12:40:00,21.05,21.06,21.01,21.02,76137.0,13.3539,13.3602,13.3285,13.3348,76137.0
2016-12-28 12:45:00,21.02,21.02,20.99,21.02,113122.0,13.3348,13.3348,13.3158,13.3348,113122.0
2016-12-28 12:50:00,21.02,21.05,21.01,21.05,123444.0,13.3348,13.3539,13.3285,13.3539,123444.0
2016-12-28 12:55:00,21.04,21.06,21.03,21.05,105852.0,13.3475,13.3602,13.3412,13.3539,105852.0
2016-12-28 13:00:00,21.05,21.05,21.02,21.03,120694.0,13.3539,13.3539,13.3348,13.3412,120694.0
2016-12-28 13:05:00,21.04,21.05,21.01,21.03,69533.0,13.3475,13.3539,13.3285,13.3412,69533.0
2016-12-28 13:10:00,21.04,21.04,21.02,21.02,64829.0,13.3475,13.3475,13.3348,13.3348,64829.0
2016-12-28 13:15:00,21.02,21.04,21.02,21.03,76391.0,13.3348,13.3475,13.3348,13.3412,76391.0
2016-12-28 13:20:00,21.04,21.06,21.03,21.04,144310.0,13.3475,13.3602,13.3412,13.3475,144310.0
2016-12-28 13:25:00,21.04,21.05,21.03,21.04,25109.0,13.3475,13.3539,13.3412,13.3475,25109.0
2016-12-28 13:30:00,21.03,21.04,21.03,21.04,29161.0,13.3412,13.3475,13.3412,13.3475,29161.0
2016-12-28 13:35:00,21.03,21.06,21.02,21.04,206880.0,13.3412,13.3602,13.3348,13.3475,206880.0
2016-12-28 13:40:00,21.04,21.04,21.02,21.04,57926.0,13.3475,13.3475,13.3348,13.3475,57926.0
2016-12-28 13:45:00,21.03,21.04,20.99,20.99,105181.0,13.3412,13.3475,13.3158,13.3158,105181.0
2016-12-28 13:50:00,20.99,21.0,20.92,20.94,154060.0,13.3158,13.3221,13.2714,13.2841,154060.0
2016-12-28 13:55:00,20.93,20.94,20.91,20.91,57673.0,13.2777,13.2841,13.265,13.265,57673.0
2016-12-28 14:00:00,20.91,20.93,20.9,20.91,149399.0,13.265,13.2777,13.2587,13.265,149399.0
2016-12-28 14:05:00,20.91,20.92,20.9,20.91,203451.0,13.265,13.2714,13.2587,13.265,203451.0
2016-12-28 14:10:00,20.92,20.92,20.86,20.87,122957.0,13.2714,13.2714,13.2333,13.2397,122957.0
2016-12-28 14:15:00,20.87,20.88,20.83,20.85,79038.0,13.2397,13.246,13.2143,13.227,79038.0
2016-12-28 14:20:00,20.85,20.85,20.8,20.82,312399.0,13.227,13.227,13.1953,13.208,312399.0
2016-12-28 14:25:00,20.81,20.83,20.81,20.83,102860.0,13.2016,13.2143,13.2016,13.2143,102860.0
2016-12-28 14:30:00,20.82,20.84,20.82,20.84,71124.0,13.208,13.2206,13.208,13.2206,71124.0
2016-12-28 14:35:00,20.84,20.84,20.82,20.84,108564.0,13.2206,13.2206,13.208,13.2206,108564.0
2016-12-28 14:40:00,20.83,20.85,20.83,20.84,92624.0,13.2143,13.227,13.2143,13.2206,92624.0
2016-12-28 14:45:00,20.84,20.85,20.8,20.81,94132.0,13.2206,13.227,13.1953,13.2016,94132.0
2016-12-28 14:50:00,20.8,20.82,20.79,20.8,163847.0,13.1953,13.208,13.1889,13.1953,163847.0
2016-12-28 14:55:00,20.79,20.81,20.79,20.79,154279.0,13.1889,13.2016,13.1889,13.1889,154279.0
2016-12-28 15:00:00,20.8,20.83,20.77,20.82,134435.0,13.1953,13.2143,13.1762,13.208,134435.0
2016-12-28 15:05:00,20.83,20.84,20.82,20.83,127293.0,13.2143,13.2206,13.208,13.2143,127293.0
2016-12-28 15:10:00,20.84,20.84,20.82,20.82,67862.0,13.2206,13.2206,13.208,13.208,67862.0
2016-12-28 15:15:00,20.82,20.85,20.79,20.8,215100.0,13.208,13.227,13.1889,13.1953,215100.0
2016-12-28 15:20:00,20.8,20.81,20.79,20.8,169024.0,13.1953,13.2016,13.1889,13.1953,169024.0
2016-12-28 15:25:00,20.81,20.81,20.78,20.79,87759.0,13.2016,13.2016,13.1826,13.1889,87759.0
2016-12-28 15:30:00,20.79,20.82,20.78,20.81,184370.0,13.1889,13.208,13.1826,13.2016,184370.0
2016-12-28 15:35:00,20.82,20.82,20.79,20.8,307329.0,13.208,13.208,13.1889,13.1953,307329.0
2016-12-28 15:40:00,20.79,20.8,20.77,20.79,206283.0,13.1889,13.1953,13.1762,13.1889,206283.0
2016-12-28 15:45:00,20.79,20.81,20.75,20.75,376506.0,13.1889,13.2016,13.1635,13.1635,376506.0
2016-12-28 15:50:00,20.76,20.77,20.72,20.73,521882.0,13.1699,13.1762,13.1445,13.1509,521882.0
2016-12-28 15:55:00,20.73,20.75,20.72,20.73,805775.0,13.1509,13.1635,13.1445,13.1509,805775.0
2016-12-29 09:30:00,20.72,20.79,20.72,20.77,297772.0,13.1445,13.1889,13.1445,13.1762,297772.0
2016-12-29 09:35:00,20.76,20.78,20.72,20.77,212520.0,13.1699,13.1826,13.1445,13.1762,212520.0
2016-12-29 09:40:00,20.76,20.78,20.74,20.76,82483.0,13.1699,13.1826,13.1572,13.1699,82483.0
2016-12-29 09:45:00,20.76,20.77,20.72,20.74,142803.0,13.1699,13.1762,13.1445,13.1572,142803.0
2016-12-29 09:50:00,20.74,20.76,20.73,20.75,100464.0,13.1572,13.1699,13.1509,13.1635,100464.0
2016-12-29 09:55:00,20.75,20.8,20.75,20.78,100012.0,13.1635,13.1953,13.1635,13.1826,100012.0
2016-12-29 10:00:00,20.78,20.84,20.78,20.84,104731.0,13.1826,13.2206,13.1826,13.2206,104731.0
2016-12-29 10:05:00,20.83,20.84,20.79,20.79,52012.0,13.2143,13.2206,13.1889,13.1889,52012.0
2016-12-29 10:10:00,20.79,20.79,20.76,20.77,53438.0,13.1889,13.1889,13.1699,13.1762,53438.0
2016-12-29 10:15:00,20.77,20.78,20.76,20.76,82960.0,13.1762,13.1826,13.1699,13.1699,82960.0
2016-12-29 10:20:00,20.76,20.77,20.74,20.75,102357.0,13.1699,13.1762,13.1572,13.1635,102357.0
2016-12-29 10:25:00,20.74,20.75,20.71,20.74,215558.0,13.1572,13.1635,13.1382,13.1572,215558.0
2016-12-29 10:30:00,20.75,20.75,20.74,20.74,47630.0,13.1635,13.1635,13.1572,13.1572,47630.0
2016-12-29 10:35:00,20.74,20.74,20.72,20.73,59544.0,13.1572,13.1572,13.1445,13.1509,59544.0
2016-12-29 10:40:00,20.72,20.76,20.72,20.76,103243.0,13.1445,13.1699,13.1445,13.1699,103243.0
2016-12-29 10:45:00,20.76,20.79,20.75,20.79,103533.0,13.1699,13.1889,13.1635,13.1889,103533.0
2016-12-29 10:50:00,20.79,20.84,20.78,20.82,293620.0,13.1889,13.2206,13.1826,13.208,293620.0
2016-12-29 10:55:00,20.81,20.83,20.8,20.81,72825.0,13.2016,13.2143,13.1953,13.2016,72825.0
2016-12-29 11:00:00,20.81,20.83,20.78,20.78,115819.0,13.2016,13.2143,13.1826,13.1826,115819.0
2016-12-29 11:05:00,20.79,20.82,20.78,20.79,95210.0,13.1889,13.208,13.1826,13.1889,95210.0
2016-12-29 11:10:00,20.79,20.8,20.77,20.8,90269.0,13.1889,13.1953,13.1762,13.1953,90269.0
2016-12-29 11:15:00,20.8,20.81,20.77,20.8,87075.0,13.1953,13.2016,13.1762,13.1953,87075.0
2016-12-29 11:20:00,20.79,20.8,20.79,20.79,38171.0,13.1889,13.1953,13.1889,13.1889,38171.0
2016-12-29 11:25:00,20.79,20.81,20.78,20.78,103826.0,13.1889,13.2016,13.1826,13.1826,103826.0
2016-12-29 11:30:00,20.78,20.79,20.76,20.79,112103.0,13.1826,13.1889,13.1699,13.1889,112103.0
2016-12-29 11:35:00,20.79,20.8,20.78,20.79,103319.0,13.1889,13.1953,13.1826,13.1889,103319.0
2016-12-29 11:40:00,20.78,20.85,20.78,20.84,171382.0,13.1826,13.227,13.1826,13.2206,171382.0
2016-12-29 11:45:00,20.85,20.86,20.8,20.81,155299.0,13.227,13.2333,13.1953,13.2016,155299.0
2016-12-29 11:50:00,20.81,20.81,20.77,20.77,57590.0,13.2016,13.2016,13.1762,13.1762,57590.0
2016-12-29 11:55:00,20.77,20.79,20.76,20.79,112350.0,13.1762,13.1889,13.1699,13.1889,112350.0
2016-12-29 12:00:00,20.79,20.8,20.77,20.8,82182.0,13.1889,13.1953,13.1762,13.1953,82182.0
2016-12-29 12:05:00,20.79,20.81,20.79,20.8,66309.0,13.1889,13.2016,13.1889,13.1953,66309.0
2016-12-29 12:10:00,20.8,20.81,20.79,20.8,93646.0,13.1953,13.2016,13.1889,13.1953,93646.0
2016-12-29 12:15:00,20.81,20.81,20.78,20.8,78257.0,13.2016,13.2016,13.1826,13.1953,78257.0
2016-12-29 12:20:00,20.8,20.82,20.79,20.82,89592.0,13.1953,13.208,13.1889,13.208,89592.0
2016-12-29 12:25:00,20.81,20.84,20.8,20.82,44706.0,13.2016,13.2206,13.1953,13.208,44706.0
2016-12-29 12:30:00,20.82,20.85,20.81,20.82,87675.0,13.208,13.227,13.2016,13.208,87675.0
2016-12-29 12:35:00,20.83,20.83,20.82,20.82,27534.0,13.2143,13.2143,13.208,13.208,27534.0
2016-12-29 12:40:00,20.82,20.83,20.81,20.82,39726.0,13.208,13.2143,13.2016,13.208,39726.0
2016-12-29 12:45:00,20.82,20.86,20.81,20.86,62072.0,13.208,13.2333,13.2016,13.2333,62072.0
2016-12-29 12:50:00,20.85,20.88,20.84,20.85,114391.0,13.227,13.246,13.2206,13.227,114391.0
2016-12-29 12:55:00,20.86,20.88,20.84,20.88,84534.0,13.2333,13.246,13.2206,13.246,84534.0
2016-12-29 13:00:00,20.87,20.88,20.86,20.87,67818.0,13.2397,13.246,13.2333,13.2397,67818.0
2016-12-29 13:05:00,20.87,20.9,20.86,20.89,93955.0,13.2397,13.2587,13.2333,13.2524,93955.0
2016-12-29 13:10:00,20.88,20.9,20.87,20.88,70155.0,13.246,13.2587,13.2397,13.246,70155.0
2016-12-29 13:15:00,20.88,20.88,20.85,20.86,82046.0,13.246,13.246,13.227,13.2333,82046.0
2016-12-29 13:20:00,20.86,20.89,20.85,20.87,47384.0,13.2333,13.2524,13.227,13.2397,47384.0
2016-12-29 13:25:00,20.87,20.88,20.86,20.87,79783.0,13.2397,13.246,13.2333,13.2397,79783.0
2016-12-29 13:30:00,20.87,20.88,20.85,20.87,31249.0,13.2397,13.246,13.227,13.2397,31249.0
2016-12-29 13:35:00,20.87,20.87,20.84,20.84,36196.0,13.2397,13.2397,13.2206,13.2206,36196.0
2016-12-29 13:40:00,20.84,20.85,20.83,20.84,37075.0,13.2206,13.227,13.2143,13.2206,37075.0
2016-12-29 13:45:00,20.83,20.86,20.83,20.83,48076.0,13.2143,13.2333,13.2143,13.2143,48076.0
2016-12-29 13:50:00,20.84,20.85,20.83,20.85,32749.0,13.2206,13.227,13.2143,13.227,32749.0
2016-12-29 13:55:00,20.84,20.87,20.83,20.87,66642.0,13.2206,13.2397,13.2143,13.2397,66642.0
2016-12-29 14:00:00,20.87,20.87,20.84,20.85,56615.0,13.2397,13.2397,13.2206,13.227,56615.0
2016-12-29 14:05:00,20.86,20.87,20.84,20.85,45730.0,13.2333,13.2397,13.2206,13.227,45730.0
2016-12-29 14:10:00,20.85,20.86,20.83,20.83,48595.0,13.227,13.2333,13.2143,13.2143,48595.0
2016-12-29 14:15:00,20.83,20.84,20.82,20.82,70479.0,13.2143,13.2206,13.208,13.208,70479.0
2016-12-29 14:20:00,20.83,20.85,20.81,20.82,75508.0,13.2143,13.227,13.2016,13.208,75508.0
2016-12-29 14:25:00,20.82,20.84,20.81,20.82,64554.0,13.208,13.2206,13.2016,13.208,64554.0
2016-12-29 14:30:00,20.82,20.83,20.8,20.8,73616.0,13.208,13.2143,13.1953,13.1953,73616.0
2016-12-29 14:35:00,20.8,20.82,20.79,20.8,69308.0,13.1953,13.208,13.1889,13.1953,69308.0
2016-12-29 14:40:00,20.81,20.81,20.79,20.8,43539.0,13.2016,13.2016,13.1889,13.1953,43539.0
2016-12-29 14:45:00,20.8,20.81,20.77,20.77,59268.0,13.1953,13.2016,13.1762,13.1762,59268.0
2016-12-29 14:50:00,20.77,20.79,20.75,20.76,67892.0,13.1762,13.1889,13.1635,13.1699,67892.0
2016-12-29 14:55:00,20.77,20.78,20.76,20.77,51382.0,13.1762,13.1826,13.1699,13.1762,51382.0
2016-12-29 15:00:00,20.77,20.78,20.76,20.77,41818.0,13.1762,13.1826,13.1699,13.1762,41818.0
2016-12-29 15:05:00,20.77,20.78,20.76,20.77,55246.0,13.1762,13.1826,13.1699,13.1762,55246.0
2016-12-29 15:10:00,20.76,20.78,20.75,20.77,85567.0,13.1699,13.1826,13.1635,13.1762,85567.0
2016-12-29 15:15:00,20.77,20.79,20.77,20.78,93921.0,13.1762,13.1889,13.1762,13.1826,93921.0
2016-12-29 15:20:00,20.77,20.8,20.77,20.77,59306.0,13.1762,13.1953,13.1762,13.1762,59306.0
2016-12-29 15:25:00,20.78,20.8,20.76,20.77,96146.0,13.1826,13.1953,13.1699,13.1762,96146.0
2016-12-29 15:30:00,20.77,20.78,20.76,20.76,85327.0,13.1762,13.1826,13.1699,13.1699,85327.0
2016-12-29 15:35:00,20.76,20.78,20.75,20.77,113830.0,13.1699,13.1826,13.1635,13.1762,113830.0
2016-12-29 15:40:00,20.77,20.78,20.75,20.75,74808.0,13.1762,13.1826,13.1635,13.1635,74808.0
2016-12-29 15:45:00,20.76,20.77,20.75,20.76,118057.0,13.1699,13.1762,13.1635,13.1699,118057.0
2016-12-29 15:50:00,20.76,20.77,20.75,20.75,147846.0,13.1699,13.1762,13.1635,13.1635,147846.0
2016-12-29 15:55:00,20.75,20.77,20.75,20.77,369616.0,13.1635,13.1762,13.1635,13.1762,369616.0
2016-12-30 09:30:00,20.71,20.79,20.7,20.76,285917.0,13.1382,13.1889,13.1318,13.1699,285917.0
2016-12-30 09:35:00,20.76,20.82,20.75,20.79,164886.0,13.1699,13.208,13.1635,13.1889,164886.0
2016-12-30 09:40:00,20.78,20.81,20.76,20.77,90937.0,13.1826,13.2016,13.1699,13.1762,90937.0
2016-12-30 09:45:00,20.78,20.79,20.75,20.75,75585.0,13.1826,13.1889,13.1635,13.1635,75585.0
2016-12-30 09:50:00,20.76,20.76,20.71,20.73,81039.0,13.1699,13.1699,13.1382,13.1509,81039.0
2016-12-30 09:55:00,20.72,20.74,20.7,20.71,107965.0,13.1445,13.1572,13.1318,13.1382,107965.0
2016-12-30 10:00:00,20.71,20.74,20.7,20.71,50473.0,13.1382,13.1572,13.1318,13.1382,50473.0
2016-12-30 10:05:00,20.71,20.74,20.71,20.72,67693.0,13.1382,13.1572,13.1382,13.1445,67693.0
2016-12-30 10:10:00,20.72,20.73,20.69,20.71,78001.0,13.1445,13.1509,13.1255,13.1382,78001.0
2016-12-30 10:15:00,20.7,20.72,20.68,20.69,80839.0,13.1318,13.1445,13.1191,13.1255,80839.0
2016-12-30 10:20:00,20.69,20.69,20.65,20.67,62982.0,13.1255,13.1255,13.1001,13.1128,62982.0
2016-12-30 10:25:00,20.67,20.71,20.67,20.69,99603.0,13.1128,13.1382,13.1128,13.1255,99603.0
2016-12-30 10:30:00,20.69,20.73,20.68,20.71,100844.0,13.1255,13.1509,13.1191,13.1382,100844.0
2016-12-30 10:35:00,20.71,20.73,20.68,20.7,88724.0,13.1382,13.1509,13.1191,13.1318,88724.0
2016-12-30 10:40:00,20.7,20.73,20.69,20.72,84238.0,13.1318,13.1509,13.1255,13.1445,84238.0
2016-12-30 10:45:00,20.72,20.73,20.7,20.7,48694.0,13.1445,13.1509,13.1318,13.1318,48694.0
2016-12-30 10:50:00,20.7,20.72,20.7,20.71,55723.0,13.1318,13.1445,13.1318,13.1382,55723.0
2016-12-30 10:55:00,20.71,20.74,20.71,20.73,87649.0,13.1382,13.1572,13.1382,13.1509,87649.0
2016-12-30 11:00:00,20.72,20.77,20.72,20.76,80241.0,13.1445,13.1762,13.1445,13.1699,80241.0
2016-12-30 11:05:00,20.77,20.78,20.73,20.74,102408.0,13.1762,13.1826,13.1509,13.1572,102408.0
2016-12-30 11:10:00,20.74,20.76,20.73,20.75,78645.0,13.1572,13.1699,13.1509,13.1635,78645.0
2016-12-30 11:15:00,20.75,20.75,20.72,20.74,80903.0,13.1635,13.1635,13.1445,13.1572,80903.0
2016-12-30 11:20:00,20.74,20.75,20.71,20.72,105614.0,13.1572,13.1635,13.1382,13.1445,105614.0
2016-12-30 11:25:00,20.73,20.75,20.72,20.73,70333.0,13.1509,13.1635,13.1445,13.1509,70333.0
2016-12-30 11:30:00,20.73,20.76,20.72,20.76,65798.0,13.1509,13.1699,13.1445,13.1699,65798.0
2016-12-30 11:35:00,20.75,20.76,20.73,20.74,59618.0,13.1635,13.1699,13.1509,13.1572,59618.0
2016-12-30 11:40:00,20.74,20.78,20.73,20.77,84166.0,13.1572,13.1826,13.1509,13.1762,84166.0
2016-12-30 11:45:00,20.76,20.78,20.76,20.77,89356.0,13.1699,13.1826,13.1699,13.1762,89356.0
2016-12-30 11:50:00,20.76,20.77,20.75,20.76,40837.0,13.1699,13.1762,13.1635,13.1699,40837.0
2016-12-30 11:55:00,20.76,20.76,20.72,20.73,36902.0,13.1699,13.1699,13.1445,13.1509,36902.0
2016-12-30 12:00:00,20.72,20.73,20.7,20.71,106349.0,13.1445,13.1509,13.1318,13.1382,106349.0
2016-12-30 12:05:00,20.71,20.74,20.71,20.73,219960.0,13.1382,13.1572,13.1382,13.1509,219960.0
2016-12-30 12:10:00,20.73,20.75,20.73,20.73,53719.0,13.1509,13.1635,13.1509,13.1509,53719.0
2016-12-30 12:15:00,20.73,20.74,20.7,20.73,54330.0,13.1509,13.1572,13.1318,13.1509,54330.0
2016-12-30 12:20:00,20.72,20.73,20.72,20.72,51844.0,13.1445,13.1509,13.1445,13.1445,51844.0
2016-12-30 12:25:00,20.72,20.72,20.7,20.71,66270.0,13.1445,13.1445,13.1318,13.1382,66270.0
2016-12-30 12:30:00,20.71,20.73,20.71,20.71,90733.0,13.1382,13.1509,13.1382,13.1382,90733.0
2016-12-30 12:35:00,20.71,20.72,20.69,20.7,111945.0,13.1382,13.1445,13.1255,13.1318,111945.0
2016-12-30 12:40:00,20.7,20.71,20.69,20.69,56197.0,13.1318,13.1382,13.1255,13.1255,56197.0
2016-12-30 12:45:00,20.69,20.71,20.68,20.69,66556.0,13.1255,13.1382,13.1191,13.1255,66556.0
2016-12-30 12:50:00,20.7,20.7,20.67,20.67,46914.0,13.1318,13.1318,13.1128,13.1128,46914.0
2016-12-30 12:55:00,20.67,20.68,20.66,20.67,49394.0,13.1128,13.1191,13.1064,13.1128,49394.0
2016-12-30 13:00:00,20.68,20.68,20.66,20.67,52994.0,13.1191,13.1191,13.1064,13.1128,52994.0
2016-12-30 13:05:00,20.67,20.67,20.65,20.67,121318.0,13.1128,13.1128,13.1001,13.1128,121318.0
2016-12-30 13:10:00,20.67,20.68,20.66,20.67,34708.0,13.1128,13.1191,13.1064,13.1128,34708.0
2016-12-30 13:15:00,20.67,20.7,20.67,20.69,85815.0,13.1128,13.1318,13.1128,13.1255,85815.0
2016-12-30 13:20:00,20.69,20.7,20.68,20.7,81533.0,13.1255,13.1318,13.1191,13.1318,81533.0
2016-12-30 13:25:00,20.7,20.7,20.68,20.69,77377.0,13.1318,13.1318,13.1191,13.1255,77377.0
2016-12-30 13:30:00,20.68,20.69,20.66,20.68,76371.0,13.1191,13.1255,13.1064,13.1191,76371.0
2016-12-30 13:35:00,20.68,20.69,20.67,20.68,42943.0,13.1191,13.1255,13.1128,13.1191,42943.0
2016-12-30 13:40:00,20.67,20.68,20.66,20.67,89927.0,13.1128,13.1191,13.1064,13.1128,89927.0
2016-12-30 13:45:00,20.67,20.68,20.65,20.66,65206.0,13.1128,13.1191,13.1001,13.1064,65206.0
2016-12-30 13:50:00,20.67,20.67,20.65,20.66,83797.0,13.1128,13.1128,13.1001,13.1064,83797.0
2016-12-30 13:55:00,20.64,20.67,20.64,20.65,57269.0,13.0938,13.1128,13.0938,13.1001,57269.0
2016-12-30 14:00:00,20.66,20.66,20.64,20.64,197598.0,13.1064,13.1064,13.0938,13.0938,197598.0
2016-12-30 14:05:00,20.64,20.65,20.62,20.65,102817.0,13.0938,13.1001,13.0811,13.1001,102817.0
2016-12-30 14:10:00,20.64,20.65,20.63,20.63,56575.0,13.0938,13.1001,13.0874,13.0874,56575.0
2016-12-30 14:15:00,20.63,20.65,20.63,20.64,57526.0,13.0874,13.1001,13.0874,13.0938,57526.0
2016-12-30 14:20:00,20.64,20.65,20.63,20.63,53149.0,13.0938,13.1001,13.0874,13.0874,53149.0
2016-12-30 14:25:00,20.64,20.65,20.63,20.63,82613.0,13.0938,13.1001,13.0874,13.0874,82613.0
2016-12-30 14:30:00,20.63,20.67,20.63,20.64,141260.0,13.0874,13.1128,13.0874,13.0938,141260.0
2016-12-30 14:35:00,20.64,20.66,20.64,20.66,54474.0,13.0938,13.1064,13.0938,13.1064,54474.0
2016-12-30 14:40:00,20.66,20.66,20.65,20.66,45880.0,13.1064,13.1064,13.1001,13.1064,45880.0
2016-12-30 14:45:00,20.66,20.68,20.64,20.66,209177.0,13.1064,13.1191,13.0938,13.1064,209177.0
2016-12-30 14:50:00,20.66,20.66,20.63,20.64,93055.0,13.1064,13.1064,13.0874,13.0938,93055.0
2016-12-30 14:55:00,20.64,20.67,20.63,20.66,82842.0,13.0938,13.1128,13.0874,13.1064,82842.0
2016-12-30 15:00:00,20.66,20.67,20.63,20.64,115117.0,13.1064,13.1128,13.0874,13.0938,115117.0
2016-12-30 15:05:00,20.64,20.65,20.63,20.63,92556.0,13.0938,13.1001,13.0874,13.0874,92556.0
2016-12-30 15:10:00,20.63,20.65,20.63,20.65,63862.0,13.0874,13.1001,13.0874,13.1001,63862.0
2016-12-30 15:15:00,20.65,20.67,20.64,20.64,117353.0,13.1001,13.1128,13.0938,13.0938,117353.0
2016-12-30 15:20:00,20.64,20.67,20.64,20.66,63305.0,13.0938,13.1128,13.0938,13.1064,63305.0
2016-12-30 15:25:00,20.66,20.69,20.65,20.67,223596.0,13.1064,13.1255,13.1001,13.1128,223596.0
2016-12-30 15:30:00,20.68,20.7,20.66,20.68,206062.0,13.1191,13.1318,13.1064,13.1191,206062.0
2016-12-30 15:35:00,20.68,20.69,20.65,20.65,84734.0,13.1191,13.1255,13.1001,13.1001,84734.0
2016-12-30 15:40:00,20.65,20.66,20.65,20.66,120041.0,13.1001,13.1064,13.1001,13.1064,120041.0
2016-12-30 15:45:00,20.66,20.68,20.64,20.67,265536.0,13.1064,13.1191,13.0938,13.1128,265536.0
2016-12-30 15:50:00,20.67,20.69,20.66,20.68,310417.0,13.1128,13.1255,13.1064,13.1191,310417.0
2016-12-30 15:55:00,20.68,20.73,20.67,20.71,1343874.0,13.1191,13.1509,13.1128,13.1382,1343874.0
2017-01-03 09:30:00,20.92,21.15,20.88,21.03,642321.0,13.2714,13.4173,13.246,13.3412,642321.0
2017-01-03 09:35:00,21.03,21.33,21.02,21.32,396671.0,13.3412,13.5315,13.3348,13.5251,396671.0
2017-01-03 09:40:00,21.33,21.4,21.28,21.32,312813.0,13.5315,13.5759,13.4998,13.5251,312813.0
2017-01-03 09:45:00,21.31,21.37,21.28,21.34,205740.0,13.5188,13.5569,13.4998,13.5378,205740.0
2017-01-03 09:50:00,21.34,21.4,21.32,21.4,255476.0,13.5378,13.5759,13.5251,13.5759,255476.0
2017-01-03 09:55:00,21.4,21.45,21.35,21.39,270861.0,13.5759,13.6076,13.5442,13.5696,270861.0
2017-01-03 10:00:00,21.39,21.47,21.36,21.44,277675.0,13.5696,13.6203,13.5505,13.6013,277675.0
2017-01-03 10:05:00,21.43,21.48,21.43,21.47,237385.0,13.5949,13.6266,13.5949,13.6203,237385.0
2017-01-03 10:10:00,21.47,21.5,21.44,21.48,387843.0,13.6203,13.6393,13.6013,13.6266,387843.0
2017-01-03 10:15:00,21.48,21.5,21.47,21.48,287069.0,13.6266,13.6393,13.6203,13.6266,287069.0
2017-01-03 10:20:00,21.48,21.49,21.38,21.39,277120.0,13.6266,13.633,13.5632,13.5696,277120.0
2017-01-03 10:25:00,21.39,21.55,21.38,21.54,314545.0,13.5696,13.6711,13.5632,13.6647,314545.0
2017-01-03 10:30:00,21.54,21.56,21.47,21.5,349815.0,13.6647,13.6774,13.6203,13.6393,349815.0
2017-01-03 10:35:00,21.49,21.5,21.4,21.43,168324.0,13.633,13.6393,13.5759,13.5949,168324.0
2017-01-03 10:40:00,21.43,21.49,21.43,21.46,204285.0,13.5949,13.633,13.5949,13.614,204285.0
2017-01-03 10:45:00,21.46,21.49,21.41,21.46,210211.0,13.614,13.633,13.5822,13.614,210211.0
2017-01-03 10:50:00,21.46,21.48,21.45,21.45,140466.0,13.614,13.6266,13.6076,13.6076,140466.0
2017-01-03 10:55:00,21.45,21.49,21.44,21.45,235361.0,13.6076,13.633,13.6013,13.6076,235361.0
2017-01-03 11:00:00,21.45,21.48,21.41,21.48,235418.0,13.6076,13.6266,13.5822,13.6266,235418.0
2017-01-03 11:05:00,21.47,21.54,21.45,21.54,156991.0,13.6203,13.6647,13.6076,13.6647,156991.0
2017-01-03 11:10:00,21.54,21.59,21.52,21.58,162362.0,13.6647,13.6964,13.652,13.6901,162362.0
2017-01-03 11:15:00,21.58,21.59,21.48,21.52,179048.0,13.6901,13.6964,13.6266,13.652,179048.0
2017-01-03 11:20:00,21.52,21.53,21.46,21.46,203275.0,13.652,13.6584,13.614,13.614,203275.0
2017-01-03 11:25:00,21.46,21.48,21.37,21.37,428386.0,13.614,13.6266,13.5569,13.5569,428386.0
2017-01-03 11:30:00,21.38,21.41,21.34,21.4,253830.0,13.5632,13.5822,13.5378,13.5759,253830.0
2017-01-03 11:35:00,21.39,21.4,21.3,21.3,151282.0,13.5696,13.5759,13.5125,13.5125,151282.0
2017-01-03 11:40:00,21.3,21.31,21.24,21.27,162301.0,13.5125,13.5188,13.4744,13.4934,162301.0
2017-01-03 11:45:00,21.26,21.35,21.24,21.33,112519.0,13.4871,13.5442,13.4744,13.5315,112519.0
2017-01-03 11:50:00,21.34,21.37,21.31,21.36,102999.0,13.5378,13.5569,13.5188,13.5505,102999.0
2017-01-03 11:55:00,21.36,21.37,21.3,21.33,122232.0,13.5505,13.5569,13.5125,13.5315,122232.0
2017-01-03 12:00:00,21.33,21.38,21.32,21.38,89765.0,13.5315,13.5632,13.5251,13.5632,89765.0
2017-01-03 12:05:00,21.38,21.38,21.32,21.36,107522.0,13.5632,13.5632,13.5251,13.5505,107522.0
2017-01-03 12:10:00,21.36,21.37,21.31,21.32,91631.0,13.5505,13.5569,13.5188,13.5251,91631.0
2017-01-03 12:15:00,21.32,21.35,21.3,21.32,124565.0,13.5251,13.5442,13.5125,13.5251,124565.0
2017-01-03 12:20:00,21.32,21.34,21.3,21.33,74639.0,13.5251,13.5378,13.5125,13.5315,74639.0
2017-01-03 12:25:00,21.34,21.34,21.31,21.32,48590.0,13.5378,13.5378,13.5188,13.5251,48590.0
2017-01-03 12:30:00,21.32,21.35,21.3,21.33,111354.0,13.5251,13.5442,13.5125,13.5315,111354.0
2017-01-03 12:35:00,21.33,21.34,21.3,21.31,76703.0,13.5315,13.5378,13.5125,13.5188,76703.0
2017-01-03 12:40:00,21.3,21.33,21.3,21.3,75570.0,13.5125,13.5315,13.5125,13.5125,75570.0
2017-01-03 12:45:00,21.3,21.39,21.3,21.38,101312.0,13.5125,13.5696,13.5125,13.5632,101312.0
2017-01-03 12:50:00,21.39,21.4,21.35,21.38,69608.0,13.5696,13.5759,13.5442,13.5632,69608.0
2017-01-03 12:55:00,21.38,21.42,21.37,21.4,95549.0,13.5632,13.5886,13.5569,13.5759,95549.0
2017-01-03 13:00:00,21.41,21.42,21.37,21.4,121893.0,13.5822,13.5886,13.5569,13.5759,121893.0
2017-01-03 13:05:00,21.4,21.41,21.37,21.38,75717.0,13.5759,13.5822,13.5569,13.5632,75717.0
2017-01-03 13:10:00,21.37,21.46,21.37,21.45,180643.0,13.5569,13.614,13.5569,13.6076,180643.0
2017-01-03 13:15:00,21.44,21.47,21.43,21.46,77691.0,13.6013,13.6203,13.5949,13.614,77691.0
2017-01-03 13:20:00,21.47,21.49,21.45,21.48,119906.0,13.6203,13.633,13.6076,13.6266,119906.0
2017-01-03 13:25:00,21.47,21.51,21.47,21.49,92577.0,13.6203,13.6457,13.6203,13.633,92577.0
2017-01-03 13:30:00,21.5,21.5,21.47,21.47,81802.0,13.6393,13.6393,13.6203,13.6203,81802.0
2017-01-03 13:35:00,21.47,21.5,21.44,21.48,104770.0,13.6203,13.6393,13.6013,13.6266,104770.0
2017-01-03 13:40:00,21.48,21.5,21.47,21.5,63605.0,13.6266,13.6393,13.6203,13.6393,63605.0
2017-01-03 13:45:00,21.5,21.5,21.46,21.47,55221.0,13.6393,13.6393,13.614,13.6203,55221.0
2017-01-03 13:50:00,21.47,21.49,21.47,21.48,83524.0,13.6203,13.633,13.6203,13.6266,83524.0
2017-01-03 13:55:00,21.47,21.48,21.47,21.47,58938.0,13.6203,13.6266,13.6203,13.6203,58938.0
2017-01-03 14:00:00,21.47,21.48,21.45,21.46,81758.0,13.6203,13.6266,13.6076,13.614,81758.0
2017-01-03 14:05:00,21.46,21.46,21.41,21.42,118262.0,13.614,13.614,13.5822,13.5886,118262.0
2017-01-03 14:10:00,21.43,21.46,21.41,21.46,162013.0,13.5949,13.614,13.5822,13.614,162013.0
2017-01-03 14:15:00,21.46,21.51,21.46,21.47,156036.0,13.614,13.6457,13.614,13.6203,156036.0
2017-01-03 14:20:00,21.47,21.47,21.43,21.46,108615.0,13.6203,13.6203,13.5949,13.614,108615.0
2017-01-03 14:25:00,21.46,21.49,21.45,21.48,96840.0,13.614,13.633,13.6076,13.6266,96840.0
2017-01-03 14:30:00,21.49,21.49,21.45,21.46,58867.0,13.633,13.633,13.6076,13.614,58867.0
2017-01-03 14:35:00,21.45,21.48,21.45,21.46,135710.0,13.6076,13.6266,13.6076,13.614,135710.0
2017-01-03 14:40:00,21.46,21.47,21.45,21.46,82081.0,13.614,13.6203,13.6076,13.614,82081.0
2017-01-03 14:45:00,21.46,21.49,21.45,21.48,101371.0,13.614,13.633,13.6076,13.6266,101371.0
2017-01-03 14:50:00,21.48,21.54,21.48,21.54,153228.0,13.6266,13.6647,13.6266,13.6647,153228.0
2017-01-03 14:55:00,21.54,21.54,21.52,21.53,83592.0,13.6647,13.6647,13.652,13.6584,83592.0
2017-01-03 15:00:00,21.53,21.54,21.51,21.51,73838.0,13.6584,13.6647,13.6457,13.6457,73838.0
2017-01-03 15:05:00,21.52,21.56,21.51,21.53,184842.0,13.652,13.6774,13.6457,13.6584,184842.0
2017-01-03 15:10:00,21.53,21.54,21.51,21.51,130307.0,13.6584,13.6647,13.6457,13.6457,130307.0
2017-01-03 15:15:00,21.51,21.53,21.49,21.51,186968.0,13.6457,13.6584,13.633,13.6457,186968.0
2017-01-03 15:20:00,21.52,21.52,21.5,21.51,99491.0,13.652,13.652,13.6393,13.6457,99491.0
2017-01-03 15:25:00,21.52,21.54,21.51,21.52,242500.0,13.652,13.6647,13.6457,13.652,242500.0
2017-01-03 15:30:00,21.53,21.55,21.51,21.53,327471.0,13.6584,13.6711,13.6457,13.6584,327471.0
2017-01-03 15:35:00,21.53,21.55,21.51,21.54,290952.0,13.6584,13.6711,13.6457,13.6647,290952.0
2017-01-03 15:40:00,21.54,21.59,21.53,21.56,408077.0,13.6647,13.6964,13.6584,13.6774,408077.0
2017-01-03 15:45:00,21.57,21.6,21.56,21.56,375336.0,13.6837,13.7028,13.6774,13.6774,375336.0
2017-01-03 15:50:00,21.56,21.6,21.55,21.6,519955.0,13.6774,13.7028,13.6711,13.7028,519955.0
2017-01-03 15:55:00,21.6,21.63,21.58,21.6,1002386.0,13.7028,13.7218,13.6901,13.7028,1002386.0
2017-01-04 09:30:00,21.67,21.7,21.63,21.64,289478.0,13.7472,13.7662,13.7218,13.7281,289478.0
2017-01-04 09:35:00,21.64,21.68,21.58,21.6,192222.0,13.7281,13.7535,13.6901,13.7028,192222.0
2017-01-04 09:40:00,21.61,21.64,21.58,21.63,145625.0,13.7091,13.7281,13.6901,13.7218,145625.0
2017-01-04 09:45:00,21.63,21.63,21.56,21.57,179156.0,13.7218,13.7218,13.6774,13.6837,179156.0
2017-01-04 09:50:00,21.57,21.63,21.56,21.6,174049.0,13.6837,13.7218,13.6774,13.7028,174049.0
2017-01-04 09:55:00,21.59,21.61,21.57,21.58,149794.0,13.6964,13.7091,13.6837,13.6901,149794.0
2017-01-04 10:00:00,21.59,21.63,21.58,21.59,105106.0,13.6964,13.7218,13.6901,13.6964,105106.0
2017-01-04 10:05:00,21.6,21.61,21.52,21.53,169389.0,13.7028,13.7091,13.652,13.6584,169389.0
2017-01-04 10:10:00,21.53,21.53,21.48,21.52,130377.0,13.6584,13.6584,13.6266,13.652,130377.0
2017-01-04 10:15:00,21.52,21.55,21.5,21.55,109161.0,13.652,13.6711,13.6393,13.6711,109161.0
2017-01-04 10:20:00,21.55,21.57,21.53,21.55,65367.0,13.6711,13.6837,13.6584,13.6711,65367.0
2017-01-04 10:25:00,21.55,21.56,21.5,21.51,111838.0,13.6711,13.6774,13.6393,13.6457,111838.0
2017-01-04 10:30:00,21.51,21.54,21.5,21.52,123917.0,13.6457,13.6647,13.6393,13.652,123917.0
2017-01-04 10:35:00,21.52,21.56,21.5,21.54,87909.0,13.652,13.6774,13.6393,13.6647,87909.0
2017-01-04 10:40:00,21.55,21.55,21.5,21.52,45882.0,13.6711,13.6711,13.6393,13.652,45882.0
2017-01-04 10:45:00,21.53,21.54,21.5,21.52,150084.0,13.6584,13.6647,13.6393,13.652,150084.0
2017-01-04 10:50:00,21.52,21.52,21.48,21.5,86289.0,13.652,13.652,13.6266,13.6393,86289.0
2017-01-04 10:55:00,21.5,21.53,21.49,21.52,64595.0,13.6393,13.6584,13.633,13.652,64595.0
2017-01-04 11:00:00,21.51,21.53,21.48,21.48,87297.0,13.6457,13.6584,13.6266,13.6266,87297.0
2017-01-04 11:05:00,21.48,21.49,21.45,21.46,78926.0,13.6266,13.633,13.6076,13.614,78926.0
2017-01-04 11:10:00,21.46,21.48,21.45,21.46,51367.0,13.614,13.6266,13.6076,13.614,51367.0
2017-01-04 11:15:00,21.47,21.48,21.45,21.48,64873.0,13.6203,13.6266,13.6076,13.6266,64873.0
2017-01-04 11:20:00,21.48,21.51,21.46,21.48,87540.0,13.6266,13.6457,13.614,13.6266,87540.0
2017-01-04 11:25:00,21.48,21.53,21.48,21.51,109486.0,13.6266,13.6584,13.6266,13.6457,109486.0
2017-01-04 11:30:00,21.51,21.55,21.5,21.55,93063.0,13.6457,13.6711,13.6393,13.6711,93063.0
2017-01-04 11:35:00,21.55,21.55,21.52,21.54,78025.0,13.6711,13.6711,13.652,13.6647,78025.0
2017-01-04 11:40:00,21.54,21.59,21.53,21.59,60998.0,13.6647,13.6964,13.6584,13.6964,60998.0
2017-01-04 11:45:00,21.59,21.61,21.57,21.57,90788.0,13.6964,13.7091,13.6837,13.6837,90788.0
2017-01-04 11:50:00,21.58,21.6,21.57,21.6,61438.0,13.6901,13.7028,13.6837,13.7028,61438.0
2017-01-04 11:55:00,21.6,21.63,21.59,21.63,95376.0,13.7028,13.7218,13.6964,13.7218,95376.0
2017-01-04 12:00:00,21.62,21.63,21.6,21.6,48686.0,13.7155,13.7218,13.7028,13.7028,48686.0
2017-01-04 12:05:00,21.61,21.62,21.59,21.6,56982.0,13.7091,13.7155,13.6964,13.7028,56982.0
2017-01-04 12:10:00,21.6,21.64,21.59,21.64,54907.0,13.7028,13.7281,13.6964,13.7281,54907.0
2017-01-04 12:15:00,21.64,21.65,21.63,21.64,44843.0,13.7281,13.7345,13.7218,13.7281,44843.0
2017-01-04 12:20:00,21.64,21.65,21.59,21.61,117208.0,13.7281,13.7345,13.6964,13.7091,117208.0
2017-01-04 12:25:00,21.61,21.63,21.6,21.62,55954.0,13.7091,13.7218,13.7028,13.7155,55954.0
2017-01-04 12:30:00,21.62,21.65,21.62,21.63,64533.0,13.7155,13.7345,13.7155,13.7218,64533.0
2017-01-04 12:35:00,21.63,21.64,21.61,21.64,53563.0,13.7218,13.7281,13.7091,13.7281,53563.0
2017-01-04 12:40:00,21.64,21.65,21.63,21.65,28536.0,13.7281,13.7345,13.7218,13.7345,28536.0
2017-01-04 12:45:00,21.65,21.68,21.64,21.66,73236.0,13.7345,13.7535,13.7281,13.7408,73236.0
2017-01-04 12:50:00,21.67,21.68,21.66,21.66,36036.0,13.7472,13.7535,13.7408,13.7408,36036.0
2017-01-04 12:55:00,21.67,21.69,21.66,21.69,52026.0,13.7472,13.7599,13.7408,13.7599,52026.0
2017-01-04 13:00:00,21.69,21.7,21.67,21.68,67068.0,13.7599,13.7662,13.7472,13.7535,67068.0
2017-01-04 13:05:00,21.68,21.68,21.66,21.68,41245.0,13.7535,13.7535,13.7408,13.7535,41245.0
2017-01-04 13:10:00,21.68,21.69,21.66,21.67,44345.0,13.7535,13.7599,13.7408,13.7472,44345.0
2017-01-04 13:15:00,21.66,21.68,21.65,21.67,62901.0,13.7408,13.7535,13.7345,13.7472,62901.0
2017-01-04 13:20:00,21.68,21.68,21.66,21.67,51918.0,13.7535,13.7535,13.7408,13.7472,51918.0
2017-01-04 13:25:00,21.66,21.67,21.65,21.67,30917.0,13.7408,13.7472,13.7345,13.7472,30917.0
2017-01-04 13:30:00,21.67,21.67,21.65,21.65,47742.0,13.7472,13.7472,13.7345,13.7345,47742.0
2017-01-04 13:35:00,21.65,21.66,21.64,21.66,54244.0,13.7345,13.7408,13.7281,13.7408,54244.0
2017-01-04 13:40:00,21.66,21.66,21.64,21.65,32945.0,13.7408,13.7408,13.7281,13.7345,32945.0
2017-01-04 13:45:00,21.65,21.65,21.63,21.64,56848.0,13.7345,13.7345,13.7218,13.7281,56848.0
2017-01-04 13:50:00,21.65,21.68,21.64,21.67,64791.0,13.7345,13.7535,13.7281,13.7472,64791.0
2017-01-04 13:55:00,21.67,21.68,21.66,21.68,40196.0,13.7472,13.7535,13.7408,13.7535,40196.0
2017-01-04 14:00:00,21.68,21.68,21.64,21.64,38732.0,13.7535,13.7535,13.7281,13.7281,38732.0
2017-01-04 14:05:00,21.64,21.67,21.64,21.65,75302.0,13.7281,13.7472,13.7281,13.7345,75302.0
2017-01-04 14:10:00,21.64,21.68,21.64,21.66,67242.0,13.7281,13.7535,13.7281,13.7408,67242.0
2017-01-04 14:15:00,21.66,21.68,21.65,21.67,67181.0,13.7408,13.7535,13.7345,13.7472,67181.0
2017-01-04 14:20:00,21.68,21.7,21.66,21.67,81714.0,13.7535,13.7662,13.7408,13.7472,81714.0
2017-01-04 14:25:00,21.67,21.69,21.66,21.69,69825.0,13.7472,13.7599,13.7408,13.7599,69825.0
2017-01-04 14:30:00,21.69,21.69,21.67,21.67,51353.0,13.7599,13.7599,13.7472,13.7472,51353.0
2017-01-04 14:35:00,21.68,21.7,21.66,21.68,79149.0,13.7535,13.7662,13.7408,13.7535,79149.0
2017-01-04 14:40:00,21.68,21.69,21.66,21.67,44693.0,13.7535,13.7599,13.7408,13.7472,44693.0
2017-01-04 14:45:00,21.67,21.67,21.63,21.65,106310.0,13.7472,13.7472,13.7218,13.7345,106310.0
2017-01-04 14:50:00,21.65,21.68,21.64,21.66,74781.0,13.7345,13.7535,13.7281,13.7408,74781.0
2017-01-04 14:55:00,21.66,21.67,21.66,21.67,47256.0,13.7408,13.7472,13.7408,13.7472,47256.0
2017-01-04 15:00:00,21.67,21.7,21.66,21.69,128819.0,13.7472,13.7662,13.7408,13.7599,128819.0
2017-01-04 15:05:00,21.69,21.7,21.68,21.69,42502.0,13.7599,13.7662,13.7535,13.7599,42502.0
2017-01-04 15:10:00,21.69,21.7,21.69,21.7,42753.0,13.7599,13.7662,13.7599,13.7662,42753.0
2017-01-04 15:15:00,21.7,21.71,21.68,21.71,142002.0,13.7662,13.7726,13.7535,13.7726,142002.0
2017-01-04 15:20:00,21.71,21.71,21.68,21.7,77037.0,13.7726,13.7726,13.7535,13.7662,77037.0
2017-01-04 15:25:00,21.7,21.7,21.68,21.7,84171.0,13.7662,13.7662,13.7535,13.7662,84171.0
2017-01-04 15:30:00,21.7,21.7,21.68,21.69,70789.0,13.7662,13.7662,13.7535,13.7599,70789.0
2017-01-04 15:35:00,21.7,21.71,21.69,21.71,81123.0,13.7662,13.7726,13.7599,13.7726,81123.0
2017-01-04 15:40:00,21.71,21.74,21.7,21.73,243006.0,13.7726,13.7916,13.7662,13.7852,243006.0
2017-01-04 15:45:00,21.73,21.74,21.7,21.72,201071.0,13.7852,13.7916,13.7662,13.7789,201071.0
2017-01-04 15:50:00,21.71,21.73,21.69,21.69,294404.0,13.7726,13.7852,13.7599,13.7599,294404.0
2017-01-04 15:55:00,21.69,21.72,21.69,21.72,519669.0,13.7599,13.7789,13.7599,13.7789,519669.0
2017-01-05 09:30:00,21.79,21.79,21.71,21.77,187018.0,13.8233,13.8233,13.7726,13.8106,187018.0
2017-01-05 09:35:00,21.78,21.84,21.77,21.78,177765.0,13.817,13.855,13.8106,13.817,177765.0
2017-01-05 09:40:00,21.79,21.79,21.69,21.69,105348.0,13.8233,13.8233,13.7599,13.7599,105348.0
2017-01-05 09:45:00,21.69,21.72,21.64,21.64,134892.0,13.7599,13.7789,13.7281,13.7281,134892.0
2017-01-05 09:50:00,21.64,21.65,21.6,21.63,170324.0,13.7281,13.7345,13.7028,13.7218,170324.0
2017-01-05 09:55:00,21.62,21.64,21.51,21.53,172944.0,13.7155,13.7281,13.6457,13.6584,172944.0
2017-01-05 10:00:00,21.53,21.58,21.53,21.57,187086.0,13.6584,13.6901,13.6584,13.6837,187086.0
2017-01-05 10:05:00,21.56,21.6,21.55,21.57,100306.0,13.6774,13.7028,13.6711,13.6837,100306.0
2017-01-05 10:10:00,21.58,21.62,21.56,21.62,57852.0,13.6901,13.7155,13.6774,13.7155,57852.0
2017-01-05 10:15:00,21.62,21.63,21.59,21.61,103661.0,13.7155,13.7218,13.6964,13.7091,103661.0
2017-01-05 10:20:00,21.61,21.66,21.61,21.64,151693.0,13.7091,13.7408,13.7091,13.7281,151693.0
2017-01-05 10:25:00,21.63,21.66,21.61,21.61,85085.0,13.7218,13.7408,13.7091,13.7091,85085.0
2017-01-05 10:30:00,21.61,21.63,21.57,21.57,77091.0,13.7091,13.7218,13.6837,13.6837,77091.0
2017-01-05 10:35:00,21.58,21.61,21.57,21.58,122667.0,13.6901,13.7091,13.6837,13.6901,122667.0
2017-01-05 10:40:00,21.58,21.61,21.57,21.61,47483.0,13.6901,13.7091,13.6837,13.7091,47483.0
2017-01-05 10:45:00,21.61,21.61,21.58,21.59,54469.0,13.7091,13.7091,13.6901,13.6964,54469.0
2017-01-05 10:50:00,21.6,21.63,21.58,21.63,62429.0,13.7028,13.7218,13.6901,13.7218,62429.0
2017-01-05 10:55:00,21.62,21.64,21.59,21.61,83627.0,13.7155,13.7281,13.6964,13.7091,83627.0
2017-01-05 11:00:00,21.6,21.63,21.57,21.62,149298.0,13.7028,13.7218,13.6837,13.7155,149298.0
2017-01-05 11:05:00,21.62,21.63,21.57,21.6,144781.0,13.7155,13.7218,13.6837,13.7028,144781.0
2017-01-05 11:10:00,21.6,21.61,21.55,21.57,89643.0,13.7028,13.7091,13.6711,13.6837,89643.0
2017-01-05 11:15:00,21.56,21.57,21.53,21.54,94658.0,13.6774,13.6837,13.6584,13.6647,94658.0
2017-01-05 11:20:00,21.54,21.55,21.5,21.52,107803.0,13.6647,13.6711,13.6393,13.652,107803.0
2017-01-05 11:25:00,21.52,21.53,21.5,21.51,91352.0,13.652,13.6584,13.6393,13.6457,91352.0
2017-01-05 11:30:00,21.51,21.52,21.49,21.49,81339.0,13.6457,13.652,13.633,13.633,81339.0
2017-01-05 11:35:00,21.5,21.51,21.47,21.5,108786.0,13.6393,13.6457,13.6203,13.6393,108786.0
2017-01-05 11:40:00,21.5,21.5,21.46,21.47,55910.0,13.6393,13.6393,13.614,13.6203,55910.0
2017-01-05 11:45:00,21.46,21.5,21.46,21.46,87941.0,13.614,13.6393,13.614,13.614,87941.0
2017-01-05 11:50:00,21.46,21.5,21.46,21.5,58620.0,13.614,13.6393,13.614,13.6393,58620.0
2017-01-05 11:55:00,21.5,21.51,21.48,21.48,79678.0,13.6393,13.6457,13.6266,13.6266,79678.0
2017-01-05 12:00:00,21.48,21.52,21.48,21.52,76891.0,13.6266,13.652,13.6266,13.652,76891.0
2017-01-05 12:05:00,21.52,21.52,21.48,21.51,69362.0,13.652,13.652,13.6266,13.6457,69362.0
2017-01-05 12:10:00,21.51,21.54,21.5,21.53,78951.0,13.6457,13.6647,13.6393,13.6584,78951.0
2017-01-05 12:15:00,21.53,21.58,21.53,21.57,58564.0,13.6584,13.6901,13.6584,13.6837,58564.0
2017-01-05 12:20:00,21.57,21.59,21.56,21.58,73141.0,13.6837,13.6964,13.6774,13.6901,73141.0
2017-01-05 12:25:00,21.59,21.63,21.57,21.6,351136.0,13.6964,13.7218,13.6837,13.7028,351136.0
2017-01-05 12:30:00,21.61,21.64,21.6,21.63,45817.0,13.7091,13.7281,13.7028,13.7218,45817.0
2017-01-05 12:35:00,21.63,21.64,21.61,21.62,70596.0,13.7218,13.7281,13.7091,13.7155,70596.0
2017-01-05 12:40:00,21.63,21.65,21.61,21.64,58767.0,13.7218,13.7345,13.7091,13.7281,58767.0
2017-01-05 12:45:00,21.63,21.65,21.63,21.64,55007.0,13.7218,13.7345,13.7218,13.7281,55007.0
2017-01-05 12:50:00,21.64,21.67,21.63,21.67,95376.0,13.7281,13.7472,13.7218,13.7472,95376.0
2017-01-05 12:55:00,21.67,21.69,21.66,21.67,76556.0,13.7472,13.7599,13.7408,13.7472,76556.0
2017-01-05 13:00:00,21.68,21.68,21.64,21.65,62461.0,13.7535,13.7535,13.7281,13.7345,62461.0
2017-01-05 13:05:00,21.64,21.66,21.64,21.66,82765.0,13.7281,13.7408,13.7281,13.7408,82765.0
2017-01-05 13:10:00,21.66,21.66,21.64,21.66,59001.0,13.7408,13.7408,13.7281,13.7408,59001.0
2017-01-05 13:15:00,21.66,21.68,21.65,21.68,57253.0,13.7408,13.7535,13.7345,13.7535,57253.0
2017-01-05 13:20:00,21.68,21.69,21.66,21.66,70791.0,13.7535,13.7599,13.7408,13.7408,70791.0
2017-01-05 13:25:00,21.67,21.68,21.66,21.67,73058.0,13.7472,13.7535,13.7408,13.7472,73058.0
2017-01-05 13:30:00,21.67,21.67,21.65,21.66,65510.0,13.7472,13.7472,13.7345,13.7408,65510.0
2017-01-05 13:35:00,21.67,21.68,21.64,21.64,54238.0,13.7472,13.7535,13.7281,13.7281,54238.0
2017-01-05 13:40:00,21.64,21.66,21.64,21.64,78605.0,13.7281,13.7408,13.7281,13.7281,78605.0
2017-01-05 13:45:00,21.64,21.66,21.64,21.66,62835.0,13.7281,13.7408,13.7281,13.7408,62835.0
2017-01-05 13:50:00,21.66,21.67,21.64,21.66,110681.0,13.7408,13.7472,13.7281,13.7408,110681.0
2017-01-05 13:55:00,21.66,21.67,21.64,21.64,70766.0,13.7408,13.7472,13.7281,13.7281,70766.0
2017-01-05 14:00:00,21.64,21.67,21.63,21.66,138099.0,13.7281,13.7472,13.7218,13.7408,138099.0
2017-01-05 14:05:00,21.66,21.67,21.64,21.67,72415.0,13.7408,13.7472,13.7281,13.7472,72415.0
2017-01-05 14:10:00,21.67,21.69,21.67,21.69,50696.0,13.7472,13.7599,13.7472,13.7599,50696.0
2017-01-05 14:15:00,21.69,21.69,21.66,21.67,243405.0,13.7599,13.7599,13.7408,13.7472,243405.0
2017-01-05 14:20:00,21.67,21.7,21.66,21.7,94206.0,13.7472,13.7662,13.7408,13.7662,94206.0
2017-01-05 14:25:00,21.7,21.7,21.67,21.69,96327.0,13.7662,13.7662,13.7472,13.7599,96327.0
2017-01-05 14:30:00,21.68,21.7,21.68,21.7,70923.0,13.7535,13.7662,13.7535,13.7662,70923.0
2017-01-05 14:35:00,21.7,21.71,21.69,21.71,102211.0,13.7662,13.7726,13.7599,13.7726,102211.0
2017-01-05 14:40:00,21.71,21.72,21.68,21.69,261599.0,13.7726,13.7789,13.7535,13.7599,261599.0
2017-01-05 14:45:00,21.69,21.71,21.68,21.71,100439.0,13.7599,13.7726,13.7535,13.7726,100439.0
2017-01-05 14:50:00,21.71,21.71,21.7,21.71,57136.0,13.7726,13.7726,13.7662,13.7726,57136.0
2017-01-05 14:55:00,21.71,21.71,21.67,21.71,168058.0,13.7726,13.7726,13.7472,13.7726,168058.0
2017-01-05 15:00:00,21.71,21.73,21.69,21.71,116807.0,13.7726,13.7852,13.7599,13.7726,116807.0
2017-01-05 15:05:00,21.71,21.74,21.7,21.7,173558.0,13.7726,13.7916,13.7662,13.7662,173558.0
2017-01-05 15:10:00,21.71,21.71,21.67,21.69,114759.0,13.7726,13.7726,13.7472,13.7599,114759.0
2017-01-05 15:15:00,21.69,21.69,21.65,21.66,108710.0,13.7599,13.7599,13.7345,13.7408,108710.0
2017-01-05 15:20:00,21.66,21.68,21.65,21.68,233409.0,13.7408,13.7535,13.7345,13.7535,233409.0
2017-01-05 15:25:00,21.67,21.69,21.67,21.69,118122.0,13.7472,13.7599,13.7472,13.7599,118122.0
2017-01-05 15:30:00,21.69,21.7,21.67,21.7,141165.0,13.7599,13.7662,13.7472,13.7662,141165.0
2017-01-05 15:35:00,21.7,21.73,21.69,21.73,177344.0,13.7662,13.7852,13.7599,13.7852,177344.0
2017-01-05 15:40:00,21.72,21.74,21.71,21.73,247958.0,13.7789,13.7916,13.7726,13.7852,247958.0
2017-01-05 15:45:00,21.73,21.73,21.69,21.71,288377.0,13.7852,13.7852,13.7599,13.7726,288377.0
2017-01-05 15:50:00,21.71,21.71,21.7,21.7,174774.0,13.7726,13.7726,13.7662,13.7662,174774.0
2017-01-05 15:55:00,21.71,21.72,21.68,21.68,710944.0,13.7726,13.7789,13.7535,13.7535,710944.0
2017-01-06 09:30:00,21.71,21.76,21.68,21.69,193504.0,13.7726,13.8043,13.7535,13.7599,193504.0
2017-01-06 09:35:00,21.7,21.73,21.66,21.72,87393.0,13.7662,13.7852,13.7408,13.7789,87393.0
2017-01-06 09:40:00,21.72,21.75,21.71,21.75,45045.0,13.7789,13.7979,13.7726,13.7979,45045.0
2017-01-06 09:45:00,21.75,21.76,21.71,21.73,83856.0,13.7979,13.8043,13.7726,13.7852,83856.0
2017-01-06 09:50:00,21.73,21.74,21.7,21.71,69482.0,13.7852,13.7916,13.7662,13.7726,69482.0
2017-01-06 09:55:00,21.71,21.72,21.7,21.71,64587.0,13.7726,13.7789,13.7662,13.7726,64587.0
2017-01-06 10:00:00,21.71,21.73,21.7,21.72,53790.0,13.7726,13.7852,13.7662,13.7789,53790.0
2017-01-06 10:05:00,21.71,21.74,21.7,21.71,45605.0,13.7726,13.7916,13.7662,13.7726,45605.0
2017-01-06 10:10:00,21.71,21.73,21.7,21.71,56987.0,13.7726,13.7852,13.7662,13.7726,56987.0
2017-01-06 10:15:00,21.71,21.73,21.67,21.67,99378.0,13.7726,13.7852,13.7472,13.7472,99378.0
2017-01-06 10:20:00,21.67,21.68,21.64,21.66,88470.0,13.7472,13.7535,13.7281,13.7408,88470.0
2017-01-06 10:25:00,21.66,21.68,21.64,21.67,62689.0,13.7408,13.7535,13.7281,13.7472,62689.0
2017-01-06 10:30:00,21.67,21.67,21.58,21.59,93308.0,13.7472,13.7472,13.6901,13.6964,93308.0
2017-01-06 10:35:00,21.59,21.61,21.58,21.61,75839.0,13.6964,13.7091,13.6901,13.7091,75839.0
2017-01-06 10:40:00,21.61,21.67,21.6,21.66,204692.0,13.7091,13.7472,13.7028,13.7408,204692.0
2017-01-06 10:45:00,21.66,21.7,21.64,21.7,68840.0,13.7408,13.7662,13.7281,13.7662,68840.0
2017-01-06 10:50:00,21.7,21.78,21.69,21.78,253601.0,13.7662,13.817,13.7599,13.817,253601.0
2017-01-06 10:55:00,21.78,21.79,21.73,21.74,142235.0,13.817,13.8233,13.7852,13.7916,142235.0
2017-01-06 11:00:00,21.74,21.74,21.7,21.71,65624.0,13.7916,13.7916,13.7662,13.7726,65624.0
2017-01-06 11:05:00,21.71,21.72,21.68,21.7,80239.0,13.7726,13.7789,13.7535,13.7662,80239.0
2017-01-06 11:10:00,21.7,21.76,21.69,21.76,122919.0,13.7662,13.8043,13.7599,13.8043,122919.0
2017-01-06 11:15:00,21.75,21.76,21.72,21.73,62381.0,13.7979,13.8043,13.7789,13.7852,62381.0
2017-01-06 11:20:00,21.73,21.77,21.71,21.77,73292.0,13.7852,13.8106,13.7726,13.8106,73292.0
2017-01-06 11:25:00,21.77,21.8,21.76,21.8,73657.0,13.8106,13.8297,13.8043,13.8297,73657.0
2017-01-06 11:30:00,21.8,21.82,21.78,21.82,142414.0,13.8297,13.8423,13.817,13.8423,142414.0
2017-01-06 11:35:00,21.82,21.83,21.79,21.82,83209.0,13.8423,13.8487,13.8233,13.8423,83209.0
2017-01-06 11:40:00,21.82,21.84,21.82,21.83,45658.0,13.8423,13.855,13.8423,13.8487,45658.0
2017-01-06 11:45:00,21.84,21.85,21.83,21.85,56103.0,13.855,13.8614,13.8487,13.8614,56103.0
2017-01-06 11:50:00,21.85,21.85,21.81,21.83,74439.0,13.8614,13.8614,13.836,13.8487,74439.0
2017-01-06 11:55:00,21.83,21.84,21.79,21.8,87403.0,13.8487,13.855,13.8233,13.8297,87403.0
2017-01-06 12:00:00,21.8,21.81,21.77,21.78,97519.0,13.8297,13.836,13.8106,13.817,97519.0
2017-01-06 12:05:00,21.78,21.79,21.75,21.79,166545.0,13.817,13.8233,13.7979,13.8233,166545.0
2017-01-06 12:10:00,21.79,21.83,21.78,21.83,66790.0,13.8233,13.8487,13.817,13.8487,66790.0
2017-01-06 12:15:00,21.83,21.87,21.83,21.87,92582.0,13.8487,13.8741,13.8487,13.8741,92582.0
2017-01-06 12:20:00,21.87,21.9,21.86,21.88,99900.0,13.8741,13.8931,13.8677,13.8804,99900.0
2017-01-06 12:25:00,21.87,21.88,21.85,21.85,77128.0,13.8741,13.8804,13.8614,13.8614,77128.0
2017-01-06 12:30:00,21.85,21.89,21.85,21.87,76355.0,13.8614,13.8867,13.8614,13.8741,76355.0
2017-01-06 12:35:00,21.87,21.89,21.85,21.86,54501.0,13.8741,13.8867,13.8614,13.8677,54501.0
2017-01-06 12:40:00,21.87,21.89,21.87,21.89,53889.0,13.8741,13.8867,13.8741,13.8867,53889.0
2017-01-06 12:45:00,21.89,21.91,21.88,21.91,62426.0,13.8867,13.8994,13.8804,13.8994,62426.0
2017-01-06 12:50:00,21.91,21.91,21.88,21.89,71941.0,13.8994,13.8994,13.8804,13.8867,71941.0
2017-01-06 12:55:00,21.89,21.89,21.84,21.84,114649.0,13.8867,13.8867,13.855,13.855,114649.0
2017-01-06 13:00:00,21.84,21.84,21.82,21.82,51024.0,13.855,13.855,13.8423,13.8423,51024.0
2017-01-06 13:05:00,21.82,21.85,21.82,21.84,51068.0,13.8423,13.8614,13.8423,13.855,51068.0
2017-01-06 13:10:00,21.85,21.85,21.83,21.85,50857.0,13.8614,13.8614,13.8487,13.8614,50857.0
2017-01-06 13:15:00,21.85,21.85,21.84,21.85,27908.0,13.8614,13.8614,13.855,13.8614,27908.0
2017-01-06 13:20:00,21.85,21.85,21.84,21.85,26755.0,13.8614,13.8614,13.855,13.8614,26755.0
2017-01-06 13:25:00,21.85,21.85,21.81,21.82,81598.0,13.8614,13.8614,13.836,13.8423,81598.0
2017-01-06 13:30:00,21.82,21.82,21.8,21.81,40744.0,13.8423,13.8423,13.8297,13.836,40744.0
2017-01-06 13:35:00,21.81,21.82,21.79,21.82,52838.0,13.836,13.8423,13.8233,13.8423,52838.0
2017-01-06 13:40:00,21.82,21.84,21.82,21.83,55520.0,13.8423,13.855,13.8423,13.8487,55520.0
2017-01-06 13:45:00,21.83,21.84,21.82,21.82,46547.0,13.8487,13.855,13.8423,13.8423,46547.0
2017-01-06 13:50:00,21.82,21.84,21.82,21.82,66743.0,13.8423,13.855,13.8423,13.8423,66743.0
2017-01-06 13:55:00,21.82,21.84,21.82,21.83,74412.0,13.8423,13.855,13.8423,13.8487,74412.0
2017-01-06 14:00:00,21.82,21.84,21.82,21.82,73346.0,13.8423,13.855,13.8423,13.8423,73346.0
2017-01-06 14:05:00,21.82,21.85,21.82,21.84,54386.0,13.8423,13.8614,13.8423,13.855,54386.0
2017-01-06 14:10:00,21.84,21.87,21.84,21.86,68013.0,13.855,13.8741,13.855,13.8677,68013.0
2017-01-06 14:15:00,21.86,21.88,21.85,21.88,38721.0,13.8677,13.8804,13.8614,13.8804,38721.0
2017-01-06 14:20:00,21.88,21.9,21.86,21.87,173465.0,13.8804,13.8931,13.8677,13.8741,173465.0
2017-01-06 14:25:00,21.86,21.87,21.84,21.86,81468.0,13.8677,13.8741,13.855,13.8677,81468.0
2017-01-06 14:30:00,21.86,21.87,21.84,21.86,63105.0,13.8677,13.8741,13.855,13.8677,63105.0
2017-01-06 14:35:00,21.86,21.87,21.82,21.82,101421.0,13.8677,13.8741,13.8423,13.8423,101421.0
2017-01-06 14:40:00,21.82,21.85,21.82,21.84,67309.0,13.8423,13.8614,13.8423,13.855,67309.0
2017-01-06 14:45:00,21.85,21.86,21.84,21.86,91269.0,13.8614,13.8677,13.855,13.8677,91269.0
2017-01-06 14:50:00,21.86,21.86,21.85,21.86,55523.0,13.8677,13.8677,13.8614,13.8677,55523.0
2017-01-06 14:55:00,21.86,21.87,21.84,21.87,86875.0,13.8677,13.8741,13.855,13.8741,86875.0
2017-01-06 15:00:00,21.87,21.89,21.86,21.89,76445.0,13.8741,13.8867,13.8677,13.8867,76445.0
2017-01-06 15:05:00,21.88,21.89,21.86,21.87,80409.0,13.8804,13.8867,13.8677,13.8741,80409.0
2017-01-06 15:10:00,21.87,21.89,21.86,21.89,89356.0,13.8741,13.8867,13.8677,13.8867,89356.0
2017-01-06 15:15:00,21.89,21.89,21.87,21.88,71399.0,13.8867,13.8867,13.8741,13.8804,71399.0
2017-01-06 15:20:00,21.88,21.88,21.86,21.87,122862.0,13.8804,13.8804,13.8677,13.8741,122862.0
2017-01-06 15:25:00,21.87,21.87,21.85,21.86,75785.0,13.8741,13.8741,13.8614,13.8677,75785.0
2017-01-06 15:30:00,21.86,21.86,21.83,21.83,89320.0,13.8677,13.8677,13.8487,13.8487,89320.0
2017-01-06 15:35:00,21.84,21.84,21.82,21.82,145485.0,13.855,13.855,13.8423,13.8423,145485.0
2017-01-06 15:40:00,21.83,21.85,21.82,21.84,210557.0,13.8487,13.8614,13.8423,13.855,210557.0
2017-01-06 15:45:00,21.84,21.85,21.82,21.82,192830.0,13.855,13.8614,13.8423,13.8423,192830.0
2017-01-06 15:50:00,21.82,21.83,21.82,21.82,249400.0,13.8423,13.8487,13.8423,13.8423,249400.0
2017-01-06 15:55:00,21.82,21.84,21.81,21.81,929842.0,13.8423,13.855,13.836,13.836,929842.0
2017-01-09 09:30:00,21.56,21.74,21.56,21.68,245864.0,13.6774,13.7916,13.6774,13.7535,245864.0
2017-01-09 09:35:00,21.68,21.69,21.53,21.54,224728.0,13.7535,13.7599,13.6584,13.6647,224728.0
2017-01-09 09:40:00,21.54,21.54,21.44,21.46,176740.0,13.6647,13.6647,13.6013,13.614,176740.0
2017-01-09 09:45:00,21.46,21.49,21.42,21.49,199178.0,13.614,13.633,13.5886,13.633,199178.0
2017-01-09 09:50:00,21.48,21.51,21.47,21.5,153279.0,13.6266,13.6457,13.6203,13.6393,153279.0
2017-01-09 09:55:00,21.51,21.52,21.5,21.52,85465.0,13.6457,13.652,13.6393,13.652,85465.0
2017-01-09 10:00:00,21.52,21.57,21.52,21.56,256351.0,13.652,13.6837,13.652,13.6774,256351.0
2017-01-09 10:05:00,21.56,21.57,21.54,21.55,134253.0,13.6774,13.6837,13.6647,13.6711,134253.0
2017-01-09 10:10:00,21.55,21.61,21.55,21.61,135687.0,13.6711,13.7091,13.6711,13.7091,135687.0
2017-01-09 10:15:00,21.61,21.66,21.59,21.65,238326.0,13.7091,13.7408,13.6964,13.7345,238326.0
2017-01-09 10:20:00,21.65,21.69,21.64,21.68,83802.0,13.7345,13.7599,13.7281,13.7535,83802.0
2017-01-09 10:25:00,21.68,21.68,21.67,21.68,45135.0,13.7535,13.7535,13.7472,13.7535,45135.0
2017-01-09 10:30:00,21.67,21.7,21.67,21.69,87703.0,13.7472,13.7662,13.7472,13.7599,87703.0
2017-01-09 10:35:00,21.69,21.69,21.66,21.66,122370.0,13.7599,13.7599,13.7408,13.7408,122370.0
2017-01-09 10:40:00,21.66,21.66,21.62,21.65,96967.0,13.7408,13.7408,13.7155,13.7345,96967.0
2017-01-09 10:45:00,21.65,21.7,21.64,21.69,231880.0,13.7345,13.7662,13.7281,13.7599,231880.0
2017-01-09 10:50:00,21.7,21.73,21.69,21.73,86807.0,13.7662,13.7852,13.7599,13.7852,86807.0
2017-01-09 10:55:00,21.73,21.78,21.73,21.78,65907.0,13.7852,13.817,13.7852,13.817,65907.0
2017-01-09 11:00:00,21.77,21.8,21.75,21.76,98576.0,13.8106,13.8297,13.7979,13.8043,98576.0
2017-01-09 11:05:00,21.76,21.79,21.75,21.79,72048.0,13.8043,13.8233,13.7979,13.8233,72048.0
2017-01-09 11:10:00,21.79,21.79,21.76,21.76,93521.0,13.8233,13.8233,13.8043,13.8043,93521.0
2017-01-09 11:15:00,21.76,21.79,21.74,21.74,62613.0,13.8043,13.8233,13.7916,13.7916,62613.0
2017-01-09 11:20:00,21.75,21.77,21.71,21.77,72632.0,13.7979,13.8106,13.7726,13.8106,72632.0
2017-01-09 11:25:00,21.77,21.77,21.74,21.77,65631.0,13.8106,13.8106,13.7916,13.8106,65631.0
2017-01-09 11:30:00,21.76,21.77,21.71,21.71,70424.0,13.8043,13.8106,13.7726,13.7726,70424.0
2017-01-09 11:35:00,21.71,21.74,21.71,21.72,76844.0,13.7726,13.7916,13.7726,13.7789,76844.0
2017-01-09 11:40:00,21.72,21.74,21.7,21.71,71380.0,13.7789,13.7916,13.7662,13.7726,71380.0
2017-01-09 11:45:00,21.71,21.73,21.7,21.7,75555.0,13.7726,13.7852,13.7662,13.7662,75555.0
2017-01-09 11:50:00,21.71,21.71,21.67,21.68,66522.0,13.7726,13.7726,13.7472,13.7535,66522.0
2017-01-09 11:55:00,21.68,21.73,21.67,21.73,115062.0,13.7535,13.7852,13.7472,13.7852,115062.0
2017-01-09 12:00:00,21.73,21.74,21.72,21.74,69641.0,13.7852,13.7916,13.7789,13.7916,69641.0
2017-01-09 12:05:00,21.75,21.77,21.74,21.77,49010.0,13.7979,13.8106,13.7916,13.8106,49010.0
2017-01-09 12:10:00,21.76,21.81,21.76,21.8,117474.0,13.8043,13.836,13.8043,13.8297,117474.0
2017-01-09 12:15:00,21.81,21.81,21.78,21.79,60058.0,13.836,13.836,13.817,13.8233,60058.0
2017-01-09 12:20:00,21.79,21.8,21.77,21.8,72919.0,13.8233,13.8297,13.8106,13.8297,72919.0
2017-01-09 12:25:00,21.8,21.8,21.78,21.79,30606.0,13.8297,13.8297,13.817,13.8233,30606.0
2017-01-09 12:30:00,21.78,21.81,21.77,21.77,113751.0,13.817,13.836,13.8106,13.8106,113751.0
2017-01-09 12:35:00,21.78,21.79,21.77,21.79,73992.0,13.817,13.8233,13.8106,13.8233,73992.0
2017-01-09 12:40:00,21.79,21.84,21.78,21.82,124229.0,13.8233,13.855,13.817,13.8423,124229.0
2017-01-09 12:45:00,21.82,21.83,21.81,21.82,35696.0,13.8423,13.8487,13.836,13.8423,35696.0
2017-01-09 12:50:00,21.82,21.84,21.79,21.84,202017.0,13.8423,13.855,13.8233,13.855,202017.0
2017-01-09 12:55:00,21.84,21.88,21.83,21.87,79979.0,13.855,13.8804,13.8487,13.8741,79979.0
2017-01-09 13:00:00,21.86,21.88,21.82,21.84,317027.0,13.8677,13.8804,13.8423,13.855,317027.0
2017-01-09 13:05:00,21.84,21.86,21.83,21.84,106411.0,13.855,13.8677,13.8487,13.855,106411.0
2017-01-09 13:10:00,21.85,21.86,21.82,21.84,92014.0,13.8614,13.8677,13.8423,13.855,92014.0
2017-01-09 13:15:00,21.84,21.84,21.81,21.84,63253.0,13.855,13.855,13.836,13.855,63253.0
2017-01-09 13:20:00,21.84,21.84,21.8,21.82,48359.0,13.855,13.855,13.8297,13.8423,48359.0
2017-01-09 13:25:00,21.83,21.83,21.81,21.83,73633.0,13.8487,13.8487,13.836,13.8487,73633.0
2017-01-09 13:30:00,21.82,21.83,21.78,21.79,60221.0,13.8423,13.8487,13.817,13.8233,60221.0
2017-01-09 13:35:00,21.79,21.79,21.78,21.79,26989.0,13.8233,13.8233,13.817,13.8233,26989.0
2017-01-09 13:40:00,21.78,21.79,21.78,21.79,57542.0,13.817,13.8233,13.817,13.8233,57542.0
2017-01-09 13:45:00,21.79,21.82,21.78,21.81,107684.0,13.8233,13.8423,13.817,13.836,107684.0
2017-01-09 13:50:00,21.82,21.82,21.79,21.8,129505.0,13.8423,13.8423,13.8233,13.8297,129505.0
2017-01-09 13:55:00,21.8,21.81,21.78,21.8,65227.0,13.8297,13.836,13.817,13.8297,65227.0
2017-01-09 14:00:00,21.8,21.81,21.78,21.8,99744.0,13.8297,13.836,13.817,13.8297,99744.0
2017-01-09 14:05:00,21.8,21.81,21.78,21.8,69863.0,13.8297,13.836,13.817,13.8297,69863.0
2017-01-09 14:10:00,21.8,21.8,21.75,21.76,75988.0,13.8297,13.8297,13.7979,13.8043,75988.0
2017-01-09 14:15:00,21.76,21.77,21.72,21.75,108259.0,13.8043,13.8106,13.7789,13.7979,108259.0
2017-01-09 14:20:00,21.75,21.75,21.7,21.73,68632.0,13.7979,13.7979,13.7662,13.7852,68632.0
2017-01-09 14:25:00,21.73,21.75,21.72,21.73,50570.0,13.7852,13.7979,13.7789,13.7852,50570.0
2017-01-09 14:30:00,21.74,21.74,21.72,21.73,58303.0,13.7916,13.7916,13.7789,13.7852,58303.0
2017-01-09 14:35:00,21.72,21.73,21.67,21.68,80787.0,13.7789,13.7852,13.7472,13.7535,80787.0
2017-01-09 14:40:00,21.68,21.68,21.64,21.67,199719.0,13.7535,13.7535,13.7281,13.7472,199719.0
2017-01-09 14:45:00,21.66,21.69,21.64,21.69,147580.0,13.7408,13.7599,13.7281,13.7599,147580.0
2017-01-09 14:50:00,21.69,21.69,21.67,21.67,64576.0,13.7599,13.7599,13.7472,13.7472,64576.0
2017-01-09 14:55:00,21.67,21.72,21.67,21.71,163563.0,13.7472,13.7789,13.7472,13.7726,163563.0
2017-01-09 15:00:00,21.71,21.74,21.7,21.73,84016.0,13.7726,13.7916,13.7662,13.7852,84016.0
2017-01-09 15:05:00,21.72,21.73,21.72,21.73,87213.0,13.7789,13.7852,13.7789,13.7852,87213.0
2017-01-09 15:10:00,21.73,21.74,21.71,21.73,131143.0,13.7852,13.7916,13.7726,13.7852,131143.0
2017-01-09 15:15:00,21.74,21.74,21.72,21.72,72166.0,13.7916,13.7916,13.7789,13.7789,72166.0
2017-01-09 15:20:00,21.72,21.73,21.71,21.73,83275.0,13.7789,13.7852,13.7726,13.7852,83275.0
2017-01-09 15:25:00,21.73,21.74,21.71,21.72,108606.0,13.7852,13.7916,13.7726,13.7789,108606.0
2017-01-09 15:30:00,21.72,21.73,21.71,21.71,72298.0,13.7789,13.7852,13.7726,13.7726,72298.0
2017-01-09 15:35:00,21.72,21.72,21.7,21.71,157587.0,13.7789,13.7789,13.7662,13.7726,157587.0
2017-01-09 15:40:00,21.71,21.72,21.7,21.72,176208.0,13.7726,13.7789,13.7662,13.7789,176208.0
2017-01-09 15:45:00,21.72,21.72,21.68,21.68,302195.0,13.7789,13.7789,13.7535,13.7535,302195.0
2017-01-09 15:50:00,21.69,21.69,21.65,21.66,407241.0,13.7599,13.7599,13.7345,13.7408,407241.0
2017-01-09 15:55:00,21.66,21.67,21.64,21.64,725782.0,13.7408,13.7472,13.7281,13.7281,725782.0
2017-01-10 09:30:00,21.74,21.76,21.52,21.53,346991.0,13.7916,13.8043,13.652,13.6584,346991.0
2017-01-10 09:35:00,21.52,21.54,21.49,21.54,516083.0,13.652,13.6647,13.633,13.6647,516083.0
2017-01-10 09:40:00,21.54,21.54,21.5,21.52,168356.0,13.6647,13.6647,13.6393,13.652,168356.0
2017-01-10 09:45:00,21.52,21.53,21.49,21.51,237728.0,13.652,13.6584,13.633,13.6457,237728.0
2017-01-10 09:50:00,21.52,21.56,21.51,21.55,295770.0,13.652,13.6774,13.6457,13.6711,295770.0
2017-01-10 09:55:00,21.55,21.63,21.54,21.63,138529.0,13.6711,13.7218,13.6647,13.7218,138529.0
2017-01-10 10:00:00,21.63,21.74,21.62,21.74,114407.0,13.7218,13.7916,13.7155,13.7916,114407.0
2017-01-10 10:05:00,21.74,21.78,21.72,21.74,138705.0,13.7916,13.817,13.7789,13.7916,138705.0
2017-01-10 10:10:00,21.74,21.75,21.71,21.73,97292.0,13.7916,13.7979,13.7726,13.7852,97292.0
2017-01-10 10:15:00,21.73,21.75,21.71,21.72,219172.0,13.7852,13.7979,13.7726,13.7789,219172.0
2017-01-10 10:20:00,21.71,21.72,21.67,21.67,100998.0,13.7726,13.7789,13.7472,13.7472,100998.0
2017-01-10 10:25:00,21.67,21.68,21.66,21.66,69228.0,13.7472,13.7535,13.7408,13.7408,69228.0
2017-01-10 10:30:00,21.66,21.71,21.66,21.71,117620.0,13.7408,13.7726,13.7408,13.7726,117620.0
2017-01-10 10:35:00,21.71,21.74,21.69,21.71,141541.0,13.7726,13.7916,13.7599,13.7726,141541.0
2017-01-10 10:40:00,21.71,21.72,21.68,21.68,117805.0,13.7726,13.7789,13.7535,13.7535,117805.0
2017-01-10 10:45:00,21.68,21.68,21.61,21.61,319597.0,13.7535,13.7535,13.7091,13.7091,319597.0
2017-01-10 10:50:00,21.61,21.64,21.61,21.63,95321.0,13.7091,13.7281,13.7091,13.7218,95321.0
2017-01-10 10:55:00,21.63,21.63,21.59,21.61,169048.0,13.7218,13.7218,13.6964,13.7091,169048.0
2017-01-10 11:00:00,21.6,21.64,21.6,21.63,226973.0,13.7028,13.7281,13.7028,13.7218,226973.0
2017-01-10 11:05:00,21.63,21.65,21.61,21.62,258861.0,13.7218,13.7345,13.7091,13.7155,258861.0
2017-01-10 11:10:00,21.63,21.64,21.6,21.63,97265.0,13.7218,13.7281,13.7028,13.7218,97265.0
2017-01-10 11:15:00,21.63,21.65,21.62,21.64,119438.0,13.7218,13.7345,13.7155,13.7281,119438.0
2017-01-10 11:20:00,21.64,21.66,21.62,21.65,239404.0,13.7281,13.7408,13.7155,13.7345,239404.0
2017-01-10 11:25:00,21.66,21.67,21.63,21.65,250824.0,13.7408,13.7472,13.7218,13.7345,250824.0
2017-01-10 11:30:00,21.65,21.67,21.64,21.66,172421.0,13.7345,13.7472,13.7281,13.7408,172421.0
2017-01-10 11:35:00,21.66,21.67,21.65,21.65,119588.0,13.7408,13.7472,13.7345,13.7345,119588.0
2017-01-10 11:40:00,21.65,21.67,21.65,21.66,113959.0,13.7345,13.7472,13.7345,13.7408,113959.0
2017-01-10 11:45:00,21.66,21.68,21.65,21.66,221133.0,13.7408,13.7535,13.7345,13.7408,221133.0
2017-01-10 11:50:00,21.66,21.67,21.64,21.66,50693.0,13.7408,13.7472,13.7281,13.7408,50693.0
2017-01-10 11:55:00,21.66,21.68,21.65,21.68,43031.0,13.7408,13.7535,13.7345,13.7535,43031.0
2017-01-10 12:00:00,21.67,21.69,21.66,21.69,93194.0,13.7472,13.7599,13.7408,13.7599,93194.0
2017-01-10 12:05:00,21.69,21.69,21.67,21.67,50834.0,13.7599,13.7599,13.7472,13.7472,50834.0
2017-01-10 12:10:00,21.68,21.72,21.67,21.71,105996.0,13.7535,13.7789,13.7472,13.7726,105996.0
2017-01-10 12:15:00,21.72,21.74,21.71,21.73,76046.0,13.7789,13.7916,13.7726,13.7852,76046.0
2017-01-10 12:20:00,21.74,21.74,21.73,21.74,48221.0,13.7916,13.7916,13.7852,13.7916,48221.0
2017-01-10 12:25:00,21.74,21.75,21.73,21.75,119654.0,13.7916,13.7979,13.7852,13.7979,119654.0
2017-01-10 12:30:00,21.75,21.75,21.72,21.73,80594.0,13.7979,13.7979,13.7789,13.7852,80594.0
2017-01-10 12:35:00,21.73,21.74,21.72,21.74,73207.0,13.7852,13.7916,13.7789,13.7916,73207.0
2017-01-10 12:40:00,21.73,21.75,21.73,21.75,97181.0,13.7852,13.7979,13.7852,13.7979,97181.0
2017-01-10 12:45:00,21.75,21.75,21.73,21.73,85994.0,13.7979,13.7979,13.7852,13.7852,85994.0
2017-01-10 12:50:00,21.73,21.76,21.73,21.76,59574.0,13.7852,13.8043,13.7852,13.8043,59574.0
2017-01-10 12:55:00,21.76,21.76,21.74,21.75,48007.0,13.8043,13.8043,13.7916,13.7979,48007.0
2017-01-10 13:00:00,21.75,21.75,21.74,21.75,29061.0,13.7979,13.7979,13.7916,13.7979,29061.0
2017-01-10 13:05:00,21.75,21.78,21.74,21.78,62882.0,13.7979,13.817,13.7916,13.817,62882.0
2017-01-10 13:10:00,21.78,21.78,21.76,21.77,77995.0,13.817,13.817,13.8043,13.8106,77995.0
2017-01-10 13:15:00,21.78,21.79,21.77,21.78,68642.0,13.817,13.8233,13.8106,13.817,68642.0
2017-01-10 13:20:00,21.78,21.79,21.77,21.79,48564.0,13.817,13.8233,13.8106,13.8233,48564.0
2017-01-10 13:25:00,21.79,21.8,21.78,21.8,52283.0,13.8233,13.8297,13.817,13.8297,52283.0
2017-01-10 13:30:00,21.8,21.8,21.77,21.78,64210.0,13.8297,13.8297,13.8106,13.817,64210.0
2017-01-10 13:35:00,21.78,21.78,21.75,21.77,60257.0,13.817,13.817,13.7979,13.8106,60257.0
2017-01-10 13:40:00,21.77,21.77,21.75,21.76,40293.0,13.8106,13.8106,13.7979,13.8043,40293.0
2017-01-10 13:45:00,21.76,21.76,21.75,21.75,50830.0,13.8043,13.8043,13.7979,13.7979,50830.0
2017-01-10 13:50:00,21.76,21.76,21.75,21.76,57431.0,13.8043,13.8043,13.7979,13.8043,57431.0
2017-01-10 13:55:00,21.76,21.76,21.73,21.73,108027.0,13.8043,13.8043,13.7852,13.7852,108027.0
2017-01-10 14:00:00,21.73,21.75,21.72,21.73,97766.0,13.7852,13.7979,13.7789,13.7852,97766.0
2017-01-10 14:05:00,21.73,21.73,21.72,21.73,41828.0,13.7852,13.7852,13.7789,13.7852,41828.0
2017-01-10 14:10:00,21.73,21.75,21.72,21.73,106585.0,13.7852,13.7979,13.7789,13.7852,106585.0
2017-01-10 14:15:00,21.73,21.74,21.73,21.73,43770.0,13.7852,13.7916,13.7852,13.7852,43770.0
2017-01-10 14:20:00,21.74,21.75,21.71,21.73,317792.0,13.7916,13.7979,13.7726,13.7852,317792.0
2017-01-10 14:25:00,21.72,21.72,21.64,21.64,139934.0,13.7789,13.7789,13.7281,13.7281,139934.0
2017-01-10 14:30:00,21.65,21.67,21.64,21.64,131678.0,13.7345,13.7472,13.7281,13.7281,131678.0
2017-01-10 14:35:00,21.64,21.68,21.64,21.64,94780.0,13.7281,13.7535,13.7281,13.7281,94780.0
2017-01-10 14:40:00,21.64,21.65,21.62,21.63,114498.0,13.7281,13.7345,13.7155,13.7218,114498.0
2017-01-10 14:45:00,21.63,21.64,21.62,21.63,53948.0,13.7218,13.7281,13.7155,13.7218,53948.0
2017-01-10 14:50:00,21.63,21.67,21.63,21.64,179863.0,13.7218,13.7472,13.7218,13.7281,179863.0
2017-01-10 14:55:00,21.64,21.65,21.63,21.64,69949.0,13.7281,13.7345,13.7218,13.7281,69949.0
2017-01-10 15:00:00,21.64,21.64,21.63,21.64,37102.0,13.7281,13.7281,13.7218,13.7281,37102.0
2017-01-10 15:05:00,21.64,21.68,21.63,21.65,156188.0,13.7281,13.7535,13.7218,13.7345,156188.0
2017-01-10 15:10:00,21.66,21.66,21.65,21.66,46281.0,13.7408,13.7408,13.7345,13.7408,46281.0
2017-01-10 15:15:00,21.66,21.67,21.65,21.67,103138.0,13.7408,13.7472,13.7345,13.7472,103138.0
2017-01-10 15:20:00,21.67,21.68,21.66,21.67,120304.0,13.7472,13.7535,13.7408,13.7472,120304.0
2017-01-10 15:25:00,21.67,21.67,21.65,21.67,123753.0,13.7472,13.7472,13.7345,13.7472,123753.0
2017-01-10 15:30:00,21.66,21.69,21.66,21.68,176693.0,13.7408,13.7599,13.7408,13.7535,176693.0
2017-01-10 15:35:00,21.68,21.68,21.65,21.65,214286.0,13.7535,13.7535,13.7345,13.7345,214286.0
2017-01-10 15:40:00,21.65,21.66,21.63,21.63,332894.0,13.7345,13.7408,13.7218,13.7218,332894.0
2017-01-10 15:45:00,21.63,21.64,21.56,21.56,490007.0,13.7218,13.7281,13.6774,13.6774,490007.0
2017-01-10 15:50:00,21.56,21.59,21.56,21.59,859328.0,13.6774,13.6964,13.6774,13.6964,859328.0
2017-01-10 15:55:00,21.59,21.59,21.56,21.57,1102324.0,13.6964,13.6964,13.6774,13.6837,1102324.0
2017-01-11 09:30:00,21.56,21.63,21.52,21.62,234703.0,13.6774,13.7218,13.652,13.7155,234703.0
2017-01-11 09:35:00,21.61,21.8,21.58,21.76,322904.0,13.7091,13.8297,13.6901,13.8043,322904.0
2017-01-11 09:40:00,21.76,21.86,21.76,21.86,145340.0,13.8043,13.8677,13.8043,13.8677,145340.0
2017-01-11 09:45:00,21.85,21.9,21.84,21.87,247054.0,13.8614,13.8931,13.855,13.8741,247054.0
2017-01-11 09:50:00,21.88,21.88,21.84,21.85,126385.0,13.8804,13.8804,13.855,13.8614,126385.0
2017-01-11 09:55:00,21.86,21.94,21.85,21.92,177538.0,13.8677,13.9185,13.8614,13.9058,177538.0
2017-01-11 10:00:00,21.92,21.95,21.89,21.9,250093.0,13.9058,13.9248,13.8867,13.8931,250093.0
2017-01-11 10:05:00,21.89,21.91,21.82,21.87,186999.0,13.8867,13.8994,13.8423,13.8741,186999.0
2017-01-11 10:10:00,21.87,21.91,21.84,21.85,185795.0,13.8741,13.8994,13.855,13.8614,185795.0
2017-01-11 10:15:00,21.85,21.86,21.8,21.81,121282.0,13.8614,13.8677,13.8297,13.836,121282.0
2017-01-11 10:20:00,21.8,21.84,21.8,21.82,79886.0,13.8297,13.855,13.8297,13.8423,79886.0
2017-01-11 10:25:00,21.83,21.86,21.82,21.84,62112.0,13.8487,13.8677,13.8423,13.855,62112.0
2017-01-11 10:30:00,21.84,21.85,21.73,21.78,159861.0,13.855,13.8614,13.7852,13.817,159861.0
2017-01-11 10:35:00,21.79,21.84,21.77,21.84,163064.0,13.8233,13.855,13.8106,13.855,163064.0
2017-01-11 10:40:00,21.85,21.86,21.82,21.85,97826.0,13.8614,13.8677,13.8423,13.8614,97826.0
2017-01-11 10:45:00,21.85,21.88,21.84,21.88,166575.0,13.8614,13.8804,13.855,13.8804,166575.0
2017-01-11 10:50:00,21.88,21.9,21.86,21.86,134817.0,13.8804,13.8931,13.8677,13.8677,134817.0
2017-01-11 10:55:00,21.87,21.87,21.85,21.87,139154.0,13.8741,13.8741,13.8614,13.8741,139154.0
2017-01-11 11:00:00,21.87,21.91,21.86,21.91,167107.0,13.8741,13.8994,13.8677,13.8994,167107.0
2017-01-11 11:05:00,21.91,21.93,21.88,21.88,81235.0,13.8994,13.9121,13.8804,13.8804,81235.0
2017-01-11 11:10:00,21.88,21.88,21.84,21.85,124778.0,13.8804,13.8804,13.855,13.8614,124778.0
2017-01-11 11:15:00,21.86,21.9,21.85,21.88,113693.0,13.8677,13.8931,13.8614,13.8804,113693.0
2017-01-11 11:20:00,21.88,21.92,21.85,21.85,212770.0,13.8804,13.9058,13.8614,13.8614,212770.0
2017-01-11 11:25:00,21.85,21.86,21.82,21.86,110328.0,13.8614,13.8677,13.8423,13.8677,110328.0
2017-01-11 11:30:00,21.86,21.87,21.8,21.81,132615.0,13.8677,13.8741,13.8297,13.836,132615.0
2017-01-11 11:35:00,21.8,21.81,21.75,21.8,55348.0,13.8297,13.836,13.7979,13.8297,55348.0
2017-01-11 11:40:00,21.79,21.86,21.79,21.85,65345.0,13.8233,13.8677,13.8233,13.8614,65345.0
2017-01-11 11:45:00,21.85,21.86,21.8,21.82,74224.0,13.8614,13.8677,13.8297,13.8423,74224.0
2017-01-11 11:50:00,21.82,21.83,21.79,21.82,74526.0,13.8423,13.8487,13.8233,13.8423,74526.0
2017-01-11 11:55:00,21.83,21.89,21.81,21.89,104218.0,13.8487,13.8867,13.836,13.8867,104218.0
2017-01-11 12:00:00,21.89,21.9,21.86,21.87,62025.0,13.8867,13.8931,13.8677,13.8741,62025.0
2017-01-11 12:05:00,21.87,21.89,21.81,21.82,156144.0,13.8741,13.8867,13.836,13.8423,156144.0
2017-01-11 12:10:00,21.83,21.87,21.82,21.86,85043.0,13.8487,13.8741,13.8423,13.8677,85043.0
2017-01-11 12:15:00,21.86,21.88,21.84,21.87,199911.0,13.8677,13.8804,13.855,13.8741,199911.0
2017-01-11 12:20:00,21.86,21.86,21.78,21.8,74207.0,13.8677,13.8677,13.817,13.8297,74207.0
2017-01-11 12:25:00,21.8,21.82,21.79,21.8,87601.0,13.8297,13.8423,13.8233,13.8297,87601.0
2017-01-11 12:30:00,21.8,21.82,21.76,21.78,59987.0,13.8297,13.8423,13.8043,13.817,59987.0
2017-01-11 12:35:00,21.77,21.82,21.77,21.79,61200.0,13.8106,13.8423,13.8106,13.8233,61200.0
2017-01-11 12:40:00,21.79,21.8,21.74,21.78,70165.0,13.8233,13.8297,13.7916,13.817,70165.0
2017-01-11 12:45:00,21.78,21.78,21.73,21.78,63492.0,13.817,13.817,13.7852,13.817,63492.0
2017-01-11 12:50:00,21.77,21.81,21.76,21.81,45043.0,13.8106,13.836,13.8043,13.836,45043.0
2017-01-11 12:55:00,21.8,21.84,21.8,21.84,52927.0,13.8297,13.855,13.8297,13.855,52927.0
2017-01-11 13:00:00,21.84,21.85,21.83,21.85,52278.0,13.855,13.8614,13.8487,13.8614,52278.0
2017-01-11 13:05:00,21.84,21.87,21.83,21.84,99500.0,13.855,13.8741,13.8487,13.855,99500.0
2017-01-11 13:10:00,21.84,21.85,21.8,21.81,54851.0,13.855,13.8614,13.8297,13.836,54851.0
2017-01-11 13:15:00,21.81,21.82,21.79,21.8,82572.0,13.836,13.8423,13.8233,13.8297,82572.0
2017-01-11 13:20:00,21.8,21.82,21.79,21.81,40326.0,13.8297,13.8423,13.8233,13.836,40326.0
2017-01-11 13:25:00,21.81,21.81,21.76,21.77,60369.0,13.836,13.836,13.8043,13.8106,60369.0
2017-01-11 13:30:00,21.78,21.78,21.76,21.77,42037.0,13.817,13.817,13.8043,13.8106,42037.0
2017-01-11 13:35:00,21.76,21.84,21.76,21.82,65063.0,13.8043,13.855,13.8043,13.8423,65063.0
2017-01-11 13:40:00,21.82,21.84,21.81,21.84,36365.0,13.8423,13.855,13.836,13.855,36365.0
2017-01-11 13:45:00,21.83,21.84,21.82,21.83,33727.0,13.8487,13.855,13.8423,13.8487,33727.0
2017-01-11 13:50:00,21.83,21.85,21.83,21.84,62327.0,13.8487,13.8614,13.8487,13.855,62327.0
2017-01-11 13:55:00,21.85,21.87,21.84,21.86,85818.0,13.8614,13.8741,13.855,13.8677,85818.0
2017-01-11 14:00:00,21.86,21.89,21.86,21.87,68250.0,13.8677,13.8867,13.8677,13.8741,68250.0
2017-01-11 14:05:00,21.87,21.87,21.85,21.87,45468.0,13.8741,13.8741,13.8614,13.8741,45468.0
2017-01-11 14:10:00,21.87,21.87,21.84,21.86,98846.0,13.8741,13.8741,13.855,13.8677,98846.0
2017-01-11 14:15:00,21.86,21.88,21.85,21.86,87986.0,13.8677,13.8804,13.8614,13.8677,87986.0
2017-01-11 14:20:00,21.86,21.86,21.83,21.84,69306.0,13.8677,13.8677,13.8487,13.855,69306.0
2017-01-11 14:25:00,21.84,21.85,21.83,21.85,72010.0,13.855,13.8614,13.8487,13.8614,72010.0
2017-01-11 14:30:00,21.85,21.88,21.84,21.86,75573.0,13.8614,13.8804,13.855,13.8677,75573.0
2017-01-11 14:35:00,21.87,21.88,21.86,21.88,42216.0,13.8741,13.8804,13.8677,13.8804,42216.0
2017-01-11 14:40:00,21.88,21.89,21.86,21.88,77277.0,13.8804,13.8867,13.8677,13.8804,77277.0
2017-01-11 14:45:00,21.88,21.88,21.86,21.87,65146.0,13.8804,13.8804,13.8677,13.8741,65146.0
2017-01-11 14:50:00,21.87,21.88,21.86,21.87,65626.0,13.8741,13.8804,13.8677,13.8741,65626.0
2017-01-11 14:55:00,21.87,21.9,21.86,21.89,73194.0,13.8741,13.8931,13.8677,13.8867,73194.0
2017-01-11 15:00:00,21.9,21.9,21.89,21.89,57852.0,13.8931,13.8931,13.8867,13.8867,57852.0
2017-01-11 15:05:00,21.9,21.91,21.88,21.89,110554.0,13.8931,13.8994,13.8804,13.8867,110554.0
2017-01-11 15:10:00,21.89,21.9,21.88,21.89,50637.0,13.8867,13.8931,13.8804,13.8867,50637.0
2017-01-11 15:15:00,21.89,21.9,21.89,21.89,39615.0,13.8867,13.8931,13.8867,13.8867,39615.0
2017-01-11 15:20:00,21.89,21.9,21.88,21.9,135309.0,13.8867,13.8931,13.8804,13.8931,135309.0
2017-01-11 15:25:00,21.9,21.91,21.89,21.9,87992.0,13.8931,13.8994,13.8867,13.8931,87992.0
2017-01-11 15:30:00,21.9,21.9,21.89,21.9,69034.0,13.8931,13.8931,13.8867,13.8931,69034.0
2017-01-11 15:35:00,21.89,21.94,21.89,21.93,270838.0,13.8867,13.9185,13.8867,13.9121,270838.0
2017-01-11 15:40:00,21.94,21.94,21.93,21.94,144706.0,13.9185,13.9185,13.9121,13.9185,144706.0
2017-01-11 15:45:00,21.94,21.95,21.92,21.94,385007.0,13.9185,13.9248,13.9058,13.9185,385007.0
2017-01-11 15:50:00,21.94,21.96,21.93,21.96,222949.0,13.9185,13.9312,13.9121,13.9312,222949.0
2017-01-11 15:55:00,21.96,21.97,21.92,21.92,655830.0,13.9312,13.9375,13.9058,13.9058,655830.0
2017-01-12 09:30:00,22.0,22.2,21.9,22.15,567542.0,13.9565,14.0834,13.8931,14.0517,567542.0
2017-01-12 09:35:00,22.16,22.16,22.09,22.11,264015.0,14.058,14.058,14.0136,14.0263,264015.0
2017-01-12 09:40:00,22.11,22.18,22.1,22.14,188424.0,14.0263,14.0707,14.02,14.0453,188424.0
2017-01-12 09:45:00,22.14,22.22,22.14,22.19,430794.0,14.0453,14.0961,14.0453,14.0771,430794.0
2017-01-12 09:50:00,22.18,22.19,22.09,22.1,206766.0,14.0707,14.0771,14.0136,14.02,206766.0
2017-01-12 09:55:00,22.09,22.1,21.99,22.02,218304.0,14.0136,14.02,13.9502,13.9692,218304.0
2017-01-12 10:00:00,22.02,22.05,21.96,21.97,197721.0,13.9692,13.9882,13.9312,13.9375,197721.0
2017-01-12 10:05:00,21.96,21.97,21.87,21.91,289048.0,13.9312,13.9375,13.8741,13.8994,289048.0
2017-01-12 10:10:00,21.92,22.0,21.91,22.0,154468.0,13.9058,13.9565,13.8994,13.9565,154468.0
2017-01-12 10:15:00,22.0,22.07,21.99,22.05,244999.0,13.9565,14.0009,13.9502,13.9882,244999.0
2017-01-12 10:20:00,22.05,22.07,22.01,22.02,145468.0,13.9882,14.0009,13.9629,13.9692,145468.0
2017-01-12 10:25:00,22.02,22.03,21.95,21.95,218221.0,13.9692,13.9756,13.9248,13.9248,218221.0
2017-01-12 10:30:00,21.96,21.99,21.94,21.96,251818.0,13.9312,13.9502,13.9185,13.9312,251818.0
2017-01-12 10:35:00,21.96,21.96,21.87,21.88,238174.0,13.9312,13.9312,13.8741,13.8804,238174.0
2017-01-12 10:40:00,21.87,21.88,21.85,21.86,172974.0,13.8741,13.8804,13.8614,13.8677,172974.0
2017-01-12 10:45:00,21.86,21.9,21.85,21.88,264050.0,13.8677,13.8931,13.8614,13.8804,264050.0
2017-01-12 10:50:00,21.88,21.93,21.87,21.89,237651.0,13.8804,13.9121,13.8741,13.8867,237651.0
2017-01-12 10:55:00,21.89,21.91,21.86,21.89,153138.0,13.8867,13.8994,13.8677,13.8867,153138.0
2017-01-12 11:00:00,21.88,21.91,21.87,21.9,96439.0,13.8804,13.8994,13.8741,13.8931,96439.0
2017-01-12 11:05:00,21.89,21.93,21.88,21.92,93191.0,13.8867,13.9121,13.8804,13.9058,93191.0
2017-01-12 11:10:00,21.91,21.95,21.9,21.94,118965.0,13.8994,13.9248,13.8931,13.9185,118965.0
2017-01-12 11:15:00,21.94,21.95,21.89,21.89,140612.0,13.9185,13.9248,13.8867,13.8867,140612.0
2017-01-12 11:20:00,21.9,21.91,21.83,21.86,126692.0,13.8931,13.8994,13.8487,13.8677,126692.0
2017-01-12 11:25:00,21.86,21.9,21.85,21.87,135461.0,13.8677,13.8931,13.8614,13.8741,135461.0
2017-01-12 11:30:00,21.87,21.88,21.83,21.85,147726.0,13.8741,13.8804,13.8487,13.8614,147726.0
2017-01-12 11:35:00,21.85,21.85,21.78,21.79,178639.0,13.8614,13.8614,13.817,13.8233,178639.0
2017-01-12 11:40:00,21.79,21.8,21.74,21.8,144364.0,13.8233,13.8297,13.7916,13.8297,144364.0
2017-01-12 11:45:00,21.8,21.81,21.76,21.8,72233.0,13.8297,13.836,13.8043,13.8297,72233.0
2017-01-12 11:50:00,21.81,21.85,21.8,21.83,70263.0,13.836,13.8614,13.8297,13.8487,70263.0
2017-01-12 11:55:00,21.83,21.87,21.83,21.86,60233.0,13.8487,13.8741,13.8487,13.8677,60233.0
2017-01-12 12:00:00,21.86,21.89,21.85,21.88,57429.0,13.8677,13.8867,13.8614,13.8804,57429.0
2017-01-12 12:05:00,21.88,21.9,21.87,21.88,90365.0,13.8804,13.8931,13.8741,13.8804,90365.0
2017-01-12 12:10:00,21.88,21.89,21.86,21.88,65779.0,13.8804,13.8867,13.8677,13.8804,65779.0
2017-01-12 12:15:00,21.88,21.92,21.87,21.91,91158.0,13.8804,13.9058,13.8741,13.8994,91158.0
2017-01-12 12:20:00,21.91,21.93,21.9,21.92,104577.0,13.8994,13.9121,13.8931,13.9058,104577.0
2017-01-12 12:25:00,21.92,21.93,21.9,21.91,101165.0,13.9058,13.9121,13.8931,13.8994,101165.0
2017-01-12 12:30:00,21.91,21.96,21.9,21.96,64274.0,13.8994,13.9312,13.8931,13.9312,64274.0
2017-01-12 12:35:00,21.96,21.96,21.93,21.96,104850.0,13.9312,13.9312,13.9121,13.9312,104850.0
2017-01-12 12:40:00,21.96,21.99,21.95,21.98,111927.0,13.9312,13.9502,13.9248,13.9438,111927.0
2017-01-12 12:45:00,21.97,21.98,21.95,21.98,102718.0,13.9375,13.9438,13.9248,13.9438,102718.0
2017-01-12 12:50:00,21.98,22.0,21.97,21.99,87309.0,13.9438,13.9565,13.9375,13.9502,87309.0
2017-01-12 12:55:00,21.98,22.0,21.98,22.0,53014.0,13.9438,13.9565,13.9438,13.9565,53014.0
2017-01-12 13:00:00,22.0,22.09,21.99,22.05,360550.0,13.9565,14.0136,13.9502,13.9882,360550.0
2017-01-12 13:05:00,22.06,22.08,22.05,22.08,102396.0,13.9946,14.0073,13.9882,14.0073,102396.0
2017-01-12 13:10:00,22.08,22.1,22.06,22.09,104141.0,14.0073,14.02,13.9946,14.0136,104141.0
2017-01-12 13:15:00,22.09,22.1,22.04,22.04,105303.0,14.0136,14.02,13.9819,13.9819,105303.0
2017-01-12 13:20:00,22.04,22.06,22.03,22.04,71476.0,13.9819,13.9946,13.9756,13.9819,71476.0
2017-01-12 13:25:00,22.04,22.06,22.03,22.04,69357.0,13.9819,13.9946,13.9756,13.9819,69357.0
2017-01-12 13:30:00,22.04,22.05,22.01,22.02,164204.0,13.9819,13.9882,13.9629,13.9692,164204.0
2017-01-12 13:35:00,22.01,22.06,22.01,22.05,89715.0,13.9629,13.9946,13.9629,13.9882,89715.0
2017-01-12 13:40:00,22.05,22.07,22.04,22.04,67275.0,13.9882,14.0009,13.9819,13.9819,67275.0
2017-01-12 13:45:00,22.04,22.07,22.04,22.07,50253.0,13.9819,14.0009,13.9819,14.0009,50253.0
2017-01-12 13:50:00,22.07,22.07,22.04,22.05,88163.0,14.0009,14.0009,13.9819,13.9882,88163.0
2017-01-12 13:55:00,22.04,22.05,22.04,22.05,32128.0,13.9819,13.9882,13.9819,13.9882,32128.0
2017-01-12 14:00:00,22.05,22.07,22.04,22.05,86344.0,13.9882,14.0009,13.9819,13.9882,86344.0
2017-01-12 14:05:00,22.05,22.06,22.01,22.03,119135.0,13.9882,13.9946,13.9629,13.9756,119135.0
2017-01-12 14:10:00,22.02,22.03,22.0,22.0,77644.0,13.9692,13.9756,13.9565,13.9565,77644.0
2017-01-12 14:15:00,22.0,22.03,21.99,22.01,128588.0,13.9565,13.9756,13.9502,13.9629,128588.0
2017-01-12 14:20:00,22.02,22.02,21.99,22.01,81498.0,13.9692,13.9692,13.9502,13.9629,81498.0
2017-01-12 14:25:00,22.0,22.04,21.99,22.03,93677.0,13.9565,13.9819,13.9502,13.9756,93677.0
2017-01-12 14:30:00,22.03,22.07,22.02,22.05,109032.0,13.9756,14.0009,13.9692,13.9882,109032.0
2017-01-12 14:35:00,22.04,22.08,22.04,22.05,103796.0,13.9819,14.0073,13.9819,13.9882,103796.0
2017-01-12 14:40:00,22.05,22.09,22.05,22.08,73319.0,13.9882,14.0136,13.9882,14.0073,73319.0
2017-01-12 14:45:00,22.09,22.1,22.08,22.08,76228.0,14.0136,14.02,14.0073,14.0073,76228.0
2017-01-12 14:50:00,22.09,22.1,22.08,22.09,89218.0,14.0136,14.02,14.0073,14.0136,89218.0
2017-01-12 14:55:00,22.09,22.11,22.08,22.11,117991.0,14.0136,14.0263,14.0073,14.0263,117991.0
2017-01-12 15:00:00,22.12,22.12,22.05,22.07,123517.0,14.0327,14.0327,13.9882,14.0009,123517.0
2017-01-12 15:05:00,22.07,22.08,22.07,22.08,42341.0,14.0009,14.0073,14.0009,14.0073,42341.0
2017-01-12 15:10:00,22.08,22.08,22.06,22.07,94170.0,14.0073,14.0073,13.9946,14.0009,94170.0
2017-01-12 15:15:00,22.08,22.1,22.07,22.09,109342.0,14.0073,14.02,14.0009,14.0136,109342.0
2017-01-12 15:20:00,22.09,22.14,22.08,22.13,153629.0,14.0136,14.0453,14.0073,14.039,153629.0
2017-01-12 15:25:00,22.12,22.14,22.12,22.14,100024.0,14.0327,14.0453,14.0327,14.0453,100024.0
2017-01-12 15:30:00,22.14,22.16,22.11,22.12,450108.0,14.0453,14.058,14.0263,14.0327,450108.0
2017-01-12 15:35:00,22.12,22.14,22.1,22.12,244865.0,14.0327,14.0453,14.02,14.0327,244865.0
2017-01-12 15:40:00,22.12,22.17,22.11,22.16,405267.0,14.0327,14.0644,14.0263,14.058,405267.0
2017-01-12 15:45:00,22.16,22.17,22.15,22.17,353484.0,14.058,14.0644,14.0517,14.0644,353484.0
2017-01-12 15:50:00,22.16,22.19,22.15,22.16,759247.0,14.058,14.0771,14.0517,14.058,759247.0
2017-01-12 15:55:00,22.16,22.19,22.15,22.18,930617.0,14.058,14.0771,14.0517,14.0707,930617.0
2017-01-13 09:30:00,22.09,22.13,22.06,22.12,409620.0,14.0136,14.039,13.9946,14.0327,409620.0
2017-01-13 09:35:00,22.12,22.14,22.0,22.06,268731.0,14.0327,14.0453,13.9565,13.9946,268731.0
2017-01-13 09:40:00,22.06,22.14,22.06,22.14,164187.0,13.9946,14.0453,13.9946,14.0453,164187.0
2017-01-13 09:45:00,22.15,22.2,22.12,22.12,379798.0,14.0517,14.0834,14.0327,14.0327,379798.0
2017-01-13 09:50:00,22.12,22.13,22.07,22.08,101926.0,14.0327,14.039,14.0009,14.0073,101926.0
2017-01-13 09:55:00,22.08,22.13,22.06,22.1,137825.0,14.0073,14.039,13.9946,14.02,137825.0
2017-01-13 10:00:00,22.1,22.17,22.09,22.17,300896.0,14.02,14.0644,14.0136,14.0644,300896.0
2017-01-13 10:05:00,22.17,22.24,22.16,22.23,220673.0,14.0644,14.1088,14.058,14.1024,220673.0
2017-01-13 10:10:00,22.23,22.28,22.22,22.25,268956.0,14.1024,14.1342,14.0961,14.1151,268956.0
2017-01-13 10:15:00,22.24,22.25,22.18,22.19,154819.0,14.1088,14.1151,14.0707,14.0771,154819.0
2017-01-13 10:20:00,22.18,22.19,22.13,22.13,151652.0,14.0707,14.0771,14.039,14.039,151652.0
2017-01-13 10:25:00,22.13,22.16,22.13,22.14,134303.0,14.039,14.058,14.039,14.0453,134303.0
2017-01-13 10:30:00,22.14,22.23,22.14,22.17,210911.0,14.0453,14.1024,14.0453,14.0644,210911.0
2017-01-13 10:35:00,22.17,22.21,22.14,22.21,110558.0,14.0644,14.0898,14.0453,14.0898,110558.0
2017-01-13 10:40:00,22.21,22.23,22.19,22.23,195517.0,14.0898,14.1024,14.0771,14.1024,195517.0
2017-01-13 10:45:00,22.23,22.23,22.19,22.2,233518.0,14.1024,14.1024,14.0771,14.0834,233518.0
2017-01-13 10:50:00,22.21,22.21,22.2,22.2,32125.0,14.0898,14.0898,14.0834,14.0834,32125.0
2017-01-13 10:55:00,22.21,22.3,22.2,22.29,194774.0,14.0898,14.1468,14.0834,14.1405,194774.0
2017-01-13 11:00:00,22.29,22.34,22.27,22.34,259923.0,14.1405,14.1722,14.1278,14.1722,259923.0
2017-01-13 11:05:00,22.34,22.35,22.29,22.35,199496.0,14.1722,14.1786,14.1405,14.1786,199496.0
2017-01-13 11:10:00,22.35,22.38,22.33,22.37,196646.0,14.1786,14.1976,14.1659,14.1913,196646.0
2017-01-13 11:15:00,22.37,22.41,22.36,22.41,301754.0,14.1913,14.2166,14.1849,14.2166,301754.0
2017-01-13 11:20:00,22.41,22.42,22.4,22.42,175183.0,14.2166,14.223,14.2103,14.223,175183.0
2017-01-13 11:25:00,22.42,22.44,22.41,22.43,497419.0,14.223,14.2357,14.2166,14.2293,497419.0
2017-01-13 11:30:00,22.43,22.43,22.41,22.42,421044.0,14.2293,14.2293,14.2166,14.223,421044.0
2017-01-13 11:35:00,22.42,22.43,22.41,22.43,254141.0,14.223,14.2293,14.2166,14.2293,254141.0
2017-01-13 11:40:00,22.43,22.43,22.4,22.42,255341.0,14.2293,14.2293,14.2103,14.223,255341.0
2017-01-13 11:45:00,22.42,22.43,22.41,22.43,227731.0,14.223,14.2293,14.2166,14.2293,227731.0
2017-01-13 11:50:00,22.43,22.43,22.41,22.42,123631.0,14.2293,14.2293,14.2166,14.223,123631.0
2017-01-13 11:55:00,22.42,22.44,22.41,22.43,481884.0,14.223,14.2357,14.2166,14.2293,481884.0
2017-01-13 12:00:00,22.43,22.48,22.42,22.46,317006.0,14.2293,14.261,14.223,14.2483,317006.0
2017-01-13 12:05:00,22.46,22.47,22.44,22.46,203612.0,14.2483,14.2547,14.2357,14.2483,203612.0
2017-01-13 12:10:00,22.47,22.49,22.45,22.48,126235.0,14.2547,14.2674,14.242,14.261,126235.0
2017-01-13 12:15:00,22.48,22.48,22.46,22.48,136738.0,14.261,14.261,14.2483,14.261,136738.0
2017-01-13 12:20:00,22.48,22.48,22.47,22.48,27757.0,14.261,14.261,14.2547,14.261,27757.0
2017-01-13 12:25:00,22.48,22.48,22.46,22.47,191754.0,14.261,14.261,14.2483,14.2547,191754.0
2017-01-13 12:30:00,22.48,22.48,22.47,22.48,32187.0,14.261,14.261,14.2547,14.261,32187.0
2017-01-13 12:35:00,22.48,22.48,22.46,22.46,187769.0,14.261,14.261,14.2483,14.2483,187769.0
2017-01-13 12:40:00,22.47,22.49,22.46,22.48,384584.0,14.2547,14.2674,14.2483,14.261,384584.0
2017-01-13 12:45:00,22.48,22.48,22.42,22.43,154143.0,14.261,14.261,14.223,14.2293,154143.0
2017-01-13 12:50:00,22.43,22.43,22.39,22.4,120550.0,14.2293,14.2293,14.2039,14.2103,120550.0
2017-01-13 12:55:00,22.39,22.41,22.39,22.4,96400.0,14.2039,14.2166,14.2039,14.2103,96400.0
2017-01-13 13:00:00,22.39,22.4,22.36,22.39,131979.0,14.2039,14.2103,14.1849,14.2039,131979.0
2017-01-13 13:05:00,22.39,22.39,22.36,22.37,39972.0,14.2039,14.2039,14.1849,14.1913,39972.0
2017-01-13 13:10:00,22.36,22.37,22.34,22.35,45370.0,14.1849,14.1913,14.1722,14.1786,45370.0
2017-01-13 13:15:00,22.34,22.35,22.33,22.34,40959.0,14.1722,14.1786,14.1659,14.1722,40959.0
2017-01-13 13:20:00,22.34,22.37,22.32,22.34,160816.0,14.1722,14.1913,14.1595,14.1722,160816.0
2017-01-13 13:25:00,22.35,22.37,22.34,22.36,99519.0,14.1786,14.1913,14.1722,14.1849,99519.0
2017-01-13 13:30:00,22.37,22.37,22.33,22.35,99518.0,14.1913,14.1913,14.1659,14.1786,99518.0
2017-01-13 13:35:00,22.34,22.35,22.31,22.32,66029.0,14.1722,14.1786,14.1532,14.1595,66029.0
2017-01-13 13:40:00,22.32,22.32,22.28,22.29,142508.0,14.1595,14.1595,14.1342,14.1405,142508.0
2017-01-13 13:45:00,22.29,22.3,22.28,22.29,83236.0,14.1405,14.1468,14.1342,14.1405,83236.0
2017-01-13 13:50:00,22.29,22.3,22.29,22.29,77038.0,14.1405,14.1468,14.1405,14.1405,77038.0
2017-01-13 13:55:00,22.3,22.32,22.28,22.31,100023.0,14.1468,14.1595,14.1342,14.1532,100023.0
2017-01-13 14:00:00,22.3,22.33,22.3,22.3,73350.0,14.1468,14.1659,14.1468,14.1468,73350.0
2017-01-13 14:05:00,22.3,22.34,22.3,22.33,117365.0,14.1468,14.1722,14.1468,14.1659,117365.0
2017-01-13 14:10:00,22.32,22.33,22.29,22.3,75317.0,14.1595,14.1659,14.1405,14.1468,75317.0
2017-01-13 14:15:00,22.3,22.31,22.28,22.3,102013.0,14.1468,14.1532,14.1342,14.1468,102013.0
2017-01-13 14:20:00,22.3,22.31,22.29,22.3,67121.0,14.1468,14.1532,14.1405,14.1468,67121.0
2017-01-13 14:25:00,22.31,22.33,22.3,22.31,117299.0,14.1532,14.1659,14.1468,14.1532,117299.0
2017-01-13 14:30:00,22.32,22.37,22.31,22.37,68279.0,14.1595,14.1913,14.1532,14.1913,68279.0
2017-01-13 14:35:00,22.37,22.43,22.36,22.43,227993.0,14.1913,14.2293,14.1849,14.2293,227993.0
2017-01-13 14:40:00,22.43,22.44,22.42,22.44,102029.0,14.2293,14.2357,14.223,14.2357,102029.0
2017-01-13 14:45:00,22.43,22.45,22.42,22.45,93069.0,14.2293,14.242,14.223,14.242,93069.0
2017-01-13 14:50:00,22.45,22.46,22.44,22.46,67819.0,14.242,14.2483,14.2357,14.2483,67819.0
2017-01-13 14:55:00,22.46,22.49,22.45,22.47,168315.0,14.2483,14.2674,14.242,14.2547,168315.0
2017-01-13 15:00:00,22.46,22.47,22.36,22.39,216914.0,14.2483,14.2547,14.1849,14.2039,216914.0
2017-01-13 15:05:00,22.39,22.42,22.36,22.42,330042.0,14.2039,14.223,14.1849,14.223,330042.0
2017-01-13 15:10:00,22.41,22.42,22.4,22.4,56641.0,14.2166,14.223,14.2103,14.2103,56641.0
2017-01-13 15:15:00,22.41,22.41,22.39,22.41,153699.0,14.2166,14.2166,14.2039,14.2166,153699.0
2017-01-13 15:20:00,22.41,22.41,22.38,22.4,118423.0,14.2166,14.2166,14.1976,14.2103,118423.0
2017-01-13 15:25:00,22.39,22.41,22.39,22.41,116548.0,14.2039,14.2166,14.2039,14.2166,116548.0
2017-01-13 15:30:00,22.41,22.43,22.4,22.42,175586.0,14.2166,14.2293,14.2103,14.223,175586.0
2017-01-13 15:35:00,22.43,22.44,22.41,22.44,137422.0,14.2293,14.2357,14.2166,14.2357,137422.0
2017-01-13 15:40:00,22.44,22.48,22.43,22.48,236303.0,14.2357,14.261,14.2293,14.261,236303.0
2017-01-13 15:45:00,22.47,22.48,22.42,22.43,323206.0,14.2547,14.261,14.223,14.2293,323206.0
2017-01-13 15:50:00,22.42,22.43,22.39,22.39,290546.0,14.223,14.2293,14.2039,14.2039,290546.0
2017-01-13 15:55:00,22.4,22.42,22.38,22.42,1004350.0,14.2103,14.223,14.1976,14.223,1004350.0
2017-01-17 09:30:00,22.5,22.5,22.43,22.47,421162.0,14.2737,14.2737,14.2293,14.2547,421162.0
2017-01-17 09:35:00,22.47,22.58,22.46,22.56,190208.0,14.2547,14.3245,14.2483,14.3118,190208.0
2017-01-17 09:40:00,22.55,22.56,22.48,22.5,150158.0,14.3054,14.3118,14.261,14.2737,150158.0
2017-01-17 09:45:00,22.5,22.53,22.47,22.48,175977.0,14.2737,14.2928,14.2547,14.261,175977.0
2017-01-17 09:50:00,22.48,22.5,22.45,22.48,237447.0,14.261,14.2737,14.242,14.261,237447.0
2017-01-17 09:55:00,22.48,22.51,22.46,22.46,212732.0,14.261,14.2801,14.2483,14.2483,212732.0
2017-01-17 10:00:00,22.46,22.49,22.44,22.48,162428.0,14.2483,14.2674,14.2357,14.261,162428.0
2017-01-17 10:05:00,22.49,22.49,22.46,22.48,115687.0,14.2674,14.2674,14.2483,14.261,115687.0
2017-01-17 10:10:00,22.48,22.48,22.45,22.48,173874.0,14.261,14.261,14.242,14.261,173874.0
2017-01-17 10:15:00,22.48,22.52,22.47,22.49,122912.0,14.261,14.2864,14.2547,14.2674,122912.0
2017-01-17 10:20:00,22.49,22.55,22.48,22.52,111698.0,14.2674,14.3054,14.261,14.2864,111698.0
2017-01-17 10:25:00,22.53,22.55,22.48,22.48,129298.0,14.2928,14.3054,14.261,14.261,129298.0
2017-01-17 10:30:00,22.49,22.53,22.46,22.53,217200.0,14.2674,14.2928,14.2483,14.2928,217200.0
2017-01-17 10:35:00,22.52,22.55,22.52,22.55,92850.0,14.2864,14.3054,14.2864,14.3054,92850.0
2017-01-17 10:40:00,22.55,22.56,22.54,22.55,139024.0,14.3054,14.3118,14.2991,14.3054,139024.0
2017-01-17 10:45:00,22.55,22.56,22.52,22.55,181788.0,14.3054,14.3118,14.2864,14.3054,181788.0
2017-01-17 10:50:00,22.55,22.58,22.53,22.56,96695.0,14.3054,14.3245,14.2928,14.3118,96695.0
2017-01-17 10:55:00,22.56,22.57,22.53,22.54,189689.0,14.3118,14.3181,14.2928,14.2991,189689.0
2017-01-17 11:00:00,22.54,22.54,22.52,22.54,120514.0,14.2991,14.2991,14.2864,14.2991,120514.0
2017-01-17 11:05:00,22.54,22.55,22.49,22.49,142907.0,14.2991,14.3054,14.2674,14.2674,142907.0
2017-01-17 11:10:00,22.5,22.52,22.49,22.51,142997.0,14.2737,14.2864,14.2674,14.2801,142997.0
2017-01-17 11:15:00,22.51,22.56,22.49,22.56,168168.0,14.2801,14.3118,14.2674,14.3118,168168.0
2017-01-17 11:20:00,22.56,22.58,22.55,22.58,229129.0,14.3118,14.3245,14.3054,14.3245,229129.0
2017-01-17 11:25:00,22.58,22.58,22.55,22.57,213494.0,14.3245,14.3245,14.3054,14.3181,213494.0
2017-01-17 11:30:00,22.57,22.57,22.56,22.57,48730.0,14.3181,14.3181,14.3118,14.3181,48730.0
2017-01-17 11:35:00,22.57,22.58,22.56,22.58,66456.0,14.3181,14.3245,14.3118,14.3245,66456.0
2017-01-17 11:40:00,22.58,22.58,22.56,22.58,104522.0,14.3245,14.3245,14.3118,14.3245,104522.0
2017-01-17 11:45:00,22.58,22.58,22.57,22.58,111623.0,14.3245,14.3245,14.3181,14.3245,111623.0
2017-01-17 11:50:00,22.57,22.58,22.56,22.58,312893.0,14.3181,14.3245,14.3118,14.3245,312893.0
2017-01-17 11:55:00,22.58,22.58,22.57,22.58,126083.0,14.3245,14.3245,14.3181,14.3245,126083.0
2017-01-17 12:00:00,22.58,22.66,22.56,22.64,429554.0,14.3245,14.3752,14.3118,14.3625,429554.0
2017-01-17 12:05:00,22.65,22.68,22.63,22.64,197250.0,14.3689,14.3879,14.3562,14.3625,197250.0
2017-01-17 12:10:00,22.64,22.64,22.59,22.6,289227.0,14.3625,14.3625,14.3308,14.3372,289227.0
2017-01-17 12:15:00,22.6,22.61,22.58,22.59,68364.0,14.3372,14.3435,14.3245,14.3308,68364.0
2017-01-17 12:20:00,22.59,22.6,22.54,22.55,113466.0,14.3308,14.3372,14.2991,14.3054,113466.0
2017-01-17 12:25:00,22.55,22.59,22.54,22.59,183742.0,14.3054,14.3308,14.2991,14.3308,183742.0
2017-01-17 12:30:00,22.58,22.6,22.54,22.55,95037.0,14.3245,14.3372,14.2991,14.3054,95037.0
2017-01-17 12:35:00,22.55,22.55,22.51,22.52,58775.0,14.3054,14.3054,14.2801,14.2864,58775.0
2017-01-17 12:40:00,22.52,22.52,22.51,22.52,63123.0,14.2864,14.2864,14.2801,14.2864,63123.0
2017-01-17 12:45:00,22.52,22.55,22.52,22.54,66684.0,14.2864,14.3054,14.2864,14.2991,66684.0
2017-01-17 12:50:00,22.54,22.54,22.51,22.51,67293.0,14.2991,14.2991,14.2801,14.2801,67293.0
2017-01-17 12:55:00,22.52,22.53,22.49,22.53,81041.0,14.2864,14.2928,14.2674,14.2928,81041.0
2017-01-17 13:00:00,22.53,22.57,22.52,22.57,52134.0,14.2928,14.3181,14.2864,14.3181,52134.0
2017-01-17 13:05:00,22.57,22.6,22.56,22.59,69178.0,14.3181,14.3372,14.3118,14.3308,69178.0
2017-01-17 13:10:00,22.59,22.62,22.58,22.59,106784.0,14.3308,14.3498,14.3245,14.3308,106784.0
2017-01-17 13:15:00,22.59,22.61,22.58,22.61,48862.0,14.3308,14.3435,14.3245,14.3435,48862.0
2017-01-17 13:20:00,22.61,22.64,22.61,22.62,86946.0,14.3435,14.3625,14.3435,14.3498,86946.0
2017-01-17 13:25:00,22.61,22.64,22.61,22.63,55800.0,14.3435,14.3625,14.3435,14.3562,55800.0
2017-01-17 13:30:00,22.63,22.63,22.62,22.62,21795.0,14.3562,14.3562,14.3498,14.3498,21795.0
2017-01-17 13:35:00,22.63,22.63,22.57,22.59,105744.0,14.3562,14.3562,14.3181,14.3308,105744.0
2017-01-17 13:40:00,22.59,22.59,22.53,22.55,69954.0,14.3308,14.3308,14.2928,14.3054,69954.0
2017-01-17 13:45:00,22.55,22.55,22.52,22.53,69123.0,14.3054,14.3054,14.2864,14.2928,69123.0
2017-01-17 13:50:00,22.53,22.54,22.51,22.54,65602.0,14.2928,14.2991,14.2801,14.2991,65602.0
2017-01-17 13:55:00,22.54,22.54,22.53,22.54,32078.0,14.2991,14.2991,14.2928,14.2991,32078.0
2017-01-17 14:00:00,22.54,22.55,22.52,22.53,90703.0,14.2991,14.3054,14.2864,14.2928,90703.0
2017-01-17 14:05:00,22.53,22.55,22.49,22.54,141341.0,14.2928,14.3054,14.2674,14.2991,141341.0
2017-01-17 14:10:00,22.54,22.54,22.51,22.53,219488.0,14.2991,14.2991,14.2801,14.2928,219488.0
2017-01-17 14:15:00,22.53,22.53,22.49,22.51,84428.0,14.2928,14.2928,14.2674,14.2801,84428.0
2017-01-17 14:20:00,22.51,22.53,22.49,22.52,133307.0,14.2801,14.2928,14.2674,14.2864,133307.0
2017-01-17 14:25:00,22.52,22.54,22.49,22.51,145019.0,14.2864,14.2991,14.2674,14.2801,145019.0
2017-01-17 14:30:00,22.51,22.52,22.49,22.5,99169.0,14.2801,14.2864,14.2674,14.2737,99169.0
2017-01-17 14:35:00,22.5,22.51,22.48,22.51,231577.0,14.2737,14.2801,14.261,14.2801,231577.0
2017-01-17 14:40:00,22.5,22.51,22.49,22.51,153117.0,14.2737,14.2801,14.2674,14.2801,153117.0
2017-01-17 14:45:00,22.51,22.55,22.5,22.55,113885.0,14.2801,14.3054,14.2737,14.3054,113885.0
2017-01-17 14:50:00,22.55,22.55,22.51,22.54,113491.0,14.3054,14.3054,14.2801,14.2991,113491.0
2017-01-17 14:55:00,22.54,22.54,22.49,22.5,105250.0,14.2991,14.2991,14.2674,14.2737,105250.0
2017-01-17 15:00:00,22.5,22.5,22.46,22.5,227375.0,14.2737,14.2737,14.2483,14.2737,227375.0
2017-01-17 15:05:00,22.5,22.51,22.48,22.48,138260.0,14.2737,14.2801,14.261,14.261,138260.0
2017-01-17 15:10:00,22.48,22.51,22.47,22.5,138414.0,14.261,14.2801,14.2547,14.2737,138414.0
2017-01-17 15:15:00,22.5,22.5,22.47,22.5,131498.0,14.2737,14.2737,14.2547,14.2737,131498.0
2017-01-17 15:20:00,22.49,22.51,22.47,22.48,157911.0,14.2674,14.2801,14.2547,14.261,157911.0
2017-01-17 15:25:00,22.48,22.49,22.46,22.49,224819.0,14.261,14.2674,14.2483,14.2674,224819.0
2017-01-17 15:30:00,22.49,22.52,22.46,22.51,183613.0,14.2674,14.2864,14.2483,14.2801,183613.0
2017-01-17 15:35:00,22.51,22.53,22.49,22.52,231780.0,14.2801,14.2928,14.2674,14.2864,231780.0
2017-01-17 15:40:00,22.52,22.52,22.5,22.51,429059.0,14.2864,14.2864,14.2737,14.2801,429059.0
2017-01-17 15:45:00,22.51,22.56,22.5,22.54,590113.0,14.2801,14.3118,14.2737,14.2991,590113.0
2017-01-17 15:50:00,22.54,22.56,22.53,22.56,348903.0,14.2991,14.3118,14.2928,14.3118,348903.0
2017-01-17 15:55:00,22.56,22.57,22.53,22.55,683134.0,14.3118,14.3181,14.2928,14.3054,683134.0
2017-01-18 09:30:00,22.46,22.56,22.42,22.48,489958.0,14.2483,14.3118,14.223,14.261,489958.0
2017-01-18 09:35:00,22.48,22.5,22.43,22.49,637786.0,14.261,14.2737,14.2293,14.2674,637786.0
2017-01-18 09:40:00,22.48,22.55,22.47,22.55,313801.0,14.261,14.3054,14.2547,14.3054,313801.0
2017-01-18 09:45:00,22.55,22.57,22.47,22.48,220891.0,14.3054,14.3181,14.2547,14.261,220891.0
2017-01-18 09:50:00,22.47,22.48,22.42,22.43,183839.0,14.2547,14.261,14.223,14.2293,183839.0
2017-01-18 09:55:00,22.43,22.47,22.41,22.46,151126.0,14.2293,14.2547,14.2166,14.2483,151126.0
2017-01-18 10:00:00,22.46,22.51,22.45,22.5,137494.0,14.2483,14.2801,14.242,14.2737,137494.0
2017-01-18 10:05:00,22.5,22.53,22.47,22.53,136910.0,14.2737,14.2928,14.2547,14.2928,136910.0
2017-01-18 10:10:00,22.54,22.57,22.52,22.54,199589.0,14.2991,14.3181,14.2864,14.2991,199589.0
2017-01-18 10:15:00,22.54,22.58,22.54,22.57,47805.0,14.2991,14.3245,14.2991,14.3181,47805.0
2017-01-18 10:20:00,22.57,22.62,22.56,22.59,112574.0,14.3181,14.3498,14.3118,14.3308,112574.0
2017-01-18 10:25:00,22.59,22.6,22.55,22.55,81819.0,14.3308,14.3372,14.3054,14.3054,81819.0
2017-01-18 10:30:00,22.55,22.55,22.51,22.55,57913.0,14.3054,14.3054,14.2801,14.3054,57913.0
2017-01-18 10:35:00,22.55,22.55,22.5,22.54,138283.0,14.3054,14.3054,14.2737,14.2991,138283.0
2017-01-18 10:40:00,22.54,22.6,22.53,22.56,97250.0,14.2991,14.3372,14.2928,14.3118,97250.0
2017-01-18 10:45:00,22.56,22.57,22.53,22.54,69464.0,14.3118,14.3181,14.2928,14.2991,69464.0
2017-01-18 10:50:00,22.54,22.54,22.51,22.52,54937.0,14.2991,14.2991,14.2801,14.2864,54937.0
2017-01-18 10:55:00,22.52,22.53,22.47,22.53,223268.0,14.2864,14.2928,14.2547,14.2928,223268.0
2017-01-18 11:00:00,22.53,22.53,22.5,22.52,101432.0,14.2928,14.2928,14.2737,14.2864,101432.0
2017-01-18 11:05:00,22.52,22.53,22.5,22.51,96472.0,14.2864,14.2928,14.2737,14.2801,96472.0
2017-01-18 11:10:00,22.51,22.54,22.5,22.53,118496.0,14.2801,14.2991,14.2737,14.2928,118496.0
2017-01-18 11:15:00,22.52,22.53,22.5,22.5,129562.0,14.2864,14.2928,14.2737,14.2737,129562.0
2017-01-18 11:20:00,22.51,22.53,22.5,22.51,58873.0,14.2801,14.2928,14.2737,14.2801,58873.0
2017-01-18 11:25:00,22.52,22.54,22.51,22.54,47356.0,14.2864,14.2991,14.2801,14.2991,47356.0
2017-01-18 11:30:00,22.54,22.55,22.52,22.53,108636.0,14.2991,14.3054,14.2864,14.2928,108636.0
2017-01-18 11:35:00,22.53,22.54,22.51,22.53,67572.0,14.2928,14.2991,14.2801,14.2928,67572.0
2017-01-18 11:40:00,22.53,22.56,22.52,22.56,125817.0,14.2928,14.3118,14.2864,14.3118,125817.0
2017-01-18 11:45:00,22.55,22.57,22.54,22.57,83681.0,14.3054,14.3181,14.2991,14.3181,83681.0
2017-01-18 11:50:00,22.57,22.57,22.53,22.55,72019.0,14.3181,14.3181,14.2928,14.3054,72019.0
2017-01-18 11:55:00,22.55,22.56,22.51,22.54,109138.0,14.3054,14.3118,14.2801,14.2991,109138.0
2017-01-18 12:00:00,22.55,22.55,22.52,22.53,65974.0,14.3054,14.3054,14.2864,14.2928,65974.0
2017-01-18 12:05:00,22.54,22.55,22.52,22.54,146935.0,14.2991,14.3054,14.2864,14.2991,146935.0
2017-01-18 12:10:00,22.54,22.57,22.52,22.54,116679.0,14.2991,14.3181,14.2864,14.2991,116679.0
2017-01-18 12:15:00,22.54,22.54,22.51,22.52,70311.0,14.2991,14.2991,14.2801,14.2864,70311.0
2017-01-18 12:20:00,22.52,22.53,22.5,22.51,77333.0,14.2864,14.2928,14.2737,14.2801,77333.0
2017-01-18 12:25:00,22.51,22.53,22.5,22.53,65767.0,14.2801,14.2928,14.2737,14.2928,65767.0
2017-01-18 12:30:00,22.53,22.53,22.5,22.5,155195.0,14.2928,14.2928,14.2737,14.2737,155195.0
2017-01-18 12:35:00,22.5,22.51,22.47,22.49,450900.0,14.2737,14.2801,14.2547,14.2674,450900.0
2017-01-18 12:40:00,22.48,22.56,22.48,22.55,330173.0,14.261,14.3118,14.261,14.3054,330173.0
2017-01-18 12:45:00,22.55,22.56,22.51,22.54,192056.0,14.3054,14.3118,14.2801,14.2991,192056.0
2017-01-18 12:50:00,22.54,22.54,22.5,22.51,74417.0,14.2991,14.2991,14.2737,14.2801,74417.0
2017-01-18 12:55:00,22.51,22.52,22.48,22.48,159153.0,14.2801,14.2864,14.261,14.261,159153.0
2017-01-18 13:00:00,22.48,22.51,22.47,22.5,61758.0,14.261,14.2801,14.2547,14.2737,61758.0
2017-01-18 13:05:00,22.5,22.55,22.49,22.55,202893.0,14.2737,14.3054,14.2674,14.3054,202893.0
2017-01-18 13:10:00,22.54,22.55,22.51,22.52,93742.0,14.2991,14.3054,14.2801,14.2864,93742.0
2017-01-18 13:15:00,22.51,22.52,22.5,22.51,60202.0,14.2801,14.2864,14.2737,14.2801,60202.0
2017-01-18 13:20:00,22.5,22.51,22.48,22.49,80443.0,14.2737,14.2801,14.261,14.2674,80443.0
2017-01-18 13:25:00,22.49,22.52,22.48,22.51,60172.0,14.2674,14.2864,14.261,14.2801,60172.0
2017-01-18 13:30:00,22.5,22.52,22.5,22.5,47877.0,14.2737,14.2864,14.2737,14.2737,47877.0
2017-01-18 13:35:00,22.5,22.52,22.49,22.51,106952.0,14.2737,14.2864,14.2674,14.2801,106952.0
2017-01-18 13:40:00,22.5,22.52,22.49,22.51,96542.0,14.2737,14.2864,14.2674,14.2801,96542.0
2017-01-18 13:45:00,22.5,22.51,22.46,22.47,74855.0,14.2737,14.2801,14.2483,14.2547,74855.0
2017-01-18 13:50:00,22.48,22.49,22.47,22.48,102286.0,14.261,14.2674,14.2547,14.261,102286.0
2017-01-18 13:55:00,22.48,22.49,22.47,22.48,47343.0,14.261,14.2674,14.2547,14.261,47343.0
2017-01-18 14:00:00,22.49,22.51,22.48,22.48,199110.0,14.2674,14.2801,14.261,14.261,199110.0
2017-01-18 14:05:00,22.48,22.49,22.46,22.46,93744.0,14.261,14.2674,14.2483,14.2483,93744.0
2017-01-18 14:10:00,22.47,22.48,22.44,22.45,99300.0,14.2547,14.261,14.2357,14.242,99300.0
2017-01-18 14:15:00,22.46,22.46,22.42,22.44,94492.0,14.2483,14.2483,14.223,14.2357,94492.0
2017-01-18 14:20:00,22.45,22.46,22.42,22.42,125160.0,14.242,14.2483,14.223,14.223,125160.0
2017-01-18 14:25:00,22.43,22.44,22.4,22.44,155601.0,14.2293,14.2357,14.2103,14.2357,155601.0
2017-01-18 14:30:00,22.43,22.46,22.43,22.45,82079.0,14.2293,14.2483,14.2293,14.242,82079.0
2017-01-18 14:35:00,22.46,22.46,22.45,22.46,38049.0,14.2483,14.2483,14.242,14.2483,38049.0
2017-01-18 14:40:00,22.46,22.51,22.45,22.48,207332.0,14.2483,14.2801,14.242,14.261,207332.0
2017-01-18 14:45:00,22.47,22.48,22.44,22.44,146524.0,14.2547,14.261,14.2357,14.2357,146524.0
2017-01-18 14:50:00,22.44,22.47,22.44,22.47,70386.0,14.2357,14.2547,14.2357,14.2547,70386.0
2017-01-18 14:55:00,22.46,22.48,22.45,22.48,85810.0,14.2483,14.261,14.242,14.261,85810.0
2017-01-18 15:00:00,22.48,22.49,22.47,22.48,115221.0,14.261,14.2674,14.2547,14.261,115221.0
2017-01-18 15:05:00,22.49,22.49,22.45,22.45,161061.0,14.2674,14.2674,14.242,14.242,161061.0
2017-01-18 15:10:00,22.45,22.46,22.4,22.41,178411.0,14.242,14.2483,14.2103,14.2166,178411.0
2017-01-18 15:15:00,22.41,22.41,22.38,22.39,263048.0,14.2166,14.2166,14.1976,14.2039,263048.0
2017-01-18 15:20:00,22.39,22.4,22.35,22.35,264424.0,14.2039,14.2103,14.1786,14.1786,264424.0
2017-01-18 15:25:00,22.35,22.36,22.32,22.34,236260.0,14.1786,14.1849,14.1595,14.1722,236260.0
2017-01-18 15:30:00,22.34,22.38,22.34,22.36,347802.0,14.1722,14.1976,14.1722,14.1849,347802.0
2017-01-18 15:35:00,22.36,22.41,22.35,22.39,229527.0,14.1849,14.2166,14.1786,14.2039,229527.0
2017-01-18 15:40:00,22.39,22.43,22.39,22.41,259569.0,14.2039,14.2293,14.2039,14.2166,259569.0
2017-01-18 15:45:00,22.41,22.42,22.41,22.41,186394.0,14.2166,14.223,14.2166,14.2166,186394.0
2017-01-18 15:50:00,22.41,22.42,22.37,22.37,375444.0,14.2166,14.223,14.1913,14.1913,375444.0
2017-01-18 15:55:00,22.37,22.46,22.35,22.44,946737.0,14.1913,14.2483,14.1786,14.2357,946737.0
2017-01-19 09:30:00,22.0,22.75,21.86,22.7,893099.0,13.9565,14.4323,13.8677,14.4006,893099.0
2017-01-19 09:35:00,22.7,22.72,22.31,22.36,377846.0,14.4006,14.4133,14.1532,14.1849,377846.0
2017-01-19 09:40:00,22.37,22.47,22.3,22.37,273761.0,14.1913,14.2547,14.1468,14.1913,273761.0
2017-01-19 09:45:00,22.36,22.49,22.34,22.38,229372.0,14.1849,14.2674,14.1722,14.1976,229372.0
2017-01-19 09:50:00,22.39,22.45,22.35,22.37,241766.0,14.2039,14.242,14.1786,14.1913,241766.0
2017-01-19 09:55:00,22.37,22.43,22.34,22.39,231838.0,14.1913,14.2293,14.1722,14.2039,231838.0
2017-01-19 10:00:00,22.39,22.43,22.37,22.39,210909.0,14.2039,14.2293,14.1913,14.2039,210909.0
2017-01-19 10:05:00,22.4,22.4,22.34,22.36,198959.0,14.2103,14.2103,14.1722,14.1849,198959.0
2017-01-19 10:10:00,22.36,22.53,22.35,22.42,229894.0,14.1849,14.2928,14.1786,14.223,229894.0
2017-01-19 10:15:00,22.42,22.42,22.35,22.39,121354.0,14.223,14.223,14.1786,14.2039,121354.0
2017-01-19 10:20:00,22.39,22.43,22.35,22.36,122279.0,14.2039,14.2293,14.1786,14.1849,122279.0
2017-01-19 10:25:00,22.35,22.4,22.3,22.3,156287.0,14.1786,14.2103,14.1468,14.1468,156287.0
2017-01-19 10:30:00,22.3,22.35,22.25,22.26,131469.0,14.1468,14.1786,14.1151,14.1215,131469.0
2017-01-19 10:35:00,22.27,22.3,22.26,22.28,88436.0,14.1278,14.1468,14.1215,14.1342,88436.0
2017-01-19 10:40:00,22.29,22.3,22.23,22.26,128034.0,14.1405,14.1468,14.1024,14.1215,128034.0
2017-01-19 10:45:00,22.27,22.28,22.21,22.21,142221.0,14.1278,14.1342,14.0898,14.0898,142221.0
2017-01-19 10:50:00,22.21,22.29,22.15,22.27,199635.0,14.0898,14.1405,14.0517,14.1278,199635.0
2017-01-19 10:55:00,22.26,22.29,22.22,22.25,96242.0,14.1215,14.1405,14.0961,14.1151,96242.0
2017-01-19 11:00:00,22.24,22.26,22.17,22.21,152132.0,14.1088,14.1215,14.0644,14.0898,152132.0
2017-01-19 11:05:00,22.21,22.23,22.18,22.21,102065.0,14.0898,14.1024,14.0707,14.0898,102065.0
2017-01-19 11:10:00,22.2,22.22,22.14,22.2,125142.0,14.0834,14.0961,14.0453,14.0834,125142.0
2017-01-19 11:15:00,22.2,22.22,22.18,22.21,106994.0,14.0834,14.0961,14.0707,14.0898,106994.0
2017-01-19 11:20:00,22.21,22.23,22.18,22.2,112647.0,14.0898,14.1024,14.0707,14.0834,112647.0
2017-01-19 11:25:00,22.2,22.22,22.19,22.21,102648.0,14.0834,14.0961,14.0771,14.0898,102648.0
2017-01-19 11:30:00,22.22,22.22,22.18,22.21,108840.0,14.0961,14.0961,14.0707,14.0898,108840.0
2017-01-19 11:35:00,22.2,22.26,22.18,22.26,275861.0,14.0834,14.1215,14.0707,14.1215,275861.0
2017-01-19 11:40:00,22.26,22.34,22.23,22.33,261281.0,14.1215,14.1722,14.1024,14.1659,261281.0
2017-01-19 11:45:00,22.34,22.34,22.26,22.29,211343.0,14.1722,14.1722,14.1215,14.1405,211343.0
2017-01-19 11:50:00,22.29,22.36,22.28,22.31,152310.0,14.1405,14.1849,14.1342,14.1532,152310.0
2017-01-19 11:55:00,22.31,22.32,22.26,22.26,62332.0,14.1532,14.1595,14.1215,14.1215,62332.0
2017-01-19 12:00:00,22.27,22.28,22.24,22.27,140681.0,14.1278,14.1342,14.1088,14.1278,140681.0
2017-01-19 12:05:00,22.27,22.28,22.26,22.27,52350.0,14.1278,14.1342,14.1215,14.1278,52350.0
2017-01-19 12:10:00,22.27,22.27,22.22,22.23,77915.0,14.1278,14.1278,14.0961,14.1024,77915.0
2017-01-19 12:15:00,22.23,22.24,22.19,22.19,79176.0,14.1024,14.1088,14.0771,14.0771,79176.0
2017-01-19 12:20:00,22.18,22.19,22.15,22.17,131424.0,14.0707,14.0771,14.0517,14.0644,131424.0
2017-01-19 12:25:00,22.17,22.2,22.15,22.2,146489.0,14.0644,14.0834,14.0517,14.0834,146489.0
2017-01-19 12:30:00,22.2,22.23,22.19,22.22,71533.0,14.0834,14.1024,14.0771,14.0961,71533.0
2017-01-19 12:35:00,22.21,22.24,22.18,22.18,94489.0,14.0898,14.1088,14.0707,14.0707,94489.0
2017-01-19 12:40:00,22.18,22.21,22.16,22.17,124999.0,14.0707,14.0898,14.058,14.0644,124999.0
2017-01-19 12:45:00,22.18,22.18,22.15,22.16,60213.0,14.0707,14.0707,14.0517,14.058,60213.0
2017-01-19 12:50:00,22.15,22.17,22.13,22.16,103158.0,14.0517,14.0644,14.039,14.058,103158.0
2017-01-19 12:55:00,22.16,22.19,22.15,22.18,65572.0,14.058,14.0771,14.0517,14.0707,65572.0
2017-01-19 13:00:00,22.18,22.19,22.17,22.17,52255.0,14.0707,14.0771,14.0644,14.0644,52255.0
2017-01-19 13:05:00,22.18,22.19,22.15,22.19,88967.0,14.0707,14.0771,14.0517,14.0771,88967.0
2017-01-19 13:10:00,22.19,22.2,22.17,22.18,78947.0,14.0771,14.0834,14.0644,14.0707,78947.0
2017-01-19 13:15:00,22.19,22.19,22.16,22.18,60804.0,14.0771,14.0771,14.058,14.0707,60804.0
2017-01-19 13:20:00,22.18,22.2,22.16,22.18,92811.0,14.0707,14.0834,14.058,14.0707,92811.0
2017-01-19 13:25:00,22.17,22.19,22.15,22.18,78195.0,14.0644,14.0771,14.0517,14.0707,78195.0
2017-01-19 13:30:00,22.18,22.22,22.17,22.21,82881.0,14.0707,14.0961,14.0644,14.0898,82881.0
2017-01-19 13:35:00,22.2,22.22,22.18,22.21,106623.0,14.0834,14.0961,14.0707,14.0898,106623.0
2017-01-19 13:40:00,22.21,22.22,22.2,22.22,109305.0,14.0898,14.0961,14.0834,14.0961,109305.0
2017-01-19 13:45:00,22.22,22.31,22.22,22.3,288761.0,14.0961,14.1532,14.0961,14.1468,288761.0
2017-01-19 13:50:00,22.3,22.32,22.27,22.3,135342.0,14.1468,14.1595,14.1278,14.1468,135342.0
2017-01-19 13:55:00,22.3,22.34,22.3,22.34,81664.0,14.1468,14.1722,14.1468,14.1722,81664.0
2017-01-19 14:00:00,22.34,22.38,22.33,22.36,125319.0,14.1722,14.1976,14.1659,14.1849,125319.0
2017-01-19 14:05:00,22.36,22.36,22.31,22.31,144587.0,14.1849,14.1849,14.1532,14.1532,144587.0
2017-01-19 14:10:00,22.32,22.33,22.3,22.31,148957.0,14.1595,14.1659,14.1468,14.1532,148957.0
2017-01-19 14:15:00,22.3,22.34,22.3,22.32,149409.0,14.1468,14.1722,14.1468,14.1595,149409.0
2017-01-19 14:20:00,22.32,22.34,22.3,22.32,152191.0,14.1595,14.1722,14.1468,14.1595,152191.0
2017-01-19 14:25:00,22.32,22.33,22.3,22.33,89438.0,14.1595,14.1659,14.1468,14.1659,89438.0
2017-01-19 14:30:00,22.33,22.33,22.29,22.29,73879.0,14.1659,14.1659,14.1405,14.1405,73879.0
2017-01-19 14:35:00,22.29,22.3,22.27,22.29,79742.0,14.1405,14.1468,14.1278,14.1405,79742.0
2017-01-19 14:40:00,22.29,22.35,22.29,22.34,139600.0,14.1405,14.1786,14.1405,14.1722,139600.0
2017-01-19 14:45:00,22.33,22.4,22.33,22.38,377971.0,14.1659,14.2103,14.1659,14.1976,377971.0
2017-01-19 14:50:00,22.39,22.39,22.33,22.34,166257.0,14.2039,14.2039,14.1659,14.1722,166257.0
2017-01-19 14:55:00,22.35,22.35,22.31,22.31,75674.0,14.1786,14.1786,14.1532,14.1532,75674.0
2017-01-19 15:00:00,22.31,22.34,22.3,22.34,111143.0,14.1532,14.1722,14.1468,14.1722,111143.0
2017-01-19 15:05:00,22.34,22.38,22.33,22.38,217884.0,14.1722,14.1976,14.1659,14.1976,217884.0
2017-01-19 15:10:00,22.38,22.44,22.37,22.44,198458.0,14.1976,14.2357,14.1913,14.2357,198458.0
2017-01-19 15:15:00,22.44,22.46,22.42,22.45,170009.0,14.2357,14.2483,14.223,14.242,170009.0
2017-01-19 15:20:00,22.46,22.53,22.45,22.49,292401.0,14.2483,14.2928,14.242,14.2674,292401.0
2017-01-19 15:25:00,22.5,22.56,22.49,22.55,283961.0,14.2737,14.3118,14.2674,14.3054,283961.0
2017-01-19 15:30:00,22.55,22.57,22.5,22.51,299319.0,14.3054,14.3181,14.2737,14.2801,299319.0
2017-01-19 15:35:00,22.5,22.53,22.5,22.53,243295.0,14.2737,14.2928,14.2737,14.2928,243295.0
2017-01-19 15:40:00,22.53,22.55,22.48,22.48,363780.0,14.2928,14.3054,14.261,14.261,363780.0
2017-01-19 15:45:00,22.48,22.49,22.44,22.45,472694.0,14.261,14.2674,14.2357,14.242,472694.0
2017-01-19 15:50:00,22.44,22.46,22.43,22.44,581226.0,14.2357,14.2483,14.2293,14.2357,581226.0
2017-01-19 15:55:00,22.44,22.48,22.43,22.47,972242.0,14.2357,14.261,14.2293,14.2547,972242.0
2017-01-20 09:30:00,22.73,22.94,22.73,22.89,1380379.0,14.4196,14.5529,14.4196,14.5211,1380379.0
2017-01-20 09:35:00,22.89,22.94,22.74,22.76,497933.0,14.5211,14.5529,14.426,14.4387,497933.0
2017-01-20 09:40:00,22.76,22.76,22.61,22.62,457872.0,14.4387,14.4387,14.3435,14.3498,457872.0
2017-01-20 09:45:00,22.63,22.69,22.61,22.67,237984.0,14.3562,14.3943,14.3435,14.3816,237984.0
2017-01-20 09:50:00,22.66,22.71,22.66,22.7,264651.0,14.3752,14.4069,14.3752,14.4006,264651.0
2017-01-20 09:55:00,22.7,22.71,22.65,22.7,462694.0,14.4006,14.4069,14.3689,14.4006,462694.0
2017-01-20 10:00:00,22.69,22.73,22.69,22.7,526881.0,14.3943,14.4196,14.3943,14.4006,526881.0
2017-01-20 10:05:00,22.7,22.71,22.67,22.67,352193.0,14.4006,14.4069,14.3816,14.3816,352193.0
2017-01-20 10:10:00,22.67,22.7,22.67,22.7,81156.0,14.3816,14.4006,14.3816,14.4006,81156.0
2017-01-20 10:15:00,22.69,22.7,22.64,22.66,158307.0,14.3943,14.4006,14.3625,14.3752,158307.0
2017-01-20 10:20:00,22.66,22.68,22.65,22.67,116359.0,14.3752,14.3879,14.3689,14.3816,116359.0
2017-01-20 10:25:00,22.67,22.69,22.63,22.63,262616.0,14.3816,14.3943,14.3562,14.3562,262616.0
2017-01-20 10:30:00,22.64,22.64,22.58,22.59,201061.0,14.3625,14.3625,14.3245,14.3308,201061.0
2017-01-20 10:35:00,22.59,22.61,22.59,22.59,88202.0,14.3308,14.3435,14.3308,14.3308,88202.0
2017-01-20 10:40:00,22.59,22.63,22.57,22.58,188873.0,14.3308,14.3562,14.3181,14.3245,188873.0
2017-01-20 10:45:00,22.58,22.61,22.57,22.59,78776.0,14.3245,14.3435,14.3181,14.3308,78776.0
2017-01-20 10:50:00,22.6,22.6,22.52,22.52,152679.0,14.3372,14.3372,14.2864,14.2864,152679.0
2017-01-20 10:55:00,22.52,22.55,22.5,22.5,89119.0,14.2864,14.3054,14.2737,14.2737,89119.0
2017-01-20 11:00:00,22.51,22.52,22.45,22.45,83718.0,14.2801,14.2864,14.242,14.242,83718.0
2017-01-20 11:05:00,22.45,22.46,22.41,22.42,111518.0,14.242,14.2483,14.2166,14.223,111518.0
2017-01-20 11:10:00,22.41,22.48,22.36,22.47,288511.0,14.2166,14.261,14.1849,14.2547,288511.0
2017-01-20 11:15:00,22.47,22.55,22.47,22.55,136307.0,14.2547,14.3054,14.2547,14.3054,136307.0
2017-01-20 11:20:00,22.55,22.56,22.5,22.5,121341.0,14.3054,14.3118,14.2737,14.2737,121341.0
2017-01-20 11:25:00,22.5,22.52,22.5,22.5,171658.0,14.2737,14.2864,14.2737,14.2737,171658.0
2017-01-20 11:30:00,22.5,22.52,22.5,22.51,79389.0,14.2737,14.2864,14.2737,14.2801,79389.0
2017-01-20 11:35:00,22.52,22.52,22.49,22.5,131185.0,14.2864,14.2864,14.2674,14.2737,131185.0
2017-01-20 11:40:00,22.5,22.55,22.5,22.54,86172.0,14.2737,14.3054,14.2737,14.2991,86172.0
2017-01-20 11:45:00,22.53,22.54,22.5,22.5,69132.0,14.2928,14.2991,14.2737,14.2737,69132.0
2017-01-20 11:50:00,22.5,22.53,22.5,22.52,319121.0,14.2737,14.2928,14.2737,14.2864,319121.0
2017-01-20 11:55:00,22.52,22.57,22.51,22.55,269714.0,14.2864,14.3181,14.2801,14.3054,269714.0
2017-01-20 12:00:00,22.55,22.57,22.52,22.52,54523.0,14.3054,14.3181,14.2864,14.2864,54523.0
2017-01-20 12:05:00,22.52,22.54,22.5,22.52,267497.0,14.2864,14.2991,14.2737,14.2864,267497.0
2017-01-20 12:10:00,22.52,22.52,22.49,22.5,287095.0,14.2864,14.2864,14.2674,14.2737,287095.0
2017-01-20 12:15:00,22.5,22.55,22.49,22.55,169477.0,14.2737,14.3054,14.2674,14.3054,169477.0
2017-01-20 12:20:00,22.54,22.54,22.5,22.51,99850.0,14.2991,14.2991,14.2737,14.2801,99850.0
2017-01-20 12:25:00,22.51,22.51,22.48,22.51,200020.0,14.2801,14.2801,14.261,14.2801,200020.0
2017-01-20 12:30:00,22.51,22.53,22.49,22.53,203722.0,14.2801,14.2928,14.2674,14.2928,203722.0
2017-01-20 12:35:00,22.52,22.52,22.49,22.51,91340.0,14.2864,14.2864,14.2674,14.2801,91340.0
2017-01-20 12:40:00,22.51,22.56,22.5,22.55,103621.0,14.2801,14.3118,14.2737,14.3054,103621.0
2017-01-20 12:45:00,22.54,22.56,22.51,22.53,65304.0,14.2991,14.3118,14.2801,14.2928,65304.0
2017-01-20 12:50:00,22.53,22.54,22.5,22.5,70173.0,14.2928,14.2991,14.2737,14.2737,70173.0
2017-01-20 12:55:00,22.5,22.52,22.47,22.51,105852.0,14.2737,14.2864,14.2547,14.2801,105852.0
2017-01-20 13:00:00,22.52,22.52,22.49,22.52,125530.0,14.2864,14.2864,14.2674,14.2864,125530.0
2017-01-20 13:05:00,22.52,22.56,22.51,22.54,131491.0,14.2864,14.3118,14.2801,14.2991,131491.0
2017-01-20 13:10:00,22.53,22.57,22.53,22.55,37868.0,14.2928,14.3181,14.2928,14.3054,37868.0
2017-01-20 13:15:00,22.55,22.59,22.54,22.59,35950.0,14.3054,14.3308,14.2991,14.3308,35950.0
2017-01-20 13:20:00,22.59,22.6,22.58,22.58,32079.0,14.3308,14.3372,14.3245,14.3245,32079.0
2017-01-20 13:25:00,22.59,22.64,22.58,22.61,90629.0,14.3308,14.3625,14.3245,14.3435,90629.0
2017-01-20 13:30:00,22.62,22.62,22.59,22.6,48029.0,14.3498,14.3498,14.3308,14.3372,48029.0
2017-01-20 13:35:00,22.6,22.61,22.59,22.6,21177.0,14.3372,14.3435,14.3308,14.3372,21177.0
2017-01-20 13:40:00,22.59,22.62,22.59,22.62,65513.0,14.3308,14.3498,14.3308,14.3498,65513.0
2017-01-20 13:45:00,22.62,22.62,22.6,22.61,106783.0,14.3498,14.3498,14.3372,14.3435,106783.0
2017-01-20 13:50:00,22.62,22.62,22.61,22.62,48180.0,14.3498,14.3498,14.3435,14.3498,48180.0
2017-01-20 13:55:00,22.61,22.62,22.57,22.6,114816.0,14.3435,14.3498,14.3181,14.3372,114816.0
2017-01-20 14:00:00,22.59,22.6,22.58,22.59,44871.0,14.3308,14.3372,14.3245,14.3308,44871.0
2017-01-20 14:05:00,22.59,22.59,22.54,22.54,60334.0,14.3308,14.3308,14.2991,14.2991,60334.0
2017-01-20 14:10:00,22.55,22.55,22.52,22.53,36517.0,14.3054,14.3054,14.2864,14.2928,36517.0
2017-01-20 14:15:00,22.53,22.54,22.51,22.53,59265.0,14.2928,14.2991,14.2801,14.2928,59265.0
2017-01-20 14:20:00,22.53,22.53,22.49,22.5,89919.0,14.2928,14.2928,14.2674,14.2737,89919.0
2017-01-20 14:25:00,22.5,22.52,22.5,22.52,21159.0,14.2737,14.2864,14.2737,14.2864,21159.0
2017-01-20 14:30:00,22.52,22.52,22.48,22.49,89937.0,14.2864,14.2864,14.261,14.2674,89937.0
2017-01-20 14:35:00,22.48,22.51,22.48,22.48,50362.0,14.261,14.2801,14.261,14.261,50362.0
2017-01-20 14:40:00,22.48,22.52,22.48,22.51,51260.0,14.261,14.2864,14.261,14.2801,51260.0
2017-01-20 14:45:00,22.51,22.53,22.5,22.5,60499.0,14.2801,14.2928,14.2737,14.2737,60499.0
2017-01-20 14:50:00,22.51,22.53,22.5,22.51,58641.0,14.2801,14.2928,14.2737,14.2801,58641.0
2017-01-20 14:55:00,22.52,22.52,22.5,22.5,30855.0,14.2864,14.2864,14.2737,14.2737,30855.0
2017-01-20 15:00:00,22.5,22.53,22.5,22.52,62117.0,14.2737,14.2928,14.2737,14.2864,62117.0
2017-01-20 15:05:00,22.52,22.54,22.51,22.53,75603.0,14.2864,14.2991,14.2801,14.2928,75603.0
2017-01-20 15:10:00,22.54,22.55,22.52,22.53,61098.0,14.2991,14.3054,14.2864,14.2928,61098.0
2017-01-20 15:15:00,22.53,22.53,22.51,22.52,67371.0,14.2928,14.2928,14.2801,14.2864,67371.0
2017-01-20 15:20:00,22.51,22.52,22.5,22.5,75585.0,14.2801,14.2864,14.2737,14.2737,75585.0
2017-01-20 15:25:00,22.51,22.53,22.48,22.48,151613.0,14.2801,14.2928,14.261,14.261,151613.0
2017-01-20 15:30:00,22.48,22.5,22.47,22.49,232795.0,14.261,14.2737,14.2547,14.2674,232795.0
2017-01-20 15:35:00,22.49,22.5,22.47,22.5,173797.0,14.2674,14.2737,14.2547,14.2737,173797.0
2017-01-20 15:40:00,22.49,22.51,22.48,22.49,452044.0,14.2674,14.2801,14.261,14.2674,452044.0
2017-01-20 15:45:00,22.49,22.5,22.45,22.46,353311.0,14.2674,14.2737,14.242,14.2483,353311.0
2017-01-20 15:50:00,22.47,22.48,22.43,22.43,545082.0,14.2547,14.261,14.2293,14.2293,545082.0
2017-01-20 15:55:00,22.44,22.49,22.42,22.48,1666674.0,14.2357,14.2674,14.223,14.261,1666674.0
2017-01-23 09:30:00,22.56,22.58,22.51,22.54,163044.0,14.3118,14.3245,14.2801,14.2991,163044.0
2017-01-23 09:35:00,22.53,22.59,22.52,22.56,173859.0,14.2928,14.3308,14.2864,14.3118,173859.0
2017-01-23 09:40:00,22.56,22.58,22.47,22.5,100819.0,14.3118,14.3245,14.2547,14.2737,100819.0
2017-01-23 09:45:00,22.51,22.54,22.47,22.52,87471.0,14.2801,14.2991,14.2547,14.2864,87471.0
2017-01-23 09:50:00,22.51,22.52,22.45,22.46,69923.0,14.2801,14.2864,14.242,14.2483,69923.0
2017-01-23 09:55:00,22.47,22.48,22.41,22.41,85028.0,14.2547,14.261,14.2166,14.2166,85028.0
2017-01-23 10:00:00,22.42,22.45,22.4,22.45,57992.0,14.223,14.242,14.2103,14.242,57992.0
2017-01-23 10:05:00,22.45,22.46,22.42,22.43,106320.0,14.242,14.2483,14.223,14.2293,106320.0
2017-01-23 10:10:00,22.44,22.45,22.38,22.4,136555.0,14.2357,14.242,14.1976,14.2103,136555.0
2017-01-23 10:15:00,22.39,22.4,22.3,22.3,78780.0,14.2039,14.2103,14.1468,14.1468,78780.0
2017-01-23 10:20:00,22.3,22.37,22.3,22.37,65164.0,14.1468,14.1913,14.1468,14.1913,65164.0
2017-01-23 10:25:00,22.36,22.37,22.3,22.3,133499.0,14.1849,14.1913,14.1468,14.1468,133499.0
2017-01-23 10:30:00,22.29,22.3,22.25,22.27,80910.0,14.1405,14.1468,14.1151,14.1278,80910.0
2017-01-23 10:35:00,22.26,22.27,22.23,22.25,83192.0,14.1215,14.1278,14.1024,14.1151,83192.0
2017-01-23 10:40:00,22.25,22.26,22.2,22.21,111851.0,14.1151,14.1215,14.0834,14.0898,111851.0
2017-01-23 10:45:00,22.21,22.25,22.21,22.21,78051.0,14.0898,14.1151,14.0898,14.0898,78051.0
2017-01-23 10:50:00,22.21,22.24,22.2,22.23,79761.0,14.0898,14.1088,14.0834,14.1024,79761.0
2017-01-23 10:55:00,22.23,22.27,22.22,22.25,78957.0,14.1024,14.1278,14.0961,14.1151,78957.0
2017-01-23 11:00:00,22.25,22.27,22.23,22.24,209460.0,14.1151,14.1278,14.1024,14.1088,209460.0
2017-01-23 11:05:00,22.23,22.28,22.23,22.27,52783.0,14.1024,14.1342,14.1024,14.1278,52783.0
2017-01-23 11:10:00,22.27,22.29,22.23,22.23,54792.0,14.1278,14.1405,14.1024,14.1024,54792.0
2017-01-23 11:15:00,22.23,22.26,22.22,22.23,71707.0,14.1024,14.1215,14.0961,14.1024,71707.0
2017-01-23 11:20:00,22.24,22.24,22.2,22.22,99086.0,14.1088,14.1088,14.0834,14.0961,99086.0
2017-01-23 11:25:00,22.21,22.24,22.2,22.24,77492.0,14.0898,14.1088,14.0834,14.1088,77492.0
2017-01-23 11:30:00,22.23,22.27,22.22,22.26,98478.0,14.1024,14.1278,14.0961,14.1215,98478.0
2017-01-23 11:35:00,22.26,22.26,22.21,22.21,95631.0,14.1215,14.1215,14.0898,14.0898,95631.0
2017-01-23 11:40:00,22.21,22.24,22.21,22.24,83232.0,14.0898,14.1088,14.0898,14.1088,83232.0
2017-01-23 11:45:00,22.23,22.25,22.19,22.19,119442.0,14.1024,14.1151,14.0771,14.0771,119442.0
2017-01-23 11:50:00,22.19,22.21,22.16,22.17,96132.0,14.0771,14.0898,14.058,14.0644,96132.0
2017-01-23 11:55:00,22.17,22.18,22.16,22.18,68156.0,14.0644,14.0707,14.058,14.0707,68156.0
2017-01-23 12:00:00,22.17,22.18,22.13,22.15,237714.0,14.0644,14.0707,14.039,14.0517,237714.0
2017-01-23 12:05:00,22.15,22.16,22.09,22.1,110892.0,14.0517,14.058,14.0136,14.02,110892.0
2017-01-23 12:10:00,22.1,22.11,22.08,22.1,148236.0,14.02,14.0263,14.0073,14.02,148236.0
2017-01-23 12:15:00,22.11,22.13,22.08,22.12,94115.0,14.0263,14.039,14.0073,14.0327,94115.0
2017-01-23 12:20:00,22.12,22.14,22.11,22.13,126658.0,14.0327,14.0453,14.0263,14.039,126658.0
2017-01-23 12:25:00,22.14,22.14,22.11,22.14,94675.0,14.0453,14.0453,14.0263,14.0453,94675.0
2017-01-23 12:30:00,22.13,22.14,22.1,22.12,52384.0,14.039,14.0453,14.02,14.0327,52384.0
2017-01-23 12:35:00,22.12,22.15,22.11,22.14,114122.0,14.0327,14.0517,14.0263,14.0453,114122.0
2017-01-23 12:40:00,22.14,22.16,22.13,22.16,53557.0,14.0453,14.058,14.039,14.058,53557.0
2017-01-23 12:45:00,22.16,22.18,22.14,22.14,66184.0,14.058,14.0707,14.0453,14.0453,66184.0
2017-01-23 12:50:00,22.15,22.16,22.12,22.13,72049.0,14.0517,14.058,14.0327,14.039,72049.0
2017-01-23 12:55:00,22.14,22.14,22.12,22.13,51619.0,14.0453,14.0453,14.0327,14.039,51619.0
2017-01-23 13:00:00,22.12,22.18,22.12,22.18,117512.0,14.0327,14.0707,14.0327,14.0707,117512.0
2017-01-23 13:05:00,22.17,22.2,22.15,22.19,73765.0,14.0644,14.0834,14.0517,14.0771,73765.0
2017-01-23 13:10:00,22.19,22.21,22.17,22.21,86936.0,14.0771,14.0898,14.0644,14.0898,86936.0
2017-01-23 13:15:00,22.21,22.25,22.2,22.25,138770.0,14.0898,14.1151,14.0834,14.1151,138770.0
2017-01-23 13:20:00,22.24,22.27,22.23,22.26,84213.0,14.1088,14.1278,14.1024,14.1215,84213.0
2017-01-23 13:25:00,22.26,22.26,22.23,22.23,104734.0,14.1215,14.1215,14.1024,14.1024,104734.0
2017-01-23 13:30:00,22.23,22.27,22.23,22.26,69058.0,14.1024,14.1278,14.1024,14.1215,69058.0
2017-01-23 13:35:00,22.26,22.3,22.25,22.3,48183.0,14.1215,14.1468,14.1151,14.1468,48183.0
2017-01-23 13:40:00,22.3,22.32,22.28,22.3,99004.0,14.1468,14.1595,14.1342,14.1468,99004.0
2017-01-23 13:45:00,22.3,22.3,22.27,22.28,56046.0,14.1468,14.1468,14.1278,14.1342,56046.0
2017-01-23 13:50:00,22.27,22.28,22.26,22.27,46825.0,14.1278,14.1342,14.1215,14.1278,46825.0
2017-01-23 13:55:00,22.27,22.28,22.25,22.25,67093.0,14.1278,14.1342,14.1151,14.1151,67093.0
2017-01-23 14:00:00,22.26,22.26,22.23,22.25,49880.0,14.1215,14.1215,14.1024,14.1151,49880.0
2017-01-23 14:05:00,22.26,22.27,22.25,22.25,71448.0,14.1215,14.1278,14.1151,14.1151,71448.0
2017-01-23 14:10:00,22.25,22.27,22.25,22.26,41613.0,14.1151,14.1278,14.1151,14.1215,41613.0
2017-01-23 14:15:00,22.26,22.27,22.25,22.26,58576.0,14.1215,14.1278,14.1151,14.1215,58576.0
2017-01-23 14:20:00,22.27,22.29,22.26,22.27,108214.0,14.1278,14.1405,14.1215,14.1278,108214.0
2017-01-23 14:25:00,22.28,22.28,22.27,22.28,72649.0,14.1342,14.1342,14.1278,14.1342,72649.0
2017-01-23 14:30:00,22.28,22.28,22.23,22.23,148760.0,14.1342,14.1342,14.1024,14.1024,148760.0
2017-01-23 14:35:00,22.23,22.24,22.19,22.2,198317.0,14.1024,14.1088,14.0771,14.0834,198317.0
2017-01-23 14:40:00,22.2,22.21,22.19,22.2,144566.0,14.0834,14.0898,14.0771,14.0834,144566.0
2017-01-23 14:45:00,22.2,22.22,22.2,22.22,78510.0,14.0834,14.0961,14.0834,14.0961,78510.0
2017-01-23 14:50:00,22.22,22.24,22.21,22.23,102806.0,14.0961,14.1088,14.0898,14.1024,102806.0
2017-01-23 14:55:00,22.23,22.25,22.22,22.23,109592.0,14.1024,14.1151,14.0961,14.1024,109592.0
2017-01-23 15:00:00,22.23,22.25,22.22,22.23,90568.0,14.1024,14.1151,14.0961,14.1024,90568.0
2017-01-23 15:05:00,22.23,22.24,22.22,22.24,112993.0,14.1024,14.1088,14.0961,14.1088,112993.0
2017-01-23 15:10:00,22.23,22.24,22.19,22.19,154125.0,14.1024,14.1088,14.0771,14.0771,154125.0
2017-01-23 15:15:00,22.19,22.2,22.16,22.16,111826.0,14.0771,14.0834,14.058,14.058,111826.0
2017-01-23 15:20:00,22.16,22.17,22.13,22.14,173046.0,14.058,14.0644,14.039,14.0453,173046.0
2017-01-23 15:25:00,22.13,22.16,22.12,22.15,364687.0,14.039,14.058,14.0327,14.0517,364687.0
2017-01-23 15:30:00,22.15,22.17,22.13,22.14,187811.0,14.0517,14.0644,14.039,14.0453,187811.0
2017-01-23 15:35:00,22.14,22.18,22.13,22.14,235638.0,14.0453,14.0707,14.039,14.0453,235638.0
2017-01-23 15:40:00,22.14,22.16,22.13,22.14,316998.0,14.0453,14.058,14.039,14.0453,316998.0
2017-01-23 15:45:00,22.14,22.15,22.11,22.11,281346.0,14.0453,14.0517,14.0263,14.0263,281346.0
2017-01-23 15:50:00,22.11,22.14,22.11,22.14,361030.0,14.0263,14.0453,14.0263,14.0453,361030.0
2017-01-23 15:55:00,22.14,22.15,22.13,22.14,1044011.0,14.0453,14.0517,14.039,14.0453,1044011.0
2017-01-24 09:30:00,22.32,22.39,22.25,22.26,213008.0,14.1595,14.2039,14.1151,14.1215,213008.0
2017-01-24 09:35:00,22.25,22.29,22.21,22.22,117083.0,14.1151,14.1405,14.0898,14.0961,117083.0
2017-01-24 09:40:00,22.22,22.28,22.2,22.28,104678.0,14.0961,14.1342,14.0834,14.1342,104678.0
2017-01-24 09:45:00,22.28,22.3,22.21,22.21,110815.0,14.1342,14.1468,14.0898,14.0898,110815.0
2017-01-24 09:50:00,22.21,22.22,22.18,22.21,90136.0,14.0898,14.0961,14.0707,14.0898,90136.0
2017-01-24 09:55:00,22.21,22.27,22.2,22.27,82521.0,14.0898,14.1278,14.0834,14.1278,82521.0
2017-01-24 10:00:00,22.27,22.32,22.27,22.31,95788.0,14.1278,14.1595,14.1278,14.1532,95788.0
2017-01-24 10:05:00,22.32,22.33,22.3,22.3,74981.0,14.1595,14.1659,14.1468,14.1468,74981.0
2017-01-24 10:10:00,22.3,22.35,22.3,22.33,92087.0,14.1468,14.1786,14.1468,14.1659,92087.0
2017-01-24 10:15:00,22.32,22.33,22.29,22.3,37939.0,14.1595,14.1659,14.1405,14.1468,37939.0
2017-01-24 10:20:00,22.3,22.3,22.25,22.28,86507.0,14.1468,14.1468,14.1151,14.1342,86507.0
2017-01-24 10:25:00,22.28,22.31,22.26,22.31,57656.0,14.1342,14.1532,14.1215,14.1532,57656.0
2017-01-24 10:30:00,22.31,22.33,22.29,22.3,128661.0,14.1532,14.1659,14.1405,14.1468,128661.0
2017-01-24 10:35:00,22.29,22.36,22.29,22.35,113263.0,14.1405,14.1849,14.1405,14.1786,113263.0
2017-01-24 10:40:00,22.34,22.36,22.31,22.36,217172.0,14.1722,14.1849,14.1532,14.1849,217172.0
2017-01-24 10:45:00,22.36,22.4,22.35,22.37,127936.0,14.1849,14.2103,14.1786,14.1913,127936.0
2017-01-24 10:50:00,22.37,22.39,22.36,22.36,60307.0,14.1913,14.2039,14.1849,14.1849,60307.0
2017-01-24 10:55:00,22.36,22.41,22.36,22.39,85015.0,14.1849,14.2166,14.1849,14.2039,85015.0
2017-01-24 11:00:00,22.39,22.42,22.37,22.41,109305.0,14.2039,14.223,14.1913,14.2166,109305.0
2017-01-24 11:05:00,22.41,22.45,22.4,22.42,150636.0,14.2166,14.242,14.2103,14.223,150636.0
2017-01-24 11:10:00,22.43,22.44,22.41,22.42,63432.0,14.2293,14.2357,14.2166,14.223,63432.0
2017-01-24 11:15:00,22.42,22.44,22.41,22.43,68242.0,14.223,14.2357,14.2166,14.2293,68242.0
2017-01-24 11:20:00,22.43,22.45,22.42,22.43,86099.0,14.2293,14.242,14.223,14.2293,86099.0
2017-01-24 11:25:00,22.43,22.45,22.41,22.42,70615.0,14.2293,14.242,14.2166,14.223,70615.0
2017-01-24 11:30:00,22.43,22.44,22.4,22.43,99053.0,14.2293,14.2357,14.2103,14.2293,99053.0
2017-01-24 11:35:00,22.43,22.44,22.41,22.42,86112.0,14.2293,14.2357,14.2166,14.223,86112.0
2017-01-24 11:40:00,22.43,22.43,22.4,22.4,62133.0,14.2293,14.2293,14.2103,14.2103,62133.0
2017-01-24 11:45:00,22.4,22.42,22.4,22.41,83360.0,14.2103,14.223,14.2103,14.2166,83360.0
2017-01-24 11:50:00,22.41,22.41,22.39,22.39,44650.0,14.2166,14.2166,14.2039,14.2039,44650.0
2017-01-24 11:55:00,22.39,22.4,22.39,22.39,26753.0,14.2039,14.2103,14.2039,14.2039,26753.0
2017-01-24 12:00:00,22.4,22.45,22.39,22.45,155371.0,14.2103,14.242,14.2039,14.242,155371.0
2017-01-24 12:05:00,22.44,22.46,22.44,22.44,100625.0,14.2357,14.2483,14.2357,14.2357,100625.0
2017-01-24 12:10:00,22.44,22.48,22.42,22.48,98866.0,14.2357,14.261,14.223,14.261,98866.0
2017-01-24 12:15:00,22.48,22.5,22.48,22.48,103838.0,14.261,14.2737,14.261,14.261,103838.0
2017-01-24 12:20:00,22.48,22.53,22.48,22.51,112076.0,14.261,14.2928,14.261,14.2801,112076.0
2017-01-24 12:25:00,22.52,22.52,22.5,22.5,46785.0,14.2864,14.2864,14.2737,14.2737,46785.0
2017-01-24 12:30:00,22.5,22.56,22.5,22.54,110325.0,14.2737,14.3118,14.2737,14.2991,110325.0
2017-01-24 12:35:00,22.54,22.54,22.51,22.53,128416.0,14.2991,14.2991,14.2801,14.2928,128416.0
2017-01-24 12:40:00,22.53,22.57,22.52,22.55,110036.0,14.2928,14.3181,14.2864,14.3054,110036.0
2017-01-24 12:45:00,22.56,22.6,22.55,22.6,68944.0,14.3118,14.3372,14.3054,14.3372,68944.0
2017-01-24 12:50:00,22.6,22.62,22.59,22.61,115122.0,14.3372,14.3498,14.3308,14.3435,115122.0
2017-01-24 12:55:00,22.61,22.61,22.59,22.59,51538.0,14.3435,14.3435,14.3308,14.3308,51538.0
2017-01-24 13:00:00,22.59,22.64,22.59,22.63,126595.0,14.3308,14.3625,14.3308,14.3562,126595.0
2017-01-24 13:05:00,22.63,22.7,22.62,22.69,194867.0,14.3562,14.4006,14.3498,14.3943,194867.0
2017-01-24 13:10:00,22.69,22.73,22.69,22.7,261718.0,14.3943,14.4196,14.3943,14.4006,261718.0
2017-01-24 13:15:00,22.7,22.71,22.69,22.71,201555.0,14.4006,14.4069,14.3943,14.4069,201555.0
2017-01-24 13:20:00,22.7,22.71,22.65,22.65,76925.0,14.4006,14.4069,14.3689,14.3689,76925.0
2017-01-24 13:25:00,22.66,22.66,22.62,22.66,110580.0,14.3752,14.3752,14.3498,14.3752,110580.0
2017-01-24 13:30:00,22.66,22.69,22.65,22.68,92683.0,14.3752,14.3943,14.3689,14.3879,92683.0
2017-01-24 13:35:00,22.69,22.7,22.68,22.69,114049.0,14.3943,14.4006,14.3879,14.3943,114049.0
2017-01-24 13:40:00,22.7,22.71,22.67,22.69,165791.0,14.4006,14.4069,14.3816,14.3943,165791.0
2017-01-24 13:45:00,22.69,22.71,22.65,22.66,190795.0,14.3943,14.4069,14.3689,14.3752,190795.0
2017-01-24 13:50:00,22.66,22.66,22.6,22.6,100498.0,14.3752,14.3752,14.3372,14.3372,100498.0
2017-01-24 13:55:00,22.6,22.6,22.57,22.57,70305.0,14.3372,14.3372,14.3181,14.3181,70305.0
2017-01-24 14:00:00,22.57,22.6,22.57,22.6,92414.0,14.3181,14.3372,14.3181,14.3372,92414.0
2017-01-24 14:05:00,22.6,22.62,22.59,22.59,68543.0,14.3372,14.3498,14.3308,14.3308,68543.0
2017-01-24 14:10:00,22.59,22.6,22.55,22.59,241539.0,14.3308,14.3372,14.3054,14.3308,241539.0
2017-01-24 14:15:00,22.59,22.66,22.58,22.62,247228.0,14.3308,14.3752,14.3245,14.3498,247228.0
2017-01-24 14:20:00,22.62,22.66,22.6,22.63,136287.0,14.3498,14.3752,14.3372,14.3562,136287.0
2017-01-24 14:25:00,22.64,22.66,22.62,22.62,127108.0,14.3625,14.3752,14.3498,14.3498,127108.0
2017-01-24 14:30:00,22.63,22.66,22.62,22.64,97700.0,14.3562,14.3752,14.3498,14.3625,97700.0
2017-01-24 14:35:00,22.64,22.68,22.63,22.65,163030.0,14.3625,14.3879,14.3562,14.3689,163030.0
2017-01-24 14:40:00,22.66,22.66,22.63,22.64,78327.0,14.3752,14.3752,14.3562,14.3625,78327.0
2017-01-24 14:45:00,22.63,22.65,22.61,22.63,302420.0,14.3562,14.3689,14.3435,14.3562,302420.0
2017-01-24 14:50:00,22.63,22.65,22.62,22.64,52163.0,14.3562,14.3689,14.3498,14.3625,52163.0
2017-01-24 14:55:00,22.64,22.65,22.63,22.64,55939.0,14.3625,14.3689,14.3562,14.3625,55939.0
2017-01-24 15:00:00,22.64,22.67,22.63,22.67,140016.0,14.3625,14.3816,14.3562,14.3816,140016.0
2017-01-24 15:05:00,22.67,22.7,22.65,22.69,135179.0,14.3816,14.4006,14.3689,14.3943,135179.0
2017-01-24 15:10:00,22.69,22.7,22.63,22.63,190022.0,14.3943,14.4006,14.3562,14.3562,190022.0
2017-01-24 15:15:00,22.64,22.65,22.62,22.65,142099.0,14.3625,14.3689,14.3498,14.3689,142099.0
2017-01-24 15:20:00,22.64,22.65,22.62,22.63,171654.0,14.3625,14.3689,14.3498,14.3562,171654.0
2017-01-24 15:25:00,22.63,22.64,22.6,22.62,168861.0,14.3562,14.3625,14.3372,14.3498,168861.0
2017-01-24 15:30:00,22.62,22.64,22.61,22.61,203971.0,14.3498,14.3625,14.3435,14.3435,203971.0
2017-01-24 15:35:00,22.61,22.61,22.58,22.61,274710.0,14.3435,14.3435,14.3245,14.3435,274710.0
2017-01-24 15:40:00,22.61,22.63,22.59,22.63,254020.0,14.3435,14.3562,14.3308,14.3562,254020.0
2017-01-24 15:45:00,22.62,22.65,22.61,22.64,245084.0,14.3498,14.3689,14.3435,14.3625,245084.0
2017-01-24 15:50:00,22.64,22.64,22.62,22.62,295158.0,14.3625,14.3625,14.3498,14.3498,295158.0
2017-01-24 15:55:00,22.62,22.63,22.6,22.62,812203.0,14.3498,14.3562,14.3372,14.3498,812203.0
2017-01-25 09:30:00,22.62,22.66,22.29,22.31,644994.0,14.3498,14.3752,14.1405,14.1532,644994.0
2017-01-25 09:35:00,22.31,22.42,22.31,22.36,441854.0,14.1532,14.223,14.1532,14.1849,441854.0
2017-01-25 09:40:00,22.36,22.37,22.26,22.27,509236.0,14.1849,14.1913,14.1215,14.1278,509236.0
2017-01-25 09:45:00,22.27,22.36,22.22,22.35,771369.0,14.1278,14.1849,14.0961,14.1786,771369.0
2017-01-25 09:50:00,22.35,22.38,22.33,22.37,517976.0,14.1786,14.1976,14.1659,14.1913,517976.0
2017-01-25 09:55:00,22.38,22.5,22.37,22.49,449021.0,14.1976,14.2737,14.1913,14.2674,449021.0
2017-01-25 10:00:00,22.5,22.63,22.48,22.61,281084.0,14.2737,14.3562,14.261,14.3435,281084.0
2017-01-25 10:05:00,22.61,22.61,22.5,22.52,404664.0,14.3435,14.3435,14.2737,14.2864,404664.0
2017-01-25 10:10:00,22.52,22.54,22.48,22.49,455513.0,14.2864,14.2991,14.261,14.2674,455513.0
2017-01-25 10:15:00,22.5,22.52,22.48,22.5,300673.0,14.2737,14.2864,14.261,14.2737,300673.0
2017-01-25 10:20:00,22.49,22.52,22.47,22.49,240766.0,14.2674,14.2864,14.2547,14.2674,240766.0
2017-01-25 10:25:00,22.5,22.54,22.47,22.54,202555.0,14.2737,14.2991,14.2547,14.2991,202555.0
2017-01-25 10:30:00,22.54,22.54,22.41,22.42,301741.0,14.2991,14.2991,14.2166,14.223,301741.0
2017-01-25 10:35:00,22.42,22.46,22.39,22.43,174689.0,14.223,14.2483,14.2039,14.2293,174689.0
2017-01-25 10:40:00,22.42,22.46,22.4,22.44,215559.0,14.223,14.2483,14.2103,14.2357,215559.0
2017-01-25 10:45:00,22.45,22.46,22.38,22.41,224748.0,14.242,14.2483,14.1976,14.2166,224748.0
2017-01-25 10:50:00,22.41,22.43,22.39,22.43,179660.0,14.2166,14.2293,14.2039,14.2293,179660.0
2017-01-25 10:55:00,22.43,22.46,22.4,22.46,180532.0,14.2293,14.2483,14.2103,14.2483,180532.0
2017-01-25 11:00:00,22.45,22.49,22.45,22.48,137299.0,14.242,14.2674,14.242,14.261,137299.0
2017-01-25 11:05:00,22.49,22.53,22.48,22.52,125472.0,14.2674,14.2928,14.261,14.2864,125472.0
2017-01-25 11:10:00,22.53,22.56,22.49,22.5,187120.0,14.2928,14.3118,14.2674,14.2737,187120.0
2017-01-25 11:15:00,22.49,22.54,22.48,22.54,256919.0,14.2674,14.2991,14.261,14.2991,256919.0
2017-01-25 11:20:00,22.53,22.55,22.51,22.53,231822.0,14.2928,14.3054,14.2801,14.2928,231822.0
2017-01-25 11:25:00,22.53,22.54,22.51,22.52,292969.0,14.2928,14.2991,14.2801,14.2864,292969.0
2017-01-25 11:30:00,22.51,22.55,22.51,22.54,233372.0,14.2801,14.3054,14.2801,14.2991,233372.0
2017-01-25 11:35:00,22.54,22.59,22.53,22.55,239995.0,14.2991,14.3308,14.2928,14.3054,239995.0
2017-01-25 11:40:00,22.55,22.57,22.53,22.57,159382.0,14.3054,14.3181,14.2928,14.3181,159382.0
2017-01-25 11:45:00,22.56,22.63,22.56,22.6,166449.0,14.3118,14.3562,14.3118,14.3372,166449.0
2017-01-25 11:50:00,22.6,22.62,22.55,22.58,125708.0,14.3372,14.3498,14.3054,14.3245,125708.0
2017-01-25 11:55:00,22.57,22.6,22.56,22.58,175290.0,14.3181,14.3372,14.3118,14.3245,175290.0
2017-01-25 12:00:00,22.59,22.59,22.55,22.57,107887.0,14.3308,14.3308,14.3054,14.3181,107887.0
2017-01-25 12:05:00,22.56,22.59,22.54,22.59,120956.0,14.3118,14.3308,14.2991,14.3308,120956.0
2017-01-25 12:10:00,22.59,22.63,22.59,22.62,274279.0,14.3308,14.3562,14.3308,14.3498,274279.0
2017-01-25 12:15:00,22.63,22.63,22.61,22.63,111018.0,14.3562,14.3562,14.3435,14.3562,111018.0
2017-01-25 12:20:00,22.63,22.63,22.61,22.63,122877.0,14.3562,14.3562,14.3435,14.3562,122877.0
2017-01-25 12:25:00,22.63,22.65,22.61,22.64,210585.0,14.3562,14.3689,14.3435,14.3625,210585.0
2017-01-25 12:30:00,22.64,22.68,22.62,22.68,135680.0,14.3625,14.3879,14.3498,14.3879,135680.0
2017-01-25 12:35:00,22.68,22.68,22.64,22.66,93967.0,14.3879,14.3879,14.3625,14.3752,93967.0
2017-01-25 12:40:00,22.65,22.67,22.63,22.64,102695.0,14.3689,14.3816,14.3562,14.3625,102695.0
2017-01-25 12:45:00,22.64,22.67,22.64,22.66,132116.0,14.3625,14.3816,14.3625,14.3752,132116.0
2017-01-25 12:50:00,22.66,22.69,22.65,22.69,58969.0,14.3752,14.3943,14.3689,14.3943,58969.0
2017-01-25 12:55:00,22.69,22.7,22.67,22.68,152852.0,14.3943,14.4006,14.3816,14.3879,152852.0
2017-01-25 13:00:00,22.68,22.68,22.67,22.68,50479.0,14.3879,14.3879,14.3816,14.3879,50479.0
2017-01-25 13:05:00,22.68,22.68,22.65,22.67,92375.0,14.3879,14.3879,14.3689,14.3816,92375.0
2017-01-25 13:10:00,22.67,22.67,22.61,22.62,261543.0,14.3816,14.3816,14.3435,14.3498,261543.0
2017-01-25 13:15:00,22.62,22.63,22.61,22.62,84421.0,14.3498,14.3562,14.3435,14.3498,84421.0
2017-01-25 13:20:00,22.62,22.63,22.6,22.61,76755.0,14.3498,14.3562,14.3372,14.3435,76755.0
2017-01-25 13:25:00,22.6,22.62,22.59,22.6,83512.0,14.3372,14.3498,14.3308,14.3372,83512.0
2017-01-25 13:30:00,22.61,22.62,22.59,22.61,68010.0,14.3435,14.3498,14.3308,14.3435,68010.0
2017-01-25 13:35:00,22.61,22.61,22.55,22.55,138583.0,14.3435,14.3435,14.3054,14.3054,138583.0
2017-01-25 13:40:00,22.56,22.59,22.56,22.56,179957.0,14.3118,14.3308,14.3118,14.3118,179957.0
2017-01-25 13:45:00,22.57,22.57,22.55,22.55,75843.0,14.3181,14.3181,14.3054,14.3054,75843.0
2017-01-25 13:50:00,22.56,22.58,22.55,22.56,98358.0,14.3118,14.3245,14.3054,14.3118,98358.0
2017-01-25 13:55:00,22.57,22.58,22.56,22.58,88443.0,14.3181,14.3245,14.3118,14.3245,88443.0
2017-01-25 14:00:00,22.58,22.59,22.56,22.58,72963.0,14.3245,14.3308,14.3118,14.3245,72963.0
2017-01-25 14:05:00,22.57,22.6,22.57,22.6,83049.0,14.3181,14.3372,14.3181,14.3372,83049.0
2017-01-25 14:10:00,22.59,22.6,22.58,22.6,96926.0,14.3308,14.3372,14.3245,14.3372,96926.0
2017-01-25 14:15:00,22.6,22.61,22.58,22.59,87734.0,14.3372,14.3435,14.3245,14.3308,87734.0
2017-01-25 14:20:00,22.59,22.6,22.58,22.59,92085.0,14.3308,14.3372,14.3245,14.3308,92085.0
2017-01-25 14:25:00,22.59,22.62,22.58,22.6,77321.0,14.3308,14.3498,14.3245,14.3372,77321.0
2017-01-25 14:30:00,22.6,22.63,22.59,22.63,141082.0,14.3372,14.3562,14.3308,14.3562,141082.0
2017-01-25 14:35:00,22.63,22.64,22.61,22.61,135530.0,14.3562,14.3625,14.3435,14.3435,135530.0
2017-01-25 14:40:00,22.62,22.62,22.6,22.61,44483.0,14.3498,14.3498,14.3372,14.3435,44483.0
2017-01-25 14:45:00,22.61,22.61,22.58,22.59,111365.0,14.3435,14.3435,14.3245,14.3308,111365.0
2017-01-25 14:50:00,22.59,22.59,22.56,22.59,169410.0,14.3308,14.3308,14.3118,14.3308,169410.0
2017-01-25 14:55:00,22.58,22.59,22.58,22.59,61608.0,14.3245,14.3308,14.3245,14.3308,61608.0
2017-01-25 15:00:00,22.58,22.59,22.57,22.58,104150.0,14.3245,14.3308,14.3181,14.3245,104150.0
2017-01-25 15:05:00,22.58,22.58,22.56,22.56,64342.0,14.3245,14.3245,14.3118,14.3118,64342.0
2017-01-25 15:10:00,22.57,22.57,22.55,22.55,77990.0,14.3181,14.3181,14.3054,14.3054,77990.0
2017-01-25 15:15:00,22.55,22.56,22.52,22.53,140872.0,14.3054,14.3118,14.2864,14.2928,140872.0
2017-01-25 15:20:00,22.52,22.54,22.5,22.52,148413.0,14.2864,14.2991,14.2737,14.2864,148413.0
2017-01-25 15:25:00,22.52,22.54,22.51,22.54,116008.0,14.2864,14.2991,14.2801,14.2991,116008.0
2017-01-25 15:30:00,22.54,22.55,22.53,22.54,130039.0,14.2991,14.3054,14.2928,14.2991,130039.0
2017-01-25 15:35:00,22.53,22.54,22.52,22.54,193129.0,14.2928,14.2991,14.2864,14.2991,193129.0
2017-01-25 15:40:00,22.54,22.56,22.52,22.55,197346.0,14.2991,14.3118,14.2864,14.3054,197346.0
2017-01-25 15:45:00,22.55,22.59,22.55,22.57,457774.0,14.3054,14.3308,14.3054,14.3181,457774.0
2017-01-25 15:50:00,22.58,22.58,22.55,22.55,368458.0,14.3245,14.3245,14.3054,14.3054,368458.0
2017-01-25 15:55:00,22.55,22.62,22.55,22.6,1295449.0,14.3054,14.3498,14.3054,14.3372,1295449.0
2017-01-26 09:30:00,22.64,22.67,22.56,22.66,254118.0,14.3625,14.3816,14.3118,14.3752,254118.0
2017-01-26 09:35:00,22.66,22.68,22.64,22.68,106698.0,14.3752,14.3879,14.3625,14.3879,106698.0
2017-01-26 09:40:00,22.67,22.74,22.67,22.73,182363.0,14.3816,14.426,14.3816,14.4196,182363.0
2017-01-26 09:45:00,22.73,22.74,22.69,22.69,162949.0,14.4196,14.426,14.3943,14.3943,162949.0
2017-01-26 09:50:00,22.7,22.7,22.64,22.67,92096.0,14.4006,14.4006,14.3625,14.3816,92096.0
2017-01-26 09:55:00,22.68,22.68,22.56,22.61,179873.0,14.3879,14.3879,14.3118,14.3435,179873.0
2017-01-26 10:00:00,22.61,22.7,22.61,22.69,66360.0,14.3435,14.4006,14.3435,14.3943,66360.0
2017-01-26 10:05:00,22.69,22.7,22.64,22.69,81782.0,14.3943,14.4006,14.3625,14.3943,81782.0
2017-01-26 10:10:00,22.69,22.74,22.68,22.73,184858.0,14.3943,14.426,14.3879,14.4196,184858.0
2017-01-26 10:15:00,22.73,22.73,22.66,22.69,66249.0,14.4196,14.4196,14.3752,14.3943,66249.0
2017-01-26 10:20:00,22.68,22.7,22.67,22.68,75519.0,14.3879,14.4006,14.3816,14.3879,75519.0
2017-01-26 10:25:00,22.67,22.7,22.67,22.7,46089.0,14.3816,14.4006,14.3816,14.4006,46089.0
2017-01-26 10:30:00,22.69,22.72,22.69,22.71,89181.0,14.3943,14.4133,14.3943,14.4069,89181.0
2017-01-26 10:35:00,22.71,22.75,22.7,22.75,99945.0,14.4069,14.4323,14.4006,14.4323,99945.0
2017-01-26 10:40:00,22.75,22.75,22.7,22.7,70327.0,14.4323,14.4323,14.4006,14.4006,70327.0
2017-01-26 10:45:00,22.71,22.72,22.69,22.69,58713.0,14.4069,14.4133,14.3943,14.3943,58713.0
2017-01-26 10:50:00,22.7,22.71,22.67,22.67,174777.0,14.4006,14.4069,14.3816,14.3816,174777.0
2017-01-26 10:55:00,22.67,22.7,22.65,22.68,168571.0,14.3816,14.4006,14.3689,14.3879,168571.0
2017-01-26 11:00:00,22.68,22.69,22.67,22.68,53647.0,14.3879,14.3943,14.3816,14.3879,53647.0
2017-01-26 11:05:00,22.69,22.69,22.64,22.64,219265.0,14.3943,14.3943,14.3625,14.3625,219265.0
2017-01-26 11:10:00,22.64,22.65,22.62,22.62,118443.0,14.3625,14.3689,14.3498,14.3498,118443.0
2017-01-26 11:15:00,22.62,22.63,22.52,22.55,303322.0,14.3498,14.3562,14.2864,14.3054,303322.0
2017-01-26 11:20:00,22.55,22.55,22.51,22.52,242071.0,14.3054,14.3054,14.2801,14.2864,242071.0
2017-01-26 11:25:00,22.52,22.56,22.5,22.56,168540.0,14.2864,14.3118,14.2737,14.3118,168540.0
2017-01-26 11:30:00,22.55,22.6,22.55,22.59,65696.0,14.3054,14.3372,14.3054,14.3308,65696.0
2017-01-26 11:35:00,22.59,22.6,22.56,22.58,620561.0,14.3308,14.3372,14.3118,14.3245,620561.0
2017-01-26 11:40:00,22.59,22.61,22.55,22.55,107340.0,14.3308,14.3435,14.3054,14.3054,107340.0
2017-01-26 11:45:00,22.55,22.56,22.52,22.53,66362.0,14.3054,14.3118,14.2864,14.2928,66362.0
2017-01-26 11:50:00,22.53,22.53,22.5,22.5,111115.0,14.2928,14.2928,14.2737,14.2737,111115.0
2017-01-26 11:55:00,22.5,22.51,22.49,22.49,74728.0,14.2737,14.2801,14.2674,14.2674,74728.0
2017-01-26 12:00:00,22.5,22.51,22.48,22.5,49698.0,14.2737,14.2801,14.261,14.2737,49698.0
2017-01-26 12:05:00,22.5,22.55,22.49,22.55,108598.0,14.2737,14.3054,14.2674,14.3054,108598.0
2017-01-26 12:10:00,22.55,22.55,22.49,22.49,81292.0,14.3054,14.3054,14.2674,14.2674,81292.0
2017-01-26 12:15:00,22.49,22.52,22.48,22.51,56662.0,14.2674,14.2864,14.261,14.2801,56662.0
2017-01-26 12:20:00,22.52,22.53,22.5,22.51,33390.0,14.2864,14.2928,14.2737,14.2801,33390.0
2017-01-26 12:25:00,22.51,22.52,22.5,22.5,28262.0,14.2801,14.2864,14.2737,14.2737,28262.0
2017-01-26 12:30:00,22.51,22.51,22.46,22.48,237900.0,14.2801,14.2801,14.2483,14.261,237900.0
2017-01-26 12:35:00,22.48,22.48,22.45,22.46,76559.0,14.261,14.261,14.242,14.2483,76559.0
2017-01-26 12:40:00,22.46,22.47,22.45,22.47,61953.0,14.2483,14.2547,14.242,14.2547,61953.0
2017-01-26 12:45:00,22.47,22.47,22.45,22.47,57870.0,14.2547,14.2547,14.242,14.2547,57870.0
2017-01-26 12:50:00,22.47,22.53,22.46,22.53,130859.0,14.2547,14.2928,14.2483,14.2928,130859.0
2017-01-26 12:55:00,22.52,22.55,22.52,22.55,39821.0,14.2864,14.3054,14.2864,14.3054,39821.0
2017-01-26 13:00:00,22.55,22.56,22.51,22.53,137810.0,14.3054,14.3118,14.2801,14.2928,137810.0
2017-01-26 13:05:00,22.52,22.54,22.51,22.53,57041.0,14.2864,14.2991,14.2801,14.2928,57041.0
2017-01-26 13:10:00,22.52,22.53,22.49,22.5,69586.0,14.2864,14.2928,14.2674,14.2737,69586.0
2017-01-26 13:15:00,22.5,22.51,22.48,22.5,46711.0,14.2737,14.2801,14.261,14.2737,46711.0
2017-01-26 13:20:00,22.5,22.51,22.48,22.5,50541.0,14.2737,14.2801,14.261,14.2737,50541.0
2017-01-26 13:25:00,22.5,22.52,22.48,22.5,92606.0,14.2737,14.2864,14.261,14.2737,92606.0
2017-01-26 13:30:00,22.49,22.5,22.48,22.5,73787.0,14.2674,14.2737,14.261,14.2737,73787.0
2017-01-26 13:35:00,22.5,22.53,22.49,22.53,44576.0,14.2737,14.2928,14.2674,14.2928,44576.0
2017-01-26 13:40:00,22.52,22.54,22.51,22.51,63944.0,14.2864,14.2991,14.2801,14.2801,63944.0
2017-01-26 13:45:00,22.52,22.52,22.5,22.5,44359.0,14.2864,14.2864,14.2737,14.2737,44359.0
2017-01-26 13:50:00,22.5,22.51,22.48,22.5,37167.0,14.2737,14.2801,14.261,14.2737,37167.0
2017-01-26 13:55:00,22.49,22.5,22.47,22.49,60848.0,14.2674,14.2737,14.2547,14.2674,60848.0
2017-01-26 14:00:00,22.49,22.52,22.48,22.5,73904.0,14.2674,14.2864,14.261,14.2737,73904.0
2017-01-26 14:05:00,22.5,22.52,22.5,22.51,26919.0,14.2737,14.2864,14.2737,14.2801,26919.0
2017-01-26 14:10:00,22.52,22.53,22.49,22.51,83455.0,14.2864,14.2928,14.2674,14.2801,83455.0
2017-01-26 14:15:00,22.5,22.51,22.48,22.48,80107.0,14.2737,14.2801,14.261,14.261,80107.0
2017-01-26 14:20:00,22.48,22.51,22.48,22.48,49170.0,14.261,14.2801,14.261,14.261,49170.0
2017-01-26 14:25:00,22.49,22.51,22.48,22.49,62888.0,14.2674,14.2801,14.261,14.2674,62888.0
2017-01-26 14:30:00,22.49,22.5,22.46,22.46,86544.0,14.2674,14.2737,14.2483,14.2483,86544.0
2017-01-26 14:35:00,22.46,22.48,22.43,22.45,138139.0,14.2483,14.261,14.2293,14.242,138139.0
2017-01-26 14:40:00,22.44,22.46,22.42,22.45,82342.0,14.2357,14.2483,14.223,14.242,82342.0
2017-01-26 14:45:00,22.44,22.46,22.44,22.46,54344.0,14.2357,14.2483,14.2357,14.2483,54344.0
2017-01-26 14:50:00,22.45,22.46,22.41,22.42,88364.0,14.242,14.2483,14.2166,14.223,88364.0
2017-01-26 14:55:00,22.42,22.47,22.42,22.47,89429.0,14.223,14.2547,14.223,14.2547,89429.0
2017-01-26 15:00:00,22.46,22.47,22.42,22.45,112348.0,14.2483,14.2547,14.223,14.242,112348.0
2017-01-26 15:05:00,22.44,22.45,22.41,22.41,78854.0,14.2357,14.242,14.2166,14.2166,78854.0
2017-01-26 15:10:00,22.41,22.44,22.4,22.42,86903.0,14.2166,14.2357,14.2103,14.223,86903.0
2017-01-26 15:15:00,22.42,22.43,22.4,22.41,51685.0,14.223,14.2293,14.2103,14.2166,51685.0
2017-01-26 15:20:00,22.41,22.43,22.4,22.43,123917.0,14.2166,14.2293,14.2103,14.2293,123917.0
2017-01-26 15:25:00,22.42,22.45,22.42,22.44,60156.0,14.223,14.242,14.223,14.2357,60156.0
2017-01-26 15:30:00,22.45,22.45,22.43,22.44,59766.0,14.242,14.242,14.2293,14.2357,59766.0
2017-01-26 15:35:00,22.44,22.45,22.42,22.44,126020.0,14.2357,14.242,14.223,14.2357,126020.0
2017-01-26 15:40:00,22.45,22.45,22.42,22.43,140215.0,14.242,14.242,14.223,14.2293,140215.0
2017-01-26 15:45:00,22.43,22.44,22.41,22.42,224481.0,14.2293,14.2357,14.2166,14.223,224481.0
2017-01-26 15:50:00,22.42,22.42,22.4,22.4,332983.0,14.223,14.223,14.2103,14.2103,332983.0
2017-01-26 15:55:00,22.41,22.43,22.4,22.42,525326.0,14.2166,14.2293,14.2103,14.223,525326.0
2017-01-27 09:30:00,22.42,22.47,22.4,22.43,263755.0,14.223,14.2547,14.2103,14.2293,263755.0
2017-01-27 09:35:00,22.43,22.45,22.36,22.37,174555.0,14.2293,14.242,14.1849,14.1913,174555.0
2017-01-27 09:40:00,22.36,22.36,22.31,22.31,104477.0,14.1849,14.1849,14.1532,14.1532,104477.0
2017-01-27 09:45:00,22.31,22.37,22.3,22.36,153588.0,14.1532,14.1913,14.1468,14.1849,153588.0
2017-01-27 09:50:00,22.37,22.38,22.34,22.34,112221.0,14.1913,14.1976,14.1722,14.1722,112221.0
2017-01-27 09:55:00,22.34,22.37,22.32,22.35,175705.0,14.1722,14.1913,14.1595,14.1786,175705.0
2017-01-27 10:00:00,22.36,22.39,22.34,22.35,122090.0,14.1849,14.2039,14.1722,14.1786,122090.0
2017-01-27 10:05:00,22.34,22.37,22.31,22.37,165977.0,14.1722,14.1913,14.1532,14.1913,165977.0
2017-01-27 10:10:00,22.37,22.42,22.37,22.41,191115.0,14.1913,14.223,14.1913,14.2166,191115.0
2017-01-27 10:15:00,22.41,22.45,22.4,22.41,111962.0,14.2166,14.242,14.2103,14.2166,111962.0
2017-01-27 10:20:00,22.42,22.43,22.35,22.36,69286.0,14.223,14.2293,14.1786,14.1849,69286.0
2017-01-27 10:25:00,22.36,22.36,22.29,22.33,147932.0,14.1849,14.1849,14.1405,14.1659,147932.0
2017-01-27 10:30:00,22.33,22.33,22.26,22.26,109388.0,14.1659,14.1659,14.1215,14.1215,109388.0
2017-01-27 10:35:00,22.26,22.3,22.25,22.28,233706.0,14.1215,14.1468,14.1151,14.1342,233706.0
2017-01-27 10:40:00,22.27,22.3,22.25,22.29,77210.0,14.1278,14.1468,14.1151,14.1405,77210.0
2017-01-27 10:45:00,22.29,22.32,22.28,22.3,131149.0,14.1405,14.1595,14.1342,14.1468,131149.0
2017-01-27 10:50:00,22.3,22.31,22.29,22.29,56118.0,14.1468,14.1532,14.1405,14.1405,56118.0
2017-01-27 10:55:00,22.29,22.32,22.28,22.31,167605.0,14.1405,14.1595,14.1342,14.1532,167605.0
2017-01-27 11:00:00,22.3,22.32,22.23,22.27,186760.0,14.1468,14.1595,14.1024,14.1278,186760.0
2017-01-27 11:05:00,22.27,22.29,22.25,22.27,100932.0,14.1278,14.1405,14.1151,14.1278,100932.0
2017-01-27 11:10:00,22.27,22.31,22.26,22.3,195175.0,14.1278,14.1532,14.1215,14.1468,195175.0
2017-01-27 11:15:00,22.3,22.35,22.3,22.33,142292.0,14.1468,14.1786,14.1468,14.1659,142292.0
2017-01-27 11:20:00,22.34,22.37,22.32,22.36,134564.0,14.1722,14.1913,14.1595,14.1849,134564.0
2017-01-27 11:25:00,22.36,22.36,22.3,22.3,69519.0,14.1849,14.1849,14.1468,14.1468,69519.0
2017-01-27 11:30:00,22.3,22.31,22.29,22.31,88710.0,14.1468,14.1532,14.1405,14.1532,88710.0
2017-01-27 11:35:00,22.31,22.35,22.3,22.34,140741.0,14.1532,14.1786,14.1468,14.1722,140741.0
2017-01-27 11:40:00,22.33,22.37,22.32,22.34,107395.0,14.1659,14.1913,14.1595,14.1722,107395.0
2017-01-27 11:45:00,22.35,22.36,22.33,22.35,68847.0,14.1786,14.1849,14.1659,14.1786,68847.0
2017-01-27 11:50:00,22.35,22.35,22.31,22.32,49214.0,14.1786,14.1786,14.1532,14.1595,49214.0
2017-01-27 11:55:00,22.32,22.34,22.3,22.34,67011.0,14.1595,14.1722,14.1468,14.1722,67011.0
2017-01-27 12:00:00,22.33,22.36,22.3,22.35,132530.0,14.1659,14.1849,14.1468,14.1786,132530.0
2017-01-27 12:05:00,22.35,22.35,22.32,22.33,53955.0,14.1786,14.1786,14.1595,14.1659,53955.0
2017-01-27 12:10:00,22.33,22.34,22.32,22.33,39107.0,14.1659,14.1722,14.1595,14.1659,39107.0
2017-01-27 12:15:00,22.33,22.33,22.31,22.33,50703.0,14.1659,14.1659,14.1532,14.1659,50703.0
2017-01-27 12:20:00,22.32,22.32,22.28,22.28,73273.0,14.1595,14.1595,14.1342,14.1342,73273.0
2017-01-27 12:25:00,22.28,22.29,22.26,22.27,98358.0,14.1342,14.1405,14.1215,14.1278,98358.0
2017-01-27 12:30:00,22.27,22.27,22.25,22.26,44829.0,14.1278,14.1278,14.1151,14.1215,44829.0
2017-01-27 12:35:00,22.26,22.3,22.26,22.29,206116.0,14.1215,14.1468,14.1215,14.1405,206116.0
2017-01-27 12:40:00,22.29,22.3,22.26,22.27,46582.0,14.1405,14.1468,14.1215,14.1278,46582.0
2017-01-27 12:45:00,22.26,22.27,22.23,22.23,73158.0,14.1215,14.1278,14.1024,14.1024,73158.0
2017-01-27 12:50:00,22.23,22.24,22.21,22.22,52953.0,14.1024,14.1088,14.0898,14.0961,52953.0
2017-01-27 12:55:00,22.21,22.23,22.2,22.22,52768.0,14.0898,14.1024,14.0834,14.0961,52768.0
2017-01-27 13:00:00,22.22,22.25,22.21,22.25,216251.0,14.0961,14.1151,14.0898,14.1151,216251.0
2017-01-27 13:05:00,22.24,22.25,22.22,22.25,233093.0,14.1088,14.1151,14.0961,14.1151,233093.0
2017-01-27 13:10:00,22.24,22.29,22.24,22.29,88443.0,14.1088,14.1405,14.1088,14.1405,88443.0
2017-01-27 13:15:00,22.29,22.34,22.28,22.31,76058.0,14.1405,14.1722,14.1342,14.1532,76058.0
2017-01-27 13:20:00,22.31,22.33,22.3,22.3,20284.0,14.1532,14.1659,14.1468,14.1468,20284.0
2017-01-27 13:25:00,22.3,22.32,22.3,22.3,49844.0,14.1468,14.1595,14.1468,14.1468,49844.0
2017-01-27 13:30:00,22.3,22.31,22.3,22.31,24933.0,14.1468,14.1532,14.1468,14.1532,24933.0
2017-01-27 13:35:00,22.3,22.31,22.27,22.29,75013.0,14.1468,14.1532,14.1278,14.1405,75013.0
2017-01-27 13:40:00,22.29,22.29,22.26,22.28,387910.0,14.1405,14.1405,14.1215,14.1342,387910.0
2017-01-27 13:45:00,22.28,22.29,22.26,22.27,75330.0,14.1342,14.1405,14.1215,14.1278,75330.0
2017-01-27 13:50:00,22.27,22.29,22.27,22.27,58320.0,14.1278,14.1405,14.1278,14.1278,58320.0
2017-01-27 13:55:00,22.27,22.3,22.27,22.3,62134.0,14.1278,14.1468,14.1278,14.1468,62134.0
2017-01-27 14:00:00,22.3,22.35,22.29,22.35,105338.0,14.1468,14.1786,14.1405,14.1786,105338.0
2017-01-27 14:05:00,22.35,22.38,22.33,22.37,113160.0,14.1786,14.1976,14.1659,14.1913,113160.0
2017-01-27 14:10:00,22.36,22.39,22.36,22.39,128686.0,14.1849,14.2039,14.1849,14.2039,128686.0
2017-01-27 14:15:00,22.39,22.41,22.37,22.39,76375.0,14.2039,14.2166,14.1913,14.2039,76375.0
2017-01-27 14:20:00,22.38,22.4,22.38,22.38,43796.0,14.1976,14.2103,14.1976,14.1976,43796.0
2017-01-27 14:25:00,22.39,22.39,22.37,22.38,89172.0,14.2039,14.2039,14.1913,14.1976,89172.0
2017-01-27 14:30:00,22.38,22.38,22.34,22.37,54370.0,14.1976,14.1976,14.1722,14.1913,54370.0
2017-01-27 14:35:00,22.37,22.37,22.34,22.35,26938.0,14.1913,14.1913,14.1722,14.1786,26938.0
2017-01-27 14:40:00,22.36,22.39,22.35,22.39,63815.0,14.1849,14.2039,14.1786,14.2039,63815.0
2017-01-27 14:45:00,22.39,22.39,22.35,22.37,183847.0,14.2039,14.2039,14.1786,14.1913,183847.0
2017-01-27 14:50:00,22.36,22.39,22.36,22.37,128376.0,14.1849,14.2039,14.1849,14.1913,128376.0
2017-01-27 14:55:00,22.38,22.4,22.36,22.37,197186.0,14.1976,14.2103,14.1849,14.1913,197186.0
2017-01-27 15:00:00,22.37,22.38,22.37,22.37,60286.0,14.1913,14.1976,14.1913,14.1913,60286.0
2017-01-27 15:05:00,22.37,22.38,22.36,22.36,104065.0,14.1913,14.1976,14.1849,14.1849,104065.0
2017-01-27 15:10:00,22.36,22.37,22.35,22.36,174207.0,14.1849,14.1913,14.1786,14.1849,174207.0
2017-01-27 15:15:00,22.37,22.38,22.36,22.37,88783.0,14.1913,14.1976,14.1849,14.1913,88783.0
2017-01-27 15:20:00,22.38,22.38,22.37,22.38,73076.0,14.1976,14.1976,14.1913,14.1976,73076.0
2017-01-27 15:25:00,22.38,22.38,22.36,22.38,132089.0,14.1976,14.1976,14.1849,14.1976,132089.0
2017-01-27 15:30:00,22.37,22.39,22.37,22.37,227212.0,14.1913,14.2039,14.1913,14.1913,227212.0
2017-01-27 15:35:00,22.37,22.4,22.34,22.35,186855.0,14.1913,14.2103,14.1722,14.1786,186855.0
2017-01-27 15:40:00,22.34,22.35,22.31,22.33,230997.0,14.1722,14.1786,14.1532,14.1659,230997.0
2017-01-27 15:45:00,22.33,22.33,22.32,22.32,209096.0,14.1659,14.1659,14.1595,14.1595,209096.0
2017-01-27 15:50:00,22.33,22.36,22.32,22.33,397328.0,14.1659,14.1849,14.1595,14.1659,397328.0
2017-01-27 15:55:00,22.34,22.39,22.33,22.38,537956.0,14.1722,14.2039,14.1659,14.1976,537956.0
2017-01-30 09:30:00,22.22,22.26,22.17,22.23,271387.0,14.1763,14.2018,14.1444,14.1826,271387.0
2017-01-30 09:35:00,22.23,22.24,22.08,22.08,256966.0,14.1826,14.189,14.0869,14.0869,256966.0
2017-01-30 09:40:00,22.08,22.09,22.05,22.05,323415.0,14.0869,14.0933,14.0678,14.0678,323415.0
2017-01-30 09:45:00,22.05,22.08,22.01,22.03,217298.0,14.0678,14.0869,14.0423,14.055,217298.0
2017-01-30 09:50:00,22.04,22.13,22.02,22.12,143396.0,14.0614,14.1188,14.0487,14.1125,143396.0
2017-01-30 09:55:00,22.12,22.14,22.1,22.11,126099.0,14.1125,14.1252,14.0997,14.1061,126099.0
2017-01-30 10:00:00,22.11,22.14,22.08,22.12,107427.0,14.1061,14.1252,14.0869,14.1125,107427.0
2017-01-30 10:05:00,22.12,22.17,22.11,22.13,166849.0,14.1125,14.1444,14.1061,14.1188,166849.0
2017-01-30 10:10:00,22.12,22.13,22.06,22.08,148086.0,14.1125,14.1188,14.0742,14.0869,148086.0
2017-01-30 10:15:00,22.08,22.09,22.04,22.06,126236.0,14.0869,14.0933,14.0614,14.0742,126236.0
2017-01-30 10:20:00,22.05,22.11,22.05,22.1,114488.0,14.0678,14.1061,14.0678,14.0997,114488.0
2017-01-30 10:25:00,22.09,22.12,22.07,22.08,116736.0,14.0933,14.1125,14.0806,14.0869,116736.0
2017-01-30 10:30:00,22.08,22.12,22.06,22.11,126800.0,14.0869,14.1125,14.0742,14.1061,126800.0
2017-01-30 10:35:00,22.11,22.11,22.04,22.04,130240.0,14.1061,14.1061,14.0614,14.0614,130240.0
2017-01-30 10:40:00,22.04,22.04,21.98,22.0,189322.0,14.0614,14.0614,14.0231,14.0359,189322.0
2017-01-30 10:45:00,21.99,22.0,21.95,21.96,84279.0,14.0295,14.0359,14.004,14.0104,84279.0
2017-01-30 10:50:00,21.96,21.99,21.95,21.96,178965.0,14.0104,14.0295,14.004,14.0104,178965.0
2017-01-30 10:55:00,21.96,21.97,21.92,21.93,101358.0,14.0104,14.0168,13.9849,13.9912,101358.0
2017-01-30 11:00:00,21.92,21.95,21.9,21.92,132398.0,13.9849,14.004,13.9721,13.9849,132398.0
2017-01-30 11:05:00,21.92,21.94,21.91,21.93,91795.0,13.9849,13.9976,13.9785,13.9912,91795.0
2017-01-30 11:10:00,21.93,22.01,21.93,22.0,359341.0,13.9912,14.0423,13.9912,14.0359,359341.0
2017-01-30 11:15:00,22.0,22.03,21.98,22.02,99990.0,14.0359,14.055,14.0231,14.0487,99990.0
2017-01-30 11:20:00,22.03,22.03,21.99,21.99,79101.0,14.055,14.055,14.0295,14.0295,79101.0
2017-01-30 11:25:00,21.99,22.01,21.96,21.96,113740.0,14.0295,14.0423,14.0104,14.0104,113740.0
2017-01-30 11:30:00,21.96,21.97,21.92,21.92,120952.0,14.0104,14.0168,13.9849,13.9849,120952.0
2017-01-30 11:35:00,21.93,21.97,21.92,21.97,236565.0,13.9912,14.0168,13.9849,14.0168,236565.0
2017-01-30 11:40:00,21.96,21.98,21.95,21.96,42418.0,14.0104,14.0231,14.004,14.0104,42418.0
2017-01-30 11:45:00,21.96,22.0,21.96,21.99,49868.0,14.0104,14.0359,14.0104,14.0295,49868.0
2017-01-30 11:50:00,21.98,22.02,21.98,22.02,104706.0,14.0231,14.0487,14.0231,14.0487,104706.0
2017-01-30 11:55:00,22.02,22.04,22.01,22.02,97726.0,14.0487,14.0614,14.0423,14.0487,97726.0
2017-01-30 12:00:00,22.01,22.04,22.0,22.03,157820.0,14.0423,14.0614,14.0359,14.055,157820.0
2017-01-30 12:05:00,22.04,22.06,22.02,22.03,58213.0,14.0614,14.0742,14.0487,14.055,58213.0
2017-01-30 12:10:00,22.02,22.03,21.99,22.01,80368.0,14.0487,14.055,14.0295,14.0423,80368.0
2017-01-30 12:15:00,22.01,22.01,21.99,22.01,31350.0,14.0423,14.0423,14.0295,14.0423,31350.0
2017-01-30 12:20:00,22.0,22.02,22.0,22.01,55077.0,14.0359,14.0487,14.0359,14.0423,55077.0
2017-01-30 12:25:00,22.02,22.08,22.01,22.06,260326.0,14.0487,14.0869,14.0423,14.0742,260326.0
2017-01-30 12:30:00,22.06,22.07,22.0,22.01,54748.0,14.0742,14.0806,14.0359,14.0423,54748.0
2017-01-30 12:35:00,22.0,22.03,21.98,22.0,166701.0,14.0359,14.055,14.0231,14.0359,166701.0
2017-01-30 12:40:00,22.0,22.01,21.99,22.0,40849.0,14.0359,14.0423,14.0295,14.0359,40849.0
2017-01-30 12:45:00,21.99,22.02,21.99,22.02,90765.0,14.0295,14.0487,14.0295,14.0487,90765.0
2017-01-30 12:50:00,22.01,22.04,21.99,21.99,75190.0,14.0423,14.0614,14.0295,14.0295,75190.0
2017-01-30 12:55:00,22.0,22.01,21.98,21.99,94330.0,14.0359,14.0423,14.0231,14.0295,94330.0
2017-01-30 13:00:00,21.99,21.99,21.98,21.98,51574.0,14.0295,14.0295,14.0231,14.0231,51574.0
2017-01-30 13:05:00,21.98,22.0,21.98,21.99,24597.0,14.0231,14.0359,14.0231,14.0295,24597.0
2017-01-30 13:10:00,22.0,22.0,21.98,21.98,41930.0,14.0359,14.0359,14.0231,14.0231,41930.0
2017-01-30 13:15:00,21.98,21.99,21.98,21.99,20091.0,14.0231,14.0295,14.0231,14.0295,20091.0
2017-01-30 13:20:00,21.98,21.99,21.96,21.96,46687.0,14.0231,14.0295,14.0104,14.0104,46687.0
2017-01-30 13:25:00,21.96,21.99,21.96,21.98,49949.0,14.0104,14.0295,14.0104,14.0231,49949.0
2017-01-30 13:30:00,21.98,21.99,21.97,21.98,44929.0,14.0231,14.0295,14.0168,14.0231,44929.0
2017-01-30 13:35:00,21.97,21.98,21.96,21.96,39617.0,14.0168,14.0231,14.0104,14.0104,39617.0
2017-01-30 13:40:00,21.97,21.98,21.96,21.98,38241.0,14.0168,14.0231,14.0104,14.0231,38241.0
2017-01-30 13:45:00,21.97,21.98,21.95,21.95,65988.0,14.0168,14.0231,14.004,14.004,65988.0
2017-01-30 13:50:00,21.96,21.96,21.91,21.92,148783.0,14.0104,14.0104,13.9785,13.9849,148783.0
2017-01-30 13:55:00,21.93,21.93,21.92,21.93,72919.0,13.9912,13.9912,13.9849,13.9912,72919.0
2017-01-30 14:00:00,21.93,21.95,21.92,21.93,108568.0,13.9912,14.004,13.9849,13.9912,108568.0
2017-01-30 14:05:00,21.94,21.94,21.9,21.93,107786.0,13.9976,13.9976,13.9721,13.9912,107786.0
2017-01-30 14:10:00,21.94,21.94,21.92,21.93,43862.0,13.9976,13.9976,13.9849,13.9912,43862.0
2017-01-30 14:15:00,21.93,21.94,21.92,21.94,83338.0,13.9912,13.9976,13.9849,13.9976,83338.0
2017-01-30 14:20:00,21.94,21.94,21.91,21.91,73769.0,13.9976,13.9976,13.9785,13.9785,73769.0
2017-01-30 14:25:00,21.91,21.92,21.88,21.9,127425.0,13.9785,13.9849,13.9593,13.9721,127425.0
2017-01-30 14:30:00,21.9,21.92,21.89,21.92,46463.0,13.9721,13.9849,13.9657,13.9849,46463.0
2017-01-30 14:35:00,21.92,21.92,21.91,21.92,23119.0,13.9849,13.9849,13.9785,13.9849,23119.0
2017-01-30 14:40:00,21.91,21.92,21.89,21.92,97650.0,13.9785,13.9849,13.9657,13.9849,97650.0
2017-01-30 14:45:00,21.92,21.94,21.91,21.93,83185.0,13.9849,13.9976,13.9785,13.9912,83185.0
2017-01-30 14:50:00,21.93,21.95,21.91,21.92,98502.0,13.9912,14.004,13.9785,13.9849,98502.0
2017-01-30 14:55:00,21.92,21.93,21.89,21.89,130342.0,13.9849,13.9912,13.9657,13.9657,130342.0
2017-01-30 15:00:00,21.89,21.91,21.86,21.86,146797.0,13.9657,13.9785,13.9466,13.9466,146797.0
2017-01-30 15:05:00,21.87,21.87,21.84,21.86,114357.0,13.953,13.953,13.9338,13.9466,114357.0
2017-01-30 15:10:00,21.86,21.86,21.83,21.84,281650.0,13.9466,13.9466,13.9274,13.9338,281650.0
2017-01-30 15:15:00,21.84,21.85,21.83,21.85,132226.0,13.9338,13.9402,13.9274,13.9402,132226.0
2017-01-30 15:20:00,21.85,21.87,21.84,21.86,110989.0,13.9402,13.953,13.9338,13.9466,110989.0
2017-01-30 15:25:00,21.86,21.87,21.84,21.87,173142.0,13.9466,13.953,13.9338,13.953,173142.0
2017-01-30 15:30:00,21.87,21.9,21.86,21.89,199647.0,13.953,13.9721,13.9466,13.9657,199647.0
2017-01-30 15:35:00,21.89,21.89,21.88,21.89,91950.0,13.9657,13.9657,13.9593,13.9657,91950.0
2017-01-30 15:40:00,21.89,21.92,21.86,21.91,193713.0,13.9657,13.9849,13.9466,13.9785,193713.0
2017-01-30 15:45:00,21.92,21.95,21.91,21.91,361016.0,13.9849,14.004,13.9785,13.9785,361016.0
2017-01-30 15:50:00,21.91,21.93,21.91,21.92,138799.0,13.9785,13.9912,13.9785,13.9849,138799.0
2017-01-30 15:55:00,21.93,21.98,21.92,21.97,740469.0,13.9912,14.0231,13.9849,14.0168,740469.0
2017-01-31 09:30:00,22.02,22.1,21.95,22.04,281992.0,14.0487,14.0997,14.004,14.0614,281992.0
2017-01-31 09:35:00,22.05,22.14,22.01,22.08,186883.0,14.0678,14.1252,14.0423,14.0869,186883.0
2017-01-31 09:40:00,22.08,22.1,21.97,21.98,135400.0,14.0869,14.0997,14.0168,14.0231,135400.0
2017-01-31 09:45:00,21.97,21.98,21.91,21.92,67900.0,14.0168,14.0231,13.9785,13.9849,67900.0
2017-01-31 09:50:00,21.92,21.96,21.91,21.93,90680.0,13.9849,14.0104,13.9785,13.9912,90680.0
2017-01-31 09:55:00,21.93,21.97,21.92,21.93,66635.0,13.9912,14.0168,13.9849,13.9912,66635.0
2017-01-31 10:00:00,21.93,21.95,21.9,21.91,102811.0,13.9912,14.004,13.9721,13.9785,102811.0
2017-01-31 10:05:00,21.92,21.95,21.89,21.93,107919.0,13.9849,14.004,13.9657,13.9912,107919.0
2017-01-31 10:10:00,21.92,21.96,21.91,21.93,86048.0,13.9849,14.0104,13.9785,13.9912,86048.0
2017-01-31 10:15:00,21.93,21.93,21.88,21.9,91590.0,13.9912,13.9912,13.9593,13.9721,91590.0
2017-01-31 10:20:00,21.91,21.92,21.89,21.9,53038.0,13.9785,13.9849,13.9657,13.9721,53038.0
2017-01-31 10:25:00,21.9,21.92,21.88,21.89,84783.0,13.9721,13.9849,13.9593,13.9657,84783.0
2017-01-31 10:30:00,21.89,21.95,21.89,21.95,63394.0,13.9657,14.004,13.9657,14.004,63394.0
2017-01-31 10:35:00,21.94,21.98,21.93,21.97,64294.0,13.9976,14.0231,13.9912,14.0168,64294.0
2017-01-31 10:40:00,21.97,21.98,21.94,21.96,88037.0,14.0168,14.0231,13.9976,14.0104,88037.0
2017-01-31 10:45:00,21.96,21.97,21.94,21.95,159221.0,14.0104,14.0168,13.9976,14.004,159221.0
2017-01-31 10:50:00,21.95,21.96,21.91,21.93,83042.0,14.004,14.0104,13.9785,13.9912,83042.0
2017-01-31 10:55:00,21.92,21.94,21.91,21.92,52148.0,13.9849,13.9976,13.9785,13.9849,52148.0
2017-01-31 11:00:00,21.92,21.93,21.91,21.93,41339.0,13.9849,13.9912,13.9785,13.9912,41339.0
2017-01-31 11:05:00,21.93,21.97,21.92,21.94,68300.0,13.9912,14.0168,13.9849,13.9976,68300.0
2017-01-31 11:10:00,21.94,21.98,21.94,21.97,48090.0,13.9976,14.0231,13.9976,14.0168,48090.0
2017-01-31 11:15:00,21.97,22.0,21.93,21.96,59107.0,14.0168,14.0359,13.9912,14.0104,59107.0
2017-01-31 11:20:00,21.96,21.98,21.95,21.98,64665.0,14.0104,14.0231,14.004,14.0231,64665.0
2017-01-31 11:25:00,21.98,21.98,21.95,21.98,45961.0,14.0231,14.0231,14.004,14.0231,45961.0
2017-01-31 11:30:00,21.98,21.99,21.94,21.95,72309.0,14.0231,14.0295,13.9976,14.004,72309.0
2017-01-31 11:35:00,21.94,21.97,21.93,21.96,95154.0,13.9976,14.0168,13.9912,14.0104,95154.0
2017-01-31 11:40:00,21.96,21.99,21.95,21.98,37306.0,14.0104,14.0295,14.004,14.0231,37306.0
2017-01-31 11:45:00,21.97,21.98,21.95,21.97,36872.0,14.0168,14.0231,14.004,14.0168,36872.0
2017-01-31 11:50:00,21.97,22.0,21.96,21.99,63661.0,14.0168,14.0359,14.0104,14.0295,63661.0
2017-01-31 11:55:00,22.0,22.02,21.99,21.99,36203.0,14.0359,14.0487,14.0295,14.0295,36203.0
2017-01-31 12:00:00,22.0,22.04,21.99,22.02,51694.0,14.0359,14.0614,14.0295,14.0487,51694.0
2017-01-31 12:05:00,22.02,22.06,22.02,22.05,34792.0,14.0487,14.0742,14.0487,14.0678,34792.0
2017-01-31 12:10:00,22.05,22.06,22.03,22.04,48864.0,14.0678,14.0742,14.055,14.0614,48864.0
2017-01-31 12:15:00,22.04,22.08,22.03,22.07,58455.0,14.0614,14.0869,14.055,14.0806,58455.0
2017-01-31 12:20:00,22.07,22.08,22.05,22.05,59279.0,14.0806,14.0869,14.0678,14.0678,59279.0
2017-01-31 12:25:00,22.05,22.07,22.04,22.04,58292.0,14.0678,14.0806,14.0614,14.0614,58292.0
2017-01-31 12:30:00,22.05,22.05,22.02,22.04,41245.0,14.0678,14.0678,14.0487,14.0614,41245.0
2017-01-31 12:35:00,22.03,22.04,22.01,22.02,29595.0,14.055,14.0614,14.0423,14.0487,29595.0
2017-01-31 12:40:00,22.03,22.04,22.02,22.03,27379.0,14.055,14.0614,14.0487,14.055,27379.0
2017-01-31 12:45:00,22.03,22.03,22.0,22.02,41123.0,14.055,14.055,14.0359,14.0487,41123.0
2017-01-31 12:50:00,22.02,22.02,22.0,22.02,23531.0,14.0487,14.0487,14.0359,14.0487,23531.0
2017-01-31 12:55:00,22.01,22.02,22.01,22.02,29185.0,14.0423,14.0487,14.0423,14.0487,29185.0
2017-01-31 13:00:00,22.02,22.03,22.01,22.03,42672.0,14.0487,14.055,14.0423,14.055,42672.0
2017-01-31 13:05:00,22.03,22.04,22.02,22.03,204133.0,14.055,14.0614,14.0487,14.055,204133.0
2017-01-31 13:10:00,22.04,22.05,22.03,22.04,71673.0,14.0614,14.0678,14.055,14.0614,71673.0
2017-01-31 13:15:00,22.04,22.06,22.04,22.04,39266.0,14.0614,14.0742,14.0614,14.0614,39266.0
2017-01-31 13:20:00,22.04,22.06,22.04,22.05,34482.0,14.0614,14.0742,14.0614,14.0678,34482.0
2017-01-31 13:25:00,22.05,22.08,22.04,22.07,153359.0,14.0678,14.0869,14.0614,14.0806,153359.0
2017-01-31 13:30:00,22.07,22.09,22.06,22.09,204852.0,14.0806,14.0933,14.0742,14.0933,204852.0
2017-01-31 13:35:00,22.09,22.1,22.07,22.1,63441.0,14.0933,14.0997,14.0806,14.0997,63441.0
2017-01-31 13:40:00,22.1,22.11,22.09,22.1,43289.0,14.0997,14.1061,14.0933,14.0997,43289.0
2017-01-31 13:45:00,22.1,22.13,22.09,22.12,95966.0,14.0997,14.1188,14.0933,14.1125,95966.0
2017-01-31 13:50:00,22.12,22.13,22.1,22.11,62552.0,14.1125,14.1188,14.0997,14.1061,62552.0
2017-01-31 13:55:00,22.12,22.14,22.11,22.13,54952.0,14.1125,14.1252,14.1061,14.1188,54952.0
2017-01-31 14:00:00,22.14,22.16,22.13,22.14,71503.0,14.1252,14.138,14.1188,14.1252,71503.0
2017-01-31 14:05:00,22.14,22.16,22.13,22.14,61928.0,14.1252,14.138,14.1188,14.1252,61928.0
2017-01-31 14:10:00,22.15,22.16,22.12,22.13,53967.0,14.1316,14.138,14.1125,14.1188,53967.0
2017-01-31 14:15:00,22.13,22.15,22.13,22.13,40229.0,14.1188,14.1316,14.1188,14.1188,40229.0
2017-01-31 14:20:00,22.14,22.16,22.13,22.15,54817.0,14.1252,14.138,14.1188,14.1316,54817.0
2017-01-31 14:25:00,22.15,22.19,22.15,22.17,81703.0,14.1316,14.1571,14.1316,14.1444,81703.0
2017-01-31 14:30:00,22.18,22.19,22.17,22.19,37853.0,14.1507,14.1571,14.1444,14.1571,37853.0
2017-01-31 14:35:00,22.19,22.2,22.17,22.2,76327.0,14.1571,14.1635,14.1444,14.1635,76327.0
2017-01-31 14:40:00,22.2,22.2,22.17,22.18,79824.0,14.1635,14.1635,14.1444,14.1507,79824.0
2017-01-31 14:45:00,22.18,22.2,22.17,22.2,55581.0,14.1507,14.1635,14.1444,14.1635,55581.0
2017-01-31 14:50:00,22.2,22.2,22.19,22.2,35832.0,14.1635,14.1635,14.1571,14.1635,35832.0
2017-01-31 14:55:00,22.2,22.25,22.2,22.25,109678.0,14.1635,14.1954,14.1635,14.1954,109678.0
2017-01-31 15:00:00,22.24,22.3,22.24,22.27,282238.0,14.189,14.2273,14.189,14.2082,282238.0
2017-01-31 15:05:00,22.27,22.29,22.27,22.28,189413.0,14.2082,14.2209,14.2082,14.2145,189413.0
2017-01-31 15:10:00,22.29,22.31,22.28,22.3,114113.0,14.2209,14.2337,14.2145,14.2273,114113.0
2017-01-31 15:15:00,22.3,22.3,22.27,22.29,128112.0,14.2273,14.2273,14.2082,14.2209,128112.0
2017-01-31 15:20:00,22.29,22.31,22.28,22.3,55699.0,14.2209,14.2337,14.2145,14.2273,55699.0
2017-01-31 15:25:00,22.3,22.31,22.28,22.29,94141.0,14.2273,14.2337,14.2145,14.2209,94141.0
2017-01-31 15:30:00,22.28,22.31,22.28,22.3,144741.0,14.2145,14.2337,14.2145,14.2273,144741.0
2017-01-31 15:35:00,22.3,22.31,22.28,22.3,159427.0,14.2273,14.2337,14.2145,14.2273,159427.0
2017-01-31 15:40:00,22.3,22.32,22.29,22.32,218686.0,14.2273,14.2401,14.2209,14.2401,218686.0
2017-01-31 15:45:00,22.32,22.32,22.3,22.31,275763.0,14.2401,14.2401,14.2273,14.2337,275763.0
2017-01-31 15:50:00,22.31,22.32,22.31,22.31,196853.0,14.2337,14.2401,14.2337,14.2337,196853.0
2017-01-31 15:55:00,22.31,22.35,22.31,22.35,815244.0,14.2337,14.2592,14.2337,14.2592,815244.0
2017-02-01 09:30:00,22.48,22.56,22.44,22.46,244539.0,14.3421,14.3932,14.3166,14.3294,244539.0
2017-02-01 09:35:00,22.46,22.48,22.44,22.47,231195.0,14.3294,14.3421,14.3166,14.3358,231195.0
2017-02-01 09:40:00,22.46,22.47,22.4,22.41,158136.0,14.3294,14.3358,14.2911,14.2975,158136.0
2017-02-01 09:45:00,22.41,22.42,22.32,22.33,132371.0,14.2975,14.3039,14.2401,14.2464,132371.0
2017-02-01 09:50:00,22.34,22.35,22.26,22.27,73786.0,14.2528,14.2592,14.2018,14.2082,73786.0
2017-02-01 09:55:00,22.28,22.3,22.24,22.29,80694.0,14.2145,14.2273,14.189,14.2209,80694.0
2017-02-01 10:00:00,22.29,22.31,22.25,22.26,62467.0,14.2209,14.2337,14.1954,14.2018,62467.0
2017-02-01 10:05:00,22.26,22.29,22.25,22.29,105092.0,14.2018,14.2209,14.1954,14.2209,105092.0
2017-02-01 10:10:00,22.28,22.29,22.2,22.21,111313.0,14.2145,14.2209,14.1635,14.1699,111313.0
2017-02-01 10:15:00,22.21,22.24,22.19,22.21,127669.0,14.1699,14.189,14.1571,14.1699,127669.0
2017-02-01 10:20:00,22.21,22.22,22.15,22.15,75207.0,14.1699,14.1763,14.1316,14.1316,75207.0
2017-02-01 10:25:00,22.16,22.18,22.15,22.18,59141.0,14.138,14.1507,14.1316,14.1507,59141.0
2017-02-01 10:30:00,22.17,22.18,22.11,22.14,81971.0,14.1444,14.1507,14.1061,14.1252,81971.0
2017-02-01 10:35:00,22.14,22.15,22.07,22.08,102940.0,14.1252,14.1316,14.0806,14.0869,102940.0
2017-02-01 10:40:00,22.08,22.14,22.08,22.13,84597.0,14.0869,14.1252,14.0869,14.1188,84597.0
2017-02-01 10:45:00,22.14,22.17,22.11,22.13,120444.0,14.1252,14.1444,14.1061,14.1188,120444.0
2017-02-01 10:50:00,22.14,22.16,22.13,22.15,53799.0,14.1252,14.138,14.1188,14.1316,53799.0
2017-02-01 10:55:00,22.16,22.22,22.15,22.22,122996.0,14.138,14.1763,14.1316,14.1763,122996.0
2017-02-01 11:00:00,22.21,22.26,22.2,22.21,93092.0,14.1699,14.2018,14.1635,14.1699,93092.0
2017-02-01 11:05:00,22.21,22.24,22.19,22.19,71240.0,14.1699,14.189,14.1571,14.1571,71240.0
2017-02-01 11:10:00,22.2,22.24,22.19,22.23,77531.0,14.1635,14.189,14.1571,14.1826,77531.0
2017-02-01 11:15:00,22.23,22.24,22.21,22.22,67541.0,14.1826,14.189,14.1699,14.1763,67541.0
2017-02-01 11:20:00,22.21,22.23,22.2,22.21,59023.0,14.1699,14.1826,14.1635,14.1699,59023.0
2017-02-01 11:25:00,22.2,22.22,22.15,22.17,199937.0,14.1635,14.1763,14.1316,14.1444,199937.0
2017-02-01 11:30:00,22.17,22.21,22.16,22.17,84460.0,14.1444,14.1699,14.138,14.1444,84460.0
2017-02-01 11:35:00,22.17,22.18,22.13,22.14,50994.0,14.1444,14.1507,14.1188,14.1252,50994.0
2017-02-01 11:40:00,22.14,22.17,22.12,22.13,82419.0,14.1252,14.1444,14.1125,14.1188,82419.0
2017-02-01 11:45:00,22.14,22.15,22.08,22.1,68659.0,14.1252,14.1316,14.0869,14.0997,68659.0
2017-02-01 11:50:00,22.1,22.1,22.05,22.07,123256.0,14.0997,14.0997,14.0678,14.0806,123256.0
2017-02-01 11:55:00,22.07,22.12,22.06,22.12,101526.0,14.0806,14.1125,14.0742,14.1125,101526.0
2017-02-01 12:00:00,22.12,22.15,22.12,22.14,51028.0,14.1125,14.1316,14.1125,14.1252,51028.0
2017-02-01 12:05:00,22.14,22.14,22.09,22.11,55457.0,14.1252,14.1252,14.0933,14.1061,55457.0
2017-02-01 12:10:00,22.12,22.12,22.1,22.1,55689.0,14.1125,14.1125,14.0997,14.0997,55689.0
2017-02-01 12:15:00,22.11,22.11,22.07,22.07,58597.0,14.1061,14.1061,14.0806,14.0806,58597.0
2017-02-01 12:20:00,22.07,22.1,22.06,22.08,37359.0,14.0806,14.0997,14.0742,14.0869,37359.0
2017-02-01 12:25:00,22.09,22.11,22.08,22.11,41850.0,14.0933,14.1061,14.0869,14.1061,41850.0
2017-02-01 12:30:00,22.11,22.13,22.11,22.12,35117.0,14.1061,14.1188,14.1061,14.1125,35117.0
2017-02-01 12:35:00,22.12,22.13,22.1,22.12,59053.0,14.1125,14.1188,14.0997,14.1125,59053.0
2017-02-01 12:40:00,22.12,22.14,22.11,22.13,33070.0,14.1125,14.1252,14.1061,14.1188,33070.0
2017-02-01 12:45:00,22.13,22.13,22.1,22.13,43842.0,14.1188,14.1188,14.0997,14.1188,43842.0
2017-02-01 12:50:00,22.12,22.13,22.1,22.12,22545.0,14.1125,14.1188,14.0997,14.1125,22545.0
2017-02-01 12:55:00,22.11,22.12,22.05,22.06,91159.0,14.1061,14.1125,14.0678,14.0742,91159.0
2017-02-01 13:00:00,22.06,22.08,22.05,22.07,65704.0,14.0742,14.0869,14.0678,14.0806,65704.0
2017-02-01 13:05:00,22.07,22.08,22.07,22.07,13033.0,14.0806,14.0869,14.0806,14.0806,13033.0
2017-02-01 13:10:00,22.07,22.08,22.06,22.07,29374.0,14.0806,14.0869,14.0742,14.0806,29374.0
2017-02-01 13:15:00,22.07,22.07,22.06,22.07,36694.0,14.0806,14.0806,14.0742,14.0806,36694.0
2017-02-01 13:20:00,22.07,22.07,22.06,22.07,24980.0,14.0806,14.0806,14.0742,14.0806,24980.0
2017-02-01 13:25:00,22.07,22.08,22.05,22.07,59604.0,14.0806,14.0869,14.0678,14.0806,59604.0
2017-02-01 13:30:00,22.08,22.09,22.07,22.09,25491.0,14.0869,14.0933,14.0806,14.0933,25491.0
2017-02-01 13:35:00,22.09,22.09,22.07,22.07,45711.0,14.0933,14.0933,14.0806,14.0806,45711.0
2017-02-01 13:40:00,22.07,22.11,22.07,22.1,62163.0,14.0806,14.1061,14.0806,14.0997,62163.0
2017-02-01 13:45:00,22.1,22.12,22.09,22.12,69402.0,14.0997,14.1125,14.0933,14.1125,69402.0
2017-02-01 13:50:00,22.12,22.13,22.09,22.1,61882.0,14.1125,14.1188,14.0933,14.0997,61882.0
2017-02-01 13:55:00,22.11,22.14,22.08,22.14,130776.0,14.1061,14.1252,14.0869,14.1252,130776.0
2017-02-01 14:00:00,22.13,22.17,22.12,22.14,107087.0,14.1188,14.1444,14.1125,14.1252,107087.0
2017-02-01 14:05:00,22.14,22.24,22.14,22.18,154084.0,14.1252,14.189,14.1252,14.1507,154084.0
2017-02-01 14:10:00,22.18,22.24,22.17,22.23,85847.0,14.1507,14.189,14.1444,14.1826,85847.0
2017-02-01 14:15:00,22.23,22.3,22.23,22.3,121492.0,14.1826,14.2273,14.1826,14.2273,121492.0
2017-02-01 14:20:00,22.3,22.31,22.29,22.3,66653.0,14.2273,14.2337,14.2209,14.2273,66653.0
2017-02-01 14:25:00,22.3,22.32,22.29,22.3,54700.0,14.2273,14.2401,14.2209,14.2273,54700.0
2017-02-01 14:30:00,22.3,22.31,22.23,22.24,79036.0,14.2273,14.2337,14.1826,14.189,79036.0
2017-02-01 14:35:00,22.24,22.25,22.2,22.21,104743.0,14.189,14.1954,14.1635,14.1699,104743.0
2017-02-01 14:40:00,22.21,22.21,22.18,22.19,61196.0,14.1699,14.1699,14.1507,14.1571,61196.0
2017-02-01 14:45:00,22.19,22.2,22.17,22.19,53692.0,14.1571,14.1635,14.1444,14.1571,53692.0
2017-02-01 14:50:00,22.19,22.19,22.17,22.19,55806.0,14.1571,14.1571,14.1444,14.1571,55806.0
2017-02-01 14:55:00,22.19,22.2,22.15,22.2,92848.0,14.1571,14.1635,14.1316,14.1635,92848.0
2017-02-01 15:00:00,22.2,22.21,22.18,22.2,65004.0,14.1635,14.1699,14.1507,14.1635,65004.0
2017-02-01 15:05:00,22.2,22.22,22.12,22.17,299571.0,14.1635,14.1763,14.1125,14.1444,299571.0
2017-02-01 15:10:00,22.17,22.19,22.16,22.17,197550.0,14.1444,14.1571,14.138,14.1444,197550.0
2017-02-01 15:15:00,22.18,22.19,22.12,22.13,410941.0,14.1507,14.1571,14.1125,14.1188,410941.0
2017-02-01 15:20:00,22.13,22.18,22.12,22.18,181038.0,14.1188,14.1507,14.1125,14.1507,181038.0
2017-02-01 15:25:00,22.18,22.21,22.17,22.21,159558.0,14.1507,14.1699,14.1444,14.1699,159558.0
2017-02-01 15:30:00,22.2,22.21,22.16,22.18,167290.0,14.1635,14.1699,14.138,14.1507,167290.0
2017-02-01 15:35:00,22.18,22.19,22.16,22.18,180416.0,14.1507,14.1571,14.138,14.1507,180416.0
2017-02-01 15:40:00,22.18,22.25,22.17,22.23,254505.0,14.1507,14.1954,14.1444,14.1826,254505.0
2017-02-01 15:45:00,22.24,22.25,22.19,22.23,263771.0,14.189,14.1954,14.1571,14.1826,263771.0
2017-02-01 15:50:00,22.23,22.25,22.22,22.23,255224.0,14.1826,14.1954,14.1763,14.1826,255224.0
2017-02-01 15:55:00,22.24,22.25,22.23,22.23,429674.0,14.189,14.1954,14.1826,14.1826,429674.0
2017-02-02 09:30:00,22.32,22.33,22.25,22.29,193666.0,14.2401,14.2464,14.1954,14.2209,193666.0
2017-02-02 09:35:00,22.3,22.31,22.26,22.27,122117.0,14.2273,14.2337,14.2018,14.2082,122117.0
2017-02-02 09:40:00,22.26,22.32,22.26,22.3,176888.0,14.2018,14.2401,14.2018,14.2273,176888.0
2017-02-02 09:45:00,22.3,22.3,22.23,22.23,162374.0,14.2273,14.2273,14.1826,14.1826,162374.0
2017-02-02 09:50:00,22.23,22.26,22.21,22.23,80122.0,14.1826,14.2018,14.1699,14.1826,80122.0
2017-02-02 09:55:00,22.23,22.29,22.22,22.27,197216.0,14.1826,14.2209,14.1763,14.2082,197216.0
2017-02-02 10:00:00,22.27,22.36,22.26,22.32,173203.0,14.2082,14.2656,14.2018,14.2401,173203.0
2017-02-02 10:05:00,22.31,22.37,22.3,22.37,113913.0,14.2337,14.272,14.2273,14.272,113913.0
2017-02-02 10:10:00,22.37,22.38,22.31,22.33,75965.0,14.272,14.2783,14.2337,14.2464,75965.0
2017-02-02 10:15:00,22.33,22.34,22.3,22.33,106236.0,14.2464,14.2528,14.2273,14.2464,106236.0
2017-02-02 10:20:00,22.32,22.32,22.27,22.3,144682.0,14.2401,14.2401,14.2082,14.2273,144682.0
2017-02-02 10:25:00,22.3,22.31,22.26,22.3,139037.0,14.2273,14.2337,14.2018,14.2273,139037.0
2017-02-02 10:30:00,22.29,22.33,22.27,22.31,98223.0,14.2209,14.2464,14.2082,14.2337,98223.0
2017-02-02 10:35:00,22.31,22.36,22.3,22.36,101895.0,14.2337,14.2656,14.2273,14.2656,101895.0
2017-02-02 10:40:00,22.36,22.45,22.35,22.45,198991.0,14.2656,14.323,14.2592,14.323,198991.0
2017-02-02 10:45:00,22.44,22.45,22.42,22.44,127428.0,14.3166,14.323,14.3039,14.3166,127428.0
2017-02-02 10:50:00,22.44,22.44,22.38,22.41,77780.0,14.3166,14.3166,14.2783,14.2975,77780.0
2017-02-02 10:55:00,22.4,22.44,22.38,22.44,45368.0,14.2911,14.3166,14.2783,14.3166,45368.0
2017-02-02 11:00:00,22.44,22.45,22.4,22.43,49858.0,14.3166,14.323,14.2911,14.3102,49858.0
2017-02-02 11:05:00,22.43,22.44,22.42,22.42,87656.0,14.3102,14.3166,14.3039,14.3039,87656.0
2017-02-02 11:10:00,22.42,22.47,22.42,22.47,142730.0,14.3039,14.3358,14.3039,14.3358,142730.0
2017-02-02 11:15:00,22.47,22.47,22.45,22.46,44242.0,14.3358,14.3358,14.323,14.3294,44242.0
2017-02-02 11:20:00,22.46,22.48,22.45,22.48,128653.0,14.3294,14.3421,14.323,14.3421,128653.0
2017-02-02 11:25:00,22.48,22.52,22.47,22.5,146146.0,14.3421,14.3677,14.3358,14.3549,146146.0
2017-02-02 11:30:00,22.5,22.53,22.48,22.53,70747.0,14.3549,14.374,14.3421,14.374,70747.0
2017-02-02 11:35:00,22.53,22.56,22.51,22.55,130627.0,14.374,14.3932,14.3613,14.3868,130627.0
2017-02-02 11:40:00,22.54,22.6,22.54,22.59,199813.0,14.3804,14.4187,14.3804,14.4123,199813.0
2017-02-02 11:45:00,22.59,22.6,22.55,22.56,104175.0,14.4123,14.4187,14.3868,14.3932,104175.0
2017-02-02 11:50:00,22.55,22.58,22.55,22.57,88120.0,14.3868,14.4059,14.3868,14.3996,88120.0
2017-02-02 11:55:00,22.58,22.6,22.54,22.54,222854.0,14.4059,14.4187,14.3804,14.3804,222854.0
2017-02-02 12:00:00,22.55,22.57,22.52,22.54,75802.0,14.3868,14.3996,14.3677,14.3804,75802.0
2017-02-02 12:05:00,22.54,22.56,22.53,22.55,73394.0,14.3804,14.3932,14.374,14.3868,73394.0
2017-02-02 12:10:00,22.54,22.55,22.53,22.54,69492.0,14.3804,14.3868,14.374,14.3804,69492.0
2017-02-02 12:15:00,22.53,22.55,22.52,22.53,39686.0,14.374,14.3868,14.3677,14.374,39686.0
2017-02-02 12:20:00,22.54,22.54,22.53,22.53,19716.0,14.3804,14.3804,14.374,14.374,19716.0
2017-02-02 12:25:00,22.54,22.54,22.52,22.53,27063.0,14.3804,14.3804,14.3677,14.374,27063.0
2017-02-02 12:30:00,22.53,22.55,22.52,22.54,32367.0,14.374,14.3868,14.3677,14.3804,32367.0
2017-02-02 12:35:00,22.55,22.55,22.53,22.55,39727.0,14.3868,14.3868,14.374,14.3868,39727.0
2017-02-02 12:40:00,22.55,22.57,22.54,22.55,27672.0,14.3868,14.3996,14.3804,14.3868,27672.0
2017-02-02 12:45:00,22.56,22.59,22.56,22.58,48246.0,14.3932,14.4123,14.3932,14.4059,48246.0
2017-02-02 12:50:00,22.58,22.6,22.57,22.59,125325.0,14.4059,14.4187,14.3996,14.4123,125325.0
2017-02-02 12:55:00,22.59,22.6,22.57,22.58,47588.0,14.4123,14.4187,14.3996,14.4059,47588.0
2017-02-02 13:00:00,22.57,22.59,22.56,22.57,76872.0,14.3996,14.4123,14.3932,14.3996,76872.0
2017-02-02 13:05:00,22.58,22.6,22.57,22.59,52160.0,14.4059,14.4187,14.3996,14.4123,52160.0
2017-02-02 13:10:00,22.59,22.61,22.58,22.6,104767.0,14.4123,14.4251,14.4059,14.4187,104767.0
2017-02-02 13:15:00,22.6,22.6,22.57,22.58,129242.0,14.4187,14.4187,14.3996,14.4059,129242.0
2017-02-02 13:20:00,22.57,22.59,22.55,22.57,68247.0,14.3996,14.4123,14.3868,14.3996,68247.0
2017-02-02 13:25:00,22.57,22.57,22.52,22.54,58155.0,14.3996,14.3996,14.3677,14.3804,58155.0
2017-02-02 13:30:00,22.53,22.56,22.52,22.55,31581.0,14.374,14.3932,14.3677,14.3868,31581.0
2017-02-02 13:35:00,22.55,22.57,22.54,22.56,50380.0,14.3868,14.3996,14.3804,14.3932,50380.0
2017-02-02 13:40:00,22.56,22.59,22.56,22.58,32163.0,14.3932,14.4123,14.3932,14.4059,32163.0
2017-02-02 13:45:00,22.59,22.6,22.57,22.58,71314.0,14.4123,14.4187,14.3996,14.4059,71314.0
2017-02-02 13:50:00,22.59,22.61,22.58,22.6,170925.0,14.4123,14.4251,14.4059,14.4187,170925.0
2017-02-02 13:55:00,22.6,22.61,22.59,22.6,185404.0,14.4187,14.4251,14.4123,14.4187,185404.0
2017-02-02 14:00:00,22.59,22.61,22.58,22.61,60083.0,14.4123,14.4251,14.4059,14.4251,60083.0
2017-02-02 14:05:00,22.61,22.64,22.61,22.64,86252.0,14.4251,14.4442,14.4251,14.4442,86252.0
2017-02-02 14:10:00,22.63,22.65,22.62,22.62,145180.0,14.4378,14.4506,14.4315,14.4315,145180.0
2017-02-02 14:15:00,22.63,22.64,22.58,22.58,100628.0,14.4378,14.4442,14.4059,14.4059,100628.0
2017-02-02 14:20:00,22.58,22.59,22.54,22.55,160204.0,14.4059,14.4123,14.3804,14.3868,160204.0
2017-02-02 14:25:00,22.55,22.56,22.53,22.54,25920.0,14.3868,14.3932,14.374,14.3804,25920.0
2017-02-02 14:30:00,22.53,22.54,22.51,22.52,102872.0,14.374,14.3804,14.3613,14.3677,102872.0
2017-02-02 14:35:00,22.52,22.52,22.48,22.51,263794.0,14.3677,14.3677,14.3421,14.3613,263794.0
2017-02-02 14:40:00,22.51,22.53,22.49,22.52,117764.0,14.3613,14.374,14.3485,14.3677,117764.0
2017-02-02 14:45:00,22.52,22.53,22.5,22.5,73060.0,14.3677,14.374,14.3549,14.3549,73060.0
2017-02-02 14:50:00,22.5,22.51,22.49,22.51,59749.0,14.3549,14.3613,14.3485,14.3613,59749.0
2017-02-02 14:55:00,22.5,22.53,22.5,22.52,78474.0,14.3549,14.374,14.3549,14.3677,78474.0
2017-02-02 15:00:00,22.52,22.53,22.51,22.52,36344.0,14.3677,14.374,14.3613,14.3677,36344.0
2017-02-02 15:05:00,22.53,22.56,22.52,22.56,200935.0,14.374,14.3932,14.3677,14.3932,200935.0
2017-02-02 15:10:00,22.55,22.58,22.54,22.58,277870.0,14.3868,14.4059,14.3804,14.4059,277870.0
2017-02-02 15:15:00,22.57,22.6,22.56,22.6,136578.0,14.3996,14.4187,14.3932,14.4187,136578.0
2017-02-02 15:20:00,22.6,22.64,22.59,22.62,227740.0,14.4187,14.4442,14.4123,14.4315,227740.0
2017-02-02 15:25:00,22.63,22.63,22.6,22.63,172353.0,14.4378,14.4378,14.4187,14.4378,172353.0
2017-02-02 15:30:00,22.63,22.63,22.6,22.6,126585.0,14.4378,14.4378,14.4187,14.4187,126585.0
2017-02-02 15:35:00,22.6,22.61,22.57,22.58,242246.0,14.4187,14.4251,14.3996,14.4059,242246.0
2017-02-02 15:40:00,22.58,22.61,22.58,22.61,141366.0,14.4059,14.4251,14.4059,14.4251,141366.0
2017-02-02 15:45:00,22.61,22.65,22.6,22.65,419751.0,14.4251,14.4506,14.4187,14.4506,419751.0
2017-02-02 15:50:00,22.65,22.65,22.62,22.63,392531.0,14.4506,14.4506,14.4315,14.4378,392531.0
2017-02-02 15:55:00,22.64,22.65,22.62,22.64,604162.0,14.4442,14.4506,14.4315,14.4442,604162.0
2017-02-03 09:30:00,22.66,22.73,22.56,22.66,311447.0,14.457,14.5016,14.3932,14.457,311447.0
2017-02-03 09:35:00,22.66,22.73,22.66,22.73,115363.0,14.457,14.5016,14.457,14.5016,115363.0
2017-02-03 09:40:00,22.72,22.78,22.72,22.73,139498.0,14.4953,14.5335,14.4953,14.5016,139498.0
2017-02-03 09:45:00,22.73,22.81,22.72,22.81,133581.0,14.5016,14.5527,14.4953,14.5527,133581.0
2017-02-03 09:50:00,22.8,22.82,22.78,22.82,115177.0,14.5463,14.5591,14.5335,14.5591,115177.0
2017-02-03 09:55:00,22.82,22.82,22.7,22.7,115294.0,14.5591,14.5591,14.4825,14.4825,115294.0
2017-02-03 10:00:00,22.7,22.75,22.65,22.74,160244.0,14.4825,14.5144,14.4506,14.508,160244.0
2017-02-03 10:05:00,22.74,22.78,22.73,22.78,56002.0,14.508,14.5335,14.5016,14.5335,56002.0
2017-02-03 10:10:00,22.78,22.85,22.77,22.84,144837.0,14.5335,14.5782,14.5272,14.5718,144837.0
2017-02-03 10:15:00,22.84,22.88,22.83,22.88,132928.0,14.5718,14.5973,14.5654,14.5973,132928.0
2017-02-03 10:20:00,22.88,22.93,22.87,22.91,129666.0,14.5973,14.6292,14.591,14.6165,129666.0
2017-02-03 10:25:00,22.91,22.93,22.86,22.87,128176.0,14.6165,14.6292,14.5846,14.591,128176.0
2017-02-03 10:30:00,22.87,22.89,22.85,22.89,143029.0,14.591,14.6037,14.5782,14.6037,143029.0
2017-02-03 10:35:00,22.89,22.93,22.88,22.9,91763.0,14.6037,14.6292,14.5973,14.6101,91763.0
2017-02-03 10:40:00,22.91,22.95,22.9,22.94,179370.0,14.6165,14.642,14.6101,14.6356,179370.0
2017-02-03 10:45:00,22.95,22.97,22.92,22.96,189219.0,14.642,14.6548,14.6229,14.6484,189219.0
2017-02-03 10:50:00,22.96,22.97,22.91,22.95,235444.0,14.6484,14.6548,14.6165,14.642,235444.0
2017-02-03 10:55:00,22.95,22.98,22.95,22.96,214010.0,14.642,14.6611,14.642,14.6484,214010.0
2017-02-03 11:00:00,22.95,22.99,22.95,22.98,160370.0,14.642,14.6675,14.642,14.6611,160370.0
2017-02-03 11:05:00,22.99,23.0,22.98,22.99,161053.0,14.6675,14.6739,14.6611,14.6675,161053.0
2017-02-03 11:10:00,22.99,23.0,22.97,22.98,206823.0,14.6675,14.6739,14.6548,14.6611,206823.0
2017-02-03 11:15:00,22.99,23.0,22.96,22.98,98618.0,14.6675,14.6739,14.6484,14.6611,98618.0
2017-02-03 11:20:00,22.98,22.98,22.94,22.95,75199.0,14.6611,14.6611,14.6356,14.642,75199.0
2017-02-03 11:25:00,22.96,22.96,22.92,22.95,89247.0,14.6484,14.6484,14.6229,14.642,89247.0
2017-02-03 11:30:00,22.95,22.96,22.93,22.95,82538.0,14.642,14.6484,14.6292,14.642,82538.0
2017-02-03 11:35:00,22.95,22.96,22.93,22.96,55495.0,14.642,14.6484,14.6292,14.6484,55495.0
2017-02-03 11:40:00,22.96,22.96,22.93,22.93,111198.0,14.6484,14.6484,14.6292,14.6292,111198.0
2017-02-03 11:45:00,22.94,22.97,22.93,22.97,97645.0,14.6356,14.6548,14.6292,14.6548,97645.0
2017-02-03 11:50:00,22.98,22.99,22.95,22.95,96241.0,14.6611,14.6675,14.642,14.642,96241.0
2017-02-03 11:55:00,22.95,22.97,22.93,22.95,57519.0,14.642,14.6548,14.6292,14.642,57519.0
2017-02-03 12:00:00,22.96,22.98,22.95,22.96,58157.0,14.6484,14.6611,14.642,14.6484,58157.0
2017-02-03 12:05:00,22.96,22.97,22.94,22.96,58714.0,14.6484,14.6548,14.6356,14.6484,58714.0
2017-02-03 12:10:00,22.95,22.97,22.95,22.97,45000.0,14.642,14.6548,14.642,14.6548,45000.0
2017-02-03 12:15:00,22.96,22.97,22.95,22.96,29725.0,14.6484,14.6548,14.642,14.6484,29725.0
2017-02-03 12:20:00,22.96,22.96,22.94,22.94,62450.0,14.6484,14.6484,14.6356,14.6356,62450.0
2017-02-03 12:25:00,22.94,22.95,22.94,22.95,44043.0,14.6356,14.642,14.6356,14.642,44043.0
2017-02-03 12:30:00,22.95,22.97,22.94,22.97,50411.0,14.642,14.6548,14.6356,14.6548,50411.0
2017-02-03 12:35:00,22.97,22.97,22.96,22.96,18313.0,14.6548,14.6548,14.6484,14.6484,18313.0
2017-02-03 12:40:00,22.97,22.97,22.95,22.95,33549.0,14.6548,14.6548,14.642,14.642,33549.0
2017-02-03 12:45:00,22.95,22.96,22.94,22.95,125565.0,14.642,14.6484,14.6356,14.642,125565.0
2017-02-03 12:50:00,22.96,22.97,22.95,22.96,47655.0,14.6484,14.6548,14.642,14.6484,47655.0
2017-02-03 12:55:00,22.96,22.97,22.94,22.96,57495.0,14.6484,14.6548,14.6356,14.6484,57495.0
2017-02-03 13:00:00,22.96,22.96,22.93,22.93,46361.0,14.6484,14.6484,14.6292,14.6292,46361.0
2017-02-03 13:05:00,22.93,22.95,22.93,22.94,55942.0,14.6292,14.642,14.6292,14.6356,55942.0
2017-02-03 13:10:00,22.94,22.94,22.92,22.92,38762.0,14.6356,14.6356,14.6229,14.6229,38762.0
2017-02-03 13:15:00,22.93,22.93,22.91,22.92,30222.0,14.6292,14.6292,14.6165,14.6229,30222.0
2017-02-03 13:20:00,22.92,22.95,22.91,22.94,72991.0,14.6229,14.642,14.6165,14.6356,72991.0
2017-02-03 13:25:00,22.94,22.94,22.92,22.93,53981.0,14.6356,14.6356,14.6229,14.6292,53981.0
2017-02-03 13:30:00,22.93,22.98,22.92,22.95,278163.0,14.6292,14.6611,14.6229,14.642,278163.0
2017-02-03 13:35:00,22.95,22.95,22.93,22.93,29453.0,14.642,14.642,14.6292,14.6292,29453.0
2017-02-03 13:40:00,22.93,22.94,22.93,22.94,16537.0,14.6292,14.6356,14.6292,14.6356,16537.0
2017-02-03 13:45:00,22.94,22.95,22.92,22.93,45006.0,14.6356,14.642,14.6229,14.6292,45006.0
2017-02-03 13:50:00,22.93,22.93,22.9,22.92,116240.0,14.6292,14.6292,14.6101,14.6229,116240.0
2017-02-03 13:55:00,22.91,22.92,22.91,22.92,24448.0,14.6165,14.6229,14.6165,14.6229,24448.0
2017-02-03 14:00:00,22.92,22.92,22.91,22.92,22448.0,14.6229,14.6229,14.6165,14.6229,22448.0
2017-02-03 14:05:00,22.92,22.92,22.91,22.92,27413.0,14.6229,14.6229,14.6165,14.6229,27413.0
2017-02-03 14:10:00,22.91,22.95,22.91,22.93,81497.0,14.6165,14.642,14.6165,14.6292,81497.0
2017-02-03 14:15:00,22.93,22.94,22.92,22.94,30543.0,14.6292,14.6356,14.6229,14.6356,30543.0
2017-02-03 14:20:00,22.94,22.95,22.93,22.94,43876.0,14.6356,14.642,14.6292,14.6356,43876.0
2017-02-03 14:25:00,22.94,22.95,22.92,22.94,54465.0,14.6356,14.642,14.6229,14.6356,54465.0
2017-02-03 14:30:00,22.94,22.94,22.93,22.94,20678.0,14.6356,14.6356,14.6292,14.6356,20678.0
2017-02-03 14:35:00,22.94,22.95,22.92,22.93,79568.0,14.6356,14.642,14.6229,14.6292,79568.0
2017-02-03 14:40:00,22.93,22.93,22.92,22.93,29958.0,14.6292,14.6292,14.6229,14.6292,29958.0
2017-02-03 14:45:00,22.93,22.95,22.92,22.93,71034.0,14.6292,14.642,14.6229,14.6292,71034.0
2017-02-03 14:50:00,22.93,22.96,22.92,22.96,177534.0,14.6292,14.6484,14.6229,14.6484,177534.0
2017-02-03 14:55:00,22.95,22.96,22.93,22.95,58154.0,14.642,14.6484,14.6292,14.642,58154.0
2017-02-03 15:00:00,22.95,23.0,22.94,22.99,252507.0,14.642,14.6739,14.6356,14.6675,252507.0
2017-02-03 15:05:00,22.98,23.01,22.98,23.01,318345.0,14.6611,14.6803,14.6611,14.6803,318345.0
2017-02-03 15:10:00,23.01,23.01,22.99,23.0,97466.0,14.6803,14.6803,14.6675,14.6739,97466.0
2017-02-03 15:15:00,23.0,23.01,22.99,23.01,67803.0,14.6739,14.6803,14.6675,14.6803,67803.0
2017-02-03 15:20:00,23.01,23.01,23.0,23.01,88656.0,14.6803,14.6803,14.6739,14.6803,88656.0
2017-02-03 15:25:00,23.01,23.01,22.98,23.0,336828.0,14.6803,14.6803,14.6611,14.6739,336828.0
2017-02-03 15:30:00,23.0,23.0,22.92,22.92,279102.0,14.6739,14.6739,14.6229,14.6229,279102.0
2017-02-03 15:35:00,22.92,22.95,22.91,22.94,197787.0,14.6229,14.642,14.6165,14.6356,197787.0
2017-02-03 15:40:00,22.94,22.95,22.93,22.95,244441.0,14.6356,14.642,14.6292,14.642,244441.0
2017-02-03 15:45:00,22.95,22.98,22.94,22.98,405664.0,14.642,14.6611,14.6356,14.6611,405664.0
2017-02-03 15:50:00,22.98,22.98,22.94,22.95,297940.0,14.6611,14.6611,14.6356,14.642,297940.0
2017-02-03 15:55:00,22.95,22.97,22.92,22.94,812672.0,14.642,14.6548,14.6229,14.6356,812672.0
2017-02-06 09:30:00,22.97,22.97,22.88,22.94,168669.0,14.6548,14.6548,14.5973,14.6356,168669.0
2017-02-06 09:35:00,22.94,22.97,22.89,22.9,104290.0,14.6356,14.6548,14.6037,14.6101,104290.0
2017-02-06 09:40:00,22.91,22.93,22.85,22.86,129429.0,14.6165,14.6292,14.5782,14.5846,129429.0
2017-02-06 09:45:00,22.86,22.87,22.8,22.85,102040.0,14.5846,14.591,14.5463,14.5782,102040.0
2017-02-06 09:50:00,22.85,22.85,22.8,22.82,74242.0,14.5782,14.5782,14.5463,14.5591,74242.0
2017-02-06 09:55:00,22.82,22.84,22.78,22.78,40552.0,14.5591,14.5718,14.5335,14.5335,40552.0
2017-02-06 10:00:00,22.78,22.78,22.75,22.77,60671.0,14.5335,14.5335,14.5144,14.5272,60671.0
2017-02-06 10:05:00,22.78,22.81,22.76,22.8,122783.0,14.5335,14.5527,14.5208,14.5463,122783.0
2017-02-06 10:10:00,22.8,22.82,22.76,22.77,114652.0,14.5463,14.5591,14.5208,14.5272,114652.0
2017-02-06 10:15:00,22.77,22.8,22.76,22.78,131120.0,14.5272,14.5463,14.5208,14.5335,131120.0
2017-02-06 10:20:00,22.78,22.79,22.72,22.72,70731.0,14.5335,14.5399,14.4953,14.4953,70731.0
2017-02-06 10:25:00,22.72,22.76,22.7,22.73,139218.0,14.4953,14.5208,14.4825,14.5016,139218.0
2017-02-06 10:30:00,22.72,22.73,22.67,22.68,67181.0,14.4953,14.5016,14.4634,14.4697,67181.0
2017-02-06 10:35:00,22.69,22.69,22.62,22.63,98391.0,14.4761,14.4761,14.4315,14.4378,98391.0
2017-02-06 10:40:00,22.62,22.65,22.61,22.62,114939.0,14.4315,14.4506,14.4251,14.4315,114939.0
2017-02-06 10:45:00,22.63,22.64,22.61,22.62,107459.0,14.4378,14.4442,14.4251,14.4315,107459.0
2017-02-06 10:50:00,22.61,22.63,22.61,22.62,45849.0,14.4251,14.4378,14.4251,14.4315,45849.0
2017-02-06 10:55:00,22.63,22.64,22.61,22.62,144430.0,14.4378,14.4442,14.4251,14.4315,144430.0
2017-02-06 11:00:00,22.62,22.64,22.61,22.63,71291.0,14.4315,14.4442,14.4251,14.4378,71291.0
2017-02-06 11:05:00,22.64,22.67,22.63,22.66,56226.0,14.4442,14.4634,14.4378,14.457,56226.0
2017-02-06 11:10:00,22.66,22.67,22.64,22.65,78817.0,14.457,14.4634,14.4442,14.4506,78817.0
2017-02-06 11:15:00,22.65,22.68,22.65,22.67,40977.0,14.4506,14.4697,14.4506,14.4634,40977.0
2017-02-06 11:20:00,22.68,22.68,22.64,22.65,65535.0,14.4697,14.4697,14.4442,14.4506,65535.0
2017-02-06 11:25:00,22.66,22.67,22.65,22.66,41359.0,14.457,14.4634,14.4506,14.457,41359.0
2017-02-06 11:30:00,22.67,22.67,22.65,22.65,30744.0,14.4634,14.4634,14.4506,14.4506,30744.0
2017-02-06 11:35:00,22.65,22.66,22.64,22.65,33399.0,14.4506,14.457,14.4442,14.4506,33399.0
2017-02-06 11:40:00,22.65,22.66,22.6,22.61,159529.0,14.4506,14.457,14.4187,14.4251,159529.0
2017-02-06 11:45:00,22.61,22.61,22.56,22.57,90101.0,14.4251,14.4251,14.3932,14.3996,90101.0
2017-02-06 11:50:00,22.56,22.58,22.53,22.54,160693.0,14.3932,14.4059,14.374,14.3804,160693.0
2017-02-06 11:55:00,22.54,22.57,22.52,22.56,96610.0,14.3804,14.3996,14.3677,14.3932,96610.0
2017-02-06 12:00:00,22.56,22.6,22.56,22.6,54660.0,14.3932,14.4187,14.3932,14.4187,54660.0
2017-02-06 12:05:00,22.59,22.61,22.56,22.59,149254.0,14.4123,14.4251,14.3932,14.4123,149254.0
2017-02-06 12:10:00,22.58,22.6,22.57,22.59,28070.0,14.4059,14.4187,14.3996,14.4123,28070.0
2017-02-06 12:15:00,22.6,22.6,22.56,22.57,42850.0,14.4187,14.4187,14.3932,14.3996,42850.0
2017-02-06 12:20:00,22.57,22.58,22.55,22.56,34535.0,14.3996,14.4059,14.3868,14.3932,34535.0
2017-02-06 12:25:00,22.56,22.57,22.51,22.53,108672.0,14.3932,14.3996,14.3613,14.374,108672.0
2017-02-06 12:30:00,22.52,22.55,22.52,22.53,67554.0,14.3677,14.3868,14.3677,14.374,67554.0
2017-02-06 12:35:00,22.54,22.58,22.53,22.56,131453.0,14.3804,14.4059,14.374,14.3932,131453.0
2017-02-06 12:40:00,22.57,22.59,22.56,22.58,68978.0,14.3996,14.4123,14.3932,14.4059,68978.0
2017-02-06 12:45:00,22.58,22.58,22.55,22.57,55980.0,14.4059,14.4059,14.3868,14.3996,55980.0
2017-02-06 12:50:00,22.56,22.58,22.54,22.55,57042.0,14.3932,14.4059,14.3804,14.3868,57042.0
2017-02-06 12:55:00,22.55,22.55,22.52,22.52,40017.0,14.3868,14.3868,14.3677,14.3677,40017.0
2017-02-06 13:00:00,22.53,22.55,22.52,22.54,48283.0,14.374,14.3868,14.3677,14.3804,48283.0
2017-02-06 13:05:00,22.54,22.57,22.53,22.55,66099.0,14.3804,14.3996,14.374,14.3868,66099.0
2017-02-06 13:10:00,22.56,22.56,22.53,22.53,59309.0,14.3932,14.3932,14.374,14.374,59309.0
2017-02-06 13:15:00,22.53,22.55,22.53,22.55,64890.0,14.374,14.3868,14.374,14.3868,64890.0
2017-02-06 13:20:00,22.55,22.59,22.55,22.58,46403.0,14.3868,14.4123,14.3868,14.4059,46403.0
2017-02-06 13:25:00,22.58,22.6,22.57,22.6,66710.0,14.4059,14.4187,14.3996,14.4187,66710.0
2017-02-06 13:30:00,22.59,22.59,22.57,22.57,29271.0,14.4123,14.4123,14.3996,14.3996,29271.0
2017-02-06 13:35:00,22.57,22.58,22.53,22.54,110963.0,14.3996,14.4059,14.374,14.3804,110963.0
2017-02-06 13:40:00,22.53,22.57,22.53,22.55,40111.0,14.374,14.3996,14.374,14.3868,40111.0
2017-02-06 13:45:00,22.55,22.58,22.54,22.57,68727.0,14.3868,14.4059,14.3804,14.3996,68727.0
2017-02-06 13:50:00,22.57,22.61,22.56,22.59,52599.0,14.3996,14.4251,14.3932,14.4123,52599.0
2017-02-06 13:55:00,22.6,22.63,22.59,22.6,47146.0,14.4187,14.4378,14.4123,14.4187,47146.0
2017-02-06 14:00:00,22.6,22.61,22.58,22.61,54873.0,14.4187,14.4251,14.4059,14.4251,54873.0
2017-02-06 14:05:00,22.61,22.64,22.6,22.64,27133.0,14.4251,14.4442,14.4187,14.4442,27133.0
2017-02-06 14:10:00,22.64,22.64,22.62,22.64,38380.0,14.4442,14.4442,14.4315,14.4442,38380.0
2017-02-06 14:15:00,22.64,22.65,22.58,22.61,108130.0,14.4442,14.4506,14.4059,14.4251,108130.0
2017-02-06 14:20:00,22.61,22.61,22.56,22.57,87259.0,14.4251,14.4251,14.3932,14.3996,87259.0
2017-02-06 14:25:00,22.57,22.59,22.56,22.59,28870.0,14.3996,14.4123,14.3932,14.4123,28870.0
2017-02-06 14:30:00,22.59,22.61,22.58,22.6,53959.0,14.4123,14.4251,14.4059,14.4187,53959.0
2017-02-06 14:35:00,22.61,22.61,22.58,22.59,39399.0,14.4251,14.4251,14.4059,14.4123,39399.0
2017-02-06 14:40:00,22.6,22.61,22.57,22.58,52105.0,14.4187,14.4251,14.3996,14.4059,52105.0
2017-02-06 14:45:00,22.58,22.59,22.56,22.57,76222.0,14.4059,14.4123,14.3932,14.3996,76222.0
2017-02-06 14:50:00,22.57,22.58,22.56,22.57,36784.0,14.3996,14.4059,14.3932,14.3996,36784.0
2017-02-06 14:55:00,22.57,22.57,22.55,22.55,60888.0,14.3996,14.3996,14.3868,14.3868,60888.0
2017-02-06 15:00:00,22.55,22.56,22.53,22.55,106946.0,14.3868,14.3932,14.374,14.3868,106946.0
2017-02-06 15:05:00,22.55,22.55,22.52,22.53,111665.0,14.3868,14.3868,14.3677,14.374,111665.0
2017-02-06 15:10:00,22.53,22.55,22.5,22.51,152002.0,14.374,14.3868,14.3549,14.3613,152002.0
2017-02-06 15:15:00,22.5,22.51,22.5,22.51,126907.0,14.3549,14.3613,14.3549,14.3613,126907.0
2017-02-06 15:20:00,22.51,22.51,22.47,22.47,153179.0,14.3613,14.3613,14.3358,14.3358,153179.0
2017-02-06 15:25:00,22.48,22.5,22.47,22.48,113808.0,14.3421,14.3549,14.3358,14.3421,113808.0
2017-02-06 15:30:00,22.49,22.53,22.47,22.52,206639.0,14.3485,14.374,14.3358,14.3677,206639.0
2017-02-06 15:35:00,22.51,22.52,22.5,22.51,82436.0,14.3613,14.3677,14.3549,14.3613,82436.0
2017-02-06 15:40:00,22.51,22.54,22.5,22.52,196741.0,14.3613,14.3804,14.3549,14.3677,196741.0
2017-02-06 15:45:00,22.53,22.53,22.47,22.47,220100.0,14.374,14.374,14.3358,14.3358,220100.0
2017-02-06 15:50:00,22.47,22.48,22.47,22.47,220391.0,14.3358,14.3421,14.3358,14.3358,220391.0
2017-02-06 15:55:00,22.47,22.53,22.47,22.51,708888.0,14.3358,14.374,14.3358,14.3613,708888.0
2017-02-07 09:30:00,22.4,22.52,22.32,22.42,190353.0,14.2911,14.3677,14.2401,14.3039,190353.0
2017-02-07 09:35:00,22.43,22.46,22.39,22.46,82358.0,14.3102,14.3294,14.2847,14.3294,82358.0
2017-02-07 09:40:00,22.45,22.52,22.45,22.51,75076.0,14.323,14.3677,14.323,14.3613,75076.0
2017-02-07 09:45:00,22.51,22.54,22.48,22.49,82590.0,14.3613,14.3804,14.3421,14.3485,82590.0
2017-02-07 09:50:00,22.49,22.49,22.4,22.4,71378.0,14.3485,14.3485,14.2911,14.2911,71378.0
2017-02-07 09:55:00,22.4,22.42,22.34,22.34,180232.0,14.2911,14.3039,14.2528,14.2528,180232.0
2017-02-07 10:00:00,22.34,22.35,22.3,22.32,200569.0,14.2528,14.2592,14.2273,14.2401,200569.0
2017-02-07 10:05:00,22.32,22.43,22.32,22.43,132101.0,14.2401,14.3102,14.2401,14.3102,132101.0
2017-02-07 10:10:00,22.43,22.43,22.39,22.39,35675.0,14.3102,14.3102,14.2847,14.2847,35675.0
2017-02-07 10:15:00,22.39,22.4,22.36,22.36,88175.0,14.2847,14.2911,14.2656,14.2656,88175.0
2017-02-07 10:20:00,22.36,22.37,22.31,22.32,117989.0,14.2656,14.272,14.2337,14.2401,117989.0
2017-02-07 10:25:00,22.33,22.38,22.32,22.37,93776.0,14.2464,14.2783,14.2401,14.272,93776.0
2017-02-07 10:30:00,22.37,22.42,22.36,22.39,147850.0,14.272,14.3039,14.2656,14.2847,147850.0
2017-02-07 10:35:00,22.4,22.41,22.39,22.4,143827.0,14.2911,14.2975,14.2847,14.2911,143827.0
2017-02-07 10:40:00,22.41,22.41,22.4,22.41,58104.0,14.2975,14.2975,14.2911,14.2975,58104.0
2017-02-07 10:45:00,22.41,22.41,22.37,22.38,74767.0,14.2975,14.2975,14.272,14.2783,74767.0
2017-02-07 10:50:00,22.38,22.38,22.36,22.37,52157.0,14.2783,14.2783,14.2656,14.272,52157.0
2017-02-07 10:55:00,22.37,22.37,22.33,22.35,76899.0,14.272,14.272,14.2464,14.2592,76899.0
2017-02-07 11:00:00,22.34,22.38,22.34,22.36,82253.0,14.2528,14.2783,14.2528,14.2656,82253.0
2017-02-07 11:05:00,22.37,22.39,22.36,22.39,55784.0,14.272,14.2847,14.2656,14.2847,55784.0
2017-02-07 11:10:00,22.38,22.39,22.33,22.33,152450.0,14.2783,14.2847,14.2464,14.2464,152450.0
2017-02-07 11:15:00,22.33,22.33,22.29,22.29,125705.0,14.2464,14.2464,14.2209,14.2209,125705.0
2017-02-07 11:20:00,22.29,22.3,22.25,22.25,134185.0,14.2209,14.2273,14.1954,14.1954,134185.0
2017-02-07 11:25:00,22.26,22.26,22.2,22.21,258737.0,14.2018,14.2018,14.1635,14.1699,258737.0
2017-02-07 11:30:00,22.2,22.21,22.16,22.16,114410.0,14.1635,14.1699,14.138,14.138,114410.0
2017-02-07 11:35:00,22.16,22.18,22.15,22.16,177041.0,14.138,14.1507,14.1316,14.138,177041.0
2017-02-07 11:40:00,22.16,22.2,22.15,22.16,308497.0,14.138,14.1635,14.1316,14.138,308497.0
2017-02-07 11:45:00,22.17,22.17,22.15,22.17,88050.0,14.1444,14.1444,14.1316,14.1444,88050.0
2017-02-07 11:50:00,22.18,22.2,22.17,22.2,44991.0,14.1507,14.1635,14.1444,14.1635,44991.0
2017-02-07 11:55:00,22.19,22.2,22.16,22.18,74617.0,14.1571,14.1635,14.138,14.1507,74617.0
2017-02-07 12:00:00,22.17,22.18,22.15,22.17,104671.0,14.1444,14.1507,14.1316,14.1444,104671.0
2017-02-07 12:05:00,22.16,22.16,22.1,22.11,127041.0,14.138,14.138,14.0997,14.1061,127041.0
2017-02-07 12:10:00,22.12,22.15,22.1,22.15,162930.0,14.1125,14.1316,14.0997,14.1316,162930.0
2017-02-07 12:15:00,22.14,22.15,22.12,22.13,67599.0,14.1252,14.1316,14.1125,14.1188,67599.0
2017-02-07 12:20:00,22.13,22.14,22.1,22.1,157966.0,14.1188,14.1252,14.0997,14.0997,157966.0
2017-02-07 12:25:00,22.11,22.13,22.07,22.1,243419.0,14.1061,14.1188,14.0806,14.0997,243419.0
2017-02-07 12:30:00,22.1,22.15,22.1,22.12,154513.0,14.0997,14.1316,14.0997,14.1125,154513.0
2017-02-07 12:35:00,22.13,22.13,22.08,22.12,111131.0,14.1188,14.1188,14.0869,14.1125,111131.0
2017-02-07 12:40:00,22.12,22.14,22.11,22.13,105282.0,14.1125,14.1252,14.1061,14.1188,105282.0
2017-02-07 12:45:00,22.12,22.13,22.08,22.09,95911.0,14.1125,14.1188,14.0869,14.0933,95911.0
2017-02-07 12:50:00,22.08,22.09,22.07,22.08,75318.0,14.0869,14.0933,14.0806,14.0869,75318.0
2017-02-07 12:55:00,22.07,22.08,22.04,22.05,166144.0,14.0806,14.0869,14.0614,14.0678,166144.0
2017-02-07 13:00:00,22.05,22.1,22.05,22.1,60525.0,14.0678,14.0997,14.0678,14.0997,60525.0
2017-02-07 13:05:00,22.1,22.12,22.08,22.11,81448.0,14.0997,14.1125,14.0869,14.1061,81448.0
2017-02-07 13:10:00,22.11,22.12,22.09,22.11,56897.0,14.1061,14.1125,14.0933,14.1061,56897.0
2017-02-07 13:15:00,22.11,22.16,22.11,22.16,65285.0,14.1061,14.138,14.1061,14.138,65285.0
2017-02-07 13:20:00,22.16,22.17,22.13,22.15,60546.0,14.138,14.1444,14.1188,14.1316,60546.0
2017-02-07 13:25:00,22.16,22.17,22.15,22.15,49145.0,14.138,14.1444,14.1316,14.1316,49145.0
2017-02-07 13:30:00,22.16,22.17,22.15,22.17,45019.0,14.138,14.1444,14.1316,14.1444,45019.0
2017-02-07 13:35:00,22.17,22.22,22.16,22.22,77584.0,14.1444,14.1763,14.138,14.1763,77584.0
2017-02-07 13:40:00,22.22,22.22,22.17,22.18,97784.0,14.1763,14.1763,14.1444,14.1507,97784.0
2017-02-07 13:45:00,22.18,22.18,22.15,22.15,37047.0,14.1507,14.1507,14.1316,14.1316,37047.0
2017-02-07 13:50:00,22.16,22.16,22.12,22.14,54891.0,14.138,14.138,14.1125,14.1252,54891.0
2017-02-07 13:55:00,22.15,22.15,22.11,22.11,56711.0,14.1316,14.1316,14.1061,14.1061,56711.0
2017-02-07 14:00:00,22.11,22.12,22.11,22.12,57126.0,14.1061,14.1125,14.1061,14.1125,57126.0
2017-02-07 14:05:00,22.12,22.12,22.1,22.11,43995.0,14.1125,14.1125,14.0997,14.1061,43995.0
2017-02-07 14:10:00,22.11,22.11,22.09,22.09,44489.0,14.1061,14.1061,14.0933,14.0933,44489.0
2017-02-07 14:15:00,22.09,22.1,22.08,22.08,40616.0,14.0933,14.0997,14.0869,14.0869,40616.0
2017-02-07 14:20:00,22.08,22.09,22.08,22.09,27602.0,14.0869,14.0933,14.0869,14.0933,27602.0
2017-02-07 14:25:00,22.09,22.11,22.08,22.1,73071.0,14.0933,14.1061,14.0869,14.0997,73071.0
2017-02-07 14:30:00,22.11,22.15,22.1,22.1,128614.0,14.1061,14.1316,14.0997,14.0997,128614.0
2017-02-07 14:35:00,22.11,22.11,22.09,22.09,40656.0,14.1061,14.1061,14.0933,14.0933,40656.0
2017-02-07 14:40:00,22.09,22.11,22.09,22.11,56444.0,14.0933,14.1061,14.0933,14.1061,56444.0
2017-02-07 14:45:00,22.11,22.12,22.09,22.12,154654.0,14.1061,14.1125,14.0933,14.1125,154654.0
2017-02-07 14:50:00,22.12,22.14,22.11,22.14,60648.0,14.1125,14.1252,14.1061,14.1252,60648.0
2017-02-07 14:55:00,22.14,22.14,22.1,22.11,81409.0,14.1252,14.1252,14.0997,14.1061,81409.0
2017-02-07 15:00:00,22.11,22.13,22.1,22.13,116908.0,14.1061,14.1188,14.0997,14.1188,116908.0
2017-02-07 15:05:00,22.12,22.13,22.11,22.12,88278.0,14.1125,14.1188,14.1061,14.1125,88278.0
2017-02-07 15:10:00,22.12,22.13,22.1,22.12,264489.0,14.1125,14.1188,14.0997,14.1125,264489.0
2017-02-07 15:15:00,22.12,22.13,22.1,22.12,104096.0,14.1125,14.1188,14.0997,14.1125,104096.0
2017-02-07 15:20:00,22.12,22.13,22.1,22.1,87411.0,14.1125,14.1188,14.0997,14.0997,87411.0
2017-02-07 15:25:00,22.11,22.11,22.09,22.11,162943.0,14.1061,14.1061,14.0933,14.1061,162943.0
2017-02-07 15:30:00,22.1,22.11,22.08,22.08,118168.0,14.0997,14.1061,14.0869,14.0869,118168.0
2017-02-07 15:35:00,22.08,22.09,22.07,22.08,197088.0,14.0869,14.0933,14.0806,14.0869,197088.0
2017-02-07 15:40:00,22.08,22.1,22.07,22.09,205389.0,14.0869,14.0997,14.0806,14.0933,205389.0
2017-02-07 15:45:00,22.08,22.1,22.06,22.07,322035.0,14.0869,14.0997,14.0742,14.0806,322035.0
2017-02-07 15:50:00,22.07,22.07,22.06,22.07,176625.0,14.0806,14.0806,14.0742,14.0806,176625.0
2017-02-07 15:55:00,22.07,22.12,22.07,22.11,907431.0,14.0806,14.1125,14.0806,14.1061,907431.0
2017-02-08 09:30:00,22.02,22.07,21.96,22.03,195586.0,14.0487,14.0806,14.0104,14.055,195586.0
2017-02-08 09:35:00,22.02,22.02,21.94,21.96,126231.0,14.0487,14.0487,13.9976,14.0104,126231.0
2017-02-08 09:40:00,21.96,22.01,21.96,21.98,102746.0,14.0104,14.0423,14.0104,14.0231,102746.0
2017-02-08 09:45:00,21.97,22.0,21.92,21.92,161057.0,14.0168,14.0359,13.9849,13.9849,161057.0
2017-02-08 09:50:00,21.93,21.93,21.85,21.88,320744.0,13.9912,13.9912,13.9402,13.9593,320744.0
2017-02-08 09:55:00,21.87,21.89,21.82,21.86,174247.0,13.953,13.9657,13.9211,13.9466,174247.0
2017-02-08 10:00:00,21.86,21.95,21.85,21.9,236414.0,13.9466,14.004,13.9402,13.9721,236414.0
2017-02-08 10:05:00,21.89,21.92,21.88,21.89,302791.0,13.9657,13.9849,13.9593,13.9657,302791.0
2017-02-08 10:10:00,21.89,22.01,21.88,22.0,295243.0,13.9657,14.0423,13.9593,14.0359,295243.0
2017-02-08 10:15:00,21.99,22.01,21.94,21.95,204169.0,14.0295,14.0423,13.9976,14.004,204169.0
2017-02-08 10:20:00,21.95,22.0,21.95,22.0,110350.0,14.004,14.0359,14.004,14.0359,110350.0
2017-02-08 10:25:00,22.0,22.05,21.99,22.05,109405.0,14.0359,14.0678,14.0295,14.0678,109405.0
2017-02-08 10:30:00,22.05,22.08,21.98,21.99,165421.0,14.0678,14.0869,14.0231,14.0295,165421.0
2017-02-08 10:35:00,21.99,22.04,21.95,22.04,119460.0,14.0295,14.0614,14.004,14.0614,119460.0
2017-02-08 10:40:00,22.05,22.16,22.02,22.14,161904.0,14.0678,14.138,14.0487,14.1252,161904.0
2017-02-08 10:45:00,22.14,22.2,22.1,22.18,188952.0,14.1252,14.1635,14.0997,14.1507,188952.0
2017-02-08 10:50:00,22.19,22.22,22.13,22.15,102178.0,14.1571,14.1763,14.1188,14.1316,102178.0
2017-02-08 10:55:00,22.15,22.18,22.14,22.18,96837.0,14.1316,14.1507,14.1252,14.1507,96837.0
2017-02-08 11:00:00,22.18,22.24,22.17,22.23,92186.0,14.1507,14.189,14.1444,14.1826,92186.0
2017-02-08 11:05:00,22.23,22.25,22.21,22.22,61559.0,14.1826,14.1954,14.1699,14.1763,61559.0
2017-02-08 11:10:00,22.22,22.28,22.21,22.28,639491.0,14.1763,14.2145,14.1699,14.2145,639491.0
2017-02-08 11:15:00,22.27,22.33,22.27,22.31,118823.0,14.2082,14.2464,14.2082,14.2337,118823.0
2017-02-08 11:20:00,22.31,22.34,22.29,22.33,97754.0,14.2337,14.2528,14.2209,14.2464,97754.0
2017-02-08 11:25:00,22.33,22.36,22.3,22.32,74945.0,14.2464,14.2656,14.2273,14.2401,74945.0
2017-02-08 11:30:00,22.31,22.31,22.27,22.3,118534.0,14.2337,14.2337,14.2082,14.2273,118534.0
2017-02-08 11:35:00,22.3,22.31,22.26,22.27,92714.0,14.2273,14.2337,14.2018,14.2082,92714.0
2017-02-08 11:40:00,22.27,22.29,22.26,22.26,98320.0,14.2082,14.2209,14.2018,14.2018,98320.0
2017-02-08 11:45:00,22.26,22.27,22.23,22.25,54693.0,14.2018,14.2082,14.1826,14.1954,54693.0
2017-02-08 11:50:00,22.24,22.29,22.23,22.24,93023.0,14.189,14.2209,14.1826,14.189,93023.0
2017-02-08 11:55:00,22.25,22.28,22.24,22.26,62459.0,14.1954,14.2145,14.189,14.2018,62459.0
2017-02-08 12:00:00,22.26,22.31,22.25,22.26,78203.0,14.2018,14.2337,14.1954,14.2018,78203.0
2017-02-08 12:05:00,22.26,22.29,22.24,22.27,77440.0,14.2018,14.2209,14.189,14.2082,77440.0
2017-02-08 12:10:00,22.26,22.27,22.21,22.22,53710.0,14.2018,14.2082,14.1699,14.1763,53710.0
2017-02-08 12:15:00,22.22,22.23,22.19,22.19,69582.0,14.1763,14.1826,14.1571,14.1571,69582.0
2017-02-08 12:20:00,22.19,22.2,22.18,22.18,43124.0,14.1571,14.1635,14.1507,14.1507,43124.0
2017-02-08 12:25:00,22.19,22.19,22.15,22.16,46512.0,14.1571,14.1571,14.1316,14.138,46512.0
2017-02-08 12:30:00,22.16,22.2,22.16,22.19,54567.0,14.138,14.1635,14.138,14.1571,54567.0
2017-02-08 12:35:00,22.2,22.2,22.17,22.2,56728.0,14.1635,14.1635,14.1444,14.1635,56728.0
2017-02-08 12:40:00,22.19,22.24,22.19,22.23,87243.0,14.1571,14.189,14.1571,14.1826,87243.0
2017-02-08 12:45:00,22.24,22.25,22.21,22.22,59655.0,14.189,14.1954,14.1699,14.1763,59655.0
2017-02-08 12:50:00,22.21,22.23,22.2,22.21,67155.0,14.1699,14.1826,14.1635,14.1699,67155.0
2017-02-08 12:55:00,22.21,22.25,22.2,22.23,64095.0,14.1699,14.1954,14.1635,14.1826,64095.0
2017-02-08 13:00:00,22.23,22.27,22.23,22.26,74579.0,14.1826,14.2082,14.1826,14.2018,74579.0
2017-02-08 13:05:00,22.27,22.27,22.24,22.27,30217.0,14.2082,14.2082,14.189,14.2082,30217.0
2017-02-08 13:10:00,22.27,22.27,22.24,22.25,50181.0,14.2082,14.2082,14.189,14.1954,50181.0
2017-02-08 13:15:00,22.25,22.28,22.25,22.27,44187.0,14.1954,14.2145,14.1954,14.2082,44187.0
2017-02-08 13:20:00,22.26,22.27,22.25,22.25,42998.0,14.2018,14.2082,14.1954,14.1954,42998.0
2017-02-08 13:25:00,22.26,22.27,22.24,22.25,65686.0,14.2018,14.2082,14.189,14.1954,65686.0
2017-02-08 13:30:00,22.26,22.26,22.23,22.24,47682.0,14.2018,14.2018,14.1826,14.189,47682.0
2017-02-08 13:35:00,22.24,22.24,22.21,22.22,44886.0,14.189,14.189,14.1699,14.1763,44886.0
2017-02-08 13:40:00,22.22,22.23,22.2,22.21,45836.0,14.1763,14.1826,14.1635,14.1699,45836.0
2017-02-08 13:45:00,22.21,22.25,22.2,22.23,117086.0,14.1699,14.1954,14.1635,14.1826,117086.0
2017-02-08 13:50:00,22.23,22.24,22.22,22.22,23396.0,14.1826,14.189,14.1763,14.1763,23396.0
2017-02-08 13:55:00,22.22,22.23,22.19,22.21,48764.0,14.1763,14.1826,14.1571,14.1699,48764.0
2017-02-08 14:00:00,22.21,22.23,22.2,22.21,45495.0,14.1699,14.1826,14.1635,14.1699,45495.0
2017-02-08 14:05:00,22.21,22.27,22.2,22.24,337403.0,14.1699,14.2082,14.1635,14.189,337403.0
2017-02-08 14:10:00,22.24,22.27,22.23,22.26,230014.0,14.189,14.2082,14.1826,14.2018,230014.0
2017-02-08 14:15:00,22.26,22.27,22.23,22.23,51268.0,14.2018,14.2082,14.1826,14.1826,51268.0
2017-02-08 14:20:00,22.23,22.27,22.22,22.26,61483.0,14.1826,14.2082,14.1763,14.2018,61483.0
2017-02-08 14:25:00,22.27,22.29,22.25,22.27,315543.0,14.2082,14.2209,14.1954,14.2082,315543.0
2017-02-08 14:30:00,22.28,22.31,22.27,22.29,129919.0,14.2145,14.2337,14.2082,14.2209,129919.0
2017-02-08 14:35:00,22.3,22.32,22.29,22.32,79634.0,14.2273,14.2401,14.2209,14.2401,79634.0
2017-02-08 14:40:00,22.32,22.34,22.31,22.32,84775.0,14.2401,14.2528,14.2337,14.2401,84775.0
2017-02-08 14:45:00,22.33,22.33,22.3,22.31,66758.0,14.2464,14.2464,14.2273,14.2337,66758.0
2017-02-08 14:50:00,22.3,22.38,22.3,22.37,407996.0,14.2273,14.2783,14.2273,14.272,407996.0
2017-02-08 14:55:00,22.38,22.39,22.35,22.36,94320.0,14.2783,14.2847,14.2592,14.2656,94320.0
2017-02-08 15:00:00,22.36,22.37,22.32,22.36,116982.0,14.2656,14.272,14.2401,14.2656,116982.0
2017-02-08 15:05:00,22.36,22.39,22.34,22.39,113737.0,14.2656,14.2847,14.2528,14.2847,113737.0
2017-02-08 15:10:00,22.39,22.39,22.35,22.35,60601.0,14.2847,14.2847,14.2592,14.2592,60601.0
2017-02-08 15:15:00,22.35,22.4,22.35,22.4,125597.0,14.2592,14.2911,14.2592,14.2911,125597.0
2017-02-08 15:20:00,22.4,22.43,22.37,22.41,188181.0,14.2911,14.3102,14.272,14.2975,188181.0
2017-02-08 15:25:00,22.42,22.42,22.4,22.4,248532.0,14.3039,14.3039,14.2911,14.2911,248532.0
2017-02-08 15:30:00,22.41,22.43,22.4,22.41,127537.0,14.2975,14.3102,14.2911,14.2975,127537.0
2017-02-08 15:35:00,22.42,22.42,22.38,22.39,109167.0,14.3039,14.3039,14.2783,14.2847,109167.0
2017-02-08 15:40:00,22.39,22.41,22.39,22.41,155499.0,14.2847,14.2975,14.2847,14.2975,155499.0
2017-02-08 15:45:00,22.41,22.41,22.4,22.4,185549.0,14.2975,14.2975,14.2911,14.2911,185549.0
2017-02-08 15:50:00,22.41,22.41,22.4,22.41,162488.0,14.2975,14.2975,14.2911,14.2975,162488.0
2017-02-08 15:55:00,22.4,22.43,22.4,22.41,635858.0,14.2911,14.3102,14.2911,14.2975,635858.0
2017-02-09 09:30:00,22.45,22.5,22.42,22.44,189504.0,14.323,14.3549,14.3039,14.3166,189504.0
2017-02-09 09:35:00,22.43,22.53,22.43,22.52,203378.0,14.3102,14.374,14.3102,14.3677,203378.0
2017-02-09 09:40:00,22.51,22.54,22.48,22.49,157321.0,14.3613,14.3804,14.3421,14.3485,157321.0
2017-02-09 09:45:00,22.48,22.53,22.48,22.53,98169.0,14.3421,14.374,14.3421,14.374,98169.0
2017-02-09 09:50:00,22.52,22.61,22.52,22.6,219809.0,14.3677,14.4251,14.3677,14.4187,219809.0
2017-02-09 09:55:00,22.59,22.61,22.51,22.54,160182.0,14.4123,14.4251,14.3613,14.3804,160182.0
2017-02-09 10:00:00,22.55,22.56,22.51,22.53,108765.0,14.3868,14.3932,14.3613,14.374,108765.0
2017-02-09 10:05:00,22.54,22.6,22.53,22.59,265315.0,14.3804,14.4187,14.374,14.4123,265315.0
2017-02-09 10:10:00,22.58,22.61,22.58,22.61,152015.0,14.4059,14.4251,14.4059,14.4251,152015.0
2017-02-09 10:15:00,22.61,22.64,22.6,22.64,133016.0,14.4251,14.4442,14.4187,14.4442,133016.0
2017-02-09 10:20:00,22.64,22.67,22.62,22.66,144629.0,14.4442,14.4634,14.4315,14.457,144629.0
2017-02-09 10:25:00,22.66,22.72,22.65,22.72,104986.0,14.457,14.4953,14.4506,14.4953,104986.0
2017-02-09 10:30:00,22.71,22.72,22.62,22.64,147611.0,14.4889,14.4953,14.4315,14.4442,147611.0
2017-02-09 10:35:00,22.63,22.65,22.62,22.64,66157.0,14.4378,14.4506,14.4315,14.4442,66157.0
2017-02-09 10:40:00,22.65,22.66,22.63,22.64,70696.0,14.4506,14.457,14.4378,14.4442,70696.0
2017-02-09 10:45:00,22.63,22.68,22.62,22.65,123752.0,14.4378,14.4697,14.4315,14.4506,123752.0
2017-02-09 10:50:00,22.65,22.69,22.64,22.67,112877.0,14.4506,14.4761,14.4442,14.4634,112877.0
2017-02-09 10:55:00,22.68,22.69,22.67,22.68,78648.0,14.4697,14.4761,14.4634,14.4697,78648.0
2017-02-09 11:00:00,22.68,22.68,22.64,22.64,67910.0,14.4697,14.4697,14.4442,14.4442,67910.0
2017-02-09 11:05:00,22.64,22.64,22.6,22.6,86794.0,14.4442,14.4442,14.4187,14.4187,86794.0
2017-02-09 11:10:00,22.61,22.63,22.59,22.62,97348.0,14.4251,14.4378,14.4123,14.4315,97348.0
2017-02-09 11:15:00,22.62,22.67,22.61,22.66,69920.0,14.4315,14.4634,14.4251,14.457,69920.0
2017-02-09 11:20:00,22.66,22.7,22.64,22.69,118918.0,14.457,14.4825,14.4442,14.4761,118918.0
2017-02-09 11:25:00,22.68,22.7,22.68,22.68,63838.0,14.4697,14.4825,14.4697,14.4697,63838.0
2017-02-09 11:30:00,22.69,22.72,22.68,22.71,115537.0,14.4761,14.4953,14.4697,14.4889,115537.0
2017-02-09 11:35:00,22.71,22.72,22.7,22.72,59422.0,14.4889,14.4953,14.4825,14.4953,59422.0
2017-02-09 11:40:00,22.71,22.74,22.71,22.73,95021.0,14.4889,14.508,14.4889,14.5016,95021.0
2017-02-09 11:45:00,22.72,22.73,22.69,22.73,160810.0,14.4953,14.5016,14.4761,14.5016,160810.0
2017-02-09 11:50:00,22.73,22.75,22.71,22.75,322920.0,14.5016,14.5144,14.4889,14.5144,322920.0
2017-02-09 11:55:00,22.74,22.75,22.72,22.74,281588.0,14.508,14.5144,14.4953,14.508,281588.0
2017-02-09 12:00:00,22.73,22.74,22.64,22.65,121230.0,14.5016,14.508,14.4442,14.4506,121230.0
2017-02-09 12:05:00,22.66,22.69,22.65,22.69,51165.0,14.457,14.4761,14.4506,14.4761,51165.0
2017-02-09 12:10:00,22.68,22.72,22.68,22.71,65606.0,14.4697,14.4953,14.4697,14.4889,65606.0
2017-02-09 12:15:00,22.71,22.72,22.65,22.67,111432.0,14.4889,14.4953,14.4506,14.4634,111432.0
2017-02-09 12:20:00,22.67,22.67,22.63,22.65,56720.0,14.4634,14.4634,14.4378,14.4506,56720.0
2017-02-09 12:25:00,22.64,22.65,22.62,22.62,47928.0,14.4442,14.4506,14.4315,14.4315,47928.0
2017-02-09 12:30:00,22.63,22.64,22.58,22.58,261567.0,14.4378,14.4442,14.4059,14.4059,261567.0
2017-02-09 12:35:00,22.58,22.6,22.57,22.58,94997.0,14.4059,14.4187,14.3996,14.4059,94997.0
2017-02-09 12:40:00,22.58,22.59,22.56,22.58,147946.0,14.4059,14.4123,14.3932,14.4059,147946.0
2017-02-09 12:45:00,22.58,22.58,22.53,22.54,375168.0,14.4059,14.4059,14.374,14.3804,375168.0
2017-02-09 12:50:00,22.55,22.55,22.5,22.5,49201.0,14.3868,14.3868,14.3549,14.3549,49201.0
2017-02-09 12:55:00,22.51,22.52,22.5,22.51,39497.0,14.3613,14.3677,14.3549,14.3613,39497.0
2017-02-09 13:00:00,22.51,22.52,22.47,22.52,103857.0,14.3613,14.3677,14.3358,14.3677,103857.0
2017-02-09 13:05:00,22.52,22.54,22.51,22.53,39308.0,14.3677,14.3804,14.3613,14.374,39308.0
2017-02-09 13:10:00,22.53,22.54,22.52,22.54,24366.0,14.374,14.3804,14.3677,14.3804,24366.0
2017-02-09 13:15:00,22.54,22.54,22.53,22.54,51598.0,14.3804,14.3804,14.374,14.3804,51598.0
2017-02-09 13:20:00,22.53,22.54,22.53,22.54,49253.0,14.374,14.3804,14.374,14.3804,49253.0
2017-02-09 13:25:00,22.53,22.54,22.53,22.54,84578.0,14.374,14.3804,14.374,14.3804,84578.0
2017-02-09 13:30:00,22.54,22.54,22.47,22.49,375161.0,14.3804,14.3804,14.3358,14.3485,375161.0
2017-02-09 13:35:00,22.49,22.5,22.44,22.46,148531.0,14.3485,14.3549,14.3166,14.3294,148531.0
2017-02-09 13:40:00,22.46,22.48,22.44,22.46,124892.0,14.3294,14.3421,14.3166,14.3294,124892.0
2017-02-09 13:45:00,22.47,22.47,22.41,22.42,167025.0,14.3358,14.3358,14.2975,14.3039,167025.0
2017-02-09 13:50:00,22.42,22.46,22.41,22.45,113882.0,14.3039,14.3294,14.2975,14.323,113882.0
2017-02-09 13:55:00,22.45,22.46,22.43,22.43,40714.0,14.323,14.3294,14.3102,14.3102,40714.0
2017-02-09 14:00:00,22.43,22.44,22.4,22.42,148647.0,14.3102,14.3166,14.2911,14.3039,148647.0
2017-02-09 14:05:00,22.42,22.45,22.41,22.42,123640.0,14.3039,14.323,14.2975,14.3039,123640.0
2017-02-09 14:10:00,22.42,22.5,22.41,22.46,384451.0,14.3039,14.3549,14.2975,14.3294,384451.0
2017-02-09 14:15:00,22.46,22.51,22.46,22.5,136902.0,14.3294,14.3613,14.3294,14.3549,136902.0
2017-02-09 14:20:00,22.49,22.51,22.48,22.49,85819.0,14.3485,14.3613,14.3421,14.3485,85819.0
2017-02-09 14:25:00,22.5,22.5,22.48,22.48,109806.0,14.3549,14.3549,14.3421,14.3421,109806.0
2017-02-09 14:30:00,22.48,22.49,22.48,22.48,31750.0,14.3421,14.3485,14.3421,14.3421,31750.0
2017-02-09 14:35:00,22.49,22.5,22.48,22.49,237089.0,14.3485,14.3549,14.3421,14.3485,237089.0
2017-02-09 14:40:00,22.48,22.51,22.48,22.5,168883.0,14.3421,14.3613,14.3421,14.3549,168883.0
2017-02-09 14:45:00,22.49,22.53,22.49,22.5,121979.0,14.3485,14.374,14.3485,14.3549,121979.0
2017-02-09 14:50:00,22.5,22.5,22.48,22.48,63221.0,14.3549,14.3549,14.3421,14.3421,63221.0
2017-02-09 14:55:00,22.49,22.5,22.48,22.49,110584.0,14.3485,14.3549,14.3421,14.3485,110584.0
2017-02-09 15:00:00,22.48,22.49,22.47,22.47,83280.0,14.3421,14.3485,14.3358,14.3358,83280.0
2017-02-09 15:05:00,22.48,22.48,22.46,22.47,80963.0,14.3421,14.3421,14.3294,14.3358,80963.0
2017-02-09 15:10:00,22.48,22.48,22.43,22.43,114691.0,14.3421,14.3421,14.3102,14.3102,114691.0
2017-02-09 15:15:00,22.44,22.45,22.41,22.44,212596.0,14.3166,14.323,14.2975,14.3166,212596.0
2017-02-09 15:20:00,22.44,22.44,22.39,22.41,154179.0,14.3166,14.3166,14.2847,14.2975,154179.0
2017-02-09 15:25:00,22.42,22.44,22.41,22.43,82880.0,14.3039,14.3166,14.2975,14.3102,82880.0
2017-02-09 15:30:00,22.44,22.44,22.34,22.36,419862.0,14.3166,14.3166,14.2528,14.2656,419862.0
2017-02-09 15:35:00,22.35,22.38,22.35,22.35,108704.0,14.2592,14.2783,14.2592,14.2592,108704.0
2017-02-09 15:40:00,22.36,22.38,22.35,22.38,213740.0,14.2656,14.2783,14.2592,14.2783,213740.0
2017-02-09 15:45:00,22.38,22.4,22.37,22.39,192416.0,14.2783,14.2911,14.272,14.2847,192416.0
2017-02-09 15:50:00,22.39,22.4,22.38,22.38,295657.0,14.2847,14.2911,14.2783,14.2783,295657.0
2017-02-09 15:55:00,22.39,22.39,22.36,22.37,943819.0,14.2847,14.2847,14.2656,14.272,943819.0
2017-02-10 09:30:00,22.58,22.59,22.47,22.52,283812.0,14.4059,14.4123,14.3358,14.3677,283812.0
2017-02-10 09:35:00,22.51,22.56,22.5,22.55,102091.0,14.3613,14.3932,14.3549,14.3868,102091.0
2017-02-10 09:40:00,22.55,22.7,22.55,22.7,293405.0,14.3868,14.4825,14.3868,14.4825,293405.0
2017-02-10 09:45:00,22.7,22.71,22.66,22.7,157077.0,14.4825,14.4889,14.457,14.4825,157077.0
2017-02-10 09:50:00,22.71,22.71,22.62,22.63,255964.0,14.4889,14.4889,14.4315,14.4378,255964.0
2017-02-10 09:55:00,22.62,22.66,22.59,22.66,79694.0,14.4315,14.457,14.4123,14.457,79694.0
2017-02-10 10:00:00,22.66,22.66,22.53,22.55,193146.0,14.457,14.457,14.374,14.3868,193146.0
2017-02-10 10:05:00,22.54,22.59,22.52,22.52,134323.0,14.3804,14.4123,14.3677,14.3677,134323.0
2017-02-10 10:10:00,22.52,22.56,22.51,22.56,75555.0,14.3677,14.3932,14.3613,14.3932,75555.0
2017-02-10 10:15:00,22.56,22.58,22.55,22.55,97909.0,14.3932,14.4059,14.3868,14.3868,97909.0
2017-02-10 10:20:00,22.55,22.56,22.51,22.52,98101.0,14.3868,14.3932,14.3613,14.3677,98101.0
2017-02-10 10:25:00,22.52,22.54,22.48,22.5,160720.0,14.3677,14.3804,14.3421,14.3549,160720.0
2017-02-10 10:30:00,22.49,22.58,22.49,22.54,136308.0,14.3485,14.4059,14.3485,14.3804,136308.0
2017-02-10 10:35:00,22.55,22.62,22.55,22.59,135035.0,14.3868,14.4315,14.3868,14.4123,135035.0
2017-02-10 10:40:00,22.6,22.6,22.52,22.53,201655.0,14.4187,14.4187,14.3677,14.374,201655.0
2017-02-10 10:45:00,22.53,22.58,22.53,22.56,88717.0,14.374,14.4059,14.374,14.3932,88717.0
2017-02-10 10:50:00,22.56,22.6,22.56,22.56,136371.0,14.3932,14.4187,14.3932,14.3932,136371.0
2017-02-10 10:55:00,22.56,22.57,22.54,22.55,131025.0,14.3932,14.3996,14.3804,14.3868,131025.0
2017-02-10 11:00:00,22.54,22.56,22.53,22.54,82919.0,14.3804,14.3932,14.374,14.3804,82919.0
2017-02-10 11:05:00,22.55,22.55,22.51,22.52,68332.0,14.3868,14.3868,14.3613,14.3677,68332.0
2017-02-10 11:10:00,22.52,22.54,22.5,22.51,209134.0,14.3677,14.3804,14.3549,14.3613,209134.0
2017-02-10 11:15:00,22.52,22.54,22.5,22.54,162693.0,14.3677,14.3804,14.3549,14.3804,162693.0
2017-02-10 11:20:00,22.54,22.56,22.53,22.55,99216.0,14.3804,14.3932,14.374,14.3868,99216.0
2017-02-10 11:25:00,22.55,22.56,22.52,22.54,85997.0,14.3868,14.3932,14.3677,14.3804,85997.0
2017-02-10 11:30:00,22.55,22.56,22.53,22.54,90459.0,14.3868,14.3932,14.374,14.3804,90459.0
2017-02-10 11:35:00,22.54,22.55,22.51,22.51,832614.0,14.3804,14.3868,14.3613,14.3613,832614.0
2017-02-10 11:40:00,22.52,22.56,22.5,22.56,67154.0,14.3677,14.3932,14.3549,14.3932,67154.0
2017-02-10 11:45:00,22.55,22.57,22.53,22.54,98684.0,14.3868,14.3996,14.374,14.3804,98684.0
2017-02-10 11:50:00,22.53,22.55,22.51,22.55,137864.0,14.374,14.3868,14.3613,14.3868,137864.0
2017-02-10 11:55:00,22.55,22.59,22.53,22.57,170937.0,14.3868,14.4123,14.374,14.3996,170937.0
2017-02-10 12:00:00,22.58,22.58,22.52,22.57,213543.0,14.4059,14.4059,14.3677,14.3996,213543.0
2017-02-10 12:05:00,22.57,22.58,22.54,22.57,196597.0,14.3996,14.4059,14.3804,14.3996,196597.0
2017-02-10 12:10:00,22.58,22.59,22.55,22.58,283247.0,14.4059,14.4123,14.3868,14.4059,283247.0
2017-02-10 12:15:00,22.58,22.59,22.57,22.58,122330.0,14.4059,14.4123,14.3996,14.4059,122330.0
2017-02-10 12:20:00,22.58,22.58,22.55,22.58,94799.0,14.4059,14.4059,14.3868,14.4059,94799.0
2017-02-10 12:25:00,22.58,22.59,22.56,22.58,175868.0,14.4059,14.4123,14.3932,14.4059,175868.0
2017-02-10 12:30:00,22.58,22.59,22.56,22.59,127736.0,14.4059,14.4123,14.3932,14.4123,127736.0
2017-02-10 12:35:00,22.6,22.61,22.58,22.59,93005.0,14.4187,14.4251,14.4059,14.4123,93005.0
2017-02-10 12:40:00,22.59,22.6,22.57,22.59,168214.0,14.4123,14.4187,14.3996,14.4123,168214.0
2017-02-10 12:45:00,22.58,22.59,22.57,22.58,33607.0,14.4059,14.4123,14.3996,14.4059,33607.0
2017-02-10 12:50:00,22.58,22.58,22.55,22.57,91767.0,14.4059,14.4059,14.3868,14.3996,91767.0
2017-02-10 12:55:00,22.57,22.58,22.56,22.56,38129.0,14.3996,14.4059,14.3932,14.3932,38129.0
2017-02-10 13:00:00,22.57,22.58,22.56,22.56,90566.0,14.3996,14.4059,14.3932,14.3932,90566.0
2017-02-10 13:05:00,22.57,22.57,22.56,22.57,26104.0,14.3996,14.3996,14.3932,14.3996,26104.0
2017-02-10 13:10:00,22.56,22.57,22.54,22.56,72735.0,14.3932,14.3996,14.3804,14.3932,72735.0
2017-02-10 13:15:00,22.55,22.56,22.52,22.54,174586.0,14.3868,14.3932,14.3677,14.3804,174586.0
2017-02-10 13:20:00,22.54,22.55,22.53,22.55,48612.0,14.3804,14.3868,14.374,14.3868,48612.0
2017-02-10 13:25:00,22.54,22.55,22.54,22.55,11132.0,14.3804,14.3868,14.3804,14.3868,11132.0
2017-02-10 13:30:00,22.55,22.55,22.51,22.51,73913.0,14.3868,14.3868,14.3613,14.3613,73913.0
2017-02-10 13:35:00,22.51,22.53,22.51,22.52,34041.0,14.3613,14.374,14.3613,14.3677,34041.0
2017-02-10 13:40:00,22.51,22.52,22.48,22.48,89193.0,14.3613,14.3677,14.3421,14.3421,89193.0
2017-02-10 13:45:00,22.48,22.5,22.47,22.49,57024.0,14.3421,14.3549,14.3358,14.3485,57024.0
2017-02-10 13:50:00,22.49,22.5,22.45,22.46,68549.0,14.3485,14.3549,14.323,14.3294,68549.0
2017-02-10 13:55:00,22.46,22.51,22.45,22.48,94089.0,14.3294,14.3613,14.323,14.3421,94089.0
2017-02-10 14:00:00,22.48,22.49,22.44,22.46,119688.0,14.3421,14.3485,14.3166,14.3294,119688.0
2017-02-10 14:05:00,22.46,22.48,22.45,22.48,46759.0,14.3294,14.3421,14.323,14.3421,46759.0
2017-02-10 14:10:00,22.48,22.49,22.47,22.48,27621.0,14.3421,14.3485,14.3358,14.3421,27621.0
2017-02-10 14:15:00,22.49,22.51,22.48,22.5,105120.0,14.3485,14.3613,14.3421,14.3549,105120.0
2017-02-10 14:20:00,22.49,22.51,22.46,22.47,116057.0,14.3485,14.3613,14.3294,14.3358,116057.0
2017-02-10 14:25:00,22.48,22.49,22.47,22.47,79689.0,14.3421,14.3485,14.3358,14.3358,79689.0
2017-02-10 14:30:00,22.47,22.48,22.47,22.48,18174.0,14.3358,14.3421,14.3358,14.3421,18174.0
2017-02-10 14:35:00,22.48,22.49,22.47,22.48,68112.0,14.3421,14.3485,14.3358,14.3421,68112.0
2017-02-10 14:40:00,22.48,22.5,22.47,22.5,40517.0,14.3421,14.3549,14.3358,14.3549,40517.0
2017-02-10 14:45:00,22.5,22.51,22.48,22.49,116929.0,14.3549,14.3613,14.3421,14.3485,116929.0
2017-02-10 14:50:00,22.49,22.5,22.47,22.48,156850.0,14.3485,14.3549,14.3358,14.3421,156850.0
2017-02-10 14:55:00,22.48,22.49,22.46,22.47,106834.0,14.3421,14.3485,14.3294,14.3358,106834.0
2017-02-10 15:00:00,22.47,22.5,22.46,22.49,217972.0,14.3358,14.3549,14.3294,14.3485,217972.0
2017-02-10 15:05:00,22.49,22.49,22.44,22.46,155474.0,14.3485,14.3485,14.3166,14.3294,155474.0
2017-02-10 15:10:00,22.46,22.48,22.45,22.47,127395.0,14.3294,14.3421,14.323,14.3358,127395.0
2017-02-10 15:15:00,22.48,22.48,22.45,22.46,119916.0,14.3421,14.3421,14.323,14.3294,119916.0
2017-02-10 15:20:00,22.46,22.48,22.45,22.48,55367.0,14.3294,14.3421,14.323,14.3421,55367.0
2017-02-10 15:25:00,22.48,22.49,22.46,22.48,105677.0,14.3421,14.3485,14.3294,14.3421,105677.0
2017-02-10 15:30:00,22.48,22.5,22.48,22.48,291452.0,14.3421,14.3549,14.3421,14.3421,291452.0
2017-02-10 15:35:00,22.49,22.5,22.48,22.49,190281.0,14.3485,14.3549,14.3421,14.3485,190281.0
2017-02-10 15:40:00,22.49,22.5,22.46,22.48,405045.0,14.3485,14.3549,14.3294,14.3421,405045.0
2017-02-10 15:45:00,22.48,22.49,22.48,22.48,97601.0,14.3421,14.3485,14.3421,14.3421,97601.0
2017-02-10 15:50:00,22.48,22.49,22.48,22.48,123126.0,14.3421,14.3485,14.3421,14.3421,123126.0
2017-02-10 15:55:00,22.48,22.5,22.47,22.48,751063.0,14.3421,14.3549,14.3358,14.3421,751063.0
2017-02-13 09:30:00,22.43,22.47,22.36,22.37,226874.0,14.3102,14.3358,14.2656,14.272,226874.0
2017-02-13 09:35:00,22.36,22.37,22.31,22.35,164607.0,14.2656,14.272,14.2337,14.2592,164607.0
2017-02-13 09:40:00,22.36,22.36,22.32,22.34,217537.0,14.2656,14.2656,14.2401,14.2528,217537.0
2017-02-13 09:45:00,22.35,22.42,22.34,22.39,228289.0,14.2592,14.3039,14.2528,14.2847,228289.0
2017-02-13 09:50:00,22.39,22.39,22.33,22.35,203096.0,14.2847,14.2847,14.2464,14.2592,203096.0
2017-02-13 09:55:00,22.35,22.37,22.33,22.36,77197.0,14.2592,14.272,14.2464,14.2656,77197.0
2017-02-13 10:00:00,22.36,22.42,22.34,22.41,127505.0,14.2656,14.3039,14.2528,14.2975,127505.0
2017-02-13 10:05:00,22.41,22.41,22.38,22.39,80978.0,14.2975,14.2975,14.2783,14.2847,80978.0
2017-02-13 10:10:00,22.4,22.45,22.4,22.43,89042.0,14.2911,14.323,14.2911,14.3102,89042.0
2017-02-13 10:15:00,22.44,22.46,22.43,22.45,52455.0,14.3166,14.3294,14.3102,14.323,52455.0
2017-02-13 10:20:00,22.44,22.45,22.38,22.4,73726.0,14.3166,14.323,14.2783,14.2911,73726.0
2017-02-13 10:25:00,22.4,22.41,22.38,22.39,86187.0,14.2911,14.2975,14.2783,14.2847,86187.0
2017-02-13 10:30:00,22.39,22.42,22.38,22.41,34968.0,14.2847,14.3039,14.2783,14.2975,34968.0
2017-02-13 10:35:00,22.41,22.42,22.39,22.42,36098.0,14.2975,14.3039,14.2847,14.3039,36098.0
2017-02-13 10:40:00,22.41,22.42,22.38,22.4,107307.0,14.2975,14.3039,14.2783,14.2911,107307.0
2017-02-13 10:45:00,22.4,22.41,22.35,22.36,101534.0,14.2911,14.2975,14.2592,14.2656,101534.0
2017-02-13 10:50:00,22.36,22.37,22.35,22.35,22933.0,14.2656,14.272,14.2592,14.2592,22933.0
2017-02-13 10:55:00,22.35,22.37,22.34,22.37,85596.0,14.2592,14.272,14.2528,14.272,85596.0
2017-02-13 11:00:00,22.38,22.39,22.34,22.36,136057.0,14.2783,14.2847,14.2528,14.2656,136057.0
2017-02-13 11:05:00,22.36,22.37,22.35,22.36,40157.0,14.2656,14.272,14.2592,14.2656,40157.0
2017-02-13 11:10:00,22.37,22.37,22.35,22.35,41921.0,14.272,14.272,14.2592,14.2592,41921.0
2017-02-13 11:15:00,22.35,22.37,22.35,22.37,69594.0,14.2592,14.272,14.2592,14.272,69594.0
2017-02-13 11:20:00,22.37,22.37,22.36,22.36,34613.0,14.272,14.272,14.2656,14.2656,34613.0
2017-02-13 11:25:00,22.37,22.4,22.36,22.39,166964.0,14.272,14.2911,14.2656,14.2847,166964.0
2017-02-13 11:30:00,22.4,22.42,22.38,22.39,269771.0,14.2911,14.3039,14.2783,14.2847,269771.0
2017-02-13 11:35:00,22.39,22.42,22.39,22.41,276931.0,14.2847,14.3039,14.2847,14.2975,276931.0
2017-02-13 11:40:00,22.4,22.41,22.39,22.41,141565.0,14.2911,14.2975,14.2847,14.2975,141565.0
2017-02-13 11:45:00,22.41,22.41,22.39,22.39,103757.0,14.2975,14.2975,14.2847,14.2847,103757.0
2017-02-13 11:50:00,22.39,22.41,22.37,22.39,112291.0,14.2847,14.2975,14.272,14.2847,112291.0
2017-02-13 11:55:00,22.39,22.39,22.38,22.38,66014.0,14.2847,14.2847,14.2783,14.2783,66014.0
2017-02-13 12:00:00,22.38,22.4,22.36,22.39,113407.0,14.2783,14.2911,14.2656,14.2847,113407.0
2017-02-13 12:05:00,22.38,22.39,22.36,22.37,53428.0,14.2783,14.2847,14.2656,14.272,53428.0
2017-02-13 12:10:00,22.37,22.37,22.34,22.36,125860.0,14.272,14.272,14.2528,14.2656,125860.0
2017-02-13 12:15:00,22.36,22.36,22.33,22.33,128902.0,14.2656,14.2656,14.2464,14.2464,128902.0
2017-02-13 12:20:00,22.33,22.36,22.33,22.34,88694.0,14.2464,14.2656,14.2464,14.2528,88694.0
2017-02-13 12:25:00,22.34,22.36,22.34,22.34,62667.0,14.2528,14.2656,14.2528,14.2528,62667.0
2017-02-13 12:30:00,22.34,22.35,22.34,22.34,22418.0,14.2528,14.2592,14.2528,14.2528,22418.0
2017-02-13 12:35:00,22.34,22.38,22.34,22.38,105090.0,14.2528,14.2783,14.2528,14.2783,105090.0
2017-02-13 12:40:00,22.37,22.37,22.36,22.37,33247.0,14.272,14.272,14.2656,14.272,33247.0
2017-02-13 12:45:00,22.37,22.4,22.36,22.4,66460.0,14.272,14.2911,14.2656,14.2911,66460.0
2017-02-13 12:50:00,22.4,22.43,22.39,22.4,90823.0,14.2911,14.3102,14.2847,14.2911,90823.0
2017-02-13 12:55:00,22.41,22.44,22.4,22.43,59075.0,14.2975,14.3166,14.2911,14.3102,59075.0
2017-02-13 13:00:00,22.44,22.44,22.42,22.43,73109.0,14.3166,14.3166,14.3039,14.3102,73109.0
2017-02-13 13:05:00,22.43,22.43,22.41,22.41,61177.0,14.3102,14.3102,14.2975,14.2975,61177.0
2017-02-13 13:10:00,22.41,22.43,22.41,22.43,39010.0,14.2975,14.3102,14.2975,14.3102,39010.0
2017-02-13 13:15:00,22.43,22.45,22.42,22.45,114819.0,14.3102,14.323,14.3039,14.323,114819.0
2017-02-13 13:20:00,22.44,22.46,22.42,22.44,97012.0,14.3166,14.3294,14.3039,14.3166,97012.0
2017-02-13 13:25:00,22.43,22.45,22.42,22.45,41097.0,14.3102,14.323,14.3039,14.323,41097.0
2017-02-13 13:30:00,22.45,22.47,22.43,22.45,126471.0,14.323,14.3358,14.3102,14.323,126471.0
2017-02-13 13:35:00,22.45,22.47,22.45,22.45,32682.0,14.323,14.3358,14.323,14.323,32682.0
2017-02-13 13:40:00,22.45,22.46,22.45,22.46,23108.0,14.323,14.3294,14.323,14.3294,23108.0
2017-02-13 13:45:00,22.46,22.46,22.44,22.46,42672.0,14.3294,14.3294,14.3166,14.3294,42672.0
2017-02-13 13:50:00,22.46,22.46,22.43,22.44,59603.0,14.3294,14.3294,14.3102,14.3166,59603.0
2017-02-13 13:55:00,22.44,22.45,22.41,22.41,67291.0,14.3166,14.323,14.2975,14.2975,67291.0
2017-02-13 14:00:00,22.41,22.44,22.4,22.43,59314.0,14.2975,14.3166,14.2911,14.3102,59314.0
2017-02-13 14:05:00,22.43,22.43,22.4,22.43,46900.0,14.3102,14.3102,14.2911,14.3102,46900.0
2017-02-13 14:10:00,22.43,22.44,22.42,22.43,22157.0,14.3102,14.3166,14.3039,14.3102,22157.0
2017-02-13 14:15:00,22.43,22.46,22.41,22.45,97457.0,14.3102,14.3294,14.2975,14.323,97457.0
2017-02-13 14:20:00,22.46,22.47,22.44,22.46,94020.0,14.3294,14.3358,14.3166,14.3294,94020.0
2017-02-13 14:25:00,22.46,22.47,22.45,22.46,79714.0,14.3294,14.3358,14.323,14.3294,79714.0
2017-02-13 14:30:00,22.47,22.47,22.46,22.46,33428.0,14.3358,14.3358,14.3294,14.3294,33428.0
2017-02-13 14:35:00,22.46,22.47,22.45,22.45,40366.0,14.3294,14.3358,14.323,14.323,40366.0
2017-02-13 14:40:00,22.45,22.47,22.44,22.47,96099.0,14.323,14.3358,14.3166,14.3358,96099.0
2017-02-13 14:45:00,22.47,22.48,22.45,22.47,92887.0,14.3358,14.3421,14.323,14.3358,92887.0
2017-02-13 14:50:00,22.47,22.48,22.46,22.46,41242.0,14.3358,14.3421,14.3294,14.3294,41242.0
2017-02-13 14:55:00,22.46,22.47,22.45,22.46,54444.0,14.3294,14.3358,14.323,14.3294,54444.0
2017-02-13 15:00:00,22.46,22.46,22.45,22.45,38262.0,14.3294,14.3294,14.323,14.323,38262.0
2017-02-13 15:05:00,22.45,22.47,22.45,22.46,60808.0,14.323,14.3358,14.323,14.3294,60808.0
2017-02-13 15:10:00,22.46,22.46,22.45,22.46,43871.0,14.3294,14.3294,14.323,14.3294,43871.0
2017-02-13 15:15:00,22.46,22.47,22.45,22.46,32548.0,14.3294,14.3358,14.323,14.3294,32548.0
2017-02-13 15:20:00,22.46,22.47,22.45,22.46,82441.0,14.3294,14.3358,14.323,14.3294,82441.0
2017-02-13 15:25:00,22.46,22.47,22.44,22.46,416686.0,14.3294,14.3358,14.3166,14.3294,416686.0
2017-02-13 15:30:00,22.46,22.47,22.45,22.46,125702.0,14.3294,14.3358,14.323,14.3294,125702.0
2017-02-13 15:35:00,22.46,22.48,22.46,22.48,344397.0,14.3294,14.3421,14.3294,14.3421,344397.0
2017-02-13 15:40:00,22.47,22.48,22.46,22.46,97065.0,14.3358,14.3421,14.3294,14.3294,97065.0
2017-02-13 15:45:00,22.46,22.48,22.46,22.48,261151.0,14.3294,14.3421,14.3294,14.3421,261151.0
2017-02-13 15:50:00,22.47,22.51,22.47,22.51,731702.0,14.3358,14.3613,14.3358,14.3613,731702.0
2017-02-13 15:55:00,22.51,22.55,22.5,22.55,1131718.0,14.3613,14.3868,14.3549,14.3868,1131718.0
2017-02-14 09:30:00,22.61,22.64,22.51,22.52,184661.0,14.4251,14.4442,14.3613,14.3677,184661.0
2017-02-14 09:35:00,22.53,22.63,22.52,22.63,93450.0,14.374,14.4378,14.3677,14.4378,93450.0
2017-02-14 09:40:00,22.62,22.62,22.52,22.52,114642.0,14.4315,14.4315,14.3677,14.3677,114642.0
2017-02-14 09:45:00,22.52,22.59,22.52,22.52,83925.0,14.3677,14.4123,14.3677,14.3677,83925.0
2017-02-14 09:50:00,22.53,22.55,22.52,22.52,104039.0,14.374,14.3868,14.3677,14.3677,104039.0
2017-02-14 09:55:00,22.53,22.55,22.52,22.52,49010.0,14.374,14.3868,14.3677,14.3677,49010.0
2017-02-14 10:00:00,22.52,22.53,22.48,22.51,112204.0,14.3677,14.374,14.3421,14.3613,112204.0
2017-02-14 10:05:00,22.51,22.51,22.46,22.46,81222.0,14.3613,14.3613,14.3294,14.3294,81222.0
2017-02-14 10:10:00,22.46,22.52,22.44,22.51,106030.0,14.3294,14.3677,14.3166,14.3613,106030.0
2017-02-14 10:15:00,22.52,22.53,22.48,22.48,98021.0,14.3677,14.374,14.3421,14.3421,98021.0
2017-02-14 10:20:00,22.48,22.5,22.46,22.48,73677.0,14.3421,14.3549,14.3294,14.3421,73677.0
2017-02-14 10:25:00,22.47,22.5,22.47,22.48,89689.0,14.3358,14.3549,14.3358,14.3421,89689.0
2017-02-14 10:30:00,22.48,22.54,22.46,22.54,108925.0,14.3421,14.3804,14.3294,14.3804,108925.0
2017-02-14 10:35:00,22.54,22.54,22.49,22.51,70771.0,14.3804,14.3804,14.3485,14.3613,70771.0
2017-02-14 10:40:00,22.51,22.51,22.47,22.49,65372.0,14.3613,14.3613,14.3358,14.3485,65372.0
2017-02-14 10:45:00,22.48,22.5,22.46,22.46,70068.0,14.3421,14.3549,14.3294,14.3294,70068.0
2017-02-14 10:50:00,22.46,22.47,22.44,22.46,61129.0,14.3294,14.3358,14.3166,14.3294,61129.0
2017-02-14 10:55:00,22.46,22.48,22.45,22.46,40667.0,14.3294,14.3421,14.323,14.3294,40667.0
2017-02-14 11:00:00,22.46,22.47,22.43,22.43,33085.0,14.3294,14.3358,14.3102,14.3102,33085.0
2017-02-14 11:05:00,22.43,22.44,22.4,22.43,55951.0,14.3102,14.3166,14.2911,14.3102,55951.0
2017-02-14 11:10:00,22.43,22.45,22.42,22.45,118649.0,14.3102,14.323,14.3039,14.323,118649.0
2017-02-14 11:15:00,22.45,22.45,22.4,22.42,135630.0,14.323,14.323,14.2911,14.3039,135630.0
2017-02-14 11:20:00,22.42,22.43,22.41,22.43,112264.0,14.3039,14.3102,14.2975,14.3102,112264.0
2017-02-14 11:25:00,22.43,22.46,22.42,22.46,94791.0,14.3102,14.3294,14.3039,14.3294,94791.0
2017-02-14 11:30:00,22.46,22.48,22.45,22.48,78096.0,14.3294,14.3421,14.323,14.3421,78096.0
2017-02-14 11:35:00,22.48,22.48,22.46,22.48,86636.0,14.3421,14.3421,14.3294,14.3421,86636.0
2017-02-14 11:40:00,22.47,22.48,22.45,22.46,93350.0,14.3358,14.3421,14.323,14.3294,93350.0
2017-02-14 11:45:00,22.46,22.46,22.43,22.44,60690.0,14.3294,14.3294,14.3102,14.3166,60690.0
2017-02-14 11:50:00,22.44,22.44,22.38,22.39,98997.0,14.3166,14.3166,14.2783,14.2847,98997.0
2017-02-14 11:55:00,22.39,22.44,22.39,22.43,77956.0,14.2847,14.3166,14.2847,14.3102,77956.0
2017-02-14 12:00:00,22.43,22.45,22.41,22.45,66715.0,14.3102,14.323,14.2975,14.323,66715.0
2017-02-14 12:05:00,22.45,22.45,22.4,22.41,61999.0,14.323,14.323,14.2911,14.2975,61999.0
2017-02-14 12:10:00,22.41,22.44,22.41,22.44,98657.0,14.2975,14.3166,14.2975,14.3166,98657.0
2017-02-14 12:15:00,22.44,22.46,22.4,22.42,219997.0,14.3166,14.3294,14.2911,14.3039,219997.0
2017-02-14 12:20:00,22.42,22.46,22.41,22.45,82529.0,14.3039,14.3294,14.2975,14.323,82529.0
2017-02-14 12:25:00,22.45,22.46,22.42,22.44,65024.0,14.323,14.3294,14.3039,14.3166,65024.0
2017-02-14 12:30:00,22.44,22.49,22.43,22.47,91071.0,14.3166,14.3485,14.3102,14.3358,91071.0
2017-02-14 12:35:00,22.48,22.5,22.47,22.5,77603.0,14.3421,14.3549,14.3358,14.3549,77603.0
2017-02-14 12:40:00,22.5,22.52,22.49,22.51,56872.0,14.3549,14.3677,14.3485,14.3613,56872.0
2017-02-14 12:45:00,22.51,22.52,22.49,22.5,71761.0,14.3613,14.3677,14.3485,14.3549,71761.0
2017-02-14 12:50:00,22.5,22.55,22.5,22.54,71204.0,14.3549,14.3868,14.3549,14.3804,71204.0
2017-02-14 12:55:00,22.54,22.57,22.54,22.55,93162.0,14.3804,14.3996,14.3804,14.3868,93162.0
2017-02-14 13:00:00,22.55,22.57,22.55,22.57,58424.0,14.3868,14.3996,14.3868,14.3996,58424.0
2017-02-14 13:05:00,22.57,22.6,22.56,22.59,65866.0,14.3996,14.4187,14.3932,14.4123,65866.0
2017-02-14 13:10:00,22.6,22.6,22.57,22.6,157917.0,14.4187,14.4187,14.3996,14.4187,157917.0
2017-02-14 13:15:00,22.6,22.61,22.58,22.59,114226.0,14.4187,14.4251,14.4059,14.4123,114226.0
2017-02-14 13:20:00,22.58,22.58,22.53,22.53,86896.0,14.4059,14.4059,14.374,14.374,86896.0
2017-02-14 13:25:00,22.54,22.54,22.53,22.53,31083.0,14.3804,14.3804,14.374,14.374,31083.0
2017-02-14 13:30:00,22.54,22.54,22.51,22.52,59619.0,14.3804,14.3804,14.3613,14.3677,59619.0
2017-02-14 13:35:00,22.51,22.52,22.51,22.52,37342.0,14.3613,14.3677,14.3613,14.3677,37342.0
2017-02-14 13:40:00,22.52,22.53,22.51,22.53,45245.0,14.3677,14.374,14.3613,14.374,45245.0
2017-02-14 13:45:00,22.52,22.53,22.49,22.51,71326.0,14.3677,14.374,14.3485,14.3613,71326.0
2017-02-14 13:50:00,22.49,22.51,22.48,22.51,52151.0,14.3485,14.3613,14.3421,14.3613,52151.0
2017-02-14 13:55:00,22.51,22.52,22.5,22.51,29133.0,14.3613,14.3677,14.3549,14.3613,29133.0
2017-02-14 14:00:00,22.52,22.52,22.49,22.51,59156.0,14.3677,14.3677,14.3485,14.3613,59156.0
2017-02-14 14:05:00,22.51,22.54,22.5,22.53,78446.0,14.3613,14.3804,14.3549,14.374,78446.0
2017-02-14 14:10:00,22.53,22.54,22.53,22.54,13644.0,14.374,14.3804,14.374,14.3804,13644.0
2017-02-14 14:15:00,22.53,22.54,22.53,22.54,33136.0,14.374,14.3804,14.374,14.3804,33136.0
2017-02-14 14:20:00,22.53,22.54,22.5,22.51,90750.0,14.374,14.3804,14.3549,14.3613,90750.0
2017-02-14 14:25:00,22.5,22.51,22.49,22.5,39678.0,14.3549,14.3613,14.3485,14.3549,39678.0
2017-02-14 14:30:00,22.5,22.51,22.49,22.51,93553.0,14.3549,14.3613,14.3485,14.3613,93553.0
2017-02-14 14:35:00,22.51,22.52,22.49,22.5,65618.0,14.3613,14.3677,14.3485,14.3549,65618.0
2017-02-14 14:40:00,22.5,22.5,22.49,22.5,58756.0,14.3549,14.3549,14.3485,14.3549,58756.0
2017-02-14 14:45:00,22.5,22.5,22.48,22.49,85083.0,14.3549,14.3549,14.3421,14.3485,85083.0
2017-02-14 14:50:00,22.5,22.5,22.48,22.49,36001.0,14.3549,14.3549,14.3421,14.3485,36001.0
2017-02-14 14:55:00,22.48,22.5,22.47,22.47,103883.0,14.3421,14.3549,14.3358,14.3358,103883.0
2017-02-14 15:00:00,22.47,22.5,22.47,22.5,70368.0,14.3358,14.3549,14.3358,14.3549,70368.0
2017-02-14 15:05:00,22.5,22.5,22.49,22.49,50090.0,14.3549,14.3549,14.3485,14.3485,50090.0
2017-02-14 15:10:00,22.5,22.51,22.49,22.51,70159.0,14.3549,14.3613,14.3485,14.3613,70159.0
2017-02-14 15:15:00,22.51,22.53,22.5,22.51,131125.0,14.3613,14.374,14.3549,14.3613,131125.0
2017-02-14 15:20:00,22.51,22.52,22.5,22.5,67473.0,14.3613,14.3677,14.3549,14.3549,67473.0
2017-02-14 15:25:00,22.51,22.51,22.5,22.51,47567.0,14.3613,14.3613,14.3549,14.3613,47567.0
2017-02-14 15:30:00,22.51,22.51,22.5,22.51,81310.0,14.3613,14.3613,14.3549,14.3613,81310.0
2017-02-14 15:35:00,22.51,22.52,22.5,22.51,90679.0,14.3613,14.3677,14.3549,14.3613,90679.0
2017-02-14 15:40:00,22.52,22.53,22.51,22.52,217464.0,14.3677,14.374,14.3613,14.3677,217464.0
2017-02-14 15:45:00,22.53,22.53,22.52,22.53,138861.0,14.374,14.374,14.3677,14.374,138861.0
2017-02-14 15:50:00,22.53,22.54,22.52,22.53,253847.0,14.374,14.3804,14.3677,14.374,253847.0
2017-02-14 15:55:00,22.53,22.54,22.53,22.54,480747.0,14.374,14.3804,14.374,14.3804,480747.0
2017-02-15 09:30:00,22.41,22.44,22.35,22.38,430500.0,14.2975,14.3166,14.2592,14.2783,430500.0
2017-02-15 09:35:00,22.38,22.4,22.35,22.39,223107.0,14.2783,14.2911,14.2592,14.2847,223107.0
2017-02-15 09:40:00,22.4,22.43,22.38,22.39,168126.0,14.2911,14.3102,14.2783,14.2847,168126.0
2017-02-15 09:45:00,22.4,22.42,22.35,22.38,162201.0,14.2911,14.3039,14.2592,14.2783,162201.0
2017-02-15 09:50:00,22.37,22.43,22.36,22.41,250418.0,14.272,14.3102,14.2656,14.2975,250418.0
2017-02-15 09:55:00,22.41,22.45,22.4,22.42,149531.0,14.2975,14.323,14.2911,14.3039,149531.0
2017-02-15 10:00:00,22.43,22.47,22.41,22.42,150695.0,14.3102,14.3358,14.2975,14.3039,150695.0
2017-02-15 10:05:00,22.41,22.45,22.41,22.43,95700.0,14.2975,14.323,14.2975,14.3102,95700.0
2017-02-15 10:10:00,22.43,22.45,22.42,22.43,72925.0,14.3102,14.323,14.3039,14.3102,72925.0
2017-02-15 10:15:00,22.44,22.45,22.42,22.43,89611.0,14.3166,14.323,14.3039,14.3102,89611.0
2017-02-15 10:20:00,22.44,22.45,22.39,22.41,93624.0,14.3166,14.323,14.2847,14.2975,93624.0
2017-02-15 10:25:00,22.42,22.43,22.41,22.43,50810.0,14.3039,14.3102,14.2975,14.3102,50810.0
2017-02-15 10:30:00,22.42,22.43,22.4,22.4,85327.0,14.3039,14.3102,14.2911,14.2911,85327.0
2017-02-15 10:35:00,22.4,22.42,22.39,22.42,290959.0,14.2911,14.3039,14.2847,14.3039,290959.0
2017-02-15 10:40:00,22.41,22.44,22.41,22.42,108339.0,14.2975,14.3166,14.2975,14.3039,108339.0
2017-02-15 10:45:00,22.42,22.49,22.41,22.48,141441.0,14.3039,14.3485,14.2975,14.3421,141441.0
2017-02-15 10:50:00,22.48,22.49,22.45,22.46,85846.0,14.3421,14.3485,14.323,14.3294,85846.0
2017-02-15 10:55:00,22.46,22.47,22.43,22.44,68589.0,14.3294,14.3358,14.3102,14.3166,68589.0
2017-02-15 11:00:00,22.43,22.44,22.42,22.44,130874.0,14.3102,14.3166,14.3039,14.3166,130874.0
2017-02-15 11:05:00,22.44,22.46,22.41,22.41,138004.0,14.3166,14.3294,14.2975,14.2975,138004.0
2017-02-15 11:10:00,22.41,22.43,22.4,22.43,133480.0,14.2975,14.3102,14.2911,14.3102,133480.0
2017-02-15 11:15:00,22.43,22.43,22.4,22.42,119010.0,14.3102,14.3102,14.2911,14.3039,119010.0
2017-02-15 11:20:00,22.41,22.42,22.37,22.4,142747.0,14.2975,14.3039,14.272,14.2911,142747.0
2017-02-15 11:25:00,22.4,22.4,22.35,22.38,152280.0,14.2911,14.2911,14.2592,14.2783,152280.0
2017-02-15 11:30:00,22.38,22.38,22.36,22.37,62235.0,14.2783,14.2783,14.2656,14.272,62235.0
2017-02-15 11:35:00,22.37,22.38,22.34,22.35,61188.0,14.272,14.2783,14.2528,14.2592,61188.0
2017-02-15 11:40:00,22.36,22.36,22.29,22.3,112463.0,14.2656,14.2656,14.2209,14.2273,112463.0
2017-02-15 11:45:00,22.31,22.31,22.28,22.29,101833.0,14.2337,14.2337,14.2145,14.2209,101833.0
2017-02-15 11:50:00,22.29,22.31,22.27,22.3,121162.0,14.2209,14.2337,14.2082,14.2273,121162.0
2017-02-15 11:55:00,22.3,22.32,22.28,22.32,86076.0,14.2273,14.2401,14.2145,14.2401,86076.0
2017-02-15 12:00:00,22.32,22.34,22.31,22.32,60774.0,14.2401,14.2528,14.2337,14.2401,60774.0
2017-02-15 12:05:00,22.32,22.33,22.32,22.32,66389.0,14.2401,14.2464,14.2401,14.2401,66389.0
2017-02-15 12:10:00,22.32,22.33,22.28,22.28,116447.0,14.2401,14.2464,14.2145,14.2145,116447.0
2017-02-15 12:15:00,22.29,22.3,22.27,22.29,71964.0,14.2209,14.2273,14.2082,14.2209,71964.0
2017-02-15 12:20:00,22.3,22.32,22.29,22.31,69312.0,14.2273,14.2401,14.2209,14.2337,69312.0
2017-02-15 12:25:00,22.32,22.33,22.29,22.31,133847.0,14.2401,14.2464,14.2209,14.2337,133847.0
2017-02-15 12:30:00,22.32,22.37,22.31,22.37,161841.0,14.2401,14.272,14.2337,14.272,161841.0
2017-02-15 12:35:00,22.37,22.38,22.33,22.35,107932.0,14.272,14.2783,14.2464,14.2592,107932.0
2017-02-15 12:40:00,22.35,22.36,22.33,22.34,70268.0,14.2592,14.2656,14.2464,14.2528,70268.0
2017-02-15 12:45:00,22.34,22.34,22.31,22.32,58563.0,14.2528,14.2528,14.2337,14.2401,58563.0
2017-02-15 12:50:00,22.32,22.33,22.32,22.33,44214.0,14.2401,14.2464,14.2401,14.2464,44214.0
2017-02-15 12:55:00,22.33,22.33,22.3,22.3,57340.0,14.2464,14.2464,14.2273,14.2273,57340.0
2017-02-15 13:00:00,22.3,22.32,22.3,22.31,65774.0,14.2273,14.2401,14.2273,14.2337,65774.0
2017-02-15 13:05:00,22.31,22.31,22.28,22.29,59700.0,14.2337,14.2337,14.2145,14.2209,59700.0
2017-02-15 13:10:00,22.29,22.3,22.28,22.29,60376.0,14.2209,14.2273,14.2145,14.2209,60376.0
2017-02-15 13:15:00,22.28,22.3,22.27,22.28,41597.0,14.2145,14.2273,14.2082,14.2145,41597.0
2017-02-15 13:20:00,22.28,22.31,22.28,22.3,41728.0,14.2145,14.2337,14.2145,14.2273,41728.0
2017-02-15 13:25:00,22.3,22.31,22.29,22.3,62790.0,14.2273,14.2337,14.2209,14.2273,62790.0
2017-02-15 13:30:00,22.3,22.32,22.3,22.3,42982.0,14.2273,14.2401,14.2273,14.2273,42982.0
2017-02-15 13:35:00,22.3,22.31,22.3,22.3,26002.0,14.2273,14.2337,14.2273,14.2273,26002.0
2017-02-15 13:40:00,22.31,22.31,22.29,22.3,82174.0,14.2337,14.2337,14.2209,14.2273,82174.0
2017-02-15 13:45:00,22.3,22.32,22.3,22.3,135301.0,14.2273,14.2401,14.2273,14.2273,135301.0
2017-02-15 13:50:00,22.3,22.32,22.29,22.29,151442.0,14.2273,14.2401,14.2209,14.2209,151442.0
2017-02-15 13:55:00,22.3,22.3,22.28,22.28,64674.0,14.2273,14.2273,14.2145,14.2145,64674.0
2017-02-15 14:00:00,22.28,22.3,22.28,22.3,44822.0,14.2145,14.2273,14.2145,14.2273,44822.0
2017-02-15 14:05:00,22.3,22.31,22.28,22.3,84493.0,14.2273,14.2337,14.2145,14.2273,84493.0
2017-02-15 14:10:00,22.29,22.3,22.27,22.27,470716.0,14.2209,14.2273,14.2082,14.2082,470716.0
2017-02-15 14:15:00,22.27,22.29,22.25,22.26,85040.0,14.2082,14.2209,14.1954,14.2018,85040.0
2017-02-15 14:20:00,22.26,22.26,22.25,22.26,36857.0,14.2018,14.2018,14.1954,14.2018,36857.0
2017-02-15 14:25:00,22.26,22.29,22.25,22.29,90689.0,14.2018,14.2209,14.1954,14.2209,90689.0
2017-02-15 14:30:00,22.29,22.3,22.27,22.28,143872.0,14.2209,14.2273,14.2082,14.2145,143872.0
2017-02-15 14:35:00,22.29,22.29,22.26,22.26,94813.0,14.2209,14.2209,14.2018,14.2018,94813.0
2017-02-15 14:40:00,22.27,22.27,22.25,22.26,122440.0,14.2082,14.2082,14.1954,14.2018,122440.0
2017-02-15 14:45:00,22.26,22.26,22.24,22.25,117196.0,14.2018,14.2018,14.189,14.1954,117196.0
2017-02-15 14:50:00,22.26,22.26,22.22,22.22,99117.0,14.2018,14.2018,14.1763,14.1763,99117.0
2017-02-15 14:55:00,22.23,22.24,22.22,22.23,84143.0,14.1826,14.189,14.1763,14.1826,84143.0
2017-02-15 15:00:00,22.23,22.24,22.23,22.23,56662.0,14.1826,14.189,14.1826,14.1826,56662.0
2017-02-15 15:05:00,22.23,22.24,22.21,22.23,409479.0,14.1826,14.189,14.1699,14.1826,409479.0
2017-02-15 15:10:00,22.23,22.28,22.22,22.28,170673.0,14.1826,14.2145,14.1763,14.2145,170673.0
2017-02-15 15:15:00,22.28,22.29,22.26,22.27,115240.0,14.2145,14.2209,14.2018,14.2082,115240.0
2017-02-15 15:20:00,22.27,22.28,22.27,22.28,67901.0,14.2082,14.2145,14.2082,14.2145,67901.0
2017-02-15 15:25:00,22.28,22.3,22.26,22.26,319805.0,14.2145,14.2273,14.2018,14.2018,319805.0
2017-02-15 15:30:00,22.27,22.3,22.26,22.28,268323.0,14.2082,14.2273,14.2018,14.2145,268323.0
2017-02-15 15:35:00,22.28,22.28,22.26,22.28,225577.0,14.2145,14.2145,14.2018,14.2145,225577.0
2017-02-15 15:40:00,22.28,22.28,22.27,22.27,98044.0,14.2145,14.2145,14.2082,14.2082,98044.0
2017-02-15 15:45:00,22.28,22.28,22.26,22.27,350273.0,14.2145,14.2145,14.2018,14.2082,350273.0
2017-02-15 15:50:00,22.26,22.27,22.25,22.26,330881.0,14.2018,14.2082,14.1954,14.2018,330881.0
2017-02-15 15:55:00,22.25,22.27,22.25,22.27,678921.0,14.1954,14.2082,14.1954,14.2082,678921.0
2017-02-16 09:30:00,22.28,22.28,22.17,22.18,323140.0,14.2145,14.2145,14.1444,14.1507,323140.0
2017-02-16 09:35:00,22.19,22.23,22.15,22.21,297545.0,14.1571,14.1826,14.1316,14.1699,297545.0
2017-02-16 09:40:00,22.21,22.25,22.19,22.19,94821.0,14.1699,14.1954,14.1571,14.1571,94821.0
2017-02-16 09:45:00,22.2,22.22,22.16,22.2,163085.0,14.1635,14.1763,14.138,14.1635,163085.0
2017-02-16 09:50:00,22.19,22.2,22.14,22.17,139000.0,14.1571,14.1635,14.1252,14.1444,139000.0
2017-02-16 09:55:00,22.17,22.21,22.15,22.15,117786.0,14.1444,14.1699,14.1316,14.1316,117786.0
2017-02-16 10:00:00,22.15,22.19,22.15,22.16,243429.0,14.1316,14.1571,14.1316,14.138,243429.0
2017-02-16 10:05:00,22.16,22.16,22.11,22.11,175491.0,14.138,14.138,14.1061,14.1061,175491.0
2017-02-16 10:10:00,22.12,22.12,22.08,22.09,116905.0,14.1125,14.1125,14.0869,14.0933,116905.0
2017-02-16 10:15:00,22.09,22.12,22.06,22.06,150714.0,14.0933,14.1125,14.0742,14.0742,150714.0
2017-02-16 10:20:00,22.06,22.11,22.06,22.07,167962.0,14.0742,14.1061,14.0742,14.0806,167962.0
2017-02-16 10:25:00,22.07,22.08,21.99,21.99,287250.0,14.0806,14.0869,14.0295,14.0295,287250.0
2017-02-16 10:30:00,21.99,22.0,21.95,21.97,179858.0,14.0295,14.0359,14.004,14.0168,179858.0
2017-02-16 10:35:00,21.97,21.98,21.94,21.96,264876.0,14.0168,14.0231,13.9976,14.0104,264876.0
2017-02-16 10:40:00,21.96,21.99,21.96,21.98,97773.0,14.0104,14.0295,14.0104,14.0231,97773.0
2017-02-16 10:45:00,21.98,21.98,21.9,21.9,299007.0,14.0231,14.0231,13.9721,13.9721,299007.0
2017-02-16 10:50:00,21.91,21.91,21.86,21.88,258502.0,13.9785,13.9785,13.9466,13.9593,258502.0
2017-02-16 10:55:00,21.88,21.89,21.87,21.89,127984.0,13.9593,13.9657,13.953,13.9657,127984.0
2017-02-16 11:00:00,21.89,21.9,21.85,21.88,182348.0,13.9657,13.9721,13.9402,13.9593,182348.0
2017-02-16 11:05:00,21.88,21.9,21.87,21.88,147404.0,13.9593,13.9721,13.953,13.9593,147404.0
2017-02-16 11:10:00,21.88,21.89,21.85,21.85,142698.0,13.9593,13.9657,13.9402,13.9402,142698.0
2017-02-16 11:15:00,21.85,21.86,21.83,21.85,237753.0,13.9402,13.9466,13.9274,13.9402,237753.0
2017-02-16 11:20:00,21.86,21.9,21.86,21.89,212889.0,13.9466,13.9721,13.9466,13.9657,212889.0
2017-02-16 11:25:00,21.89,21.9,21.86,21.89,133170.0,13.9657,13.9721,13.9466,13.9657,133170.0
2017-02-16 11:30:00,21.89,21.9,21.87,21.9,152743.0,13.9657,13.9721,13.953,13.9721,152743.0
2017-02-16 11:35:00,21.9,21.92,21.89,21.92,210472.0,13.9721,13.9849,13.9657,13.9849,210472.0
2017-02-16 11:40:00,21.91,21.92,21.9,21.91,93532.0,13.9785,13.9849,13.9721,13.9785,93532.0
2017-02-16 11:45:00,21.91,21.91,21.89,21.91,79831.0,13.9785,13.9785,13.9657,13.9785,79831.0
2017-02-16 11:50:00,21.91,21.94,21.9,21.93,122037.0,13.9785,13.9976,13.9721,13.9912,122037.0
2017-02-16 11:55:00,21.93,21.97,21.93,21.95,135848.0,13.9912,14.0168,13.9912,14.004,135848.0
2017-02-16 12:00:00,21.95,21.96,21.94,21.95,86376.0,14.004,14.0104,13.9976,14.004,86376.0
2017-02-16 12:05:00,21.96,21.97,21.92,21.94,143165.0,14.0104,14.0168,13.9849,13.9976,143165.0
2017-02-16 12:10:00,21.94,21.95,21.91,21.94,177391.0,13.9976,14.004,13.9785,13.9976,177391.0
2017-02-16 12:15:00,21.95,21.97,21.94,21.96,64730.0,14.004,14.0168,13.9976,14.0104,64730.0
2017-02-16 12:20:00,21.96,22.01,21.96,22.0,262338.0,14.0104,14.0423,14.0104,14.0359,262338.0
2017-02-16 12:25:00,22.0,22.02,21.99,22.02,87851.0,14.0359,14.0487,14.0295,14.0487,87851.0
2017-02-16 12:30:00,22.02,22.06,22.01,22.05,110552.0,14.0487,14.0742,14.0423,14.0678,110552.0
2017-02-16 12:35:00,22.05,22.06,22.05,22.05,47148.0,14.0678,14.0742,14.0678,14.0678,47148.0
2017-02-16 12:40:00,22.06,22.06,22.0,22.01,135690.0,14.0742,14.0742,14.0359,14.0423,135690.0
2017-02-16 12:45:00,22.0,22.01,21.96,21.96,182179.0,14.0359,14.0423,14.0104,14.0104,182179.0
2017-02-16 12:50:00,21.97,22.0,21.96,21.99,60608.0,14.0168,14.0359,14.0104,14.0295,60608.0
2017-02-16 12:55:00,21.99,22.0,21.97,21.98,73872.0,14.0295,14.0359,14.0168,14.0231,73872.0
2017-02-16 13:00:00,21.98,21.99,21.95,21.96,363873.0,14.0231,14.0295,14.004,14.0104,363873.0
2017-02-16 13:05:00,21.96,21.98,21.94,21.96,385904.0,14.0104,14.0231,13.9976,14.0104,385904.0
2017-02-16 13:10:00,21.96,21.98,21.95,21.97,250081.0,14.0104,14.0231,14.004,14.0168,250081.0
2017-02-16 13:15:00,21.96,21.98,21.95,21.96,146600.0,14.0104,14.0231,14.004,14.0104,146600.0
2017-02-16 13:20:00,21.96,21.96,21.92,21.93,107960.0,14.0104,14.0104,13.9849,13.9912,107960.0
2017-02-16 13:25:00,21.93,21.93,21.91,21.93,103483.0,13.9912,13.9912,13.9785,13.9912,103483.0
2017-02-16 13:30:00,21.93,21.95,21.91,21.93,170639.0,13.9912,14.004,13.9785,13.9912,170639.0
2017-02-16 13:35:00,21.94,21.94,21.91,21.94,96129.0,13.9976,13.9976,13.9785,13.9976,96129.0
2017-02-16 13:40:00,21.93,21.94,21.9,21.9,52588.0,13.9912,13.9976,13.9721,13.9721,52588.0
2017-02-16 13:45:00,21.9,21.91,21.87,21.88,116610.0,13.9721,13.9785,13.953,13.9593,116610.0
2017-02-16 13:50:00,21.88,21.89,21.86,21.86,154487.0,13.9593,13.9657,13.9466,13.9466,154487.0
2017-02-16 13:55:00,21.87,21.9,21.86,21.9,91030.0,13.953,13.9721,13.9466,13.9721,91030.0
2017-02-16 14:00:00,21.9,21.9,21.88,21.9,109540.0,13.9721,13.9721,13.9593,13.9721,109540.0
2017-02-16 14:05:00,21.89,21.91,21.89,21.91,69999.0,13.9657,13.9785,13.9657,13.9785,69999.0
2017-02-16 14:10:00,21.91,21.92,21.88,21.89,150529.0,13.9785,13.9849,13.9593,13.9657,150529.0
2017-02-16 14:15:00,21.89,21.9,21.85,21.85,171189.0,13.9657,13.9721,13.9402,13.9402,171189.0
2017-02-16 14:20:00,21.86,21.86,21.84,21.84,362501.0,13.9466,13.9466,13.9338,13.9338,362501.0
2017-02-16 14:25:00,21.84,21.85,21.82,21.84,158559.0,13.9338,13.9402,13.9211,13.9338,158559.0
2017-02-16 14:30:00,21.84,21.84,21.81,21.82,189240.0,13.9338,13.9338,13.9147,13.9211,189240.0
2017-02-16 14:35:00,21.82,21.84,21.81,21.82,149533.0,13.9211,13.9338,13.9147,13.9211,149533.0
2017-02-16 14:40:00,21.82,21.87,21.82,21.85,165586.0,13.9211,13.953,13.9211,13.9402,165586.0
2017-02-16 14:45:00,21.85,21.86,21.82,21.82,94071.0,13.9402,13.9466,13.9211,13.9211,94071.0
2017-02-16 14:50:00,21.82,21.84,21.81,21.82,237086.0,13.9211,13.9338,13.9147,13.9211,237086.0
2017-02-16 14:55:00,21.82,21.87,21.81,21.87,362549.0,13.9211,13.953,13.9147,13.953,362549.0
2017-02-16 15:00:00,21.87,21.89,21.85,21.85,168527.0,13.953,13.9657,13.9402,13.9402,168527.0
2017-02-16 15:05:00,21.85,21.86,21.83,21.84,272531.0,13.9402,13.9466,13.9274,13.9338,272531.0
2017-02-16 15:10:00,21.84,21.87,21.84,21.85,77508.0,13.9338,13.953,13.9338,13.9402,77508.0
2017-02-16 15:15:00,21.85,21.86,21.83,21.85,91998.0,13.9402,13.9466,13.9274,13.9402,91998.0
2017-02-16 15:20:00,21.85,21.88,21.84,21.88,149063.0,13.9402,13.9593,13.9338,13.9593,149063.0
2017-02-16 15:25:00,21.87,21.89,21.85,21.85,325575.0,13.953,13.9657,13.9402,13.9402,325575.0
2017-02-16 15:30:00,21.85,21.86,21.83,21.84,382328.0,13.9402,13.9466,13.9274,13.9338,382328.0
2017-02-16 15:35:00,21.83,21.86,21.83,21.85,280932.0,13.9274,13.9466,13.9274,13.9402,280932.0
2017-02-16 15:40:00,21.85,21.85,21.81,21.82,598850.0,13.9402,13.9402,13.9147,13.9211,598850.0
2017-02-16 15:45:00,21.82,21.82,21.79,21.8,737161.0,13.9211,13.9211,13.9019,13.9083,737161.0
2017-02-16 15:50:00,21.8,21.8,21.75,21.75,1168770.0,13.9083,13.9083,13.8764,13.8764,1168770.0
2017-02-16 15:55:00,21.75,21.78,21.75,21.78,1341434.0,13.8764,13.8955,13.8764,13.8955,1341434.0
2017-02-17 09:30:00,21.74,21.75,21.58,21.71,847001.0,13.87,13.8764,13.7679,13.8509,847001.0
2017-02-17 09:35:00,21.71,21.8,21.66,21.77,146294.0,13.8509,13.9083,13.819,13.8892,146294.0
2017-02-17 09:40:00,21.78,21.79,21.65,21.67,195645.0,13.8955,13.9019,13.8126,13.8254,195645.0
2017-02-17 09:45:00,21.66,21.76,21.66,21.73,364490.0,13.819,13.8828,13.819,13.8636,364490.0
2017-02-17 09:50:00,21.73,21.73,21.68,21.72,361828.0,13.8636,13.8636,13.8317,13.8573,361828.0
2017-02-17 09:55:00,21.71,21.73,21.68,21.73,205535.0,13.8509,13.8636,13.8317,13.8636,205535.0
2017-02-17 10:00:00,21.73,21.82,21.72,21.81,161004.0,13.8636,13.9211,13.8573,13.9147,161004.0
2017-02-17 10:05:00,21.82,21.86,21.81,21.86,165535.0,13.9211,13.9466,13.9147,13.9466,165535.0
2017-02-17 10:10:00,21.86,21.89,21.81,21.84,144578.0,13.9466,13.9657,13.9147,13.9338,144578.0
2017-02-17 10:15:00,21.84,21.86,21.81,21.84,107614.0,13.9338,13.9466,13.9147,13.9338,107614.0
2017-02-17 10:20:00,21.83,21.84,21.77,21.81,89076.0,13.9274,13.9338,13.8892,13.9147,89076.0
2017-02-17 10:25:00,21.81,21.81,21.77,21.78,75090.0,13.9147,13.9147,13.8892,13.8955,75090.0
2017-02-17 10:30:00,21.78,21.81,21.78,21.79,80630.0,13.8955,13.9147,13.8955,13.9019,80630.0
2017-02-17 10:35:00,21.8,21.81,21.74,21.77,231051.0,13.9083,13.9147,13.87,13.8892,231051.0
2017-02-17 10:40:00,21.77,21.79,21.74,21.76,143188.0,13.8892,13.9019,13.87,13.8828,143188.0
2017-02-17 10:45:00,21.76,21.78,21.73,21.76,201796.0,13.8828,13.8955,13.8636,13.8828,201796.0
2017-02-17 10:50:00,21.75,21.76,21.72,21.72,94759.0,13.8764,13.8828,13.8573,13.8573,94759.0
2017-02-17 10:55:00,21.72,21.73,21.7,21.71,98001.0,13.8573,13.8636,13.8445,13.8509,98001.0
2017-02-17 11:00:00,21.72,21.74,21.71,21.73,126827.0,13.8573,13.87,13.8509,13.8636,126827.0
2017-02-17 11:05:00,21.73,21.74,21.69,21.73,115613.0,13.8636,13.87,13.8381,13.8636,115613.0
2017-02-17 11:10:00,21.74,21.8,21.74,21.79,80504.0,13.87,13.9083,13.87,13.9019,80504.0
2017-02-17 11:15:00,21.79,21.81,21.76,21.76,73787.0,13.9019,13.9147,13.8828,13.8828,73787.0
2017-02-17 11:20:00,21.77,21.79,21.74,21.78,91433.0,13.8892,13.9019,13.87,13.8955,91433.0
2017-02-17 11:25:00,21.77,21.81,21.76,21.8,100424.0,13.8892,13.9147,13.8828,13.9083,100424.0
2017-02-17 11:30:00,21.8,21.84,21.79,21.83,91836.0,13.9083,13.9338,13.9019,13.9274,91836.0
2017-02-17 11:35:00,21.84,21.84,21.8,21.83,74921.0,13.9338,13.9338,13.9083,13.9274,74921.0
2017-02-17 11:40:00,21.83,21.85,21.81,21.82,282596.0,13.9274,13.9402,13.9147,13.9211,282596.0
2017-02-17 11:45:00,21.82,21.83,21.77,21.79,89741.0,13.9211,13.9274,13.8892,13.9019,89741.0
2017-02-17 11:50:00,21.79,21.82,21.77,21.79,81207.0,13.9019,13.9211,13.8892,13.9019,81207.0
2017-02-17 11:55:00,21.79,21.8,21.78,21.78,86990.0,13.9019,13.9083,13.8955,13.8955,86990.0
2017-02-17 12:00:00,21.78,21.82,21.77,21.81,114163.0,13.8955,13.9211,13.8892,13.9147,114163.0
2017-02-17 12:05:00,21.81,21.81,21.77,21.78,63459.0,13.9147,13.9147,13.8892,13.8955,63459.0
2017-02-17 12:10:00,21.78,21.79,21.76,21.76,76541.0,13.8955,13.9019,13.8828,13.8828,76541.0
2017-02-17 12:15:00,21.76,21.78,21.74,21.78,77876.0,13.8828,13.8955,13.87,13.8955,77876.0
2017-02-17 12:20:00,21.77,21.78,21.73,21.76,392230.0,13.8892,13.8955,13.8636,13.8828,392230.0
2017-02-17 12:25:00,21.75,21.76,21.71,21.72,68828.0,13.8764,13.8828,13.8509,13.8573,68828.0
2017-02-17 12:30:00,21.73,21.74,21.68,21.71,453194.0,13.8636,13.87,13.8317,13.8509,453194.0
2017-02-17 12:35:00,21.7,21.72,21.68,21.7,77365.0,13.8445,13.8573,13.8317,13.8445,77365.0
2017-02-17 12:40:00,21.7,21.72,21.69,21.72,63996.0,13.8445,13.8573,13.8381,13.8573,63996.0
2017-02-17 12:45:00,21.72,21.72,21.69,21.7,51522.0,13.8573,13.8573,13.8381,13.8445,51522.0
2017-02-17 12:50:00,21.7,21.77,21.7,21.76,840265.0,13.8445,13.8892,13.8445,13.8828,840265.0
2017-02-17 12:55:00,21.76,21.77,21.68,21.69,208413.0,13.8828,13.8892,13.8317,13.8381,208413.0
2017-02-17 13:00:00,21.69,21.71,21.66,21.66,96512.0,13.8381,13.8509,13.819,13.819,96512.0
2017-02-17 13:05:00,21.66,21.68,21.63,21.66,109217.0,13.819,13.8317,13.7998,13.819,109217.0
2017-02-17 13:10:00,21.66,21.67,21.61,21.64,105250.0,13.819,13.8254,13.7871,13.8062,105250.0
2017-02-17 13:15:00,21.63,21.67,21.6,21.66,149887.0,13.7998,13.8254,13.7807,13.819,149887.0
2017-02-17 13:20:00,21.66,21.69,21.66,21.67,69374.0,13.819,13.8381,13.819,13.8254,69374.0
2017-02-17 13:25:00,21.68,21.71,21.65,21.71,284555.0,13.8317,13.8509,13.8126,13.8509,284555.0
2017-02-17 13:30:00,21.71,21.74,21.7,21.73,79515.0,13.8509,13.87,13.8445,13.8636,79515.0
2017-02-17 13:35:00,21.72,21.74,21.71,21.72,133347.0,13.8573,13.87,13.8509,13.8573,133347.0
2017-02-17 13:40:00,21.71,21.74,21.69,21.74,116384.0,13.8509,13.87,13.8381,13.87,116384.0
2017-02-17 13:45:00,21.74,21.75,21.72,21.73,147993.0,13.87,13.8764,13.8573,13.8636,147993.0
2017-02-17 13:50:00,21.73,21.74,21.68,21.71,133958.0,13.8636,13.87,13.8317,13.8509,133958.0
2017-02-17 13:55:00,21.7,21.71,21.68,21.71,69830.0,13.8445,13.8509,13.8317,13.8509,69830.0
2017-02-17 14:00:00,21.71,21.72,21.7,21.71,38336.0,13.8509,13.8573,13.8445,13.8509,38336.0
2017-02-17 14:05:00,21.71,21.72,21.67,21.7,158112.0,13.8509,13.8573,13.8254,13.8445,158112.0
2017-02-17 14:10:00,21.7,21.71,21.68,21.68,99685.0,13.8445,13.8509,13.8317,13.8317,99685.0
2017-02-17 14:15:00,21.69,21.71,21.68,21.71,79284.0,13.8381,13.8509,13.8317,13.8509,79284.0
2017-02-17 14:20:00,21.71,21.72,21.7,21.71,103400.0,13.8509,13.8573,13.8445,13.8509,103400.0
2017-02-17 14:25:00,21.7,21.72,21.69,21.71,117106.0,13.8445,13.8573,13.8381,13.8509,117106.0
2017-02-17 14:30:00,21.71,21.74,21.69,21.69,166045.0,13.8509,13.87,13.8381,13.8381,166045.0
2017-02-17 14:35:00,21.7,21.72,21.69,21.72,54186.0,13.8445,13.8573,13.8381,13.8573,54186.0
2017-02-17 14:40:00,21.72,21.72,21.7,21.71,69147.0,13.8573,13.8573,13.8445,13.8509,69147.0
2017-02-17 14:45:00,21.7,21.73,21.7,21.71,139301.0,13.8445,13.8636,13.8445,13.8509,139301.0
2017-02-17 14:50:00,21.71,21.72,21.68,21.69,153232.0,13.8509,13.8573,13.8317,13.8381,153232.0
2017-02-17 14:55:00,21.68,21.71,21.68,21.69,76969.0,13.8317,13.8509,13.8317,13.8381,76969.0
2017-02-17 15:00:00,21.69,21.7,21.68,21.7,189323.0,13.8381,13.8445,13.8317,13.8445,189323.0
2017-02-17 15:05:00,21.7,21.7,21.67,21.68,176191.0,13.8445,13.8445,13.8254,13.8317,176191.0
2017-02-17 15:10:00,21.68,21.7,21.66,21.69,145716.0,13.8317,13.8445,13.819,13.8381,145716.0
2017-02-17 15:15:00,21.69,21.7,21.68,21.7,39152.0,13.8381,13.8445,13.8317,13.8445,39152.0
2017-02-17 15:20:00,21.7,21.75,21.69,21.73,181896.0,13.8445,13.8764,13.8381,13.8636,181896.0
2017-02-17 15:25:00,21.73,21.74,21.7,21.71,160533.0,13.8636,13.87,13.8445,13.8509,160533.0
2017-02-17 15:30:00,21.71,21.73,21.71,21.73,117060.0,13.8509,13.8636,13.8509,13.8636,117060.0
2017-02-17 15:35:00,21.73,21.74,21.72,21.72,433661.0,13.8636,13.87,13.8573,13.8573,433661.0
2017-02-17 15:40:00,21.73,21.73,21.7,21.71,187469.0,13.8636,13.8636,13.8445,13.8509,187469.0
2017-02-17 15:45:00,21.71,21.76,21.71,21.73,427940.0,13.8509,13.8828,13.8509,13.8636,427940.0
2017-02-17 15:50:00,21.73,21.77,21.73,21.76,450385.0,13.8636,13.8892,13.8636,13.8828,450385.0
2017-02-17 15:55:00,21.76,21.77,21.75,21.77,617599.0,13.8828,13.8892,13.8764,13.8892,617599.0
2017-02-21 09:30:00,21.82,21.89,21.79,21.83,373749.0,13.9211,13.9657,13.9019,13.9274,373749.0
2017-02-21 09:35:00,21.84,21.86,21.81,21.85,62348.0,13.9338,13.9466,13.9147,13.9402,62348.0
2017-02-21 09:40:00,21.85,21.87,21.84,21.84,114878.0,13.9402,13.953,13.9338,13.9338,114878.0
2017-02-21 09:45:00,21.85,21.94,21.82,21.91,238108.0,13.9402,13.9976,13.9211,13.9785,238108.0
2017-02-21 09:50:00,21.91,21.94,21.86,21.88,138815.0,13.9785,13.9976,13.9466,13.9593,138815.0
2017-02-21 09:55:00,21.88,21.92,21.85,21.87,124158.0,13.9593,13.9849,13.9402,13.953,124158.0
2017-02-21 10:00:00,21.88,21.98,21.87,21.98,100362.0,13.9593,14.0231,13.953,14.0231,100362.0
2017-02-21 10:05:00,21.98,21.99,21.94,21.95,135892.0,14.0231,14.0295,13.9976,14.004,135892.0
2017-02-21 10:10:00,21.96,21.97,21.93,21.95,72514.0,14.0104,14.0168,13.9912,14.004,72514.0
2017-02-21 10:15:00,21.96,21.98,21.93,21.97,141259.0,14.0104,14.0231,13.9912,14.0168,141259.0
2017-02-21 10:20:00,21.97,21.98,21.95,21.96,82113.0,14.0168,14.0231,14.004,14.0104,82113.0
2017-02-21 10:25:00,21.96,21.98,21.9,21.9,152986.0,14.0104,14.0231,13.9721,13.9721,152986.0
2017-02-21 10:30:00,21.91,21.91,21.85,21.89,81970.0,13.9785,13.9785,13.9402,13.9657,81970.0
2017-02-21 10:35:00,21.89,21.9,21.85,21.87,86333.0,13.9657,13.9721,13.9402,13.953,86333.0
2017-02-21 10:40:00,21.86,21.92,21.86,21.89,81874.0,13.9466,13.9849,13.9466,13.9657,81874.0
2017-02-21 10:45:00,21.89,21.92,21.88,21.9,66422.0,13.9657,13.9849,13.9593,13.9721,66422.0
2017-02-21 10:50:00,21.9,21.92,21.88,21.89,141033.0,13.9721,13.9849,13.9593,13.9657,141033.0
2017-02-21 10:55:00,21.89,21.92,21.88,21.92,262396.0,13.9657,13.9849,13.9593,13.9849,262396.0
2017-02-21 11:00:00,21.91,21.94,21.89,21.92,164626.0,13.9785,13.9976,13.9657,13.9849,164626.0
2017-02-21 11:05:00,21.93,21.93,21.88,21.91,255945.0,13.9912,13.9912,13.9593,13.9785,255945.0
2017-02-21 11:10:00,21.91,21.94,21.89,21.94,96598.0,13.9785,13.9976,13.9657,13.9976,96598.0
2017-02-21 11:15:00,21.94,21.98,21.92,21.92,130563.0,13.9976,14.0231,13.9849,13.9849,130563.0
2017-02-21 11:20:00,21.93,21.95,21.9,21.9,120319.0,13.9912,14.004,13.9721,13.9721,120319.0
2017-02-21 11:25:00,21.89,21.97,21.89,21.93,224954.0,13.9657,14.0168,13.9657,13.9912,224954.0
2017-02-21 11:30:00,21.93,21.96,21.91,21.95,160575.0,13.9912,14.0104,13.9785,14.004,160575.0
2017-02-21 11:35:00,21.95,21.96,21.9,21.96,203531.0,14.004,14.0104,13.9721,14.0104,203531.0
2017-02-21 11:40:00,21.96,22.03,21.96,22.03,288722.0,14.0104,14.055,14.0104,14.055,288722.0
2017-02-21 11:45:00,22.03,22.05,22.01,22.05,92802.0,14.055,14.0678,14.0423,14.0678,92802.0
2017-02-21 11:50:00,22.05,22.08,22.05,22.06,137488.0,14.0678,14.0869,14.0678,14.0742,137488.0
2017-02-21 11:55:00,22.07,22.1,22.06,22.06,92691.0,14.0806,14.0997,14.0742,14.0742,92691.0
2017-02-21 12:00:00,22.06,22.08,22.05,22.08,53820.0,14.0742,14.0869,14.0678,14.0869,53820.0
2017-02-21 12:05:00,22.08,22.09,22.05,22.06,79678.0,14.0869,14.0933,14.0678,14.0742,79678.0
2017-02-21 12:10:00,22.07,22.07,22.03,22.04,33900.0,14.0806,14.0806,14.055,14.0614,33900.0
2017-02-21 12:15:00,22.04,22.07,22.04,22.06,67798.0,14.0614,14.0806,14.0614,14.0742,67798.0
2017-02-21 12:20:00,22.06,22.06,22.05,22.05,65125.0,14.0742,14.0742,14.0678,14.0678,65125.0
2017-02-21 12:25:00,22.05,22.06,22.0,22.02,70088.0,14.0678,14.0742,14.0359,14.0487,70088.0
2017-02-21 12:30:00,22.01,22.03,22.0,22.02,66137.0,14.0423,14.055,14.0359,14.0487,66137.0
2017-02-21 12:35:00,22.01,22.02,21.97,21.97,78033.0,14.0423,14.0487,14.0168,14.0168,78033.0
2017-02-21 12:40:00,21.97,21.98,21.95,21.96,54205.0,14.0168,14.0231,14.004,14.0104,54205.0
2017-02-21 12:45:00,21.96,21.97,21.95,21.95,37397.0,14.0104,14.0168,14.004,14.004,37397.0
2017-02-21 12:50:00,21.96,21.96,21.93,21.95,33106.0,14.0104,14.0104,13.9912,14.004,33106.0
2017-02-21 12:55:00,21.95,21.96,21.93,21.94,34290.0,14.004,14.0104,13.9912,13.9976,34290.0
2017-02-21 13:00:00,21.94,21.94,21.91,21.92,79425.0,13.9976,13.9976,13.9785,13.9849,79425.0
2017-02-21 13:05:00,21.92,21.96,21.91,21.96,111075.0,13.9849,14.0104,13.9785,14.0104,111075.0
2017-02-21 13:10:00,21.96,21.97,21.94,21.96,87664.0,14.0104,14.0168,13.9976,14.0104,87664.0
2017-02-21 13:15:00,21.96,21.97,21.95,21.96,99442.0,14.0104,14.0168,14.004,14.0104,99442.0
2017-02-21 13:20:00,21.96,21.97,21.94,21.94,66651.0,14.0104,14.0168,13.9976,13.9976,66651.0
2017-02-21 13:25:00,21.95,21.97,21.94,21.96,87268.0,14.004,14.0168,13.9976,14.0104,87268.0
2017-02-21 13:30:00,21.96,21.97,21.96,21.96,28222.0,14.0104,14.0168,14.0104,14.0104,28222.0
2017-02-21 13:35:00,21.96,21.97,21.95,21.95,41567.0,14.0104,14.0168,14.004,14.004,41567.0
2017-02-21 13:40:00,21.95,21.97,21.94,21.96,42581.0,14.004,14.0168,13.9976,14.0104,42581.0
2017-02-21 13:45:00,21.96,21.97,21.95,21.96,60258.0,14.0104,14.0168,14.004,14.0104,60258.0
2017-02-21 13:50:00,21.96,21.97,21.95,21.95,31726.0,14.0104,14.0168,14.004,14.004,31726.0
2017-02-21 13:55:00,21.95,21.96,21.93,21.95,41471.0,14.004,14.0104,13.9912,14.004,41471.0
2017-02-21 14:00:00,21.95,21.97,21.94,21.96,53950.0,14.004,14.0168,13.9976,14.0104,53950.0
2017-02-21 14:05:00,21.96,21.97,21.94,21.96,72690.0,14.0104,14.0168,13.9976,14.0104,72690.0
2017-02-21 14:10:00,21.96,21.98,21.95,21.96,48830.0,14.0104,14.0231,14.004,14.0104,48830.0
2017-02-21 14:15:00,21.96,21.97,21.95,21.96,42884.0,14.0104,14.0168,14.004,14.0104,42884.0
2017-02-21 14:20:00,21.96,21.98,21.94,21.96,127388.0,14.0104,14.0231,13.9976,14.0104,127388.0
2017-02-21 14:25:00,21.96,21.98,21.95,21.97,129036.0,14.0104,14.0231,14.004,14.0168,129036.0
2017-02-21 14:30:00,21.98,21.98,21.97,21.97,39408.0,14.0231,14.0231,14.0168,14.0168,39408.0
2017-02-21 14:35:00,21.97,21.98,21.94,21.95,80367.0,14.0168,14.0231,13.9976,14.004,80367.0
2017-02-21 14:40:00,21.96,21.97,21.95,21.95,39929.0,14.0104,14.0168,14.004,14.004,39929.0
2017-02-21 14:45:00,21.95,21.98,21.95,21.97,139469.0,14.004,14.0231,14.004,14.0168,139469.0
2017-02-21 14:50:00,21.97,21.98,21.96,21.96,34984.0,14.0168,14.0231,14.0104,14.0104,34984.0
2017-02-21 14:55:00,21.96,21.97,21.95,21.96,56928.0,14.0104,14.0168,14.004,14.0104,56928.0
2017-02-21 15:00:00,21.95,21.97,21.95,21.96,51887.0,14.004,14.0168,14.004,14.0104,51887.0
2017-02-21 15:05:00,21.96,21.98,21.95,21.98,70225.0,14.0104,14.0231,14.004,14.0231,70225.0
2017-02-21 15:10:00,21.98,22.0,21.97,22.0,59640.0,14.0231,14.0359,14.0168,14.0359,59640.0
2017-02-21 15:15:00,21.99,22.01,21.98,22.0,141099.0,14.0295,14.0423,14.0231,14.0359,141099.0
2017-02-21 15:20:00,21.98,22.02,21.98,22.01,125998.0,14.0231,14.0487,14.0231,14.0423,125998.0
2017-02-21 15:25:00,22.0,22.03,22.0,22.03,162625.0,14.0359,14.055,14.0359,14.055,162625.0
2017-02-21 15:30:00,22.03,22.05,22.02,22.04,125525.0,14.055,14.0678,14.0487,14.0614,125525.0
2017-02-21 15:35:00,22.05,22.05,22.02,22.02,139120.0,14.0678,14.0678,14.0487,14.0487,139120.0
2017-02-21 15:40:00,22.02,22.03,22.0,22.0,94077.0,14.0487,14.055,14.0359,14.0359,94077.0
2017-02-21 15:45:00,22.01,22.03,22.0,22.03,196310.0,14.0423,14.055,14.0359,14.055,196310.0
2017-02-21 15:50:00,22.03,22.04,22.02,22.04,232091.0,14.055,14.0614,14.0487,14.0614,232091.0
2017-02-21 15:55:00,22.04,22.04,21.98,21.99,879803.0,14.0614,14.0614,14.0231,14.0295,879803.0
2017-02-22 09:30:00,21.8,21.85,21.75,21.8,277196.0,13.9083,13.9402,13.8764,13.9083,277196.0
2017-02-22 09:35:00,21.8,21.8,21.71,21.77,150629.0,13.9083,13.9083,13.8509,13.8892,150629.0
2017-02-22 09:40:00,21.77,21.77,21.67,21.68,140731.0,13.8892,13.8892,13.8254,13.8317,140731.0
2017-02-22 09:45:00,21.69,21.73,21.66,21.7,211498.0,13.8381,13.8636,13.819,13.8445,211498.0
2017-02-22 09:50:00,21.69,21.69,21.6,21.61,156895.0,13.8381,13.8381,13.7807,13.7871,156895.0
2017-02-22 09:55:00,21.61,21.63,21.6,21.62,82717.0,13.7871,13.7998,13.7807,13.7935,82717.0
2017-02-22 10:00:00,21.62,21.68,21.61,21.67,148914.0,13.7935,13.8317,13.7871,13.8254,148914.0
2017-02-22 10:05:00,21.67,21.71,21.66,21.7,158870.0,13.8254,13.8509,13.819,13.8445,158870.0
2017-02-22 10:10:00,21.7,21.72,21.67,21.67,97156.0,13.8445,13.8573,13.8254,13.8254,97156.0
2017-02-22 10:15:00,21.67,21.7,21.66,21.67,106879.0,13.8254,13.8445,13.819,13.8254,106879.0
2017-02-22 10:20:00,21.66,21.68,21.62,21.62,116859.0,13.819,13.8317,13.7935,13.7935,116859.0
2017-02-22 10:25:00,21.63,21.64,21.62,21.64,57978.0,13.7998,13.8062,13.7935,13.8062,57978.0
2017-02-22 10:30:00,21.63,21.63,21.61,21.62,199460.0,13.7998,13.7998,13.7871,13.7935,199460.0
2017-02-22 10:35:00,21.62,21.69,21.61,21.69,161944.0,13.7935,13.8381,13.7871,13.8381,161944.0
2017-02-22 10:40:00,21.7,21.7,21.65,21.7,136002.0,13.8445,13.8445,13.8126,13.8445,136002.0
2017-02-22 10:45:00,21.7,21.75,21.68,21.69,302329.0,13.8445,13.8764,13.8317,13.8381,302329.0
2017-02-22 10:50:00,21.69,21.71,21.68,21.68,77884.0,13.8381,13.8509,13.8317,13.8317,77884.0
2017-02-22 10:55:00,21.68,21.71,21.68,21.69,109184.0,13.8317,13.8509,13.8317,13.8381,109184.0
2017-02-22 11:00:00,21.7,21.7,21.6,21.61,170985.0,13.8445,13.8445,13.7807,13.7871,170985.0
2017-02-22 11:05:00,21.6,21.62,21.58,21.58,138860.0,13.7807,13.7935,13.7679,13.7679,138860.0
2017-02-22 11:10:00,21.59,21.59,21.56,21.56,86275.0,13.7743,13.7743,13.7552,13.7552,86275.0
2017-02-22 11:15:00,21.56,21.57,21.53,21.53,98636.0,13.7552,13.7616,13.736,13.736,98636.0
2017-02-22 11:20:00,21.54,21.59,21.53,21.59,127554.0,13.7424,13.7743,13.736,13.7743,127554.0
2017-02-22 11:25:00,21.59,21.62,21.57,21.59,95814.0,13.7743,13.7935,13.7616,13.7743,95814.0
2017-02-22 11:30:00,21.59,21.6,21.56,21.57,120065.0,13.7743,13.7807,13.7552,13.7616,120065.0
2017-02-22 11:35:00,21.56,21.57,21.55,21.57,80158.0,13.7552,13.7616,13.7488,13.7616,80158.0
2017-02-22 11:40:00,21.57,21.57,21.54,21.56,70069.0,13.7616,13.7616,13.7424,13.7552,70069.0
2017-02-22 11:45:00,21.56,21.57,21.54,21.55,63258.0,13.7552,13.7616,13.7424,13.7488,63258.0
2017-02-22 11:50:00,21.54,21.58,21.54,21.55,110281.0,13.7424,13.7679,13.7424,13.7488,110281.0
2017-02-22 11:55:00,21.54,21.56,21.52,21.53,77852.0,13.7424,13.7552,13.7297,13.736,77852.0
2017-02-22 12:00:00,21.53,21.55,21.52,21.52,59068.0,13.736,13.7488,13.7297,13.7297,59068.0
2017-02-22 12:05:00,21.53,21.54,21.52,21.54,55894.0,13.736,13.7424,13.7297,13.7424,55894.0
2017-02-22 12:10:00,21.54,21.54,21.51,21.53,63874.0,13.7424,13.7424,13.7233,13.736,63874.0
2017-02-22 12:15:00,21.53,21.53,21.51,21.52,107991.0,13.736,13.736,13.7233,13.7297,107991.0
2017-02-22 12:20:00,21.52,21.52,21.51,21.52,55538.0,13.7297,13.7297,13.7233,13.7297,55538.0
2017-02-22 12:25:00,21.52,21.52,21.48,21.51,270948.0,13.7297,13.7297,13.7041,13.7233,270948.0
2017-02-22 12:30:00,21.51,21.52,21.49,21.5,94945.0,13.7233,13.7297,13.7105,13.7169,94945.0
2017-02-22 12:35:00,21.5,21.53,21.5,21.52,61842.0,13.7169,13.736,13.7169,13.7297,61842.0
2017-02-22 12:40:00,21.53,21.56,21.52,21.55,42891.0,13.736,13.7552,13.7297,13.7488,42891.0
2017-02-22 12:45:00,21.55,21.57,21.55,21.57,49487.0,13.7488,13.7616,13.7488,13.7616,49487.0
2017-02-22 12:50:00,21.57,21.57,21.55,21.56,64848.0,13.7616,13.7616,13.7488,13.7552,64848.0
2017-02-22 12:55:00,21.57,21.58,21.56,21.58,33652.0,13.7616,13.7679,13.7552,13.7679,33652.0
2017-02-22 13:00:00,21.58,21.6,21.56,21.58,92227.0,13.7679,13.7807,13.7552,13.7679,92227.0
2017-02-22 13:05:00,21.58,21.6,21.58,21.6,67613.0,13.7679,13.7807,13.7679,13.7807,67613.0
2017-02-22 13:10:00,21.6,21.61,21.58,21.59,52279.0,13.7807,13.7871,13.7679,13.7743,52279.0
2017-02-22 13:15:00,21.59,21.59,21.57,21.58,36491.0,13.7743,13.7743,13.7616,13.7679,36491.0
2017-02-22 13:20:00,21.57,21.58,21.56,21.57,37186.0,13.7616,13.7679,13.7552,13.7616,37186.0
2017-02-22 13:25:00,21.57,21.57,21.56,21.57,15638.0,13.7616,13.7616,13.7552,13.7616,15638.0
2017-02-22 13:30:00,21.56,21.57,21.56,21.56,23429.0,13.7552,13.7616,13.7552,13.7552,23429.0
2017-02-22 13:35:00,21.56,21.57,21.54,21.55,65977.0,13.7552,13.7616,13.7424,13.7488,65977.0
2017-02-22 13:40:00,21.54,21.55,21.54,21.55,41054.0,13.7424,13.7488,13.7424,13.7488,41054.0
2017-02-22 13:45:00,21.55,21.55,21.52,21.53,54517.0,13.7488,13.7488,13.7297,13.736,54517.0
2017-02-22 13:50:00,21.53,21.53,21.47,21.52,308987.0,13.736,13.736,13.6978,13.7297,308987.0
2017-02-22 13:55:00,21.52,21.53,21.51,21.52,43031.0,13.7297,13.736,13.7233,13.7297,43031.0
2017-02-22 14:00:00,21.52,21.57,21.52,21.57,80127.0,13.7297,13.7616,13.7297,13.7616,80127.0
2017-02-22 14:05:00,21.57,21.57,21.51,21.51,88739.0,13.7616,13.7616,13.7233,13.7233,88739.0
2017-02-22 14:10:00,21.51,21.51,21.49,21.51,80819.0,13.7233,13.7233,13.7105,13.7233,80819.0
2017-02-22 14:15:00,21.51,21.54,21.5,21.52,77630.0,13.7233,13.7424,13.7169,13.7297,77630.0
2017-02-22 14:20:00,21.52,21.53,21.49,21.49,123999.0,13.7297,13.736,13.7105,13.7105,123999.0
2017-02-22 14:25:00,21.49,21.53,21.49,21.52,89149.0,13.7105,13.736,13.7105,13.7297,89149.0
2017-02-22 14:30:00,21.51,21.52,21.5,21.51,58498.0,13.7233,13.7297,13.7169,13.7233,58498.0
2017-02-22 14:35:00,21.51,21.53,21.5,21.53,77813.0,13.7233,13.736,13.7169,13.736,77813.0
2017-02-22 14:40:00,21.53,21.54,21.52,21.54,41911.0,13.736,13.7424,13.7297,13.7424,41911.0
2017-02-22 14:45:00,21.54,21.54,21.5,21.51,100442.0,13.7424,13.7424,13.7169,13.7233,100442.0
2017-02-22 14:50:00,21.5,21.52,21.49,21.5,66096.0,13.7169,13.7297,13.7105,13.7169,66096.0
2017-02-22 14:55:00,21.51,21.51,21.47,21.49,125671.0,13.7233,13.7233,13.6978,13.7105,125671.0
2017-02-22 15:00:00,21.48,21.49,21.46,21.47,137060.0,13.7041,13.7105,13.6914,13.6978,137060.0
2017-02-22 15:05:00,21.46,21.48,21.46,21.48,85324.0,13.6914,13.7041,13.6914,13.7041,85324.0
2017-02-22 15:10:00,21.48,21.5,21.47,21.5,91377.0,13.7041,13.7169,13.6978,13.7169,91377.0
2017-02-22 15:15:00,21.5,21.52,21.49,21.51,225996.0,13.7169,13.7297,13.7105,13.7233,225996.0
2017-02-22 15:20:00,21.51,21.52,21.49,21.5,167429.0,13.7233,13.7297,13.7105,13.7169,167429.0
2017-02-22 15:25:00,21.5,21.5,21.49,21.5,60303.0,13.7169,13.7169,13.7105,13.7169,60303.0
2017-02-22 15:30:00,21.5,21.52,21.49,21.51,220968.0,13.7169,13.7297,13.7105,13.7233,220968.0
2017-02-22 15:35:00,21.51,21.51,21.48,21.5,223536.0,13.7233,13.7233,13.7041,13.7169,223536.0
2017-02-22 15:40:00,21.5,21.51,21.49,21.51,170828.0,13.7169,13.7233,13.7105,13.7233,170828.0
2017-02-22 15:45:00,21.51,21.52,21.5,21.51,226546.0,13.7233,13.7297,13.7169,13.7233,226546.0
2017-02-22 15:50:00,21.5,21.51,21.5,21.5,236114.0,13.7169,13.7233,13.7169,13.7169,236114.0
2017-02-22 15:55:00,21.5,21.51,21.5,21.51,504000.0,13.7169,13.7233,13.7169,13.7233,504000.0
2017-02-23 09:30:00,21.74,21.8,21.6,21.68,423784.0,13.87,13.9083,13.7807,13.8317,423784.0
2017-02-23 09:35:00,21.69,21.75,21.68,21.73,151142.0,13.8381,13.8764,13.8317,13.8636,151142.0
2017-02-23 09:40:00,21.73,21.79,21.71,21.75,232883.0,13.8636,13.9019,13.8509,13.8764,232883.0
2017-02-23 09:45:00,21.76,21.77,21.7,21.7,200273.0,13.8828,13.8892,13.8445,13.8445,200273.0
2017-02-23 09:50:00,21.71,21.71,21.66,21.67,87949.0,13.8509,13.8509,13.819,13.8254,87949.0
2017-02-23 09:55:00,21.67,21.7,21.66,21.68,171614.0,13.8254,13.8445,13.819,13.8317,171614.0
2017-02-23 10:00:00,21.68,21.68,21.65,21.65,195114.0,13.8317,13.8317,13.8126,13.8126,195114.0
2017-02-23 10:05:00,21.65,21.67,21.63,21.67,72343.0,13.8126,13.8254,13.7998,13.8254,72343.0
2017-02-23 10:10:00,21.67,21.67,21.6,21.62,103065.0,13.8254,13.8254,13.7807,13.7935,103065.0
2017-02-23 10:15:00,21.61,21.64,21.61,21.63,62901.0,13.7871,13.8062,13.7871,13.7998,62901.0
2017-02-23 10:20:00,21.63,21.63,21.56,21.56,82129.0,13.7998,13.7998,13.7552,13.7552,82129.0
2017-02-23 10:25:00,21.56,21.57,21.56,21.57,26945.0,13.7552,13.7616,13.7552,13.7616,26945.0
2017-02-23 10:30:00,21.57,21.6,21.57,21.6,94445.0,13.7616,13.7807,13.7616,13.7807,94445.0
2017-02-23 10:35:00,21.6,21.63,21.59,21.61,66932.0,13.7807,13.7998,13.7743,13.7871,66932.0
2017-02-23 10:40:00,21.6,21.62,21.59,21.62,57477.0,13.7807,13.7935,13.7743,13.7935,57477.0
2017-02-23 10:45:00,21.62,21.65,21.6,21.62,246616.0,13.7935,13.8126,13.7807,13.7935,246616.0
2017-02-23 10:50:00,21.63,21.63,21.6,21.61,51082.0,13.7998,13.7998,13.7807,13.7871,51082.0
2017-02-23 10:55:00,21.62,21.62,21.56,21.59,159958.0,13.7935,13.7935,13.7552,13.7743,159958.0
2017-02-23 11:00:00,21.59,21.63,21.58,21.59,96701.0,13.7743,13.7998,13.7679,13.7743,96701.0
2017-02-23 11:05:00,21.59,21.59,21.53,21.54,77496.0,13.7743,13.7743,13.736,13.7424,77496.0
2017-02-23 11:10:00,21.54,21.55,21.45,21.46,333979.0,13.7424,13.7488,13.685,13.6914,333979.0
2017-02-23 11:15:00,21.46,21.54,21.45,21.54,171048.0,13.6914,13.7424,13.685,13.7424,171048.0
2017-02-23 11:20:00,21.54,21.54,21.49,21.5,74767.0,13.7424,13.7424,13.7105,13.7169,74767.0
2017-02-23 11:25:00,21.51,21.55,21.48,21.54,79061.0,13.7233,13.7488,13.7041,13.7424,79061.0
2017-02-23 11:30:00,21.54,21.61,21.54,21.61,76897.0,13.7424,13.7871,13.7424,13.7871,76897.0
2017-02-23 11:35:00,21.61,21.63,21.55,21.57,68103.0,13.7871,13.7998,13.7488,13.7616,68103.0
2017-02-23 11:40:00,21.58,21.58,21.55,21.57,37962.0,13.7679,13.7679,13.7488,13.7616,37962.0
2017-02-23 11:45:00,21.58,21.59,21.56,21.57,84118.0,13.7679,13.7743,13.7552,13.7616,84118.0
2017-02-23 11:50:00,21.57,21.59,21.56,21.58,99868.0,13.7616,13.7743,13.7552,13.7679,99868.0
2017-02-23 11:55:00,21.59,21.59,21.51,21.51,168365.0,13.7743,13.7743,13.7233,13.7233,168365.0
2017-02-23 12:00:00,21.51,21.52,21.48,21.48,89077.0,13.7233,13.7297,13.7041,13.7041,89077.0
2017-02-23 12:05:00,21.48,21.52,21.47,21.52,122743.0,13.7041,13.7297,13.6978,13.7297,122743.0
2017-02-23 12:10:00,21.52,21.58,21.51,21.58,129815.0,13.7297,13.7679,13.7233,13.7679,129815.0
2017-02-23 12:15:00,21.58,21.59,21.57,21.58,136004.0,13.7679,13.7743,13.7616,13.7679,136004.0
2017-02-23 12:20:00,21.58,21.62,21.58,21.61,28315.0,13.7679,13.7935,13.7679,13.7871,28315.0
2017-02-23 12:25:00,21.61,21.62,21.58,21.61,144584.0,13.7871,13.7935,13.7679,13.7871,144584.0
2017-02-23 12:30:00,21.61,21.62,21.59,21.62,180297.0,13.7871,13.7935,13.7743,13.7935,180297.0
2017-02-23 12:35:00,21.61,21.62,21.58,21.59,113084.0,13.7871,13.7935,13.7679,13.7743,113084.0
2017-02-23 12:40:00,21.59,21.59,21.55,21.57,31185.0,13.7743,13.7743,13.7488,13.7616,31185.0
2017-02-23 12:45:00,21.57,21.59,21.57,21.58,26969.0,13.7616,13.7743,13.7616,13.7679,26969.0
2017-02-23 12:50:00,21.57,21.59,21.57,21.57,26381.0,13.7616,13.7743,13.7616,13.7616,26381.0
2017-02-23 12:55:00,21.57,21.59,21.56,21.57,41203.0,13.7616,13.7743,13.7552,13.7616,41203.0
2017-02-23 13:00:00,21.57,21.58,21.55,21.57,40961.0,13.7616,13.7679,13.7488,13.7616,40961.0
2017-02-23 13:05:00,21.56,21.57,21.54,21.56,34506.0,13.7552,13.7616,13.7424,13.7552,34506.0
2017-02-23 13:10:00,21.56,21.57,21.55,21.57,41782.0,13.7552,13.7616,13.7488,13.7616,41782.0
2017-02-23 13:15:00,21.56,21.59,21.56,21.56,44316.0,13.7552,13.7743,13.7552,13.7552,44316.0
2017-02-23 13:20:00,21.57,21.57,21.55,21.57,45831.0,13.7616,13.7616,13.7488,13.7616,45831.0
2017-02-23 13:25:00,21.57,21.6,21.57,21.6,42776.0,13.7616,13.7807,13.7616,13.7807,42776.0
2017-02-23 13:30:00,21.6,21.61,21.57,21.57,101197.0,13.7807,13.7871,13.7616,13.7616,101197.0
2017-02-23 13:35:00,21.57,21.58,21.56,21.57,22511.0,13.7616,13.7679,13.7552,13.7616,22511.0
2017-02-23 13:40:00,21.57,21.58,21.56,21.56,81021.0,13.7616,13.7679,13.7552,13.7552,81021.0
2017-02-23 13:45:00,21.56,21.57,21.54,21.56,76354.0,13.7552,13.7616,13.7424,13.7552,76354.0
2017-02-23 13:50:00,21.55,21.56,21.53,21.53,65203.0,13.7488,13.7552,13.736,13.736,65203.0
2017-02-23 13:55:00,21.54,21.56,21.53,21.55,83643.0,13.7424,13.7552,13.736,13.7488,83643.0
2017-02-23 14:00:00,21.55,21.56,21.55,21.55,49098.0,13.7488,13.7552,13.7488,13.7488,49098.0
2017-02-23 14:05:00,21.55,21.59,21.55,21.57,111175.0,13.7488,13.7743,13.7488,13.7616,111175.0
2017-02-23 14:10:00,21.57,21.59,21.57,21.59,39816.0,13.7616,13.7743,13.7616,13.7743,39816.0
2017-02-23 14:15:00,21.59,21.59,21.55,21.55,76499.0,13.7743,13.7743,13.7488,13.7488,76499.0
2017-02-23 14:20:00,21.55,21.57,21.55,21.57,56106.0,13.7488,13.7616,13.7488,13.7616,56106.0
2017-02-23 14:25:00,21.57,21.62,21.56,21.62,137416.0,13.7616,13.7935,13.7552,13.7935,137416.0
2017-02-23 14:30:00,21.62,21.62,21.56,21.57,284500.0,13.7935,13.7935,13.7552,13.7616,284500.0
2017-02-23 14:35:00,21.57,21.58,21.55,21.57,159131.0,13.7616,13.7679,13.7488,13.7616,159131.0
2017-02-23 14:40:00,21.57,21.57,21.53,21.55,94478.0,13.7616,13.7616,13.736,13.7488,94478.0
2017-02-23 14:45:00,21.55,21.55,21.51,21.52,116701.0,13.7488,13.7488,13.7233,13.7297,116701.0
2017-02-23 14:50:00,21.52,21.53,21.51,21.52,79256.0,13.7297,13.736,13.7233,13.7297,79256.0
2017-02-23 14:55:00,21.53,21.53,21.5,21.52,106982.0,13.736,13.736,13.7169,13.7297,106982.0
2017-02-23 15:00:00,21.53,21.54,21.52,21.54,63243.0,13.736,13.7424,13.7297,13.7424,63243.0
2017-02-23 15:05:00,21.54,21.54,21.51,21.52,98495.0,13.7424,13.7424,13.7233,13.7297,98495.0
2017-02-23 15:10:00,21.52,21.53,21.48,21.5,301332.0,13.7297,13.736,13.7041,13.7169,301332.0
2017-02-23 15:15:00,21.5,21.51,21.5,21.51,79325.0,13.7169,13.7233,13.7169,13.7233,79325.0
2017-02-23 15:20:00,21.51,21.53,21.5,21.53,168192.0,13.7233,13.736,13.7169,13.736,168192.0
2017-02-23 15:25:00,21.53,21.55,21.52,21.54,135822.0,13.736,13.7488,13.7297,13.7424,135822.0
2017-02-23 15:30:00,21.54,21.55,21.53,21.55,85614.0,13.7424,13.7488,13.736,13.7488,85614.0
2017-02-23 15:35:00,21.54,21.55,21.52,21.55,245135.0,13.7424,13.7488,13.7297,13.7488,245135.0
2017-02-23 15:40:00,21.54,21.57,21.54,21.55,105856.0,13.7424,13.7616,13.7424,13.7488,105856.0
2017-02-23 15:45:00,21.56,21.59,21.56,21.58,377826.0,13.7552,13.7743,13.7552,13.7679,377826.0
2017-02-23 15:50:00,21.58,21.59,21.55,21.55,334436.0,13.7679,13.7743,13.7488,13.7488,334436.0
2017-02-23 15:55:00,21.55,21.56,21.53,21.54,827061.0,13.7488,13.7552,13.736,13.7424,827061.0
2017-02-24 09:30:00,21.39,21.52,21.36,21.47,285859.0,13.6467,13.7297,13.6276,13.6978,285859.0
2017-02-24 09:35:00,21.46,21.48,21.4,21.45,62057.0,13.6914,13.7041,13.6531,13.685,62057.0
2017-02-24 09:40:00,21.45,21.49,21.43,21.48,114165.0,13.685,13.7105,13.6722,13.7041,114165.0
2017-02-24 09:45:00,21.48,21.5,21.43,21.46,78651.0,13.7041,13.7169,13.6722,13.6914,78651.0
2017-02-24 09:50:00,21.45,21.47,21.43,21.45,70914.0,13.685,13.6978,13.6722,13.685,70914.0
2017-02-24 09:55:00,21.45,21.51,21.44,21.49,81218.0,13.685,13.7233,13.6786,13.7105,81218.0
2017-02-24 10:00:00,21.5,21.53,21.48,21.51,96419.0,13.7169,13.736,13.7041,13.7233,96419.0
2017-02-24 10:05:00,21.5,21.5,21.46,21.48,94800.0,13.7169,13.7169,13.6914,13.7041,94800.0
2017-02-24 10:10:00,21.48,21.48,21.44,21.46,60907.0,13.7041,13.7041,13.6786,13.6914,60907.0
2017-02-24 10:15:00,21.46,21.47,21.44,21.46,98704.0,13.6914,13.6978,13.6786,13.6914,98704.0
2017-02-24 10:20:00,21.46,21.47,21.42,21.42,99007.0,13.6914,13.6978,13.6659,13.6659,99007.0
2017-02-24 10:25:00,21.42,21.43,21.39,21.42,82888.0,13.6659,13.6722,13.6467,13.6659,82888.0
2017-02-24 10:30:00,21.42,21.42,21.38,21.41,182051.0,13.6659,13.6659,13.6403,13.6595,182051.0
2017-02-24 10:35:00,21.41,21.43,21.39,21.4,102928.0,13.6595,13.6722,13.6467,13.6531,102928.0
2017-02-24 10:40:00,21.41,21.42,21.39,21.42,100083.0,13.6595,13.6659,13.6467,13.6659,100083.0
2017-02-24 10:45:00,21.42,21.44,21.4,21.41,426006.0,13.6659,13.6786,13.6531,13.6595,426006.0
2017-02-24 10:50:00,21.4,21.41,21.36,21.38,165297.0,13.6531,13.6595,13.6276,13.6403,165297.0
2017-02-24 10:55:00,21.37,21.38,21.36,21.37,100351.0,13.634,13.6403,13.6276,13.634,100351.0
2017-02-24 11:00:00,21.36,21.37,21.35,21.35,151615.0,13.6276,13.634,13.6212,13.6212,151615.0
2017-02-24 11:05:00,21.35,21.43,21.35,21.41,129561.0,13.6212,13.6722,13.6212,13.6595,129561.0
2017-02-24 11:10:00,21.4,21.41,21.39,21.4,34056.0,13.6531,13.6595,13.6467,13.6531,34056.0
2017-02-24 11:15:00,21.41,21.41,21.38,21.39,37478.0,13.6595,13.6595,13.6403,13.6467,37478.0
2017-02-24 11:20:00,21.39,21.41,21.38,21.4,45978.0,13.6467,13.6595,13.6403,13.6531,45978.0
2017-02-24 11:25:00,21.4,21.41,21.39,21.39,60061.0,13.6531,13.6595,13.6467,13.6467,60061.0
2017-02-24 11:30:00,21.39,21.4,21.38,21.39,121691.0,13.6467,13.6531,13.6403,13.6467,121691.0
2017-02-24 11:35:00,21.39,21.4,21.37,21.39,81983.0,13.6467,13.6531,13.634,13.6467,81983.0
2017-02-24 11:40:00,21.39,21.39,21.38,21.39,27814.0,13.6467,13.6467,13.6403,13.6467,27814.0
2017-02-24 11:45:00,21.39,21.39,21.38,21.38,15497.0,13.6467,13.6467,13.6403,13.6403,15497.0
2017-02-24 11:50:00,21.39,21.4,21.38,21.39,39911.0,13.6467,13.6531,13.6403,13.6467,39911.0
2017-02-24 11:55:00,21.38,21.4,21.37,21.37,101971.0,13.6403,13.6531,13.634,13.634,101971.0
2017-02-24 12:00:00,21.37,21.39,21.36,21.39,51871.0,13.634,13.6467,13.6276,13.6467,51871.0
2017-02-24 12:05:00,21.39,21.43,21.39,21.43,66812.0,13.6467,13.6722,13.6467,13.6722,66812.0
2017-02-24 12:10:00,21.42,21.43,21.39,21.41,198715.0,13.6659,13.6722,13.6467,13.6595,198715.0
2017-02-24 12:15:00,21.42,21.42,21.39,21.41,303618.0,13.6659,13.6659,13.6467,13.6595,303618.0
2017-02-24 12:20:00,21.41,21.41,21.38,21.39,323899.0,13.6595,13.6595,13.6403,13.6467,323899.0
2017-02-24 12:25:00,21.39,21.41,21.36,21.36,83320.0,13.6467,13.6595,13.6276,13.6276,83320.0
2017-02-24 12:30:00,21.36,21.37,21.35,21.35,217648.0,13.6276,13.634,13.6212,13.6212,217648.0
2017-02-24 12:35:00,21.36,21.36,21.35,21.35,68745.0,13.6276,13.6276,13.6212,13.6212,68745.0
2017-02-24 12:40:00,21.35,21.36,21.33,21.33,147618.0,13.6212,13.6276,13.6084,13.6084,147618.0
2017-02-24 12:45:00,21.33,21.34,21.31,21.34,97129.0,13.6084,13.6148,13.5957,13.6148,97129.0
2017-02-24 12:50:00,21.34,21.35,21.33,21.33,50340.0,13.6148,13.6212,13.6084,13.6084,50340.0
2017-02-24 12:55:00,21.34,21.34,21.29,21.29,84896.0,13.6148,13.6148,13.5829,13.5829,84896.0
2017-02-24 13:00:00,21.29,21.31,21.29,21.29,91810.0,13.5829,13.5957,13.5829,13.5829,91810.0
2017-02-24 13:05:00,21.3,21.3,21.26,21.26,265614.0,13.5893,13.5893,13.5638,13.5638,265614.0
2017-02-24 13:10:00,21.27,21.27,21.23,21.23,116062.0,13.5702,13.5702,13.5446,13.5446,116062.0
2017-02-24 13:15:00,21.23,21.25,21.21,21.22,317195.0,13.5446,13.5574,13.5319,13.5383,317195.0
2017-02-24 13:20:00,21.21,21.23,21.2,21.22,84314.0,13.5319,13.5446,13.5255,13.5383,84314.0
2017-02-24 13:25:00,21.22,21.23,21.2,21.2,44516.0,13.5383,13.5446,13.5255,13.5255,44516.0
2017-02-24 13:30:00,21.21,21.24,21.2,21.22,79773.0,13.5319,13.551,13.5255,13.5383,79773.0
2017-02-24 13:35:00,21.22,21.23,21.22,21.22,44089.0,13.5383,13.5446,13.5383,13.5383,44089.0
2017-02-24 13:40:00,21.23,21.24,21.22,21.23,66426.0,13.5446,13.551,13.5383,13.5446,66426.0
2017-02-24 13:45:00,21.23,21.25,21.22,21.22,75206.0,13.5446,13.5574,13.5383,13.5383,75206.0
2017-02-24 13:50:00,21.22,21.23,21.18,21.23,546635.0,13.5383,13.5446,13.5127,13.5446,546635.0
2017-02-24 13:55:00,21.23,21.26,21.22,21.23,142320.0,13.5446,13.5638,13.5383,13.5446,142320.0
2017-02-24 14:00:00,21.24,21.27,21.23,21.27,56312.0,13.551,13.5702,13.5446,13.5702,56312.0
2017-02-24 14:05:00,21.27,21.27,21.25,21.26,58445.0,13.5702,13.5702,13.5574,13.5638,58445.0
2017-02-24 14:10:00,21.26,21.26,21.24,21.26,118236.0,13.5638,13.5638,13.551,13.5638,118236.0
2017-02-24 14:15:00,21.25,21.26,21.22,21.23,75398.0,13.5574,13.5638,13.5383,13.5446,75398.0
2017-02-24 14:20:00,21.23,21.24,21.23,21.23,40386.0,13.5446,13.551,13.5446,13.5446,40386.0
2017-02-24 14:25:00,21.23,21.26,21.23,21.26,116636.0,13.5446,13.5638,13.5446,13.5638,116636.0
2017-02-24 14:30:00,21.26,21.26,21.19,21.2,107280.0,13.5638,13.5638,13.5191,13.5255,107280.0
2017-02-24 14:35:00,21.2,21.2,21.16,21.17,142649.0,13.5255,13.5255,13.5,13.5064,142649.0
2017-02-24 14:40:00,21.18,21.18,21.16,21.17,40497.0,13.5127,13.5127,13.5,13.5064,40497.0
2017-02-24 14:45:00,21.17,21.18,21.12,21.13,121283.0,13.5064,13.5127,13.4745,13.4808,121283.0
2017-02-24 14:50:00,21.14,21.18,21.13,21.18,122780.0,13.4872,13.5127,13.4808,13.5127,122780.0
2017-02-24 14:55:00,21.18,21.18,21.15,21.16,69271.0,13.5127,13.5127,13.4936,13.5,69271.0
2017-02-24 15:00:00,21.16,21.18,21.15,21.17,108101.0,13.5,13.5127,13.4936,13.5064,108101.0
2017-02-24 15:05:00,21.17,21.18,21.16,21.18,52553.0,13.5064,13.5127,13.5,13.5127,52553.0
2017-02-24 15:10:00,21.18,21.18,21.13,21.15,144538.0,13.5127,13.5127,13.4808,13.4936,144538.0
2017-02-24 15:15:00,21.16,21.16,21.15,21.16,170253.0,13.5,13.5,13.4936,13.5,170253.0
2017-02-24 15:20:00,21.15,21.21,21.15,21.2,336553.0,13.4936,13.5319,13.4936,13.5255,336553.0
2017-02-24 15:25:00,21.19,21.21,21.19,21.2,136305.0,13.5191,13.5319,13.5191,13.5255,136305.0
2017-02-24 15:30:00,21.19,21.2,21.18,21.2,118789.0,13.5191,13.5255,13.5127,13.5255,118789.0
2017-02-24 15:35:00,21.2,21.22,21.19,21.19,212476.0,13.5255,13.5383,13.5191,13.5191,212476.0
2017-02-24 15:40:00,21.2,21.2,21.18,21.2,287127.0,13.5255,13.5255,13.5127,13.5255,287127.0
2017-02-24 15:45:00,21.2,21.22,21.19,21.21,188890.0,13.5255,13.5383,13.5191,13.5319,188890.0
2017-02-24 15:50:00,21.21,21.23,21.2,21.23,149412.0,13.5319,13.5446,13.5255,13.5446,149412.0
2017-02-24 15:55:00,21.23,21.24,21.21,21.23,655288.0,13.5446,13.551,13.5319,13.5446,655288.0
2017-02-27 09:30:00,21.31,21.38,21.23,21.24,306020.0,13.5957,13.6403,13.5446,13.551,306020.0
2017-02-27 09:35:00,21.25,21.25,21.21,21.22,146799.0,13.5574,13.5574,13.5319,13.5383,146799.0
2017-02-27 09:40:00,21.23,21.26,21.2,21.26,97235.0,13.5446,13.5638,13.5255,13.5638,97235.0
2017-02-27 09:45:00,21.26,21.36,21.25,21.3,158628.0,13.5638,13.6276,13.5574,13.5893,158628.0
2017-02-27 09:50:00,21.3,21.34,21.3,21.32,146863.0,13.5893,13.6148,13.5893,13.6021,146863.0
2017-02-27 09:55:00,21.32,21.33,21.27,21.28,77419.0,13.6021,13.6084,13.5702,13.5765,77419.0
2017-02-27 10:00:00,21.29,21.31,21.24,21.3,105440.0,13.5829,13.5957,13.551,13.5893,105440.0
2017-02-27 10:05:00,21.3,21.33,21.28,21.32,161709.0,13.5893,13.6084,13.5765,13.6021,161709.0
2017-02-27 10:10:00,21.31,21.33,21.29,21.32,176979.0,13.5957,13.6084,13.5829,13.6021,176979.0
2017-02-27 10:15:00,21.31,21.32,21.27,21.28,88647.0,13.5957,13.6021,13.5702,13.5765,88647.0
2017-02-27 10:20:00,21.28,21.32,21.27,21.28,118778.0,13.5765,13.6021,13.5702,13.5765,118778.0
2017-02-27 10:25:00,21.28,21.37,21.28,21.35,155273.0,13.5765,13.634,13.5765,13.6212,155273.0
2017-02-27 10:30:00,21.36,21.39,21.34,21.36,95280.0,13.6276,13.6467,13.6148,13.6276,95280.0
2017-02-27 10:35:00,21.36,21.36,21.31,21.31,100140.0,13.6276,13.6276,13.5957,13.5957,100140.0
2017-02-27 10:40:00,21.32,21.34,21.31,21.33,124096.0,13.6021,13.6148,13.5957,13.6084,124096.0
2017-02-27 10:45:00,21.33,21.37,21.32,21.37,150124.0,13.6084,13.634,13.6021,13.634,150124.0
2017-02-27 10:50:00,21.37,21.4,21.36,21.39,90241.0,13.634,13.6531,13.6276,13.6467,90241.0
2017-02-27 10:55:00,21.39,21.4,21.35,21.37,62271.0,13.6467,13.6531,13.6212,13.634,62271.0
2017-02-27 11:00:00,21.37,21.4,21.35,21.37,83390.0,13.634,13.6531,13.6212,13.634,83390.0
2017-02-27 11:05:00,21.36,21.37,21.34,21.35,39730.0,13.6276,13.634,13.6148,13.6212,39730.0
2017-02-27 11:10:00,21.35,21.35,21.33,21.35,76758.0,13.6212,13.6212,13.6084,13.6212,76758.0
2017-02-27 11:15:00,21.35,21.37,21.33,21.37,110187.0,13.6212,13.634,13.6084,13.634,110187.0
2017-02-27 11:20:00,21.36,21.37,21.33,21.34,47441.0,13.6276,13.634,13.6084,13.6148,47441.0
2017-02-27 11:25:00,21.33,21.38,21.32,21.37,92719.0,13.6084,13.6403,13.6021,13.634,92719.0
2017-02-27 11:30:00,21.37,21.38,21.35,21.36,59790.0,13.634,13.6403,13.6212,13.6276,59790.0
2017-02-27 11:35:00,21.37,21.37,21.32,21.34,64984.0,13.634,13.634,13.6021,13.6148,64984.0
2017-02-27 11:40:00,21.34,21.35,21.3,21.3,83397.0,13.6148,13.6212,13.5893,13.5893,83397.0
2017-02-27 11:45:00,21.3,21.32,21.3,21.3,65155.0,13.5893,13.6021,13.5893,13.5893,65155.0
2017-02-27 11:50:00,21.31,21.32,21.29,21.3,65856.0,13.5957,13.6021,13.5829,13.5893,65856.0
2017-02-27 11:55:00,21.3,21.32,21.3,21.31,64080.0,13.5893,13.6021,13.5893,13.5957,64080.0
2017-02-27 12:00:00,21.31,21.33,21.31,21.31,89304.0,13.5957,13.6084,13.5957,13.5957,89304.0
2017-02-27 12:05:00,21.32,21.35,21.31,21.35,64413.0,13.6021,13.6212,13.5957,13.6212,64413.0
2017-02-27 12:10:00,21.35,21.35,21.34,21.35,33783.0,13.6212,13.6212,13.6148,13.6212,33783.0
2017-02-27 12:15:00,21.35,21.35,21.34,21.35,41137.0,13.6212,13.6212,13.6148,13.6212,41137.0
2017-02-27 12:20:00,21.34,21.37,21.34,21.37,140122.0,13.6148,13.634,13.6148,13.634,140122.0
2017-02-27 12:25:00,21.36,21.39,21.36,21.38,55839.0,13.6276,13.6467,13.6276,13.6403,55839.0
2017-02-27 12:30:00,21.38,21.4,21.37,21.39,104702.0,13.6403,13.6531,13.634,13.6467,104702.0
2017-02-27 12:35:00,21.39,21.39,21.36,21.37,92164.0,13.6467,13.6467,13.6276,13.634,92164.0
2017-02-27 12:40:00,21.36,21.38,21.35,21.35,52093.0,13.6276,13.6403,13.6212,13.6212,52093.0
2017-02-27 12:45:00,21.35,21.37,21.34,21.37,57425.0,13.6212,13.634,13.6148,13.634,57425.0
2017-02-27 12:50:00,21.36,21.39,21.36,21.38,42513.0,13.6276,13.6467,13.6276,13.6403,42513.0
2017-02-27 12:55:00,21.39,21.39,21.35,21.36,76773.0,13.6467,13.6467,13.6212,13.6276,76773.0
2017-02-27 13:00:00,21.36,21.36,21.35,21.36,34078.0,13.6276,13.6276,13.6212,13.6276,34078.0
2017-02-27 13:05:00,21.35,21.39,21.35,21.38,47939.0,13.6212,13.6467,13.6212,13.6403,47939.0
2017-02-27 13:10:00,21.38,21.39,21.36,21.38,77560.0,13.6403,13.6467,13.6276,13.6403,77560.0
2017-02-27 13:15:00,21.37,21.39,21.35,21.37,74949.0,13.634,13.6467,13.6212,13.634,74949.0
2017-02-27 13:20:00,21.37,21.39,21.36,21.39,46644.0,13.634,13.6467,13.6276,13.6467,46644.0
2017-02-27 13:25:00,21.39,21.4,21.38,21.39,34694.0,13.6467,13.6531,13.6403,13.6467,34694.0
2017-02-27 13:30:00,21.39,21.43,21.38,21.42,114259.0,13.6467,13.6722,13.6403,13.6659,114259.0
2017-02-27 13:35:00,21.42,21.43,21.4,21.41,80817.0,13.6659,13.6722,13.6531,13.6595,80817.0
2017-02-27 13:40:00,21.42,21.43,21.41,21.43,61929.0,13.6659,13.6722,13.6595,13.6722,61929.0
2017-02-27 13:45:00,21.43,21.44,21.42,21.42,55776.0,13.6722,13.6786,13.6659,13.6659,55776.0
2017-02-27 13:50:00,21.42,21.43,21.39,21.4,56946.0,13.6659,13.6722,13.6467,13.6531,56946.0
2017-02-27 13:55:00,21.39,21.4,21.37,21.38,47257.0,13.6467,13.6531,13.634,13.6403,47257.0
2017-02-27 14:00:00,21.38,21.39,21.37,21.37,75531.0,13.6403,13.6467,13.634,13.634,75531.0
2017-02-27 14:05:00,21.37,21.39,21.37,21.39,81510.0,13.634,13.6467,13.634,13.6467,81510.0
2017-02-27 14:10:00,21.39,21.4,21.39,21.39,47227.0,13.6467,13.6531,13.6467,13.6467,47227.0
2017-02-27 14:15:00,21.39,21.4,21.39,21.39,52587.0,13.6467,13.6531,13.6467,13.6467,52587.0
2017-02-27 14:20:00,21.4,21.4,21.35,21.37,160127.0,13.6531,13.6531,13.6212,13.634,160127.0
2017-02-27 14:25:00,21.37,21.41,21.37,21.4,73892.0,13.634,13.6595,13.634,13.6531,73892.0
2017-02-27 14:30:00,21.39,21.41,21.39,21.41,59432.0,13.6467,13.6595,13.6467,13.6595,59432.0
2017-02-27 14:35:00,21.41,21.41,21.38,21.39,93381.0,13.6595,13.6595,13.6403,13.6467,93381.0
2017-02-27 14:40:00,21.39,21.4,21.37,21.39,98499.0,13.6467,13.6531,13.634,13.6467,98499.0
2017-02-27 14:45:00,21.39,21.42,21.38,21.42,111614.0,13.6467,13.6659,13.6403,13.6659,111614.0
2017-02-27 14:50:00,21.42,21.43,21.41,21.43,48493.0,13.6659,13.6722,13.6595,13.6722,48493.0
2017-02-27 14:55:00,21.43,21.43,21.42,21.42,84576.0,13.6722,13.6722,13.6659,13.6659,84576.0
2017-02-27 15:00:00,21.43,21.43,21.4,21.4,130716.0,13.6722,13.6722,13.6531,13.6531,130716.0
2017-02-27 15:05:00,21.4,21.42,21.39,21.41,188647.0,13.6531,13.6659,13.6467,13.6595,188647.0
2017-02-27 15:10:00,21.4,21.44,21.4,21.44,112943.0,13.6531,13.6786,13.6531,13.6786,112943.0
2017-02-27 15:15:00,21.44,21.45,21.4,21.4,186972.0,13.6786,13.685,13.6531,13.6531,186972.0
2017-02-27 15:20:00,21.41,21.43,21.4,21.43,144402.0,13.6595,13.6722,13.6531,13.6722,144402.0
2017-02-27 15:25:00,21.43,21.44,21.4,21.44,180346.0,13.6722,13.6786,13.6531,13.6786,180346.0
2017-02-27 15:30:00,21.44,21.44,21.42,21.44,166625.0,13.6786,13.6786,13.6659,13.6786,166625.0
2017-02-27 15:35:00,21.44,21.45,21.42,21.43,207394.0,13.6786,13.685,13.6659,13.6722,207394.0
2017-02-27 15:40:00,21.43,21.44,21.41,21.41,418978.0,13.6722,13.6786,13.6595,13.6595,418978.0
2017-02-27 15:45:00,21.42,21.42,21.36,21.38,278013.0,13.6659,13.6659,13.6276,13.6403,278013.0
2017-02-27 15:50:00,21.38,21.39,21.37,21.39,308497.0,13.6403,13.6467,13.634,13.6467,308497.0
2017-02-27 15:55:00,21.39,21.41,21.38,21.39,951046.0,13.6467,13.6595,13.6403,13.6467,951046.0
2017-02-28 09:30:00,21.28,21.44,21.28,21.4,229401.0,13.5765,13.6786,13.5765,13.6531,229401.0
2017-02-28 09:35:00,21.38,21.4,21.36,21.39,50682.0,13.6403,13.6531,13.6276,13.6467,50682.0
2017-02-28 09:40:00,21.39,21.43,21.38,21.42,86363.0,13.6467,13.6722,13.6403,13.6659,86363.0
2017-02-28 09:45:00,21.43,21.43,21.34,21.35,79526.0,13.6722,13.6722,13.6148,13.6212,79526.0
2017-02-28 09:50:00,21.35,21.37,21.3,21.37,212716.0,13.6212,13.634,13.5893,13.634,212716.0
2017-02-28 09:55:00,21.37,21.41,21.37,21.37,95587.0,13.634,13.6595,13.634,13.634,95587.0
2017-02-28 10:00:00,21.37,21.39,21.35,21.35,66564.0,13.634,13.6467,13.6212,13.6212,66564.0
2017-02-28 10:05:00,21.36,21.36,21.32,21.35,125050.0,13.6276,13.6276,13.6021,13.6212,125050.0
2017-02-28 10:10:00,21.35,21.38,21.32,21.38,120553.0,13.6212,13.6403,13.6021,13.6403,120553.0
2017-02-28 10:15:00,21.37,21.41,21.37,21.41,77817.0,13.634,13.6595,13.634,13.6595,77817.0
2017-02-28 10:20:00,21.4,21.42,21.37,21.38,95817.0,13.6531,13.6659,13.634,13.6403,95817.0
2017-02-28 10:25:00,21.37,21.39,21.33,21.34,92418.0,13.634,13.6467,13.6084,13.6148,92418.0
2017-02-28 10:30:00,21.35,21.36,21.34,21.36,90336.0,13.6212,13.6276,13.6148,13.6276,90336.0
2017-02-28 10:35:00,21.36,21.39,21.35,21.35,83356.0,13.6276,13.6467,13.6212,13.6212,83356.0
2017-02-28 10:40:00,21.35,21.36,21.32,21.32,80010.0,13.6212,13.6276,13.6021,13.6021,80010.0
2017-02-28 10:45:00,21.32,21.35,21.32,21.35,85151.0,13.6021,13.6212,13.6021,13.6212,85151.0
2017-02-28 10:50:00,21.35,21.35,21.33,21.34,59470.0,13.6212,13.6212,13.6084,13.6148,59470.0
2017-02-28 10:55:00,21.34,21.39,21.34,21.39,93548.0,13.6148,13.6467,13.6148,13.6467,93548.0
2017-02-28 11:00:00,21.38,21.39,21.36,21.38,56403.0,13.6403,13.6467,13.6276,13.6403,56403.0
2017-02-28 11:05:00,21.37,21.38,21.35,21.36,131899.0,13.634,13.6403,13.6212,13.6276,131899.0
2017-02-28 11:10:00,21.36,21.36,21.29,21.3,123928.0,13.6276,13.6276,13.5829,13.5893,123928.0
2017-02-28 11:15:00,21.3,21.34,21.3,21.3,141088.0,13.5893,13.6148,13.5893,13.5893,141088.0
2017-02-28 11:20:00,21.3,21.32,21.3,21.31,40867.0,13.5893,13.6021,13.5893,13.5957,40867.0
2017-02-28 11:25:00,21.32,21.32,21.29,21.3,112286.0,13.6021,13.6021,13.5829,13.5893,112286.0
2017-02-28 11:30:00,21.29,21.3,21.25,21.26,161330.0,13.5829,13.5893,13.5574,13.5638,161330.0
2017-02-28 11:35:00,21.26,21.28,21.25,21.28,58253.0,13.5638,13.5765,13.5574,13.5765,58253.0
2017-02-28 11:40:00,21.28,21.28,21.26,21.27,60172.0,13.5765,13.5765,13.5638,13.5702,60172.0
2017-02-28 11:45:00,21.26,21.27,21.24,21.25,87179.0,13.5638,13.5702,13.551,13.5574,87179.0
2017-02-28 11:50:00,21.26,21.27,21.24,21.27,88482.0,13.5638,13.5702,13.551,13.5702,88482.0
2017-02-28 11:55:00,21.27,21.27,21.25,21.25,47296.0,13.5702,13.5702,13.5574,13.5574,47296.0
2017-02-28 12:00:00,21.25,21.26,21.24,21.25,97902.0,13.5574,13.5638,13.551,13.5574,97902.0
2017-02-28 12:05:00,21.25,21.27,21.25,21.27,42549.0,13.5574,13.5702,13.5574,13.5702,42549.0
2017-02-28 12:10:00,21.27,21.28,21.26,21.28,32129.0,13.5702,13.5765,13.5638,13.5765,32129.0
2017-02-28 12:15:00,21.28,21.29,21.27,21.27,95782.0,13.5765,13.5829,13.5702,13.5702,95782.0
2017-02-28 12:20:00,21.28,21.28,21.25,21.25,53325.0,13.5765,13.5765,13.5574,13.5574,53325.0
2017-02-28 12:25:00,21.26,21.27,21.24,21.26,107679.0,13.5638,13.5702,13.551,13.5638,107679.0
2017-02-28 12:30:00,21.26,21.27,21.25,21.25,67580.0,13.5638,13.5702,13.5574,13.5574,67580.0
2017-02-28 12:35:00,21.26,21.26,21.22,21.23,89344.0,13.5638,13.5638,13.5383,13.5446,89344.0
2017-02-28 12:40:00,21.22,21.23,21.22,21.22,38756.0,13.5383,13.5446,13.5383,13.5383,38756.0
2017-02-28 12:45:00,21.22,21.25,21.21,21.25,94292.0,13.5383,13.5574,13.5319,13.5574,94292.0
2017-02-28 12:50:00,21.25,21.25,21.23,21.25,68609.0,13.5574,13.5574,13.5446,13.5574,68609.0
2017-02-28 12:55:00,21.24,21.3,21.24,21.3,124342.0,13.551,13.5893,13.551,13.5893,124342.0
2017-02-28 13:00:00,21.29,21.31,21.28,21.31,55279.0,13.5829,13.5957,13.5765,13.5957,55279.0
2017-02-28 13:05:00,21.31,21.34,21.3,21.34,50244.0,13.5957,13.6148,13.5893,13.6148,50244.0
2017-02-28 13:10:00,21.34,21.35,21.33,21.35,75073.0,13.6148,13.6212,13.6084,13.6212,75073.0
2017-02-28 13:15:00,21.35,21.35,21.33,21.34,30809.0,13.6212,13.6212,13.6084,13.6148,30809.0
2017-02-28 13:20:00,21.34,21.34,21.33,21.34,25550.0,13.6148,13.6148,13.6084,13.6148,25550.0
2017-02-28 13:25:00,21.34,21.34,21.28,21.28,96871.0,13.6148,13.6148,13.5765,13.5765,96871.0
2017-02-28 13:30:00,21.28,21.29,21.27,21.29,45531.0,13.5765,13.5829,13.5702,13.5829,45531.0
2017-02-28 13:35:00,21.29,21.32,21.29,21.32,46983.0,13.5829,13.6021,13.5829,13.6021,46983.0
2017-02-28 13:40:00,21.32,21.32,21.29,21.3,66335.0,13.6021,13.6021,13.5829,13.5893,66335.0
2017-02-28 13:45:00,21.3,21.32,21.3,21.32,27936.0,13.5893,13.6021,13.5893,13.6021,27936.0
2017-02-28 13:50:00,21.32,21.32,21.31,21.32,24651.0,13.6021,13.6021,13.5957,13.6021,24651.0
2017-02-28 13:55:00,21.32,21.32,21.3,21.31,98909.0,13.6021,13.6021,13.5893,13.5957,98909.0
2017-02-28 14:00:00,21.3,21.31,21.28,21.28,69629.0,13.5893,13.5957,13.5765,13.5765,69629.0
2017-02-28 14:05:00,21.28,21.31,21.28,21.3,108933.0,13.5765,13.5957,13.5765,13.5893,108933.0
2017-02-28 14:10:00,21.29,21.3,21.25,21.26,78916.0,13.5829,13.5893,13.5574,13.5638,78916.0
2017-02-28 14:15:00,21.26,21.28,21.23,21.23,188234.0,13.5638,13.5765,13.5446,13.5446,188234.0
2017-02-28 14:20:00,21.23,21.24,21.23,21.24,27047.0,13.5446,13.551,13.5446,13.551,27047.0
2017-02-28 14:25:00,21.23,21.27,21.23,21.26,86851.0,13.5446,13.5702,13.5446,13.5638,86851.0
2017-02-28 14:30:00,21.27,21.27,21.26,21.27,25105.0,13.5702,13.5702,13.5638,13.5702,25105.0
2017-02-28 14:35:00,21.26,21.27,21.25,21.26,45148.0,13.5638,13.5702,13.5574,13.5638,45148.0
2017-02-28 14:40:00,21.26,21.26,21.25,21.25,40855.0,13.5638,13.5638,13.5574,13.5574,40855.0
2017-02-28 14:45:00,21.26,21.29,21.25,21.29,87160.0,13.5638,13.5829,13.5574,13.5829,87160.0
2017-02-28 14:50:00,21.29,21.29,21.27,21.27,77444.0,13.5829,13.5829,13.5702,13.5702,77444.0
2017-02-28 14:55:00,21.27,21.28,21.25,21.26,220759.0,13.5702,13.5765,13.5574,13.5638,220759.0
2017-02-28 15:00:00,21.26,21.27,21.25,21.27,128763.0,13.5638,13.5702,13.5574,13.5702,128763.0
2017-02-28 15:05:00,21.26,21.27,21.26,21.26,36640.0,13.5638,13.5702,13.5638,13.5638,36640.0
2017-02-28 15:10:00,21.27,21.28,21.26,21.27,63975.0,13.5702,13.5765,13.5638,13.5702,63975.0
2017-02-28 15:15:00,21.27,21.27,21.23,21.26,114629.0,13.5702,13.5702,13.5446,13.5638,114629.0
2017-02-28 15:20:00,21.25,21.26,21.24,21.26,53890.0,13.5574,13.5638,13.551,13.5638,53890.0
2017-02-28 15:25:00,21.25,21.26,21.22,21.22,54538.0,13.5574,13.5638,13.5383,13.5383,54538.0
2017-02-28 15:30:00,21.23,21.23,21.22,21.22,46950.0,13.5446,13.5446,13.5383,13.5383,46950.0
2017-02-28 15:35:00,21.22,21.24,21.21,21.21,159775.0,13.5383,13.551,13.5319,13.5319,159775.0
2017-02-28 15:40:00,21.21,21.26,21.21,21.26,172611.0,13.5319,13.5638,13.5319,13.5638,172611.0
2017-02-28 15:45:00,21.26,21.32,21.25,21.32,193186.0,13.5638,13.6021,13.5574,13.6021,193186.0
2017-02-28 15:50:00,21.32,21.32,21.29,21.3,393406.0,13.6021,13.6021,13.5829,13.5893,393406.0
2017-02-28 15:55:00,21.3,21.33,21.29,21.3,601212.0,13.5893,13.6084,13.5829,13.5893,601212.0
2017-03-01 09:30:00,21.51,21.54,21.41,21.42,278308.0,13.7233,13.7424,13.6595,13.6659,278308.0
2017-03-01 09:35:00,21.43,21.52,21.42,21.52,137199.0,13.6722,13.7297,13.6659,13.7297,137199.0
2017-03-01 09:40:00,21.52,21.62,21.5,21.6,222842.0,13.7297,13.7935,13.7169,13.7807,222842.0
2017-03-01 09:45:00,21.6,21.61,21.55,21.56,144013.0,13.7807,13.7871,13.7488,13.7552,144013.0
2017-03-01 09:50:00,21.55,21.56,21.51,21.55,74064.0,13.7488,13.7552,13.7233,13.7488,74064.0
2017-03-01 09:55:00,21.55,21.61,21.51,21.61,200267.0,13.7488,13.7871,13.7233,13.7871,200267.0
2017-03-01 10:00:00,21.61,21.66,21.6,21.64,242163.0,13.7871,13.819,13.7807,13.8062,242163.0
2017-03-01 10:05:00,21.64,21.66,21.59,21.62,177329.0,13.8062,13.819,13.7743,13.7935,177329.0
2017-03-01 10:10:00,21.62,21.65,21.6,21.61,115315.0,13.7935,13.8126,13.7807,13.7871,115315.0
2017-03-01 10:15:00,21.62,21.64,21.61,21.64,100030.0,13.7935,13.8062,13.7871,13.8062,100030.0
2017-03-01 10:20:00,21.64,21.69,21.64,21.66,194540.0,13.8062,13.8381,13.8062,13.819,194540.0
2017-03-01 10:25:00,21.66,21.66,21.61,21.62,124399.0,13.819,13.819,13.7871,13.7935,124399.0
2017-03-01 10:30:00,21.62,21.66,21.6,21.66,156141.0,13.7935,13.819,13.7807,13.819,156141.0
2017-03-01 10:35:00,21.65,21.69,21.62,21.63,202026.0,13.8126,13.8381,13.7935,13.7998,202026.0
2017-03-01 10:40:00,21.62,21.64,21.58,21.64,176653.0,13.7935,13.8062,13.7679,13.8062,176653.0
2017-03-01 10:45:00,21.64,21.71,21.63,21.71,137456.0,13.8062,13.8509,13.7998,13.8509,137456.0
2017-03-01 10:50:00,21.71,21.74,21.68,21.69,151059.0,13.8509,13.87,13.8317,13.8381,151059.0
2017-03-01 10:55:00,21.69,21.74,21.69,21.72,171050.0,13.8381,13.87,13.8381,13.8573,171050.0
2017-03-01 11:00:00,21.71,21.73,21.69,21.7,161690.0,13.8509,13.8636,13.8381,13.8445,161690.0
2017-03-01 11:05:00,21.7,21.77,21.7,21.76,192970.0,13.8445,13.8892,13.8445,13.8828,192970.0
2017-03-01 11:10:00,21.76,21.77,21.72,21.75,147674.0,13.8828,13.8892,13.8573,13.8764,147674.0
2017-03-01 11:15:00,21.74,21.78,21.74,21.77,98056.0,13.87,13.8955,13.87,13.8892,98056.0
2017-03-01 11:20:00,21.78,21.78,21.73,21.74,82417.0,13.8955,13.8955,13.8636,13.87,82417.0
2017-03-01 11:25:00,21.74,21.77,21.72,21.75,91849.0,13.87,13.8892,13.8573,13.8764,91849.0
2017-03-01 11:30:00,21.75,21.77,21.72,21.76,82243.0,13.8764,13.8892,13.8573,13.8828,82243.0
2017-03-01 11:35:00,21.76,21.77,21.73,21.74,58544.0,13.8828,13.8892,13.8636,13.87,58544.0
2017-03-01 11:40:00,21.74,21.78,21.74,21.77,97261.0,13.87,13.8955,13.87,13.8892,97261.0
2017-03-01 11:45:00,21.77,21.77,21.72,21.73,112455.0,13.8892,13.8892,13.8573,13.8636,112455.0
2017-03-01 11:50:00,21.73,21.78,21.73,21.76,155301.0,13.8636,13.8955,13.8636,13.8828,155301.0
2017-03-01 11:55:00,21.75,21.8,21.75,21.8,138973.0,13.8764,13.9083,13.8764,13.9083,138973.0
2017-03-01 12:00:00,21.8,21.85,21.79,21.84,181990.0,13.9083,13.9402,13.9019,13.9338,181990.0
2017-03-01 12:05:00,21.84,21.86,21.8,21.82,128448.0,13.9338,13.9466,13.9083,13.9211,128448.0
2017-03-01 12:10:00,21.81,21.87,21.8,21.86,127836.0,13.9147,13.953,13.9083,13.9466,127836.0
2017-03-01 12:15:00,21.86,21.87,21.84,21.86,92212.0,13.9466,13.953,13.9338,13.9466,92212.0
2017-03-01 12:20:00,21.86,21.88,21.84,21.87,112059.0,13.9466,13.9593,13.9338,13.953,112059.0
2017-03-01 12:25:00,21.87,21.88,21.84,21.86,96736.0,13.953,13.9593,13.9338,13.9466,96736.0
2017-03-01 12:30:00,21.87,21.87,21.84,21.86,51097.0,13.953,13.953,13.9338,13.9466,51097.0
2017-03-01 12:35:00,21.86,21.87,21.85,21.86,54354.0,13.9466,13.953,13.9402,13.9466,54354.0
2017-03-01 12:40:00,21.86,21.86,21.8,21.82,178643.0,13.9466,13.9466,13.9083,13.9211,178643.0
2017-03-01 12:45:00,21.82,21.83,21.8,21.82,101759.0,13.9211,13.9274,13.9083,13.9211,101759.0
2017-03-01 12:50:00,21.82,21.83,21.8,21.82,72396.0,13.9211,13.9274,13.9083,13.9211,72396.0
2017-03-01 12:55:00,21.82,21.83,21.81,21.82,98758.0,13.9211,13.9274,13.9147,13.9211,98758.0
2017-03-01 13:00:00,21.82,21.83,21.81,21.82,171878.0,13.9211,13.9274,13.9147,13.9211,171878.0
2017-03-01 13:05:00,21.82,21.84,21.82,21.83,54522.0,13.9211,13.9338,13.9211,13.9274,54522.0
2017-03-01 13:10:00,21.84,21.86,21.83,21.85,102529.0,13.9338,13.9466,13.9274,13.9402,102529.0
2017-03-01 13:15:00,21.85,21.86,21.83,21.85,102259.0,13.9402,13.9466,13.9274,13.9402,102259.0
2017-03-01 13:20:00,21.85,21.87,21.84,21.87,41424.0,13.9402,13.953,13.9338,13.953,41424.0
2017-03-01 13:25:00,21.87,21.87,21.84,21.85,72847.0,13.953,13.953,13.9338,13.9402,72847.0
2017-03-01 13:30:00,21.86,21.86,21.84,21.86,102553.0,13.9466,13.9466,13.9338,13.9466,102553.0
2017-03-01 13:35:00,21.86,21.88,21.85,21.88,45634.0,13.9466,13.9593,13.9402,13.9593,45634.0
2017-03-01 13:40:00,21.88,21.89,21.86,21.86,78489.0,13.9593,13.9657,13.9466,13.9466,78489.0
2017-03-01 13:45:00,21.87,21.89,21.86,21.87,87338.0,13.953,13.9657,13.9466,13.953,87338.0
2017-03-01 13:50:00,21.88,21.9,21.87,21.89,86277.0,13.9593,13.9721,13.953,13.9657,86277.0
2017-03-01 13:55:00,21.89,21.92,21.89,21.91,75507.0,13.9657,13.9849,13.9657,13.9785,75507.0
2017-03-01 14:00:00,21.91,21.92,21.89,21.89,140120.0,13.9785,13.9849,13.9657,13.9657,140120.0
2017-03-01 14:05:00,21.9,21.91,21.86,21.87,106582.0,13.9721,13.9785,13.9466,13.953,106582.0
2017-03-01 14:10:00,21.87,21.89,21.86,21.89,76307.0,13.953,13.9657,13.9466,13.9657,76307.0
2017-03-01 14:15:00,21.89,21.95,21.88,21.93,181784.0,13.9657,14.004,13.9593,13.9912,181784.0
2017-03-01 14:20:00,21.93,21.93,21.9,21.92,103862.0,13.9912,13.9912,13.9721,13.9849,103862.0
2017-03-01 14:25:00,21.91,21.92,21.9,21.9,54074.0,13.9785,13.9849,13.9721,13.9721,54074.0
2017-03-01 14:30:00,21.91,21.91,21.87,21.88,93582.0,13.9785,13.9785,13.953,13.9593,93582.0
2017-03-01 14:35:00,21.87,21.88,21.85,21.86,68091.0,13.953,13.9593,13.9402,13.9466,68091.0
2017-03-01 14:40:00,21.85,21.87,21.82,21.86,124875.0,13.9402,13.953,13.9211,13.9466,124875.0
2017-03-01 14:45:00,21.86,21.87,21.82,21.86,138508.0,13.9466,13.953,13.9211,13.9466,138508.0
2017-03-01 14:50:00,21.86,21.86,21.83,21.83,72845.0,13.9466,13.9466,13.9274,13.9274,72845.0
2017-03-01 14:55:00,21.83,21.85,21.81,21.82,79496.0,13.9274,13.9402,13.9147,13.9211,79496.0
2017-03-01 15:00:00,21.82,21.83,21.8,21.82,75037.0,13.9211,13.9274,13.9083,13.9211,75037.0
2017-03-01 15:05:00,21.82,21.83,21.81,21.81,109487.0,13.9211,13.9274,13.9147,13.9147,109487.0
2017-03-01 15:10:00,21.81,21.83,21.8,21.82,81894.0,13.9147,13.9274,13.9083,13.9211,81894.0
2017-03-01 15:15:00,21.82,21.83,21.81,21.83,74962.0,13.9211,13.9274,13.9147,13.9274,74962.0
2017-03-01 15:20:00,21.83,21.86,21.83,21.85,150921.0,13.9274,13.9466,13.9274,13.9402,150921.0
2017-03-01 15:25:00,21.84,21.85,21.83,21.83,65910.0,13.9338,13.9402,13.9274,13.9274,65910.0
2017-03-01 15:30:00,21.83,21.84,21.81,21.81,88324.0,13.9274,13.9338,13.9147,13.9147,88324.0
2017-03-01 15:35:00,21.81,21.82,21.79,21.79,146825.0,13.9147,13.9211,13.9019,13.9019,146825.0
2017-03-01 15:40:00,21.8,21.82,21.79,21.82,153795.0,13.9083,13.9211,13.9019,13.9211,153795.0
2017-03-01 15:45:00,21.82,21.85,21.81,21.81,242008.0,13.9211,13.9402,13.9147,13.9147,242008.0
2017-03-01 15:50:00,21.82,21.83,21.79,21.79,268810.0,13.9211,13.9274,13.9019,13.9019,268810.0
2017-03-01 15:55:00,21.79,21.8,21.76,21.77,829101.0,13.9019,13.9083,13.8828,13.8892,829101.0
2017-03-02 09:30:00,21.56,21.64,21.53,21.62,254197.0,13.7552,13.8062,13.736,13.7935,254197.0
2017-03-02 09:35:00,21.62,21.64,21.57,21.64,113444.0,13.7935,13.8062,13.7616,13.8062,113444.0
2017-03-02 09:40:00,21.64,21.71,21.62,21.71,69530.0,13.8062,13.8509,13.7935,13.8509,69530.0
2017-03-02 09:45:00,21.71,21.71,21.67,21.68,79366.0,13.8509,13.8509,13.8254,13.8317,79366.0
2017-03-02 09:50:00,21.69,21.69,21.65,21.67,62158.0,13.8381,13.8381,13.8126,13.8254,62158.0
2017-03-02 09:55:00,21.67,21.7,21.66,21.67,72195.0,13.8254,13.8445,13.819,13.8254,72195.0
2017-03-02 10:00:00,21.67,21.67,21.65,21.66,142277.0,13.8254,13.8254,13.8126,13.819,142277.0
2017-03-02 10:05:00,21.66,21.68,21.65,21.66,153072.0,13.819,13.8317,13.8126,13.819,153072.0
2017-03-02 10:10:00,21.66,21.72,21.65,21.71,130053.0,13.819,13.8573,13.8126,13.8509,130053.0
2017-03-02 10:15:00,21.71,21.79,21.7,21.78,85901.0,13.8509,13.9019,13.8445,13.8955,85901.0
2017-03-02 10:20:00,21.78,21.81,21.76,21.79,121533.0,13.8955,13.9147,13.8828,13.9019,121533.0
2017-03-02 10:25:00,21.8,21.81,21.78,21.8,61883.0,13.9083,13.9147,13.8955,13.9083,61883.0
2017-03-02 10:30:00,21.79,21.82,21.79,21.8,74329.0,13.9019,13.9211,13.9019,13.9083,74329.0
2017-03-02 10:35:00,21.8,21.8,21.75,21.76,71313.0,13.9083,13.9083,13.8764,13.8828,71313.0
2017-03-02 10:40:00,21.75,21.84,21.75,21.82,144470.0,13.8764,13.9338,13.8764,13.9211,144470.0
2017-03-02 10:45:00,21.82,21.86,21.82,21.85,99383.0,13.9211,13.9466,13.9211,13.9402,99383.0
2017-03-02 10:50:00,21.85,21.85,21.8,21.8,72312.0,13.9402,13.9402,13.9083,13.9083,72312.0
2017-03-02 10:55:00,21.8,21.82,21.79,21.81,87037.0,13.9083,13.9211,13.9019,13.9147,87037.0
2017-03-02 11:00:00,21.81,21.82,21.75,21.77,56959.0,13.9147,13.9211,13.8764,13.8892,56959.0
2017-03-02 11:05:00,21.77,21.79,21.75,21.76,73208.0,13.8892,13.9019,13.8764,13.8828,73208.0
2017-03-02 11:10:00,21.77,21.77,21.74,21.76,113505.0,13.8892,13.8892,13.87,13.8828,113505.0
2017-03-02 11:15:00,21.76,21.76,21.7,21.71,95001.0,13.8828,13.8828,13.8445,13.8509,95001.0
2017-03-02 11:20:00,21.72,21.73,21.7,21.71,58893.0,13.8573,13.8636,13.8445,13.8509,58893.0
2017-03-02 11:25:00,21.71,21.73,21.7,21.7,38151.0,13.8509,13.8636,13.8445,13.8445,38151.0
2017-03-02 11:30:00,21.7,21.72,21.67,21.68,82880.0,13.8445,13.8573,13.8254,13.8317,82880.0
2017-03-02 11:35:00,21.68,21.7,21.67,21.68,55060.0,13.8317,13.8445,13.8254,13.8317,55060.0
2017-03-02 11:40:00,21.68,21.69,21.66,21.68,39523.0,13.8317,13.8381,13.819,13.8317,39523.0
2017-03-02 11:45:00,21.67,21.71,21.67,21.71,37211.0,13.8254,13.8509,13.8254,13.8509,37211.0
2017-03-02 11:50:00,21.71,21.73,21.69,21.73,113170.0,13.8509,13.8636,13.8381,13.8636,113170.0
2017-03-02 11:55:00,21.72,21.74,21.7,21.73,98878.0,13.8573,13.87,13.8445,13.8636,98878.0
2017-03-02 12:00:00,21.74,21.74,21.72,21.73,28597.0,13.87,13.87,13.8573,13.8636,28597.0
2017-03-02 12:05:00,21.73,21.73,21.72,21.73,19511.0,13.8636,13.8636,13.8573,13.8636,19511.0
2017-03-02 12:10:00,21.73,21.76,21.72,21.73,96002.0,13.8636,13.8828,13.8573,13.8636,96002.0
2017-03-02 12:15:00,21.73,21.73,21.72,21.73,15838.0,13.8636,13.8636,13.8573,13.8636,15838.0
2017-03-02 12:20:00,21.72,21.73,21.72,21.73,26521.0,13.8573,13.8636,13.8573,13.8636,26521.0
2017-03-02 12:25:00,21.73,21.74,21.72,21.73,49877.0,13.8636,13.87,13.8573,13.8636,49877.0
2017-03-02 12:30:00,21.73,21.75,21.71,21.72,47989.0,13.8636,13.8764,13.8509,13.8573,47989.0
2017-03-02 12:35:00,21.73,21.76,21.72,21.76,40423.0,13.8636,13.8828,13.8573,13.8828,40423.0
2017-03-02 12:40:00,21.76,21.76,21.71,21.72,470553.0,13.8828,13.8828,13.8509,13.8573,470553.0
2017-03-02 12:45:00,21.73,21.75,21.72,21.75,56765.0,13.8636,13.8764,13.8573,13.8764,56765.0
2017-03-02 12:50:00,21.75,21.77,21.74,21.77,34073.0,13.8764,13.8892,13.87,13.8892,34073.0
2017-03-02 12:55:00,21.77,21.77,21.76,21.77,31335.0,13.8892,13.8892,13.8828,13.8892,31335.0
2017-03-02 13:00:00,21.77,21.77,21.76,21.77,35840.0,13.8892,13.8892,13.8828,13.8892,35840.0
2017-03-02 13:05:00,21.77,21.79,21.76,21.77,109665.0,13.8892,13.9019,13.8828,13.8892,109665.0
2017-03-02 13:10:00,21.76,21.77,21.73,21.73,76919.0,13.8828,13.8892,13.8636,13.8636,76919.0
2017-03-02 13:15:00,21.73,21.75,21.73,21.75,54120.0,13.8636,13.8764,13.8636,13.8764,54120.0
2017-03-02 13:20:00,21.75,21.75,21.73,21.74,37372.0,13.8764,13.8764,13.8636,13.87,37372.0
2017-03-02 13:25:00,21.73,21.78,21.73,21.78,52859.0,13.8636,13.8955,13.8636,13.8955,52859.0
2017-03-02 13:30:00,21.78,21.78,21.75,21.75,32671.0,13.8955,13.8955,13.8764,13.8764,32671.0
2017-03-02 13:35:00,21.76,21.76,21.74,21.75,37558.0,13.8828,13.8828,13.87,13.8764,37558.0
2017-03-02 13:40:00,21.74,21.75,21.72,21.72,39487.0,13.87,13.8764,13.8573,13.8573,39487.0
2017-03-02 13:45:00,21.72,21.73,21.72,21.72,22968.0,13.8573,13.8636,13.8573,13.8573,22968.0
2017-03-02 13:50:00,21.73,21.73,21.71,21.73,46928.0,13.8636,13.8636,13.8509,13.8636,46928.0
2017-03-02 13:55:00,21.72,21.73,21.72,21.73,65883.0,13.8573,13.8636,13.8573,13.8636,65883.0
2017-03-02 14:00:00,21.73,21.75,21.72,21.74,64301.0,13.8636,13.8764,13.8573,13.87,64301.0
2017-03-02 14:05:00,21.75,21.76,21.74,21.76,38391.0,13.8764,13.8828,13.87,13.8828,38391.0
2017-03-02 14:10:00,21.76,21.78,21.75,21.78,107730.0,13.8828,13.8955,13.8764,13.8955,107730.0
2017-03-02 14:15:00,21.78,21.78,21.76,21.77,73619.0,13.8955,13.8955,13.8828,13.8892,73619.0
2017-03-02 14:20:00,21.77,21.79,21.76,21.79,121629.0,13.8892,13.9019,13.8828,13.9019,121629.0
2017-03-02 14:25:00,21.79,21.82,21.77,21.81,103873.0,13.9019,13.9211,13.8892,13.9147,103873.0
2017-03-02 14:30:00,21.82,21.86,21.81,21.86,107739.0,13.9211,13.9466,13.9147,13.9466,107739.0
2017-03-02 14:35:00,21.85,21.89,21.85,21.89,73832.0,13.9402,13.9657,13.9402,13.9657,73832.0
2017-03-02 14:40:00,21.89,21.89,21.87,21.88,109104.0,13.9657,13.9657,13.953,13.9593,109104.0
2017-03-02 14:45:00,21.89,21.91,21.88,21.91,94116.0,13.9657,13.9785,13.9593,13.9785,94116.0
2017-03-02 14:50:00,21.91,21.91,21.89,21.91,64488.0,13.9785,13.9785,13.9657,13.9785,64488.0
2017-03-02 14:55:00,21.91,21.91,21.9,21.91,47242.0,13.9785,13.9785,13.9721,13.9785,47242.0
2017-03-02 15:00:00,21.9,21.91,21.89,21.89,91178.0,13.9721,13.9785,13.9657,13.9657,91178.0
2017-03-02 15:05:00,21.89,21.9,21.89,21.89,40527.0,13.9657,13.9721,13.9657,13.9657,40527.0
2017-03-02 15:10:00,21.89,21.9,21.86,21.88,131539.0,13.9657,13.9721,13.9466,13.9593,131539.0
2017-03-02 15:15:00,21.88,21.88,21.84,21.87,103048.0,13.9593,13.9593,13.9338,13.953,103048.0
2017-03-02 15:20:00,21.87,21.88,21.86,21.88,110959.0,13.953,13.9593,13.9466,13.9593,110959.0
2017-03-02 15:25:00,21.88,21.88,21.86,21.86,109272.0,13.9593,13.9593,13.9466,13.9466,109272.0
2017-03-02 15:30:00,21.87,21.87,21.85,21.87,176236.0,13.953,13.953,13.9402,13.953,176236.0
2017-03-02 15:35:00,21.86,21.88,21.86,21.88,180917.0,13.9466,13.9593,13.9466,13.9593,180917.0
2017-03-02 15:40:00,21.88,21.88,21.84,21.84,262143.0,13.9593,13.9593,13.9338,13.9338,262143.0
2017-03-02 15:45:00,21.85,21.89,21.84,21.88,394605.0,13.9402,13.9657,13.9338,13.9593,394605.0
2017-03-02 15:50:00,21.88,21.88,21.84,21.84,382713.0,13.9593,13.9593,13.9338,13.9338,382713.0
2017-03-02 15:55:00,21.85,21.87,21.84,21.84,648063.0,13.9402,13.953,13.9338,13.9338,648063.0
2017-03-03 09:30:00,21.85,21.86,21.79,21.8,203827.0,13.9402,13.9466,13.9019,13.9083,203827.0
2017-03-03 09:35:00,21.8,21.83,21.77,21.83,53920.0,13.9083,13.9274,13.8892,13.9274,53920.0
2017-03-03 09:40:00,21.82,21.84,21.8,21.82,94514.0,13.9211,13.9338,13.9083,13.9211,94514.0
2017-03-03 09:45:00,21.82,21.83,21.76,21.79,99750.0,13.9211,13.9274,13.8828,13.9019,99750.0
2017-03-03 09:50:00,21.79,21.79,21.68,21.68,147561.0,13.9019,13.9019,13.8317,13.8317,147561.0
2017-03-03 09:55:00,21.67,21.72,21.67,21.72,182019.0,13.8254,13.8573,13.8254,13.8573,182019.0
2017-03-03 10:00:00,21.72,21.76,21.71,21.76,94044.0,13.8573,13.8828,13.8509,13.8828,94044.0
2017-03-03 10:05:00,21.76,21.82,21.76,21.8,110469.0,13.8828,13.9211,13.8828,13.9083,110469.0
2017-03-03 10:10:00,21.8,21.8,21.75,21.75,89151.0,13.9083,13.9083,13.8764,13.8764,89151.0
2017-03-03 10:15:00,21.75,21.8,21.74,21.79,68889.0,13.8764,13.9083,13.87,13.9019,68889.0
2017-03-03 10:20:00,21.79,21.87,21.79,21.86,174715.0,13.9019,13.953,13.9019,13.9466,174715.0
2017-03-03 10:25:00,21.86,21.86,21.82,21.85,62073.0,13.9466,13.9466,13.9211,13.9402,62073.0
2017-03-03 10:30:00,21.85,21.9,21.83,21.9,129384.0,13.9402,13.9721,13.9274,13.9721,129384.0
2017-03-03 10:35:00,21.9,21.92,21.88,21.91,80403.0,13.9721,13.9849,13.9593,13.9785,80403.0
2017-03-03 10:40:00,21.91,21.92,21.88,21.92,63147.0,13.9785,13.9849,13.9593,13.9849,63147.0
2017-03-03 10:45:00,21.92,21.93,21.91,21.92,106741.0,13.9849,13.9912,13.9785,13.9849,106741.0
2017-03-03 10:50:00,21.93,21.98,21.92,21.94,156037.0,13.9912,14.0231,13.9849,13.9976,156037.0
2017-03-03 10:55:00,21.94,21.95,21.91,21.94,110565.0,13.9976,14.004,13.9785,13.9976,110565.0
2017-03-03 11:00:00,21.94,21.94,21.92,21.94,34779.0,13.9976,13.9976,13.9849,13.9976,34779.0
2017-03-03 11:05:00,21.93,21.94,21.87,21.87,52133.0,13.9912,13.9976,13.953,13.953,52133.0
2017-03-03 11:10:00,21.87,21.88,21.83,21.83,82054.0,13.953,13.9593,13.9274,13.9274,82054.0
2017-03-03 11:15:00,21.83,21.85,21.78,21.79,157257.0,13.9274,13.9402,13.8955,13.9019,157257.0
2017-03-03 11:20:00,21.8,21.82,21.78,21.82,52281.0,13.9083,13.9211,13.8955,13.9211,52281.0
2017-03-03 11:25:00,21.82,21.84,21.81,21.84,65193.0,13.9211,13.9338,13.9147,13.9338,65193.0
2017-03-03 11:30:00,21.84,21.85,21.8,21.81,96921.0,13.9338,13.9402,13.9083,13.9147,96921.0
2017-03-03 11:35:00,21.81,21.82,21.8,21.82,58257.0,13.9147,13.9211,13.9083,13.9211,58257.0
2017-03-03 11:40:00,21.82,21.83,21.81,21.81,51911.0,13.9211,13.9274,13.9147,13.9147,51911.0
2017-03-03 11:45:00,21.82,21.82,21.77,21.78,79564.0,13.9211,13.9211,13.8892,13.8955,79564.0
2017-03-03 11:50:00,21.78,21.79,21.76,21.78,36975.0,13.8955,13.9019,13.8828,13.8955,36975.0
2017-03-03 11:55:00,21.78,21.79,21.74,21.75,46207.0,13.8955,13.9019,13.87,13.8764,46207.0
2017-03-03 12:00:00,21.76,21.77,21.74,21.77,34579.0,13.8828,13.8892,13.87,13.8892,34579.0
2017-03-03 12:05:00,21.77,21.8,21.76,21.8,32748.0,13.8892,13.9083,13.8828,13.9083,32748.0
2017-03-03 12:10:00,21.8,21.8,21.78,21.79,88026.0,13.9083,13.9083,13.8955,13.9019,88026.0
2017-03-03 12:15:00,21.78,21.79,21.7,21.71,121471.0,13.8955,13.9019,13.8445,13.8509,121471.0
2017-03-03 12:20:00,21.71,21.73,21.68,21.71,133816.0,13.8509,13.8636,13.8317,13.8509,133816.0
2017-03-03 12:25:00,21.7,21.73,21.7,21.71,64654.0,13.8445,13.8636,13.8445,13.8509,64654.0
2017-03-03 12:30:00,21.71,21.74,21.71,21.73,123825.0,13.8509,13.87,13.8509,13.8636,123825.0
2017-03-03 12:35:00,21.73,21.76,21.71,21.75,194108.0,13.8636,13.8828,13.8509,13.8764,194108.0
2017-03-03 12:40:00,21.75,21.76,21.74,21.75,42283.0,13.8764,13.8828,13.87,13.8764,42283.0
2017-03-03 12:45:00,21.75,21.76,21.74,21.76,60643.0,13.8764,13.8828,13.87,13.8828,60643.0
2017-03-03 12:50:00,21.75,21.76,21.74,21.76,50244.0,13.8764,13.8828,13.87,13.8828,50244.0
2017-03-03 12:55:00,21.75,21.76,21.74,21.75,85294.0,13.8764,13.8828,13.87,13.8764,85294.0
2017-03-03 13:00:00,21.76,21.77,21.71,21.73,165611.0,13.8828,13.8892,13.8509,13.8636,165611.0
2017-03-03 13:05:00,21.73,21.74,21.7,21.71,83846.0,13.8636,13.87,13.8445,13.8509,83846.0
2017-03-03 13:10:00,21.71,21.72,21.7,21.71,70323.0,13.8509,13.8573,13.8445,13.8509,70323.0
2017-03-03 13:15:00,21.71,21.71,21.67,21.69,128455.0,13.8509,13.8509,13.8254,13.8381,128455.0
2017-03-03 13:20:00,21.69,21.72,21.68,21.72,76819.0,13.8381,13.8573,13.8317,13.8573,76819.0
2017-03-03 13:25:00,21.72,21.73,21.71,21.71,48060.0,13.8573,13.8636,13.8509,13.8509,48060.0
2017-03-03 13:30:00,21.71,21.72,21.66,21.67,184112.0,13.8509,13.8573,13.819,13.8254,184112.0
2017-03-03 13:35:00,21.68,21.68,21.65,21.65,72465.0,13.8317,13.8317,13.8126,13.8126,72465.0
2017-03-03 13:40:00,21.65,21.71,21.65,21.71,138836.0,13.8126,13.8509,13.8126,13.8509,138836.0
2017-03-03 13:45:00,21.71,21.73,21.7,21.73,45764.0,13.8509,13.8636,13.8445,13.8636,45764.0
2017-03-03 13:50:00,21.72,21.75,21.71,21.75,90099.0,13.8573,13.8764,13.8509,13.8764,90099.0
2017-03-03 13:55:00,21.75,21.77,21.74,21.75,38820.0,13.8764,13.8892,13.87,13.8764,38820.0
2017-03-03 14:00:00,21.76,21.77,21.75,21.75,42743.0,13.8828,13.8892,13.8764,13.8764,42743.0
2017-03-03 14:05:00,21.75,21.77,21.74,21.75,64165.0,13.8764,13.8892,13.87,13.8764,64165.0
2017-03-03 14:10:00,21.76,21.78,21.75,21.77,45679.0,13.8828,13.8955,13.8764,13.8892,45679.0
2017-03-03 14:15:00,21.77,21.78,21.75,21.77,77547.0,13.8892,13.8955,13.8764,13.8892,77547.0
2017-03-03 14:20:00,21.78,21.82,21.77,21.79,92081.0,13.8955,13.9211,13.8892,13.9019,92081.0
2017-03-03 14:25:00,21.79,21.79,21.76,21.77,50049.0,13.9019,13.9019,13.8828,13.8892,50049.0
2017-03-03 14:30:00,21.77,21.8,21.76,21.79,32197.0,13.8892,13.9083,13.8828,13.9019,32197.0
2017-03-03 14:35:00,21.78,21.8,21.77,21.78,29297.0,13.8955,13.9083,13.8892,13.8955,29297.0
2017-03-03 14:40:00,21.77,21.78,21.74,21.77,91458.0,13.8892,13.8955,13.87,13.8892,91458.0
2017-03-03 14:45:00,21.77,21.78,21.75,21.78,44792.0,13.8892,13.8955,13.8764,13.8955,44792.0
2017-03-03 14:50:00,21.78,21.8,21.77,21.78,41211.0,13.8955,13.9083,13.8892,13.8955,41211.0
2017-03-03 14:55:00,21.78,21.8,21.77,21.78,55185.0,13.8955,13.9083,13.8892,13.8955,55185.0
2017-03-03 15:00:00,21.77,21.78,21.76,21.76,65388.0,13.8892,13.8955,13.8828,13.8828,65388.0
2017-03-03 15:05:00,21.77,21.77,21.75,21.75,62247.0,13.8892,13.8892,13.8764,13.8764,62247.0
2017-03-03 15:10:00,21.76,21.76,21.73,21.75,61489.0,13.8828,13.8828,13.8636,13.8764,61489.0
2017-03-03 15:15:00,21.75,21.76,21.74,21.76,85886.0,13.8764,13.8828,13.87,13.8828,85886.0
2017-03-03 15:20:00,21.76,21.76,21.74,21.76,84916.0,13.8828,13.8828,13.87,13.8828,84916.0
2017-03-03 15:25:00,21.76,21.78,21.75,21.78,115055.0,13.8828,13.8955,13.8764,13.8955,115055.0
2017-03-03 15:30:00,21.78,21.78,21.76,21.77,71185.0,13.8955,13.8955,13.8828,13.8892,71185.0
2017-03-03 15:35:00,21.77,21.79,21.76,21.78,70725.0,13.8892,13.9019,13.8828,13.8955,70725.0
2017-03-03 15:40:00,21.78,21.79,21.76,21.78,163576.0,13.8955,13.9019,13.8828,13.8955,163576.0
2017-03-03 15:45:00,21.78,21.78,21.73,21.73,449567.0,13.8955,13.8955,13.8636,13.8636,449567.0
2017-03-03 15:50:00,21.73,21.77,21.73,21.77,150132.0,13.8636,13.8892,13.8636,13.8892,150132.0
2017-03-03 15:55:00,21.77,21.77,21.72,21.75,484404.0,13.8892,13.8892,13.8573,13.8764,484404.0
2017-03-06 09:30:00,21.72,21.72,21.66,21.7,219606.0,13.8573,13.8573,13.819,13.8445,219606.0
2017-03-06 09:35:00,21.69,21.7,21.61,21.62,81684.0,13.8381,13.8445,13.7871,13.7935,81684.0
2017-03-06 09:40:00,21.63,21.63,21.55,21.55,135120.0,13.7998,13.7998,13.7488,13.7488,135120.0
2017-03-06 09:45:00,21.55,21.62,21.54,21.61,85060.0,13.7488,13.7935,13.7424,13.7871,85060.0
2017-03-06 09:50:00,21.62,21.64,21.6,21.61,70891.0,13.7935,13.8062,13.7807,13.7871,70891.0
2017-03-06 09:55:00,21.61,21.61,21.57,21.6,63204.0,13.7871,13.7871,13.7616,13.7807,63204.0
2017-03-06 10:00:00,21.6,21.64,21.57,21.61,82967.0,13.7807,13.8062,13.7616,13.7871,82967.0
2017-03-06 10:05:00,21.61,21.66,21.6,21.66,42405.0,13.7871,13.819,13.7807,13.819,42405.0
2017-03-06 10:10:00,21.66,21.68,21.65,21.66,144552.0,13.819,13.8317,13.8126,13.819,144552.0
2017-03-06 10:15:00,21.66,21.68,21.63,21.64,80100.0,13.819,13.8317,13.7998,13.8062,80100.0
2017-03-06 10:20:00,21.64,21.66,21.62,21.65,89631.0,13.8062,13.819,13.7935,13.8126,89631.0
2017-03-06 10:25:00,21.65,21.66,21.6,21.63,107528.0,13.8126,13.819,13.7807,13.7998,107528.0
2017-03-06 10:30:00,21.63,21.66,21.61,21.64,162004.0,13.7998,13.819,13.7871,13.8062,162004.0
2017-03-06 10:35:00,21.64,21.66,21.63,21.64,64545.0,13.8062,13.819,13.7998,13.8062,64545.0
2017-03-06 10:40:00,21.65,21.65,21.62,21.64,65627.0,13.8126,13.8126,13.7935,13.8062,65627.0
2017-03-06 10:45:00,21.64,21.66,21.63,21.64,68495.0,13.8062,13.819,13.7998,13.8062,68495.0
2017-03-06 10:50:00,21.64,21.65,21.59,21.59,161082.0,13.8062,13.8126,13.7743,13.7743,161082.0
2017-03-06 10:55:00,21.6,21.6,21.56,21.57,64788.0,13.7807,13.7807,13.7552,13.7616,64788.0
2017-03-06 11:00:00,21.57,21.62,21.55,21.62,111521.0,13.7616,13.7935,13.7488,13.7935,111521.0
2017-03-06 11:05:00,21.62,21.63,21.61,21.63,23528.0,13.7935,13.7998,13.7871,13.7998,23528.0
2017-03-06 11:10:00,21.63,21.67,21.63,21.67,54308.0,13.7998,13.8254,13.7998,13.8254,54308.0
2017-03-06 11:15:00,21.66,21.68,21.65,21.67,46861.0,13.819,13.8317,13.8126,13.8254,46861.0
2017-03-06 11:20:00,21.68,21.7,21.66,21.68,89059.0,13.8317,13.8445,13.819,13.8317,89059.0
2017-03-06 11:25:00,21.69,21.69,21.65,21.66,31066.0,13.8381,13.8381,13.8126,13.819,31066.0
2017-03-06 11:30:00,21.66,21.66,21.62,21.62,30615.0,13.819,13.819,13.7935,13.7935,30615.0
2017-03-06 11:35:00,21.63,21.64,21.61,21.62,51351.0,13.7998,13.8062,13.7871,13.7935,51351.0
2017-03-06 11:40:00,21.62,21.62,21.6,21.61,45045.0,13.7935,13.7935,13.7807,13.7871,45045.0
2017-03-06 11:45:00,21.61,21.62,21.6,21.6,55601.0,13.7871,13.7935,13.7807,13.7807,55601.0
2017-03-06 11:50:00,21.61,21.61,21.6,21.61,35293.0,13.7871,13.7871,13.7807,13.7871,35293.0
2017-03-06 11:55:00,21.61,21.61,21.6,21.6,25542.0,13.7871,13.7871,13.7807,13.7807,25542.0
2017-03-06 12:00:00,21.61,21.62,21.6,21.62,67023.0,13.7871,13.7935,13.7807,13.7935,67023.0
2017-03-06 12:05:00,21.62,21.62,21.6,21.6,57604.0,13.7935,13.7935,13.7807,13.7807,57604.0
2017-03-06 12:10:00,21.61,21.62,21.6,21.61,35740.0,13.7871,13.7935,13.7807,13.7871,35740.0
2017-03-06 12:15:00,21.61,21.61,21.59,21.6,28858.0,13.7871,13.7871,13.7743,13.7807,28858.0
2017-03-06 12:20:00,21.6,21.61,21.59,21.61,28921.0,13.7807,13.7871,13.7743,13.7871,28921.0
2017-03-06 12:25:00,21.61,21.62,21.6,21.62,41341.0,13.7871,13.7935,13.7807,13.7935,41341.0
2017-03-06 12:30:00,21.62,21.62,21.6,21.61,32670.0,13.7935,13.7935,13.7807,13.7871,32670.0
2017-03-06 12:35:00,21.6,21.64,21.59,21.63,533311.0,13.7807,13.8062,13.7743,13.7998,533311.0
2017-03-06 12:40:00,21.63,21.67,21.62,21.66,46547.0,13.7998,13.8254,13.7935,13.819,46547.0
2017-03-06 12:45:00,21.66,21.67,21.64,21.66,31064.0,13.819,13.8254,13.8062,13.819,31064.0
2017-03-06 12:50:00,21.67,21.68,21.66,21.68,37306.0,13.8254,13.8317,13.819,13.8317,37306.0
2017-03-06 12:55:00,21.67,21.69,21.67,21.68,54800.0,13.8254,13.8381,13.8254,13.8317,54800.0
2017-03-06 13:00:00,21.69,21.71,21.68,21.71,56829.0,13.8381,13.8509,13.8317,13.8509,56829.0
2017-03-06 13:05:00,21.7,21.72,21.7,21.72,61605.0,13.8445,13.8573,13.8445,13.8573,61605.0
2017-03-06 13:10:00,21.71,21.74,21.71,21.74,96808.0,13.8509,13.87,13.8509,13.87,96808.0
2017-03-06 13:15:00,21.73,21.79,21.73,21.79,216408.0,13.8636,13.9019,13.8636,13.9019,216408.0
2017-03-06 13:20:00,21.78,21.81,21.77,21.8,135875.0,13.8955,13.9147,13.8892,13.9083,135875.0
2017-03-06 13:25:00,21.8,21.83,21.8,21.82,66159.0,13.9083,13.9274,13.9083,13.9211,66159.0
2017-03-06 13:30:00,21.82,21.86,21.82,21.85,123613.0,13.9211,13.9466,13.9211,13.9402,123613.0
2017-03-06 13:35:00,21.84,21.85,21.84,21.84,26261.0,13.9338,13.9402,13.9338,13.9338,26261.0
2017-03-06 13:40:00,21.85,21.85,21.83,21.84,42930.0,13.9402,13.9402,13.9274,13.9338,42930.0
2017-03-06 13:45:00,21.84,21.84,21.8,21.8,44029.0,13.9338,13.9338,13.9083,13.9083,44029.0
2017-03-06 13:50:00,21.8,21.81,21.8,21.8,40933.0,13.9083,13.9147,13.9083,13.9083,40933.0
2017-03-06 13:55:00,21.8,21.84,21.79,21.84,103289.0,13.9083,13.9338,13.9019,13.9338,103289.0
2017-03-06 14:00:00,21.83,21.84,21.83,21.84,31018.0,13.9274,13.9338,13.9274,13.9338,31018.0
2017-03-06 14:05:00,21.83,21.85,21.82,21.85,89072.0,13.9274,13.9402,13.9211,13.9402,89072.0
2017-03-06 14:10:00,21.84,21.85,21.84,21.85,35110.0,13.9338,13.9402,13.9338,13.9402,35110.0
2017-03-06 14:15:00,21.84,21.85,21.78,21.8,146562.0,13.9338,13.9402,13.8955,13.9083,146562.0
2017-03-06 14:20:00,21.79,21.82,21.79,21.8,86816.0,13.9019,13.9211,13.9019,13.9083,86816.0
2017-03-06 14:25:00,21.79,21.81,21.79,21.8,40692.0,13.9019,13.9147,13.9019,13.9083,40692.0
2017-03-06 14:30:00,21.8,21.82,21.79,21.81,48538.0,13.9083,13.9211,13.9019,13.9147,48538.0
2017-03-06 14:35:00,21.8,21.81,21.79,21.79,31698.0,13.9083,13.9147,13.9019,13.9019,31698.0
2017-03-06 14:40:00,21.79,21.8,21.77,21.78,81765.0,13.9019,13.9083,13.8892,13.8955,81765.0
2017-03-06 14:45:00,21.77,21.79,21.76,21.77,48337.0,13.8892,13.9019,13.8828,13.8892,48337.0
2017-03-06 14:50:00,21.77,21.78,21.76,21.77,36628.0,13.8892,13.8955,13.8828,13.8892,36628.0
2017-03-06 14:55:00,21.77,21.77,21.75,21.76,36131.0,13.8892,13.8892,13.8764,13.8828,36131.0
2017-03-06 15:00:00,21.76,21.77,21.75,21.76,44172.0,13.8828,13.8892,13.8764,13.8828,44172.0
2017-03-06 15:05:00,21.77,21.77,21.76,21.77,29246.0,13.8892,13.8892,13.8828,13.8892,29246.0
2017-03-06 15:10:00,21.77,21.77,21.76,21.76,39334.0,13.8892,13.8892,13.8828,13.8828,39334.0
2017-03-06 15:15:00,21.77,21.78,21.76,21.78,47200.0,13.8892,13.8955,13.8828,13.8955,47200.0
2017-03-06 15:20:00,21.78,21.78,21.77,21.77,46218.0,13.8955,13.8955,13.8892,13.8892,46218.0
2017-03-06 15:25:00,21.78,21.8,21.77,21.79,255711.0,13.8955,13.9083,13.8892,13.9019,255711.0
2017-03-06 15:30:00,21.79,21.8,21.77,21.8,329971.0,13.9019,13.9083,13.8892,13.9083,329971.0
2017-03-06 15:35:00,21.8,21.81,21.79,21.79,87679.0,13.9083,13.9147,13.9019,13.9019,87679.0
2017-03-06 15:40:00,21.8,21.81,21.79,21.8,190217.0,13.9083,13.9147,13.9019,13.9083,190217.0
2017-03-06 15:45:00,21.8,21.81,21.79,21.79,120557.0,13.9083,13.9147,13.9019,13.9019,120557.0
2017-03-06 15:50:00,21.79,21.8,21.78,21.78,178002.0,13.9019,13.9083,13.8955,13.8955,178002.0
2017-03-06 15:55:00,21.78,21.79,21.75,21.76,585539.0,13.8955,13.9019,13.8764,13.8828,585539.0
2017-03-07 09:30:00,21.76,21.8,21.7,21.76,209323.0,13.8828,13.9083,13.8445,13.8828,209323.0
2017-03-07 09:35:00,21.76,21.78,21.7,21.71,152764.0,13.8828,13.8955,13.8445,13.8509,152764.0
2017-03-07 09:40:00,21.71,21.72,21.66,21.71,153010.0,13.8509,13.8573,13.819,13.8509,153010.0
2017-03-07 09:45:00,21.71,21.77,21.7,21.76,204994.0,13.8509,13.8892,13.8445,13.8828,204994.0
2017-03-07 09:50:00,21.76,21.76,21.7,21.71,90198.0,13.8828,13.8828,13.8445,13.8509,90198.0
2017-03-07 09:55:00,21.71,21.74,21.7,21.73,72399.0,13.8509,13.87,13.8445,13.8636,72399.0
2017-03-07 10:00:00,21.73,21.75,21.73,21.73,71292.0,13.8636,13.8764,13.8636,13.8636,71292.0
2017-03-07 10:05:00,21.73,21.77,21.72,21.76,69480.0,13.8636,13.8892,13.8573,13.8828,69480.0
2017-03-07 10:10:00,21.75,21.76,21.71,21.71,60184.0,13.8764,13.8828,13.8509,13.8509,60184.0
2017-03-07 10:15:00,21.71,21.72,21.67,21.71,47869.0,13.8509,13.8573,13.8254,13.8509,47869.0
2017-03-07 10:20:00,21.71,21.71,21.65,21.67,76535.0,13.8509,13.8509,13.8126,13.8254,76535.0
2017-03-07 10:25:00,21.67,21.69,21.66,21.67,89179.0,13.8254,13.8381,13.819,13.8254,89179.0
2017-03-07 10:30:00,21.67,21.73,21.66,21.71,89522.0,13.8254,13.8636,13.819,13.8509,89522.0
2017-03-07 10:35:00,21.72,21.74,21.71,21.71,62170.0,13.8573,13.87,13.8509,13.8509,62170.0
2017-03-07 10:40:00,21.71,21.74,21.7,21.73,37070.0,13.8509,13.87,13.8445,13.8636,37070.0
2017-03-07 10:45:00,21.73,21.75,21.72,21.73,73906.0,13.8636,13.8764,13.8573,13.8636,73906.0
2017-03-07 10:50:00,21.72,21.73,21.7,21.71,48718.0,13.8573,13.8636,13.8445,13.8509,48718.0
2017-03-07 10:55:00,21.71,21.71,21.65,21.65,60058.0,13.8509,13.8509,13.8126,13.8126,60058.0
2017-03-07 11:00:00,21.65,21.68,21.63,21.64,200363.0,13.8126,13.8317,13.7998,13.8062,200363.0
2017-03-07 11:05:00,21.64,21.65,21.61,21.62,50032.0,13.8062,13.8126,13.7871,13.7935,50032.0
2017-03-07 11:10:00,21.63,21.66,21.62,21.65,57371.0,13.7998,13.819,13.7935,13.8126,57371.0
2017-03-07 11:15:00,21.66,21.68,21.65,21.66,56900.0,13.819,13.8317,13.8126,13.819,56900.0
2017-03-07 11:20:00,21.67,21.67,21.63,21.65,70924.0,13.8254,13.8254,13.7998,13.8126,70924.0
2017-03-07 11:25:00,21.65,21.65,21.61,21.61,171617.0,13.8126,13.8126,13.7871,13.7871,171617.0
2017-03-07 11:30:00,21.61,21.62,21.58,21.58,38778.0,13.7871,13.7935,13.7679,13.7679,38778.0
2017-03-07 11:35:00,21.58,21.61,21.57,21.58,51056.0,13.7679,13.7871,13.7616,13.7679,51056.0
2017-03-07 11:40:00,21.59,21.59,21.57,21.57,34350.0,13.7743,13.7743,13.7616,13.7616,34350.0
2017-03-07 11:45:00,21.57,21.62,21.56,21.62,77205.0,13.7616,13.7935,13.7552,13.7935,77205.0
2017-03-07 11:50:00,21.62,21.63,21.6,21.61,25437.0,13.7935,13.7998,13.7807,13.7871,25437.0
2017-03-07 11:55:00,21.61,21.63,21.6,21.63,37980.0,13.7871,13.7998,13.7807,13.7998,37980.0
2017-03-07 12:00:00,21.63,21.66,21.62,21.66,44187.0,13.7998,13.819,13.7935,13.819,44187.0
2017-03-07 12:05:00,21.66,21.68,21.65,21.67,85085.0,13.819,13.8317,13.8126,13.8254,85085.0
2017-03-07 12:10:00,21.67,21.69,21.66,21.68,45183.0,13.8254,13.8381,13.819,13.8317,45183.0
2017-03-07 12:15:00,21.68,21.7,21.67,21.69,53195.0,13.8317,13.8445,13.8254,13.8381,53195.0
2017-03-07 12:20:00,21.69,21.7,21.68,21.7,49248.0,13.8381,13.8445,13.8317,13.8445,49248.0
2017-03-07 12:25:00,21.69,21.7,21.69,21.69,18355.0,13.8381,13.8445,13.8381,13.8381,18355.0
2017-03-07 12:30:00,21.7,21.72,21.69,21.71,46012.0,13.8445,13.8573,13.8381,13.8509,46012.0
2017-03-07 12:35:00,21.71,21.71,21.69,21.69,24394.0,13.8509,13.8509,13.8381,13.8381,24394.0
2017-03-07 12:40:00,21.69,21.7,21.66,21.66,48907.0,13.8381,13.8445,13.819,13.819,48907.0
2017-03-07 12:45:00,21.66,21.68,21.66,21.66,50660.0,13.819,13.8317,13.819,13.819,50660.0
2017-03-07 12:50:00,21.66,21.67,21.65,21.66,39152.0,13.819,13.8254,13.8126,13.819,39152.0
2017-03-07 12:55:00,21.65,21.67,21.65,21.66,25206.0,13.8126,13.8254,13.8126,13.819,25206.0
2017-03-07 13:00:00,21.66,21.67,21.64,21.65,37012.0,13.819,13.8254,13.8062,13.8126,37012.0
2017-03-07 13:05:00,21.66,21.71,21.66,21.71,52396.0,13.819,13.8509,13.819,13.8509,52396.0
2017-03-07 13:10:00,21.7,21.71,21.66,21.68,39754.0,13.8445,13.8509,13.819,13.8317,39754.0
2017-03-07 13:15:00,21.68,21.69,21.68,21.68,16177.0,13.8317,13.8381,13.8317,13.8317,16177.0
2017-03-07 13:20:00,21.68,21.69,21.66,21.66,22289.0,13.8317,13.8381,13.819,13.819,22289.0
2017-03-07 13:25:00,21.66,21.67,21.65,21.66,24884.0,13.819,13.8254,13.8126,13.819,24884.0
2017-03-07 13:30:00,21.67,21.67,21.66,21.66,12886.0,13.8254,13.8254,13.819,13.819,12886.0
2017-03-07 13:35:00,21.66,21.68,21.65,21.67,45876.0,13.819,13.8317,13.8126,13.8254,45876.0
2017-03-07 13:40:00,21.67,21.68,21.66,21.68,85700.0,13.8254,13.8317,13.819,13.8317,85700.0
2017-03-07 13:45:00,21.67,21.69,21.67,21.69,66437.0,13.8254,13.8381,13.8254,13.8381,66437.0
2017-03-07 13:50:00,21.69,21.7,21.68,21.7,79242.0,13.8381,13.8445,13.8317,13.8445,79242.0
2017-03-07 13:55:00,21.7,21.7,21.69,21.69,10881.0,13.8445,13.8445,13.8381,13.8381,10881.0
2017-03-07 14:00:00,21.7,21.71,21.69,21.71,88707.0,13.8445,13.8509,13.8381,13.8509,88707.0
2017-03-07 14:05:00,21.71,21.73,21.7,21.7,105746.0,13.8509,13.8636,13.8445,13.8445,105746.0
2017-03-07 14:10:00,21.71,21.74,21.7,21.73,51132.0,13.8509,13.87,13.8445,13.8636,51132.0
2017-03-07 14:15:00,21.73,21.76,21.73,21.75,248012.0,13.8636,13.8828,13.8636,13.8764,248012.0
2017-03-07 14:20:00,21.76,21.79,21.74,21.75,120890.0,13.8828,13.9019,13.87,13.8764,120890.0
2017-03-07 14:25:00,21.75,21.76,21.74,21.75,381304.0,13.8764,13.8828,13.87,13.8764,381304.0
2017-03-07 14:30:00,21.75,21.75,21.72,21.73,69800.0,13.8764,13.8764,13.8573,13.8636,69800.0
2017-03-07 14:35:00,21.72,21.74,21.7,21.73,138506.0,13.8573,13.87,13.8445,13.8636,138506.0
2017-03-07 14:40:00,21.73,21.75,21.72,21.72,163132.0,13.8636,13.8764,13.8573,13.8573,163132.0
2017-03-07 14:45:00,21.72,21.73,21.72,21.72,33153.0,13.8573,13.8636,13.8573,13.8573,33153.0
2017-03-07 14:50:00,21.72,21.73,21.72,21.72,29034.0,13.8573,13.8636,13.8573,13.8573,29034.0
2017-03-07 14:55:00,21.72,21.76,21.72,21.76,93011.0,13.8573,13.8828,13.8573,13.8828,93011.0
2017-03-07 15:00:00,21.76,21.76,21.72,21.75,90324.0,13.8828,13.8828,13.8573,13.8764,90324.0
2017-03-07 15:05:00,21.75,21.75,21.72,21.73,82515.0,13.8764,13.8764,13.8573,13.8636,82515.0
2017-03-07 15:10:00,21.73,21.76,21.73,21.74,224972.0,13.8636,13.8828,13.8636,13.87,224972.0
2017-03-07 15:15:00,21.74,21.75,21.73,21.73,79219.0,13.87,13.8764,13.8636,13.8636,79219.0
2017-03-07 15:20:00,21.73,21.74,21.7,21.7,118737.0,13.8636,13.87,13.8445,13.8445,118737.0
2017-03-07 15:25:00,21.7,21.71,21.67,21.68,118335.0,13.8445,13.8509,13.8254,13.8317,118335.0
2017-03-07 15:30:00,21.68,21.69,21.61,21.61,396214.0,13.8317,13.8381,13.7871,13.7871,396214.0
2017-03-07 15:35:00,21.61,21.62,21.58,21.59,333929.0,13.7871,13.7935,13.7679,13.7743,333929.0
2017-03-07 15:40:00,21.6,21.66,21.59,21.66,204819.0,13.7807,13.819,13.7743,13.819,204819.0
2017-03-07 15:45:00,21.66,21.68,21.64,21.64,302217.0,13.819,13.8317,13.8062,13.8062,302217.0
2017-03-07 15:50:00,21.65,21.65,21.62,21.62,152939.0,13.8126,13.8126,13.7935,13.7935,152939.0
2017-03-07 15:55:00,21.63,21.64,21.62,21.62,459228.0,13.7998,13.8062,13.7935,13.7935,459228.0
2017-03-08 09:30:00,21.57,21.69,21.57,21.67,795488.0,13.7616,13.8381,13.7616,13.8254,795488.0
2017-03-08 09:35:00,21.67,21.79,21.66,21.76,124759.0,13.8254,13.9019,13.819,13.8828,124759.0
2017-03-08 09:40:00,21.75,21.76,21.66,21.67,165413.0,13.8764,13.8828,13.819,13.8254,165413.0
2017-03-08 09:45:00,21.67,21.83,21.66,21.82,230477.0,13.8254,13.9274,13.819,13.9211,230477.0
2017-03-08 09:50:00,21.82,21.84,21.78,21.8,126814.0,13.9211,13.9338,13.8955,13.9083,126814.0
2017-03-08 09:55:00,21.8,21.9,21.78,21.84,311093.0,13.9083,13.9721,13.8955,13.9338,311093.0
2017-03-08 10:00:00,21.85,21.87,21.8,21.86,312499.0,13.9402,13.953,13.9083,13.9466,312499.0
2017-03-08 10:05:00,21.86,21.86,21.77,21.8,212117.0,13.9466,13.9466,13.8892,13.9083,212117.0
2017-03-08 10:10:00,21.8,21.81,21.74,21.75,135613.0,13.9083,13.9147,13.87,13.8764,135613.0
2017-03-08 10:15:00,21.75,21.77,21.74,21.76,102225.0,13.8764,13.8892,13.87,13.8828,102225.0
2017-03-08 10:20:00,21.76,21.84,21.76,21.84,248962.0,13.8828,13.9338,13.8828,13.9338,248962.0
2017-03-08 10:25:00,21.84,21.86,21.8,21.82,73155.0,13.9338,13.9466,13.9083,13.9211,73155.0
2017-03-08 10:30:00,21.82,21.89,21.82,21.86,152810.0,13.9211,13.9657,13.9211,13.9466,152810.0
2017-03-08 10:35:00,21.86,21.93,21.83,21.92,521952.0,13.9466,13.9912,13.9274,13.9849,521952.0
2017-03-08 10:40:00,21.92,21.94,21.89,21.94,93114.0,13.9849,13.9976,13.9657,13.9976,93114.0
2017-03-08 10:45:00,21.94,21.95,21.89,21.89,97036.0,13.9976,14.004,13.9657,13.9657,97036.0
2017-03-08 10:50:00,21.89,21.94,21.89,21.94,106479.0,13.9657,13.9976,13.9657,13.9976,106479.0
2017-03-08 10:55:00,21.94,21.95,21.91,21.94,129633.0,13.9976,14.004,13.9785,13.9976,129633.0
2017-03-08 11:00:00,21.95,21.96,21.94,21.96,133215.0,14.004,14.0104,13.9976,14.0104,133215.0
2017-03-08 11:05:00,21.96,21.96,21.93,21.93,112180.0,14.0104,14.0104,13.9912,13.9912,112180.0
2017-03-08 11:10:00,21.93,21.95,21.9,21.95,162742.0,13.9912,14.004,13.9721,14.004,162742.0
2017-03-08 11:15:00,21.94,21.95,21.92,21.92,111424.0,13.9976,14.004,13.9849,13.9849,111424.0
2017-03-08 11:20:00,21.92,21.92,21.87,21.87,99456.0,13.9849,13.9849,13.953,13.953,99456.0
2017-03-08 11:25:00,21.87,21.89,21.86,21.88,191584.0,13.953,13.9657,13.9466,13.9593,191584.0
2017-03-08 11:30:00,21.87,21.88,21.83,21.85,241971.0,13.953,13.9593,13.9274,13.9402,241971.0
2017-03-08 11:35:00,21.85,21.86,21.84,21.86,37235.0,13.9402,13.9466,13.9338,13.9466,37235.0
2017-03-08 11:40:00,21.86,21.87,21.84,21.84,101230.0,13.9466,13.953,13.9338,13.9338,101230.0
2017-03-08 11:45:00,21.84,21.87,21.8,21.87,182814.0,13.9338,13.953,13.9083,13.953,182814.0
2017-03-08 11:50:00,21.87,21.88,21.85,21.88,105818.0,13.953,13.9593,13.9402,13.9593,105818.0
2017-03-08 11:55:00,21.87,21.87,21.83,21.84,94636.0,13.953,13.953,13.9274,13.9338,94636.0
2017-03-08 12:00:00,21.84,21.88,21.8,21.88,117767.0,13.9338,13.9593,13.9083,13.9593,117767.0
2017-03-08 12:05:00,21.87,21.89,21.8,21.8,336744.0,13.953,13.9657,13.9083,13.9083,336744.0
2017-03-08 12:10:00,21.8,21.8,21.73,21.73,382639.0,13.9083,13.9083,13.8636,13.8636,382639.0
2017-03-08 12:15:00,21.72,21.73,21.69,21.71,125407.0,13.8573,13.8636,13.8381,13.8509,125407.0
2017-03-08 12:20:00,21.71,21.74,21.69,21.71,181086.0,13.8509,13.87,13.8381,13.8509,181086.0
2017-03-08 12:25:00,21.71,21.75,21.7,21.74,236668.0,13.8509,13.8764,13.8445,13.87,236668.0
2017-03-08 12:30:00,21.75,21.75,21.72,21.72,169831.0,13.8764,13.8764,13.8573,13.8573,169831.0
2017-03-08 12:35:00,21.72,21.73,21.65,21.65,115335.0,13.8573,13.8636,13.8126,13.8126,115335.0
2017-03-08 12:40:00,21.65,21.66,21.62,21.62,352672.0,13.8126,13.819,13.7935,13.7935,352672.0
2017-03-08 12:45:00,21.63,21.67,21.6,21.65,231211.0,13.7998,13.8254,13.7807,13.8126,231211.0
2017-03-08 12:50:00,21.65,21.67,21.65,21.65,34421.0,13.8126,13.8254,13.8126,13.8126,34421.0
2017-03-08 12:55:00,21.65,21.66,21.64,21.65,55775.0,13.8126,13.819,13.8062,13.8126,55775.0
2017-03-08 13:00:00,21.65,21.66,21.64,21.65,56732.0,13.8126,13.819,13.8062,13.8126,56732.0
2017-03-08 13:05:00,21.64,21.67,21.64,21.65,91234.0,13.8062,13.8254,13.8062,13.8126,91234.0
2017-03-08 13:10:00,21.65,21.7,21.64,21.69,81943.0,13.8126,13.8445,13.8062,13.8381,81943.0
2017-03-08 13:15:00,21.69,21.7,21.67,21.67,39351.0,13.8381,13.8445,13.8254,13.8254,39351.0
2017-03-08 13:20:00,21.67,21.7,21.67,21.69,59985.0,13.8254,13.8445,13.8254,13.8381,59985.0
2017-03-08 13:25:00,21.68,21.69,21.66,21.68,61115.0,13.8317,13.8381,13.819,13.8317,61115.0
2017-03-08 13:30:00,21.68,21.71,21.68,21.71,339952.0,13.8317,13.8509,13.8317,13.8509,339952.0
2017-03-08 13:35:00,21.71,21.73,21.7,21.71,171746.0,13.8509,13.8636,13.8445,13.8509,171746.0
2017-03-08 13:40:00,21.71,21.72,21.64,21.64,263487.0,13.8509,13.8573,13.8062,13.8062,263487.0
2017-03-08 13:45:00,21.64,21.65,21.56,21.57,217038.0,13.8062,13.8126,13.7552,13.7616,217038.0
2017-03-08 13:50:00,21.57,21.58,21.52,21.53,111405.0,13.7616,13.7679,13.7297,13.736,111405.0
2017-03-08 13:55:00,21.53,21.54,21.5,21.51,225158.0,13.736,13.7424,13.7169,13.7233,225158.0
2017-03-08 14:00:00,21.52,21.52,21.4,21.4,318292.0,13.7297,13.7297,13.6531,13.6531,318292.0
2017-03-08 14:05:00,21.41,21.42,21.34,21.37,500141.0,13.6595,13.6659,13.6148,13.634,500141.0
2017-03-08 14:10:00,21.36,21.46,21.36,21.43,162767.0,13.6276,13.6914,13.6276,13.6722,162767.0
2017-03-08 14:15:00,21.43,21.47,21.41,21.42,212794.0,13.6722,13.6978,13.6595,13.6659,212794.0
2017-03-08 14:20:00,21.41,21.48,21.4,21.47,154560.0,13.6595,13.7041,13.6531,13.6978,154560.0
2017-03-08 14:25:00,21.47,21.47,21.43,21.46,93246.0,13.6978,13.6978,13.6722,13.6914,93246.0
2017-03-08 14:30:00,21.46,21.46,21.41,21.42,101627.0,13.6914,13.6914,13.6595,13.6659,101627.0
2017-03-08 14:35:00,21.42,21.48,21.4,21.48,151670.0,13.6659,13.7041,13.6531,13.7041,151670.0
2017-03-08 14:40:00,21.48,21.48,21.45,21.45,54731.0,13.7041,13.7041,13.685,13.685,54731.0
2017-03-08 14:45:00,21.45,21.46,21.35,21.38,479225.0,13.685,13.6914,13.6212,13.6403,479225.0
2017-03-08 14:50:00,21.39,21.42,21.37,21.39,95005.0,13.6467,13.6659,13.634,13.6467,95005.0
2017-03-08 14:55:00,21.39,21.43,21.38,21.4,137110.0,13.6467,13.6722,13.6403,13.6531,137110.0
2017-03-08 15:00:00,21.41,21.44,21.39,21.41,229763.0,13.6595,13.6786,13.6467,13.6595,229763.0
2017-03-08 15:05:00,21.4,21.42,21.38,21.4,256278.0,13.6531,13.6659,13.6403,13.6531,256278.0
2017-03-08 15:10:00,21.4,21.4,21.36,21.36,179998.0,13.6531,13.6531,13.6276,13.6276,179998.0
2017-03-08 15:15:00,21.36,21.39,21.35,21.35,92166.0,13.6276,13.6467,13.6212,13.6212,92166.0
2017-03-08 15:20:00,21.35,21.38,21.35,21.35,133602.0,13.6212,13.6403,13.6212,13.6212,133602.0
2017-03-08 15:25:00,21.35,21.36,21.31,21.31,149064.0,13.6212,13.6276,13.5957,13.5957,149064.0
2017-03-08 15:30:00,21.32,21.33,21.27,21.28,259067.0,13.6021,13.6084,13.5702,13.5765,259067.0
2017-03-08 15:35:00,21.28,21.29,21.21,21.21,265799.0,13.5765,13.5829,13.5319,13.5319,265799.0
2017-03-08 15:40:00,21.22,21.25,21.19,21.25,434961.0,13.5383,13.5574,13.5191,13.5574,434961.0
2017-03-08 15:45:00,21.25,21.31,21.23,21.3,527382.0,13.5574,13.5957,13.5446,13.5893,527382.0
2017-03-08 15:50:00,21.29,21.3,21.26,21.27,489134.0,13.5829,13.5893,13.5638,13.5702,489134.0
2017-03-08 15:55:00,21.26,21.31,21.26,21.3,810498.0,13.5638,13.5957,13.5638,13.5893,810498.0
2017-03-09 09:30:00,21.14,21.2,21.09,21.16,273070.0,13.4872,13.5255,13.4553,13.5,273070.0
2017-03-09 09:35:00,21.16,21.25,21.14,21.24,104496.0,13.5,13.5574,13.4872,13.551,104496.0
2017-03-09 09:40:00,21.24,21.28,21.21,21.26,150978.0,13.551,13.5765,13.5319,13.5638,150978.0
2017-03-09 09:45:00,21.27,21.31,21.24,21.3,114027.0,13.5702,13.5957,13.551,13.5893,114027.0
2017-03-09 09:50:00,21.31,21.36,21.3,21.3,186262.0,13.5957,13.6276,13.5893,13.5893,186262.0
2017-03-09 09:55:00,21.3,21.31,21.27,21.28,79666.0,13.5893,13.5957,13.5702,13.5765,79666.0
2017-03-09 10:00:00,21.28,21.37,21.27,21.34,146377.0,13.5765,13.634,13.5702,13.6148,146377.0
2017-03-09 10:05:00,21.34,21.35,21.32,21.33,165137.0,13.6148,13.6212,13.6021,13.6084,165137.0
2017-03-09 10:10:00,21.33,21.35,21.31,21.31,88328.0,13.6084,13.6212,13.5957,13.5957,88328.0
2017-03-09 10:15:00,21.32,21.32,21.26,21.29,82010.0,13.6021,13.6021,13.5638,13.5829,82010.0
2017-03-09 10:20:00,21.29,21.29,21.23,21.25,300129.0,13.5829,13.5829,13.5446,13.5574,300129.0
2017-03-09 10:25:00,21.25,21.29,21.25,21.27,189198.0,13.5574,13.5829,13.5574,13.5702,189198.0
2017-03-09 10:30:00,21.26,21.32,21.26,21.3,169145.0,13.5638,13.6021,13.5638,13.5893,169145.0
2017-03-09 10:35:00,21.31,21.31,21.22,21.23,62970.0,13.5957,13.5957,13.5383,13.5446,62970.0
2017-03-09 10:40:00,21.23,21.23,21.18,21.21,71969.0,13.5446,13.5446,13.5127,13.5319,71969.0
2017-03-09 10:45:00,21.21,21.21,21.12,21.19,245171.0,13.5319,13.5319,13.4745,13.5191,245171.0
2017-03-09 10:50:00,21.18,21.19,21.14,21.18,103646.0,13.5127,13.5191,13.4872,13.5127,103646.0
2017-03-09 10:55:00,21.18,21.19,21.16,21.17,41543.0,13.5127,13.5191,13.5,13.5064,41543.0
2017-03-09 11:00:00,21.17,21.21,21.16,21.18,67327.0,13.5064,13.5319,13.5,13.5127,67327.0
2017-03-09 11:05:00,21.18,21.27,21.17,21.25,128132.0,13.5127,13.5702,13.5064,13.5574,128132.0
2017-03-09 11:10:00,21.25,21.26,21.23,21.24,67190.0,13.5574,13.5638,13.5446,13.551,67190.0
2017-03-09 11:15:00,21.24,21.26,21.23,21.24,55280.0,13.551,13.5638,13.5446,13.551,55280.0
2017-03-09 11:20:00,21.24,21.25,21.2,21.21,96471.0,13.551,13.5574,13.5255,13.5319,96471.0
2017-03-09 11:25:00,21.21,21.23,21.2,21.23,76855.0,13.5319,13.5446,13.5255,13.5446,76855.0
2017-03-09 11:30:00,21.23,21.23,21.21,21.21,59826.0,13.5446,13.5446,13.5319,13.5319,59826.0
2017-03-09 11:35:00,21.22,21.27,21.21,21.25,77529.0,13.5383,13.5702,13.5319,13.5574,77529.0
2017-03-09 11:40:00,21.25,21.26,21.23,21.23,80420.0,13.5574,13.5638,13.5446,13.5446,80420.0
2017-03-09 11:45:00,21.23,21.24,21.2,21.2,82547.0,13.5446,13.551,13.5255,13.5255,82547.0
2017-03-09 11:50:00,21.2,21.21,21.18,21.18,70823.0,13.5255,13.5319,13.5127,13.5127,70823.0
2017-03-09 11:55:00,21.18,21.19,21.15,21.16,60923.0,13.5127,13.5191,13.4936,13.5,60923.0
2017-03-09 12:00:00,21.15,21.19,21.15,21.17,87601.0,13.4936,13.5191,13.4936,13.5064,87601.0
2017-03-09 12:05:00,21.16,21.18,21.12,21.13,73874.0,13.5,13.5127,13.4745,13.4808,73874.0
2017-03-09 12:10:00,21.14,21.15,21.13,21.15,102744.0,13.4872,13.4936,13.4808,13.4936,102744.0
2017-03-09 12:15:00,21.15,21.15,21.11,21.13,76586.0,13.4936,13.4936,13.4681,13.4808,76586.0
2017-03-09 12:20:00,21.12,21.15,21.12,21.12,57366.0,13.4745,13.4936,13.4745,13.4745,57366.0
2017-03-09 12:25:00,21.13,21.15,21.12,21.14,55803.0,13.4808,13.4936,13.4745,13.4872,55803.0
2017-03-09 12:30:00,21.13,21.14,21.1,21.11,68183.0,13.4808,13.4872,13.4617,13.4681,68183.0
2017-03-09 12:35:00,21.11,21.12,21.08,21.09,86022.0,13.4681,13.4745,13.4489,13.4553,86022.0
2017-03-09 12:40:00,21.09,21.09,21.04,21.04,255070.0,13.4553,13.4553,13.4234,13.4234,255070.0
2017-03-09 12:45:00,21.05,21.08,21.04,21.05,90561.0,13.4298,13.4489,13.4234,13.4298,90561.0
2017-03-09 12:50:00,21.05,21.06,20.98,20.99,240216.0,13.4298,13.4362,13.3851,13.3915,240216.0
2017-03-09 12:55:00,20.99,21.01,20.95,20.97,471606.0,13.3915,13.4043,13.366,13.3788,471606.0
2017-03-09 13:00:00,20.97,20.98,20.94,20.96,332323.0,13.3788,13.3851,13.3596,13.3724,332323.0
2017-03-09 13:05:00,20.95,20.96,20.93,20.94,160496.0,13.366,13.3724,13.3532,13.3596,160496.0
2017-03-09 13:10:00,20.94,20.96,20.9,20.95,187439.0,13.3596,13.3724,13.3341,13.366,187439.0
2017-03-09 13:15:00,20.95,20.99,20.95,20.97,80388.0,13.366,13.3915,13.366,13.3788,80388.0
2017-03-09 13:20:00,20.97,20.98,20.95,20.96,105989.0,13.3788,13.3851,13.366,13.3724,105989.0
2017-03-09 13:25:00,20.96,20.97,20.93,20.93,92227.0,13.3724,13.3788,13.3532,13.3532,92227.0
2017-03-09 13:30:00,20.93,20.94,20.9,20.9,105826.0,13.3532,13.3596,13.3341,13.3341,105826.0
2017-03-09 13:35:00,20.91,20.91,20.82,20.84,276013.0,13.3405,13.3405,13.2831,13.2958,276013.0
2017-03-09 13:40:00,20.84,20.91,20.84,20.89,136046.0,13.2958,13.3405,13.2958,13.3277,136046.0
2017-03-09 13:45:00,20.89,20.9,20.86,20.89,61323.0,13.3277,13.3341,13.3086,13.3277,61323.0
2017-03-09 13:50:00,20.89,20.91,20.88,20.91,76485.0,13.3277,13.3405,13.3213,13.3405,76485.0
2017-03-09 13:55:00,20.9,20.92,20.89,20.9,101253.0,13.3341,13.3469,13.3277,13.3341,101253.0
2017-03-09 14:00:00,20.9,20.97,20.9,20.96,212185.0,13.3341,13.3788,13.3341,13.3724,212185.0
2017-03-09 14:05:00,20.96,20.97,20.95,20.96,106755.0,13.3724,13.3788,13.366,13.3724,106755.0
2017-03-09 14:10:00,20.96,20.96,20.94,20.96,197070.0,13.3724,13.3724,13.3596,13.3724,197070.0
2017-03-09 14:15:00,20.95,20.98,20.95,20.97,156420.0,13.366,13.3851,13.366,13.3788,156420.0
2017-03-09 14:20:00,20.96,20.98,20.95,20.97,169147.0,13.3724,13.3851,13.366,13.3788,169147.0
2017-03-09 14:25:00,20.97,20.99,20.95,20.97,85668.0,13.3788,13.3915,13.366,13.3788,85668.0
2017-03-09 14:30:00,20.97,20.98,20.95,20.95,98074.0,13.3788,13.3851,13.366,13.366,98074.0
2017-03-09 14:35:00,20.96,20.97,20.94,20.96,194701.0,13.3724,13.3788,13.3596,13.3724,194701.0
2017-03-09 14:40:00,20.96,20.96,20.92,20.95,120439.0,13.3724,13.3724,13.3469,13.366,120439.0
2017-03-09 14:45:00,20.95,20.95,20.91,20.93,60363.0,13.366,13.366,13.3405,13.3532,60363.0
2017-03-09 14:50:00,20.93,20.95,20.93,20.94,63632.0,13.3532,13.366,13.3532,13.3596,63632.0
2017-03-09 14:55:00,20.95,20.95,20.92,20.95,102400.0,13.366,13.366,13.3469,13.366,102400.0
2017-03-09 15:00:00,20.95,21.01,20.95,21.0,176207.0,13.366,13.4043,13.366,13.3979,176207.0
2017-03-09 15:05:00,21.0,21.04,20.99,21.04,110456.0,13.3979,13.4234,13.3915,13.4234,110456.0
2017-03-09 15:10:00,21.04,21.07,21.03,21.05,180441.0,13.4234,13.4426,13.417,13.4298,180441.0
2017-03-09 15:15:00,21.05,21.1,21.05,21.1,56915.0,13.4298,13.4617,13.4298,13.4617,56915.0
2017-03-09 15:20:00,21.1,21.12,21.09,21.11,152267.0,13.4617,13.4745,13.4553,13.4681,152267.0
2017-03-09 15:25:00,21.11,21.15,21.1,21.15,181281.0,13.4681,13.4936,13.4617,13.4936,181281.0
2017-03-09 15:30:00,21.15,21.24,21.14,21.23,270455.0,13.4936,13.551,13.4872,13.5446,270455.0
2017-03-09 15:35:00,21.23,21.28,21.23,21.23,261334.0,13.5446,13.5765,13.5446,13.5446,261334.0
2017-03-09 15:40:00,21.24,21.27,21.23,21.26,107323.0,13.551,13.5702,13.5446,13.5638,107323.0
2017-03-09 15:45:00,21.26,21.28,21.25,21.26,285038.0,13.5638,13.5765,13.5574,13.5638,285038.0
2017-03-09 15:50:00,21.26,21.27,21.24,21.26,306444.0,13.5638,13.5702,13.551,13.5638,306444.0
2017-03-09 15:55:00,21.27,21.28,21.26,21.28,574272.0,13.5702,13.5765,13.5638,13.5765,574272.0
2017-03-10 09:30:00,21.4,21.43,21.32,21.4,306002.0,13.6531,13.6722,13.6021,13.6531,306002.0
2017-03-10 09:35:00,21.39,21.42,21.31,21.33,141388.0,13.6467,13.6659,13.5957,13.6084,141388.0
2017-03-10 09:40:00,21.32,21.37,21.3,21.36,143029.0,13.6021,13.634,13.5893,13.6276,143029.0
2017-03-10 09:45:00,21.37,21.4,21.33,21.39,243405.0,13.634,13.6531,13.6084,13.6467,243405.0
2017-03-10 09:50:00,21.39,21.53,21.37,21.51,274737.0,13.6467,13.736,13.634,13.7233,274737.0
2017-03-10 09:55:00,21.5,21.53,21.44,21.52,140581.0,13.7169,13.736,13.6786,13.7297,140581.0
2017-03-10 10:00:00,21.52,21.52,21.42,21.52,198973.0,13.7297,13.7297,13.6659,13.7297,198973.0
2017-03-10 10:05:00,21.51,21.57,21.51,21.57,175832.0,13.7233,13.7616,13.7233,13.7616,175832.0
2017-03-10 10:10:00,21.56,21.57,21.51,21.55,236790.0,13.7552,13.7616,13.7233,13.7488,236790.0
2017-03-10 10:15:00,21.55,21.56,21.47,21.51,119338.0,13.7488,13.7552,13.6978,13.7233,119338.0
2017-03-10 10:20:00,21.5,21.51,21.46,21.46,102056.0,13.7169,13.7233,13.6914,13.6914,102056.0
2017-03-10 10:25:00,21.46,21.49,21.45,21.48,85373.0,13.6914,13.7105,13.685,13.7041,85373.0
2017-03-10 10:30:00,21.48,21.5,21.47,21.48,72760.0,13.7041,13.7169,13.6978,13.7041,72760.0
2017-03-10 10:35:00,21.48,21.5,21.45,21.48,86503.0,13.7041,13.7169,13.685,13.7041,86503.0
2017-03-10 10:40:00,21.48,21.49,21.45,21.46,84010.0,13.7041,13.7105,13.685,13.6914,84010.0
2017-03-10 10:45:00,21.47,21.48,21.44,21.47,59384.0,13.6978,13.7041,13.6786,13.6978,59384.0
2017-03-10 10:50:00,21.47,21.51,21.46,21.5,86724.0,13.6978,13.7233,13.6914,13.7169,86724.0
2017-03-10 10:55:00,21.5,21.5,21.42,21.42,45373.0,13.7169,13.7169,13.6659,13.6659,45373.0
2017-03-10 11:00:00,21.43,21.45,21.39,21.39,66627.0,13.6722,13.685,13.6467,13.6467,66627.0
2017-03-10 11:05:00,21.39,21.41,21.37,21.39,57013.0,13.6467,13.6595,13.634,13.6467,57013.0
2017-03-10 11:10:00,21.39,21.4,21.35,21.38,65623.0,13.6467,13.6531,13.6212,13.6403,65623.0
2017-03-10 11:15:00,21.37,21.44,21.37,21.43,114318.0,13.634,13.6786,13.634,13.6722,114318.0
2017-03-10 11:20:00,21.44,21.47,21.43,21.46,116883.0,13.6786,13.6978,13.6722,13.6914,116883.0
2017-03-10 11:25:00,21.47,21.48,21.45,21.46,95598.0,13.6978,13.7041,13.685,13.6914,95598.0
2017-03-10 11:30:00,21.46,21.46,21.43,21.44,185874.0,13.6914,13.6914,13.6722,13.6786,185874.0
2017-03-10 11:35:00,21.44,21.44,21.4,21.43,66942.0,13.6786,13.6786,13.6531,13.6722,66942.0
2017-03-10 11:40:00,21.44,21.44,21.37,21.37,70661.0,13.6786,13.6786,13.634,13.634,70661.0
2017-03-10 11:45:00,21.37,21.41,21.35,21.41,88284.0,13.634,13.6595,13.6212,13.6595,88284.0
2017-03-10 11:50:00,21.41,21.44,21.39,21.44,124452.0,13.6595,13.6786,13.6467,13.6786,124452.0
2017-03-10 11:55:00,21.45,21.48,21.44,21.48,39384.0,13.685,13.7041,13.6786,13.7041,39384.0
2017-03-10 12:00:00,21.48,21.5,21.45,21.46,106895.0,13.7041,13.7169,13.685,13.6914,106895.0
2017-03-10 12:05:00,21.45,21.5,21.44,21.49,50783.0,13.685,13.7169,13.6786,13.7105,50783.0
2017-03-10 12:10:00,21.49,21.49,21.48,21.49,29007.0,13.7105,13.7105,13.7041,13.7105,29007.0
2017-03-10 12:15:00,21.49,21.54,21.48,21.53,105151.0,13.7105,13.7424,13.7041,13.736,105151.0
2017-03-10 12:20:00,21.54,21.57,21.53,21.56,100995.0,13.7424,13.7616,13.736,13.7552,100995.0
2017-03-10 12:25:00,21.56,21.58,21.55,21.55,109659.0,13.7552,13.7679,13.7488,13.7488,109659.0
2017-03-10 12:30:00,21.55,21.56,21.55,21.55,55119.0,13.7488,13.7552,13.7488,13.7488,55119.0
2017-03-10 12:35:00,21.55,21.58,21.55,21.57,157307.0,13.7488,13.7679,13.7488,13.7616,157307.0
2017-03-10 12:40:00,21.56,21.57,21.55,21.55,58226.0,13.7552,13.7616,13.7488,13.7488,58226.0
2017-03-10 12:45:00,21.55,21.57,21.55,21.55,111128.0,13.7488,13.7616,13.7488,13.7488,111128.0
2017-03-10 12:50:00,21.55,21.56,21.44,21.48,196376.0,13.7488,13.7552,13.6786,13.7041,196376.0
2017-03-10 12:55:00,21.48,21.48,21.44,21.46,96707.0,13.7041,13.7041,13.6786,13.6914,96707.0
2017-03-10 13:00:00,21.46,21.48,21.44,21.46,96199.0,13.6914,13.7041,13.6786,13.6914,96199.0
2017-03-10 13:05:00,21.47,21.47,21.41,21.42,154174.0,13.6978,13.6978,13.6595,13.6659,154174.0
2017-03-10 13:10:00,21.42,21.43,21.4,21.42,162121.0,13.6659,13.6722,13.6531,13.6659,162121.0
2017-03-10 13:15:00,21.43,21.43,21.41,21.41,137422.0,13.6722,13.6722,13.6595,13.6595,137422.0
2017-03-10 13:20:00,21.42,21.43,21.41,21.42,73362.0,13.6659,13.6722,13.6595,13.6659,73362.0
2017-03-10 13:25:00,21.42,21.46,21.42,21.44,147809.0,13.6659,13.6914,13.6659,13.6786,147809.0
2017-03-10 13:30:00,21.44,21.45,21.4,21.41,51380.0,13.6786,13.685,13.6531,13.6595,51380.0
2017-03-10 13:35:00,21.41,21.43,21.4,21.42,54502.0,13.6595,13.6722,13.6531,13.6659,54502.0
2017-03-10 13:40:00,21.42,21.44,21.41,21.43,65380.0,13.6659,13.6786,13.6595,13.6722,65380.0
2017-03-10 13:45:00,21.43,21.47,21.42,21.46,38603.0,13.6722,13.6978,13.6659,13.6914,38603.0
2017-03-10 13:50:00,21.45,21.51,21.45,21.5,80177.0,13.685,13.7233,13.685,13.7169,80177.0
2017-03-10 13:55:00,21.5,21.5,21.49,21.5,21124.0,13.7169,13.7169,13.7105,13.7169,21124.0
2017-03-10 14:00:00,21.5,21.51,21.44,21.46,65521.0,13.7169,13.7233,13.6786,13.6914,65521.0
2017-03-10 14:05:00,21.46,21.48,21.44,21.47,91859.0,13.6914,13.7041,13.6786,13.6978,91859.0
2017-03-10 14:10:00,21.47,21.49,21.46,21.48,135343.0,13.6978,13.7105,13.6914,13.7041,135343.0
2017-03-10 14:15:00,21.48,21.52,21.47,21.52,69322.0,13.7041,13.7297,13.6978,13.7297,69322.0
2017-03-10 14:20:00,21.51,21.53,21.5,21.51,93250.0,13.7233,13.736,13.7169,13.7233,93250.0
2017-03-10 14:25:00,21.52,21.53,21.49,21.51,71355.0,13.7297,13.736,13.7105,13.7233,71355.0
2017-03-10 14:30:00,21.51,21.53,21.5,21.53,93648.0,13.7233,13.736,13.7169,13.736,93648.0
2017-03-10 14:35:00,21.53,21.56,21.52,21.55,98815.0,13.736,13.7552,13.7297,13.7488,98815.0
2017-03-10 14:40:00,21.55,21.57,21.55,21.57,62854.0,13.7488,13.7616,13.7488,13.7616,62854.0
2017-03-10 14:45:00,21.57,21.57,21.54,21.55,161342.0,13.7616,13.7616,13.7424,13.7488,161342.0
2017-03-10 14:50:00,21.55,21.56,21.55,21.55,47383.0,13.7488,13.7552,13.7488,13.7488,47383.0
2017-03-10 14:55:00,21.55,21.6,21.55,21.58,130772.0,13.7488,13.7807,13.7488,13.7679,130772.0
2017-03-10 15:00:00,21.58,21.59,21.57,21.57,121786.0,13.7679,13.7743,13.7616,13.7616,121786.0
2017-03-10 15:05:00,21.57,21.58,21.55,21.55,73968.0,13.7616,13.7679,13.7488,13.7488,73968.0
2017-03-10 15:10:00,21.55,21.56,21.54,21.55,54037.0,13.7488,13.7552,13.7424,13.7488,54037.0
2017-03-10 15:15:00,21.54,21.57,21.54,21.55,121436.0,13.7424,13.7616,13.7424,13.7488,121436.0
2017-03-10 15:20:00,21.55,21.56,21.53,21.53,68471.0,13.7488,13.7552,13.736,13.736,68471.0
2017-03-10 15:25:00,21.53,21.55,21.51,21.55,156517.0,13.736,13.7488,13.7233,13.7488,156517.0
2017-03-10 15:30:00,21.55,21.57,21.5,21.51,200505.0,13.7488,13.7616,13.7169,13.7233,200505.0
2017-03-10 15:35:00,21.52,21.52,21.5,21.51,103329.0,13.7297,13.7297,13.7169,13.7233,103329.0
2017-03-10 15:40:00,21.51,21.51,21.49,21.5,173345.0,13.7233,13.7233,13.7105,13.7169,173345.0
2017-03-10 15:45:00,21.5,21.5,21.44,21.48,442827.0,13.7169,13.7169,13.6786,13.7041,442827.0
2017-03-10 15:50:00,21.49,21.51,21.48,21.49,394707.0,13.7105,13.7233,13.7041,13.7105,394707.0
2017-03-10 15:55:00,21.5,21.51,21.49,21.51,824733.0,13.7169,13.7233,13.7105,13.7233,824733.0
2017-03-13 09:30:00,21.45,21.59,21.45,21.51,192711.0,13.685,13.7743,13.685,13.7233,192711.0
2017-03-13 09:35:00,21.51,21.6,21.5,21.59,80590.0,13.7233,13.7807,13.7169,13.7743,80590.0
2017-03-13 09:40:00,21.59,21.66,21.58,21.6,161313.0,13.7743,13.819,13.7679,13.7807,161313.0
2017-03-13 09:45:00,21.6,21.61,21.56,21.6,148623.0,13.7807,13.7871,13.7552,13.7807,148623.0
2017-03-13 09:50:00,21.59,21.62,21.56,21.59,152867.0,13.7743,13.7935,13.7552,13.7743,152867.0
2017-03-13 09:55:00,21.59,21.6,21.55,21.58,78075.0,13.7743,13.7807,13.7488,13.7679,78075.0
2017-03-13 10:00:00,21.58,21.59,21.52,21.55,160030.0,13.7679,13.7743,13.7297,13.7488,160030.0
2017-03-13 10:05:00,21.55,21.55,21.49,21.5,154325.0,13.7488,13.7488,13.7105,13.7169,154325.0
2017-03-13 10:10:00,21.49,21.53,21.49,21.52,187919.0,13.7105,13.736,13.7105,13.7297,187919.0
2017-03-13 10:15:00,21.51,21.55,21.5,21.54,132237.0,13.7233,13.7488,13.7169,13.7424,132237.0
2017-03-13 10:20:00,21.54,21.55,21.46,21.5,104349.0,13.7424,13.7488,13.6914,13.7169,104349.0
2017-03-13 10:25:00,21.5,21.53,21.48,21.51,81732.0,13.7169,13.736,13.7041,13.7233,81732.0
2017-03-13 10:30:00,21.52,21.53,21.49,21.5,112144.0,13.7297,13.736,13.7105,13.7169,112144.0
2017-03-13 10:35:00,21.5,21.5,21.47,21.48,41256.0,13.7169,13.7169,13.6978,13.7041,41256.0
2017-03-13 10:40:00,21.48,21.49,21.44,21.46,85813.0,13.7041,13.7105,13.6786,13.6914,85813.0
2017-03-13 10:45:00,21.47,21.47,21.42,21.43,32030.0,13.6978,13.6978,13.6659,13.6722,32030.0
2017-03-13 10:50:00,21.43,21.48,21.41,21.48,61607.0,13.6722,13.7041,13.6595,13.7041,61607.0
2017-03-13 10:55:00,21.47,21.5,21.47,21.49,139852.0,13.6978,13.7169,13.6978,13.7105,139852.0
2017-03-13 11:00:00,21.48,21.5,21.46,21.49,45548.0,13.7041,13.7169,13.6914,13.7105,45548.0
2017-03-13 11:05:00,21.49,21.52,21.48,21.48,45972.0,13.7105,13.7297,13.7041,13.7041,45972.0
2017-03-13 11:10:00,21.49,21.49,21.45,21.48,44507.0,13.7105,13.7105,13.685,13.7041,44507.0
2017-03-13 11:15:00,21.48,21.5,21.45,21.5,125693.0,13.7041,13.7169,13.685,13.7169,125693.0
2017-03-13 11:20:00,21.5,21.5,21.47,21.49,45389.0,13.7169,13.7169,13.6978,13.7105,45389.0
2017-03-13 11:25:00,21.5,21.5,21.46,21.49,44687.0,13.7169,13.7169,13.6914,13.7105,44687.0
2017-03-13 11:30:00,21.49,21.49,21.45,21.46,87829.0,13.7105,13.7105,13.685,13.6914,87829.0
2017-03-13 11:35:00,21.46,21.47,21.44,21.45,71295.0,13.6914,13.6978,13.6786,13.685,71295.0
2017-03-13 11:40:00,21.45,21.46,21.43,21.44,26638.0,13.685,13.6914,13.6722,13.6786,26638.0
2017-03-13 11:45:00,21.44,21.49,21.43,21.47,77831.0,13.6786,13.7105,13.6722,13.6978,77831.0
2017-03-13 11:50:00,21.48,21.5,21.46,21.5,58319.0,13.7041,13.7169,13.6914,13.7169,58319.0
2017-03-13 11:55:00,21.51,21.51,21.49,21.5,30906.0,13.7233,13.7233,13.7105,13.7169,30906.0
2017-03-13 12:00:00,21.5,21.56,21.49,21.55,101241.0,13.7169,13.7552,13.7105,13.7488,101241.0
2017-03-13 12:05:00,21.56,21.56,21.54,21.55,34425.0,13.7552,13.7552,13.7424,13.7488,34425.0
2017-03-13 12:10:00,21.55,21.55,21.5,21.5,94216.0,13.7488,13.7488,13.7169,13.7169,94216.0
2017-03-13 12:15:00,21.5,21.51,21.48,21.49,26462.0,13.7169,13.7233,13.7041,13.7105,26462.0
2017-03-13 12:20:00,21.48,21.51,21.48,21.49,31157.0,13.7041,13.7233,13.7041,13.7105,31157.0
2017-03-13 12:25:00,21.49,21.51,21.48,21.49,32051.0,13.7105,13.7233,13.7041,13.7105,32051.0
2017-03-13 12:30:00,21.49,21.52,21.49,21.51,88010.0,13.7105,13.7297,13.7105,13.7233,88010.0
2017-03-13 12:35:00,21.51,21.53,21.5,21.52,36855.0,13.7233,13.736,13.7169,13.7297,36855.0
2017-03-13 12:40:00,21.53,21.56,21.51,21.55,59737.0,13.736,13.7552,13.7233,13.7488,59737.0
2017-03-13 12:45:00,21.55,21.58,21.53,21.57,53115.0,13.7488,13.7679,13.736,13.7616,53115.0
2017-03-13 12:50:00,21.57,21.57,21.56,21.57,33882.0,13.7616,13.7616,13.7552,13.7616,33882.0
2017-03-13 12:55:00,21.57,21.6,21.56,21.57,76854.0,13.7616,13.7807,13.7552,13.7616,76854.0
2017-03-13 13:00:00,21.57,21.58,21.56,21.57,20731.0,13.7616,13.7679,13.7552,13.7616,20731.0
2017-03-13 13:05:00,21.57,21.57,21.54,21.55,49045.0,13.7616,13.7616,13.7424,13.7488,49045.0
2017-03-13 13:10:00,21.55,21.56,21.53,21.53,52318.0,13.7488,13.7552,13.736,13.736,52318.0
2017-03-13 13:15:00,21.54,21.55,21.53,21.53,25053.0,13.7424,13.7488,13.736,13.736,25053.0
2017-03-13 13:20:00,21.54,21.56,21.53,21.55,36350.0,13.7424,13.7552,13.736,13.7488,36350.0
2017-03-13 13:25:00,21.55,21.57,21.55,21.56,65617.0,13.7488,13.7616,13.7488,13.7552,65617.0
2017-03-13 13:30:00,21.55,21.56,21.53,21.53,55614.0,13.7488,13.7552,13.736,13.736,55614.0
2017-03-13 13:35:00,21.53,21.54,21.51,21.53,77454.0,13.736,13.7424,13.7233,13.736,77454.0
2017-03-13 13:40:00,21.53,21.55,21.52,21.54,43809.0,13.736,13.7488,13.7297,13.7424,43809.0
2017-03-13 13:45:00,21.53,21.55,21.53,21.55,48502.0,13.736,13.7488,13.736,13.7488,48502.0
2017-03-13 13:50:00,21.55,21.55,21.48,21.48,106525.0,13.7488,13.7488,13.7041,13.7041,106525.0
2017-03-13 13:55:00,21.49,21.49,21.46,21.47,105203.0,13.7105,13.7105,13.6914,13.6978,105203.0
2017-03-13 14:00:00,21.47,21.51,21.47,21.5,123663.0,13.6978,13.7233,13.6978,13.7169,123663.0
2017-03-13 14:05:00,21.51,21.52,21.47,21.49,98260.0,13.7233,13.7297,13.6978,13.7105,98260.0
2017-03-13 14:10:00,21.48,21.49,21.46,21.46,41500.0,13.7041,13.7105,13.6914,13.6914,41500.0
2017-03-13 14:15:00,21.46,21.49,21.46,21.48,84561.0,13.6914,13.7105,13.6914,13.7041,84561.0
2017-03-13 14:20:00,21.48,21.5,21.47,21.5,30532.0,13.7041,13.7169,13.6978,13.7169,30532.0
2017-03-13 14:25:00,21.5,21.52,21.48,21.48,101163.0,13.7169,13.7297,13.7041,13.7041,101163.0
2017-03-13 14:30:00,21.48,21.49,21.46,21.46,49419.0,13.7041,13.7105,13.6914,13.6914,49419.0
2017-03-13 14:35:00,21.47,21.48,21.46,21.46,79117.0,13.6978,13.7041,13.6914,13.6914,79117.0
2017-03-13 14:40:00,21.46,21.47,21.45,21.45,47350.0,13.6914,13.6978,13.685,13.685,47350.0
2017-03-13 14:45:00,21.45,21.46,21.43,21.46,109433.0,13.685,13.6914,13.6722,13.6914,109433.0
2017-03-13 14:50:00,21.46,21.47,21.45,21.46,43136.0,13.6914,13.6978,13.685,13.6914,43136.0
2017-03-13 14:55:00,21.45,21.46,21.44,21.45,46435.0,13.685,13.6914,13.6786,13.685,46435.0
2017-03-13 15:00:00,21.45,21.46,21.44,21.45,60096.0,13.685,13.6914,13.6786,13.685,60096.0
2017-03-13 15:05:00,21.45,21.47,21.45,21.47,253180.0,13.685,13.6978,13.685,13.6978,253180.0
2017-03-13 15:10:00,21.46,21.48,21.46,21.48,66447.0,13.6914,13.7041,13.6914,13.7041,66447.0
2017-03-13 15:15:00,21.47,21.48,21.46,21.48,86730.0,13.6978,13.7041,13.6914,13.7041,86730.0
2017-03-13 15:20:00,21.48,21.48,21.44,21.44,362256.0,13.7041,13.7041,13.6786,13.6786,362256.0
2017-03-13 15:25:00,21.45,21.45,21.42,21.43,324466.0,13.685,13.685,13.6659,13.6722,324466.0
2017-03-13 15:30:00,21.43,21.45,21.42,21.45,102668.0,13.6722,13.685,13.6659,13.685,102668.0
2017-03-13 15:35:00,21.45,21.46,21.44,21.44,117502.0,13.685,13.6914,13.6786,13.6786,117502.0
2017-03-13 15:40:00,21.45,21.47,21.43,21.46,138275.0,13.685,13.6978,13.6722,13.6914,138275.0
2017-03-13 15:45:00,21.46,21.49,21.46,21.48,139372.0,13.6914,13.7105,13.6914,13.7041,139372.0
2017-03-13 15:50:00,21.49,21.51,21.46,21.48,319235.0,13.7105,13.7233,13.6914,13.7041,319235.0
2017-03-13 15:55:00,21.48,21.51,21.46,21.51,594048.0,13.7041,13.7233,13.6914,13.7233,594048.0
2017-03-14 09:30:00,21.22,21.29,21.15,21.24,185526.0,13.5383,13.5829,13.4936,13.551,185526.0
2017-03-14 09:35:00,21.25,21.28,21.12,21.21,196461.0,13.5574,13.5765,13.4745,13.5319,196461.0
2017-03-14 09:40:00,21.2,21.23,21.11,21.12,215796.0,13.5255,13.5446,13.4681,13.4745,215796.0
2017-03-14 09:45:00,21.12,21.13,21.05,21.08,125777.0,13.4745,13.4808,13.4298,13.4489,125777.0
2017-03-14 09:50:00,21.07,21.09,20.97,20.98,217448.0,13.4426,13.4553,13.3788,13.3851,217448.0
2017-03-14 09:55:00,20.98,21.02,20.95,21.02,207093.0,13.3851,13.4107,13.366,13.4107,207093.0
2017-03-14 10:00:00,21.02,21.1,21.01,21.05,182335.0,13.4107,13.4617,13.4043,13.4298,182335.0
2017-03-14 10:05:00,21.06,21.07,21.01,21.02,197821.0,13.4362,13.4426,13.4043,13.4107,197821.0
2017-03-14 10:10:00,21.01,21.08,21.01,21.07,90948.0,13.4043,13.4489,13.4043,13.4426,90948.0
2017-03-14 10:15:00,21.07,21.07,21.0,21.0,94483.0,13.4426,13.4426,13.3979,13.3979,94483.0
2017-03-14 10:20:00,21.01,21.08,21.0,21.05,110670.0,13.4043,13.4489,13.3979,13.4298,110670.0
2017-03-14 10:25:00,21.04,21.08,21.03,21.07,80867.0,13.4234,13.4489,13.417,13.4426,80867.0
2017-03-14 10:30:00,21.07,21.08,21.03,21.04,222826.0,13.4426,13.4489,13.417,13.4234,222826.0
2017-03-14 10:35:00,21.04,21.04,21.01,21.04,100878.0,13.4234,13.4234,13.4043,13.4234,100878.0
2017-03-14 10:40:00,21.04,21.08,21.03,21.04,150111.0,13.4234,13.4489,13.417,13.4234,150111.0
2017-03-14 10:45:00,21.03,21.06,21.02,21.05,109816.0,13.417,13.4362,13.4107,13.4298,109816.0
2017-03-14 10:50:00,21.05,21.08,21.04,21.05,63314.0,13.4298,13.4489,13.4234,13.4298,63314.0
2017-03-14 10:55:00,21.05,21.07,21.04,21.06,73988.0,13.4298,13.4426,13.4234,13.4362,73988.0
2017-03-14 11:00:00,21.07,21.08,21.05,21.07,64194.0,13.4426,13.4489,13.4298,13.4426,64194.0
2017-03-14 11:05:00,21.06,21.07,21.02,21.05,105513.0,13.4362,13.4426,13.4107,13.4298,105513.0
2017-03-14 11:10:00,21.05,21.06,21.01,21.03,126464.0,13.4298,13.4362,13.4043,13.417,126464.0
2017-03-14 11:15:00,21.03,21.19,21.02,21.17,260250.0,13.417,13.5191,13.4107,13.5064,260250.0
2017-03-14 11:20:00,21.16,21.22,21.14,21.19,228994.0,13.5,13.5383,13.4872,13.5191,228994.0
2017-03-14 11:25:00,21.2,21.26,21.2,21.21,151883.0,13.5255,13.5638,13.5255,13.5319,151883.0
2017-03-14 11:30:00,21.22,21.22,21.12,21.13,135293.0,13.5383,13.5383,13.4745,13.4808,135293.0
2017-03-14 11:35:00,21.13,21.14,21.11,21.13,81262.0,13.4808,13.4872,13.4681,13.4808,81262.0
2017-03-14 11:40:00,21.13,21.17,21.12,21.13,58803.0,13.4808,13.5064,13.4745,13.4808,58803.0
2017-03-14 11:45:00,21.12,21.13,21.11,21.13,29276.0,13.4745,13.4808,13.4681,13.4808,29276.0
2017-03-14 11:50:00,21.13,21.16,21.09,21.09,55635.0,13.4808,13.5,13.4553,13.4553,55635.0
2017-03-14 11:55:00,21.09,21.12,21.09,21.11,44039.0,13.4553,13.4745,13.4553,13.4681,44039.0
2017-03-14 12:00:00,21.11,21.12,21.09,21.1,65935.0,13.4681,13.4745,13.4553,13.4617,65935.0
2017-03-14 12:05:00,21.1,21.11,21.04,21.05,107256.0,13.4617,13.4681,13.4234,13.4298,107256.0
2017-03-14 12:10:00,21.05,21.06,21.03,21.06,83046.0,13.4298,13.4362,13.417,13.4362,83046.0
2017-03-14 12:15:00,21.06,21.08,21.05,21.05,86456.0,13.4362,13.4489,13.4298,13.4298,86456.0
2017-03-14 12:20:00,21.06,21.08,21.05,21.05,47264.0,13.4362,13.4489,13.4298,13.4298,47264.0
2017-03-14 12:25:00,21.06,21.1,21.05,21.08,43796.0,13.4362,13.4617,13.4298,13.4489,43796.0
2017-03-14 12:30:00,21.07,21.12,21.07,21.09,66589.0,13.4426,13.4745,13.4426,13.4553,66589.0
2017-03-14 12:35:00,21.09,21.09,21.04,21.05,72877.0,13.4553,13.4553,13.4234,13.4298,72877.0
2017-03-14 12:40:00,21.05,21.08,21.05,21.06,31019.0,13.4298,13.4489,13.4298,13.4362,31019.0
2017-03-14 12:45:00,21.06,21.06,21.02,21.04,107582.0,13.4362,13.4362,13.4107,13.4234,107582.0
2017-03-14 12:50:00,21.04,21.07,21.03,21.05,62883.0,13.4234,13.4426,13.417,13.4298,62883.0
2017-03-14 12:55:00,21.05,21.05,21.03,21.04,37938.0,13.4298,13.4298,13.417,13.4234,37938.0
2017-03-14 13:00:00,21.04,21.06,21.04,21.06,29392.0,13.4234,13.4362,13.4234,13.4362,29392.0
2017-03-14 13:05:00,21.06,21.09,21.05,21.05,58250.0,13.4362,13.4553,13.4298,13.4298,58250.0
2017-03-14 13:10:00,21.05,21.1,21.05,21.08,67587.0,13.4298,13.4617,13.4298,13.4489,67587.0
2017-03-14 13:15:00,21.09,21.12,21.06,21.07,76483.0,13.4553,13.4745,13.4362,13.4426,76483.0
2017-03-14 13:20:00,21.08,21.08,21.05,21.06,42572.0,13.4489,13.4489,13.4298,13.4362,42572.0
2017-03-14 13:25:00,21.05,21.08,21.04,21.07,121992.0,13.4298,13.4489,13.4234,13.4426,121992.0
2017-03-14 13:30:00,21.07,21.08,21.03,21.04,68736.0,13.4426,13.4489,13.417,13.4234,68736.0
2017-03-14 13:35:00,21.03,21.04,21.0,21.0,65741.0,13.417,13.4234,13.3979,13.3979,65741.0
2017-03-14 13:40:00,21.01,21.02,20.99,21.01,97564.0,13.4043,13.4107,13.3915,13.4043,97564.0
2017-03-14 13:45:00,21.01,21.04,21.0,21.04,56491.0,13.4043,13.4234,13.3979,13.4234,56491.0
2017-03-14 13:50:00,21.04,21.04,21.0,21.01,80312.0,13.4234,13.4234,13.3979,13.4043,80312.0
2017-03-14 13:55:00,21.02,21.04,21.01,21.02,51879.0,13.4107,13.4234,13.4043,13.4107,51879.0
2017-03-14 14:00:00,21.03,21.03,20.99,21.02,161747.0,13.417,13.417,13.3915,13.4107,161747.0
2017-03-14 14:05:00,21.02,21.03,21.0,21.02,124071.0,13.4107,13.417,13.3979,13.4107,124071.0
2017-03-14 14:10:00,21.02,21.03,21.0,21.01,48932.0,13.4107,13.417,13.3979,13.4043,48932.0
2017-03-14 14:15:00,21.01,21.02,21.0,21.02,98174.0,13.4043,13.4107,13.3979,13.4107,98174.0
2017-03-14 14:20:00,21.02,21.02,21.0,21.0,53260.0,13.4107,13.4107,13.3979,13.3979,53260.0
2017-03-14 14:25:00,21.0,21.03,21.0,21.02,53211.0,13.3979,13.417,13.3979,13.4107,53211.0
2017-03-14 14:30:00,21.01,21.04,21.0,21.04,56921.0,13.4043,13.4234,13.3979,13.4234,56921.0
2017-03-14 14:35:00,21.04,21.06,21.02,21.03,91328.0,13.4234,13.4362,13.4107,13.417,91328.0
2017-03-14 14:40:00,21.02,21.05,21.01,21.01,126129.0,13.4107,13.4298,13.4043,13.4043,126129.0
2017-03-14 14:45:00,21.01,21.02,21.0,21.0,36445.0,13.4043,13.4107,13.3979,13.3979,36445.0
2017-03-14 14:50:00,21.0,21.03,20.99,21.0,132227.0,13.3979,13.417,13.3915,13.3979,132227.0
2017-03-14 14:55:00,21.0,21.02,21.0,21.0,60685.0,13.3979,13.4107,13.3979,13.3979,60685.0
2017-03-14 15:00:00,21.0,21.01,21.0,21.0,38623.0,13.3979,13.4043,13.3979,13.3979,38623.0
2017-03-14 15:05:00,21.0,21.03,21.0,21.01,126801.0,13.3979,13.417,13.3979,13.4043,126801.0
2017-03-14 15:10:00,21.02,21.02,21.0,21.0,58772.0,13.4107,13.4107,13.3979,13.3979,58772.0
2017-03-14 15:15:00,21.0,21.02,21.0,21.01,101726.0,13.3979,13.4107,13.3979,13.4043,101726.0
2017-03-14 15:20:00,21.0,21.06,21.0,21.05,113732.0,13.3979,13.4362,13.3979,13.4298,113732.0
2017-03-14 15:25:00,21.06,21.09,21.05,21.09,115180.0,13.4362,13.4553,13.4298,13.4553,115180.0
2017-03-14 15:30:00,21.08,21.09,21.08,21.09,226720.0,13.4489,13.4553,13.4489,13.4553,226720.0
2017-03-14 15:35:00,21.09,21.1,21.08,21.09,128084.0,13.4553,13.4617,13.4489,13.4553,128084.0
2017-03-14 15:40:00,21.08,21.09,21.05,21.06,192767.0,13.4489,13.4553,13.4298,13.4362,192767.0
2017-03-14 15:45:00,21.06,21.09,21.06,21.09,243540.0,13.4362,13.4553,13.4362,13.4553,243540.0
2017-03-14 15:50:00,21.09,21.09,21.05,21.05,287725.0,13.4553,13.4553,13.4298,13.4298,287725.0
2017-03-14 15:55:00,21.05,21.06,21.04,21.04,411088.0,13.4298,13.4362,13.4234,13.4234,411088.0
2017-03-15 09:30:00,21.3,21.36,21.23,21.25,162332.0,13.5893,13.6276,13.5446,13.5574,162332.0
2017-03-15 09:35:00,21.26,21.27,21.22,21.25,95350.0,13.5638,13.5702,13.5383,13.5574,95350.0
2017-03-15 09:40:00,21.25,21.25,21.2,21.22,92031.0,13.5574,13.5574,13.5255,13.5383,92031.0
2017-03-15 09:45:00,21.22,21.26,21.21,21.26,135669.0,13.5383,13.5638,13.5319,13.5638,135669.0
2017-03-15 09:50:00,21.27,21.33,21.26,21.32,106325.0,13.5702,13.6084,13.5638,13.6021,106325.0
2017-03-15 09:55:00,21.31,21.32,21.25,21.26,149931.0,13.5957,13.6021,13.5574,13.5638,149931.0
2017-03-15 10:00:00,21.26,21.3,21.24,21.25,109653.0,13.5638,13.5893,13.551,13.5574,109653.0
2017-03-15 10:05:00,21.25,21.28,21.22,21.28,55153.0,13.5574,13.5765,13.5383,13.5765,55153.0
2017-03-15 10:10:00,21.28,21.28,21.21,21.22,104071.0,13.5765,13.5765,13.5319,13.5383,104071.0
2017-03-15 10:15:00,21.22,21.23,21.19,21.21,53401.0,13.5383,13.5446,13.5191,13.5319,53401.0
2017-03-15 10:20:00,21.21,21.26,21.21,21.26,55284.0,13.5319,13.5638,13.5319,13.5638,55284.0
2017-03-15 10:25:00,21.26,21.3,21.23,21.29,196105.0,13.5638,13.5893,13.5446,13.5829,196105.0
2017-03-15 10:30:00,21.3,21.32,21.26,21.31,108863.0,13.5893,13.6021,13.5638,13.5957,108863.0
2017-03-15 10:35:00,21.3,21.35,21.29,21.32,70184.0,13.5893,13.6212,13.5829,13.6021,70184.0
2017-03-15 10:40:00,21.32,21.34,21.3,21.34,139830.0,13.6021,13.6148,13.5893,13.6148,139830.0
2017-03-15 10:45:00,21.33,21.34,21.26,21.27,101528.0,13.6084,13.6148,13.5638,13.5702,101528.0
2017-03-15 10:50:00,21.26,21.32,21.25,21.3,55933.0,13.5638,13.6021,13.5574,13.5893,55933.0
2017-03-15 10:55:00,21.31,21.33,21.29,21.3,68047.0,13.5957,13.6084,13.5829,13.5893,68047.0
2017-03-15 11:00:00,21.3,21.35,21.3,21.35,139077.0,13.5893,13.6212,13.5893,13.6212,139077.0
2017-03-15 11:05:00,21.35,21.37,21.31,21.32,224446.0,13.6212,13.634,13.5957,13.6021,224446.0
2017-03-15 11:10:00,21.32,21.34,21.3,21.3,61060.0,13.6021,13.6148,13.5893,13.5893,61060.0
2017-03-15 11:15:00,21.3,21.32,21.29,21.31,76229.0,13.5893,13.6021,13.5829,13.5957,76229.0
2017-03-15 11:20:00,21.32,21.32,21.28,21.32,75392.0,13.6021,13.6021,13.5765,13.6021,75392.0
2017-03-15 11:25:00,21.31,21.32,21.27,21.29,108449.0,13.5957,13.6021,13.5702,13.5829,108449.0
2017-03-15 11:30:00,21.29,21.35,21.29,21.34,99093.0,13.5829,13.6212,13.5829,13.6148,99093.0
2017-03-15 11:35:00,21.33,21.34,21.32,21.34,41220.0,13.6084,13.6148,13.6021,13.6148,41220.0
2017-03-15 11:40:00,21.34,21.37,21.33,21.36,75817.0,13.6148,13.634,13.6084,13.6276,75817.0
2017-03-15 11:45:00,21.34,21.35,21.33,21.34,24542.0,13.6148,13.6212,13.6084,13.6148,24542.0
2017-03-15 11:50:00,21.34,21.39,21.32,21.38,155195.0,13.6148,13.6467,13.6021,13.6403,155195.0
2017-03-15 11:55:00,21.38,21.42,21.37,21.42,70112.0,13.6403,13.6659,13.634,13.6659,70112.0
2017-03-15 12:00:00,21.42,21.44,21.39,21.43,82858.0,13.6659,13.6786,13.6467,13.6722,82858.0
2017-03-15 12:05:00,21.44,21.44,21.41,21.42,81601.0,13.6786,13.6786,13.6595,13.6659,81601.0
2017-03-15 12:10:00,21.42,21.44,21.41,21.44,40415.0,13.6659,13.6786,13.6595,13.6786,40415.0
2017-03-15 12:15:00,21.44,21.44,21.42,21.43,42543.0,13.6786,13.6786,13.6659,13.6722,42543.0
2017-03-15 12:20:00,21.43,21.44,21.41,21.42,50319.0,13.6722,13.6786,13.6595,13.6659,50319.0
2017-03-15 12:25:00,21.42,21.42,21.38,21.39,54474.0,13.6659,13.6659,13.6403,13.6467,54474.0
2017-03-15 12:30:00,21.39,21.4,21.36,21.4,56835.0,13.6467,13.6531,13.6276,13.6531,56835.0
2017-03-15 12:35:00,21.4,21.44,21.39,21.43,75801.0,13.6531,13.6786,13.6467,13.6722,75801.0
2017-03-15 12:40:00,21.43,21.44,21.4,21.41,50297.0,13.6722,13.6786,13.6531,13.6595,50297.0
2017-03-15 12:45:00,21.41,21.42,21.37,21.41,68023.0,13.6595,13.6659,13.634,13.6595,68023.0
2017-03-15 12:50:00,21.4,21.41,21.39,21.4,31730.0,13.6531,13.6595,13.6467,13.6531,31730.0
2017-03-15 12:55:00,21.4,21.42,21.39,21.41,62244.0,13.6531,13.6659,13.6467,13.6595,62244.0
2017-03-15 13:00:00,21.41,21.43,21.39,21.41,80590.0,13.6595,13.6722,13.6467,13.6595,80590.0
2017-03-15 13:05:00,21.41,21.41,21.37,21.38,95210.0,13.6595,13.6595,13.634,13.6403,95210.0
2017-03-15 13:10:00,21.38,21.4,21.37,21.4,24205.0,13.6403,13.6531,13.634,13.6531,24205.0
2017-03-15 13:15:00,21.39,21.4,21.36,21.37,53315.0,13.6467,13.6531,13.6276,13.634,53315.0
2017-03-15 13:20:00,21.36,21.37,21.34,21.34,72582.0,13.6276,13.634,13.6148,13.6148,72582.0
2017-03-15 13:25:00,21.35,21.39,21.35,21.37,75407.0,13.6212,13.6467,13.6212,13.634,75407.0
2017-03-15 13:30:00,21.38,21.41,21.37,21.39,38193.0,13.6403,13.6595,13.634,13.6467,38193.0
2017-03-15 13:35:00,21.39,21.4,21.37,21.39,40879.0,13.6467,13.6531,13.634,13.6467,40879.0
2017-03-15 13:40:00,21.4,21.41,21.37,21.39,59528.0,13.6531,13.6595,13.634,13.6467,59528.0
2017-03-15 13:45:00,21.39,21.39,21.35,21.36,67147.0,13.6467,13.6467,13.6212,13.6276,67147.0
2017-03-15 13:50:00,21.36,21.41,21.36,21.39,60824.0,13.6276,13.6595,13.6276,13.6467,60824.0
2017-03-15 13:55:00,21.39,21.42,21.39,21.42,79310.0,13.6467,13.6659,13.6467,13.6659,79310.0
2017-03-15 14:00:00,21.42,21.53,21.42,21.53,263674.0,13.6659,13.736,13.6659,13.736,263674.0
2017-03-15 14:05:00,21.53,21.55,21.5,21.51,152504.0,13.736,13.7488,13.7169,13.7233,152504.0
2017-03-15 14:10:00,21.51,21.53,21.46,21.47,145069.0,13.7233,13.736,13.6914,13.6978,145069.0
2017-03-15 14:15:00,21.46,21.48,21.44,21.45,87807.0,13.6914,13.7041,13.6786,13.685,87807.0
2017-03-15 14:20:00,21.45,21.5,21.44,21.48,207759.0,13.685,13.7169,13.6786,13.7041,207759.0
2017-03-15 14:25:00,21.48,21.5,21.46,21.46,66989.0,13.7041,13.7169,13.6914,13.6914,66989.0
2017-03-15 14:30:00,21.47,21.47,21.41,21.45,85223.0,13.6978,13.6978,13.6595,13.685,85223.0
2017-03-15 14:35:00,21.45,21.47,21.43,21.46,96783.0,13.685,13.6978,13.6722,13.6914,96783.0
2017-03-15 14:40:00,21.46,21.48,21.44,21.47,91973.0,13.6914,13.7041,13.6786,13.6978,91973.0
2017-03-15 14:45:00,21.47,21.51,21.47,21.48,282415.0,13.6978,13.7233,13.6978,13.7041,282415.0
2017-03-15 14:50:00,21.48,21.54,21.47,21.52,228126.0,13.7041,13.7424,13.6978,13.7297,228126.0
2017-03-15 14:55:00,21.51,21.51,21.47,21.48,159491.0,13.7233,13.7233,13.6978,13.7041,159491.0
2017-03-15 15:00:00,21.48,21.51,21.47,21.5,193570.0,13.7041,13.7233,13.6978,13.7169,193570.0
2017-03-15 15:05:00,21.5,21.54,21.5,21.51,165107.0,13.7169,13.7424,13.7169,13.7233,165107.0
2017-03-15 15:10:00,21.52,21.54,21.5,21.54,141781.0,13.7297,13.7424,13.7169,13.7424,141781.0
2017-03-15 15:15:00,21.54,21.56,21.52,21.56,262701.0,13.7424,13.7552,13.7297,13.7552,262701.0
2017-03-15 15:20:00,21.55,21.56,21.51,21.53,122894.0,13.7488,13.7552,13.7233,13.736,122894.0
2017-03-15 15:25:00,21.53,21.53,21.51,21.52,117319.0,13.736,13.736,13.7233,13.7297,117319.0
2017-03-15 15:30:00,21.51,21.58,21.51,21.58,146173.0,13.7233,13.7679,13.7233,13.7679,146173.0
2017-03-15 15:35:00,21.58,21.63,21.57,21.62,278665.0,13.7679,13.7998,13.7616,13.7935,278665.0
2017-03-15 15:40:00,21.62,21.65,21.61,21.62,203126.0,13.7935,13.8126,13.7871,13.7935,203126.0
2017-03-15 15:45:00,21.62,21.65,21.6,21.64,325511.0,13.7935,13.8126,13.7807,13.8062,325511.0
2017-03-15 15:50:00,21.64,21.71,21.62,21.71,540922.0,13.8062,13.8509,13.7935,13.8509,540922.0
2017-03-15 15:55:00,21.71,21.71,21.65,21.65,774934.0,13.8509,13.8509,13.8126,13.8126,774934.0
2017-03-16 09:30:00,21.66,21.7,21.36,21.51,409119.0,13.819,13.8445,13.6276,13.7233,409119.0
2017-03-16 09:35:00,21.52,21.59,21.48,21.56,120960.0,13.7297,13.7743,13.7041,13.7552,120960.0
2017-03-16 09:40:00,21.56,21.59,21.5,21.51,157489.0,13.7552,13.7743,13.7169,13.7233,157489.0
2017-03-16 09:45:00,21.51,21.53,21.48,21.49,97673.0,13.7233,13.736,13.7041,13.7105,97673.0
2017-03-16 09:50:00,21.5,21.59,21.49,21.57,119823.0,13.7169,13.7743,13.7105,13.7616,119823.0
2017-03-16 09:55:00,21.57,21.58,21.52,21.57,87058.0,13.7616,13.7679,13.7297,13.7616,87058.0
2017-03-16 10:00:00,21.58,21.63,21.57,21.62,66444.0,13.7679,13.7998,13.7616,13.7935,66444.0
2017-03-16 10:05:00,21.62,21.62,21.53,21.53,108544.0,13.7935,13.7935,13.736,13.736,108544.0
2017-03-16 10:10:00,21.53,21.55,21.45,21.47,131675.0,13.736,13.7488,13.685,13.6978,131675.0
2017-03-16 10:15:00,21.47,21.49,21.42,21.46,65292.0,13.6978,13.7105,13.6659,13.6914,65292.0
2017-03-16 10:20:00,21.46,21.47,21.43,21.47,76616.0,13.6914,13.6978,13.6722,13.6978,76616.0
2017-03-16 10:25:00,21.47,21.52,21.46,21.52,66841.0,13.6978,13.7297,13.6914,13.7297,66841.0
2017-03-16 10:30:00,21.52,21.55,21.5,21.52,89196.0,13.7297,13.7488,13.7169,13.7297,89196.0
2017-03-16 10:35:00,21.52,21.54,21.49,21.49,163006.0,13.7297,13.7424,13.7105,13.7105,163006.0
2017-03-16 10:40:00,21.49,21.61,21.49,21.61,188823.0,13.7105,13.7871,13.7105,13.7871,188823.0
2017-03-16 10:45:00,21.61,21.65,21.6,21.63,152391.0,13.7871,13.8126,13.7807,13.7998,152391.0
2017-03-16 10:50:00,21.63,21.63,21.53,21.53,102288.0,13.7998,13.7998,13.736,13.736,102288.0
2017-03-16 10:55:00,21.53,21.55,21.52,21.52,47266.0,13.736,13.7488,13.7297,13.7297,47266.0
2017-03-16 11:00:00,21.52,21.53,21.48,21.5,87076.0,13.7297,13.736,13.7041,13.7169,87076.0
2017-03-16 11:05:00,21.5,21.55,21.48,21.55,63632.0,13.7169,13.7488,13.7041,13.7488,63632.0
2017-03-16 11:10:00,21.55,21.56,21.54,21.56,38945.0,13.7488,13.7552,13.7424,13.7552,38945.0
2017-03-16 11:15:00,21.55,21.57,21.51,21.51,94854.0,13.7488,13.7616,13.7233,13.7233,94854.0
2017-03-16 11:20:00,21.51,21.53,21.47,21.48,57406.0,13.7233,13.736,13.6978,13.7041,57406.0
2017-03-16 11:25:00,21.48,21.5,21.46,21.47,47764.0,13.7041,13.7169,13.6914,13.6978,47764.0
2017-03-16 11:30:00,21.47,21.52,21.46,21.51,44279.0,13.6978,13.7297,13.6914,13.7233,44279.0
2017-03-16 11:35:00,21.5,21.52,21.49,21.52,31198.0,13.7169,13.7297,13.7105,13.7297,31198.0
2017-03-16 11:40:00,21.52,21.55,21.51,21.53,80934.0,13.7297,13.7488,13.7233,13.736,80934.0
2017-03-16 11:45:00,21.52,21.57,21.52,21.56,45497.0,13.7297,13.7616,13.7297,13.7552,45497.0
2017-03-16 11:50:00,21.56,21.6,21.56,21.58,102432.0,13.7552,13.7807,13.7552,13.7679,102432.0
2017-03-16 11:55:00,21.58,21.65,21.58,21.64,74492.0,13.7679,13.8126,13.7679,13.8062,74492.0
2017-03-16 12:00:00,21.64,21.64,21.57,21.57,69630.0,13.8062,13.8062,13.7616,13.7616,69630.0
2017-03-16 12:05:00,21.57,21.58,21.53,21.55,59107.0,13.7616,13.7679,13.736,13.7488,59107.0
2017-03-16 12:10:00,21.54,21.56,21.54,21.55,34033.0,13.7424,13.7552,13.7424,13.7488,34033.0
2017-03-16 12:15:00,21.55,21.59,21.54,21.59,41818.0,13.7488,13.7743,13.7424,13.7743,41818.0
2017-03-16 12:20:00,21.59,21.6,21.58,21.59,46821.0,13.7743,13.7807,13.7679,13.7743,46821.0
2017-03-16 12:25:00,21.59,21.63,21.59,21.62,55819.0,13.7743,13.7998,13.7743,13.7935,55819.0
2017-03-16 12:30:00,21.61,21.62,21.59,21.61,54756.0,13.7871,13.7935,13.7743,13.7871,54756.0
2017-03-16 12:35:00,21.62,21.62,21.59,21.59,40770.0,13.7935,13.7935,13.7743,13.7743,40770.0
2017-03-16 12:40:00,21.59,21.62,21.59,21.61,39080.0,13.7743,13.7935,13.7743,13.7871,39080.0
2017-03-16 12:45:00,21.61,21.62,21.6,21.6,58710.0,13.7871,13.7935,13.7807,13.7807,58710.0
2017-03-16 12:50:00,21.6,21.62,21.6,21.62,53335.0,13.7807,13.7935,13.7807,13.7935,53335.0
2017-03-16 12:55:00,21.62,21.64,21.62,21.63,27430.0,13.7935,13.8062,13.7935,13.7998,27430.0
2017-03-16 13:00:00,21.62,21.63,21.61,21.62,23156.0,13.7935,13.7998,13.7871,13.7935,23156.0
2017-03-16 13:05:00,21.62,21.63,21.58,21.59,61489.0,13.7935,13.7998,13.7679,13.7743,61489.0
2017-03-16 13:10:00,21.59,21.59,21.56,21.59,65194.0,13.7743,13.7743,13.7552,13.7743,65194.0
2017-03-16 13:15:00,21.59,21.59,21.58,21.59,21272.0,13.7743,13.7743,13.7679,13.7743,21272.0
2017-03-16 13:20:00,21.59,21.59,21.57,21.57,52920.0,13.7743,13.7743,13.7616,13.7616,52920.0
2017-03-16 13:25:00,21.57,21.58,21.55,21.55,26283.0,13.7616,13.7679,13.7488,13.7488,26283.0
2017-03-16 13:30:00,21.56,21.58,21.55,21.57,48436.0,13.7552,13.7679,13.7488,13.7616,48436.0
2017-03-16 13:35:00,21.58,21.58,21.55,21.56,50982.0,13.7679,13.7679,13.7488,13.7552,50982.0
2017-03-16 13:40:00,21.55,21.63,21.55,21.62,125179.0,13.7488,13.7998,13.7488,13.7935,125179.0
2017-03-16 13:45:00,21.63,21.65,21.62,21.64,89709.0,13.7998,13.8126,13.7935,13.8062,89709.0
2017-03-16 13:50:00,21.64,21.68,21.64,21.67,55648.0,13.8062,13.8317,13.8062,13.8254,55648.0
2017-03-16 13:55:00,21.68,21.69,21.63,21.65,76806.0,13.8317,13.8381,13.7998,13.8126,76806.0
2017-03-16 14:00:00,21.65,21.67,21.64,21.65,63137.0,13.8126,13.8254,13.8062,13.8126,63137.0
2017-03-16 14:05:00,21.65,21.67,21.63,21.64,137248.0,13.8126,13.8254,13.7998,13.8062,137248.0
2017-03-16 14:10:00,21.64,21.68,21.64,21.67,88556.0,13.8062,13.8317,13.8062,13.8254,88556.0
2017-03-16 14:15:00,21.66,21.68,21.64,21.64,45907.0,13.819,13.8317,13.8062,13.8062,45907.0
2017-03-16 14:20:00,21.64,21.66,21.62,21.66,64548.0,13.8062,13.819,13.7935,13.819,64548.0
2017-03-16 14:25:00,21.66,21.67,21.63,21.65,62187.0,13.819,13.8254,13.7998,13.8126,62187.0
2017-03-16 14:30:00,21.64,21.65,21.64,21.65,19950.0,13.8062,13.8126,13.8062,13.8126,19950.0
2017-03-16 14:35:00,21.65,21.65,21.63,21.63,60537.0,13.8126,13.8126,13.7998,13.7998,60537.0
2017-03-16 14:40:00,21.63,21.64,21.6,21.61,79092.0,13.7998,13.8062,13.7807,13.7871,79092.0
2017-03-16 14:45:00,21.6,21.62,21.59,21.59,66610.0,13.7807,13.7935,13.7743,13.7743,66610.0
2017-03-16 14:50:00,21.6,21.62,21.59,21.61,70807.0,13.7807,13.7935,13.7743,13.7871,70807.0
2017-03-16 14:55:00,21.6,21.63,21.59,21.6,89283.0,13.7807,13.7998,13.7743,13.7807,89283.0
2017-03-16 15:00:00,21.6,21.61,21.58,21.6,55305.0,13.7807,13.7871,13.7679,13.7807,55305.0
2017-03-16 15:05:00,21.6,21.6,21.59,21.6,39603.0,13.7807,13.7807,13.7743,13.7807,39603.0
2017-03-16 15:10:00,21.6,21.6,21.59,21.6,43148.0,13.7807,13.7807,13.7743,13.7807,43148.0
2017-03-16 15:15:00,21.6,21.61,21.58,21.59,69942.0,13.7807,13.7871,13.7679,13.7743,69942.0
2017-03-16 15:20:00,21.59,21.6,21.58,21.6,63838.0,13.7743,13.7807,13.7679,13.7807,63838.0
2017-03-16 15:25:00,21.59,21.6,21.56,21.57,110105.0,13.7743,13.7807,13.7552,13.7616,110105.0
2017-03-16 15:30:00,21.57,21.57,21.55,21.55,67158.0,13.7616,13.7616,13.7488,13.7488,67158.0
2017-03-16 15:35:00,21.55,21.57,21.55,21.57,83567.0,13.7488,13.7616,13.7488,13.7616,83567.0
2017-03-16 15:40:00,21.57,21.57,21.54,21.55,171463.0,13.7616,13.7616,13.7424,13.7488,171463.0
2017-03-16 15:45:00,21.55,21.56,21.54,21.54,177716.0,13.7488,13.7552,13.7424,13.7424,177716.0
2017-03-16 15:50:00,21.55,21.55,21.54,21.55,144273.0,13.7488,13.7488,13.7424,13.7488,144273.0
2017-03-16 15:55:00,21.55,21.56,21.54,21.56,437424.0,13.7488,13.7552,13.7424,13.7552,437424.0
2017-03-17 09:30:00,21.61,21.72,21.59,21.59,1901448.0,13.7871,13.8573,13.7743,13.7743,1901448.0
2017-03-17 09:35:00,21.6,21.69,21.6,21.67,93666.0,13.7807,13.8381,13.7807,13.8254,93666.0
2017-03-17 09:40:00,21.66,21.71,21.62,21.71,63193.0,13.819,13.8509,13.7935,13.8509,63193.0
2017-03-17 09:45:00,21.71,21.74,21.66,21.66,112953.0,13.8509,13.87,13.819,13.819,112953.0
2017-03-17 09:50:00,21.66,21.66,21.63,21.64,64782.0,13.819,13.819,13.7998,13.8062,64782.0
2017-03-17 09:55:00,21.65,21.71,21.65,21.71,83173.0,13.8126,13.8509,13.8126,13.8509,83173.0
2017-03-17 10:00:00,21.71,21.72,21.65,21.67,91167.0,13.8509,13.8573,13.8126,13.8254,91167.0
2017-03-17 10:05:00,21.67,21.7,21.64,21.67,184235.0,13.8254,13.8445,13.8062,13.8254,184235.0
2017-03-17 10:10:00,21.67,21.69,21.63,21.63,157870.0,13.8254,13.8381,13.7998,13.7998,157870.0
2017-03-17 10:15:00,21.64,21.65,21.61,21.64,100396.0,13.8062,13.8126,13.7871,13.8062,100396.0
2017-03-17 10:20:00,21.64,21.66,21.63,21.64,81193.0,13.8062,13.819,13.7998,13.8062,81193.0
2017-03-17 10:25:00,21.64,21.67,21.6,21.61,359490.0,13.8062,13.8254,13.7807,13.7871,359490.0
2017-03-17 10:30:00,21.62,21.64,21.59,21.59,49707.0,13.7935,13.8062,13.7743,13.7743,49707.0
2017-03-17 10:35:00,21.6,21.6,21.55,21.55,52936.0,13.7807,13.7807,13.7488,13.7488,52936.0
2017-03-17 10:40:00,21.56,21.57,21.54,21.56,132937.0,13.7552,13.7616,13.7424,13.7552,132937.0
2017-03-17 10:45:00,21.57,21.57,21.5,21.52,89336.0,13.7616,13.7616,13.7169,13.7297,89336.0
2017-03-17 10:50:00,21.51,21.56,21.51,21.54,56668.0,13.7233,13.7552,13.7233,13.7424,56668.0
2017-03-17 10:55:00,21.55,21.57,21.53,21.55,112182.0,13.7488,13.7616,13.736,13.7488,112182.0
2017-03-17 11:00:00,21.55,21.56,21.54,21.55,46818.0,13.7488,13.7552,13.7424,13.7488,46818.0
2017-03-17 11:05:00,21.54,21.56,21.53,21.55,50301.0,13.7424,13.7552,13.736,13.7488,50301.0
2017-03-17 11:10:00,21.55,21.56,21.52,21.54,108130.0,13.7488,13.7552,13.7297,13.7424,108130.0
2017-03-17 11:15:00,21.54,21.56,21.53,21.55,21617.0,13.7424,13.7552,13.736,13.7488,21617.0
2017-03-17 11:20:00,21.56,21.57,21.55,21.55,42776.0,13.7552,13.7616,13.7488,13.7488,42776.0
2017-03-17 11:25:00,21.55,21.56,21.54,21.54,55518.0,13.7488,13.7552,13.7424,13.7424,55518.0
2017-03-17 11:30:00,21.53,21.55,21.52,21.54,44334.0,13.736,13.7488,13.7297,13.7424,44334.0
2017-03-17 11:35:00,21.53,21.53,21.48,21.49,119724.0,13.736,13.736,13.7041,13.7105,119724.0
2017-03-17 11:40:00,21.48,21.51,21.47,21.48,88249.0,13.7041,13.7233,13.6978,13.7041,88249.0
2017-03-17 11:45:00,21.48,21.49,21.47,21.47,19086.0,13.7041,13.7105,13.6978,13.6978,19086.0
2017-03-17 11:50:00,21.48,21.51,21.47,21.48,61554.0,13.7041,13.7233,13.6978,13.7041,61554.0
2017-03-17 11:55:00,21.48,21.49,21.46,21.49,43896.0,13.7041,13.7105,13.6914,13.7105,43896.0
2017-03-17 12:00:00,21.48,21.5,21.47,21.48,47749.0,13.7041,13.7169,13.6978,13.7041,47749.0
2017-03-17 12:05:00,21.48,21.5,21.47,21.49,52060.0,13.7041,13.7169,13.6978,13.7105,52060.0
2017-03-17 12:10:00,21.5,21.5,21.47,21.48,89619.0,13.7169,13.7169,13.6978,13.7041,89619.0
2017-03-17 12:15:00,21.47,21.49,21.47,21.49,29908.0,13.6978,13.7105,13.6978,13.7105,29908.0
2017-03-17 12:20:00,21.49,21.49,21.48,21.49,32826.0,13.7105,13.7105,13.7041,13.7105,32826.0
2017-03-17 12:25:00,21.48,21.49,21.48,21.48,20216.0,13.7041,13.7105,13.7041,13.7041,20216.0
2017-03-17 12:30:00,21.48,21.49,21.44,21.44,75885.0,13.7041,13.7105,13.6786,13.6786,75885.0
2017-03-17 12:35:00,21.44,21.46,21.44,21.45,32891.0,13.6786,13.6914,13.6786,13.685,32891.0
2017-03-17 12:40:00,21.45,21.46,21.45,21.45,22233.0,13.685,13.6914,13.685,13.685,22233.0
2017-03-17 12:45:00,21.46,21.46,21.43,21.44,97558.0,13.6914,13.6914,13.6722,13.6786,97558.0
2017-03-17 12:50:00,21.43,21.44,21.4,21.4,75355.0,13.6722,13.6786,13.6531,13.6531,75355.0
2017-03-17 12:55:00,21.41,21.42,21.4,21.42,54386.0,13.6595,13.6659,13.6531,13.6659,54386.0
2017-03-17 13:00:00,21.42,21.43,21.41,21.43,46802.0,13.6659,13.6722,13.6595,13.6722,46802.0
2017-03-17 13:05:00,21.42,21.43,21.41,21.41,55905.0,13.6659,13.6722,13.6595,13.6595,55905.0
2017-03-17 13:10:00,21.41,21.42,21.38,21.39,82541.0,13.6595,13.6659,13.6403,13.6467,82541.0
2017-03-17 13:15:00,21.38,21.42,21.38,21.42,101014.0,13.6403,13.6659,13.6403,13.6659,101014.0
2017-03-17 13:20:00,21.42,21.45,21.41,21.45,88758.0,13.6659,13.685,13.6595,13.685,88758.0
2017-03-17 13:25:00,21.45,21.47,21.44,21.46,84757.0,13.685,13.6978,13.6786,13.6914,84757.0
2017-03-17 13:30:00,21.46,21.46,21.43,21.43,48822.0,13.6914,13.6914,13.6722,13.6722,48822.0
2017-03-17 13:35:00,21.44,21.44,21.42,21.42,40219.0,13.6786,13.6786,13.6659,13.6659,40219.0
2017-03-17 13:40:00,21.43,21.43,21.38,21.38,73737.0,13.6722,13.6722,13.6403,13.6403,73737.0
2017-03-17 13:45:00,21.38,21.39,21.37,21.38,38849.0,13.6403,13.6467,13.634,13.6403,38849.0
2017-03-17 13:50:00,21.37,21.38,21.37,21.38,84850.0,13.634,13.6403,13.634,13.6403,84850.0
2017-03-17 13:55:00,21.38,21.39,21.37,21.39,42973.0,13.6403,13.6467,13.634,13.6467,42973.0
2017-03-17 14:00:00,21.39,21.4,21.38,21.39,41301.0,13.6467,13.6531,13.6403,13.6467,41301.0
2017-03-17 14:05:00,21.39,21.43,21.39,21.43,91186.0,13.6467,13.6722,13.6467,13.6722,91186.0
2017-03-17 14:10:00,21.43,21.44,21.42,21.44,79469.0,13.6722,13.6786,13.6659,13.6786,79469.0
2017-03-17 14:15:00,21.44,21.44,21.41,21.44,195176.0,13.6786,13.6786,13.6595,13.6786,195176.0
2017-03-17 14:20:00,21.44,21.44,21.43,21.44,30977.0,13.6786,13.6786,13.6722,13.6786,30977.0
2017-03-17 14:25:00,21.44,21.44,21.41,21.41,107177.0,13.6786,13.6786,13.6595,13.6595,107177.0
2017-03-17 14:30:00,21.41,21.42,21.4,21.41,35476.0,13.6595,13.6659,13.6531,13.6595,35476.0
2017-03-17 14:35:00,21.4,21.41,21.39,21.39,65630.0,13.6531,13.6595,13.6467,13.6467,65630.0
2017-03-17 14:40:00,21.39,21.41,21.39,21.4,82432.0,13.6467,13.6595,13.6467,13.6531,82432.0
2017-03-17 14:45:00,21.41,21.41,21.4,21.4,114156.0,13.6595,13.6595,13.6531,13.6531,114156.0
2017-03-17 14:50:00,21.41,21.41,21.39,21.39,79701.0,13.6595,13.6595,13.6467,13.6467,79701.0
2017-03-17 14:55:00,21.39,21.41,21.39,21.4,95464.0,13.6467,13.6595,13.6467,13.6531,95464.0
2017-03-17 15:00:00,21.39,21.4,21.38,21.39,124762.0,13.6467,13.6531,13.6403,13.6467,124762.0
2017-03-17 15:05:00,21.39,21.4,21.38,21.4,117670.0,13.6467,13.6531,13.6403,13.6531,117670.0
2017-03-17 15:10:00,21.39,21.4,21.39,21.39,47905.0,13.6467,13.6531,13.6467,13.6467,47905.0
2017-03-17 15:15:00,21.4,21.4,21.34,21.35,189094.0,13.6531,13.6531,13.6148,13.6212,189094.0
2017-03-17 15:20:00,21.35,21.35,21.31,21.32,133923.0,13.6212,13.6212,13.5957,13.6021,133923.0
2017-03-17 15:25:00,21.31,21.33,21.3,21.31,198749.0,13.5957,13.6084,13.5893,13.5957,198749.0
2017-03-17 15:30:00,21.3,21.31,21.26,21.26,158610.0,13.5893,13.5957,13.5638,13.5638,158610.0
2017-03-17 15:35:00,21.26,21.33,21.26,21.33,292903.0,13.5638,13.6084,13.5638,13.6084,292903.0
2017-03-17 15:40:00,21.32,21.35,21.31,21.31,342714.0,13.6021,13.6212,13.5957,13.5957,342714.0
2017-03-17 15:45:00,21.32,21.32,21.3,21.3,385064.0,13.6021,13.6021,13.5893,13.5893,385064.0
2017-03-17 15:50:00,21.3,21.32,21.3,21.32,325781.0,13.5893,13.6021,13.5893,13.6021,325781.0
2017-03-17 15:55:00,21.31,21.32,21.27,21.27,1062240.0,13.5957,13.6021,13.5702,13.5702,1062240.0
2017-03-20 09:30:00,21.1,21.22,21.1,21.15,276843.0,13.4617,13.5383,13.4617,13.4936,276843.0
2017-03-20 09:35:00,21.14,21.17,21.1,21.14,147815.0,13.4872,13.5064,13.4617,13.4872,147815.0
2017-03-20 09:40:00,21.14,21.18,21.12,21.17,142853.0,13.4872,13.5127,13.4745,13.5064,142853.0
2017-03-20 09:45:00,21.17,21.19,21.13,21.18,153278.0,13.5064,13.5191,13.4808,13.5127,153278.0
2017-03-20 09:50:00,21.18,21.19,21.11,21.12,109947.0,13.5127,13.5191,13.4681,13.4745,109947.0
2017-03-20 09:55:00,21.12,21.14,21.11,21.13,134366.0,13.4745,13.4872,13.4681,13.4808,134366.0
2017-03-20 10:00:00,21.12,21.17,21.12,21.15,157179.0,13.4745,13.5064,13.4745,13.4936,157179.0
2017-03-20 10:05:00,21.16,21.18,21.14,21.16,115185.0,13.5,13.5127,13.4872,13.5,115185.0
2017-03-20 10:10:00,21.16,21.17,21.12,21.14,184718.0,13.5,13.5064,13.4745,13.4872,184718.0
2017-03-20 10:15:00,21.13,21.17,21.11,21.16,116506.0,13.4808,13.5064,13.4681,13.5,116506.0
2017-03-20 10:20:00,21.16,21.18,21.15,21.15,69694.0,13.5,13.5127,13.4936,13.4936,69694.0
2017-03-20 10:25:00,21.15,21.16,21.13,21.13,90120.0,13.4936,13.5,13.4808,13.4808,90120.0
2017-03-20 10:30:00,21.14,21.16,21.13,21.14,70859.0,13.4872,13.5,13.4808,13.4872,70859.0
2017-03-20 10:35:00,21.14,21.15,21.11,21.14,98998.0,13.4872,13.4936,13.4681,13.4872,98998.0
2017-03-20 10:40:00,21.14,21.14,21.11,21.12,49198.0,13.4872,13.4872,13.4681,13.4745,49198.0
2017-03-20 10:45:00,21.11,21.13,21.11,21.11,60122.0,13.4681,13.4808,13.4681,13.4681,60122.0
2017-03-20 10:50:00,21.12,21.2,21.11,21.17,320802.0,13.4745,13.5255,13.4681,13.5064,320802.0
2017-03-20 10:55:00,21.16,21.19,21.16,21.19,115394.0,13.5,13.5191,13.5,13.5191,115394.0
2017-03-20 11:00:00,21.19,21.23,21.18,21.21,132164.0,13.5191,13.5446,13.5127,13.5319,132164.0
2017-03-20 11:05:00,21.21,21.23,21.2,21.21,87407.0,13.5319,13.5446,13.5255,13.5319,87407.0
2017-03-20 11:10:00,21.21,21.22,21.18,21.19,49770.0,13.5319,13.5383,13.5127,13.5191,49770.0
2017-03-20 11:15:00,21.18,21.21,21.17,21.19,88760.0,13.5127,13.5319,13.5064,13.5191,88760.0
2017-03-20 11:20:00,21.2,21.2,21.17,21.2,47114.0,13.5255,13.5255,13.5064,13.5255,47114.0
2017-03-20 11:25:00,21.2,21.21,21.18,21.21,47609.0,13.5255,13.5319,13.5127,13.5319,47609.0
2017-03-20 11:30:00,21.21,21.21,21.17,21.17,76806.0,13.5319,13.5319,13.5064,13.5064,76806.0
2017-03-20 11:35:00,21.16,21.18,21.14,21.15,180966.0,13.5,13.5127,13.4872,13.4936,180966.0
2017-03-20 11:40:00,21.15,21.15,21.13,21.15,49529.0,13.4936,13.4936,13.4808,13.4936,49529.0
2017-03-20 11:45:00,21.14,21.16,21.14,21.14,41574.0,13.4872,13.5,13.4872,13.4872,41574.0
2017-03-20 11:50:00,21.14,21.15,21.12,21.14,152828.0,13.4872,13.4936,13.4745,13.4872,152828.0
2017-03-20 11:55:00,21.14,21.15,21.13,21.14,60873.0,13.4872,13.4936,13.4808,13.4872,60873.0
2017-03-20 12:00:00,21.14,21.15,21.07,21.08,233481.0,13.4872,13.4936,13.4426,13.4489,233481.0
2017-03-20 12:05:00,21.08,21.09,21.05,21.08,174998.0,13.4489,13.4553,13.4298,13.4489,174998.0
2017-03-20 12:10:00,21.09,21.14,21.08,21.13,128257.0,13.4553,13.4872,13.4489,13.4808,128257.0
2017-03-20 12:15:00,21.12,21.14,21.1,21.13,174215.0,13.4745,13.4872,13.4617,13.4808,174215.0
2017-03-20 12:20:00,21.13,21.14,21.12,21.13,73204.0,13.4808,13.4872,13.4745,13.4808,73204.0
2017-03-20 12:25:00,21.14,21.15,21.11,21.12,78511.0,13.4872,13.4936,13.4681,13.4745,78511.0
2017-03-20 12:30:00,21.11,21.12,21.1,21.12,39730.0,13.4681,13.4745,13.4617,13.4745,39730.0
2017-03-20 12:35:00,21.11,21.12,21.1,21.12,53164.0,13.4681,13.4745,13.4617,13.4745,53164.0
2017-03-20 12:40:00,21.11,21.12,21.1,21.11,49589.0,13.4681,13.4745,13.4617,13.4681,49589.0
2017-03-20 12:45:00,21.11,21.11,21.07,21.09,99770.0,13.4681,13.4681,13.4426,13.4553,99770.0
2017-03-20 12:50:00,21.08,21.11,21.07,21.07,91426.0,13.4489,13.4681,13.4426,13.4426,91426.0
2017-03-20 12:55:00,21.07,21.09,21.07,21.08,70228.0,13.4426,13.4553,13.4426,13.4489,70228.0
2017-03-20 13:00:00,21.08,21.09,21.07,21.08,50826.0,13.4489,13.4553,13.4426,13.4489,50826.0
2017-03-20 13:05:00,21.08,21.08,21.05,21.06,106582.0,13.4489,13.4489,13.4298,13.4362,106582.0
2017-03-20 13:10:00,21.06,21.07,21.02,21.03,105043.0,13.4362,13.4426,13.4107,13.417,105043.0
2017-03-20 13:15:00,21.03,21.04,21.03,21.03,19923.0,13.417,13.4234,13.417,13.417,19923.0
2017-03-20 13:20:00,21.04,21.04,21.02,21.02,102725.0,13.4234,13.4234,13.4107,13.4107,102725.0
2017-03-20 13:25:00,21.03,21.03,21.01,21.02,77663.0,13.417,13.417,13.4043,13.4107,77663.0
2017-03-20 13:30:00,21.01,21.06,21.01,21.06,71446.0,13.4043,13.4362,13.4043,13.4362,71446.0
2017-03-20 13:35:00,21.05,21.09,21.05,21.07,96206.0,13.4298,13.4553,13.4298,13.4426,96206.0
2017-03-20 13:40:00,21.08,21.08,21.03,21.04,108120.0,13.4489,13.4489,13.417,13.4234,108120.0
2017-03-20 13:45:00,21.03,21.06,21.02,21.05,174766.0,13.417,13.4362,13.4107,13.4298,174766.0
2017-03-20 13:50:00,21.05,21.07,21.05,21.07,70698.0,13.4298,13.4426,13.4298,13.4426,70698.0
2017-03-20 13:55:00,21.07,21.07,21.06,21.07,46499.0,13.4426,13.4426,13.4362,13.4426,46499.0
2017-03-20 14:00:00,21.07,21.07,21.03,21.03,43304.0,13.4426,13.4426,13.417,13.417,43304.0
2017-03-20 14:05:00,21.04,21.04,21.02,21.03,52943.0,13.4234,13.4234,13.4107,13.417,52943.0
2017-03-20 14:10:00,21.04,21.06,21.03,21.04,116157.0,13.4234,13.4362,13.417,13.4234,116157.0
2017-03-20 14:15:00,21.03,21.04,21.01,21.01,92902.0,13.417,13.4234,13.4043,13.4043,92902.0
2017-03-20 14:20:00,21.02,21.02,21.0,21.01,51607.0,13.4107,13.4107,13.3979,13.4043,51607.0
2017-03-20 14:25:00,21.01,21.04,21.01,21.04,98988.0,13.4043,13.4234,13.4043,13.4234,98988.0
2017-03-20 14:30:00,21.04,21.04,21.02,21.03,54053.0,13.4234,13.4234,13.4107,13.417,54053.0
2017-03-20 14:35:00,21.03,21.04,21.01,21.03,133743.0,13.417,13.4234,13.4043,13.417,133743.0
2017-03-20 14:40:00,21.03,21.03,21.01,21.02,52996.0,13.417,13.417,13.4043,13.4107,52996.0
2017-03-20 14:45:00,21.02,21.03,20.99,21.01,120596.0,13.4107,13.417,13.3915,13.4043,120596.0
2017-03-20 14:50:00,21.01,21.03,21.0,21.03,55809.0,13.4043,13.417,13.3979,13.417,55809.0
2017-03-20 14:55:00,21.03,21.03,21.0,21.03,70713.0,13.417,13.417,13.3979,13.417,70713.0
2017-03-20 15:00:00,21.03,21.05,21.02,21.05,59753.0,13.417,13.4298,13.4107,13.4298,59753.0
2017-03-20 15:05:00,21.05,21.06,21.04,21.05,81569.0,13.4298,13.4362,13.4234,13.4298,81569.0
2017-03-20 15:10:00,21.05,21.07,21.04,21.07,129826.0,13.4298,13.4426,13.4234,13.4426,129826.0
2017-03-20 15:15:00,21.07,21.09,21.06,21.07,66474.0,13.4426,13.4553,13.4362,13.4426,66474.0
2017-03-20 15:20:00,21.08,21.08,21.05,21.07,116966.0,13.4489,13.4489,13.4298,13.4426,116966.0
2017-03-20 15:25:00,21.07,21.1,21.07,21.1,139866.0,13.4426,13.4617,13.4426,13.4617,139866.0
2017-03-20 15:30:00,21.1,21.12,21.09,21.09,206306.0,13.4617,13.4745,13.4553,13.4553,206306.0
2017-03-20 15:35:00,21.09,21.16,21.09,21.16,185404.0,13.4553,13.5,13.4553,13.5,185404.0
2017-03-20 15:40:00,21.16,21.17,21.13,21.13,186810.0,13.5,13.5064,13.4808,13.4808,186810.0
2017-03-20 15:45:00,21.14,21.18,21.13,21.17,234729.0,13.4872,13.5127,13.4808,13.5064,234729.0
2017-03-20 15:50:00,21.18,21.18,21.15,21.18,296892.0,13.5127,13.5127,13.4936,13.5127,296892.0
2017-03-20 15:55:00,21.18,21.19,21.17,21.19,573583.0,13.5127,13.5191,13.5064,13.5191,573583.0
2017-03-21 09:30:00,21.25,21.42,21.24,21.38,378368.0,13.5574,13.6659,13.551,13.6403,378368.0
2017-03-21 09:35:00,21.38,21.4,21.32,21.33,180537.0,13.6403,13.6531,13.6021,13.6084,180537.0
2017-03-21 09:40:00,21.32,21.33,21.28,21.29,78608.0,13.6021,13.6084,13.5765,13.5829,78608.0
2017-03-21 09:45:00,21.29,21.32,21.21,21.24,124187.0,13.5829,13.6021,13.5319,13.551,124187.0
2017-03-21 09:50:00,21.24,21.24,21.15,21.16,213636.0,13.551,13.551,13.4936,13.5,213636.0
2017-03-21 09:55:00,21.17,21.22,21.17,21.19,129657.0,13.5064,13.5383,13.5064,13.5191,129657.0
2017-03-21 10:00:00,21.19,21.19,21.13,21.16,87025.0,13.5191,13.5191,13.4808,13.5,87025.0
2017-03-21 10:05:00,21.16,21.16,21.06,21.07,175892.0,13.5,13.5,13.4362,13.4426,175892.0
2017-03-21 10:10:00,21.07,21.1,21.05,21.05,137123.0,13.4426,13.4617,13.4298,13.4298,137123.0
2017-03-21 10:15:00,21.06,21.07,21.02,21.05,247049.0,13.4362,13.4426,13.4107,13.4298,247049.0
2017-03-21 10:20:00,21.05,21.12,21.04,21.06,143524.0,13.4298,13.4745,13.4234,13.4362,143524.0
2017-03-21 10:25:00,21.06,21.07,20.96,21.0,171771.0,13.4362,13.4426,13.3724,13.3979,171771.0
2017-03-21 10:30:00,21.0,21.0,20.96,20.96,175647.0,13.3979,13.3979,13.3724,13.3724,175647.0
2017-03-21 10:35:00,20.96,21.03,20.94,21.01,237664.0,13.3724,13.417,13.3596,13.4043,237664.0
2017-03-21 10:40:00,21.01,21.05,21.01,21.02,58049.0,13.4043,13.4298,13.4043,13.4107,58049.0
2017-03-21 10:45:00,21.02,21.02,20.94,20.95,98052.0,13.4107,13.4107,13.3596,13.366,98052.0
2017-03-21 10:50:00,20.95,20.95,20.87,20.88,198089.0,13.366,13.366,13.315,13.3213,198089.0
2017-03-21 10:55:00,20.88,20.93,20.87,20.92,187863.0,13.3213,13.3532,13.315,13.3469,187863.0
2017-03-21 11:00:00,20.92,20.97,20.91,20.92,107584.0,13.3469,13.3788,13.3405,13.3469,107584.0
2017-03-21 11:05:00,20.91,20.94,20.9,20.92,77165.0,13.3405,13.3596,13.3341,13.3469,77165.0
2017-03-21 11:10:00,20.92,20.95,20.91,20.92,72888.0,13.3469,13.366,13.3405,13.3469,72888.0
2017-03-21 11:15:00,20.93,20.93,20.89,20.9,103246.0,13.3532,13.3532,13.3277,13.3341,103246.0
2017-03-21 11:20:00,20.9,20.94,20.88,20.94,81037.0,13.3341,13.3596,13.3213,13.3596,81037.0
2017-03-21 11:25:00,20.94,20.95,20.91,20.95,354591.0,13.3596,13.366,13.3405,13.366,354591.0
2017-03-21 11:30:00,20.95,20.96,20.89,20.91,145663.0,13.366,13.3724,13.3277,13.3405,145663.0
2017-03-21 11:35:00,20.91,20.92,20.87,20.89,140906.0,13.3405,13.3469,13.315,13.3277,140906.0
2017-03-21 11:40:00,20.9,20.91,20.87,20.91,328338.0,13.3341,13.3405,13.315,13.3405,328338.0
2017-03-21 11:45:00,20.91,20.92,20.88,20.89,463985.0,13.3405,13.3469,13.3213,13.3277,463985.0
2017-03-21 11:50:00,20.89,20.91,20.88,20.9,175976.0,13.3277,13.3405,13.3213,13.3341,175976.0
2017-03-21 11:55:00,20.9,20.93,20.89,20.92,532653.0,13.3341,13.3532,13.3277,13.3469,532653.0
2017-03-21 12:00:00,20.92,20.93,20.9,20.92,183640.0,13.3469,13.3532,13.3341,13.3469,183640.0
2017-03-21 12:05:00,20.92,20.96,20.9,20.94,446611.0,13.3469,13.3724,13.3341,13.3596,446611.0
2017-03-21 12:10:00,20.93,20.96,20.93,20.94,94027.0,13.3532,13.3724,13.3532,13.3596,94027.0
2017-03-21 12:15:00,20.93,20.95,20.93,20.95,61840.0,13.3532,13.366,13.3532,13.366,61840.0
2017-03-21 12:20:00,20.95,20.96,20.91,20.92,95092.0,13.366,13.3724,13.3405,13.3469,95092.0
2017-03-21 12:25:00,20.93,20.93,20.9,20.9,111112.0,13.3532,13.3532,13.3341,13.3341,111112.0
2017-03-21 12:30:00,20.91,20.92,20.88,20.89,155362.0,13.3405,13.3469,13.3213,13.3277,155362.0
2017-03-21 12:35:00,20.9,20.91,20.88,20.9,60884.0,13.3341,13.3405,13.3213,13.3341,60884.0
2017-03-21 12:40:00,20.91,20.91,20.89,20.89,65880.0,13.3405,13.3405,13.3277,13.3277,65880.0
2017-03-21 12:45:00,20.89,20.9,20.83,20.84,201585.0,13.3277,13.3341,13.2894,13.2958,201585.0
2017-03-21 12:50:00,20.84,20.92,20.84,20.88,121653.0,13.2958,13.3469,13.2958,13.3213,121653.0
2017-03-21 12:55:00,20.89,20.91,20.88,20.91,293040.0,13.3277,13.3405,13.3213,13.3405,293040.0
2017-03-21 13:00:00,20.91,20.91,20.86,20.89,120641.0,13.3405,13.3405,13.3086,13.3277,120641.0
2017-03-21 13:05:00,20.9,20.9,20.87,20.88,118855.0,13.3341,13.3341,13.315,13.3213,118855.0
2017-03-21 13:10:00,20.88,20.88,20.85,20.85,82733.0,13.3213,13.3213,13.3022,13.3022,82733.0
2017-03-21 13:15:00,20.86,20.86,20.83,20.84,172698.0,13.3086,13.3086,13.2894,13.2958,172698.0
2017-03-21 13:20:00,20.83,20.84,20.81,20.82,191683.0,13.2894,13.2958,13.2767,13.2831,191683.0
2017-03-21 13:25:00,20.82,20.83,20.81,20.83,70256.0,13.2831,13.2894,13.2767,13.2894,70256.0
2017-03-21 13:30:00,20.82,20.84,20.81,20.82,68107.0,13.2831,13.2958,13.2767,13.2831,68107.0
2017-03-21 13:35:00,20.82,20.83,20.79,20.8,57793.0,13.2831,13.2894,13.2639,13.2703,57793.0
2017-03-21 13:40:00,20.79,20.8,20.77,20.78,96737.0,13.2639,13.2703,13.2512,13.2575,96737.0
2017-03-21 13:45:00,20.78,20.79,20.76,20.79,96061.0,13.2575,13.2639,13.2448,13.2639,96061.0
2017-03-21 13:50:00,20.78,20.8,20.76,20.76,68776.0,13.2575,13.2703,13.2448,13.2448,68776.0
2017-03-21 13:55:00,20.76,20.77,20.74,20.75,112272.0,13.2448,13.2512,13.232,13.2384,112272.0
2017-03-21 14:00:00,20.75,20.77,20.74,20.75,115199.0,13.2384,13.2512,13.232,13.2384,115199.0
2017-03-21 14:05:00,20.76,20.78,20.74,20.78,181404.0,13.2448,13.2575,13.232,13.2575,181404.0
2017-03-21 14:10:00,20.78,20.81,20.76,20.8,132929.0,13.2575,13.2767,13.2448,13.2703,132929.0
2017-03-21 14:15:00,20.8,20.88,20.8,20.87,163437.0,13.2703,13.3213,13.2703,13.315,163437.0
2017-03-21 14:20:00,20.87,20.88,20.8,20.8,163567.0,13.315,13.3213,13.2703,13.2703,163567.0
2017-03-21 14:25:00,20.8,20.84,20.8,20.84,92652.0,13.2703,13.2958,13.2703,13.2958,92652.0
2017-03-21 14:30:00,20.84,20.9,20.84,20.9,117494.0,13.2958,13.3341,13.2958,13.3341,117494.0
2017-03-21 14:35:00,20.89,20.9,20.86,20.89,86895.0,13.3277,13.3341,13.3086,13.3277,86895.0
2017-03-21 14:40:00,20.89,20.9,20.87,20.88,192236.0,13.3277,13.3341,13.315,13.3213,192236.0
2017-03-21 14:45:00,20.89,20.89,20.83,20.87,153290.0,13.3277,13.3277,13.2894,13.315,153290.0
2017-03-21 14:50:00,20.87,20.89,20.85,20.89,63169.0,13.315,13.3277,13.3022,13.3277,63169.0
2017-03-21 14:55:00,20.89,20.94,20.88,20.94,107321.0,13.3277,13.3596,13.3213,13.3596,107321.0
2017-03-21 15:00:00,20.93,20.99,20.92,20.97,134999.0,13.3532,13.3915,13.3469,13.3788,134999.0
2017-03-21 15:05:00,20.96,21.01,20.96,21.0,117031.0,13.3724,13.4043,13.3724,13.3979,117031.0
2017-03-21 15:10:00,21.0,21.02,20.99,21.0,168417.0,13.3979,13.4107,13.3915,13.3979,168417.0
2017-03-21 15:15:00,21.0,21.05,21.0,21.01,313365.0,13.3979,13.4298,13.3979,13.4043,313365.0
2017-03-21 15:20:00,21.02,21.03,20.99,21.01,403507.0,13.4107,13.417,13.3915,13.4043,403507.0
2017-03-21 15:25:00,21.0,21.07,21.0,21.07,235285.0,13.3979,13.4426,13.3979,13.4426,235285.0
2017-03-21 15:30:00,21.06,21.06,20.98,20.98,433296.0,13.4362,13.4362,13.3851,13.3851,433296.0
2017-03-21 15:35:00,20.98,20.99,20.93,20.94,231585.0,13.3851,13.3915,13.3532,13.3596,231585.0
2017-03-21 15:40:00,20.94,20.94,20.89,20.91,218641.0,13.3596,13.3596,13.3277,13.3405,218641.0
2017-03-21 15:45:00,20.9,20.97,20.9,20.94,290476.0,13.3341,13.3788,13.3341,13.3596,290476.0
2017-03-21 15:50:00,20.94,20.96,20.92,20.96,382678.0,13.3596,13.3724,13.3469,13.3724,382678.0
2017-03-21 15:55:00,20.96,20.96,20.91,20.94,720012.0,13.3724,13.3724,13.3405,13.3596,720012.0
2017-03-22 09:30:00,20.92,21.0,20.72,20.8,413804.0,13.3469,13.3979,13.2193,13.2703,413804.0
2017-03-22 09:35:00,20.79,20.85,20.75,20.75,129218.0,13.2639,13.3022,13.2384,13.2384,129218.0
2017-03-22 09:40:00,20.75,20.81,20.75,20.8,150777.0,13.2384,13.2767,13.2384,13.2703,150777.0
2017-03-22 09:45:00,20.8,20.88,20.79,20.87,118371.0,13.2703,13.3213,13.2639,13.315,118371.0
2017-03-22 09:50:00,20.87,20.88,20.81,20.83,79843.0,13.315,13.3213,13.2767,13.2894,79843.0
2017-03-22 09:55:00,20.83,20.84,20.75,20.76,72360.0,13.2894,13.2958,13.2384,13.2448,72360.0
2017-03-22 10:00:00,20.76,20.81,20.74,20.79,103899.0,13.2448,13.2767,13.232,13.2639,103899.0
2017-03-22 10:05:00,20.79,20.81,20.77,20.8,59208.0,13.2639,13.2767,13.2512,13.2703,59208.0
2017-03-22 10:10:00,20.81,20.81,20.76,20.77,58290.0,13.2767,13.2767,13.2448,13.2512,58290.0
2017-03-22 10:15:00,20.77,20.77,20.71,20.72,130046.0,13.2512,13.2512,13.2129,13.2193,130046.0
2017-03-22 10:20:00,20.73,20.77,20.72,20.76,70739.0,13.2256,13.2512,13.2193,13.2448,70739.0
2017-03-22 10:25:00,20.76,20.79,20.73,20.79,140383.0,13.2448,13.2639,13.2256,13.2639,140383.0
2017-03-22 10:30:00,20.78,20.78,20.72,20.76,114894.0,13.2575,13.2575,13.2193,13.2448,114894.0
2017-03-22 10:35:00,20.76,20.83,20.75,20.8,175555.0,13.2448,13.2894,13.2384,13.2703,175555.0
2017-03-22 10:40:00,20.8,20.83,20.78,20.78,77787.0,13.2703,13.2894,13.2575,13.2575,77787.0
2017-03-22 10:45:00,20.77,20.78,20.74,20.75,66480.0,13.2512,13.2575,13.232,13.2384,66480.0
2017-03-22 10:50:00,20.75,20.77,20.73,20.73,84534.0,13.2384,13.2512,13.2256,13.2256,84534.0
2017-03-22 10:55:00,20.73,20.79,20.71,20.76,79936.0,13.2256,13.2639,13.2129,13.2448,79936.0
2017-03-22 11:00:00,20.77,20.79,20.74,20.75,52790.0,13.2512,13.2639,13.232,13.2384,52790.0
2017-03-22 11:05:00,20.75,20.78,20.72,20.72,59566.0,13.2384,13.2575,13.2193,13.2193,59566.0
2017-03-22 11:10:00,20.73,20.76,20.71,20.76,79355.0,13.2256,13.2448,13.2129,13.2448,79355.0
2017-03-22 11:15:00,20.76,20.85,20.75,20.84,92518.0,13.2448,13.3022,13.2384,13.2958,92518.0
2017-03-22 11:20:00,20.83,20.89,20.81,20.86,85131.0,13.2894,13.3277,13.2767,13.3086,85131.0
2017-03-22 11:25:00,20.86,20.86,20.82,20.83,261006.0,13.3086,13.3086,13.2831,13.2894,261006.0
2017-03-22 11:30:00,20.83,20.85,20.79,20.8,77646.0,13.2894,13.3022,13.2639,13.2703,77646.0
2017-03-22 11:35:00,20.79,20.81,20.78,20.81,40570.0,13.2639,13.2767,13.2575,13.2767,40570.0
2017-03-22 11:40:00,20.81,20.85,20.8,20.82,77751.0,13.2767,13.3022,13.2703,13.2831,77751.0
2017-03-22 11:45:00,20.82,20.84,20.8,20.82,64465.0,13.2831,13.2958,13.2703,13.2831,64465.0
2017-03-22 11:50:00,20.82,20.84,20.81,20.83,42824.0,13.2831,13.2958,13.2767,13.2894,42824.0
2017-03-22 11:55:00,20.82,20.87,20.82,20.86,109386.0,13.2831,13.315,13.2831,13.3086,109386.0
2017-03-22 12:00:00,20.86,20.91,20.85,20.91,86904.0,13.3086,13.3405,13.3022,13.3405,86904.0
2017-03-22 12:05:00,20.91,20.95,20.89,20.92,294379.0,13.3405,13.366,13.3277,13.3469,294379.0
2017-03-22 12:10:00,20.92,20.93,20.9,20.93,221606.0,13.3469,13.3532,13.3341,13.3532,221606.0
2017-03-22 12:15:00,20.93,20.94,20.9,20.94,133142.0,13.3532,13.3596,13.3341,13.3596,133142.0
2017-03-22 12:20:00,20.94,20.98,20.92,20.95,154301.0,13.3596,13.3851,13.3469,13.366,154301.0
2017-03-22 12:25:00,20.96,20.96,20.9,20.94,143157.0,13.3724,13.3724,13.3341,13.3596,143157.0
2017-03-22 12:30:00,20.95,21.02,20.94,21.0,163390.0,13.366,13.4107,13.3596,13.3979,163390.0
2017-03-22 12:35:00,21.0,21.01,20.95,20.96,89717.0,13.3979,13.4043,13.366,13.3724,89717.0
2017-03-22 12:40:00,20.96,20.97,20.94,20.96,216492.0,13.3724,13.3788,13.3596,13.3724,216492.0
2017-03-22 12:45:00,20.95,20.98,20.94,20.96,93180.0,13.366,13.3851,13.3596,13.3724,93180.0
2017-03-22 12:50:00,20.96,20.99,20.96,20.97,110257.0,13.3724,13.3915,13.3724,13.3788,110257.0
2017-03-22 12:55:00,20.98,20.99,20.95,20.98,91629.0,13.3851,13.3915,13.366,13.3851,91629.0
2017-03-22 13:00:00,20.98,20.98,20.92,20.95,113353.0,13.3851,13.3851,13.3469,13.366,113353.0
2017-03-22 13:05:00,20.95,20.97,20.92,20.96,66978.0,13.366,13.3788,13.3469,13.3724,66978.0
2017-03-22 13:10:00,20.96,20.97,20.95,20.96,47645.0,13.3724,13.3788,13.366,13.3724,47645.0
2017-03-22 13:15:00,20.96,20.98,20.94,20.98,60827.0,13.3724,13.3851,13.3596,13.3851,60827.0
2017-03-22 13:20:00,20.98,21.01,20.96,20.98,146122.0,13.3851,13.4043,13.3724,13.3851,146122.0
2017-03-22 13:25:00,20.98,21.01,20.97,21.0,80139.0,13.3851,13.4043,13.3788,13.3979,80139.0
2017-03-22 13:30:00,21.01,21.04,20.99,21.03,71656.0,13.4043,13.4234,13.3915,13.417,71656.0
2017-03-22 13:35:00,21.04,21.06,21.02,21.04,63462.0,13.4234,13.4362,13.4107,13.4234,63462.0
2017-03-22 13:40:00,21.05,21.05,21.03,21.04,50022.0,13.4298,13.4298,13.417,13.4234,50022.0
2017-03-22 13:45:00,21.04,21.04,20.99,21.01,108724.0,13.4234,13.4234,13.3915,13.4043,108724.0
2017-03-22 13:50:00,21.01,21.03,21.0,21.01,51681.0,13.4043,13.417,13.3979,13.4043,51681.0
2017-03-22 13:55:00,21.01,21.02,21.0,21.0,46800.0,13.4043,13.4107,13.3979,13.3979,46800.0
2017-03-22 14:00:00,21.01,21.04,20.99,21.03,74471.0,13.4043,13.4234,13.3915,13.417,74471.0
2017-03-22 14:05:00,21.03,21.07,21.02,21.07,96112.0,13.417,13.4426,13.4107,13.4426,96112.0
2017-03-22 14:10:00,21.07,21.1,21.06,21.09,93792.0,13.4426,13.4617,13.4362,13.4553,93792.0
2017-03-22 14:15:00,21.09,21.09,21.04,21.05,90247.0,13.4553,13.4553,13.4234,13.4298,90247.0
2017-03-22 14:20:00,21.05,21.09,21.04,21.09,55834.0,13.4298,13.4553,13.4234,13.4553,55834.0
2017-03-22 14:25:00,21.09,21.09,21.0,21.01,210813.0,13.4553,13.4553,13.3979,13.4043,210813.0
2017-03-22 14:30:00,21.02,21.04,21.01,21.03,72710.0,13.4107,13.4234,13.4043,13.417,72710.0
2017-03-22 14:35:00,21.04,21.05,21.03,21.04,70032.0,13.4234,13.4298,13.417,13.4234,70032.0
2017-03-22 14:40:00,21.04,21.04,21.01,21.02,70010.0,13.4234,13.4234,13.4043,13.4107,70010.0
2017-03-22 14:45:00,21.02,21.03,21.0,21.03,61781.0,13.4107,13.417,13.3979,13.417,61781.0
2017-03-22 14:50:00,21.02,21.04,21.01,21.01,49172.0,13.4107,13.4234,13.4043,13.4043,49172.0
2017-03-22 14:55:00,21.02,21.02,21.0,21.0,64638.0,13.4107,13.4107,13.3979,13.3979,64638.0
2017-03-22 15:00:00,21.01,21.02,21.0,21.02,42987.0,13.4043,13.4107,13.3979,13.4107,42987.0
2017-03-22 15:05:00,21.02,21.05,21.01,21.03,106095.0,13.4107,13.4298,13.4043,13.417,106095.0
2017-03-22 15:10:00,21.04,21.05,21.03,21.05,58456.0,13.4234,13.4298,13.417,13.4298,58456.0
2017-03-22 15:15:00,21.05,21.13,21.01,21.12,1863032.0,13.4298,13.4808,13.4043,13.4745,1863032.0
2017-03-22 15:20:00,21.12,21.15,21.11,21.14,146597.0,13.4745,13.4936,13.4681,13.4872,146597.0
2017-03-22 15:25:00,21.14,21.16,21.1,21.11,155562.0,13.4872,13.5,13.4617,13.4681,155562.0
2017-03-22 15:30:00,21.1,21.12,21.03,21.03,178123.0,13.4617,13.4745,13.417,13.417,178123.0
2017-03-22 15:35:00,21.03,21.04,21.01,21.04,230618.0,13.417,13.4234,13.4043,13.4234,230618.0
2017-03-22 15:40:00,21.04,21.06,21.0,21.01,383677.0,13.4234,13.4362,13.3979,13.4043,383677.0
2017-03-22 15:45:00,21.01,21.02,21.01,21.01,144554.0,13.4043,13.4107,13.4043,13.4043,144554.0
2017-03-22 15:50:00,21.01,21.02,21.0,21.02,295268.0,13.4043,13.4107,13.3979,13.4107,295268.0
2017-03-22 15:55:00,21.01,21.02,20.97,20.99,867595.0,13.4043,13.4107,13.3788,13.3915,867595.0
2017-03-23 09:30:00,21.02,21.1,21.0,21.05,257324.0,13.4107,13.4617,13.3979,13.4298,257324.0
2017-03-23 09:35:00,21.05,21.2,21.04,21.16,336875.0,13.4298,13.5255,13.4234,13.5,336875.0
2017-03-23 09:40:00,21.16,21.25,21.15,21.21,227839.0,13.5,13.5574,13.4936,13.5319,227839.0
2017-03-23 09:45:00,21.21,21.23,21.09,21.09,126338.0,13.5319,13.5446,13.4553,13.4553,126338.0
2017-03-23 09:50:00,21.1,21.1,20.98,21.0,261658.0,13.4617,13.4617,13.3851,13.3979,261658.0
2017-03-23 09:55:00,21.0,21.09,20.98,21.05,276024.0,13.3979,13.4553,13.3851,13.4298,276024.0
2017-03-23 10:00:00,21.05,21.08,21.01,21.02,281887.0,13.4298,13.4489,13.4043,13.4107,281887.0
2017-03-23 10:05:00,21.03,21.05,21.0,21.02,214206.0,13.417,13.4298,13.3979,13.4107,214206.0
2017-03-23 10:10:00,21.02,21.03,21.0,21.03,61517.0,13.4107,13.417,13.3979,13.417,61517.0
2017-03-23 10:15:00,21.03,21.05,21.03,21.04,27726.0,13.417,13.4298,13.417,13.4234,27726.0
2017-03-23 10:20:00,21.04,21.08,21.02,21.02,117020.0,13.4234,13.4489,13.4107,13.4107,117020.0
2017-03-23 10:25:00,21.03,21.03,21.01,21.02,88307.0,13.417,13.417,13.4043,13.4107,88307.0
2017-03-23 10:30:00,21.01,21.04,21.0,21.02,349192.0,13.4043,13.4234,13.3979,13.4107,349192.0
2017-03-23 10:35:00,21.02,21.05,21.02,21.03,51416.0,13.4107,13.4298,13.4107,13.417,51416.0
2017-03-23 10:40:00,21.02,21.03,20.99,21.0,101382.0,13.4107,13.417,13.3915,13.3979,101382.0
2017-03-23 10:45:00,21.01,21.03,20.98,21.0,86003.0,13.4043,13.417,13.3851,13.3979,86003.0
2017-03-23 10:50:00,21.0,21.03,20.98,21.02,76170.0,13.3979,13.417,13.3851,13.4107,76170.0
2017-03-23 10:55:00,21.02,21.03,20.99,20.99,117054.0,13.4107,13.417,13.3915,13.3915,117054.0
2017-03-23 11:00:00,20.99,21.05,20.98,21.03,122234.0,13.3915,13.4298,13.3851,13.417,122234.0
2017-03-23 11:05:00,21.03,21.05,21.02,21.03,98389.0,13.417,13.4298,13.4107,13.417,98389.0
2017-03-23 11:10:00,21.02,21.12,21.02,21.11,208519.0,13.4107,13.4745,13.4107,13.4681,208519.0
2017-03-23 11:15:00,21.11,21.14,21.1,21.13,86909.0,13.4681,13.4872,13.4617,13.4808,86909.0
2017-03-23 11:20:00,21.12,21.13,21.1,21.1,72482.0,13.4745,13.4808,13.4617,13.4617,72482.0
2017-03-23 11:25:00,21.11,21.14,21.1,21.14,29918.0,13.4681,13.4872,13.4617,13.4872,29918.0
2017-03-23 11:30:00,21.13,21.17,21.11,21.15,49308.0,13.4808,13.5064,13.4681,13.4936,49308.0
2017-03-23 11:35:00,21.16,21.16,21.12,21.14,63562.0,13.5,13.5,13.4745,13.4872,63562.0
2017-03-23 11:40:00,21.14,21.14,21.1,21.11,40971.0,13.4872,13.4872,13.4617,13.4681,40971.0
2017-03-23 11:45:00,21.1,21.12,21.07,21.12,69032.0,13.4617,13.4745,13.4426,13.4745,69032.0
2017-03-23 11:50:00,21.12,21.12,21.06,21.08,65413.0,13.4745,13.4745,13.4362,13.4489,65413.0
2017-03-23 11:55:00,21.08,21.09,21.06,21.07,54395.0,13.4489,13.4553,13.4362,13.4426,54395.0
2017-03-23 12:00:00,21.07,21.1,21.07,21.08,54756.0,13.4426,13.4617,13.4426,13.4489,54756.0
2017-03-23 12:05:00,21.08,21.1,21.08,21.09,31076.0,13.4489,13.4617,13.4489,13.4553,31076.0
2017-03-23 12:10:00,21.09,21.11,21.08,21.1,61361.0,13.4553,13.4681,13.4489,13.4617,61361.0
2017-03-23 12:15:00,21.11,21.14,21.1,21.12,46468.0,13.4681,13.4872,13.4617,13.4745,46468.0
2017-03-23 12:20:00,21.11,21.18,21.11,21.17,56987.0,13.4681,13.5127,13.4681,13.5064,56987.0
2017-03-23 12:25:00,21.17,21.18,21.14,21.15,40801.0,13.5064,13.5127,13.4872,13.4936,40801.0
2017-03-23 12:30:00,21.14,21.15,21.11,21.14,53599.0,13.4872,13.4936,13.4681,13.4872,53599.0
2017-03-23 12:35:00,21.14,21.15,21.12,21.13,24442.0,13.4872,13.4936,13.4745,13.4808,24442.0
2017-03-23 12:40:00,21.13,21.15,21.11,21.14,30224.0,13.4808,13.4936,13.4681,13.4872,30224.0
2017-03-23 12:45:00,21.14,21.15,21.11,21.14,93256.0,13.4872,13.4936,13.4681,13.4872,93256.0
2017-03-23 12:50:00,21.14,21.17,21.13,21.16,76673.0,13.4872,13.5064,13.4808,13.5,76673.0
2017-03-23 12:55:00,21.15,21.19,21.15,21.18,56271.0,13.4936,13.5191,13.4936,13.5127,56271.0
2017-03-23 13:00:00,21.18,21.2,21.13,21.14,60936.0,13.5127,13.5255,13.4808,13.4872,60936.0
2017-03-23 13:05:00,21.14,21.16,21.1,21.11,61281.0,13.4872,13.5,13.4617,13.4681,61281.0
2017-03-23 13:10:00,21.11,21.13,21.09,21.11,113590.0,13.4681,13.4808,13.4553,13.4681,113590.0
2017-03-23 13:15:00,21.11,21.15,21.1,21.15,120393.0,13.4681,13.4936,13.4617,13.4936,120393.0
2017-03-23 13:20:00,21.14,21.17,21.13,21.15,56937.0,13.4872,13.5064,13.4808,13.4936,56937.0
2017-03-23 13:25:00,21.14,21.15,21.12,21.13,109261.0,13.4872,13.4936,13.4745,13.4808,109261.0
2017-03-23 13:30:00,21.13,21.16,21.1,21.14,93260.0,13.4808,13.5,13.4617,13.4872,93260.0
2017-03-23 13:35:00,21.14,21.19,21.13,21.18,81943.0,13.4872,13.5191,13.4808,13.5127,81943.0
2017-03-23 13:40:00,21.18,21.21,21.16,21.2,70722.0,13.5127,13.5319,13.5,13.5255,70722.0
2017-03-23 13:45:00,21.21,21.21,21.18,21.2,50397.0,13.5319,13.5319,13.5127,13.5255,50397.0
2017-03-23 13:50:00,21.2,21.22,21.18,21.22,56524.0,13.5255,13.5383,13.5127,13.5383,56524.0
2017-03-23 13:55:00,21.21,21.24,21.21,21.23,43819.0,13.5319,13.551,13.5319,13.5446,43819.0
2017-03-23 14:00:00,21.23,21.24,21.2,21.21,68597.0,13.5446,13.551,13.5255,13.5319,68597.0
2017-03-23 14:05:00,21.21,21.22,21.2,21.21,129441.0,13.5319,13.5383,13.5255,13.5319,129441.0
2017-03-23 14:10:00,21.21,21.22,21.2,21.21,27646.0,13.5319,13.5383,13.5255,13.5319,27646.0
2017-03-23 14:15:00,21.21,21.22,21.2,21.21,43148.0,13.5319,13.5383,13.5255,13.5319,43148.0
2017-03-23 14:20:00,21.21,21.23,21.2,21.23,50108.0,13.5319,13.5446,13.5255,13.5446,50108.0
2017-03-23 14:25:00,21.23,21.23,21.2,21.2,50119.0,13.5446,13.5446,13.5255,13.5255,50119.0
2017-03-23 14:30:00,21.2,21.23,21.2,21.23,57883.0,13.5255,13.5446,13.5255,13.5446,57883.0
2017-03-23 14:35:00,21.23,21.25,21.2,21.23,136958.0,13.5446,13.5574,13.5255,13.5446,136958.0
2017-03-23 14:40:00,21.23,21.25,21.22,21.25,73346.0,13.5446,13.5574,13.5383,13.5574,73346.0
2017-03-23 14:45:00,21.25,21.26,21.23,21.23,88126.0,13.5574,13.5638,13.5446,13.5446,88126.0
2017-03-23 14:50:00,21.23,21.24,21.23,21.24,34882.0,13.5446,13.551,13.5446,13.551,34882.0
2017-03-23 14:55:00,21.23,21.26,21.23,21.23,73714.0,13.5446,13.5638,13.5446,13.5446,73714.0
2017-03-23 15:00:00,21.23,21.23,21.19,21.21,86071.0,13.5446,13.5446,13.5191,13.5319,86071.0
2017-03-23 15:05:00,21.21,21.21,21.17,21.18,95126.0,13.5319,13.5319,13.5064,13.5127,95126.0
2017-03-23 15:10:00,21.18,21.18,21.14,21.16,139446.0,13.5127,13.5127,13.4872,13.5,139446.0
2017-03-23 15:15:00,21.16,21.17,21.12,21.14,254293.0,13.5,13.5064,13.4745,13.4872,254293.0
2017-03-23 15:20:00,21.14,21.2,21.14,21.17,190907.0,13.4872,13.5255,13.4872,13.5064,190907.0
2017-03-23 15:25:00,21.17,21.18,21.14,21.16,263873.0,13.5064,13.5127,13.4872,13.5,263873.0
2017-03-23 15:30:00,21.16,21.18,21.11,21.13,183871.0,13.5,13.5127,13.4681,13.4808,183871.0
2017-03-23 15:35:00,21.13,21.18,21.12,21.18,135818.0,13.4808,13.5127,13.4745,13.5127,135818.0
2017-03-23 15:40:00,21.18,21.19,21.13,21.14,135956.0,13.5127,13.5191,13.4808,13.4872,135956.0
2017-03-23 15:45:00,21.14,21.18,21.14,21.18,225638.0,13.4872,13.5127,13.4872,13.5127,225638.0
2017-03-23 15:50:00,21.18,21.18,21.16,21.18,213901.0,13.5127,13.5127,13.5,13.5127,213901.0
2017-03-23 15:55:00,21.17,21.18,21.13,21.15,643043.0,13.5064,13.5127,13.4808,13.4936,643043.0
2017-03-24 09:30:00,21.15,21.23,21.1,21.17,112597.0,13.4936,13.5446,13.4617,13.5064,112597.0
2017-03-24 09:35:00,21.17,21.38,21.09,21.38,521589.0,13.5064,13.6403,13.4553,13.6403,521589.0
2017-03-24 09:40:00,21.37,21.4,21.3,21.33,183242.0,13.634,13.6531,13.5893,13.6084,183242.0
2017-03-24 09:45:00,21.33,21.35,21.28,21.3,267994.0,13.6084,13.6212,13.5765,13.5893,267994.0
2017-03-24 09:50:00,21.3,21.3,21.25,21.25,69779.0,13.5893,13.5893,13.5574,13.5574,69779.0
2017-03-24 09:55:00,21.26,21.34,21.24,21.34,69468.0,13.5638,13.6148,13.551,13.6148,69468.0
2017-03-24 10:00:00,21.34,21.38,21.33,21.37,156842.0,13.6148,13.6403,13.6084,13.634,156842.0
2017-03-24 10:05:00,21.37,21.4,21.35,21.38,191247.0,13.634,13.6531,13.6212,13.6403,191247.0
2017-03-24 10:10:00,21.37,21.42,21.36,21.42,140126.0,13.634,13.6659,13.6276,13.6659,140126.0
2017-03-24 10:15:00,21.41,21.44,21.38,21.39,183763.0,13.6595,13.6786,13.6403,13.6467,183763.0
2017-03-24 10:20:00,21.38,21.39,21.35,21.36,122523.0,13.6403,13.6467,13.6212,13.6276,122523.0
2017-03-24 10:25:00,21.36,21.36,21.31,21.32,141334.0,13.6276,13.6276,13.5957,13.6021,141334.0
2017-03-24 10:30:00,21.32,21.35,21.3,21.33,56428.0,13.6021,13.6212,13.5893,13.6084,56428.0
2017-03-24 10:35:00,21.32,21.33,21.26,21.26,80152.0,13.6021,13.6084,13.5638,13.5638,80152.0
2017-03-24 10:40:00,21.26,21.31,21.26,21.29,239709.0,13.5638,13.5957,13.5638,13.5829,239709.0
2017-03-24 10:45:00,21.29,21.33,21.27,21.32,56843.0,13.5829,13.6084,13.5702,13.6021,56843.0
2017-03-24 10:50:00,21.32,21.33,21.29,21.32,46201.0,13.6021,13.6084,13.5829,13.6021,46201.0
2017-03-24 10:55:00,21.31,21.32,21.28,21.29,56755.0,13.5957,13.6021,13.5765,13.5829,56755.0
2017-03-24 11:00:00,21.29,21.3,21.26,21.27,42347.0,13.5829,13.5893,13.5638,13.5702,42347.0
2017-03-24 11:05:00,21.26,21.27,21.24,21.24,51108.0,13.5638,13.5702,13.551,13.551,51108.0
2017-03-24 11:10:00,21.24,21.25,21.22,21.24,84429.0,13.551,13.5574,13.5383,13.551,84429.0
2017-03-24 11:15:00,21.24,21.27,21.22,21.27,88551.0,13.551,13.5702,13.5383,13.5702,88551.0
2017-03-24 11:20:00,21.27,21.34,21.26,21.33,176930.0,13.5702,13.6148,13.5638,13.6084,176930.0
2017-03-24 11:25:00,21.33,21.35,21.32,21.35,46760.0,13.6084,13.6212,13.6021,13.6212,46760.0
2017-03-24 11:30:00,21.35,21.42,21.34,21.39,119758.0,13.6212,13.6659,13.6148,13.6467,119758.0
2017-03-24 11:35:00,21.39,21.4,21.36,21.36,32438.0,13.6467,13.6531,13.6276,13.6276,32438.0
2017-03-24 11:40:00,21.36,21.38,21.33,21.33,49393.0,13.6276,13.6403,13.6084,13.6084,49393.0
2017-03-24 11:45:00,21.34,21.34,21.3,21.32,67294.0,13.6148,13.6148,13.5893,13.6021,67294.0
2017-03-24 11:50:00,21.32,21.37,21.32,21.36,40166.0,13.6021,13.634,13.6021,13.6276,40166.0
2017-03-24 11:55:00,21.36,21.38,21.34,21.36,53079.0,13.6276,13.6403,13.6148,13.6276,53079.0
2017-03-24 12:00:00,21.37,21.38,21.35,21.36,72693.0,13.634,13.6403,13.6212,13.6276,72693.0
2017-03-24 12:05:00,21.37,21.38,21.36,21.38,36695.0,13.634,13.6403,13.6276,13.6403,36695.0
2017-03-24 12:10:00,21.38,21.38,21.32,21.36,83650.0,13.6403,13.6403,13.6021,13.6276,83650.0
2017-03-24 12:15:00,21.35,21.36,21.34,21.34,39165.0,13.6212,13.6276,13.6148,13.6148,39165.0
2017-03-24 12:20:00,21.34,21.36,21.33,21.35,56646.0,13.6148,13.6276,13.6084,13.6212,56646.0
2017-03-24 12:25:00,21.35,21.4,21.34,21.38,69022.0,13.6212,13.6531,13.6148,13.6403,69022.0
2017-03-24 12:30:00,21.39,21.4,21.36,21.36,28626.0,13.6467,13.6531,13.6276,13.6276,28626.0
2017-03-24 12:35:00,21.37,21.38,21.36,21.36,39578.0,13.634,13.6403,13.6276,13.6276,39578.0
2017-03-24 12:40:00,21.37,21.37,21.34,21.35,49604.0,13.634,13.634,13.6148,13.6212,49604.0
2017-03-24 12:45:00,21.35,21.38,21.34,21.37,79449.0,13.6212,13.6403,13.6148,13.634,79449.0
2017-03-24 12:50:00,21.37,21.38,21.35,21.37,78091.0,13.634,13.6403,13.6212,13.634,78091.0
2017-03-24 12:55:00,21.37,21.38,21.35,21.35,32728.0,13.634,13.6403,13.6212,13.6212,32728.0
2017-03-24 13:00:00,21.35,21.36,21.32,21.33,63805.0,13.6212,13.6276,13.6021,13.6084,63805.0
2017-03-24 13:05:00,21.33,21.34,21.28,21.29,180879.0,13.6084,13.6148,13.5765,13.5829,180879.0
2017-03-24 13:10:00,21.29,21.3,21.26,21.28,58235.0,13.5829,13.5893,13.5638,13.5765,58235.0
2017-03-24 13:15:00,21.28,21.32,21.27,21.32,43964.0,13.5765,13.6021,13.5702,13.6021,43964.0
2017-03-24 13:20:00,21.32,21.35,21.31,21.34,44260.0,13.6021,13.6212,13.5957,13.6148,44260.0
2017-03-24 13:25:00,21.33,21.37,21.33,21.35,51576.0,13.6084,13.634,13.6084,13.6212,51576.0
2017-03-24 13:30:00,21.35,21.35,21.33,21.35,52320.0,13.6212,13.6212,13.6084,13.6212,52320.0
2017-03-24 13:35:00,21.36,21.36,21.35,21.35,16655.0,13.6276,13.6276,13.6212,13.6212,16655.0
2017-03-24 13:40:00,21.35,21.37,21.34,21.35,48613.0,13.6212,13.634,13.6148,13.6212,48613.0
2017-03-24 13:45:00,21.36,21.36,21.34,21.36,36833.0,13.6276,13.6276,13.6148,13.6276,36833.0
2017-03-24 13:50:00,21.36,21.37,21.33,21.37,56779.0,13.6276,13.634,13.6084,13.634,56779.0
2017-03-24 13:55:00,21.36,21.37,21.33,21.35,143932.0,13.6276,13.634,13.6084,13.6212,143932.0
2017-03-24 14:00:00,21.35,21.38,21.34,21.35,65810.0,13.6212,13.6403,13.6148,13.6212,65810.0
2017-03-24 14:05:00,21.35,21.37,21.34,21.34,39214.0,13.6212,13.634,13.6148,13.6148,39214.0
2017-03-24 14:10:00,21.35,21.36,21.34,21.35,39145.0,13.6212,13.6276,13.6148,13.6212,39145.0
2017-03-24 14:15:00,21.34,21.35,21.33,21.34,42956.0,13.6148,13.6212,13.6084,13.6148,42956.0
2017-03-24 14:20:00,21.33,21.34,21.32,21.32,30931.0,13.6084,13.6148,13.6021,13.6021,30931.0
2017-03-24 14:25:00,21.32,21.33,21.29,21.32,82848.0,13.6021,13.6084,13.5829,13.6021,82848.0
2017-03-24 14:30:00,21.32,21.33,21.31,21.33,23473.0,13.6021,13.6084,13.5957,13.6084,23473.0
2017-03-24 14:35:00,21.32,21.33,21.31,21.32,56018.0,13.6021,13.6084,13.5957,13.6021,56018.0
2017-03-24 14:40:00,21.31,21.32,21.29,21.29,40917.0,13.5957,13.6021,13.5829,13.5829,40917.0
2017-03-24 14:45:00,21.3,21.31,21.28,21.31,90526.0,13.5893,13.5957,13.5765,13.5957,90526.0
2017-03-24 14:50:00,21.3,21.31,21.26,21.27,51716.0,13.5893,13.5957,13.5638,13.5702,51716.0
2017-03-24 14:55:00,21.27,21.29,21.26,21.27,30854.0,13.5702,13.5829,13.5638,13.5702,30854.0
2017-03-24 15:00:00,21.28,21.29,21.26,21.28,112476.0,13.5765,13.5829,13.5638,13.5765,112476.0
2017-03-24 15:05:00,21.27,21.28,21.25,21.27,111319.0,13.5702,13.5765,13.5574,13.5702,111319.0
2017-03-24 15:10:00,21.27,21.28,21.24,21.28,462231.0,13.5702,13.5765,13.551,13.5765,462231.0
2017-03-24 15:15:00,21.28,21.28,21.21,21.21,120544.0,13.5765,13.5765,13.5319,13.5319,120544.0
2017-03-24 15:20:00,21.21,21.22,21.17,21.18,128395.0,13.5319,13.5383,13.5064,13.5127,128395.0
2017-03-24 15:25:00,21.18,21.22,21.17,21.2,438953.0,13.5127,13.5383,13.5064,13.5255,438953.0
2017-03-24 15:30:00,21.21,21.21,21.14,21.2,197094.0,13.5319,13.5319,13.4872,13.5255,197094.0
2017-03-24 15:35:00,21.19,21.27,21.17,21.26,268315.0,13.5191,13.5702,13.5064,13.5638,268315.0
2017-03-24 15:40:00,21.26,21.28,21.23,21.25,160235.0,13.5638,13.5765,13.5446,13.5574,160235.0
2017-03-24 15:45:00,21.24,21.24,21.14,21.16,244447.0,13.551,13.551,13.4872,13.5,244447.0
2017-03-24 15:50:00,21.15,21.19,21.15,21.16,298461.0,13.4936,13.5191,13.4936,13.5,298461.0
2017-03-24 15:55:00,21.16,21.18,21.13,21.15,814582.0,13.5,13.5127,13.4808,13.4936,814582.0
2017-03-27 09:30:00,20.95,21.06,20.9,21.04,260501.0,13.366,13.4362,13.3341,13.4234,260501.0
2017-03-27 09:35:00,21.05,21.09,21.02,21.07,163619.0,13.4298,13.4553,13.4107,13.4426,163619.0
2017-03-27 09:40:00,21.08,21.08,20.98,20.98,93865.0,13.4489,13.4489,13.3851,13.3851,93865.0
2017-03-27 09:45:00,20.98,21.0,20.94,20.95,56142.0,13.3851,13.3979,13.3596,13.366,56142.0
2017-03-27 09:50:00,20.96,20.99,20.93,20.97,129981.0,13.3724,13.3915,13.3532,13.3788,129981.0
2017-03-27 09:55:00,20.97,21.0,20.95,20.99,53949.0,13.3788,13.3979,13.366,13.3915,53949.0
2017-03-27 10:00:00,20.99,20.99,20.93,20.95,91008.0,13.3915,13.3915,13.3532,13.366,91008.0
2017-03-27 10:05:00,20.95,20.98,20.91,20.92,66779.0,13.366,13.3851,13.3405,13.3469,66779.0
2017-03-27 10:10:00,20.92,20.95,20.91,20.95,59229.0,13.3469,13.366,13.3405,13.366,59229.0
2017-03-27 10:15:00,20.95,20.99,20.94,20.97,102290.0,13.366,13.3915,13.3596,13.3788,102290.0
2017-03-27 10:20:00,20.98,20.98,20.94,20.95,46837.0,13.3851,13.3851,13.3596,13.366,46837.0
2017-03-27 10:25:00,20.96,20.98,20.94,20.96,62151.0,13.3724,13.3851,13.3596,13.3724,62151.0
2017-03-27 10:30:00,20.96,20.99,20.95,20.96,59424.0,13.3724,13.3915,13.366,13.3724,59424.0
2017-03-27 10:35:00,20.96,20.96,20.92,20.93,43782.0,13.3724,13.3724,13.3469,13.3532,43782.0
2017-03-27 10:40:00,20.93,20.96,20.91,20.95,225222.0,13.3532,13.3724,13.3405,13.366,225222.0
2017-03-27 10:45:00,20.95,20.95,20.88,20.88,144297.0,13.366,13.366,13.3213,13.3213,144297.0
2017-03-27 10:50:00,20.88,20.89,20.86,20.89,109349.0,13.3213,13.3277,13.3086,13.3277,109349.0
2017-03-27 10:55:00,20.89,20.95,20.88,20.91,124390.0,13.3277,13.366,13.3213,13.3405,124390.0
2017-03-27 11:00:00,20.92,21.03,20.91,21.01,193006.0,13.3469,13.417,13.3405,13.4043,193006.0
2017-03-27 11:05:00,21.02,21.05,20.99,20.99,72779.0,13.4107,13.4298,13.3915,13.3915,72779.0
2017-03-27 11:10:00,21.0,21.01,20.98,21.0,52795.0,13.3979,13.4043,13.3851,13.3979,52795.0
2017-03-27 11:15:00,21.0,21.02,20.99,21.02,61929.0,13.3979,13.4107,13.3915,13.4107,61929.0
2017-03-27 11:20:00,21.01,21.06,21.0,21.06,66253.0,13.4043,13.4362,13.3979,13.4362,66253.0
2017-03-27 11:25:00,21.05,21.1,21.04,21.1,52708.0,13.4298,13.4617,13.4234,13.4617,52708.0
2017-03-27 11:30:00,21.1,21.1,21.04,21.05,110779.0,13.4617,13.4617,13.4234,13.4298,110779.0
2017-03-27 11:35:00,21.05,21.1,21.05,21.08,59669.0,13.4298,13.4617,13.4298,13.4489,59669.0
2017-03-27 11:40:00,21.09,21.11,21.07,21.09,60885.0,13.4553,13.4681,13.4426,13.4553,60885.0
2017-03-27 11:45:00,21.09,21.1,21.04,21.04,29431.0,13.4553,13.4617,13.4234,13.4234,29431.0
2017-03-27 11:50:00,21.04,21.06,21.03,21.03,43696.0,13.4234,13.4362,13.417,13.417,43696.0
2017-03-27 11:55:00,21.04,21.05,21.03,21.04,47275.0,13.4234,13.4298,13.417,13.4234,47275.0
2017-03-27 12:00:00,21.05,21.06,21.04,21.05,30571.0,13.4298,13.4362,13.4234,13.4298,30571.0
2017-03-27 12:05:00,21.06,21.09,21.05,21.07,71970.0,13.4362,13.4553,13.4298,13.4426,71970.0
2017-03-27 12:10:00,21.07,21.1,21.06,21.08,42651.0,13.4426,13.4617,13.4362,13.4489,42651.0
2017-03-27 12:15:00,21.07,21.12,21.07,21.12,36547.0,13.4426,13.4745,13.4426,13.4745,36547.0
2017-03-27 12:20:00,21.12,21.13,21.11,21.13,66346.0,13.4745,13.4808,13.4681,13.4808,66346.0
2017-03-27 12:25:00,21.13,21.14,21.1,21.1,69976.0,13.4808,13.4872,13.4617,13.4617,69976.0
2017-03-27 12:30:00,21.11,21.11,21.09,21.09,27194.0,13.4681,13.4681,13.4553,13.4553,27194.0
2017-03-27 12:35:00,21.08,21.08,21.04,21.05,38678.0,13.4489,13.4489,13.4234,13.4298,38678.0
2017-03-27 12:40:00,21.05,21.09,21.05,21.07,83399.0,13.4298,13.4553,13.4298,13.4426,83399.0
2017-03-27 12:45:00,21.07,21.08,21.06,21.07,59083.0,13.4426,13.4489,13.4362,13.4426,59083.0
2017-03-27 12:50:00,21.07,21.1,21.06,21.07,68121.0,13.4426,13.4617,13.4362,13.4426,68121.0
2017-03-27 12:55:00,21.07,21.07,21.0,21.01,69057.0,13.4426,13.4426,13.3979,13.4043,69057.0
2017-03-27 13:00:00,21.01,21.07,21.0,21.05,114399.0,13.4043,13.4426,13.3979,13.4298,114399.0
2017-03-27 13:05:00,21.05,21.05,21.02,21.03,50190.0,13.4298,13.4298,13.4107,13.417,50190.0
2017-03-27 13:10:00,21.03,21.03,21.0,21.01,56577.0,13.417,13.417,13.3979,13.4043,56577.0
2017-03-27 13:15:00,21.01,21.02,21.0,21.0,56975.0,13.4043,13.4107,13.3979,13.3979,56975.0
2017-03-27 13:20:00,21.01,21.02,21.0,21.01,70779.0,13.4043,13.4107,13.3979,13.4043,70779.0
2017-03-27 13:25:00,21.01,21.01,20.98,20.99,105309.0,13.4043,13.4043,13.3851,13.3915,105309.0
2017-03-27 13:30:00,20.98,21.0,20.98,21.0,30450.0,13.3851,13.3979,13.3851,13.3979,30450.0
2017-03-27 13:35:00,20.99,21.0,20.97,20.98,37036.0,13.3915,13.3979,13.3788,13.3851,37036.0
2017-03-27 13:40:00,20.98,21.0,20.97,20.97,32679.0,13.3851,13.3979,13.3788,13.3788,32679.0
2017-03-27 13:45:00,20.98,21.0,20.97,20.99,33371.0,13.3851,13.3979,13.3788,13.3915,33371.0
2017-03-27 13:50:00,21.0,21.0,20.97,21.0,35268.0,13.3979,13.3979,13.3788,13.3979,35268.0
2017-03-27 13:55:00,21.0,21.0,20.97,20.98,45668.0,13.3979,13.3979,13.3788,13.3851,45668.0
2017-03-27 14:00:00,20.99,21.01,20.97,20.98,220858.0,13.3915,13.4043,13.3788,13.3851,220858.0
2017-03-27 14:05:00,20.98,20.98,20.96,20.98,35182.0,13.3851,13.3851,13.3724,13.3851,35182.0
2017-03-27 14:10:00,20.98,20.98,20.94,20.95,45701.0,13.3851,13.3851,13.3596,13.366,45701.0
2017-03-27 14:15:00,20.95,20.95,20.91,20.92,100577.0,13.366,13.366,13.3405,13.3469,100577.0
2017-03-27 14:20:00,20.92,20.96,20.91,20.95,56706.0,13.3469,13.3724,13.3405,13.366,56706.0
2017-03-27 14:25:00,20.95,20.99,20.94,20.98,75665.0,13.366,13.3915,13.3596,13.3851,75665.0
2017-03-27 14:30:00,20.98,21.01,20.96,20.97,87430.0,13.3851,13.4043,13.3724,13.3788,87430.0
2017-03-27 14:35:00,20.98,21.0,20.97,20.99,38288.0,13.3851,13.3979,13.3788,13.3915,38288.0
2017-03-27 14:40:00,20.98,21.0,20.98,20.99,47461.0,13.3851,13.3979,13.3851,13.3915,47461.0
2017-03-27 14:45:00,21.0,21.02,20.98,21.01,99636.0,13.3979,13.4107,13.3851,13.4043,99636.0
2017-03-27 14:50:00,21.02,21.05,21.01,21.04,85324.0,13.4107,13.4298,13.4043,13.4234,85324.0
2017-03-27 14:55:00,21.04,21.09,21.03,21.09,54174.0,13.4234,13.4553,13.417,13.4553,54174.0
2017-03-27 15:00:00,21.09,21.09,21.06,21.08,55493.0,13.4553,13.4553,13.4362,13.4489,55493.0
2017-03-27 15:05:00,21.09,21.11,21.08,21.11,55216.0,13.4553,13.4681,13.4489,13.4681,55216.0
2017-03-27 15:10:00,21.11,21.11,21.08,21.08,143088.0,13.4681,13.4681,13.4489,13.4489,143088.0
2017-03-27 15:15:00,21.09,21.09,21.07,21.07,46966.0,13.4553,13.4553,13.4426,13.4426,46966.0
2017-03-27 15:20:00,21.07,21.08,21.05,21.06,69863.0,13.4426,13.4489,13.4298,13.4362,69863.0
2017-03-27 15:25:00,21.07,21.07,21.03,21.04,105557.0,13.4426,13.4426,13.417,13.4234,105557.0
2017-03-27 15:30:00,21.04,21.05,21.03,21.05,78756.0,13.4234,13.4298,13.417,13.4298,78756.0
2017-03-27 15:35:00,21.04,21.06,21.04,21.05,253139.0,13.4234,13.4362,13.4234,13.4298,253139.0
2017-03-27 15:40:00,21.05,21.13,21.05,21.13,159454.0,13.4298,13.4808,13.4298,13.4808,159454.0
2017-03-27 15:45:00,21.13,21.13,21.06,21.07,227288.0,13.4808,13.4808,13.4362,13.4426,227288.0
2017-03-27 15:50:00,21.08,21.08,21.04,21.05,324174.0,13.4489,13.4489,13.4234,13.4298,324174.0
2017-03-27 15:55:00,21.05,21.06,21.02,21.02,793395.0,13.4298,13.4362,13.4107,13.4107,793395.0
2017-03-28 09:30:00,21.13,21.19,21.05,21.16,266310.0,13.4808,13.5191,13.4298,13.5,266310.0
2017-03-28 09:35:00,21.16,21.2,21.13,21.2,174406.0,13.5,13.5255,13.4808,13.5255,174406.0
2017-03-28 09:40:00,21.19,21.23,21.18,21.2,116273.0,13.5191,13.5446,13.5127,13.5255,116273.0
2017-03-28 09:45:00,21.2,21.23,21.15,21.17,259762.0,13.5255,13.5446,13.4936,13.5064,259762.0
2017-03-28 09:50:00,21.17,21.17,21.09,21.09,389993.0,13.5064,13.5064,13.4553,13.4553,389993.0
2017-03-28 09:55:00,21.1,21.13,21.09,21.12,49203.0,13.4617,13.4808,13.4553,13.4745,49203.0
2017-03-28 10:00:00,21.13,21.2,21.13,21.2,73029.0,13.4808,13.5255,13.4808,13.5255,73029.0
2017-03-28 10:05:00,21.2,21.2,21.15,21.19,114518.0,13.5255,13.5255,13.4936,13.5191,114518.0
2017-03-28 10:10:00,21.19,21.22,21.17,21.2,149483.0,13.5191,13.5383,13.5064,13.5255,149483.0
2017-03-28 10:15:00,21.2,21.26,21.2,21.25,76778.0,13.5255,13.5638,13.5255,13.5574,76778.0
2017-03-28 10:20:00,21.25,21.25,21.21,21.21,78935.0,13.5574,13.5574,13.5319,13.5319,78935.0
2017-03-28 10:25:00,21.21,21.22,21.16,21.21,144297.0,13.5319,13.5383,13.5,13.5319,144297.0
2017-03-28 10:30:00,21.21,21.25,21.2,21.25,56857.0,13.5319,13.5574,13.5255,13.5574,56857.0
2017-03-28 10:35:00,21.25,21.25,21.19,21.21,60549.0,13.5574,13.5574,13.5191,13.5319,60549.0
2017-03-28 10:40:00,21.21,21.24,21.2,21.23,89103.0,13.5319,13.551,13.5255,13.5446,89103.0
2017-03-28 10:45:00,21.23,21.25,21.22,21.25,82911.0,13.5446,13.5574,13.5383,13.5574,82911.0
2017-03-28 10:50:00,21.25,21.26,21.24,21.25,258171.0,13.5574,13.5638,13.551,13.5574,258171.0
2017-03-28 10:55:00,21.25,21.27,21.24,21.27,282953.0,13.5574,13.5702,13.551,13.5702,282953.0
2017-03-28 11:00:00,21.28,21.29,21.24,21.29,286457.0,13.5765,13.5829,13.551,13.5829,286457.0
2017-03-28 11:05:00,21.29,21.36,21.28,21.32,104230.0,13.5829,13.6276,13.5765,13.6021,104230.0
2017-03-28 11:10:00,21.32,21.33,21.29,21.31,101088.0,13.6021,13.6084,13.5829,13.5957,101088.0
2017-03-28 11:15:00,21.31,21.34,21.31,21.34,59171.0,13.5957,13.6148,13.5957,13.6148,59171.0
2017-03-28 11:20:00,21.34,21.39,21.33,21.38,105022.0,13.6148,13.6467,13.6084,13.6403,105022.0
2017-03-28 11:25:00,21.38,21.41,21.37,21.39,105488.0,13.6403,13.6595,13.634,13.6467,105488.0
2017-03-28 11:30:00,21.38,21.39,21.35,21.36,87830.0,13.6403,13.6467,13.6212,13.6276,87830.0
2017-03-28 11:35:00,21.35,21.38,21.34,21.36,92744.0,13.6212,13.6403,13.6148,13.6276,92744.0
2017-03-28 11:40:00,21.36,21.36,21.32,21.33,72135.0,13.6276,13.6276,13.6021,13.6084,72135.0
2017-03-28 11:45:00,21.34,21.4,21.33,21.4,60661.0,13.6148,13.6531,13.6084,13.6531,60661.0
2017-03-28 11:50:00,21.39,21.41,21.39,21.39,174790.0,13.6467,13.6595,13.6467,13.6467,174790.0
2017-03-28 11:55:00,21.39,21.4,21.33,21.34,107004.0,13.6467,13.6531,13.6084,13.6148,107004.0
2017-03-28 12:00:00,21.34,21.4,21.33,21.39,71402.0,13.6148,13.6531,13.6084,13.6467,71402.0
2017-03-28 12:05:00,21.39,21.4,21.36,21.37,68824.0,13.6467,13.6531,13.6276,13.634,68824.0
2017-03-28 12:10:00,21.37,21.39,21.36,21.39,82611.0,13.634,13.6467,13.6276,13.6467,82611.0
2017-03-28 12:15:00,21.38,21.4,21.34,21.34,132966.0,13.6403,13.6531,13.6148,13.6148,132966.0
2017-03-28 12:20:00,21.33,21.35,21.32,21.34,60608.0,13.6084,13.6212,13.6021,13.6148,60608.0
2017-03-28 12:25:00,21.33,21.37,21.33,21.34,41578.0,13.6084,13.634,13.6084,13.6148,41578.0
2017-03-28 12:30:00,21.35,21.35,21.33,21.33,26533.0,13.6212,13.6212,13.6084,13.6084,26533.0
2017-03-28 12:35:00,21.34,21.35,21.32,21.34,57830.0,13.6148,13.6212,13.6021,13.6148,57830.0
2017-03-28 12:40:00,21.33,21.34,21.31,21.32,64345.0,13.6084,13.6148,13.5957,13.6021,64345.0
2017-03-28 12:45:00,21.32,21.35,21.32,21.33,55421.0,13.6021,13.6212,13.6021,13.6084,55421.0
2017-03-28 12:50:00,21.33,21.33,21.28,21.28,39629.0,13.6084,13.6084,13.5765,13.5765,39629.0
2017-03-28 12:55:00,21.28,21.3,21.27,21.3,43384.0,13.5765,13.5893,13.5702,13.5893,43384.0
2017-03-28 13:00:00,21.3,21.34,21.29,21.32,67342.0,13.5893,13.6148,13.5829,13.6021,67342.0
2017-03-28 13:05:00,21.32,21.33,21.29,21.32,87706.0,13.6021,13.6084,13.5829,13.6021,87706.0
2017-03-28 13:10:00,21.32,21.33,21.3,21.32,46242.0,13.6021,13.6084,13.5893,13.6021,46242.0
2017-03-28 13:15:00,21.31,21.32,21.3,21.31,42584.0,13.5957,13.6021,13.5893,13.5957,42584.0
2017-03-28 13:20:00,21.31,21.32,21.26,21.27,57136.0,13.5957,13.6021,13.5638,13.5702,57136.0
2017-03-28 13:25:00,21.26,21.29,21.26,21.29,43481.0,13.5638,13.5829,13.5638,13.5829,43481.0
2017-03-28 13:30:00,21.29,21.29,21.26,21.26,47203.0,13.5829,13.5829,13.5638,13.5638,47203.0
2017-03-28 13:35:00,21.26,21.3,21.26,21.3,78307.0,13.5638,13.5893,13.5638,13.5893,78307.0
2017-03-28 13:40:00,21.3,21.32,21.29,21.32,46491.0,13.5893,13.6021,13.5829,13.6021,46491.0
2017-03-28 13:45:00,21.31,21.32,21.3,21.31,34923.0,13.5957,13.6021,13.5893,13.5957,34923.0
2017-03-28 13:50:00,21.32,21.32,21.28,21.29,27630.0,13.6021,13.6021,13.5765,13.5829,27630.0
2017-03-28 13:55:00,21.29,21.34,21.28,21.34,60717.0,13.5829,13.6148,13.5765,13.6148,60717.0
2017-03-28 14:00:00,21.33,21.34,21.31,21.34,34363.0,13.6084,13.6148,13.5957,13.6148,34363.0
2017-03-28 14:05:00,21.34,21.35,21.33,21.34,50861.0,13.6148,13.6212,13.6084,13.6148,50861.0
2017-03-28 14:10:00,21.35,21.39,21.33,21.37,67160.0,13.6212,13.6467,13.6084,13.634,67160.0
2017-03-28 14:15:00,21.37,21.39,21.35,21.36,65931.0,13.634,13.6467,13.6212,13.6276,65931.0
2017-03-28 14:20:00,21.36,21.37,21.34,21.36,54704.0,13.6276,13.634,13.6148,13.6276,54704.0
2017-03-28 14:25:00,21.36,21.38,21.35,21.37,36448.0,13.6276,13.6403,13.6212,13.634,36448.0
2017-03-28 14:30:00,21.37,21.37,21.35,21.37,46030.0,13.634,13.634,13.6212,13.634,46030.0
2017-03-28 14:35:00,21.37,21.39,21.34,21.39,252470.0,13.634,13.6467,13.6148,13.6467,252470.0
2017-03-28 14:40:00,21.39,21.42,21.38,21.42,73712.0,13.6467,13.6659,13.6403,13.6659,73712.0
2017-03-28 14:45:00,21.41,21.43,21.37,21.38,78483.0,13.6595,13.6722,13.634,13.6403,78483.0
2017-03-28 14:50:00,21.38,21.38,21.35,21.37,55608.0,13.6403,13.6403,13.6212,13.634,55608.0
2017-03-28 14:55:00,21.36,21.37,21.33,21.34,84419.0,13.6276,13.634,13.6084,13.6148,84419.0
2017-03-28 15:00:00,21.34,21.35,21.32,21.34,97389.0,13.6148,13.6212,13.6021,13.6148,97389.0
2017-03-28 15:05:00,21.34,21.35,21.32,21.35,75711.0,13.6148,13.6212,13.6021,13.6212,75711.0
2017-03-28 15:10:00,21.35,21.38,21.33,21.38,78910.0,13.6212,13.6403,13.6084,13.6403,78910.0
2017-03-28 15:15:00,21.38,21.41,21.37,21.39,97607.0,13.6403,13.6595,13.634,13.6467,97607.0
2017-03-28 15:20:00,21.41,21.42,21.39,21.4,95315.0,13.6595,13.6659,13.6467,13.6531,95315.0
2017-03-28 15:25:00,21.41,21.41,21.36,21.38,207656.0,13.6595,13.6595,13.6276,13.6403,207656.0
2017-03-28 15:30:00,21.39,21.4,21.35,21.36,173062.0,13.6467,13.6531,13.6212,13.6276,173062.0
2017-03-28 15:35:00,21.36,21.38,21.34,21.37,230413.0,13.6276,13.6403,13.6148,13.634,230413.0
2017-03-28 15:40:00,21.37,21.38,21.35,21.35,193837.0,13.634,13.6403,13.6212,13.6212,193837.0
2017-03-28 15:45:00,21.35,21.39,21.35,21.39,375969.0,13.6212,13.6467,13.6212,13.6467,375969.0
2017-03-28 15:50:00,21.39,21.44,21.38,21.44,289840.0,13.6467,13.6786,13.6403,13.6786,289840.0
2017-03-28 15:55:00,21.43,21.45,21.41,21.41,651096.0,13.6722,13.685,13.6595,13.6595,651096.0
2017-03-29 09:30:00,21.35,21.38,21.31,21.32,209826.0,13.6212,13.6403,13.5957,13.6021,209826.0
2017-03-29 09:35:00,21.31,21.33,21.24,21.24,134003.0,13.5957,13.6084,13.551,13.551,134003.0
2017-03-29 09:40:00,21.24,21.32,21.24,21.32,90123.0,13.551,13.6021,13.551,13.6021,90123.0
2017-03-29 09:45:00,21.33,21.35,21.24,21.24,126704.0,13.6084,13.6212,13.551,13.551,126704.0
2017-03-29 09:50:00,21.24,21.28,21.22,21.27,247261.0,13.551,13.5765,13.5383,13.5702,247261.0
2017-03-29 09:55:00,21.27,21.29,21.25,21.27,45289.0,13.5702,13.5829,13.5574,13.5702,45289.0
2017-03-29 10:00:00,21.28,21.29,21.26,21.26,60086.0,13.5765,13.5829,13.5638,13.5638,60086.0
2017-03-29 10:05:00,21.26,21.32,21.25,21.27,155684.0,13.5638,13.6021,13.5574,13.5702,155684.0
2017-03-29 10:10:00,21.28,21.29,21.21,21.29,213070.0,13.5765,13.5829,13.5319,13.5829,213070.0
2017-03-29 10:15:00,21.28,21.3,21.26,21.28,357077.0,13.5765,13.5893,13.5638,13.5765,357077.0
2017-03-29 10:20:00,21.28,21.31,21.27,21.28,90433.0,13.5765,13.5957,13.5702,13.5765,90433.0
2017-03-29 10:25:00,21.28,21.31,21.27,21.31,135026.0,13.5765,13.5957,13.5702,13.5957,135026.0
2017-03-29 10:30:00,21.31,21.42,21.31,21.42,267709.0,13.5957,13.6659,13.5957,13.6659,267709.0
2017-03-29 10:35:00,21.42,21.45,21.38,21.4,402281.0,13.6659,13.685,13.6403,13.6531,402281.0
2017-03-29 10:40:00,21.41,21.43,21.37,21.41,124435.0,13.6595,13.6722,13.634,13.6595,124435.0
2017-03-29 10:45:00,21.41,21.46,21.4,21.43,195170.0,13.6595,13.6914,13.6531,13.6722,195170.0
2017-03-29 10:50:00,21.43,21.44,21.39,21.41,77547.0,13.6722,13.6786,13.6467,13.6595,77547.0
2017-03-29 10:55:00,21.41,21.42,21.37,21.4,161319.0,13.6595,13.6659,13.634,13.6531,161319.0
2017-03-29 11:00:00,21.4,21.44,21.39,21.43,75107.0,13.6531,13.6786,13.6467,13.6722,75107.0
2017-03-29 11:05:00,21.44,21.46,21.41,21.45,37808.0,13.6786,13.6914,13.6595,13.685,37808.0
2017-03-29 11:10:00,21.45,21.46,21.39,21.41,109460.0,13.685,13.6914,13.6467,13.6595,109460.0
2017-03-29 11:15:00,21.41,21.42,21.38,21.41,71570.0,13.6595,13.6659,13.6403,13.6595,71570.0
2017-03-29 11:20:00,21.42,21.43,21.38,21.41,48234.0,13.6659,13.6722,13.6403,13.6595,48234.0
2017-03-29 11:25:00,21.41,21.43,21.4,21.42,49405.0,13.6595,13.6722,13.6531,13.6659,49405.0
2017-03-29 11:30:00,21.41,21.44,21.41,21.44,103492.0,13.6595,13.6786,13.6595,13.6786,103492.0
2017-03-29 11:35:00,21.44,21.45,21.41,21.41,61973.0,13.6786,13.685,13.6595,13.6595,61973.0
2017-03-29 11:40:00,21.41,21.44,21.39,21.44,65538.0,13.6595,13.6786,13.6467,13.6786,65538.0
2017-03-29 11:45:00,21.44,21.44,21.37,21.39,219204.0,13.6786,13.6786,13.634,13.6467,219204.0
2017-03-29 11:50:00,21.4,21.4,21.37,21.38,28421.0,13.6531,13.6531,13.634,13.6403,28421.0
2017-03-29 11:55:00,21.38,21.38,21.35,21.36,104385.0,13.6403,13.6403,13.6212,13.6276,104385.0
2017-03-29 12:00:00,21.35,21.36,21.34,21.35,47257.0,13.6212,13.6276,13.6148,13.6212,47257.0
2017-03-29 12:05:00,21.35,21.36,21.3,21.3,103210.0,13.6212,13.6276,13.5893,13.5893,103210.0
2017-03-29 12:10:00,21.31,21.32,21.3,21.3,83943.0,13.5957,13.6021,13.5893,13.5893,83943.0
2017-03-29 12:15:00,21.3,21.35,21.3,21.34,140558.0,13.5893,13.6212,13.5893,13.6148,140558.0
2017-03-29 12:20:00,21.34,21.36,21.34,21.36,59618.0,13.6148,13.6276,13.6148,13.6276,59618.0
2017-03-29 12:25:00,21.36,21.36,21.32,21.32,110611.0,13.6276,13.6276,13.6021,13.6021,110611.0
2017-03-29 12:30:00,21.32,21.33,21.31,21.32,130611.0,13.6021,13.6084,13.5957,13.6021,130611.0
2017-03-29 12:35:00,21.32,21.33,21.28,21.28,176273.0,13.6021,13.6084,13.5765,13.5765,176273.0
2017-03-29 12:40:00,21.29,21.34,21.28,21.34,222906.0,13.5829,13.6148,13.5765,13.6148,222906.0
2017-03-29 12:45:00,21.34,21.35,21.31,21.31,171572.0,13.6148,13.6212,13.5957,13.5957,171572.0
2017-03-29 12:50:00,21.32,21.33,21.3,21.3,260217.0,13.6021,13.6084,13.5893,13.5893,260217.0
2017-03-29 12:55:00,21.3,21.32,21.27,21.29,159890.0,13.5893,13.6021,13.5702,13.5829,159890.0
2017-03-29 13:00:00,21.3,21.33,21.29,21.3,80077.0,13.5893,13.6084,13.5829,13.5893,80077.0
2017-03-29 13:05:00,21.31,21.35,21.3,21.35,56398.0,13.5957,13.6212,13.5893,13.6212,56398.0
2017-03-29 13:10:00,21.34,21.38,21.34,21.37,77337.0,13.6148,13.6403,13.6148,13.634,77337.0
2017-03-29 13:15:00,21.37,21.4,21.37,21.39,198978.0,13.634,13.6531,13.634,13.6467,198978.0
2017-03-29 13:20:00,21.39,21.42,21.38,21.42,30755.0,13.6467,13.6659,13.6403,13.6659,30755.0
2017-03-29 13:25:00,21.42,21.42,21.39,21.4,213688.0,13.6659,13.6659,13.6467,13.6531,213688.0
2017-03-29 13:30:00,21.39,21.41,21.38,21.41,90970.0,13.6467,13.6595,13.6403,13.6595,90970.0
2017-03-29 13:35:00,21.41,21.44,21.4,21.44,41725.0,13.6595,13.6786,13.6531,13.6786,41725.0
2017-03-29 13:40:00,21.44,21.45,21.42,21.45,41973.0,13.6786,13.685,13.6659,13.685,41973.0
2017-03-29 13:45:00,21.45,21.48,21.44,21.48,85908.0,13.685,13.7041,13.6786,13.7041,85908.0
2017-03-29 13:50:00,21.48,21.49,21.46,21.47,88559.0,13.7041,13.7105,13.6914,13.6978,88559.0
2017-03-29 13:55:00,21.47,21.48,21.45,21.48,105248.0,13.6978,13.7041,13.685,13.7041,105248.0
2017-03-29 14:00:00,21.48,21.48,21.45,21.48,113456.0,13.7041,13.7041,13.685,13.7041,113456.0
2017-03-29 14:05:00,21.47,21.5,21.46,21.48,81451.0,13.6978,13.7169,13.6914,13.7041,81451.0
2017-03-29 14:10:00,21.48,21.49,21.45,21.46,80369.0,13.7041,13.7105,13.685,13.6914,80369.0
2017-03-29 14:15:00,21.46,21.48,21.45,21.46,63590.0,13.6914,13.7041,13.685,13.6914,63590.0
2017-03-29 14:20:00,21.46,21.47,21.45,21.46,118089.0,13.6914,13.6978,13.685,13.6914,118089.0
2017-03-29 14:25:00,21.46,21.48,21.45,21.45,108158.0,13.6914,13.7041,13.685,13.685,108158.0
2017-03-29 14:30:00,21.46,21.46,21.43,21.44,88622.0,13.6914,13.6914,13.6722,13.6786,88622.0
2017-03-29 14:35:00,21.43,21.44,21.41,21.42,70091.0,13.6722,13.6786,13.6595,13.6659,70091.0
2017-03-29 14:40:00,21.41,21.42,21.39,21.39,156219.0,13.6595,13.6659,13.6467,13.6467,156219.0
2017-03-29 14:45:00,21.39,21.41,21.37,21.38,244763.0,13.6467,13.6595,13.634,13.6403,244763.0
2017-03-29 14:50:00,21.37,21.39,21.36,21.38,320018.0,13.634,13.6467,13.6276,13.6403,320018.0
2017-03-29 14:55:00,21.39,21.41,21.38,21.39,68446.0,13.6467,13.6595,13.6403,13.6467,68446.0
2017-03-29 15:00:00,21.39,21.41,21.38,21.41,216209.0,13.6467,13.6595,13.6403,13.6595,216209.0
2017-03-29 15:05:00,21.41,21.41,21.38,21.39,133731.0,13.6595,13.6595,13.6403,13.6467,133731.0
2017-03-29 15:10:00,21.38,21.39,21.33,21.33,255506.0,13.6403,13.6467,13.6084,13.6084,255506.0
2017-03-29 15:15:00,21.33,21.4,21.32,21.39,253143.0,13.6084,13.6531,13.6021,13.6467,253143.0
2017-03-29 15:20:00,21.39,21.41,21.37,21.38,139127.0,13.6467,13.6595,13.634,13.6403,139127.0
2017-03-29 15:25:00,21.38,21.39,21.36,21.38,150286.0,13.6403,13.6467,13.6276,13.6403,150286.0
2017-03-29 15:30:00,21.38,21.44,21.37,21.43,169607.0,13.6403,13.6786,13.634,13.6722,169607.0
2017-03-29 15:35:00,21.43,21.46,21.42,21.45,104154.0,13.6722,13.6914,13.6659,13.685,104154.0
2017-03-29 15:40:00,21.45,21.46,21.39,21.41,311862.0,13.685,13.6914,13.6467,13.6595,311862.0
2017-03-29 15:45:00,21.41,21.45,21.4,21.43,202139.0,13.6595,13.685,13.6531,13.6722,202139.0
2017-03-29 15:50:00,21.44,21.45,21.41,21.42,402919.0,13.6786,13.685,13.6595,13.6659,402919.0
2017-03-29 15:55:00,21.42,21.42,21.38,21.4,803924.0,13.6659,13.6659,13.6403,13.6531,803924.0
2017-03-30 09:30:00,21.49,21.55,21.38,21.45,398836.0,13.7105,13.7488,13.6403,13.685,398836.0
2017-03-30 09:35:00,21.45,21.52,21.45,21.49,359852.0,13.685,13.7297,13.685,13.7105,359852.0
2017-03-30 09:40:00,21.48,21.5,21.44,21.46,103252.0,13.7041,13.7169,13.6786,13.6914,103252.0
2017-03-30 09:45:00,21.46,21.5,21.45,21.48,176092.0,13.6914,13.7169,13.685,13.7041,176092.0
2017-03-30 09:50:00,21.48,21.49,21.45,21.48,198818.0,13.7041,13.7105,13.685,13.7041,198818.0
2017-03-30 09:55:00,21.48,21.51,21.47,21.48,136644.0,13.7041,13.7233,13.6978,13.7041,136644.0
2017-03-30 10:00:00,21.48,21.51,21.45,21.49,102812.0,13.7041,13.7233,13.685,13.7105,102812.0
2017-03-30 10:05:00,21.5,21.51,21.46,21.47,100568.0,13.7169,13.7233,13.6914,13.6978,100568.0
2017-03-30 10:10:00,21.48,21.55,21.48,21.54,255679.0,13.7041,13.7488,13.7041,13.7424,255679.0
2017-03-30 10:15:00,21.55,21.55,21.51,21.55,70618.0,13.7488,13.7488,13.7233,13.7488,70618.0
2017-03-30 10:20:00,21.55,21.57,21.53,21.54,420146.0,13.7488,13.7616,13.736,13.7424,420146.0
2017-03-30 10:25:00,21.55,21.62,21.52,21.61,409212.0,13.7488,13.7935,13.7297,13.7871,409212.0
2017-03-30 10:30:00,21.61,21.65,21.55,21.55,183230.0,13.7871,13.8126,13.7488,13.7488,183230.0
2017-03-30 10:35:00,21.55,21.62,21.55,21.62,126901.0,13.7488,13.7935,13.7488,13.7935,126901.0
2017-03-30 10:40:00,21.62,21.65,21.61,21.61,91283.0,13.7935,13.8126,13.7871,13.7871,91283.0
2017-03-30 10:45:00,21.62,21.65,21.61,21.63,73473.0,13.7935,13.8126,13.7871,13.7998,73473.0
2017-03-30 10:50:00,21.63,21.63,21.6,21.62,74142.0,13.7998,13.7998,13.7807,13.7935,74142.0
2017-03-30 10:55:00,21.62,21.64,21.59,21.61,66156.0,13.7935,13.8062,13.7743,13.7871,66156.0
2017-03-30 11:00:00,21.62,21.63,21.59,21.6,46543.0,13.7935,13.7998,13.7743,13.7807,46543.0
2017-03-30 11:05:00,21.6,21.63,21.59,21.62,63853.0,13.7807,13.7998,13.7743,13.7935,63853.0
2017-03-30 11:10:00,21.63,21.66,21.62,21.65,91463.0,13.7998,13.819,13.7935,13.8126,91463.0
2017-03-30 11:15:00,21.65,21.68,21.63,21.67,99415.0,13.8126,13.8317,13.7998,13.8254,99415.0
2017-03-30 11:20:00,21.68,21.69,21.66,21.66,133171.0,13.8317,13.8381,13.819,13.819,133171.0
2017-03-30 11:25:00,21.67,21.69,21.63,21.63,70756.0,13.8254,13.8381,13.7998,13.7998,70756.0
2017-03-30 11:30:00,21.63,21.64,21.62,21.63,70722.0,13.7998,13.8062,13.7935,13.7998,70722.0
2017-03-30 11:35:00,21.63,21.64,21.62,21.62,81696.0,13.7998,13.8062,13.7935,13.7935,81696.0
2017-03-30 11:40:00,21.62,21.63,21.58,21.59,112008.0,13.7935,13.7998,13.7679,13.7743,112008.0
2017-03-30 11:45:00,21.6,21.62,21.58,21.59,58202.0,13.7807,13.7935,13.7679,13.7743,58202.0
2017-03-30 11:50:00,21.58,21.6,21.58,21.6,97130.0,13.7679,13.7807,13.7679,13.7807,97130.0
2017-03-30 11:55:00,21.61,21.61,21.55,21.56,62500.0,13.7871,13.7871,13.7488,13.7552,62500.0
2017-03-30 12:00:00,21.55,21.58,21.53,21.54,133006.0,13.7488,13.7679,13.736,13.7424,133006.0
2017-03-30 12:05:00,21.54,21.56,21.53,21.55,44692.0,13.7424,13.7552,13.736,13.7488,44692.0
2017-03-30 12:10:00,21.55,21.58,21.55,21.55,43571.0,13.7488,13.7679,13.7488,13.7488,43571.0
2017-03-30 12:15:00,21.55,21.55,21.51,21.52,56228.0,13.7488,13.7488,13.7233,13.7297,56228.0
2017-03-30 12:20:00,21.52,21.53,21.51,21.53,30869.0,13.7297,13.736,13.7233,13.736,30869.0
2017-03-30 12:25:00,21.53,21.55,21.52,21.54,43908.0,13.736,13.7488,13.7297,13.7424,43908.0
2017-03-30 12:30:00,21.54,21.57,21.53,21.57,54178.0,13.7424,13.7616,13.736,13.7616,54178.0
2017-03-30 12:35:00,21.55,21.56,21.51,21.52,46653.0,13.7488,13.7552,13.7233,13.7297,46653.0
2017-03-30 12:40:00,21.51,21.51,21.49,21.49,35244.0,13.7233,13.7233,13.7105,13.7105,35244.0
2017-03-30 12:45:00,21.5,21.51,21.49,21.5,42121.0,13.7169,13.7233,13.7105,13.7169,42121.0
2017-03-30 12:50:00,21.5,21.53,21.48,21.52,54098.0,13.7169,13.736,13.7041,13.7297,54098.0
2017-03-30 12:55:00,21.52,21.52,21.5,21.51,45194.0,13.7297,13.7297,13.7169,13.7233,45194.0
2017-03-30 13:00:00,21.51,21.53,21.5,21.53,308428.0,13.7233,13.736,13.7169,13.736,308428.0
2017-03-30 13:05:00,21.53,21.53,21.52,21.52,33837.0,13.736,13.736,13.7297,13.7297,33837.0
2017-03-30 13:10:00,21.52,21.53,21.49,21.49,73755.0,13.7297,13.736,13.7105,13.7105,73755.0
2017-03-30 13:15:00,21.5,21.51,21.49,21.5,80341.0,13.7169,13.7233,13.7105,13.7169,80341.0
2017-03-30 13:20:00,21.5,21.51,21.48,21.5,108692.0,13.7169,13.7233,13.7041,13.7169,108692.0
2017-03-30 13:25:00,21.5,21.5,21.48,21.48,38544.0,13.7169,13.7169,13.7041,13.7041,38544.0
2017-03-30 13:30:00,21.48,21.52,21.48,21.52,62754.0,13.7041,13.7297,13.7041,13.7297,62754.0
2017-03-30 13:35:00,21.52,21.52,21.48,21.49,74432.0,13.7297,13.7297,13.7041,13.7105,74432.0
2017-03-30 13:40:00,21.49,21.5,21.49,21.5,32518.0,13.7105,13.7169,13.7105,13.7169,32518.0
2017-03-30 13:45:00,21.5,21.51,21.47,21.51,342520.0,13.7169,13.7233,13.6978,13.7233,342520.0
2017-03-30 13:50:00,21.51,21.51,21.49,21.5,159452.0,13.7233,13.7233,13.7105,13.7169,159452.0
2017-03-30 13:55:00,21.49,21.49,21.48,21.48,30413.0,13.7105,13.7105,13.7041,13.7041,30413.0
2017-03-30 14:00:00,21.48,21.52,21.48,21.52,65865.0,13.7041,13.7297,13.7041,13.7297,65865.0
2017-03-30 14:05:00,21.51,21.52,21.47,21.48,167988.0,13.7233,13.7297,13.6978,13.7041,167988.0
2017-03-30 14:10:00,21.48,21.5,21.48,21.49,81801.0,13.7041,13.7169,13.7041,13.7105,81801.0
2017-03-30 14:15:00,21.49,21.51,21.48,21.51,40631.0,13.7105,13.7233,13.7041,13.7233,40631.0
2017-03-30 14:20:00,21.51,21.51,21.5,21.51,50238.0,13.7233,13.7233,13.7169,13.7233,50238.0
2017-03-30 14:25:00,21.51,21.52,21.5,21.51,134784.0,13.7233,13.7297,13.7169,13.7233,134784.0
2017-03-30 14:30:00,21.51,21.53,21.5,21.53,79601.0,13.7233,13.736,13.7169,13.736,79601.0
2017-03-30 14:35:00,21.53,21.54,21.51,21.52,70446.0,13.736,13.7424,13.7233,13.7297,70446.0
2017-03-30 14:40:00,21.52,21.52,21.48,21.48,66986.0,13.7297,13.7297,13.7041,13.7041,66986.0
2017-03-30 14:45:00,21.48,21.49,21.47,21.48,65601.0,13.7041,13.7105,13.6978,13.7041,65601.0
2017-03-30 14:50:00,21.48,21.48,21.44,21.44,106532.0,13.7041,13.7041,13.6786,13.6786,106532.0
2017-03-30 14:55:00,21.44,21.45,21.41,21.45,116613.0,13.6786,13.685,13.6595,13.685,116613.0
2017-03-30 15:00:00,21.45,21.48,21.44,21.48,82913.0,13.685,13.7041,13.6786,13.7041,82913.0
2017-03-30 15:05:00,21.48,21.48,21.39,21.41,227372.0,13.7041,13.7041,13.6467,13.6595,227372.0
2017-03-30 15:10:00,21.41,21.46,21.39,21.46,130520.0,13.6595,13.6914,13.6467,13.6914,130520.0
2017-03-30 15:15:00,21.46,21.47,21.44,21.45,249741.0,13.6914,13.6978,13.6786,13.685,249741.0
2017-03-30 15:20:00,21.45,21.45,21.38,21.41,187946.0,13.685,13.685,13.6403,13.6595,187946.0
2017-03-30 15:25:00,21.41,21.44,21.4,21.43,150601.0,13.6595,13.6786,13.6531,13.6722,150601.0
2017-03-30 15:30:00,21.43,21.48,21.41,21.46,238137.0,13.6722,13.7041,13.6595,13.6914,238137.0
2017-03-30 15:35:00,21.47,21.49,21.46,21.48,177544.0,13.6978,13.7105,13.6914,13.7041,177544.0
2017-03-30 15:40:00,21.48,21.51,21.47,21.47,299045.0,13.7041,13.7233,13.6978,13.6978,299045.0
2017-03-30 15:45:00,21.47,21.48,21.41,21.43,192243.0,13.6978,13.7041,13.6595,13.6722,192243.0
2017-03-30 15:50:00,21.43,21.43,21.39,21.4,340723.0,13.6722,13.6722,13.6467,13.6531,340723.0
2017-03-30 15:55:00,21.39,21.43,21.39,21.42,1209763.0,13.6467,13.6722,13.6467,13.6659,1209763.0
2017-03-31 09:30:00,21.41,21.55,21.35,21.55,228521.0,13.6595,13.7488,13.6212,13.7488,228521.0
2017-03-31 09:35:00,21.54,21.59,21.52,21.54,155566.0,13.7424,13.7743,13.7297,13.7424,155566.0
2017-03-31 09:40:00,21.54,21.55,21.48,21.5,63762.0,13.7424,13.7488,13.7041,13.7169,63762.0
2017-03-31 09:45:00,21.5,21.6,21.49,21.6,388269.0,13.7169,13.7807,13.7105,13.7807,388269.0
2017-03-31 09:50:00,21.6,21.63,21.59,21.63,132104.0,13.7807,13.7998,13.7743,13.7998,132104.0
2017-03-31 09:55:00,21.62,21.71,21.61,21.7,217787.0,13.7935,13.8509,13.7871,13.8445,217787.0
2017-03-31 10:00:00,21.7,21.75,21.66,21.69,237857.0,13.8445,13.8764,13.819,13.8381,237857.0
2017-03-31 10:05:00,21.69,21.71,21.61,21.62,343158.0,13.8381,13.8509,13.7871,13.7935,343158.0
2017-03-31 10:10:00,21.61,21.63,21.59,21.62,324203.0,13.7871,13.7998,13.7743,13.7935,324203.0
2017-03-31 10:15:00,21.62,21.66,21.61,21.66,157246.0,13.7935,13.819,13.7871,13.819,157246.0
2017-03-31 10:20:00,21.65,21.66,21.63,21.64,114768.0,13.8126,13.819,13.7998,13.8062,114768.0
2017-03-31 10:25:00,21.65,21.65,21.59,21.64,212068.0,13.8126,13.8126,13.7743,13.8062,212068.0
2017-03-31 10:30:00,21.64,21.69,21.63,21.69,130976.0,13.8062,13.8381,13.7998,13.8381,130976.0
2017-03-31 10:35:00,21.69,21.73,21.68,21.7,96520.0,13.8381,13.8636,13.8317,13.8445,96520.0
2017-03-31 10:40:00,21.69,21.71,21.68,21.71,97743.0,13.8381,13.8509,13.8317,13.8509,97743.0
2017-03-31 10:45:00,21.71,21.72,21.68,21.69,124179.0,13.8509,13.8573,13.8317,13.8381,124179.0
2017-03-31 10:50:00,21.69,21.71,21.68,21.69,62614.0,13.8381,13.8509,13.8317,13.8381,62614.0
2017-03-31 10:55:00,21.7,21.72,21.69,21.71,86343.0,13.8445,13.8573,13.8381,13.8509,86343.0
2017-03-31 11:00:00,21.71,21.72,21.69,21.7,94411.0,13.8509,13.8573,13.8381,13.8445,94411.0
2017-03-31 11:05:00,21.7,21.72,21.68,21.72,80038.0,13.8445,13.8573,13.8317,13.8573,80038.0
2017-03-31 11:10:00,21.71,21.73,21.7,21.7,235365.0,13.8509,13.8636,13.8445,13.8445,235365.0
2017-03-31 11:15:00,21.71,21.72,21.69,21.72,139457.0,13.8509,13.8573,13.8381,13.8573,139457.0
2017-03-31 11:20:00,21.72,21.74,21.7,21.73,113907.0,13.8573,13.87,13.8445,13.8636,113907.0
2017-03-31 11:25:00,21.73,21.75,21.72,21.74,60420.0,13.8636,13.8764,13.8573,13.87,60420.0
2017-03-31 11:30:00,21.74,21.74,21.68,21.68,102575.0,13.87,13.87,13.8317,13.8317,102575.0
2017-03-31 11:35:00,21.68,21.69,21.62,21.62,131831.0,13.8317,13.8381,13.7935,13.7935,131831.0
2017-03-31 11:40:00,21.63,21.64,21.6,21.6,64984.0,13.7998,13.8062,13.7807,13.7807,64984.0
2017-03-31 11:45:00,21.6,21.6,21.57,21.59,111346.0,13.7807,13.7807,13.7616,13.7743,111346.0
2017-03-31 11:50:00,21.59,21.61,21.57,21.59,79095.0,13.7743,13.7871,13.7616,13.7743,79095.0
2017-03-31 11:55:00,21.6,21.61,21.57,21.57,93687.0,13.7807,13.7871,13.7616,13.7616,93687.0
2017-03-31 12:00:00,21.57,21.63,21.57,21.62,103911.0,13.7616,13.7998,13.7616,13.7935,103911.0
2017-03-31 12:05:00,21.61,21.64,21.6,21.6,131867.0,13.7871,13.8062,13.7807,13.7807,131867.0
2017-03-31 12:10:00,21.61,21.61,21.6,21.6,22312.0,13.7871,13.7871,13.7807,13.7807,22312.0
2017-03-31 12:15:00,21.61,21.62,21.6,21.62,48288.0,13.7871,13.7935,13.7807,13.7935,48288.0
2017-03-31 12:20:00,21.61,21.64,21.61,21.63,91401.0,13.7871,13.8062,13.7871,13.7998,91401.0
2017-03-31 12:25:00,21.64,21.67,21.63,21.66,60554.0,13.8062,13.8254,13.7998,13.819,60554.0
2017-03-31 12:30:00,21.66,21.67,21.64,21.65,68083.0,13.819,13.8254,13.8062,13.8126,68083.0
2017-03-31 12:35:00,21.64,21.65,21.62,21.64,111685.0,13.8062,13.8126,13.7935,13.8062,111685.0
2017-03-31 12:40:00,21.65,21.66,21.64,21.66,50740.0,13.8126,13.819,13.8062,13.819,50740.0
2017-03-31 12:45:00,21.66,21.66,21.65,21.66,12100.0,13.819,13.819,13.8126,13.819,12100.0
2017-03-31 12:50:00,21.66,21.67,21.63,21.64,55277.0,13.819,13.8254,13.7998,13.8062,55277.0
2017-03-31 12:55:00,21.63,21.66,21.63,21.66,43982.0,13.7998,13.819,13.7998,13.819,43982.0
2017-03-31 13:00:00,21.66,21.66,21.64,21.64,201953.0,13.819,13.819,13.8062,13.8062,201953.0
2017-03-31 13:05:00,21.64,21.68,21.64,21.68,44520.0,13.8062,13.8317,13.8062,13.8317,44520.0
2017-03-31 13:10:00,21.68,21.69,21.66,21.67,33350.0,13.8317,13.8381,13.819,13.8254,33350.0
2017-03-31 13:15:00,21.68,21.68,21.67,21.67,19215.0,13.8317,13.8317,13.8254,13.8254,19215.0
2017-03-31 13:20:00,21.68,21.68,21.66,21.66,45178.0,13.8317,13.8317,13.819,13.819,45178.0
2017-03-31 13:25:00,21.67,21.68,21.65,21.67,73262.0,13.8254,13.8317,13.8126,13.8254,73262.0
2017-03-31 13:30:00,21.67,21.67,21.65,21.66,39029.0,13.8254,13.8254,13.8126,13.819,39029.0
2017-03-31 13:35:00,21.66,21.68,21.65,21.67,45822.0,13.819,13.8317,13.8126,13.8254,45822.0
2017-03-31 13:40:00,21.67,21.68,21.64,21.64,60170.0,13.8254,13.8317,13.8062,13.8062,60170.0
2017-03-31 13:45:00,21.64,21.67,21.64,21.67,48974.0,13.8062,13.8254,13.8062,13.8254,48974.0
2017-03-31 13:50:00,21.66,21.68,21.65,21.67,58445.0,13.819,13.8317,13.8126,13.8254,58445.0
2017-03-31 13:55:00,21.67,21.68,21.64,21.64,126565.0,13.8254,13.8317,13.8062,13.8062,126565.0
2017-03-31 14:00:00,21.64,21.66,21.63,21.64,466393.0,13.8062,13.819,13.7998,13.8062,466393.0
2017-03-31 14:05:00,21.64,21.68,21.63,21.68,94439.0,13.8062,13.8317,13.7998,13.8317,94439.0
2017-03-31 14:10:00,21.68,21.68,21.64,21.68,104150.0,13.8317,13.8317,13.8062,13.8317,104150.0
2017-03-31 14:15:00,21.68,21.71,21.67,21.71,73675.0,13.8317,13.8509,13.8254,13.8509,73675.0
2017-03-31 14:20:00,21.7,21.73,21.69,21.71,68303.0,13.8445,13.8636,13.8381,13.8509,68303.0
2017-03-31 14:25:00,21.71,21.74,21.7,21.73,113746.0,13.8509,13.87,13.8445,13.8636,113746.0
2017-03-31 14:30:00,21.73,21.75,21.72,21.75,168638.0,13.8636,13.8764,13.8573,13.8764,168638.0
2017-03-31 14:35:00,21.75,21.75,21.72,21.73,192512.0,13.8764,13.8764,13.8573,13.8636,192512.0
2017-03-31 14:40:00,21.73,21.74,21.68,21.7,128108.0,13.8636,13.87,13.8317,13.8445,128108.0
2017-03-31 14:45:00,21.69,21.72,21.69,21.71,73971.0,13.8381,13.8573,13.8381,13.8509,73971.0
2017-03-31 14:50:00,21.71,21.74,21.71,21.73,60167.0,13.8509,13.87,13.8509,13.8636,60167.0
2017-03-31 14:55:00,21.73,21.74,21.71,21.72,65334.0,13.8636,13.87,13.8509,13.8573,65334.0
2017-03-31 15:00:00,21.72,21.73,21.69,21.7,87669.0,13.8573,13.8636,13.8381,13.8445,87669.0
2017-03-31 15:05:00,21.7,21.7,21.69,21.69,32713.0,13.8445,13.8445,13.8381,13.8381,32713.0
2017-03-31 15:10:00,21.7,21.72,21.69,21.7,84184.0,13.8445,13.8573,13.8381,13.8445,84184.0
2017-03-31 15:15:00,21.7,21.73,21.7,21.72,84276.0,13.8445,13.8636,13.8445,13.8573,84276.0
2017-03-31 15:20:00,21.72,21.74,21.71,21.73,129426.0,13.8573,13.87,13.8509,13.8636,129426.0
2017-03-31 15:25:00,21.73,21.73,21.72,21.73,43565.0,13.8636,13.8636,13.8573,13.8636,43565.0
2017-03-31 15:30:00,21.72,21.77,21.72,21.75,545113.0,13.8573,13.8892,13.8573,13.8764,545113.0
2017-03-31 15:35:00,21.75,21.77,21.74,21.75,328744.0,13.8764,13.8892,13.87,13.8764,328744.0
2017-03-31 15:40:00,21.75,21.75,21.74,21.75,112391.0,13.8764,13.8764,13.87,13.8764,112391.0
2017-03-31 15:45:00,21.74,21.77,21.73,21.74,306080.0,13.87,13.8892,13.8636,13.87,306080.0
2017-03-31 15:50:00,21.74,21.75,21.71,21.73,415934.0,13.87,13.8764,13.8509,13.8636,415934.0
2017-03-31 15:55:00,21.73,21.77,21.72,21.75,1099166.0,13.8636,13.8892,13.8573,13.8764,1099166.0
2017-04-03 09:30:00,21.74,21.82,21.66,21.75,322228.0,13.87,13.9211,13.819,13.8764,322228.0
2017-04-03 09:35:00,21.74,21.77,21.71,21.72,100440.0,13.87,13.8892,13.8509,13.8573,100440.0
2017-04-03 09:40:00,21.72,21.73,21.68,21.69,62473.0,13.8573,13.8636,13.8317,13.8381,62473.0
2017-04-03 09:45:00,21.69,21.74,21.68,21.7,83751.0,13.8381,13.87,13.8317,13.8445,83751.0
2017-04-03 09:50:00,21.71,21.76,21.66,21.67,152252.0,13.8509,13.8828,13.819,13.8254,152252.0
2017-04-03 09:55:00,21.67,21.68,21.63,21.64,101547.0,13.8254,13.8317,13.7998,13.8062,101547.0
2017-04-03 10:00:00,21.63,21.65,21.58,21.58,88577.0,13.7998,13.8126,13.7679,13.7679,88577.0
2017-04-03 10:05:00,21.58,21.61,21.53,21.54,92831.0,13.7679,13.7871,13.736,13.7424,92831.0
2017-04-03 10:10:00,21.53,21.57,21.5,21.54,64756.0,13.736,13.7616,13.7169,13.7424,64756.0
2017-04-03 10:15:00,21.54,21.55,21.5,21.51,65732.0,13.7424,13.7488,13.7169,13.7233,65732.0
2017-04-03 10:20:00,21.52,21.54,21.51,21.54,34533.0,13.7297,13.7424,13.7233,13.7424,34533.0
2017-04-03 10:25:00,21.54,21.57,21.54,21.56,150326.0,13.7424,13.7616,13.7424,13.7552,150326.0
2017-04-03 10:30:00,21.56,21.61,21.56,21.58,91159.0,13.7552,13.7871,13.7552,13.7679,91159.0
2017-04-03 10:35:00,21.58,21.58,21.55,21.57,49739.0,13.7679,13.7679,13.7488,13.7616,49739.0
2017-04-03 10:40:00,21.58,21.61,21.56,21.61,134025.0,13.7679,13.7871,13.7552,13.7871,134025.0
2017-04-03 10:45:00,21.61,21.64,21.58,21.58,264006.0,13.7871,13.8062,13.7679,13.7679,264006.0
2017-04-03 10:50:00,21.59,21.59,21.51,21.53,110791.0,13.7743,13.7743,13.7233,13.736,110791.0
2017-04-03 10:55:00,21.53,21.54,21.49,21.52,101532.0,13.736,13.7424,13.7105,13.7297,101532.0
2017-04-03 11:00:00,21.53,21.53,21.47,21.48,70239.0,13.736,13.736,13.6978,13.7041,70239.0
2017-04-03 11:05:00,21.48,21.49,21.43,21.44,91314.0,13.7041,13.7105,13.6722,13.6786,91314.0
2017-04-03 11:10:00,21.44,21.46,21.42,21.45,137845.0,13.6786,13.6914,13.6659,13.685,137845.0
2017-04-03 11:15:00,21.46,21.47,21.41,21.41,57522.0,13.6914,13.6978,13.6595,13.6595,57522.0
2017-04-03 11:20:00,21.41,21.43,21.39,21.42,62694.0,13.6595,13.6722,13.6467,13.6659,62694.0
2017-04-03 11:25:00,21.42,21.42,21.39,21.4,56143.0,13.6659,13.6659,13.6467,13.6531,56143.0
2017-04-03 11:30:00,21.4,21.41,21.36,21.36,46894.0,13.6531,13.6595,13.6276,13.6276,46894.0
2017-04-03 11:35:00,21.36,21.39,21.33,21.38,59780.0,13.6276,13.6467,13.6084,13.6403,59780.0
2017-04-03 11:40:00,21.38,21.42,21.37,21.42,47884.0,13.6403,13.6659,13.634,13.6659,47884.0
2017-04-03 11:45:00,21.42,21.42,21.35,21.36,62029.0,13.6659,13.6659,13.6212,13.6276,62029.0
2017-04-03 11:50:00,21.36,21.39,21.35,21.38,52642.0,13.6276,13.6467,13.6212,13.6403,52642.0
2017-04-03 11:55:00,21.38,21.4,21.36,21.39,29586.0,13.6403,13.6531,13.6276,13.6467,29586.0
2017-04-03 12:00:00,21.38,21.39,21.34,21.35,54153.0,13.6403,13.6467,13.6148,13.6212,54153.0
2017-04-03 12:05:00,21.35,21.37,21.32,21.37,45043.0,13.6212,13.634,13.6021,13.634,45043.0
2017-04-03 12:10:00,21.36,21.38,21.34,21.36,122485.0,13.6276,13.6403,13.6148,13.6276,122485.0
2017-04-03 12:15:00,21.37,21.41,21.35,21.4,83600.0,13.634,13.6595,13.6212,13.6531,83600.0
2017-04-03 12:20:00,21.4,21.42,21.39,21.42,57337.0,13.6531,13.6659,13.6467,13.6659,57337.0
2017-04-03 12:25:00,21.42,21.45,21.42,21.45,38540.0,13.6659,13.685,13.6659,13.685,38540.0
2017-04-03 12:30:00,21.44,21.45,21.4,21.42,73630.0,13.6786,13.685,13.6531,13.6659,73630.0
2017-04-03 12:35:00,21.42,21.47,21.41,21.46,61119.0,13.6659,13.6978,13.6595,13.6914,61119.0
2017-04-03 12:40:00,21.45,21.48,21.44,21.48,22331.0,13.685,13.7041,13.6786,13.7041,22331.0
2017-04-03 12:45:00,21.47,21.48,21.45,21.48,47481.0,13.6978,13.7041,13.685,13.7041,47481.0
2017-04-03 12:50:00,21.47,21.48,21.45,21.47,37129.0,13.6978,13.7041,13.685,13.6978,37129.0
2017-04-03 12:55:00,21.47,21.49,21.47,21.48,47491.0,13.6978,13.7105,13.6978,13.7041,47491.0
2017-04-03 13:00:00,21.47,21.49,21.46,21.48,55264.0,13.6978,13.7105,13.6914,13.7041,55264.0
2017-04-03 13:05:00,21.49,21.5,21.47,21.48,39641.0,13.7105,13.7169,13.6978,13.7041,39641.0
2017-04-03 13:10:00,21.48,21.51,21.47,21.48,82557.0,13.7041,13.7233,13.6978,13.7041,82557.0
2017-04-03 13:15:00,21.48,21.49,21.46,21.47,42180.0,13.7041,13.7105,13.6914,13.6978,42180.0
2017-04-03 13:20:00,21.46,21.5,21.45,21.5,62116.0,13.6914,13.7169,13.685,13.7169,62116.0
2017-04-03 13:25:00,21.5,21.5,21.47,21.5,36600.0,13.7169,13.7169,13.6978,13.7169,36600.0
2017-04-03 13:30:00,21.5,21.51,21.48,21.5,44008.0,13.7169,13.7233,13.7041,13.7169,44008.0
2017-04-03 13:35:00,21.51,21.52,21.48,21.5,73017.0,13.7233,13.7297,13.7041,13.7169,73017.0
2017-04-03 13:40:00,21.49,21.5,21.47,21.48,58536.0,13.7105,13.7169,13.6978,13.7041,58536.0
2017-04-03 13:45:00,21.48,21.49,21.45,21.46,51263.0,13.7041,13.7105,13.685,13.6914,51263.0
2017-04-03 13:50:00,21.46,21.48,21.46,21.48,28146.0,13.6914,13.7041,13.6914,13.7041,28146.0
2017-04-03 13:55:00,21.48,21.52,21.47,21.51,61546.0,13.7041,13.7297,13.6978,13.7233,61546.0
2017-04-03 14:00:00,21.5,21.52,21.49,21.5,60298.0,13.7169,13.7297,13.7105,13.7169,60298.0
2017-04-03 14:05:00,21.5,21.53,21.49,21.53,88932.0,13.7169,13.736,13.7105,13.736,88932.0
2017-04-03 14:10:00,21.53,21.53,21.49,21.51,51672.0,13.736,13.736,13.7105,13.7233,51672.0
2017-04-03 14:15:00,21.51,21.52,21.46,21.48,63813.0,13.7233,13.7297,13.6914,13.7041,63813.0
2017-04-03 14:20:00,21.47,21.49,21.44,21.46,79763.0,13.6978,13.7105,13.6786,13.6914,79763.0
2017-04-03 14:25:00,21.47,21.49,21.47,21.49,53212.0,13.6978,13.7105,13.6978,13.7105,53212.0
2017-04-03 14:30:00,21.48,21.51,21.48,21.48,73331.0,13.7041,13.7233,13.7041,13.7041,73331.0
2017-04-03 14:35:00,21.49,21.52,21.48,21.51,44771.0,13.7105,13.7297,13.7041,13.7233,44771.0
2017-04-03 14:40:00,21.5,21.55,21.5,21.55,78335.0,13.7169,13.7488,13.7169,13.7488,78335.0
2017-04-03 14:45:00,21.55,21.56,21.54,21.56,45211.0,13.7488,13.7552,13.7424,13.7552,45211.0
2017-04-03 14:50:00,21.56,21.59,21.55,21.58,72437.0,13.7552,13.7743,13.7488,13.7679,72437.0
2017-04-03 14:55:00,21.57,21.59,21.57,21.59,38051.0,13.7616,13.7743,13.7616,13.7743,38051.0
2017-04-03 15:00:00,21.59,21.61,21.58,21.59,73727.0,13.7743,13.7871,13.7679,13.7743,73727.0
2017-04-03 15:05:00,21.58,21.6,21.56,21.6,66074.0,13.7679,13.7807,13.7552,13.7807,66074.0
2017-04-03 15:10:00,21.6,21.63,21.6,21.61,73991.0,13.7807,13.7998,13.7807,13.7871,73991.0
2017-04-03 15:15:00,21.61,21.64,21.61,21.64,51955.0,13.7871,13.8062,13.7871,13.8062,51955.0
2017-04-03 15:20:00,21.64,21.66,21.64,21.66,115959.0,13.8062,13.819,13.8062,13.819,115959.0
2017-04-03 15:25:00,21.66,21.67,21.61,21.62,105909.0,13.819,13.8254,13.7871,13.7935,105909.0
2017-04-03 15:30:00,21.62,21.62,21.59,21.6,85568.0,13.7935,13.7935,13.7743,13.7807,85568.0
2017-04-03 15:35:00,21.6,21.62,21.59,21.61,158821.0,13.7807,13.7935,13.7743,13.7871,158821.0
2017-04-03 15:40:00,21.61,21.61,21.57,21.6,127553.0,13.7871,13.7871,13.7616,13.7807,127553.0
2017-04-03 15:45:00,21.6,21.62,21.59,21.61,119912.0,13.7807,13.7935,13.7743,13.7871,119912.0
2017-04-03 15:50:00,21.61,21.62,21.58,21.6,187226.0,13.7871,13.7935,13.7679,13.7807,187226.0
2017-04-03 15:55:00,21.59,21.6,21.58,21.59,339408.0,13.7743,13.7807,13.7679,13.7743,339408.0
2017-04-04 09:30:00,21.66,21.68,21.53,21.58,236925.0,13.819,13.8317,13.736,13.7679,236925.0
2017-04-04 09:35:00,21.58,21.62,21.55,21.61,109399.0,13.7679,13.7935,13.7488,13.7871,109399.0
2017-04-04 09:40:00,21.61,21.61,21.56,21.58,120633.0,13.7871,13.7871,13.7552,13.7679,120633.0
2017-04-04 09:45:00,21.58,21.65,21.58,21.62,143385.0,13.7679,13.8126,13.7679,13.7935,143385.0
2017-04-04 09:50:00,21.63,21.68,21.62,21.64,110563.0,13.7998,13.8317,13.7935,13.8062,110563.0
2017-04-04 09:55:00,21.63,21.64,21.58,21.6,81274.0,13.7998,13.8062,13.7679,13.7807,81274.0
2017-04-04 10:00:00,21.6,21.61,21.54,21.55,65805.0,13.7807,13.7871,13.7424,13.7488,65805.0
2017-04-04 10:05:00,21.55,21.56,21.5,21.51,71382.0,13.7488,13.7552,13.7169,13.7233,71382.0
2017-04-04 10:10:00,21.51,21.54,21.48,21.52,75595.0,13.7233,13.7424,13.7041,13.7297,75595.0
2017-04-04 10:15:00,21.53,21.53,21.47,21.47,64318.0,13.736,13.736,13.6978,13.6978,64318.0
2017-04-04 10:20:00,21.47,21.48,21.44,21.46,66238.0,13.6978,13.7041,13.6786,13.6914,66238.0
2017-04-04 10:25:00,21.45,21.46,21.42,21.44,75279.0,13.685,13.6914,13.6659,13.6786,75279.0
2017-04-04 10:30:00,21.43,21.53,21.43,21.51,94073.0,13.6722,13.736,13.6722,13.7233,94073.0
2017-04-04 10:35:00,21.51,21.53,21.49,21.49,69923.0,13.7233,13.736,13.7105,13.7105,69923.0
2017-04-04 10:40:00,21.5,21.56,21.49,21.54,95818.0,13.7169,13.7552,13.7105,13.7424,95818.0
2017-04-04 10:45:00,21.54,21.55,21.5,21.51,36738.0,13.7424,13.7488,13.7169,13.7233,36738.0
2017-04-04 10:50:00,21.51,21.56,21.5,21.53,54929.0,13.7233,13.7552,13.7169,13.736,54929.0
2017-04-04 10:55:00,21.53,21.57,21.53,21.55,52116.0,13.736,13.7616,13.736,13.7488,52116.0
2017-04-04 11:00:00,21.55,21.59,21.55,21.59,44066.0,13.7488,13.7743,13.7488,13.7743,44066.0
2017-04-04 11:05:00,21.59,21.59,21.54,21.57,62900.0,13.7743,13.7743,13.7424,13.7616,62900.0
2017-04-04 11:10:00,21.57,21.6,21.56,21.59,56826.0,13.7616,13.7807,13.7552,13.7743,56826.0
2017-04-04 11:15:00,21.59,21.63,21.58,21.62,42168.0,13.7743,13.7998,13.7679,13.7935,42168.0
2017-04-04 11:20:00,21.61,21.65,21.6,21.63,60925.0,13.7871,13.8126,13.7807,13.7998,60925.0
2017-04-04 11:25:00,21.64,21.65,21.62,21.63,74129.0,13.8062,13.8126,13.7935,13.7998,74129.0
2017-04-04 11:30:00,21.63,21.64,21.59,21.61,47585.0,13.7998,13.8062,13.7743,13.7871,47585.0
2017-04-04 11:35:00,21.62,21.65,21.6,21.64,73673.0,13.7935,13.8126,13.7807,13.8062,73673.0
2017-04-04 11:40:00,21.64,21.65,21.63,21.63,49483.0,13.8062,13.8126,13.7998,13.7998,49483.0
2017-04-04 11:45:00,21.63,21.66,21.63,21.64,91038.0,13.7998,13.819,13.7998,13.8062,91038.0
2017-04-04 11:50:00,21.65,21.66,21.64,21.65,72360.0,13.8126,13.819,13.8062,13.8126,72360.0
2017-04-04 11:55:00,21.65,21.67,21.62,21.63,40492.0,13.8126,13.8254,13.7935,13.7998,40492.0
2017-04-04 12:00:00,21.63,21.63,21.59,21.61,89594.0,13.7998,13.7998,13.7743,13.7871,89594.0
2017-04-04 12:05:00,21.61,21.63,21.59,21.61,63207.0,13.7871,13.7998,13.7743,13.7871,63207.0
2017-04-04 12:10:00,21.61,21.64,21.61,21.63,40100.0,13.7871,13.8062,13.7871,13.7998,40100.0
2017-04-04 12:15:00,21.63,21.65,21.63,21.64,48059.0,13.7998,13.8126,13.7998,13.8062,48059.0
2017-04-04 12:20:00,21.64,21.65,21.62,21.62,48180.0,13.8062,13.8126,13.7935,13.7935,48180.0
2017-04-04 12:25:00,21.63,21.63,21.61,21.63,27602.0,13.7998,13.7998,13.7871,13.7998,27602.0
2017-04-04 12:30:00,21.63,21.63,21.6,21.61,43765.0,13.7998,13.7998,13.7807,13.7871,43765.0
2017-04-04 12:35:00,21.62,21.66,21.61,21.65,49675.0,13.7935,13.819,13.7871,13.8126,49675.0
2017-04-04 12:40:00,21.66,21.66,21.63,21.66,47282.0,13.819,13.819,13.7998,13.819,47282.0
2017-04-04 12:45:00,21.65,21.66,21.61,21.62,50897.0,13.8126,13.819,13.7871,13.7935,50897.0
2017-04-04 12:50:00,21.62,21.63,21.61,21.61,28431.0,13.7935,13.7998,13.7871,13.7871,28431.0
2017-04-04 12:55:00,21.62,21.62,21.6,21.61,58493.0,13.7935,13.7935,13.7807,13.7871,58493.0
2017-04-04 13:00:00,21.62,21.62,21.57,21.59,57952.0,13.7935,13.7935,13.7616,13.7743,57952.0
2017-04-04 13:05:00,21.59,21.59,21.57,21.59,42710.0,13.7743,13.7743,13.7616,13.7743,42710.0
2017-04-04 13:10:00,21.59,21.59,21.57,21.59,50440.0,13.7743,13.7743,13.7616,13.7743,50440.0
2017-04-04 13:15:00,21.59,21.6,21.57,21.59,272895.0,13.7743,13.7807,13.7616,13.7743,272895.0
2017-04-04 13:20:00,21.59,21.6,21.58,21.59,34800.0,13.7743,13.7807,13.7679,13.7743,34800.0
2017-04-04 13:25:00,21.6,21.6,21.57,21.57,34868.0,13.7807,13.7807,13.7616,13.7616,34868.0
2017-04-04 13:30:00,21.57,21.59,21.57,21.59,46187.0,13.7616,13.7743,13.7616,13.7743,46187.0
2017-04-04 13:35:00,21.58,21.6,21.58,21.6,19354.0,13.7679,13.7807,13.7679,13.7807,19354.0
2017-04-04 13:40:00,21.6,21.62,21.57,21.58,240940.0,13.7807,13.7935,13.7616,13.7679,240940.0
2017-04-04 13:45:00,21.59,21.59,21.55,21.56,104656.0,13.7743,13.7743,13.7488,13.7552,104656.0
2017-04-04 13:50:00,21.57,21.59,21.55,21.59,43758.0,13.7616,13.7743,13.7488,13.7743,43758.0
2017-04-04 13:55:00,21.59,21.62,21.58,21.61,36127.0,13.7743,13.7935,13.7679,13.7871,36127.0
2017-04-04 14:00:00,21.61,21.64,21.61,21.64,53739.0,13.7871,13.8062,13.7871,13.8062,53739.0
2017-04-04 14:05:00,21.63,21.65,21.62,21.64,75179.0,13.7998,13.8126,13.7935,13.8062,75179.0
2017-04-04 14:10:00,21.64,21.65,21.63,21.64,27684.0,13.8062,13.8126,13.7998,13.8062,27684.0
2017-04-04 14:15:00,21.64,21.65,21.63,21.64,41293.0,13.8062,13.8126,13.7998,13.8062,41293.0
2017-04-04 14:20:00,21.64,21.65,21.62,21.64,68516.0,13.8062,13.8126,13.7935,13.8062,68516.0
2017-04-04 14:25:00,21.64,21.65,21.64,21.65,26097.0,13.8062,13.8126,13.8062,13.8126,26097.0
2017-04-04 14:30:00,21.64,21.65,21.63,21.64,45655.0,13.8062,13.8126,13.7998,13.8062,45655.0
2017-04-04 14:35:00,21.64,21.65,21.63,21.64,42867.0,13.8062,13.8126,13.7998,13.8062,42867.0
2017-04-04 14:40:00,21.64,21.65,21.63,21.65,66939.0,13.8062,13.8126,13.7998,13.8126,66939.0
2017-04-04 14:45:00,21.65,21.66,21.63,21.64,160071.0,13.8126,13.819,13.7998,13.8062,160071.0
2017-04-04 14:50:00,21.64,21.66,21.63,21.66,72102.0,13.8062,13.819,13.7998,13.819,72102.0
2017-04-04 14:55:00,21.66,21.67,21.64,21.65,74344.0,13.819,13.8254,13.8062,13.8126,74344.0
2017-04-04 15:00:00,21.64,21.66,21.64,21.65,82429.0,13.8062,13.819,13.8062,13.8126,82429.0
2017-04-04 15:05:00,21.65,21.67,21.64,21.66,60440.0,13.8126,13.8254,13.8062,13.819,60440.0
2017-04-04 15:10:00,21.65,21.67,21.64,21.64,50353.0,13.8126,13.8254,13.8062,13.8062,50353.0
2017-04-04 15:15:00,21.64,21.65,21.63,21.63,87619.0,13.8062,13.8126,13.7998,13.7998,87619.0
2017-04-04 15:20:00,21.64,21.64,21.61,21.62,106196.0,13.8062,13.8062,13.7871,13.7935,106196.0
2017-04-04 15:25:00,21.62,21.62,21.61,21.61,58312.0,13.7935,13.7935,13.7871,13.7871,58312.0
2017-04-04 15:30:00,21.62,21.64,21.61,21.63,160100.0,13.7935,13.8062,13.7871,13.7998,160100.0
2017-04-04 15:35:00,21.63,21.63,21.61,21.62,110370.0,13.7998,13.7998,13.7871,13.7935,110370.0
2017-04-04 15:40:00,21.63,21.64,21.62,21.64,73515.0,13.7998,13.8062,13.7935,13.8062,73515.0
2017-04-04 15:45:00,21.64,21.66,21.63,21.65,204979.0,13.8062,13.819,13.7998,13.8126,204979.0
2017-04-04 15:50:00,21.65,21.65,21.63,21.65,122886.0,13.8126,13.8126,13.7998,13.8126,122886.0
2017-04-04 15:55:00,21.65,21.66,21.63,21.64,582167.0,13.8126,13.819,13.7998,13.8062,582167.0
2017-04-05 09:30:00,21.79,21.84,21.76,21.76,199483.0,13.9019,13.9338,13.8828,13.8828,199483.0
2017-04-05 09:35:00,21.76,21.79,21.72,21.78,146090.0,13.8828,13.9019,13.8573,13.8955,146090.0
2017-04-05 09:40:00,21.78,21.79,21.76,21.78,87204.0,13.8955,13.9019,13.8828,13.8955,87204.0
2017-04-05 09:45:00,21.78,21.85,21.78,21.85,105076.0,13.8955,13.9402,13.8955,13.9402,105076.0
2017-04-05 09:50:00,21.84,21.86,21.83,21.86,89344.0,13.9338,13.9466,13.9274,13.9466,89344.0
2017-04-05 09:55:00,21.86,21.88,21.85,21.87,61912.0,13.9466,13.9593,13.9402,13.953,61912.0
2017-04-05 10:00:00,21.87,21.9,21.82,21.89,172026.0,13.953,13.9721,13.9211,13.9657,172026.0
2017-04-05 10:05:00,21.89,21.9,21.86,21.87,162316.0,13.9657,13.9721,13.9466,13.953,162316.0
2017-04-05 10:10:00,21.87,21.89,21.86,21.89,59162.0,13.953,13.9657,13.9466,13.9657,59162.0
2017-04-05 10:15:00,21.88,21.9,21.88,21.89,183947.0,13.9593,13.9721,13.9593,13.9657,183947.0
2017-04-05 10:20:00,21.9,21.91,21.88,21.91,467233.0,13.9721,13.9785,13.9593,13.9785,467233.0
2017-04-05 10:25:00,21.9,21.92,21.89,21.9,74843.0,13.9721,13.9849,13.9657,13.9721,74843.0
2017-04-05 10:30:00,21.9,21.9,21.79,21.81,152410.0,13.9721,13.9721,13.9019,13.9147,152410.0
2017-04-05 10:35:00,21.82,21.82,21.76,21.79,99019.0,13.9211,13.9211,13.8828,13.9019,99019.0
2017-04-05 10:40:00,21.79,21.83,21.78,21.83,54214.0,13.9019,13.9274,13.8955,13.9274,54214.0
2017-04-05 10:45:00,21.83,21.87,21.82,21.82,74733.0,13.9274,13.953,13.9211,13.9211,74733.0
2017-04-05 10:50:00,21.82,21.87,21.82,21.85,181855.0,13.9211,13.953,13.9211,13.9402,181855.0
2017-04-05 10:55:00,21.86,21.87,21.83,21.85,70024.0,13.9466,13.953,13.9274,13.9402,70024.0
2017-04-05 11:00:00,21.84,21.85,21.82,21.82,97247.0,13.9338,13.9402,13.9211,13.9211,97247.0
2017-04-05 11:05:00,21.81,21.81,21.76,21.79,113418.0,13.9147,13.9147,13.8828,13.9019,113418.0
2017-04-05 11:10:00,21.79,21.82,21.78,21.8,85148.0,13.9019,13.9211,13.8955,13.9083,85148.0
2017-04-05 11:15:00,21.8,21.8,21.75,21.77,109153.0,13.9083,13.9083,13.8764,13.8892,109153.0
2017-04-05 11:20:00,21.77,21.77,21.7,21.7,112529.0,13.8892,13.8892,13.8445,13.8445,112529.0
2017-04-05 11:25:00,21.7,21.76,21.7,21.76,79359.0,13.8445,13.8828,13.8445,13.8828,79359.0
2017-04-05 11:30:00,21.76,21.77,21.71,21.77,179366.0,13.8828,13.8892,13.8509,13.8892,179366.0
2017-04-05 11:35:00,21.77,21.78,21.73,21.73,103007.0,13.8892,13.8955,13.8636,13.8636,103007.0
2017-04-05 11:40:00,21.74,21.77,21.72,21.75,52516.0,13.87,13.8892,13.8573,13.8764,52516.0
2017-04-05 11:45:00,21.75,21.77,21.74,21.76,57751.0,13.8764,13.8892,13.87,13.8828,57751.0
2017-04-05 11:50:00,21.77,21.77,21.75,21.76,62600.0,13.8892,13.8892,13.8764,13.8828,62600.0
2017-04-05 11:55:00,21.75,21.79,21.75,21.79,46758.0,13.8764,13.9019,13.8764,13.9019,46758.0
2017-04-05 12:00:00,21.79,21.79,21.74,21.76,43235.0,13.9019,13.9019,13.87,13.8828,43235.0
2017-04-05 12:05:00,21.75,21.76,21.74,21.74,91036.0,13.8764,13.8828,13.87,13.87,91036.0
2017-04-05 12:10:00,21.74,21.76,21.74,21.75,27269.0,13.87,13.8828,13.87,13.8764,27269.0
2017-04-05 12:15:00,21.75,21.76,21.74,21.76,26828.0,13.8764,13.8828,13.87,13.8828,26828.0
2017-04-05 12:20:00,21.76,21.76,21.74,21.76,43825.0,13.8828,13.8828,13.87,13.8828,43825.0
2017-04-05 12:25:00,21.76,21.77,21.75,21.77,20055.0,13.8828,13.8892,13.8764,13.8892,20055.0
2017-04-05 12:30:00,21.77,21.82,21.76,21.82,71583.0,13.8892,13.9211,13.8828,13.9211,71583.0
2017-04-05 12:35:00,21.82,21.83,21.81,21.82,21081.0,13.9211,13.9274,13.9147,13.9211,21081.0
2017-04-05 12:40:00,21.82,21.83,21.81,21.83,18817.0,13.9211,13.9274,13.9147,13.9274,18817.0
2017-04-05 12:45:00,21.83,21.83,21.81,21.81,49470.0,13.9274,13.9274,13.9147,13.9147,49470.0
2017-04-05 12:50:00,21.82,21.83,21.81,21.83,18911.0,13.9211,13.9274,13.9147,13.9274,18911.0
2017-04-05 12:55:00,21.83,21.84,21.81,21.84,34717.0,13.9274,13.9338,13.9147,13.9338,34717.0
2017-04-05 13:00:00,21.84,21.86,21.83,21.86,43985.0,13.9338,13.9466,13.9274,13.9466,43985.0
2017-04-05 13:05:00,21.86,21.91,21.85,21.9,228181.0,13.9466,13.9785,13.9402,13.9721,228181.0
2017-04-05 13:10:00,21.9,21.91,21.88,21.88,82387.0,13.9721,13.9785,13.9593,13.9593,82387.0
2017-04-05 13:15:00,21.89,21.89,21.86,21.87,24283.0,13.9657,13.9657,13.9466,13.953,24283.0
2017-04-05 13:20:00,21.86,21.87,21.85,21.86,60315.0,13.9466,13.953,13.9402,13.9466,60315.0
2017-04-05 13:25:00,21.86,21.87,21.84,21.84,40316.0,13.9466,13.953,13.9338,13.9338,40316.0
2017-04-05 13:30:00,21.85,21.88,21.84,21.87,63887.0,13.9402,13.9593,13.9338,13.953,63887.0
2017-04-05 13:35:00,21.88,21.88,21.85,21.85,47281.0,13.9593,13.9593,13.9402,13.9402,47281.0
2017-04-05 13:40:00,21.86,21.87,21.84,21.87,39735.0,13.9466,13.953,13.9338,13.953,39735.0
2017-04-05 13:45:00,21.87,21.88,21.86,21.87,44740.0,13.953,13.9593,13.9466,13.953,44740.0
2017-04-05 13:50:00,21.88,21.89,21.86,21.87,67327.0,13.9593,13.9657,13.9466,13.953,67327.0
2017-04-05 13:55:00,21.87,21.88,21.86,21.87,32232.0,13.953,13.9593,13.9466,13.953,32232.0
2017-04-05 14:00:00,21.87,21.87,21.79,21.8,209503.0,13.953,13.953,13.9019,13.9083,209503.0
2017-04-05 14:05:00,21.81,21.84,21.79,21.82,212684.0,13.9147,13.9338,13.9019,13.9211,212684.0
2017-04-05 14:10:00,21.82,21.85,21.81,21.83,23319.0,13.9211,13.9402,13.9147,13.9274,23319.0
2017-04-05 14:15:00,21.84,21.84,21.82,21.84,30987.0,13.9338,13.9338,13.9211,13.9338,30987.0
2017-04-05 14:20:00,21.83,21.84,21.8,21.8,38516.0,13.9274,13.9338,13.9083,13.9083,38516.0
2017-04-05 14:25:00,21.8,21.82,21.79,21.79,50220.0,13.9083,13.9211,13.9019,13.9019,50220.0
2017-04-05 14:30:00,21.8,21.8,21.77,21.78,37541.0,13.9083,13.9083,13.8892,13.8955,37541.0
2017-04-05 14:35:00,21.77,21.78,21.76,21.77,56637.0,13.8892,13.8955,13.8828,13.8892,56637.0
2017-04-05 14:40:00,21.76,21.77,21.74,21.75,49455.0,13.8828,13.8892,13.87,13.8764,49455.0
2017-04-05 14:45:00,21.76,21.76,21.71,21.71,53221.0,13.8828,13.8828,13.8509,13.8509,53221.0
2017-04-05 14:50:00,21.71,21.72,21.67,21.69,58822.0,13.8509,13.8573,13.8254,13.8381,58822.0
2017-04-05 14:55:00,21.69,21.7,21.68,21.7,47341.0,13.8381,13.8445,13.8317,13.8445,47341.0
2017-04-05 15:00:00,21.69,21.71,21.68,21.69,83042.0,13.8381,13.8509,13.8317,13.8381,83042.0
2017-04-05 15:05:00,21.69,21.7,21.67,21.69,80842.0,13.8381,13.8445,13.8254,13.8381,80842.0
2017-04-05 15:10:00,21.69,21.69,21.61,21.63,120395.0,13.8381,13.8381,13.7871,13.7998,120395.0
2017-04-05 15:15:00,21.63,21.64,21.59,21.61,94041.0,13.7998,13.8062,13.7743,13.7871,94041.0
2017-04-05 15:20:00,21.61,21.61,21.51,21.55,165131.0,13.7871,13.7871,13.7233,13.7488,165131.0
2017-04-05 15:25:00,21.55,21.58,21.53,21.58,113766.0,13.7488,13.7679,13.736,13.7679,113766.0
2017-04-05 15:30:00,21.57,21.58,21.47,21.49,262413.0,13.7616,13.7679,13.6978,13.7105,262413.0
2017-04-05 15:35:00,21.49,21.51,21.48,21.51,120087.0,13.7105,13.7233,13.7041,13.7233,120087.0
2017-04-05 15:40:00,21.51,21.52,21.49,21.51,204701.0,13.7233,13.7297,13.7105,13.7233,204701.0
2017-04-05 15:45:00,21.5,21.54,21.49,21.49,412117.0,13.7169,13.7424,13.7105,13.7105,412117.0
2017-04-05 15:50:00,21.5,21.51,21.48,21.5,530008.0,13.7169,13.7233,13.7041,13.7169,530008.0
2017-04-05 15:55:00,21.5,21.5,21.45,21.46,569765.0,13.7169,13.7169,13.685,13.6914,569765.0
2017-04-06 09:30:00,21.56,21.58,21.44,21.53,512028.0,13.7552,13.7679,13.6786,13.736,512028.0
2017-04-06 09:35:00,21.52,21.56,21.48,21.56,251963.0,13.7297,13.7552,13.7041,13.7552,251963.0
2017-04-06 09:40:00,21.56,21.66,21.55,21.61,224899.0,13.7552,13.819,13.7488,13.7871,224899.0
2017-04-06 09:45:00,21.62,21.64,21.59,21.59,210235.0,13.7935,13.8062,13.7743,13.7743,210235.0
2017-04-06 09:50:00,21.59,21.62,21.56,21.58,186218.0,13.7743,13.7935,13.7552,13.7679,186218.0
2017-04-06 09:55:00,21.58,21.63,21.54,21.55,174364.0,13.7679,13.7998,13.7424,13.7488,174364.0
2017-04-06 10:00:00,21.56,21.61,21.55,21.57,158169.0,13.7552,13.7871,13.7488,13.7616,158169.0
2017-04-06 10:05:00,21.57,21.59,21.54,21.57,149027.0,13.7616,13.7743,13.7424,13.7616,149027.0
2017-04-06 10:10:00,21.57,21.59,21.53,21.53,197088.0,13.7616,13.7743,13.736,13.736,197088.0
2017-04-06 10:15:00,21.54,21.56,21.49,21.55,214797.0,13.7424,13.7552,13.7105,13.7488,214797.0
2017-04-06 10:20:00,21.55,21.58,21.55,21.56,92916.0,13.7488,13.7679,13.7488,13.7552,92916.0
2017-04-06 10:25:00,21.56,21.59,21.55,21.59,88137.0,13.7552,13.7743,13.7488,13.7743,88137.0
2017-04-06 10:30:00,21.59,21.63,21.57,21.58,148328.0,13.7743,13.7998,13.7616,13.7679,148328.0
2017-04-06 10:35:00,21.59,21.63,21.58,21.59,179038.0,13.7743,13.7998,13.7679,13.7743,179038.0
2017-04-06 10:40:00,21.59,21.6,21.52,21.55,131027.0,13.7743,13.7807,13.7297,13.7488,131027.0
2017-04-06 10:45:00,21.55,21.56,21.53,21.55,73421.0,13.7488,13.7552,13.736,13.7488,73421.0
2017-04-06 10:50:00,21.55,21.57,21.52,21.55,73596.0,13.7488,13.7616,13.7297,13.7488,73596.0
2017-04-06 10:55:00,21.55,21.56,21.54,21.54,81297.0,13.7488,13.7552,13.7424,13.7424,81297.0
2017-04-06 11:00:00,21.55,21.61,21.54,21.61,402561.0,13.7488,13.7871,13.7424,13.7871,402561.0
2017-04-06 11:05:00,21.61,21.64,21.6,21.64,249969.0,13.7871,13.8062,13.7807,13.8062,249969.0
2017-04-06 11:10:00,21.64,21.66,21.62,21.66,181031.0,13.8062,13.819,13.7935,13.819,181031.0
2017-04-06 11:15:00,21.66,21.72,21.65,21.69,111769.0,13.819,13.8573,13.8126,13.8381,111769.0
2017-04-06 11:20:00,21.69,21.7,21.66,21.67,71427.0,13.8381,13.8445,13.819,13.8254,71427.0
2017-04-06 11:25:00,21.68,21.73,21.67,21.72,127313.0,13.8317,13.8636,13.8254,13.8573,127313.0
2017-04-06 11:30:00,21.73,21.74,21.72,21.72,69539.0,13.8636,13.87,13.8573,13.8573,69539.0
2017-04-06 11:35:00,21.72,21.73,21.68,21.7,107281.0,13.8573,13.8636,13.8317,13.8445,107281.0
2017-04-06 11:40:00,21.7,21.73,21.69,21.72,54480.0,13.8445,13.8636,13.8381,13.8573,54480.0
2017-04-06 11:45:00,21.73,21.73,21.71,21.71,37494.0,13.8636,13.8636,13.8509,13.8509,37494.0
2017-04-06 11:50:00,21.72,21.72,21.71,21.71,67796.0,13.8573,13.8573,13.8509,13.8509,67796.0
2017-04-06 11:55:00,21.71,21.72,21.7,21.71,75975.0,13.8509,13.8573,13.8445,13.8509,75975.0
2017-04-06 12:00:00,21.72,21.73,21.71,21.73,85924.0,13.8573,13.8636,13.8509,13.8636,85924.0
2017-04-06 12:05:00,21.73,21.74,21.72,21.74,64681.0,13.8636,13.87,13.8573,13.87,64681.0
2017-04-06 12:10:00,21.73,21.78,21.73,21.78,45891.0,13.8636,13.8955,13.8636,13.8955,45891.0
2017-04-06 12:15:00,21.77,21.8,21.75,21.8,118889.0,13.8892,13.9083,13.8764,13.9083,118889.0
2017-04-06 12:20:00,21.8,21.81,21.78,21.79,62571.0,13.9083,13.9147,13.8955,13.9019,62571.0
2017-04-06 12:25:00,21.79,21.83,21.79,21.8,70925.0,13.9019,13.9274,13.9019,13.9083,70925.0
2017-04-06 12:30:00,21.81,21.84,21.8,21.8,87195.0,13.9147,13.9338,13.9083,13.9083,87195.0
2017-04-06 12:35:00,21.8,21.8,21.73,21.74,161026.0,13.9083,13.9083,13.8636,13.87,161026.0
2017-04-06 12:40:00,21.74,21.76,21.73,21.75,48350.0,13.87,13.8828,13.8636,13.8764,48350.0
2017-04-06 12:45:00,21.75,21.78,21.74,21.77,47162.0,13.8764,13.8955,13.87,13.8892,47162.0
2017-04-06 12:50:00,21.77,21.79,21.74,21.75,97973.0,13.8892,13.9019,13.87,13.8764,97973.0
2017-04-06 12:55:00,21.75,21.76,21.72,21.75,149732.0,13.8764,13.8828,13.8573,13.8764,149732.0
2017-04-06 13:00:00,21.75,21.76,21.74,21.75,46496.0,13.8764,13.8828,13.87,13.8764,46496.0
2017-04-06 13:05:00,21.74,21.79,21.74,21.79,43635.0,13.87,13.9019,13.87,13.9019,43635.0
2017-04-06 13:10:00,21.79,21.82,21.78,21.81,58454.0,13.9019,13.9211,13.8955,13.9147,58454.0
2017-04-06 13:15:00,21.8,21.83,21.8,21.82,46740.0,13.9083,13.9274,13.9083,13.9211,46740.0
2017-04-06 13:20:00,21.82,21.85,21.82,21.83,149488.0,13.9211,13.9402,13.9211,13.9274,149488.0
2017-04-06 13:25:00,21.84,21.84,21.82,21.84,50914.0,13.9338,13.9338,13.9211,13.9338,50914.0
2017-04-06 13:30:00,21.84,21.87,21.83,21.87,67922.0,13.9338,13.953,13.9274,13.953,67922.0
2017-04-06 13:35:00,21.87,21.88,21.83,21.83,55730.0,13.953,13.9593,13.9274,13.9274,55730.0
2017-04-06 13:40:00,21.84,21.84,21.83,21.84,24004.0,13.9338,13.9338,13.9274,13.9338,24004.0
2017-04-06 13:45:00,21.84,21.84,21.81,21.81,56354.0,13.9338,13.9338,13.9147,13.9147,56354.0
2017-04-06 13:50:00,21.81,21.82,21.8,21.82,30922.0,13.9147,13.9211,13.9083,13.9211,30922.0
2017-04-06 13:55:00,21.82,21.82,21.79,21.8,47620.0,13.9211,13.9211,13.9019,13.9083,47620.0
2017-04-06 14:00:00,21.8,21.81,21.77,21.78,69020.0,13.9083,13.9147,13.8892,13.8955,69020.0
2017-04-06 14:05:00,21.78,21.79,21.75,21.78,130925.0,13.8955,13.9019,13.8764,13.8955,130925.0
2017-04-06 14:10:00,21.78,21.78,21.77,21.78,19156.0,13.8955,13.8955,13.8892,13.8955,19156.0
2017-04-06 14:15:00,21.78,21.81,21.77,21.79,84915.0,13.8955,13.9147,13.8892,13.9019,84915.0
2017-04-06 14:20:00,21.79,21.81,21.78,21.8,64199.0,13.9019,13.9147,13.8955,13.9083,64199.0
2017-04-06 14:25:00,21.79,21.8,21.75,21.77,43705.0,13.9019,13.9083,13.8764,13.8892,43705.0
2017-04-06 14:30:00,21.77,21.79,21.76,21.78,36937.0,13.8892,13.9019,13.8828,13.8955,36937.0
2017-04-06 14:35:00,21.78,21.8,21.77,21.79,127354.0,13.8955,13.9083,13.8892,13.9019,127354.0
2017-04-06 14:40:00,21.79,21.79,21.75,21.76,80918.0,13.9019,13.9019,13.8764,13.8828,80918.0
2017-04-06 14:45:00,21.75,21.77,21.71,21.73,159211.0,13.8764,13.8892,13.8509,13.8636,159211.0
2017-04-06 14:50:00,21.73,21.74,21.69,21.71,67742.0,13.8636,13.87,13.8381,13.8509,67742.0
2017-04-06 14:55:00,21.71,21.72,21.67,21.68,90057.0,13.8509,13.8573,13.8254,13.8317,90057.0
2017-04-06 15:00:00,21.69,21.69,21.66,21.68,82740.0,13.8381,13.8381,13.819,13.8317,82740.0
2017-04-06 15:05:00,21.68,21.71,21.66,21.71,110611.0,13.8317,13.8509,13.819,13.8509,110611.0
2017-04-06 15:10:00,21.71,21.73,21.7,21.71,97419.0,13.8509,13.8636,13.8445,13.8509,97419.0
2017-04-06 15:15:00,21.71,21.75,21.69,21.75,132711.0,13.8509,13.8764,13.8381,13.8764,132711.0
2017-04-06 15:20:00,21.75,21.76,21.71,21.73,165510.0,13.8764,13.8828,13.8509,13.8636,165510.0
2017-04-06 15:25:00,21.73,21.77,21.72,21.76,145084.0,13.8636,13.8892,13.8573,13.8828,145084.0
2017-04-06 15:30:00,21.75,21.76,21.72,21.73,97447.0,13.8764,13.8828,13.8573,13.8636,97447.0
2017-04-06 15:35:00,21.73,21.76,21.73,21.76,158847.0,13.8636,13.8828,13.8636,13.8828,158847.0
2017-04-06 15:40:00,21.76,21.77,21.75,21.77,150707.0,13.8828,13.8892,13.8764,13.8892,150707.0
2017-04-06 15:45:00,21.77,21.77,21.75,21.77,249140.0,13.8892,13.8892,13.8764,13.8892,249140.0
2017-04-06 15:50:00,21.77,21.79,21.76,21.78,240875.0,13.8892,13.9019,13.8828,13.8955,240875.0
2017-04-06 15:55:00,21.78,21.78,21.74,21.75,866616.0,13.8955,13.8955,13.87,13.8764,866616.0
2017-04-07 09:30:00,21.75,21.75,21.6,21.7,240639.0,13.8764,13.8764,13.7807,13.8445,240639.0
2017-04-07 09:35:00,21.7,21.8,21.69,21.75,145769.0,13.8445,13.9083,13.8381,13.8764,145769.0
2017-04-07 09:40:00,21.76,21.79,21.74,21.77,314944.0,13.8828,13.9019,13.87,13.8892,314944.0
2017-04-07 09:45:00,21.77,21.81,21.76,21.8,199065.0,13.8892,13.9147,13.8828,13.9083,199065.0
2017-04-07 09:50:00,21.8,21.83,21.73,21.74,141701.0,13.9083,13.9274,13.8636,13.87,141701.0
2017-04-07 09:55:00,21.75,21.77,21.7,21.71,92751.0,13.8764,13.8892,13.8445,13.8509,92751.0
2017-04-07 10:00:00,21.71,21.77,21.69,21.76,132920.0,13.8509,13.8892,13.8381,13.8828,132920.0
2017-04-07 10:05:00,21.76,21.77,21.73,21.76,228146.0,13.8828,13.8892,13.8636,13.8828,228146.0
2017-04-07 10:10:00,21.75,21.77,21.71,21.73,281508.0,13.8764,13.8892,13.8509,13.8636,281508.0
2017-04-07 10:15:00,21.73,21.75,21.72,21.73,66490.0,13.8636,13.8764,13.8573,13.8636,66490.0
2017-04-07 10:20:00,21.73,21.76,21.72,21.73,89732.0,13.8636,13.8828,13.8573,13.8636,89732.0
2017-04-07 10:25:00,21.73,21.74,21.69,21.69,84879.0,13.8636,13.87,13.8381,13.8381,84879.0
2017-04-07 10:30:00,21.7,21.7,21.65,21.66,56532.0,13.8445,13.8445,13.8126,13.819,56532.0
2017-04-07 10:35:00,21.66,21.71,21.66,21.7,57015.0,13.819,13.8509,13.819,13.8445,57015.0
2017-04-07 10:40:00,21.71,21.71,21.67,21.69,110362.0,13.8509,13.8509,13.8254,13.8381,110362.0
2017-04-07 10:45:00,21.68,21.7,21.67,21.68,62003.0,13.8317,13.8445,13.8254,13.8317,62003.0
2017-04-07 10:50:00,21.68,21.69,21.67,21.68,41409.0,13.8317,13.8381,13.8254,13.8317,41409.0
2017-04-07 10:55:00,21.68,21.69,21.67,21.68,41828.0,13.8317,13.8381,13.8254,13.8317,41828.0
2017-04-07 11:00:00,21.68,21.69,21.65,21.65,89995.0,13.8317,13.8381,13.8126,13.8126,89995.0
2017-04-07 11:05:00,21.66,21.66,21.62,21.63,104087.0,13.819,13.819,13.7935,13.7998,104087.0
2017-04-07 11:10:00,21.62,21.64,21.61,21.64,71888.0,13.7935,13.8062,13.7871,13.8062,71888.0
2017-04-07 11:15:00,21.64,21.69,21.63,21.68,95216.0,13.8062,13.8381,13.7998,13.8317,95216.0
2017-04-07 11:20:00,21.68,21.69,21.65,21.68,88326.0,13.8317,13.8381,13.8126,13.8317,88326.0
2017-04-07 11:25:00,21.68,21.7,21.67,21.68,52209.0,13.8317,13.8445,13.8254,13.8317,52209.0
2017-04-07 11:30:00,21.67,21.69,21.65,21.68,74729.0,13.8254,13.8381,13.8126,13.8317,74729.0
2017-04-07 11:35:00,21.67,21.71,21.67,21.7,76867.0,13.8254,13.8509,13.8254,13.8445,76867.0
2017-04-07 11:40:00,21.7,21.71,21.69,21.7,70002.0,13.8445,13.8509,13.8381,13.8445,70002.0
2017-04-07 11:45:00,21.7,21.71,21.66,21.68,159681.0,13.8445,13.8509,13.819,13.8317,159681.0
2017-04-07 11:50:00,21.68,21.71,21.67,21.69,98638.0,13.8317,13.8509,13.8254,13.8381,98638.0
2017-04-07 11:55:00,21.7,21.71,21.69,21.7,45025.0,13.8445,13.8509,13.8381,13.8445,45025.0
2017-04-07 12:00:00,21.7,21.71,21.69,21.71,94531.0,13.8445,13.8509,13.8381,13.8509,94531.0
2017-04-07 12:05:00,21.7,21.71,21.69,21.69,43709.0,13.8445,13.8509,13.8381,13.8381,43709.0
2017-04-07 12:10:00,21.69,21.7,21.68,21.7,22531.0,13.8381,13.8445,13.8317,13.8445,22531.0
2017-04-07 12:15:00,21.7,21.71,21.69,21.7,58626.0,13.8445,13.8509,13.8381,13.8445,58626.0
2017-04-07 12:20:00,21.7,21.71,21.68,21.7,36815.0,13.8445,13.8509,13.8317,13.8445,36815.0
2017-04-07 12:25:00,21.69,21.71,21.67,21.68,118809.0,13.8381,13.8509,13.8254,13.8317,118809.0
2017-04-07 12:30:00,21.68,21.71,21.68,21.69,71090.0,13.8317,13.8509,13.8317,13.8381,71090.0
2017-04-07 12:35:00,21.69,21.7,21.68,21.68,29353.0,13.8381,13.8445,13.8317,13.8317,29353.0
2017-04-07 12:40:00,21.68,21.7,21.68,21.7,28473.0,13.8317,13.8445,13.8317,13.8445,28473.0
2017-04-07 12:45:00,21.69,21.7,21.68,21.69,44591.0,13.8381,13.8445,13.8317,13.8381,44591.0
2017-04-07 12:50:00,21.69,21.7,21.67,21.68,109630.0,13.8381,13.8445,13.8254,13.8317,109630.0
2017-04-07 12:55:00,21.68,21.7,21.67,21.68,47556.0,13.8317,13.8445,13.8254,13.8317,47556.0
2017-04-07 13:00:00,21.68,21.69,21.66,21.67,41067.0,13.8317,13.8381,13.819,13.8254,41067.0
2017-04-07 13:05:00,21.67,21.7,21.66,21.69,37620.0,13.8254,13.8445,13.819,13.8381,37620.0
2017-04-07 13:10:00,21.69,21.7,21.66,21.66,100321.0,13.8381,13.8445,13.819,13.819,100321.0
2017-04-07 13:15:00,21.66,21.67,21.65,21.66,32242.0,13.819,13.8254,13.8126,13.819,32242.0
2017-04-07 13:20:00,21.65,21.67,21.65,21.66,25717.0,13.8126,13.8254,13.8126,13.819,25717.0
2017-04-07 13:25:00,21.67,21.71,21.65,21.7,94377.0,13.8254,13.8509,13.8126,13.8445,94377.0
2017-04-07 13:30:00,21.7,21.72,21.69,21.69,68649.0,13.8445,13.8573,13.8381,13.8381,68649.0
2017-04-07 13:35:00,21.7,21.7,21.67,21.69,50483.0,13.8445,13.8445,13.8254,13.8381,50483.0
2017-04-07 13:40:00,21.69,21.71,21.68,21.71,53010.0,13.8381,13.8509,13.8317,13.8509,53010.0
2017-04-07 13:45:00,21.7,21.72,21.69,21.7,49495.0,13.8445,13.8573,13.8381,13.8445,49495.0
2017-04-07 13:50:00,21.7,21.71,21.69,21.7,28603.0,13.8445,13.8509,13.8381,13.8445,28603.0
2017-04-07 13:55:00,21.71,21.71,21.69,21.7,52806.0,13.8509,13.8509,13.8381,13.8445,52806.0
2017-04-07 14:00:00,21.7,21.71,21.69,21.71,45278.0,13.8445,13.8509,13.8381,13.8509,45278.0
2017-04-07 14:05:00,21.71,21.71,21.69,21.7,40204.0,13.8509,13.8509,13.8381,13.8445,40204.0
2017-04-07 14:10:00,21.7,21.7,21.69,21.69,35018.0,13.8445,13.8445,13.8381,13.8381,35018.0
2017-04-07 14:15:00,21.7,21.7,21.67,21.68,63900.0,13.8445,13.8445,13.8254,13.8317,63900.0
2017-04-07 14:20:00,21.67,21.69,21.67,21.68,40745.0,13.8254,13.8381,13.8254,13.8317,40745.0
2017-04-07 14:25:00,21.68,21.69,21.66,21.66,61056.0,13.8317,13.8381,13.819,13.819,61056.0
2017-04-07 14:30:00,21.66,21.67,21.65,21.66,33815.0,13.819,13.8254,13.8126,13.819,33815.0
2017-04-07 14:35:00,21.65,21.66,21.63,21.64,79308.0,13.8126,13.819,13.7998,13.8062,79308.0
2017-04-07 14:40:00,21.63,21.64,21.61,21.63,72051.0,13.7998,13.8062,13.7871,13.7998,72051.0
2017-04-07 14:45:00,21.63,21.65,21.62,21.64,58795.0,13.7998,13.8126,13.7935,13.8062,58795.0
2017-04-07 14:50:00,21.64,21.64,21.62,21.63,63570.0,13.8062,13.8062,13.7935,13.7998,63570.0
2017-04-07 14:55:00,21.63,21.63,21.61,21.62,57402.0,13.7998,13.7998,13.7871,13.7935,57402.0
2017-04-07 15:00:00,21.61,21.64,21.61,21.64,65956.0,13.7871,13.8062,13.7871,13.8062,65956.0
2017-04-07 15:05:00,21.64,21.64,21.59,21.6,109735.0,13.8062,13.8062,13.7743,13.7807,109735.0
2017-04-07 15:10:00,21.6,21.63,21.59,21.63,61039.0,13.7807,13.7998,13.7743,13.7998,61039.0
2017-04-07 15:15:00,21.63,21.63,21.62,21.63,50804.0,13.7998,13.7998,13.7935,13.7998,50804.0
2017-04-07 15:20:00,21.63,21.63,21.62,21.63,67678.0,13.7998,13.7998,13.7935,13.7998,67678.0
2017-04-07 15:25:00,21.63,21.64,21.59,21.6,133164.0,13.7998,13.8062,13.7743,13.7807,133164.0
2017-04-07 15:30:00,21.6,21.6,21.56,21.56,77308.0,13.7807,13.7807,13.7552,13.7552,77308.0
2017-04-07 15:35:00,21.56,21.57,21.53,21.53,115298.0,13.7552,13.7616,13.736,13.736,115298.0
2017-04-07 15:40:00,21.53,21.55,21.53,21.54,107179.0,13.736,13.7488,13.736,13.7424,107179.0
2017-04-07 15:45:00,21.54,21.56,21.53,21.55,243440.0,13.7424,13.7552,13.736,13.7488,243440.0
2017-04-07 15:50:00,21.55,21.57,21.55,21.55,203682.0,13.7488,13.7616,13.7488,13.7488,203682.0
2017-04-07 15:55:00,21.55,21.58,21.54,21.55,597174.0,13.7488,13.7679,13.7424,13.7488,597174.0
2017-04-10 09:30:00,21.65,21.71,21.64,21.69,207397.0,13.8126,13.8509,13.8062,13.8381,207397.0
2017-04-10 09:35:00,21.7,21.7,21.64,21.67,82655.0,13.8445,13.8445,13.8062,13.8254,82655.0
2017-04-10 09:40:00,21.67,21.71,21.64,21.64,97761.0,13.8254,13.8509,13.8062,13.8062,97761.0
2017-04-10 09:45:00,21.65,21.73,21.64,21.67,67384.0,13.8126,13.8636,13.8062,13.8254,67384.0
2017-04-10 09:50:00,21.67,21.7,21.66,21.67,54497.0,13.8254,13.8445,13.819,13.8254,54497.0
2017-04-10 09:55:00,21.67,21.71,21.66,21.71,75378.0,13.8254,13.8509,13.819,13.8509,75378.0
2017-04-10 10:00:00,21.71,21.75,21.7,21.72,95873.0,13.8509,13.8764,13.8445,13.8573,95873.0
2017-04-10 10:05:00,21.71,21.75,21.69,21.74,102989.0,13.8509,13.8764,13.8381,13.87,102989.0
2017-04-10 10:10:00,21.74,21.75,21.71,21.73,56203.0,13.87,13.8764,13.8509,13.8636,56203.0
2017-04-10 10:15:00,21.73,21.73,21.68,21.69,52792.0,13.8636,13.8636,13.8317,13.8381,52792.0
2017-04-10 10:20:00,21.69,21.71,21.68,21.69,47497.0,13.8381,13.8509,13.8317,13.8381,47497.0
2017-04-10 10:25:00,21.68,21.71,21.68,21.71,29249.0,13.8317,13.8509,13.8317,13.8509,29249.0
2017-04-10 10:30:00,21.7,21.74,21.7,21.73,42482.0,13.8445,13.87,13.8445,13.8636,42482.0
2017-04-10 10:35:00,21.74,21.75,21.73,21.74,51407.0,13.87,13.8764,13.8636,13.87,51407.0
2017-04-10 10:40:00,21.74,21.75,21.73,21.75,34047.0,13.87,13.8764,13.8636,13.8764,34047.0
2017-04-10 10:45:00,21.75,21.75,21.72,21.73,50041.0,13.8764,13.8764,13.8573,13.8636,50041.0
2017-04-10 10:50:00,21.73,21.75,21.72,21.74,71723.0,13.8636,13.8764,13.8573,13.87,71723.0
2017-04-10 10:55:00,21.73,21.75,21.73,21.74,65549.0,13.8636,13.8764,13.8636,13.87,65549.0
2017-04-10 11:00:00,21.75,21.75,21.72,21.73,46058.0,13.8764,13.8764,13.8573,13.8636,46058.0
2017-04-10 11:05:00,21.73,21.74,21.71,21.73,50641.0,13.8636,13.87,13.8509,13.8636,50641.0
2017-04-10 11:10:00,21.73,21.75,21.72,21.75,49642.0,13.8636,13.8764,13.8573,13.8764,49642.0
2017-04-10 11:15:00,21.75,21.75,21.72,21.73,115685.0,13.8764,13.8764,13.8573,13.8636,115685.0
2017-04-10 11:20:00,21.73,21.76,21.73,21.76,47295.0,13.8636,13.8828,13.8636,13.8828,47295.0
2017-04-10 11:25:00,21.76,21.78,21.75,21.77,98889.0,13.8828,13.8955,13.8764,13.8892,98889.0
2017-04-10 11:30:00,21.77,21.79,21.71,21.71,105179.0,13.8892,13.9019,13.8509,13.8509,105179.0
2017-04-10 11:35:00,21.71,21.73,21.69,21.7,59646.0,13.8509,13.8636,13.8381,13.8445,59646.0
2017-04-10 11:40:00,21.7,21.71,21.68,21.69,53185.0,13.8445,13.8509,13.8317,13.8381,53185.0
2017-04-10 11:45:00,21.69,21.71,21.68,21.7,56930.0,13.8381,13.8509,13.8317,13.8445,56930.0
2017-04-10 11:50:00,21.71,21.71,21.69,21.71,32951.0,13.8509,13.8509,13.8381,13.8509,32951.0
2017-04-10 11:55:00,21.71,21.71,21.69,21.71,37548.0,13.8509,13.8509,13.8381,13.8509,37548.0
2017-04-10 12:00:00,21.71,21.71,21.69,21.7,36966.0,13.8509,13.8509,13.8381,13.8445,36966.0
2017-04-10 12:05:00,21.69,21.7,21.66,21.68,78589.0,13.8381,13.8445,13.819,13.8317,78589.0
2017-04-10 12:10:00,21.68,21.68,21.63,21.64,101965.0,13.8317,13.8317,13.7998,13.8062,101965.0
2017-04-10 12:15:00,21.64,21.67,21.64,21.67,53454.0,13.8062,13.8254,13.8062,13.8254,53454.0
2017-04-10 12:20:00,21.67,21.67,21.65,21.67,35580.0,13.8254,13.8254,13.8126,13.8254,35580.0
2017-04-10 12:25:00,21.67,21.68,21.66,21.67,38131.0,13.8254,13.8317,13.819,13.8254,38131.0
2017-04-10 12:30:00,21.67,21.72,21.67,21.71,42586.0,13.8254,13.8573,13.8254,13.8509,42586.0
2017-04-10 12:35:00,21.72,21.72,21.69,21.7,38737.0,13.8573,13.8573,13.8381,13.8445,38737.0
2017-04-10 12:40:00,21.7,21.72,21.69,21.7,53445.0,13.8445,13.8573,13.8381,13.8445,53445.0
2017-04-10 12:45:00,21.71,21.73,21.7,21.73,30856.0,13.8509,13.8636,13.8445,13.8636,30856.0
2017-04-10 12:50:00,21.73,21.74,21.72,21.74,57038.0,13.8636,13.87,13.8573,13.87,57038.0
2017-04-10 12:55:00,21.74,21.77,21.73,21.77,59889.0,13.87,13.8892,13.8636,13.8892,59889.0
2017-04-10 13:00:00,21.77,21.77,21.76,21.77,34147.0,13.8892,13.8892,13.8828,13.8892,34147.0
2017-04-10 13:05:00,21.76,21.78,21.76,21.77,78634.0,13.8828,13.8955,13.8828,13.8892,78634.0
2017-04-10 13:10:00,21.77,21.77,21.76,21.77,27989.0,13.8892,13.8892,13.8828,13.8892,27989.0
2017-04-10 13:15:00,21.77,21.77,21.76,21.77,25664.0,13.8892,13.8892,13.8828,13.8892,25664.0
2017-04-10 13:20:00,21.77,21.77,21.75,21.77,55812.0,13.8892,13.8892,13.8764,13.8892,55812.0
2017-04-10 13:25:00,21.77,21.8,21.76,21.8,64341.0,13.8892,13.9083,13.8828,13.9083,64341.0
2017-04-10 13:30:00,21.8,21.83,21.79,21.81,158113.0,13.9083,13.9274,13.9019,13.9147,158113.0
2017-04-10 13:35:00,21.81,21.85,21.81,21.82,93368.0,13.9147,13.9402,13.9147,13.9211,93368.0
2017-04-10 13:40:00,21.82,21.83,21.8,21.8,86268.0,13.9211,13.9274,13.9083,13.9083,86268.0
2017-04-10 13:45:00,21.8,21.82,21.79,21.8,69437.0,13.9083,13.9211,13.9019,13.9083,69437.0
2017-04-10 13:50:00,21.8,21.81,21.76,21.76,179653.0,13.9083,13.9147,13.8828,13.8828,179653.0
2017-04-10 13:55:00,21.76,21.78,21.75,21.78,99912.0,13.8828,13.8955,13.8764,13.8955,99912.0
2017-04-10 14:00:00,21.78,21.78,21.72,21.72,83143.0,13.8955,13.8955,13.8573,13.8573,83143.0
2017-04-10 14:05:00,21.72,21.73,21.68,21.69,105481.0,13.8573,13.8636,13.8317,13.8381,105481.0
2017-04-10 14:10:00,21.7,21.71,21.69,21.69,145901.0,13.8445,13.8509,13.8381,13.8381,145901.0
2017-04-10 14:15:00,21.69,21.72,21.69,21.7,63366.0,13.8381,13.8573,13.8381,13.8445,63366.0
2017-04-10 14:20:00,21.7,21.73,21.7,21.71,54778.0,13.8445,13.8636,13.8445,13.8509,54778.0
2017-04-10 14:25:00,21.71,21.72,21.69,21.7,76041.0,13.8509,13.8573,13.8381,13.8445,76041.0
2017-04-10 14:30:00,21.69,21.7,21.68,21.69,31101.0,13.8381,13.8445,13.8317,13.8381,31101.0
2017-04-10 14:35:00,21.7,21.71,21.68,21.68,34057.0,13.8445,13.8509,13.8317,13.8317,34057.0
2017-04-10 14:40:00,21.69,21.71,21.68,21.71,69385.0,13.8381,13.8509,13.8317,13.8509,69385.0
2017-04-10 14:45:00,21.71,21.73,21.7,21.72,51235.0,13.8509,13.8636,13.8445,13.8573,51235.0
2017-04-10 14:50:00,21.72,21.73,21.71,21.72,37806.0,13.8573,13.8636,13.8509,13.8573,37806.0
2017-04-10 14:55:00,21.72,21.74,21.72,21.74,27336.0,13.8573,13.87,13.8573,13.87,27336.0
2017-04-10 15:00:00,21.73,21.75,21.73,21.75,48420.0,13.8636,13.8764,13.8636,13.8764,48420.0
2017-04-10 15:05:00,21.75,21.76,21.73,21.75,93182.0,13.8764,13.8828,13.8636,13.8764,93182.0
2017-04-10 15:10:00,21.75,21.75,21.74,21.75,30497.0,13.8764,13.8764,13.87,13.8764,30497.0
2017-04-10 15:15:00,21.75,21.76,21.74,21.75,68347.0,13.8764,13.8828,13.87,13.8764,68347.0
2017-04-10 15:20:00,21.75,21.75,21.71,21.73,136004.0,13.8764,13.8764,13.8509,13.8636,136004.0
2017-04-10 15:25:00,21.73,21.74,21.72,21.73,46570.0,13.8636,13.87,13.8573,13.8636,46570.0
2017-04-10 15:30:00,21.73,21.74,21.71,21.74,117312.0,13.8636,13.87,13.8509,13.87,117312.0
2017-04-10 15:35:00,21.73,21.78,21.73,21.78,108637.0,13.8636,13.8955,13.8636,13.8955,108637.0
2017-04-10 15:40:00,21.78,21.78,21.76,21.77,102600.0,13.8955,13.8955,13.8828,13.8892,102600.0
2017-04-10 15:45:00,21.77,21.78,21.76,21.77,249181.0,13.8892,13.8955,13.8828,13.8892,249181.0
2017-04-10 15:50:00,21.76,21.77,21.75,21.76,175218.0,13.8828,13.8892,13.8764,13.8828,175218.0
2017-04-10 15:55:00,21.75,21.77,21.74,21.74,682341.0,13.8764,13.8892,13.87,13.87,682341.0
2017-04-11 09:30:00,21.72,21.73,21.63,21.63,155880.0,13.8573,13.8636,13.7998,13.7998,155880.0
2017-04-11 09:35:00,21.64,21.66,21.6,21.63,152073.0,13.8062,13.819,13.7807,13.7998,152073.0
2017-04-11 09:40:00,21.63,21.64,21.54,21.56,190791.0,13.7998,13.8062,13.7424,13.7552,190791.0
2017-04-11 09:45:00,21.56,21.6,21.55,21.59,77278.0,13.7552,13.7807,13.7488,13.7743,77278.0
2017-04-11 09:50:00,21.59,21.6,21.56,21.58,66312.0,13.7743,13.7807,13.7552,13.7679,66312.0
2017-04-11 09:55:00,21.57,21.62,21.56,21.61,90020.0,13.7616,13.7935,13.7552,13.7871,90020.0
2017-04-11 10:00:00,21.61,21.71,21.6,21.71,133161.0,13.7871,13.8509,13.7807,13.8509,133161.0
2017-04-11 10:05:00,21.71,21.71,21.66,21.67,96222.0,13.8509,13.8509,13.819,13.8254,96222.0
2017-04-11 10:10:00,21.66,21.7,21.61,21.62,174187.0,13.819,13.8445,13.7871,13.7935,174187.0
2017-04-11 10:15:00,21.62,21.65,21.6,21.64,102415.0,13.7935,13.8126,13.7807,13.8062,102415.0
2017-04-11 10:20:00,21.64,21.67,21.62,21.63,59340.0,13.8062,13.8254,13.7935,13.7998,59340.0
2017-04-11 10:25:00,21.63,21.67,21.61,21.67,54437.0,13.7998,13.8254,13.7871,13.8254,54437.0
2017-04-11 10:30:00,21.66,21.67,21.55,21.57,155394.0,13.819,13.8254,13.7488,13.7616,155394.0
2017-04-11 10:35:00,21.57,21.6,21.57,21.6,53114.0,13.7616,13.7807,13.7616,13.7807,53114.0
2017-04-11 10:40:00,21.6,21.61,21.54,21.57,156525.0,13.7807,13.7871,13.7424,13.7616,156525.0
2017-04-11 10:45:00,21.56,21.58,21.53,21.54,76179.0,13.7552,13.7679,13.736,13.7424,76179.0
2017-04-11 10:50:00,21.54,21.55,21.48,21.48,116612.0,13.7424,13.7488,13.7041,13.7041,116612.0
2017-04-11 10:55:00,21.49,21.51,21.47,21.5,115690.0,13.7105,13.7233,13.6978,13.7169,115690.0
2017-04-11 11:00:00,21.51,21.52,21.48,21.51,67045.0,13.7233,13.7297,13.7041,13.7233,67045.0
2017-04-11 11:05:00,21.51,21.54,21.48,21.48,91949.0,13.7233,13.7424,13.7041,13.7041,91949.0
2017-04-11 11:10:00,21.49,21.5,21.45,21.48,123797.0,13.7105,13.7169,13.685,13.7041,123797.0
2017-04-11 11:15:00,21.48,21.53,21.48,21.53,93894.0,13.7041,13.736,13.7041,13.736,93894.0
2017-04-11 11:20:00,21.52,21.56,21.52,21.56,94557.0,13.7297,13.7552,13.7297,13.7552,94557.0
2017-04-11 11:25:00,21.56,21.56,21.52,21.54,140530.0,13.7552,13.7552,13.7297,13.7424,140530.0
2017-04-11 11:30:00,21.54,21.56,21.53,21.55,51382.0,13.7424,13.7552,13.736,13.7488,51382.0
2017-04-11 11:35:00,21.55,21.57,21.53,21.54,83898.0,13.7488,13.7616,13.736,13.7424,83898.0
2017-04-11 11:40:00,21.54,21.56,21.53,21.56,62941.0,13.7424,13.7552,13.736,13.7552,62941.0
2017-04-11 11:45:00,21.55,21.57,21.53,21.54,55651.0,13.7488,13.7616,13.736,13.7424,55651.0
2017-04-11 11:50:00,21.54,21.57,21.54,21.56,43232.0,13.7424,13.7616,13.7424,13.7552,43232.0
2017-04-11 11:55:00,21.55,21.57,21.54,21.55,39078.0,13.7488,13.7616,13.7424,13.7488,39078.0
2017-04-11 12:00:00,21.54,21.54,21.52,21.52,118554.0,13.7424,13.7424,13.7297,13.7297,118554.0
2017-04-11 12:05:00,21.53,21.54,21.52,21.54,51974.0,13.736,13.7424,13.7297,13.7424,51974.0
2017-04-11 12:10:00,21.54,21.58,21.54,21.58,39099.0,13.7424,13.7679,13.7424,13.7679,39099.0
2017-04-11 12:15:00,21.58,21.59,21.57,21.59,39897.0,13.7679,13.7743,13.7616,13.7743,39897.0
2017-04-11 12:20:00,21.59,21.61,21.58,21.6,80039.0,13.7743,13.7871,13.7679,13.7807,80039.0
2017-04-11 12:25:00,21.6,21.65,21.56,21.64,128017.0,13.7807,13.8126,13.7552,13.8062,128017.0
2017-04-11 12:30:00,21.63,21.64,21.6,21.61,37665.0,13.7998,13.8062,13.7807,13.7871,37665.0
2017-04-11 12:35:00,21.61,21.63,21.6,21.61,40486.0,13.7871,13.7998,13.7807,13.7871,40486.0
2017-04-11 12:40:00,21.61,21.62,21.56,21.57,50143.0,13.7871,13.7935,13.7552,13.7616,50143.0
2017-04-11 12:45:00,21.57,21.58,21.55,21.55,23987.0,13.7616,13.7679,13.7488,13.7488,23987.0
2017-04-11 12:50:00,21.56,21.61,21.55,21.61,25910.0,13.7552,13.7871,13.7488,13.7871,25910.0
2017-04-11 12:55:00,21.61,21.62,21.59,21.61,47548.0,13.7871,13.7935,13.7743,13.7871,47548.0
2017-04-11 13:00:00,21.61,21.63,21.6,21.63,25097.0,13.7871,13.7998,13.7807,13.7998,25097.0
2017-04-11 13:05:00,21.62,21.65,21.59,21.6,109258.0,13.7935,13.8126,13.7743,13.7807,109258.0
2017-04-11 13:10:00,21.6,21.61,21.57,21.58,48431.0,13.7807,13.7871,13.7616,13.7679,48431.0
2017-04-11 13:15:00,21.57,21.62,21.54,21.55,150582.0,13.7616,13.7935,13.7424,13.7488,150582.0
2017-04-11 13:20:00,21.55,21.56,21.54,21.54,47659.0,13.7488,13.7552,13.7424,13.7424,47659.0
2017-04-11 13:25:00,21.54,21.55,21.54,21.54,17302.0,13.7424,13.7488,13.7424,13.7424,17302.0
2017-04-11 13:30:00,21.55,21.56,21.53,21.54,53114.0,13.7488,13.7552,13.736,13.7424,53114.0
2017-04-11 13:35:00,21.54,21.58,21.54,21.57,52118.0,13.7424,13.7679,13.7424,13.7616,52118.0
2017-04-11 13:40:00,21.57,21.57,21.52,21.53,83719.0,13.7616,13.7616,13.7297,13.736,83719.0
2017-04-11 13:45:00,21.53,21.54,21.52,21.52,52366.0,13.736,13.7424,13.7297,13.7297,52366.0
2017-04-11 13:50:00,21.53,21.54,21.52,21.53,29900.0,13.736,13.7424,13.7297,13.736,29900.0
2017-04-11 13:55:00,21.53,21.55,21.52,21.55,32088.0,13.736,13.7488,13.7297,13.7488,32088.0
2017-04-11 14:00:00,21.55,21.57,21.54,21.55,56190.0,13.7488,13.7616,13.7424,13.7488,56190.0
2017-04-11 14:05:00,21.55,21.56,21.54,21.55,42986.0,13.7488,13.7552,13.7424,13.7488,42986.0
2017-04-11 14:10:00,21.56,21.56,21.5,21.51,243254.0,13.7552,13.7552,13.7169,13.7233,243254.0
2017-04-11 14:15:00,21.51,21.55,21.51,21.53,52996.0,13.7233,13.7488,13.7233,13.736,52996.0
2017-04-11 14:20:00,21.54,21.56,21.53,21.56,64320.0,13.7424,13.7552,13.736,13.7552,64320.0
2017-04-11 14:25:00,21.56,21.58,21.55,21.57,58319.0,13.7552,13.7679,13.7488,13.7616,58319.0
2017-04-11 14:30:00,21.57,21.58,21.56,21.58,34334.0,13.7616,13.7679,13.7552,13.7679,34334.0
2017-04-11 14:35:00,21.59,21.59,21.56,21.57,83575.0,13.7743,13.7743,13.7552,13.7616,83575.0
2017-04-11 14:40:00,21.57,21.58,21.56,21.57,42384.0,13.7616,13.7679,13.7552,13.7616,42384.0
2017-04-11 14:45:00,21.57,21.58,21.56,21.57,33459.0,13.7616,13.7679,13.7552,13.7616,33459.0
2017-04-11 14:50:00,21.57,21.59,21.57,21.59,63300.0,13.7616,13.7743,13.7616,13.7743,63300.0
2017-04-11 14:55:00,21.59,21.6,21.57,21.57,66988.0,13.7743,13.7807,13.7616,13.7616,66988.0
2017-04-11 15:00:00,21.57,21.59,21.56,21.57,42118.0,13.7616,13.7743,13.7552,13.7616,42118.0
2017-04-11 15:05:00,21.57,21.58,21.54,21.55,66538.0,13.7616,13.7679,13.7424,13.7488,66538.0
2017-04-11 15:10:00,21.55,21.56,21.53,21.53,61754.0,13.7488,13.7552,13.736,13.736,61754.0
2017-04-11 15:15:00,21.53,21.54,21.51,21.52,104788.0,13.736,13.7424,13.7233,13.7297,104788.0
2017-04-11 15:20:00,21.51,21.53,21.5,21.5,106012.0,13.7233,13.736,13.7169,13.7169,106012.0
2017-04-11 15:25:00,21.5,21.54,21.5,21.54,122151.0,13.7169,13.7424,13.7169,13.7424,122151.0
2017-04-11 15:30:00,21.54,21.57,21.53,21.57,168356.0,13.7424,13.7616,13.736,13.7616,168356.0
2017-04-11 15:35:00,21.57,21.59,21.56,21.57,157906.0,13.7616,13.7743,13.7552,13.7616,157906.0
2017-04-11 15:40:00,21.57,21.57,21.54,21.55,182911.0,13.7616,13.7616,13.7424,13.7488,182911.0
2017-04-11 15:45:00,21.55,21.56,21.54,21.54,146149.0,13.7488,13.7552,13.7424,13.7424,146149.0
2017-04-11 15:50:00,21.54,21.57,21.54,21.57,283047.0,13.7424,13.7616,13.7424,13.7616,283047.0
2017-04-11 15:55:00,21.57,21.61,21.56,21.6,586172.0,13.7616,13.7871,13.7552,13.7807,586172.0
2017-04-12 09:30:00,21.64,21.64,21.5,21.55,168046.0,13.8062,13.8062,13.7169,13.7488,168046.0
2017-04-12 09:35:00,21.55,21.61,21.53,21.6,112186.0,13.7488,13.7871,13.736,13.7807,112186.0
2017-04-12 09:40:00,21.6,21.66,21.6,21.62,118329.0,13.7807,13.819,13.7807,13.7935,118329.0
2017-04-12 09:45:00,21.62,21.67,21.62,21.64,73623.0,13.7935,13.8254,13.7935,13.8062,73623.0
2017-04-12 09:50:00,21.63,21.67,21.6,21.66,108798.0,13.7998,13.8254,13.7807,13.819,108798.0
2017-04-12 09:55:00,21.65,21.66,21.61,21.64,105279.0,13.8126,13.819,13.7871,13.8062,105279.0
2017-04-12 10:00:00,21.64,21.66,21.6,21.64,102027.0,13.8062,13.819,13.7807,13.8062,102027.0
2017-04-12 10:05:00,21.64,21.66,21.62,21.63,69266.0,13.8062,13.819,13.7935,13.7998,69266.0
2017-04-12 10:10:00,21.63,21.65,21.62,21.64,59855.0,13.7998,13.8126,13.7935,13.8062,59855.0
2017-04-12 10:15:00,21.64,21.72,21.64,21.71,112540.0,13.8062,13.8573,13.8062,13.8509,112540.0
2017-04-12 10:20:00,21.71,21.73,21.68,21.69,79607.0,13.8509,13.8636,13.8317,13.8381,79607.0
2017-04-12 10:25:00,21.69,21.7,21.63,21.65,74944.0,13.8381,13.8445,13.7998,13.8126,74944.0
2017-04-12 10:30:00,21.65,21.72,21.65,21.67,118366.0,13.8126,13.8573,13.8126,13.8254,118366.0
2017-04-12 10:35:00,21.67,21.7,21.64,21.66,102589.0,13.8254,13.8445,13.8062,13.819,102589.0
2017-04-12 10:40:00,21.66,21.67,21.62,21.63,86658.0,13.819,13.8254,13.7935,13.7998,86658.0
2017-04-12 10:45:00,21.63,21.63,21.6,21.6,89690.0,13.7998,13.7998,13.7807,13.7807,89690.0
2017-04-12 10:50:00,21.61,21.64,21.59,21.62,93139.0,13.7871,13.8062,13.7743,13.7935,93139.0
2017-04-12 10:55:00,21.62,21.63,21.6,21.61,108836.0,13.7935,13.7998,13.7807,13.7871,108836.0
2017-04-12 11:00:00,21.62,21.63,21.59,21.59,88713.0,13.7935,13.7998,13.7743,13.7743,88713.0
2017-04-12 11:05:00,21.59,21.64,21.59,21.62,91732.0,13.7743,13.8062,13.7743,13.7935,91732.0
2017-04-12 11:10:00,21.62,21.64,21.59,21.6,125011.0,13.7935,13.8062,13.7743,13.7807,125011.0
2017-04-12 11:15:00,21.6,21.61,21.58,21.59,66057.0,13.7807,13.7871,13.7679,13.7743,66057.0
2017-04-12 11:20:00,21.59,21.6,21.56,21.57,75377.0,13.7743,13.7807,13.7552,13.7616,75377.0
2017-04-12 11:25:00,21.57,21.59,21.56,21.59,66296.0,13.7616,13.7743,13.7552,13.7743,66296.0
2017-04-12 11:30:00,21.59,21.62,21.58,21.6,56610.0,13.7743,13.7935,13.7679,13.7807,56610.0
2017-04-12 11:35:00,21.6,21.61,21.56,21.57,71067.0,13.7807,13.7871,13.7552,13.7616,71067.0
2017-04-12 11:40:00,21.57,21.58,21.56,21.57,95847.0,13.7616,13.7679,13.7552,13.7616,95847.0
2017-04-12 11:45:00,21.57,21.59,21.53,21.54,94926.0,13.7616,13.7743,13.736,13.7424,94926.0
2017-04-12 11:50:00,21.55,21.55,21.51,21.52,58453.0,13.7488,13.7488,13.7233,13.7297,58453.0
2017-04-12 11:55:00,21.52,21.53,21.49,21.52,192066.0,13.7297,13.736,13.7105,13.7297,192066.0
2017-04-12 12:00:00,21.53,21.56,21.52,21.54,117660.0,13.736,13.7552,13.7297,13.7424,117660.0
2017-04-12 12:05:00,21.54,21.58,21.54,21.57,101129.0,13.7424,13.7679,13.7424,13.7616,101129.0
2017-04-12 12:10:00,21.57,21.58,21.55,21.58,169640.0,13.7616,13.7679,13.7488,13.7679,169640.0
2017-04-12 12:15:00,21.58,21.59,21.57,21.59,59981.0,13.7679,13.7743,13.7616,13.7743,59981.0
2017-04-12 12:20:00,21.59,21.59,21.57,21.58,45257.0,13.7743,13.7743,13.7616,13.7679,45257.0
2017-04-12 12:25:00,21.58,21.6,21.58,21.6,74356.0,13.7679,13.7807,13.7679,13.7807,74356.0
2017-04-12 12:30:00,21.6,21.6,21.58,21.59,145623.0,13.7807,13.7807,13.7679,13.7743,145623.0
2017-04-12 12:35:00,21.6,21.61,21.58,21.6,47860.0,13.7807,13.7871,13.7679,13.7807,47860.0
2017-04-12 12:40:00,21.6,21.63,21.59,21.63,67185.0,13.7807,13.7998,13.7743,13.7998,67185.0
2017-04-12 12:45:00,21.62,21.64,21.62,21.64,46680.0,13.7935,13.8062,13.7935,13.8062,46680.0
2017-04-12 12:50:00,21.64,21.64,21.58,21.58,73330.0,13.8062,13.8062,13.7679,13.7679,73330.0
2017-04-12 12:55:00,21.58,21.6,21.56,21.59,77388.0,13.7679,13.7807,13.7552,13.7743,77388.0
2017-04-12 13:00:00,21.58,21.63,21.58,21.61,51534.0,13.7679,13.7998,13.7679,13.7871,51534.0
2017-04-12 13:05:00,21.61,21.64,21.59,21.63,50948.0,13.7871,13.8062,13.7743,13.7998,50948.0
2017-04-12 13:10:00,21.63,21.64,21.6,21.61,66710.0,13.7998,13.8062,13.7807,13.7871,66710.0
2017-04-12 13:15:00,21.6,21.61,21.6,21.61,20587.0,13.7807,13.7871,13.7807,13.7871,20587.0
2017-04-12 13:20:00,21.61,21.62,21.59,21.61,85390.0,13.7871,13.7935,13.7743,13.7871,85390.0
2017-04-12 13:25:00,21.61,21.61,21.59,21.6,66435.0,13.7871,13.7871,13.7743,13.7807,66435.0
2017-04-12 13:30:00,21.61,21.61,21.6,21.61,15452.0,13.7871,13.7871,13.7807,13.7871,15452.0
2017-04-12 13:35:00,21.61,21.65,21.6,21.64,87135.0,13.7871,13.8126,13.7807,13.8062,87135.0
2017-04-12 13:40:00,21.65,21.67,21.64,21.65,93040.0,13.8126,13.8254,13.8062,13.8126,93040.0
2017-04-12 13:45:00,21.64,21.66,21.63,21.64,69660.0,13.8062,13.819,13.7998,13.8062,69660.0
2017-04-12 13:50:00,21.64,21.65,21.6,21.61,60207.0,13.8062,13.8126,13.7807,13.7871,60207.0
2017-04-12 13:55:00,21.61,21.65,21.6,21.64,118584.0,13.7871,13.8126,13.7807,13.8062,118584.0
2017-04-12 14:00:00,21.64,21.66,21.61,21.62,69411.0,13.8062,13.819,13.7871,13.7935,69411.0
2017-04-12 14:05:00,21.62,21.66,21.61,21.66,67035.0,13.7935,13.819,13.7871,13.819,67035.0
2017-04-12 14:10:00,21.65,21.66,21.63,21.65,86336.0,13.8126,13.819,13.7998,13.8126,86336.0
2017-04-12 14:15:00,21.64,21.65,21.61,21.62,139643.0,13.8062,13.8126,13.7871,13.7935,139643.0
2017-04-12 14:20:00,21.62,21.63,21.59,21.61,150021.0,13.7935,13.7998,13.7743,13.7871,150021.0
2017-04-12 14:25:00,21.61,21.62,21.56,21.58,179875.0,13.7871,13.7935,13.7552,13.7679,179875.0
2017-04-12 14:30:00,21.58,21.6,21.57,21.59,73150.0,13.7679,13.7807,13.7616,13.7743,73150.0
2017-04-12 14:35:00,21.59,21.59,21.54,21.54,164769.0,13.7743,13.7743,13.7424,13.7424,164769.0
2017-04-12 14:40:00,21.54,21.55,21.54,21.55,72684.0,13.7424,13.7488,13.7424,13.7488,72684.0
2017-04-12 14:45:00,21.55,21.57,21.54,21.55,148247.0,13.7488,13.7616,13.7424,13.7488,148247.0
2017-04-12 14:50:00,21.55,21.57,21.54,21.57,132273.0,13.7488,13.7616,13.7424,13.7616,132273.0
2017-04-12 14:55:00,21.57,21.58,21.56,21.56,75013.0,13.7616,13.7679,13.7552,13.7552,75013.0
2017-04-12 15:00:00,21.56,21.58,21.55,21.57,77487.0,13.7552,13.7679,13.7488,13.7616,77487.0
2017-04-12 15:05:00,21.56,21.58,21.56,21.58,80572.0,13.7552,13.7679,13.7552,13.7679,80572.0
2017-04-12 15:10:00,21.58,21.6,21.56,21.58,105454.0,13.7679,13.7807,13.7552,13.7679,105454.0
2017-04-12 15:15:00,21.57,21.58,21.56,21.56,72185.0,13.7616,13.7679,13.7552,13.7552,72185.0
2017-04-12 15:20:00,21.57,21.62,21.56,21.62,129536.0,13.7616,13.7935,13.7552,13.7935,129536.0
2017-04-12 15:25:00,21.62,21.66,21.61,21.66,232706.0,13.7935,13.819,13.7871,13.819,232706.0
2017-04-12 15:30:00,21.66,21.66,21.63,21.64,81173.0,13.819,13.819,13.7998,13.8062,81173.0
2017-04-12 15:35:00,21.64,21.64,21.62,21.63,143409.0,13.8062,13.8062,13.7935,13.7998,143409.0
2017-04-12 15:40:00,21.63,21.63,21.6,21.61,249094.0,13.7998,13.7998,13.7807,13.7871,249094.0
2017-04-12 15:45:00,21.6,21.64,21.6,21.61,225727.0,13.7807,13.8062,13.7807,13.7871,225727.0
2017-04-12 15:50:00,21.61,21.63,21.6,21.62,197956.0,13.7871,13.7998,13.7807,13.7935,197956.0
2017-04-12 15:55:00,21.62,21.66,21.61,21.65,757546.0,13.7935,13.819,13.7871,13.8126,757546.0
2017-04-13 09:30:00,21.67,21.78,21.64,21.78,415428.0,13.8254,13.8955,13.8062,13.8955,415428.0
2017-04-13 09:35:00,21.78,21.85,21.74,21.82,223700.0,13.8955,13.9402,13.87,13.9211,223700.0
2017-04-13 09:40:00,21.82,21.83,21.71,21.76,342321.0,13.9211,13.9274,13.8509,13.8828,342321.0
2017-04-13 09:45:00,21.76,21.79,21.71,21.77,190625.0,13.8828,13.9019,13.8509,13.8892,190625.0
2017-04-13 09:50:00,21.76,21.8,21.75,21.78,182163.0,13.8828,13.9083,13.8764,13.8955,182163.0
2017-04-13 09:55:00,21.78,21.79,21.75,21.77,80988.0,13.8955,13.9019,13.8764,13.8892,80988.0
2017-04-13 10:00:00,21.77,21.8,21.75,21.78,97620.0,13.8892,13.9083,13.8764,13.8955,97620.0
2017-04-13 10:05:00,21.78,21.79,21.71,21.71,58913.0,13.8955,13.9019,13.8509,13.8509,58913.0
2017-04-13 10:10:00,21.72,21.73,21.69,21.71,74612.0,13.8573,13.8636,13.8381,13.8509,74612.0
2017-04-13 10:15:00,21.71,21.73,21.69,21.69,62050.0,13.8509,13.8636,13.8381,13.8381,62050.0
2017-04-13 10:20:00,21.69,21.71,21.65,21.71,110413.0,13.8381,13.8509,13.8126,13.8509,110413.0
2017-04-13 10:25:00,21.71,21.72,21.68,21.69,75388.0,13.8509,13.8573,13.8317,13.8381,75388.0
2017-04-13 10:30:00,21.69,21.7,21.67,21.68,89659.0,13.8381,13.8445,13.8254,13.8317,89659.0
2017-04-13 10:35:00,21.67,21.68,21.65,21.67,148537.0,13.8254,13.8317,13.8126,13.8254,148537.0
2017-04-13 10:40:00,21.66,21.68,21.65,21.68,82266.0,13.819,13.8317,13.8126,13.8317,82266.0
2017-04-13 10:45:00,21.68,21.68,21.63,21.64,164218.0,13.8317,13.8317,13.7998,13.8062,164218.0
2017-04-13 10:50:00,21.64,21.67,21.63,21.66,77999.0,13.8062,13.8254,13.7998,13.819,77999.0
2017-04-13 10:55:00,21.65,21.66,21.62,21.62,60260.0,13.8126,13.819,13.7935,13.7935,60260.0
2017-04-13 11:00:00,21.63,21.66,21.62,21.64,64482.0,13.7998,13.819,13.7935,13.8062,64482.0
2017-04-13 11:05:00,21.63,21.65,21.61,21.64,70235.0,13.7998,13.8126,13.7871,13.8062,70235.0
2017-04-13 11:10:00,21.64,21.68,21.64,21.67,63320.0,13.8062,13.8317,13.8062,13.8254,63320.0
2017-04-13 11:15:00,21.68,21.69,21.66,21.68,79793.0,13.8317,13.8381,13.819,13.8317,79793.0
2017-04-13 11:20:00,21.68,21.69,21.67,21.68,97017.0,13.8317,13.8381,13.8254,13.8317,97017.0
2017-04-13 11:25:00,21.67,21.69,21.66,21.67,61085.0,13.8254,13.8381,13.819,13.8254,61085.0
2017-04-13 11:30:00,21.66,21.67,21.66,21.67,31336.0,13.819,13.8254,13.819,13.8254,31336.0
2017-04-13 11:35:00,21.67,21.68,21.65,21.67,64473.0,13.8254,13.8317,13.8126,13.8254,64473.0
2017-04-13 11:40:00,21.67,21.68,21.65,21.68,108714.0,13.8254,13.8317,13.8126,13.8317,108714.0
2017-04-13 11:45:00,21.68,21.69,21.67,21.68,39066.0,13.8317,13.8381,13.8254,13.8317,39066.0
2017-04-13 11:50:00,21.68,21.69,21.66,21.68,88742.0,13.8317,13.8381,13.819,13.8317,88742.0
2017-04-13 11:55:00,21.68,21.69,21.67,21.68,52644.0,13.8317,13.8381,13.8254,13.8317,52644.0
2017-04-13 12:00:00,21.68,21.69,21.63,21.63,59048.0,13.8317,13.8381,13.7998,13.7998,59048.0
2017-04-13 12:05:00,21.63,21.64,21.6,21.6,64131.0,13.7998,13.8062,13.7807,13.7807,64131.0
2017-04-13 12:10:00,21.6,21.6,21.57,21.57,82483.0,13.7807,13.7807,13.7616,13.7616,82483.0
2017-04-13 12:15:00,21.57,21.58,21.56,21.57,51720.0,13.7616,13.7679,13.7552,13.7616,51720.0
2017-04-13 12:20:00,21.57,21.57,21.54,21.54,38583.0,13.7616,13.7616,13.7424,13.7424,38583.0
2017-04-13 12:25:00,21.54,21.55,21.54,21.54,19047.0,13.7424,13.7488,13.7424,13.7424,19047.0
2017-04-13 12:30:00,21.55,21.57,21.54,21.55,57546.0,13.7488,13.7616,13.7424,13.7488,57546.0
2017-04-13 12:35:00,21.55,21.57,21.54,21.56,37077.0,13.7488,13.7616,13.7424,13.7552,37077.0
2017-04-13 12:40:00,21.57,21.57,21.53,21.54,36143.0,13.7616,13.7616,13.736,13.7424,36143.0
2017-04-13 12:45:00,21.53,21.55,21.52,21.52,45052.0,13.736,13.7488,13.7297,13.7297,45052.0
2017-04-13 12:50:00,21.53,21.55,21.52,21.53,50235.0,13.736,13.7488,13.7297,13.736,50235.0
2017-04-13 12:55:00,21.53,21.55,21.52,21.54,77517.0,13.736,13.7488,13.7297,13.7424,77517.0
2017-04-13 13:00:00,21.54,21.55,21.52,21.52,82202.0,13.7424,13.7488,13.7297,13.7297,82202.0
2017-04-13 13:05:00,21.52,21.53,21.5,21.5,83052.0,13.7297,13.736,13.7169,13.7169,83052.0
2017-04-13 13:10:00,21.5,21.51,21.49,21.5,112933.0,13.7169,13.7233,13.7105,13.7169,112933.0
2017-04-13 13:15:00,21.51,21.51,21.47,21.47,44125.0,13.7233,13.7233,13.6978,13.6978,44125.0
2017-04-13 13:20:00,21.48,21.48,21.45,21.45,42131.0,13.7041,13.7041,13.685,13.685,42131.0
2017-04-13 13:25:00,21.46,21.5,21.45,21.49,78931.0,13.6914,13.7169,13.685,13.7105,78931.0
2017-04-13 13:30:00,21.5,21.51,21.49,21.49,69718.0,13.7169,13.7233,13.7105,13.7105,69718.0
2017-04-13 13:35:00,21.49,21.5,21.47,21.48,43273.0,13.7105,13.7169,13.6978,13.7041,43273.0
2017-04-13 13:40:00,21.48,21.49,21.43,21.43,133586.0,13.7041,13.7105,13.6722,13.6722,133586.0
2017-04-13 13:45:00,21.43,21.46,21.41,21.42,113098.0,13.6722,13.6914,13.6595,13.6659,113098.0
2017-04-13 13:50:00,21.42,21.44,21.41,21.42,39621.0,13.6659,13.6786,13.6595,13.6659,39621.0
2017-04-13 13:55:00,21.43,21.43,21.39,21.39,54357.0,13.6722,13.6722,13.6467,13.6467,54357.0
2017-04-13 14:00:00,21.39,21.42,21.38,21.42,115944.0,13.6467,13.6659,13.6403,13.6659,115944.0
2017-04-13 14:05:00,21.42,21.45,21.41,21.44,71329.0,13.6659,13.685,13.6595,13.6786,71329.0
2017-04-13 14:10:00,21.45,21.46,21.43,21.44,42787.0,13.685,13.6914,13.6722,13.6786,42787.0
2017-04-13 14:15:00,21.44,21.44,21.42,21.43,31071.0,13.6786,13.6786,13.6659,13.6722,31071.0
2017-04-13 14:20:00,21.44,21.48,21.43,21.48,82464.0,13.6786,13.7041,13.6722,13.7041,82464.0
2017-04-13 14:25:00,21.48,21.49,21.46,21.47,54168.0,13.7041,13.7105,13.6914,13.6978,54168.0
2017-04-13 14:30:00,21.47,21.49,21.46,21.47,405538.0,13.6978,13.7105,13.6914,13.6978,405538.0
2017-04-13 14:35:00,21.48,21.48,21.45,21.48,116638.0,13.7041,13.7041,13.685,13.7041,116638.0
2017-04-13 14:40:00,21.48,21.49,21.47,21.48,46251.0,13.7041,13.7105,13.6978,13.7041,46251.0
2017-04-13 14:45:00,21.48,21.5,21.46,21.47,63481.0,13.7041,13.7169,13.6914,13.6978,63481.0
2017-04-13 14:50:00,21.47,21.48,21.45,21.47,300424.0,13.6978,13.7041,13.685,13.6978,300424.0
2017-04-13 14:55:00,21.47,21.49,21.46,21.47,57949.0,13.6978,13.7105,13.6914,13.6978,57949.0
2017-04-13 15:00:00,21.47,21.48,21.45,21.46,67655.0,13.6978,13.7041,13.685,13.6914,67655.0
2017-04-13 15:05:00,21.46,21.47,21.45,21.45,37175.0,13.6914,13.6978,13.685,13.685,37175.0
2017-04-13 15:10:00,21.45,21.45,21.42,21.43,142708.0,13.685,13.685,13.6659,13.6722,142708.0
2017-04-13 15:15:00,21.43,21.43,21.41,21.42,142676.0,13.6722,13.6722,13.6595,13.6659,142676.0
2017-04-13 15:20:00,21.41,21.43,21.39,21.43,166204.0,13.6595,13.6722,13.6467,13.6722,166204.0
2017-04-13 15:25:00,21.43,21.43,21.42,21.42,114098.0,13.6722,13.6722,13.6659,13.6659,114098.0
2017-04-13 15:30:00,21.43,21.46,21.39,21.39,628718.0,13.6722,13.6914,13.6467,13.6467,628718.0
2017-04-13 15:35:00,21.39,21.39,21.35,21.37,150350.0,13.6467,13.6467,13.6212,13.634,150350.0
2017-04-13 15:40:00,21.36,21.4,21.36,21.38,294239.0,13.6276,13.6531,13.6276,13.6403,294239.0
2017-04-13 15:45:00,21.37,21.44,21.37,21.44,257281.0,13.634,13.6786,13.634,13.6786,257281.0
2017-04-13 15:50:00,21.43,21.44,21.39,21.41,288076.0,13.6722,13.6786,13.6467,13.6595,288076.0
2017-04-13 15:55:00,21.41,21.42,21.38,21.39,515389.0,13.6595,13.6659,13.6403,13.6467,515389.0
2017-04-17 09:30:00,21.4,21.49,21.39,21.47,121282.0,13.6531,13.7105,13.6467,13.6978,121282.0
2017-04-17 09:35:00,21.46,21.48,21.41,21.42,72400.0,13.6914,13.7041,13.6595,13.6659,72400.0
2017-04-17 09:40:00,21.42,21.42,21.38,21.4,66205.0,13.6659,13.6659,13.6403,13.6531,66205.0
2017-04-17 09:45:00,21.4,21.43,21.39,21.39,35433.0,13.6531,13.6722,13.6467,13.6467,35433.0
2017-04-17 09:50:00,21.39,21.4,21.37,21.4,55323.0,13.6467,13.6531,13.634,13.6531,55323.0
2017-04-17 09:55:00,21.41,21.42,21.39,21.41,69679.0,13.6595,13.6659,13.6467,13.6595,69679.0
2017-04-17 10:00:00,21.4,21.41,21.39,21.41,115866.0,13.6531,13.6595,13.6467,13.6595,115866.0
2017-04-17 10:05:00,21.41,21.44,21.39,21.43,531037.0,13.6595,13.6786,13.6467,13.6722,531037.0
2017-04-17 10:10:00,21.43,21.44,21.37,21.38,72577.0,13.6722,13.6786,13.634,13.6403,72577.0
2017-04-17 10:15:00,21.38,21.43,21.37,21.41,149702.0,13.6403,13.6722,13.634,13.6595,149702.0
2017-04-17 10:20:00,21.42,21.42,21.39,21.41,89736.0,13.6659,13.6659,13.6467,13.6595,89736.0
2017-04-17 10:25:00,21.4,21.44,21.39,21.42,80455.0,13.6531,13.6786,13.6467,13.6659,80455.0
2017-04-17 10:30:00,21.42,21.43,21.39,21.39,58646.0,13.6659,13.6722,13.6467,13.6467,58646.0
2017-04-17 10:35:00,21.4,21.44,21.39,21.44,112014.0,13.6531,13.6786,13.6467,13.6786,112014.0
2017-04-17 10:40:00,21.43,21.44,21.37,21.37,59617.0,13.6722,13.6786,13.634,13.634,59617.0
2017-04-17 10:45:00,21.37,21.41,21.35,21.4,77114.0,13.634,13.6595,13.6212,13.6531,77114.0
2017-04-17 10:50:00,21.4,21.43,21.39,21.43,88506.0,13.6531,13.6722,13.6467,13.6722,88506.0
2017-04-17 10:55:00,21.43,21.45,21.42,21.45,48949.0,13.6722,13.685,13.6659,13.685,48949.0
2017-04-17 11:00:00,21.45,21.49,21.43,21.48,91428.0,13.685,13.7105,13.6722,13.7041,91428.0
2017-04-17 11:05:00,21.49,21.49,21.43,21.43,70750.0,13.7105,13.7105,13.6722,13.6722,70750.0
2017-04-17 11:10:00,21.43,21.47,21.42,21.43,82289.0,13.6722,13.6978,13.6659,13.6722,82289.0
2017-04-17 11:15:00,21.43,21.44,21.4,21.4,51249.0,13.6722,13.6786,13.6531,13.6531,51249.0
2017-04-17 11:20:00,21.41,21.43,21.39,21.42,71554.0,13.6595,13.6722,13.6467,13.6659,71554.0
2017-04-17 11:25:00,21.42,21.44,21.41,21.42,97486.0,13.6659,13.6786,13.6595,13.6659,97486.0
2017-04-17 11:30:00,21.43,21.43,21.4,21.42,31486.0,13.6722,13.6722,13.6531,13.6659,31486.0
2017-04-17 11:35:00,21.42,21.46,21.42,21.43,45285.0,13.6659,13.6914,13.6659,13.6722,45285.0
2017-04-17 11:40:00,21.43,21.46,21.42,21.42,43759.0,13.6722,13.6914,13.6659,13.6659,43759.0
2017-04-17 11:45:00,21.42,21.43,21.39,21.4,68402.0,13.6659,13.6722,13.6467,13.6531,68402.0
2017-04-17 11:50:00,21.41,21.42,21.39,21.39,73393.0,13.6595,13.6659,13.6467,13.6467,73393.0
2017-04-17 11:55:00,21.39,21.4,21.38,21.38,38921.0,13.6467,13.6531,13.6403,13.6403,38921.0
2017-04-17 12:00:00,21.38,21.4,21.36,21.37,32699.0,13.6403,13.6531,13.6276,13.634,32699.0
2017-04-17 12:05:00,21.37,21.39,21.36,21.37,38246.0,13.634,13.6467,13.6276,13.634,38246.0
2017-04-17 12:10:00,21.37,21.38,21.36,21.38,21635.0,13.634,13.6403,13.6276,13.6403,21635.0
2017-04-17 12:15:00,21.38,21.41,21.37,21.4,58822.0,13.6403,13.6595,13.634,13.6531,58822.0
2017-04-17 12:20:00,21.41,21.42,21.4,21.42,19972.0,13.6595,13.6659,13.6531,13.6659,19972.0
2017-04-17 12:25:00,21.42,21.42,21.4,21.4,98400.0,13.6659,13.6659,13.6531,13.6531,98400.0
2017-04-17 12:30:00,21.4,21.43,21.4,21.41,49949.0,13.6531,13.6722,13.6531,13.6595,49949.0
2017-04-17 12:35:00,21.4,21.41,21.4,21.41,14648.0,13.6531,13.6595,13.6531,13.6595,14648.0
2017-04-17 12:40:00,21.4,21.42,21.39,21.39,32207.0,13.6531,13.6659,13.6467,13.6467,32207.0
2017-04-17 12:45:00,21.39,21.4,21.39,21.39,13137.0,13.6467,13.6531,13.6467,13.6467,13137.0
2017-04-17 12:50:00,21.39,21.4,21.37,21.38,62655.0,13.6467,13.6531,13.634,13.6403,62655.0
2017-04-17 12:55:00,21.38,21.39,21.38,21.39,14961.0,13.6403,13.6467,13.6403,13.6467,14961.0
2017-04-17 13:00:00,21.39,21.4,21.38,21.38,67360.0,13.6467,13.6531,13.6403,13.6403,67360.0
2017-04-17 13:05:00,21.38,21.4,21.37,21.39,59006.0,13.6403,13.6531,13.634,13.6467,59006.0
2017-04-17 13:10:00,21.39,21.41,21.38,21.38,67203.0,13.6467,13.6595,13.6403,13.6403,67203.0
2017-04-17 13:15:00,21.38,21.39,21.37,21.37,11518.0,13.6403,13.6467,13.634,13.634,11518.0
2017-04-17 13:20:00,21.38,21.4,21.37,21.37,72139.0,13.6403,13.6531,13.634,13.634,72139.0
2017-04-17 13:25:00,21.38,21.39,21.36,21.37,43241.0,13.6403,13.6467,13.6276,13.634,43241.0
2017-04-17 13:30:00,21.37,21.39,21.37,21.39,16269.0,13.634,13.6467,13.634,13.6467,16269.0
2017-04-17 13:35:00,21.38,21.39,21.36,21.36,25621.0,13.6403,13.6467,13.6276,13.6276,25621.0
2017-04-17 13:40:00,21.37,21.39,21.36,21.38,84107.0,13.634,13.6467,13.6276,13.6403,84107.0
2017-04-17 13:45:00,21.38,21.39,21.38,21.39,20879.0,13.6403,13.6467,13.6403,13.6467,20879.0
2017-04-17 13:50:00,21.39,21.39,21.38,21.38,15970.0,13.6467,13.6467,13.6403,13.6403,15970.0
2017-04-17 13:55:00,21.39,21.39,21.38,21.39,15886.0,13.6467,13.6467,13.6403,13.6467,15886.0
2017-04-17 14:00:00,21.39,21.39,21.38,21.39,27665.0,13.6467,13.6467,13.6403,13.6467,27665.0
2017-04-17 14:05:00,21.39,21.42,21.38,21.4,93021.0,13.6467,13.6659,13.6403,13.6531,93021.0
2017-04-17 14:10:00,21.4,21.42,21.4,21.42,25110.0,13.6531,13.6659,13.6531,13.6659,25110.0
2017-04-17 14:15:00,21.42,21.43,21.38,21.38,96937.0,13.6659,13.6722,13.6403,13.6403,96937.0
2017-04-17 14:20:00,21.39,21.4,21.38,21.38,87008.0,13.6467,13.6531,13.6403,13.6403,87008.0
2017-04-17 14:25:00,21.39,21.39,21.38,21.39,45219.0,13.6467,13.6467,13.6403,13.6467,45219.0
2017-04-17 14:30:00,21.39,21.39,21.38,21.39,14186.0,13.6467,13.6467,13.6403,13.6467,14186.0
2017-04-17 14:35:00,21.39,21.39,21.38,21.39,32412.0,13.6467,13.6467,13.6403,13.6467,32412.0
2017-04-17 14:40:00,21.39,21.39,21.37,21.38,78291.0,13.6467,13.6467,13.634,13.6403,78291.0
2017-04-17 14:45:00,21.38,21.39,21.37,21.39,52908.0,13.6403,13.6467,13.634,13.6467,52908.0
2017-04-17 14:50:00,21.38,21.39,21.37,21.37,35285.0,13.6403,13.6467,13.634,13.634,35285.0
2017-04-17 14:55:00,21.38,21.38,21.35,21.36,133344.0,13.6403,13.6403,13.6212,13.6276,133344.0
2017-04-17 15:00:00,21.36,21.38,21.35,21.35,70947.0,13.6276,13.6403,13.6212,13.6212,70947.0
2017-04-17 15:05:00,21.36,21.36,21.34,21.35,49495.0,13.6276,13.6276,13.6148,13.6212,49495.0
2017-04-17 15:10:00,21.35,21.35,21.33,21.34,74822.0,13.6212,13.6212,13.6084,13.6148,74822.0
2017-04-17 15:15:00,21.34,21.37,21.32,21.37,180757.0,13.6148,13.634,13.6021,13.634,180757.0
2017-04-17 15:20:00,21.36,21.38,21.35,21.36,117991.0,13.6276,13.6403,13.6212,13.6276,117991.0
2017-04-17 15:25:00,21.37,21.38,21.36,21.37,99857.0,13.634,13.6403,13.6276,13.634,99857.0
2017-04-17 15:30:00,21.37,21.39,21.35,21.35,125529.0,13.634,13.6467,13.6212,13.6212,125529.0
2017-04-17 15:35:00,21.35,21.37,21.32,21.34,171338.0,13.6212,13.634,13.6021,13.6148,171338.0
2017-04-17 15:40:00,21.34,21.35,21.33,21.33,102937.0,13.6148,13.6212,13.6084,13.6084,102937.0
2017-04-17 15:45:00,21.34,21.35,21.33,21.33,105513.0,13.6148,13.6212,13.6084,13.6084,105513.0
2017-04-17 15:50:00,21.34,21.36,21.33,21.35,273055.0,13.6148,13.6276,13.6084,13.6212,273055.0
2017-04-17 15:55:00,21.35,21.37,21.34,21.37,490671.0,13.6212,13.634,13.6148,13.634,490671.0
2017-04-18 09:30:00,21.22,21.28,21.18,21.26,204918.0,13.5383,13.5765,13.5127,13.5638,204918.0
2017-04-18 09:35:00,21.26,21.27,21.21,21.24,91457.0,13.5638,13.5702,13.5319,13.551,91457.0
2017-04-18 09:40:00,21.23,21.3,21.2,21.28,158737.0,13.5446,13.5893,13.5255,13.5765,158737.0
2017-04-18 09:45:00,21.28,21.3,21.22,21.23,206067.0,13.5765,13.5893,13.5383,13.5446,206067.0
2017-04-18 09:50:00,21.23,21.27,21.22,21.26,776588.0,13.5446,13.5702,13.5383,13.5638,776588.0
2017-04-18 09:55:00,21.26,21.27,21.24,21.25,252676.0,13.5638,13.5702,13.551,13.5574,252676.0
2017-04-18 10:00:00,21.26,21.31,21.25,21.28,265765.0,13.5638,13.5957,13.5574,13.5765,265765.0
2017-04-18 10:05:00,21.28,21.34,21.27,21.32,383463.0,13.5765,13.6148,13.5702,13.6021,383463.0
2017-04-18 10:10:00,21.32,21.35,21.26,21.28,293075.0,13.6021,13.6212,13.5638,13.5765,293075.0
2017-04-18 10:15:00,21.28,21.32,21.24,21.26,79434.0,13.5765,13.6021,13.551,13.5638,79434.0
2017-04-18 10:20:00,21.25,21.26,21.22,21.23,75098.0,13.5574,13.5638,13.5383,13.5446,75098.0
2017-04-18 10:25:00,21.23,21.24,21.2,21.2,137628.0,13.5446,13.551,13.5255,13.5255,137628.0
2017-04-18 10:30:00,21.2,21.28,21.19,21.28,202328.0,13.5255,13.5765,13.5191,13.5765,202328.0
2017-04-18 10:35:00,21.28,21.28,21.24,21.27,171929.0,13.5765,13.5765,13.551,13.5702,171929.0
2017-04-18 10:40:00,21.27,21.28,21.24,21.28,188691.0,13.5702,13.5765,13.551,13.5765,188691.0
2017-04-18 10:45:00,21.27,21.31,21.26,21.3,86295.0,13.5702,13.5957,13.5638,13.5893,86295.0
2017-04-18 10:50:00,21.31,21.35,21.31,21.32,235837.0,13.5957,13.6212,13.5957,13.6021,235837.0
2017-04-18 10:55:00,21.32,21.32,21.26,21.28,41748.0,13.6021,13.6021,13.5638,13.5765,41748.0
2017-04-18 11:00:00,21.28,21.31,21.27,21.28,56214.0,13.5765,13.5957,13.5702,13.5765,56214.0
2017-04-18 11:05:00,21.27,21.3,21.27,21.28,80369.0,13.5702,13.5893,13.5702,13.5765,80369.0
2017-04-18 11:10:00,21.28,21.3,21.27,21.29,53923.0,13.5765,13.5893,13.5702,13.5829,53923.0
2017-04-18 11:15:00,21.28,21.3,21.27,21.28,99645.0,13.5765,13.5893,13.5702,13.5765,99645.0
2017-04-18 11:20:00,21.29,21.3,21.27,21.3,65580.0,13.5829,13.5893,13.5702,13.5893,65580.0
2017-04-18 11:25:00,21.3,21.31,21.28,21.29,63617.0,13.5893,13.5957,13.5765,13.5829,63617.0
2017-04-18 11:30:00,21.29,21.34,21.28,21.33,366486.0,13.5829,13.6148,13.5765,13.6084,366486.0
2017-04-18 11:35:00,21.33,21.33,21.29,21.29,82859.0,13.6084,13.6084,13.5829,13.5829,82859.0
2017-04-18 11:40:00,21.29,21.3,21.23,21.24,86593.0,13.5829,13.5893,13.5446,13.551,86593.0
2017-04-18 11:45:00,21.23,21.26,21.23,21.25,78529.0,13.5446,13.5638,13.5446,13.5574,78529.0
2017-04-18 11:50:00,21.25,21.27,21.24,21.26,46314.0,13.5574,13.5702,13.551,13.5638,46314.0
2017-04-18 11:55:00,21.26,21.26,21.2,21.2,71820.0,13.5638,13.5638,13.5255,13.5255,71820.0
2017-04-18 12:00:00,21.2,21.24,21.18,21.23,92356.0,13.5255,13.551,13.5127,13.5446,92356.0
2017-04-18 12:05:00,21.23,21.24,21.22,21.23,168981.0,13.5446,13.551,13.5383,13.5446,168981.0
2017-04-18 12:10:00,21.23,21.27,21.23,21.26,62477.0,13.5446,13.5702,13.5446,13.5638,62477.0
2017-04-18 12:15:00,21.26,21.27,21.23,21.24,49162.0,13.5638,13.5702,13.5446,13.551,49162.0
2017-04-18 12:20:00,21.24,21.26,21.24,21.26,62172.0,13.551,13.5638,13.551,13.5638,62172.0
2017-04-18 12:25:00,21.26,21.27,21.24,21.25,53072.0,13.5638,13.5702,13.551,13.5574,53072.0
2017-04-18 12:30:00,21.24,21.27,21.22,21.23,114436.0,13.551,13.5702,13.5383,13.5446,114436.0
2017-04-18 12:35:00,21.23,21.25,21.22,21.24,64796.0,13.5446,13.5574,13.5383,13.551,64796.0
2017-04-18 12:40:00,21.24,21.27,21.23,21.27,79871.0,13.551,13.5702,13.5446,13.5702,79871.0
2017-04-18 12:45:00,21.27,21.27,21.24,21.25,35231.0,13.5702,13.5702,13.551,13.5574,35231.0
2017-04-18 12:50:00,21.25,21.25,21.24,21.25,76270.0,13.5574,13.5574,13.551,13.5574,76270.0
2017-04-18 12:55:00,21.25,21.25,21.21,21.21,44259.0,13.5574,13.5574,13.5319,13.5319,44259.0
2017-04-18 13:00:00,21.21,21.25,21.21,21.23,105303.0,13.5319,13.5574,13.5319,13.5446,105303.0
2017-04-18 13:05:00,21.23,21.23,21.21,21.23,43270.0,13.5446,13.5446,13.5319,13.5446,43270.0
2017-04-18 13:10:00,21.23,21.25,21.22,21.24,41299.0,13.5446,13.5574,13.5383,13.551,41299.0
2017-04-18 13:15:00,21.25,21.26,21.24,21.26,29644.0,13.5574,13.5638,13.551,13.5638,29644.0
2017-04-18 13:20:00,21.26,21.26,21.24,21.25,65083.0,13.5638,13.5638,13.551,13.5574,65083.0
2017-04-18 13:25:00,21.25,21.26,21.24,21.26,39803.0,13.5574,13.5638,13.551,13.5638,39803.0
2017-04-18 13:30:00,21.26,21.31,21.25,21.31,94449.0,13.5638,13.5957,13.5574,13.5957,94449.0
2017-04-18 13:35:00,21.31,21.33,21.31,21.33,98431.0,13.5957,13.6084,13.5957,13.6084,98431.0
2017-04-18 13:40:00,21.32,21.34,21.32,21.34,52745.0,13.6021,13.6148,13.6021,13.6148,52745.0
2017-04-18 13:45:00,21.34,21.35,21.32,21.35,62946.0,13.6148,13.6212,13.6021,13.6212,62946.0
2017-04-18 13:50:00,21.35,21.36,21.34,21.35,116552.0,13.6212,13.6276,13.6148,13.6212,116552.0
2017-04-18 13:55:00,21.36,21.37,21.35,21.36,64962.0,13.6276,13.634,13.6212,13.6276,64962.0
2017-04-18 14:00:00,21.35,21.38,21.35,21.38,78842.0,13.6212,13.6403,13.6212,13.6403,78842.0
2017-04-18 14:05:00,21.38,21.38,21.37,21.37,38702.0,13.6403,13.6403,13.634,13.634,38702.0
2017-04-18 14:10:00,21.38,21.4,21.37,21.39,90743.0,13.6403,13.6531,13.634,13.6467,90743.0
2017-04-18 14:15:00,21.38,21.39,21.38,21.39,30185.0,13.6403,13.6467,13.6403,13.6467,30185.0
2017-04-18 14:20:00,21.38,21.39,21.37,21.38,51799.0,13.6403,13.6467,13.634,13.6403,51799.0
2017-04-18 14:25:00,21.37,21.38,21.36,21.38,56846.0,13.634,13.6403,13.6276,13.6403,56846.0
2017-04-18 14:30:00,21.38,21.4,21.37,21.38,113743.0,13.6403,13.6531,13.634,13.6403,113743.0
2017-04-18 14:35:00,21.39,21.4,21.38,21.39,76102.0,13.6467,13.6531,13.6403,13.6467,76102.0
2017-04-18 14:40:00,21.39,21.4,21.36,21.36,79092.0,13.6467,13.6531,13.6276,13.6276,79092.0
2017-04-18 14:45:00,21.36,21.37,21.34,21.36,141127.0,13.6276,13.634,13.6148,13.6276,141127.0
2017-04-18 14:50:00,21.36,21.37,21.35,21.36,57269.0,13.6276,13.634,13.6212,13.6276,57269.0
2017-04-18 14:55:00,21.36,21.36,21.31,21.31,63780.0,13.6276,13.6276,13.5957,13.5957,63780.0
2017-04-18 15:00:00,21.31,21.32,21.25,21.26,189470.0,13.5957,13.6021,13.5574,13.5638,189470.0
2017-04-18 15:05:00,21.25,21.27,21.25,21.27,76074.0,13.5574,13.5702,13.5574,13.5702,76074.0
2017-04-18 15:10:00,21.27,21.29,21.26,21.28,239584.0,13.5702,13.5829,13.5638,13.5765,239584.0
2017-04-18 15:15:00,21.27,21.28,21.22,21.24,249711.0,13.5702,13.5765,13.5383,13.551,249711.0
2017-04-18 15:20:00,21.24,21.26,21.21,21.24,276267.0,13.551,13.5638,13.5319,13.551,276267.0
2017-04-18 15:25:00,21.25,21.26,21.21,21.21,353730.0,13.5574,13.5638,13.5319,13.5319,353730.0
2017-04-18 15:30:00,21.21,21.25,21.21,21.21,481929.0,13.5319,13.5574,13.5319,13.5319,481929.0
2017-04-18 15:35:00,21.21,21.23,21.21,21.21,564933.0,13.5319,13.5446,13.5319,13.5319,564933.0
2017-04-18 15:40:00,21.21,21.23,21.2,21.21,443355.0,13.5319,13.5446,13.5255,13.5319,443355.0
2017-04-18 15:45:00,21.21,21.25,21.2,21.24,522717.0,13.5319,13.5574,13.5255,13.551,522717.0
2017-04-18 15:50:00,21.23,21.24,21.2,21.21,923754.0,13.5446,13.551,13.5255,13.5319,923754.0
2017-04-18 15:55:00,21.2,21.23,21.16,21.17,1458674.0,13.5255,13.5446,13.5,13.5064,1458674.0
2017-04-19 09:30:00,21.17,21.27,21.17,21.23,176285.0,13.5064,13.5702,13.5064,13.5446,176285.0
2017-04-19 09:35:00,21.24,21.29,21.19,21.26,156232.0,13.551,13.5829,13.5191,13.5638,156232.0
2017-04-19 09:40:00,21.26,21.27,21.22,21.23,123151.0,13.5638,13.5702,13.5383,13.5446,123151.0
2017-04-19 09:45:00,21.23,21.28,21.23,21.25,146093.0,13.5446,13.5765,13.5446,13.5574,146093.0
2017-04-19 09:50:00,21.25,21.3,21.24,21.29,70300.0,13.5574,13.5893,13.551,13.5829,70300.0
2017-04-19 09:55:00,21.28,21.29,21.24,21.26,146394.0,13.5765,13.5829,13.551,13.5638,146394.0
2017-04-19 10:00:00,21.26,21.29,21.25,21.27,81346.0,13.5638,13.5829,13.5574,13.5702,81346.0
2017-04-19 10:05:00,21.27,21.27,21.24,21.26,115157.0,13.5702,13.5702,13.551,13.5638,115157.0
2017-04-19 10:10:00,21.27,21.27,21.24,21.25,62514.0,13.5702,13.5702,13.551,13.5574,62514.0
2017-04-19 10:15:00,21.26,21.27,21.24,21.25,88558.0,13.5638,13.5702,13.551,13.5574,88558.0
2017-04-19 10:20:00,21.25,21.26,21.22,21.25,163446.0,13.5574,13.5638,13.5383,13.5574,163446.0
2017-04-19 10:25:00,21.25,21.27,21.2,21.27,117244.0,13.5574,13.5702,13.5255,13.5702,117244.0
2017-04-19 10:30:00,21.27,21.29,21.21,21.22,120266.0,13.5702,13.5829,13.5319,13.5383,120266.0
2017-04-19 10:35:00,21.23,21.25,21.2,21.21,58662.0,13.5446,13.5574,13.5255,13.5319,58662.0
2017-04-19 10:40:00,21.21,21.22,21.17,21.18,99212.0,13.5319,13.5383,13.5064,13.5127,99212.0
2017-04-19 10:45:00,21.18,21.19,21.15,21.16,216380.0,13.5127,13.5191,13.4936,13.5,216380.0
2017-04-19 10:50:00,21.16,21.22,21.15,21.21,146149.0,13.5,13.5383,13.4936,13.5319,146149.0
2017-04-19 10:55:00,21.21,21.21,21.16,21.16,116995.0,13.5319,13.5319,13.5,13.5,116995.0
2017-04-19 11:00:00,21.16,21.18,21.14,21.14,95389.0,13.5,13.5127,13.4872,13.4872,95389.0
2017-04-19 11:05:00,21.14,21.19,21.14,21.19,69492.0,13.4872,13.5191,13.4872,13.5191,69492.0
2017-04-19 11:10:00,21.18,21.19,21.15,21.15,69886.0,13.5127,13.5191,13.4936,13.4936,69886.0
2017-04-19 11:15:00,21.16,21.16,21.12,21.12,82709.0,13.5,13.5,13.4745,13.4745,82709.0
2017-04-19 11:20:00,21.12,21.13,21.1,21.12,169805.0,13.4745,13.4808,13.4617,13.4745,169805.0
2017-04-19 11:25:00,21.12,21.13,21.11,21.11,100060.0,13.4745,13.4808,13.4681,13.4681,100060.0
2017-04-19 11:30:00,21.12,21.12,21.08,21.09,90540.0,13.4745,13.4745,13.4489,13.4553,90540.0
2017-04-19 11:35:00,21.08,21.09,21.06,21.09,90286.0,13.4489,13.4553,13.4362,13.4553,90286.0
2017-04-19 11:40:00,21.08,21.15,21.08,21.14,54898.0,13.4489,13.4936,13.4489,13.4872,54898.0
2017-04-19 11:45:00,21.14,21.2,21.14,21.19,79790.0,13.4872,13.5255,13.4872,13.5191,79790.0
2017-04-19 11:50:00,21.19,21.19,21.12,21.13,93626.0,13.5191,13.5191,13.4745,13.4808,93626.0
2017-04-19 11:55:00,21.13,21.14,21.09,21.13,65842.0,13.4808,13.4872,13.4553,13.4808,65842.0
2017-04-19 12:00:00,21.13,21.14,21.11,21.11,62510.0,13.4808,13.4872,13.4681,13.4681,62510.0
2017-04-19 12:05:00,21.11,21.12,21.07,21.07,135278.0,13.4681,13.4745,13.4426,13.4426,135278.0
2017-04-19 12:10:00,21.08,21.14,21.07,21.14,165669.0,13.4489,13.4872,13.4426,13.4872,165669.0
2017-04-19 12:15:00,21.14,21.18,21.13,21.14,280095.0,13.4872,13.5127,13.4808,13.4872,280095.0
2017-04-19 12:20:00,21.14,21.18,21.14,21.18,104068.0,13.4872,13.5127,13.4872,13.5127,104068.0
2017-04-19 12:25:00,21.18,21.21,21.18,21.21,155344.0,13.5127,13.5319,13.5127,13.5319,155344.0
2017-04-19 12:30:00,21.21,21.26,21.2,21.26,75426.0,13.5319,13.5638,13.5255,13.5638,75426.0
2017-04-19 12:35:00,21.26,21.28,21.2,21.21,143380.0,13.5638,13.5765,13.5255,13.5319,143380.0
2017-04-19 12:40:00,21.2,21.23,21.19,21.22,61006.0,13.5255,13.5446,13.5191,13.5383,61006.0
2017-04-19 12:45:00,21.22,21.22,21.17,21.17,68983.0,13.5383,13.5383,13.5064,13.5064,68983.0
2017-04-19 12:50:00,21.17,21.2,21.17,21.2,56563.0,13.5064,13.5255,13.5064,13.5255,56563.0
2017-04-19 12:55:00,21.2,21.2,21.19,21.2,30865.0,13.5255,13.5255,13.5191,13.5255,30865.0
2017-04-19 13:00:00,21.19,21.2,21.16,21.19,147732.0,13.5191,13.5255,13.5,13.5191,147732.0
2017-04-19 13:05:00,21.19,21.22,21.18,21.19,220093.0,13.5191,13.5383,13.5127,13.5191,220093.0
2017-04-19 13:10:00,21.2,21.22,21.16,21.17,164830.0,13.5255,13.5383,13.5,13.5064,164830.0
2017-04-19 13:15:00,21.17,21.2,21.16,21.19,77497.0,13.5064,13.5255,13.5,13.5191,77497.0
2017-04-19 13:20:00,21.19,21.22,21.18,21.21,68353.0,13.5191,13.5383,13.5127,13.5319,68353.0
2017-04-19 13:25:00,21.21,21.22,21.18,21.2,45082.0,13.5319,13.5383,13.5127,13.5255,45082.0
2017-04-19 13:30:00,21.2,21.2,21.18,21.19,35454.0,13.5255,13.5255,13.5127,13.5191,35454.0
2017-04-19 13:35:00,21.18,21.21,21.18,21.19,78873.0,13.5127,13.5319,13.5127,13.5191,78873.0
2017-04-19 13:40:00,21.19,21.2,21.16,21.18,49870.0,13.5191,13.5255,13.5,13.5127,49870.0
2017-04-19 13:45:00,21.18,21.18,21.16,21.17,34922.0,13.5127,13.5127,13.5,13.5064,34922.0
2017-04-19 13:50:00,21.16,21.17,21.16,21.17,44425.0,13.5,13.5064,13.5,13.5064,44425.0
2017-04-19 13:55:00,21.16,21.17,21.13,21.14,109236.0,13.5,13.5064,13.4808,13.4872,109236.0
2017-04-19 14:00:00,21.14,21.14,21.09,21.1,90142.0,13.4872,13.4872,13.4553,13.4617,90142.0
2017-04-19 14:05:00,21.1,21.1,21.05,21.05,97946.0,13.4617,13.4617,13.4298,13.4298,97946.0
2017-04-19 14:10:00,21.05,21.1,21.05,21.1,110584.0,13.4298,13.4617,13.4298,13.4617,110584.0
2017-04-19 14:15:00,21.1,21.1,21.06,21.09,59670.0,13.4617,13.4617,13.4362,13.4553,59670.0
2017-04-19 14:20:00,21.08,21.13,21.08,21.13,284187.0,13.4489,13.4808,13.4489,13.4808,284187.0
2017-04-19 14:25:00,21.13,21.17,21.12,21.15,106352.0,13.4808,13.5064,13.4745,13.4936,106352.0
2017-04-19 14:30:00,21.14,21.15,21.08,21.09,84493.0,13.4872,13.4936,13.4489,13.4553,84493.0
2017-04-19 14:35:00,21.09,21.11,21.08,21.1,73333.0,13.4553,13.4681,13.4489,13.4617,73333.0
2017-04-19 14:40:00,21.1,21.11,21.05,21.06,89391.0,13.4617,13.4681,13.4298,13.4362,89391.0
2017-04-19 14:45:00,21.05,21.07,21.04,21.05,149264.0,13.4298,13.4426,13.4234,13.4298,149264.0
2017-04-19 14:50:00,21.05,21.06,21.01,21.04,111310.0,13.4298,13.4362,13.4043,13.4234,111310.0
2017-04-19 14:55:00,21.04,21.04,21.01,21.02,74022.0,13.4234,13.4234,13.4043,13.4107,74022.0
2017-04-19 15:00:00,21.01,21.02,21.0,21.02,64702.0,13.4043,13.4107,13.3979,13.4107,64702.0
2017-04-19 15:05:00,21.01,21.02,21.01,21.02,66651.0,13.4043,13.4107,13.4043,13.4107,66651.0
2017-04-19 15:10:00,21.02,21.02,20.96,20.97,211688.0,13.4107,13.4107,13.3724,13.3788,211688.0
2017-04-19 15:15:00,20.96,21.03,20.96,21.03,116130.0,13.3724,13.417,13.3724,13.417,116130.0
2017-04-19 15:20:00,21.03,21.04,21.02,21.02,176072.0,13.417,13.4234,13.4107,13.4107,176072.0
2017-04-19 15:25:00,21.02,21.03,20.98,20.98,113508.0,13.4107,13.417,13.3851,13.3851,113508.0
2017-04-19 15:30:00,20.98,20.99,20.93,20.95,308844.0,13.3851,13.3915,13.3532,13.366,308844.0
2017-04-19 15:35:00,20.95,20.97,20.93,20.95,351567.0,13.366,13.3788,13.3532,13.366,351567.0
2017-04-19 15:40:00,20.94,20.96,20.92,20.92,205173.0,13.3596,13.3724,13.3469,13.3469,205173.0
2017-04-19 15:45:00,20.92,20.96,20.92,20.95,270768.0,13.3469,13.3724,13.3469,13.366,270768.0
2017-04-19 15:50:00,20.95,20.95,20.94,20.95,263146.0,13.366,13.366,13.3596,13.366,263146.0
2017-04-19 15:55:00,20.95,20.98,20.91,20.97,1408816.0,13.366,13.3851,13.3405,13.3788,1408816.0
2017-04-20 09:30:00,20.89,21.14,20.84,21.09,552476.0,13.3277,13.4872,13.2958,13.4553,552476.0
2017-04-20 09:35:00,21.08,21.18,21.01,21.09,309100.0,13.4489,13.5127,13.4043,13.4553,309100.0
2017-04-20 09:40:00,21.09,21.11,20.89,20.96,514373.0,13.4553,13.4681,13.3277,13.3724,514373.0
2017-04-20 09:45:00,20.96,20.97,20.83,20.9,356398.0,13.3724,13.3788,13.2894,13.3341,356398.0
2017-04-20 09:50:00,20.91,21.0,20.9,20.94,288540.0,13.3405,13.3979,13.3341,13.3596,288540.0
2017-04-20 09:55:00,20.93,20.95,20.81,20.85,590201.0,13.3532,13.366,13.2767,13.3022,590201.0
2017-04-20 10:00:00,20.85,20.9,20.81,20.83,425628.0,13.3022,13.3341,13.2767,13.2894,425628.0
2017-04-20 10:05:00,20.84,20.88,20.81,20.82,356395.0,13.2958,13.3213,13.2767,13.2831,356395.0
2017-04-20 10:10:00,20.83,20.87,20.81,20.85,276799.0,13.2894,13.315,13.2767,13.3022,276799.0
2017-04-20 10:15:00,20.85,20.86,20.67,20.7,256733.0,13.3022,13.3086,13.1874,13.2065,256733.0
2017-04-20 10:20:00,20.7,20.74,20.66,20.74,249757.0,13.2065,13.232,13.181,13.232,249757.0
2017-04-20 10:25:00,20.74,20.75,20.69,20.7,168061.0,13.232,13.2384,13.2001,13.2065,168061.0
2017-04-20 10:30:00,20.7,20.78,20.69,20.71,299080.0,13.2065,13.2575,13.2001,13.2129,299080.0
2017-04-20 10:35:00,20.71,20.74,20.69,20.72,279422.0,13.2129,13.232,13.2001,13.2193,279422.0
2017-04-20 10:40:00,20.73,20.79,20.72,20.79,375067.0,13.2256,13.2639,13.2193,13.2639,375067.0
2017-04-20 10:45:00,20.78,20.82,20.78,20.79,186007.0,13.2575,13.2831,13.2575,13.2639,186007.0
2017-04-20 10:50:00,20.79,20.81,20.73,20.8,269286.0,13.2639,13.2767,13.2256,13.2703,269286.0
2017-04-20 10:55:00,20.8,20.88,20.77,20.78,451656.0,13.2703,13.3213,13.2512,13.2575,451656.0
2017-04-20 11:00:00,20.78,20.78,20.66,20.7,258827.0,13.2575,13.2575,13.181,13.2065,258827.0
2017-04-20 11:05:00,20.7,20.71,20.59,20.63,219540.0,13.2065,13.2129,13.1363,13.1618,219540.0
2017-04-20 11:10:00,20.63,20.67,20.61,20.62,110708.0,13.1618,13.1874,13.1491,13.1555,110708.0
2017-04-20 11:15:00,20.62,20.64,20.56,20.64,162096.0,13.1555,13.1682,13.1172,13.1682,162096.0
2017-04-20 11:20:00,20.64,20.69,20.64,20.68,125352.0,13.1682,13.2001,13.1682,13.1937,125352.0
2017-04-20 11:25:00,20.68,20.7,20.66,20.67,115990.0,13.1937,13.2065,13.181,13.1874,115990.0
2017-04-20 11:30:00,20.67,20.67,20.62,20.63,224964.0,13.1874,13.1874,13.1555,13.1618,224964.0
2017-04-20 11:35:00,20.63,20.68,20.61,20.68,176109.0,13.1618,13.1937,13.1491,13.1937,176109.0
2017-04-20 11:40:00,20.68,20.71,20.65,20.67,158451.0,13.1937,13.2129,13.1746,13.1874,158451.0
2017-04-20 11:45:00,20.67,20.75,20.67,20.72,156924.0,13.1874,13.2384,13.1874,13.2193,156924.0
2017-04-20 11:50:00,20.71,20.77,20.7,20.74,155950.0,13.2129,13.2512,13.2065,13.232,155950.0
2017-04-20 11:55:00,20.74,20.78,20.72,20.77,161213.0,13.232,13.2575,13.2193,13.2512,161213.0
2017-04-20 12:00:00,20.77,20.83,20.76,20.81,145273.0,13.2512,13.2894,13.2448,13.2767,145273.0
2017-04-20 12:05:00,20.8,20.81,20.75,20.77,96896.0,13.2703,13.2767,13.2384,13.2512,96896.0
2017-04-20 12:10:00,20.77,20.79,20.74,20.76,81535.0,13.2512,13.2639,13.232,13.2448,81535.0
2017-04-20 12:15:00,20.76,20.8,20.76,20.77,107975.0,13.2448,13.2703,13.2448,13.2512,107975.0
2017-04-20 12:20:00,20.77,20.78,20.7,20.71,305877.0,13.2512,13.2575,13.2065,13.2129,305877.0
2017-04-20 12:25:00,20.71,20.73,20.7,20.71,123919.0,13.2129,13.2256,13.2065,13.2129,123919.0
2017-04-20 12:30:00,20.71,20.78,20.71,20.75,74443.0,13.2129,13.2575,13.2129,13.2384,74443.0
2017-04-20 12:35:00,20.76,20.77,20.74,20.76,327171.0,13.2448,13.2512,13.232,13.2448,327171.0
2017-04-20 12:40:00,20.76,20.78,20.75,20.77,69829.0,13.2448,13.2575,13.2384,13.2512,69829.0
2017-04-20 12:45:00,20.76,20.78,20.74,20.76,145378.0,13.2448,13.2575,13.232,13.2448,145378.0
2017-04-20 12:50:00,20.76,20.76,20.74,20.76,171532.0,13.2448,13.2448,13.232,13.2448,171532.0
2017-04-20 12:55:00,20.75,20.79,20.7,20.71,174114.0,13.2384,13.2639,13.2065,13.2129,174114.0
2017-04-20 13:00:00,20.71,20.75,20.71,20.72,259469.0,13.2129,13.2384,13.2129,13.2193,259469.0
2017-04-20 13:05:00,20.72,20.73,20.69,20.7,84454.0,13.2193,13.2256,13.2001,13.2065,84454.0
2017-04-20 13:10:00,20.69,20.71,20.67,20.69,114192.0,13.2001,13.2129,13.1874,13.2001,114192.0
2017-04-20 13:15:00,20.69,20.7,20.66,20.68,56061.0,13.2001,13.2065,13.181,13.1937,56061.0
2017-04-20 13:20:00,20.68,20.7,20.66,20.68,117828.0,13.1937,13.2065,13.181,13.1937,117828.0
2017-04-20 13:25:00,20.67,20.72,20.66,20.71,71649.0,13.1874,13.2193,13.181,13.2129,71649.0
2017-04-20 13:30:00,20.71,20.72,20.67,20.69,91756.0,13.2129,13.2193,13.1874,13.2001,91756.0
2017-04-20 13:35:00,20.69,20.72,20.66,20.67,116352.0,13.2001,13.2193,13.181,13.1874,116352.0
2017-04-20 13:40:00,20.68,20.68,20.66,20.67,64179.0,13.1937,13.1937,13.181,13.1874,64179.0
2017-04-20 13:45:00,20.67,20.71,20.66,20.71,313188.0,13.1874,13.2129,13.181,13.2129,313188.0
2017-04-20 13:50:00,20.71,20.76,20.7,20.74,110151.0,13.2129,13.2448,13.2065,13.232,110151.0
2017-04-20 13:55:00,20.73,20.76,20.72,20.73,130140.0,13.2256,13.2448,13.2193,13.2256,130140.0
2017-04-20 14:00:00,20.73,20.75,20.69,20.7,129721.0,13.2256,13.2384,13.2001,13.2065,129721.0
2017-04-20 14:05:00,20.71,20.73,20.69,20.71,85784.0,13.2129,13.2256,13.2001,13.2129,85784.0
2017-04-20 14:10:00,20.71,20.73,20.69,20.71,452818.0,13.2129,13.2256,13.2001,13.2129,452818.0
2017-04-20 14:15:00,20.71,20.75,20.7,20.72,292543.0,13.2129,13.2384,13.2065,13.2193,292543.0
2017-04-20 14:20:00,20.72,20.74,20.7,20.72,199946.0,13.2193,13.232,13.2065,13.2193,199946.0
2017-04-20 14:25:00,20.72,20.76,20.7,20.76,379556.0,13.2193,13.2448,13.2065,13.2448,379556.0
2017-04-20 14:30:00,20.75,20.75,20.71,20.73,292516.0,13.2384,13.2384,13.2129,13.2256,292516.0
2017-04-20 14:35:00,20.73,20.78,20.72,20.73,207507.0,13.2256,13.2575,13.2193,13.2256,207507.0
2017-04-20 14:40:00,20.73,20.75,20.7,20.71,194523.0,13.2256,13.2384,13.2065,13.2129,194523.0
2017-04-20 14:45:00,20.7,20.74,20.7,20.73,145112.0,13.2065,13.232,13.2065,13.2256,145112.0
2017-04-20 14:50:00,20.73,20.75,20.69,20.7,166148.0,13.2256,13.2384,13.2001,13.2065,166148.0
2017-04-20 14:55:00,20.7,20.74,20.69,20.71,132685.0,13.2065,13.232,13.2001,13.2129,132685.0
2017-04-20 15:00:00,20.72,20.74,20.69,20.71,264902.0,13.2193,13.232,13.2001,13.2129,264902.0
2017-04-20 15:05:00,20.71,20.73,20.68,20.71,138750.0,13.2129,13.2256,13.1937,13.2129,138750.0
2017-04-20 15:10:00,20.71,20.74,20.7,20.74,90140.0,13.2129,13.232,13.2065,13.232,90140.0
2017-04-20 15:15:00,20.73,20.75,20.7,20.71,211692.0,13.2256,13.2384,13.2065,13.2129,211692.0
2017-04-20 15:20:00,20.71,20.73,20.68,20.7,286659.0,13.2129,13.2256,13.1937,13.2065,286659.0
2017-04-20 15:25:00,20.7,20.76,20.69,20.75,277969.0,13.2065,13.2448,13.2001,13.2384,277969.0
2017-04-20 15:30:00,20.74,20.82,20.73,20.79,462606.0,13.232,13.2831,13.2256,13.2639,462606.0
2017-04-20 15:35:00,20.78,20.81,20.75,20.8,266304.0,13.2575,13.2767,13.2384,13.2703,266304.0
2017-04-20 15:40:00,20.8,20.84,20.79,20.82,411120.0,13.2703,13.2958,13.2639,13.2831,411120.0
2017-04-20 15:45:00,20.82,20.83,20.79,20.82,524049.0,13.2831,13.2894,13.2639,13.2831,524049.0
2017-04-20 15:50:00,20.81,20.86,20.81,20.82,557999.0,13.2767,13.3086,13.2767,13.2831,557999.0
2017-04-20 15:55:00,20.82,20.82,20.72,20.73,885536.0,13.2831,13.2831,13.2193,13.2256,885536.0
2017-04-21 09:30:00,20.73,20.75,20.58,20.66,724626.0,13.2256,13.2384,13.1299,13.181,724626.0
2017-04-21 09:35:00,20.66,20.7,20.62,20.65,165734.0,13.181,13.2065,13.1555,13.1746,165734.0
2017-04-21 09:40:00,20.66,20.67,20.62,20.64,111935.0,13.181,13.1874,13.1555,13.1682,111935.0
2017-04-21 09:45:00,20.64,20.67,20.61,20.61,112372.0,13.1682,13.1874,13.1491,13.1491,112372.0
2017-04-21 09:50:00,20.62,20.66,20.61,20.63,190392.0,13.1555,13.181,13.1491,13.1618,190392.0
2017-04-21 09:55:00,20.63,20.64,20.56,20.62,201213.0,13.1618,13.1682,13.1172,13.1555,201213.0
2017-04-21 10:00:00,20.62,20.62,20.55,20.61,200060.0,13.1555,13.1555,13.1108,13.1491,200060.0
2017-04-21 10:05:00,20.61,20.67,20.6,20.66,502352.0,13.1491,13.1874,13.1427,13.181,502352.0
2017-04-21 10:10:00,20.66,20.67,20.6,20.64,135784.0,13.181,13.1874,13.1427,13.1682,135784.0
2017-04-21 10:15:00,20.64,20.69,20.63,20.68,109373.0,13.1682,13.2001,13.1618,13.1937,109373.0
2017-04-21 10:20:00,20.68,20.71,20.68,20.69,85638.0,13.1937,13.2129,13.1937,13.2001,85638.0
2017-04-21 10:25:00,20.69,20.69,20.63,20.63,132279.0,13.2001,13.2001,13.1618,13.1618,132279.0
2017-04-21 10:30:00,20.63,20.71,20.63,20.67,247879.0,13.1618,13.2129,13.1618,13.1874,247879.0
2017-04-21 10:35:00,20.67,20.71,20.65,20.68,308670.0,13.1874,13.2129,13.1746,13.1937,308670.0
2017-04-21 10:40:00,20.69,20.7,20.67,20.67,136348.0,13.2001,13.2065,13.1874,13.1874,136348.0
2017-04-21 10:45:00,20.67,20.68,20.64,20.65,182106.0,13.1874,13.1937,13.1682,13.1746,182106.0
2017-04-21 10:50:00,20.65,20.66,20.61,20.63,69097.0,13.1746,13.181,13.1491,13.1618,69097.0
2017-04-21 10:55:00,20.62,20.62,20.56,20.58,125777.0,13.1555,13.1555,13.1172,13.1299,125777.0
2017-04-21 11:00:00,20.58,20.6,20.56,20.57,50137.0,13.1299,13.1427,13.1172,13.1236,50137.0
2017-04-21 11:05:00,20.57,20.57,20.53,20.54,140306.0,13.1236,13.1236,13.098,13.1044,140306.0
2017-04-21 11:10:00,20.54,20.54,20.49,20.51,231426.0,13.1044,13.1044,13.0725,13.0853,231426.0
2017-04-21 11:15:00,20.51,20.53,20.5,20.52,73994.0,13.0853,13.098,13.0789,13.0917,73994.0
2017-04-21 11:20:00,20.51,20.52,20.47,20.5,106428.0,13.0853,13.0917,13.0598,13.0789,106428.0
2017-04-21 11:25:00,20.49,20.52,20.49,20.51,70052.0,13.0725,13.0917,13.0725,13.0853,70052.0
2017-04-21 11:30:00,20.52,20.52,20.46,20.47,187899.0,13.0917,13.0917,13.0534,13.0598,187899.0
2017-04-21 11:35:00,20.47,20.5,20.46,20.5,78215.0,13.0598,13.0789,13.0534,13.0789,78215.0
2017-04-21 11:40:00,20.5,20.54,20.49,20.54,66132.0,13.0789,13.1044,13.0725,13.1044,66132.0
2017-04-21 11:45:00,20.54,20.57,20.53,20.56,92937.0,13.1044,13.1236,13.098,13.1172,92937.0
2017-04-21 11:50:00,20.56,20.6,20.52,20.59,185531.0,13.1172,13.1427,13.0917,13.1363,185531.0
2017-04-21 11:55:00,20.59,20.6,20.54,20.55,140736.0,13.1363,13.1427,13.1044,13.1108,140736.0
2017-04-21 12:00:00,20.55,20.55,20.52,20.53,98930.0,13.1108,13.1108,13.0917,13.098,98930.0
2017-04-21 12:05:00,20.52,20.52,20.48,20.48,116606.0,13.0917,13.0917,13.0661,13.0661,116606.0
2017-04-21 12:10:00,20.48,20.51,20.46,20.46,117965.0,13.0661,13.0853,13.0534,13.0534,117965.0
2017-04-21 12:15:00,20.46,20.47,20.43,20.44,127902.0,13.0534,13.0598,13.0342,13.0406,127902.0
2017-04-21 12:20:00,20.45,20.45,20.43,20.43,99737.0,13.047,13.047,13.0342,13.0342,99737.0
2017-04-21 12:25:00,20.44,20.45,20.41,20.43,109306.0,13.0406,13.047,13.0215,13.0342,109306.0
2017-04-21 12:30:00,20.42,20.44,20.4,20.4,120469.0,13.0279,13.0406,13.0151,13.0151,120469.0
2017-04-21 12:35:00,20.41,20.41,20.38,20.39,134547.0,13.0215,13.0215,13.0023,13.0087,134547.0
2017-04-21 12:40:00,20.4,20.43,20.39,20.42,166405.0,13.0151,13.0342,13.0087,13.0279,166405.0
2017-04-21 12:45:00,20.41,20.44,20.4,20.43,62350.0,13.0215,13.0406,13.0151,13.0342,62350.0
2017-04-21 12:50:00,20.44,20.44,20.42,20.43,234642.0,13.0406,13.0406,13.0279,13.0342,234642.0
2017-04-21 12:55:00,20.42,20.43,20.4,20.4,86712.0,13.0279,13.0342,13.0151,13.0151,86712.0
2017-04-21 13:00:00,20.4,20.41,20.37,20.38,97233.0,13.0151,13.0215,12.996,13.0023,97233.0
2017-04-21 13:05:00,20.38,20.41,20.38,20.4,74897.0,13.0023,13.0215,13.0023,13.0151,74897.0
2017-04-21 13:10:00,20.39,20.39,20.32,20.36,135758.0,13.0087,13.0087,12.9641,12.9896,135758.0
2017-04-21 13:15:00,20.36,20.39,20.35,20.37,49994.0,12.9896,13.0087,12.9832,12.996,49994.0
2017-04-21 13:20:00,20.38,20.4,20.35,20.39,167917.0,13.0023,13.0151,12.9832,13.0087,167917.0
2017-04-21 13:25:00,20.39,20.4,20.38,20.38,56211.0,13.0087,13.0151,13.0023,13.0023,56211.0
2017-04-21 13:30:00,20.38,20.39,20.37,20.38,91188.0,13.0023,13.0087,12.996,13.0023,91188.0
2017-04-21 13:35:00,20.39,20.39,20.35,20.36,100184.0,13.0087,13.0087,12.9832,12.9896,100184.0
2017-04-21 13:40:00,20.36,20.36,20.35,20.36,35434.0,12.9896,12.9896,12.9832,12.9896,35434.0
2017-04-21 13:45:00,20.36,20.36,20.34,20.35,83310.0,12.9896,12.9896,12.9768,12.9832,83310.0
2017-04-21 13:50:00,20.35,20.38,20.34,20.38,87502.0,12.9832,13.0023,12.9768,13.0023,87502.0
2017-04-21 13:55:00,20.38,20.42,20.37,20.39,198081.0,13.0023,13.0279,12.996,13.0087,198081.0
2017-04-21 14:00:00,20.39,20.41,20.38,20.4,236014.0,13.0087,13.0215,13.0023,13.0151,236014.0
2017-04-21 14:05:00,20.41,20.41,20.39,20.4,32131.0,13.0215,13.0215,13.0087,13.0151,32131.0
2017-04-21 14:10:00,20.4,20.41,20.38,20.39,161284.0,13.0151,13.0215,13.0023,13.0087,161284.0
2017-04-21 14:15:00,20.39,20.41,20.39,20.41,54721.0,13.0087,13.0215,13.0087,13.0215,54721.0
2017-04-21 14:20:00,20.4,20.44,20.4,20.44,169224.0,13.0151,13.0406,13.0151,13.0406,169224.0
2017-04-21 14:25:00,20.44,20.47,20.43,20.46,197873.0,13.0406,13.0598,13.0342,13.0534,197873.0
2017-04-21 14:30:00,20.46,20.47,20.45,20.46,79999.0,13.0534,13.0598,13.047,13.0534,79999.0
2017-04-21 14:35:00,20.47,20.47,20.45,20.46,51603.0,13.0598,13.0598,13.047,13.0534,51603.0
2017-04-21 14:40:00,20.46,20.47,20.43,20.46,195912.0,13.0534,13.0598,13.0342,13.0534,195912.0
2017-04-21 14:45:00,20.45,20.45,20.38,20.39,163019.0,13.047,13.047,13.0023,13.0087,163019.0
2017-04-21 14:50:00,20.39,20.41,20.38,20.41,134552.0,13.0087,13.0215,13.0023,13.0215,134552.0
2017-04-21 14:55:00,20.4,20.41,20.38,20.39,231155.0,13.0151,13.0215,13.0023,13.0087,231155.0
2017-04-21 15:00:00,20.38,20.39,20.35,20.37,93487.0,13.0023,13.0087,12.9832,12.996,93487.0
2017-04-21 15:05:00,20.36,20.38,20.35,20.35,169774.0,12.9896,13.0023,12.9832,12.9832,169774.0
2017-04-21 15:10:00,20.35,20.36,20.33,20.34,198090.0,12.9832,12.9896,12.9704,12.9768,198090.0
2017-04-21 15:15:00,20.33,20.35,20.32,20.33,437532.0,12.9704,12.9832,12.9641,12.9704,437532.0
2017-04-21 15:20:00,20.34,20.35,20.33,20.34,178699.0,12.9768,12.9832,12.9704,12.9768,178699.0
2017-04-21 15:25:00,20.35,20.35,20.33,20.35,203062.0,12.9832,12.9832,12.9704,12.9832,203062.0
2017-04-21 15:30:00,20.34,20.35,20.28,20.3,301848.0,12.9768,12.9832,12.9385,12.9513,301848.0
2017-04-21 15:35:00,20.3,20.31,20.28,20.29,286854.0,12.9513,12.9577,12.9385,12.9449,286854.0
2017-04-21 15:40:00,20.3,20.32,20.22,20.32,1387319.0,12.9513,12.9641,12.9003,12.9641,1387319.0
2017-04-21 15:45:00,20.31,20.32,20.29,20.3,314952.0,12.9577,12.9641,12.9449,12.9513,314952.0
2017-04-21 15:50:00,20.3,20.31,20.22,20.31,775536.0,12.9513,12.9577,12.9003,12.9577,775536.0
2017-04-21 15:55:00,20.31,20.31,20.26,20.28,1333382.0,12.9577,12.9577,12.9258,12.9385,1333382.0
2017-04-24 09:30:00,20.44,20.55,20.41,20.53,368767.0,13.0406,13.1108,13.0215,13.098,368767.0
2017-04-24 09:35:00,20.54,20.57,20.45,20.45,290554.0,13.1044,13.1236,13.047,13.047,290554.0
2017-04-24 09:40:00,20.46,20.48,20.44,20.45,200441.0,13.0534,13.0661,13.0406,13.047,200441.0
2017-04-24 09:45:00,20.45,20.48,20.38,20.39,134202.0,13.047,13.0661,13.0023,13.0087,134202.0
2017-04-24 09:50:00,20.39,20.41,20.38,20.41,309275.0,13.0087,13.0215,13.0023,13.0215,309275.0
2017-04-24 09:55:00,20.41,20.5,20.4,20.49,100956.0,13.0215,13.0789,13.0151,13.0725,100956.0
2017-04-24 10:00:00,20.48,20.53,20.47,20.5,163105.0,13.0661,13.098,13.0598,13.0789,163105.0
2017-04-24 10:05:00,20.5,20.5,20.44,20.45,106974.0,13.0789,13.0789,13.0406,13.047,106974.0
2017-04-24 10:10:00,20.45,20.49,20.44,20.48,103259.0,13.047,13.0725,13.0406,13.0661,103259.0
2017-04-24 10:15:00,20.48,20.51,20.47,20.49,182714.0,13.0661,13.0853,13.0598,13.0725,182714.0
2017-04-24 10:20:00,20.5,20.52,20.48,20.52,124733.0,13.0789,13.0917,13.0661,13.0917,124733.0
2017-04-24 10:25:00,20.52,20.53,20.49,20.53,124232.0,13.0917,13.098,13.0725,13.098,124232.0
2017-04-24 10:30:00,20.53,20.54,20.5,20.54,195991.0,13.098,13.1044,13.0789,13.1044,195991.0
2017-04-24 10:35:00,20.55,20.57,20.53,20.53,119265.0,13.1108,13.1236,13.098,13.098,119265.0
2017-04-24 10:40:00,20.54,20.54,20.48,20.49,103708.0,13.1044,13.1044,13.0661,13.0725,103708.0
2017-04-24 10:45:00,20.5,20.51,20.48,20.51,109562.0,13.0789,13.0853,13.0661,13.0853,109562.0
2017-04-24 10:50:00,20.5,20.51,20.48,20.48,117807.0,13.0789,13.0853,13.0661,13.0661,117807.0
2017-04-24 10:55:00,20.48,20.52,20.47,20.52,101621.0,13.0661,13.0917,13.0598,13.0917,101621.0
2017-04-24 11:00:00,20.52,20.54,20.47,20.48,105859.0,13.0917,13.1044,13.0598,13.0661,105859.0
2017-04-24 11:05:00,20.48,20.55,20.48,20.54,75117.0,13.0661,13.1108,13.0661,13.1044,75117.0
2017-04-24 11:10:00,20.54,20.57,20.53,20.56,97758.0,13.1044,13.1236,13.098,13.1172,97758.0
2017-04-24 11:15:00,20.56,20.56,20.51,20.54,126825.0,13.1172,13.1172,13.0853,13.1044,126825.0
2017-04-24 11:20:00,20.54,20.54,20.49,20.5,115539.0,13.1044,13.1044,13.0725,13.0789,115539.0
2017-04-24 11:25:00,20.5,20.51,20.48,20.49,331440.0,13.0789,13.0853,13.0661,13.0725,331440.0
2017-04-24 11:30:00,20.5,20.51,20.49,20.51,65846.0,13.0789,13.0853,13.0725,13.0853,65846.0
2017-04-24 11:35:00,20.51,20.54,20.5,20.52,197405.0,13.0853,13.1044,13.0789,13.0917,197405.0
2017-04-24 11:40:00,20.51,20.52,20.49,20.51,94979.0,13.0853,13.0917,13.0725,13.0853,94979.0
2017-04-24 11:45:00,20.5,20.51,20.49,20.5,71186.0,13.0789,13.0853,13.0725,13.0789,71186.0
2017-04-24 11:50:00,20.5,20.5,20.49,20.5,34647.0,13.0789,13.0789,13.0725,13.0789,34647.0
2017-04-24 11:55:00,20.5,20.51,20.47,20.47,111436.0,13.0789,13.0853,13.0598,13.0598,111436.0
2017-04-24 12:00:00,20.47,20.5,20.47,20.5,78693.0,13.0598,13.0789,13.0598,13.0789,78693.0
2017-04-24 12:05:00,20.5,20.51,20.49,20.51,40495.0,13.0789,13.0853,13.0725,13.0853,40495.0
2017-04-24 12:10:00,20.51,20.54,20.5,20.54,67728.0,13.0853,13.1044,13.0789,13.1044,67728.0
2017-04-24 12:15:00,20.54,20.55,20.53,20.55,46314.0,13.1044,13.1108,13.098,13.1108,46314.0
2017-04-24 12:20:00,20.55,20.55,20.51,20.52,52578.0,13.1108,13.1108,13.0853,13.0917,52578.0
2017-04-24 12:25:00,20.52,20.52,20.5,20.51,55422.0,13.0917,13.0917,13.0789,13.0853,55422.0
2017-04-24 12:30:00,20.51,20.51,20.47,20.48,75981.0,13.0853,13.0853,13.0598,13.0661,75981.0
2017-04-24 12:35:00,20.48,20.49,20.47,20.48,70427.0,13.0661,13.0725,13.0598,13.0661,70427.0
2017-04-24 12:40:00,20.48,20.5,20.48,20.5,45763.0,13.0661,13.0789,13.0661,13.0789,45763.0
2017-04-24 12:45:00,20.5,20.5,20.47,20.48,52002.0,13.0789,13.0789,13.0598,13.0661,52002.0
2017-04-24 12:50:00,20.47,20.51,20.47,20.5,49006.0,13.0598,13.0853,13.0598,13.0789,49006.0
2017-04-24 12:55:00,20.51,20.52,20.5,20.52,20182.0,13.0853,13.0917,13.0789,13.0917,20182.0
2017-04-24 13:00:00,20.52,20.55,20.51,20.55,90578.0,13.0917,13.1108,13.0853,13.1108,90578.0
2017-04-24 13:05:00,20.55,20.56,20.54,20.55,46471.0,13.1108,13.1172,13.1044,13.1108,46471.0
2017-04-24 13:10:00,20.55,20.55,20.5,20.53,120770.0,13.1108,13.1108,13.0789,13.098,120770.0
2017-04-24 13:15:00,20.53,20.53,20.5,20.52,42688.0,13.098,13.098,13.0789,13.0917,42688.0
2017-04-24 13:20:00,20.52,20.53,20.49,20.51,62523.0,13.0917,13.098,13.0725,13.0853,62523.0
2017-04-24 13:25:00,20.51,20.52,20.5,20.51,33660.0,13.0853,13.0917,13.0789,13.0853,33660.0
2017-04-24 13:30:00,20.51,20.53,20.5,20.5,128989.0,13.0853,13.098,13.0789,13.0789,128989.0
2017-04-24 13:35:00,20.5,20.51,20.46,20.48,93480.0,13.0789,13.0853,13.0534,13.0661,93480.0
2017-04-24 13:40:00,20.47,20.49,20.45,20.48,64800.0,13.0598,13.0725,13.047,13.0661,64800.0
2017-04-24 13:45:00,20.49,20.49,20.48,20.49,26353.0,13.0725,13.0725,13.0661,13.0725,26353.0
2017-04-24 13:50:00,20.49,20.5,20.48,20.5,53289.0,13.0725,13.0789,13.0661,13.0789,53289.0
2017-04-24 13:55:00,20.5,20.52,20.49,20.5,108584.0,13.0789,13.0917,13.0725,13.0789,108584.0
2017-04-24 14:00:00,20.5,20.54,20.49,20.5,111570.0,13.0789,13.1044,13.0725,13.0789,111570.0
2017-04-24 14:05:00,20.49,20.52,20.49,20.52,38656.0,13.0725,13.0917,13.0725,13.0917,38656.0
2017-04-24 14:10:00,20.52,20.53,20.5,20.52,116897.0,13.0917,13.098,13.0789,13.0917,116897.0
2017-04-24 14:15:00,20.52,20.56,20.5,20.55,147934.0,13.0917,13.1172,13.0789,13.1108,147934.0
2017-04-24 14:20:00,20.56,20.59,20.55,20.59,334402.0,13.1172,13.1363,13.1108,13.1363,334402.0
2017-04-24 14:25:00,20.59,20.59,20.55,20.57,93780.0,13.1363,13.1363,13.1108,13.1236,93780.0
2017-04-24 14:30:00,20.57,20.6,20.56,20.6,53399.0,13.1236,13.1427,13.1172,13.1427,53399.0
2017-04-24 14:35:00,20.6,20.6,20.56,20.57,123325.0,13.1427,13.1427,13.1172,13.1236,123325.0
2017-04-24 14:40:00,20.57,20.59,20.57,20.59,46528.0,13.1236,13.1363,13.1236,13.1363,46528.0
2017-04-24 14:45:00,20.59,20.59,20.52,20.52,132414.0,13.1363,13.1363,13.0917,13.0917,132414.0
2017-04-24 14:50:00,20.52,20.59,20.52,20.58,251485.0,13.0917,13.1363,13.0917,13.1299,251485.0
2017-04-24 14:55:00,20.57,20.58,20.57,20.58,26708.0,13.1236,13.1299,13.1236,13.1299,26708.0
2017-04-24 15:00:00,20.57,20.58,20.56,20.57,99855.0,13.1236,13.1299,13.1172,13.1236,99855.0
2017-04-24 15:05:00,20.58,20.61,20.58,20.61,108604.0,13.1299,13.1491,13.1299,13.1491,108604.0
2017-04-24 15:10:00,20.61,20.63,20.6,20.63,256841.0,13.1491,13.1618,13.1427,13.1618,256841.0
2017-04-24 15:15:00,20.63,20.63,20.62,20.63,61939.0,13.1618,13.1618,13.1555,13.1618,61939.0
2017-04-24 15:20:00,20.63,20.63,20.61,20.62,313556.0,13.1618,13.1618,13.1491,13.1555,313556.0
2017-04-24 15:25:00,20.62,20.64,20.61,20.63,287550.0,13.1555,13.1682,13.1491,13.1618,287550.0
2017-04-24 15:30:00,20.63,20.63,20.57,20.57,299557.0,13.1618,13.1618,13.1236,13.1236,299557.0
2017-04-24 15:35:00,20.57,20.61,20.57,20.61,145188.0,13.1236,13.1491,13.1236,13.1491,145188.0
2017-04-24 15:40:00,20.61,20.64,20.6,20.61,255218.0,13.1491,13.1682,13.1427,13.1491,255218.0
2017-04-24 15:45:00,20.61,20.66,20.6,20.66,813429.0,13.1491,13.181,13.1427,13.181,813429.0
2017-04-24 15:50:00,20.66,20.66,20.61,20.66,657124.0,13.181,13.181,13.1491,13.181,657124.0
2017-04-24 15:55:00,20.66,20.66,20.63,20.64,951089.0,13.181,13.181,13.1618,13.1682,951089.0
2017-04-25 09:30:00,20.62,20.64,20.46,20.55,303416.0,13.1555,13.1682,13.0534,13.1108,303416.0
2017-04-25 09:35:00,20.55,20.7,20.54,20.7,279097.0,13.1108,13.2065,13.1044,13.2065,279097.0
2017-04-25 09:40:00,20.7,20.79,20.68,20.78,298170.0,13.2065,13.2639,13.1937,13.2575,298170.0
2017-04-25 09:45:00,20.79,20.8,20.74,20.75,117449.0,13.2639,13.2703,13.232,13.2384,117449.0
2017-04-25 09:50:00,20.75,20.77,20.73,20.76,139833.0,13.2384,13.2512,13.2256,13.2448,139833.0
2017-04-25 09:55:00,20.77,20.83,20.76,20.76,192836.0,13.2512,13.2894,13.2448,13.2448,192836.0
2017-04-25 10:00:00,20.76,20.79,20.75,20.79,95593.0,13.2448,13.2639,13.2384,13.2639,95593.0
2017-04-25 10:05:00,20.79,20.86,20.77,20.85,181600.0,13.2639,13.3086,13.2512,13.3022,181600.0
2017-04-25 10:10:00,20.84,20.85,20.78,20.83,164106.0,13.2958,13.3022,13.2575,13.2894,164106.0
2017-04-25 10:15:00,20.82,20.87,20.82,20.87,156970.0,13.2831,13.315,13.2831,13.315,156970.0
2017-04-25 10:20:00,20.87,20.95,20.85,20.92,353074.0,13.315,13.366,13.3022,13.3469,353074.0
2017-04-25 10:25:00,20.92,20.92,20.87,20.88,107935.0,13.3469,13.3469,13.315,13.3213,107935.0
2017-04-25 10:30:00,20.88,20.88,20.81,20.82,174379.0,13.3213,13.3213,13.2767,13.2831,174379.0
2017-04-25 10:35:00,20.82,20.85,20.81,20.82,85576.0,13.2831,13.3022,13.2767,13.2831,85576.0
2017-04-25 10:40:00,20.83,20.85,20.8,20.82,154306.0,13.2894,13.3022,13.2703,13.2831,154306.0
2017-04-25 10:45:00,20.82,20.84,20.8,20.84,67795.0,13.2831,13.2958,13.2703,13.2958,67795.0
2017-04-25 10:50:00,20.84,20.84,20.82,20.84,42163.0,13.2958,13.2958,13.2831,13.2958,42163.0
2017-04-25 10:55:00,20.84,20.85,20.8,20.8,83105.0,13.2958,13.3022,13.2703,13.2703,83105.0
2017-04-25 11:00:00,20.8,20.82,20.79,20.8,83532.0,13.2703,13.2831,13.2639,13.2703,83532.0
2017-04-25 11:05:00,20.8,20.83,20.8,20.82,52172.0,13.2703,13.2894,13.2703,13.2831,52172.0
2017-04-25 11:10:00,20.82,20.86,20.82,20.86,91901.0,13.2831,13.3086,13.2831,13.3086,91901.0
2017-04-25 11:15:00,20.86,20.88,20.84,20.85,124524.0,13.3086,13.3213,13.2958,13.3022,124524.0
2017-04-25 11:20:00,20.85,20.88,20.84,20.86,156434.0,13.3022,13.3213,13.2958,13.3086,156434.0
2017-04-25 11:25:00,20.86,20.87,20.82,20.83,127399.0,13.3086,13.315,13.2831,13.2894,127399.0
2017-04-25 11:30:00,20.82,20.86,20.82,20.85,119713.0,13.2831,13.3086,13.2831,13.3022,119713.0
2017-04-25 11:35:00,20.85,20.85,20.82,20.83,109905.0,13.3022,13.3022,13.2831,13.2894,109905.0
2017-04-25 11:40:00,20.82,20.86,20.82,20.85,103883.0,13.2831,13.3086,13.2831,13.3022,103883.0
2017-04-25 11:45:00,20.85,20.89,20.84,20.87,122318.0,13.3022,13.3277,13.2958,13.315,122318.0
2017-04-25 11:50:00,20.87,20.88,20.83,20.85,103711.0,13.315,13.3213,13.2894,13.3022,103711.0
2017-04-25 11:55:00,20.85,20.87,20.84,20.87,52459.0,13.3022,13.315,13.2958,13.315,52459.0
2017-04-25 12:00:00,20.86,20.89,20.86,20.88,60210.0,13.3086,13.3277,13.3086,13.3213,60210.0
2017-04-25 12:05:00,20.88,20.9,20.87,20.89,47783.0,13.3213,13.3341,13.315,13.3277,47783.0
2017-04-25 12:10:00,20.89,20.91,20.88,20.89,60475.0,13.3277,13.3405,13.3213,13.3277,60475.0
2017-04-25 12:15:00,20.89,20.9,20.86,20.87,77483.0,13.3277,13.3341,13.3086,13.315,77483.0
2017-04-25 12:20:00,20.87,20.87,20.85,20.87,41057.0,13.315,13.315,13.3022,13.315,41057.0
2017-04-25 12:25:00,20.87,20.88,20.85,20.87,73749.0,13.315,13.3213,13.3022,13.315,73749.0
2017-04-25 12:30:00,20.87,20.88,20.83,20.85,63536.0,13.315,13.3213,13.2894,13.3022,63536.0
2017-04-25 12:35:00,20.84,20.85,20.82,20.82,29761.0,13.2958,13.3022,13.2831,13.2831,29761.0
2017-04-25 12:40:00,20.82,20.84,20.8,20.8,71305.0,13.2831,13.2958,13.2703,13.2703,71305.0
2017-04-25 12:45:00,20.81,20.84,20.81,20.84,41103.0,13.2767,13.2958,13.2767,13.2958,41103.0
2017-04-25 12:50:00,20.84,20.86,20.82,20.82,88241.0,13.2958,13.3086,13.2831,13.2831,88241.0
2017-04-25 12:55:00,20.83,20.83,20.79,20.79,95118.0,13.2894,13.2894,13.2639,13.2639,95118.0
2017-04-25 13:00:00,20.8,20.8,20.78,20.79,61525.0,13.2703,13.2703,13.2575,13.2639,61525.0
2017-04-25 13:05:00,20.8,20.84,20.79,20.84,73854.0,13.2703,13.2958,13.2639,13.2958,73854.0
2017-04-25 13:10:00,20.84,20.89,20.83,20.87,172000.0,13.2958,13.3277,13.2894,13.315,172000.0
2017-04-25 13:15:00,20.88,20.88,20.86,20.87,31496.0,13.3213,13.3213,13.3086,13.315,31496.0
2017-04-25 13:20:00,20.87,20.87,20.85,20.87,47300.0,13.315,13.315,13.3022,13.315,47300.0
2017-04-25 13:25:00,20.87,20.88,20.86,20.86,80141.0,13.315,13.3213,13.3086,13.3086,80141.0
2017-04-25 13:30:00,20.86,20.87,20.84,20.85,92487.0,13.3086,13.315,13.2958,13.3022,92487.0
2017-04-25 13:35:00,20.86,20.86,20.81,20.83,92632.0,13.3086,13.3086,13.2767,13.2894,92632.0
2017-04-25 13:40:00,20.83,20.84,20.8,20.82,54488.0,13.2894,13.2958,13.2703,13.2831,54488.0
2017-04-25 13:45:00,20.82,20.83,20.81,20.82,31940.0,13.2831,13.2894,13.2767,13.2831,31940.0
2017-04-25 13:50:00,20.81,20.84,20.8,20.84,36698.0,13.2767,13.2958,13.2703,13.2958,36698.0
2017-04-25 13:55:00,20.84,20.87,20.84,20.87,38471.0,13.2958,13.315,13.2958,13.315,38471.0
2017-04-25 14:00:00,20.87,20.89,20.86,20.88,76709.0,13.315,13.3277,13.3086,13.3213,76709.0
2017-04-25 14:05:00,20.87,20.88,20.84,20.87,81269.0,13.315,13.3213,13.2958,13.315,81269.0
2017-04-25 14:10:00,20.86,20.9,20.85,20.87,81748.0,13.3086,13.3341,13.3022,13.315,81748.0
2017-04-25 14:15:00,20.87,20.87,20.85,20.86,70696.0,13.315,13.315,13.3022,13.3086,70696.0
2017-04-25 14:20:00,20.86,20.86,20.82,20.84,64900.0,13.3086,13.3086,13.2831,13.2958,64900.0
2017-04-25 14:25:00,20.85,20.87,20.84,20.87,71665.0,13.3022,13.315,13.2958,13.315,71665.0
2017-04-25 14:30:00,20.87,20.89,20.85,20.89,55521.0,13.315,13.3277,13.3022,13.3277,55521.0
2017-04-25 14:35:00,20.88,20.9,20.88,20.89,57394.0,13.3213,13.3341,13.3213,13.3277,57394.0
2017-04-25 14:40:00,20.89,20.9,20.88,20.89,27302.0,13.3277,13.3341,13.3213,13.3277,27302.0
2017-04-25 14:45:00,20.9,20.9,20.87,20.88,86901.0,13.3341,13.3341,13.315,13.3213,86901.0
2017-04-25 14:50:00,20.87,20.89,20.87,20.87,46175.0,13.315,13.3277,13.315,13.315,46175.0
2017-04-25 14:55:00,20.87,20.88,20.86,20.88,59649.0,13.315,13.3213,13.3086,13.3213,59649.0
2017-04-25 15:00:00,20.88,20.92,20.87,20.91,146936.0,13.3213,13.3469,13.315,13.3405,146936.0
2017-04-25 15:05:00,20.91,20.93,20.9,20.93,103576.0,13.3405,13.3532,13.3341,13.3532,103576.0
2017-04-25 15:10:00,20.92,20.93,20.88,20.92,91037.0,13.3469,13.3532,13.3213,13.3469,91037.0
2017-04-25 15:15:00,20.92,20.94,20.91,20.93,137919.0,13.3469,13.3596,13.3405,13.3532,137919.0
2017-04-25 15:20:00,20.93,20.93,20.91,20.92,114966.0,13.3532,13.3532,13.3405,13.3469,114966.0
2017-04-25 15:25:00,20.92,20.93,20.89,20.89,199296.0,13.3469,13.3532,13.3277,13.3277,199296.0
2017-04-25 15:30:00,20.89,20.91,20.88,20.89,192600.0,13.3277,13.3405,13.3213,13.3277,192600.0
2017-04-25 15:35:00,20.88,20.89,20.86,20.87,144123.0,13.3213,13.3277,13.3086,13.315,144123.0
2017-04-25 15:40:00,20.86,20.89,20.85,20.89,251991.0,13.3086,13.3277,13.3022,13.3277,251991.0
2017-04-25 15:45:00,20.89,20.92,20.87,20.9,283616.0,13.3277,13.3469,13.315,13.3341,283616.0
2017-04-25 15:50:00,20.89,20.91,20.87,20.91,356229.0,13.3277,13.3405,13.315,13.3405,356229.0
2017-04-25 15:55:00,20.91,20.93,20.89,20.89,719039.0,13.3405,13.3532,13.3277,13.3277,719039.0
2017-04-26 09:30:00,20.82,20.93,20.8,20.89,214711.0,13.2831,13.3532,13.2703,13.3277,214711.0
2017-04-26 09:35:00,20.89,20.9,20.84,20.88,104489.0,13.3277,13.3341,13.2958,13.3213,104489.0
2017-04-26 09:40:00,20.87,20.92,20.87,20.91,66199.0,13.315,13.3469,13.315,13.3405,66199.0
2017-04-26 09:45:00,20.91,20.93,20.87,20.87,236889.0,13.3405,13.3532,13.315,13.315,236889.0
2017-04-26 09:50:00,20.88,20.88,20.81,20.87,186266.0,13.3213,13.3213,13.2767,13.315,186266.0
2017-04-26 09:55:00,20.87,20.93,20.86,20.93,104152.0,13.315,13.3532,13.3086,13.3532,104152.0
2017-04-26 10:00:00,20.92,20.95,20.9,20.94,134411.0,13.3469,13.366,13.3341,13.3596,134411.0
2017-04-26 10:05:00,20.94,20.97,20.93,20.95,124460.0,13.3596,13.3788,13.3532,13.366,124460.0
2017-04-26 10:10:00,20.95,20.97,20.94,20.97,67247.0,13.366,13.3788,13.3596,13.3788,67247.0
2017-04-26 10:15:00,20.97,20.97,20.93,20.96,79728.0,13.3788,13.3788,13.3532,13.3724,79728.0
2017-04-26 10:20:00,20.96,20.97,20.94,20.96,65340.0,13.3724,13.3788,13.3596,13.3724,65340.0
2017-04-26 10:25:00,20.96,20.97,20.95,20.96,49565.0,13.3724,13.3788,13.366,13.3724,49565.0
2017-04-26 10:30:00,20.96,21.07,20.96,21.06,190752.0,13.3724,13.4426,13.3724,13.4362,190752.0
2017-04-26 10:35:00,21.07,21.07,21.0,21.02,101888.0,13.4426,13.4426,13.3979,13.4107,101888.0
2017-04-26 10:40:00,21.02,21.08,21.02,21.07,209329.0,13.4107,13.4489,13.4107,13.4426,209329.0
2017-04-26 10:45:00,21.06,21.1,21.03,21.09,156071.0,13.4362,13.4617,13.417,13.4553,156071.0
2017-04-26 10:50:00,21.09,21.13,21.08,21.12,230314.0,13.4553,13.4808,13.4489,13.4745,230314.0
2017-04-26 10:55:00,21.11,21.13,21.08,21.08,83967.0,13.4681,13.4808,13.4489,13.4489,83967.0
2017-04-26 11:00:00,21.09,21.1,21.07,21.07,110686.0,13.4553,13.4617,13.4426,13.4426,110686.0
2017-04-26 11:05:00,21.07,21.1,21.06,21.07,109368.0,13.4426,13.4617,13.4362,13.4426,109368.0
2017-04-26 11:10:00,21.07,21.09,21.05,21.07,151254.0,13.4426,13.4553,13.4298,13.4426,151254.0
2017-04-26 11:15:00,21.07,21.1,21.06,21.09,106085.0,13.4426,13.4617,13.4362,13.4553,106085.0
2017-04-26 11:20:00,21.09,21.15,21.08,21.15,205255.0,13.4553,13.4936,13.4489,13.4936,205255.0
2017-04-26 11:25:00,21.14,21.2,21.14,21.19,159577.0,13.4872,13.5255,13.4872,13.5191,159577.0
2017-04-26 11:30:00,21.19,21.22,21.18,21.21,384112.0,13.5191,13.5383,13.5127,13.5319,384112.0
2017-04-26 11:35:00,21.2,21.21,21.19,21.2,202813.0,13.5255,13.5319,13.5191,13.5255,202813.0
2017-04-26 11:40:00,21.21,21.22,21.13,21.13,314841.0,13.5319,13.5383,13.4808,13.4808,314841.0
2017-04-26 11:45:00,21.13,21.14,21.06,21.06,175757.0,13.4808,13.4872,13.4362,13.4362,175757.0
2017-04-26 11:50:00,21.07,21.08,21.05,21.08,129458.0,13.4426,13.4489,13.4298,13.4489,129458.0
2017-04-26 11:55:00,21.07,21.09,21.04,21.05,112774.0,13.4426,13.4553,13.4234,13.4298,112774.0
2017-04-26 12:00:00,21.04,21.06,21.03,21.05,66500.0,13.4234,13.4362,13.417,13.4298,66500.0
2017-04-26 12:05:00,21.05,21.08,21.05,21.07,108874.0,13.4298,13.4489,13.4298,13.4426,108874.0
2017-04-26 12:10:00,21.08,21.12,21.07,21.12,117732.0,13.4489,13.4745,13.4426,13.4745,117732.0
2017-04-26 12:15:00,21.11,21.12,21.09,21.1,95450.0,13.4681,13.4745,13.4553,13.4617,95450.0
2017-04-26 12:20:00,21.1,21.1,21.07,21.07,62313.0,13.4617,13.4617,13.4426,13.4426,62313.0
2017-04-26 12:25:00,21.07,21.09,21.06,21.07,94159.0,13.4426,13.4553,13.4362,13.4426,94159.0
2017-04-26 12:30:00,21.07,21.07,21.05,21.07,42136.0,13.4426,13.4426,13.4298,13.4426,42136.0
2017-04-26 12:35:00,21.07,21.08,21.03,21.06,83003.0,13.4426,13.4489,13.417,13.4362,83003.0
2017-04-26 12:40:00,21.05,21.07,21.05,21.06,47103.0,13.4298,13.4426,13.4298,13.4362,47103.0
2017-04-26 12:45:00,21.06,21.09,21.03,21.03,89147.0,13.4362,13.4553,13.417,13.417,89147.0
2017-04-26 12:50:00,21.03,21.09,21.03,21.09,80765.0,13.417,13.4553,13.417,13.4553,80765.0
2017-04-26 12:55:00,21.09,21.12,21.07,21.1,82760.0,13.4553,13.4745,13.4426,13.4617,82760.0
2017-04-26 13:00:00,21.11,21.11,21.07,21.07,54501.0,13.4681,13.4681,13.4426,13.4426,54501.0
2017-04-26 13:05:00,21.07,21.12,21.07,21.12,84198.0,13.4426,13.4745,13.4426,13.4745,84198.0
2017-04-26 13:10:00,21.11,21.12,21.09,21.09,80076.0,13.4681,13.4745,13.4553,13.4553,80076.0
2017-04-26 13:15:00,21.1,21.12,21.08,21.09,83136.0,13.4617,13.4745,13.4489,13.4553,83136.0
2017-04-26 13:20:00,21.09,21.09,21.06,21.07,58214.0,13.4553,13.4553,13.4362,13.4426,58214.0
2017-04-26 13:25:00,21.07,21.07,21.03,21.04,138462.0,13.4426,13.4426,13.417,13.4234,138462.0
2017-04-26 13:30:00,21.04,21.05,21.0,21.01,108805.0,13.4234,13.4298,13.3979,13.4043,108805.0
2017-04-26 13:35:00,21.01,21.04,21.01,21.03,108719.0,13.4043,13.4234,13.4043,13.417,108719.0
2017-04-26 13:40:00,21.04,21.07,21.0,21.07,153577.0,13.4234,13.4426,13.3979,13.4426,153577.0
2017-04-26 13:45:00,21.07,21.07,20.96,20.98,201180.0,13.4426,13.4426,13.3724,13.3851,201180.0
2017-04-26 13:50:00,20.98,21.03,20.98,21.01,57309.0,13.3851,13.417,13.3851,13.4043,57309.0
2017-04-26 13:55:00,21.02,21.02,20.98,21.0,56880.0,13.4107,13.4107,13.3851,13.3979,56880.0
2017-04-26 14:00:00,21.0,21.0,20.96,20.99,82086.0,13.3979,13.3979,13.3724,13.3915,82086.0
2017-04-26 14:05:00,20.99,21.01,20.96,21.0,124738.0,13.3915,13.4043,13.3724,13.3979,124738.0
2017-04-26 14:10:00,21.0,21.02,20.99,21.01,50836.0,13.3979,13.4107,13.3915,13.4043,50836.0
2017-04-26 14:15:00,21.01,21.02,20.99,21.0,90934.0,13.4043,13.4107,13.3915,13.3979,90934.0
2017-04-26 14:20:00,21.0,21.06,20.98,21.04,119613.0,13.3979,13.4362,13.3851,13.4234,119613.0
2017-04-26 14:25:00,21.04,21.04,20.98,20.98,92063.0,13.4234,13.4234,13.3851,13.3851,92063.0
2017-04-26 14:30:00,20.98,21.01,20.97,21.0,58126.0,13.3851,13.4043,13.3788,13.3979,58126.0
2017-04-26 14:35:00,21.01,21.01,20.95,20.97,64180.0,13.4043,13.4043,13.366,13.3788,64180.0
2017-04-26 14:40:00,20.96,21.02,20.96,21.01,70690.0,13.3724,13.4107,13.3724,13.4043,70690.0
2017-04-26 14:45:00,21.0,21.01,20.98,21.01,42476.0,13.3979,13.4043,13.3851,13.4043,42476.0
2017-04-26 14:50:00,21.01,21.01,20.99,21.01,89520.0,13.4043,13.4043,13.3915,13.4043,89520.0
2017-04-26 14:55:00,21.01,21.02,20.97,20.98,105556.0,13.4043,13.4107,13.3788,13.3851,105556.0
2017-04-26 15:00:00,20.97,20.98,20.96,20.96,82309.0,13.3788,13.3851,13.3724,13.3724,82309.0
2017-04-26 15:05:00,20.97,21.0,20.95,21.0,191658.0,13.3788,13.3979,13.366,13.3979,191658.0
2017-04-26 15:10:00,21.0,21.01,20.99,21.01,63316.0,13.3979,13.4043,13.3915,13.4043,63316.0
2017-04-26 15:15:00,21.0,21.01,20.99,21.0,123089.0,13.3979,13.4043,13.3915,13.3979,123089.0
2017-04-26 15:20:00,21.0,21.02,20.98,21.0,114770.0,13.3979,13.4107,13.3851,13.3979,114770.0
2017-04-26 15:25:00,21.0,21.0,20.97,20.99,69891.0,13.3979,13.3979,13.3788,13.3915,69891.0
2017-04-26 15:30:00,20.99,21.0,20.95,20.98,132367.0,13.3915,13.3979,13.366,13.3851,132367.0
2017-04-26 15:35:00,20.97,20.98,20.96,20.97,110416.0,13.3788,13.3851,13.3724,13.3788,110416.0
2017-04-26 15:40:00,20.96,20.98,20.94,20.95,218187.0,13.3724,13.3851,13.3596,13.366,218187.0
2017-04-26 15:45:00,20.96,20.96,20.92,20.94,154148.0,13.3724,13.3724,13.3469,13.3596,154148.0
2017-04-26 15:50:00,20.93,20.95,20.92,20.92,297362.0,13.3532,13.366,13.3469,13.3469,297362.0
2017-04-26 15:55:00,20.92,20.94,20.91,20.93,564129.0,13.3469,13.3596,13.3405,13.3532,564129.0
2017-04-27 09:30:00,20.65,20.79,20.62,20.74,276571.0,13.2545,13.3443,13.2352,13.3122,276571.0
2017-04-27 09:35:00,20.74,20.78,20.73,20.77,102626.0,13.3122,13.3379,13.3058,13.3315,102626.0
2017-04-27 09:40:00,20.77,20.77,20.72,20.75,70440.0,13.3315,13.3315,13.2994,13.3187,70440.0
2017-04-27 09:45:00,20.75,20.8,20.74,20.79,102334.0,13.3187,13.3508,13.3122,13.3443,102334.0
2017-04-27 09:50:00,20.79,20.84,20.77,20.8,79707.0,13.3443,13.3764,13.3315,13.3508,79707.0
2017-04-27 09:55:00,20.8,20.81,20.76,20.77,75239.0,13.3508,13.3572,13.3251,13.3315,75239.0
2017-04-27 10:00:00,20.77,20.79,20.75,20.77,129048.0,13.3315,13.3443,13.3187,13.3315,129048.0
2017-04-27 10:05:00,20.77,20.78,20.72,20.73,91340.0,13.3315,13.3379,13.2994,13.3058,91340.0
2017-04-27 10:10:00,20.73,20.74,20.71,20.73,126442.0,13.3058,13.3122,13.293,13.3058,126442.0
2017-04-27 10:15:00,20.73,20.76,20.7,20.74,114378.0,13.3058,13.3251,13.2866,13.3122,114378.0
2017-04-27 10:20:00,20.74,20.74,20.67,20.68,90539.0,13.3122,13.3122,13.2673,13.2737,90539.0
2017-04-27 10:25:00,20.67,20.71,20.65,20.66,91490.0,13.2673,13.293,13.2545,13.2609,91490.0
2017-04-27 10:30:00,20.66,20.67,20.61,20.62,132251.0,13.2609,13.2673,13.2288,13.2352,132251.0
2017-04-27 10:35:00,20.62,20.64,20.6,20.63,124178.0,13.2352,13.2481,13.2224,13.2416,124178.0
2017-04-27 10:40:00,20.63,20.63,20.58,20.6,155406.0,13.2416,13.2416,13.2095,13.2224,155406.0
2017-04-27 10:45:00,20.59,20.6,20.53,20.54,141762.0,13.216,13.2224,13.1774,13.1839,141762.0
2017-04-27 10:50:00,20.54,20.56,20.52,20.53,111329.0,13.1839,13.1967,13.171,13.1774,111329.0
2017-04-27 10:55:00,20.53,20.55,20.51,20.53,74516.0,13.1774,13.1903,13.1646,13.1774,74516.0
2017-04-27 11:00:00,20.53,20.59,20.52,20.58,213359.0,13.1774,13.216,13.171,13.2095,213359.0
2017-04-27 11:05:00,20.58,20.62,20.58,20.62,97433.0,13.2095,13.2352,13.2095,13.2352,97433.0
2017-04-27 11:10:00,20.62,20.66,20.61,20.65,60688.0,13.2352,13.2609,13.2288,13.2545,60688.0
2017-04-27 11:15:00,20.65,20.66,20.61,20.63,118294.0,13.2545,13.2609,13.2288,13.2416,118294.0
2017-04-27 11:20:00,20.63,20.63,20.58,20.58,86498.0,13.2416,13.2416,13.2095,13.2095,86498.0
2017-04-27 11:25:00,20.59,20.61,20.56,20.58,76314.0,13.216,13.2288,13.1967,13.2095,76314.0
2017-04-27 11:30:00,20.59,20.6,20.57,20.6,69532.0,13.216,13.2224,13.2031,13.2224,69532.0
2017-04-27 11:35:00,20.59,20.6,20.56,20.56,54341.0,13.216,13.2224,13.1967,13.1967,54341.0
2017-04-27 11:40:00,20.56,20.57,20.53,20.54,112093.0,13.1967,13.2031,13.1774,13.1839,112093.0
2017-04-27 11:45:00,20.54,20.55,20.52,20.54,95291.0,13.1839,13.1903,13.171,13.1839,95291.0
2017-04-27 11:50:00,20.54,20.59,20.53,20.58,158014.0,13.1839,13.216,13.1774,13.2095,158014.0
2017-04-27 11:55:00,20.59,20.61,20.58,20.59,87984.0,13.216,13.2288,13.2095,13.216,87984.0
2017-04-27 12:00:00,20.59,20.65,20.58,20.64,74627.0,13.216,13.2545,13.2095,13.2481,74627.0
2017-04-27 12:05:00,20.65,20.65,20.58,20.61,106594.0,13.2545,13.2545,13.2095,13.2288,106594.0
2017-04-27 12:10:00,20.61,20.61,20.58,20.61,83444.0,13.2288,13.2288,13.2095,13.2288,83444.0
2017-04-27 12:15:00,20.61,20.61,20.57,20.58,70452.0,13.2288,13.2288,13.2031,13.2095,70452.0
2017-04-27 12:20:00,20.58,20.61,20.57,20.6,87560.0,13.2095,13.2288,13.2031,13.2224,87560.0
2017-04-27 12:25:00,20.6,20.64,20.59,20.64,64502.0,13.2224,13.2481,13.216,13.2481,64502.0
2017-04-27 12:30:00,20.64,20.66,20.63,20.65,66618.0,13.2481,13.2609,13.2416,13.2545,66618.0
2017-04-27 12:35:00,20.65,20.66,20.63,20.64,75668.0,13.2545,13.2609,13.2416,13.2481,75668.0
2017-04-27 12:40:00,20.64,20.66,20.64,20.66,78264.0,13.2481,13.2609,13.2481,13.2609,78264.0
2017-04-27 12:45:00,20.66,20.69,20.64,20.64,77077.0,13.2609,13.2801,13.2481,13.2481,77077.0
2017-04-27 12:50:00,20.64,20.68,20.64,20.68,66177.0,13.2481,13.2737,13.2481,13.2737,66177.0
2017-04-27 12:55:00,20.68,20.72,20.67,20.71,217681.0,13.2737,13.2994,13.2673,13.293,217681.0
2017-04-27 13:00:00,20.71,20.71,20.66,20.69,103039.0,13.293,13.293,13.2609,13.2801,103039.0
2017-04-27 13:05:00,20.68,20.69,20.62,20.64,72181.0,13.2737,13.2801,13.2352,13.2481,72181.0
2017-04-27 13:10:00,20.64,20.67,20.63,20.65,62865.0,13.2481,13.2673,13.2416,13.2545,62865.0
2017-04-27 13:15:00,20.66,20.67,20.65,20.67,31112.0,13.2609,13.2673,13.2545,13.2673,31112.0
2017-04-27 13:20:00,20.67,20.68,20.64,20.65,57060.0,13.2673,13.2737,13.2481,13.2545,57060.0
2017-04-27 13:25:00,20.65,20.68,20.64,20.68,54858.0,13.2545,13.2737,13.2481,13.2737,54858.0
2017-04-27 13:30:00,20.68,20.68,20.63,20.65,75308.0,13.2737,13.2737,13.2416,13.2545,75308.0
2017-04-27 13:35:00,20.64,20.7,20.64,20.7,48167.0,13.2481,13.2866,13.2481,13.2866,48167.0
2017-04-27 13:40:00,20.7,20.7,20.68,20.69,31334.0,13.2866,13.2866,13.2737,13.2801,31334.0
2017-04-27 13:45:00,20.69,20.71,20.68,20.7,47486.0,13.2801,13.293,13.2737,13.2866,47486.0
2017-04-27 13:50:00,20.71,20.72,20.68,20.69,66754.0,13.293,13.2994,13.2737,13.2801,66754.0
2017-04-27 13:55:00,20.69,20.73,20.69,20.73,61938.0,13.2801,13.3058,13.2801,13.3058,61938.0
2017-04-27 14:00:00,20.72,20.73,20.68,20.69,90909.0,13.2994,13.3058,13.2737,13.2801,90909.0
2017-04-27 14:05:00,20.69,20.7,20.67,20.67,49404.0,13.2801,13.2866,13.2673,13.2673,49404.0
2017-04-27 14:10:00,20.68,20.68,20.66,20.67,38954.0,13.2737,13.2737,13.2609,13.2673,38954.0
2017-04-27 14:15:00,20.67,20.67,20.62,20.64,75721.0,13.2673,13.2673,13.2352,13.2481,75721.0
2017-04-27 14:20:00,20.64,20.67,20.63,20.66,93524.0,13.2481,13.2673,13.2416,13.2609,93524.0
2017-04-27 14:25:00,20.66,20.66,20.6,20.63,106629.0,13.2609,13.2609,13.2224,13.2416,106629.0
2017-04-27 14:30:00,20.63,20.69,20.63,20.69,56467.0,13.2416,13.2801,13.2416,13.2801,56467.0
2017-04-27 14:35:00,20.69,20.69,20.64,20.67,72163.0,13.2801,13.2801,13.2481,13.2673,72163.0
2017-04-27 14:40:00,20.66,20.66,20.62,20.62,156275.0,13.2609,13.2609,13.2352,13.2352,156275.0
2017-04-27 14:45:00,20.63,20.65,20.62,20.64,97539.0,13.2416,13.2545,13.2352,13.2481,97539.0
2017-04-27 14:50:00,20.64,20.65,20.63,20.64,81166.0,13.2481,13.2545,13.2416,13.2481,81166.0
2017-04-27 14:55:00,20.63,20.64,20.63,20.64,33888.0,13.2416,13.2481,13.2416,13.2481,33888.0
2017-04-27 15:00:00,20.64,20.64,20.62,20.64,78153.0,13.2481,13.2481,13.2352,13.2481,78153.0
2017-04-27 15:05:00,20.63,20.64,20.59,20.59,74436.0,13.2416,13.2481,13.216,13.216,74436.0
2017-04-27 15:10:00,20.59,20.64,20.59,20.64,69992.0,13.216,13.2481,13.216,13.2481,69992.0
2017-04-27 15:15:00,20.64,20.65,20.6,20.65,127387.0,13.2481,13.2545,13.2224,13.2545,127387.0
2017-04-27 15:20:00,20.65,20.67,20.64,20.66,71022.0,13.2545,13.2673,13.2481,13.2609,71022.0
2017-04-27 15:25:00,20.66,20.66,20.62,20.65,102384.0,13.2609,13.2609,13.2352,13.2545,102384.0
2017-04-27 15:30:00,20.66,20.68,20.63,20.65,119852.0,13.2609,13.2737,13.2416,13.2545,119852.0
2017-04-27 15:35:00,20.66,20.66,20.63,20.64,68637.0,13.2609,13.2609,13.2416,13.2481,68637.0
2017-04-27 15:40:00,20.64,20.66,20.63,20.64,139955.0,13.2481,13.2609,13.2416,13.2481,139955.0
2017-04-27 15:45:00,20.64,20.65,20.61,20.61,101730.0,13.2481,13.2545,13.2288,13.2288,101730.0
2017-04-27 15:50:00,20.62,20.64,20.61,20.64,163814.0,13.2352,13.2481,13.2288,13.2481,163814.0
2017-04-27 15:55:00,20.64,20.64,20.6,20.63,603900.0,13.2481,13.2481,13.2224,13.2416,603900.0
2017-04-28 09:30:00,20.68,20.74,20.56,20.57,206397.0,13.2737,13.3122,13.1967,13.2031,206397.0
2017-04-28 09:35:00,20.57,20.65,20.57,20.59,120943.0,13.2031,13.2545,13.2031,13.216,120943.0
2017-04-28 09:40:00,20.6,20.63,20.58,20.6,88827.0,13.2224,13.2416,13.2095,13.2224,88827.0
2017-04-28 09:45:00,20.6,20.65,20.59,20.64,133120.0,13.2224,13.2545,13.216,13.2481,133120.0
2017-04-28 09:50:00,20.64,20.71,20.63,20.71,84003.0,13.2481,13.293,13.2416,13.293,84003.0
2017-04-28 09:55:00,20.7,20.71,20.68,20.69,95034.0,13.2866,13.293,13.2737,13.2801,95034.0
2017-04-28 10:00:00,20.69,20.69,20.64,20.68,85140.0,13.2801,13.2801,13.2481,13.2737,85140.0
2017-04-28 10:05:00,20.67,20.69,20.64,20.67,104529.0,13.2673,13.2801,13.2481,13.2673,104529.0
2017-04-28 10:10:00,20.67,20.69,20.64,20.68,94261.0,13.2673,13.2801,13.2481,13.2737,94261.0
2017-04-28 10:15:00,20.69,20.71,20.67,20.69,80578.0,13.2801,13.293,13.2673,13.2801,80578.0
2017-04-28 10:20:00,20.68,20.7,20.65,20.67,66083.0,13.2737,13.2866,13.2545,13.2673,66083.0
2017-04-28 10:25:00,20.67,20.67,20.64,20.66,50001.0,13.2673,13.2673,13.2481,13.2609,50001.0
2017-04-28 10:30:00,20.66,20.69,20.65,20.66,78167.0,13.2609,13.2801,13.2545,13.2609,78167.0
2017-04-28 10:35:00,20.66,20.67,20.64,20.65,58941.0,13.2609,13.2673,13.2481,13.2545,58941.0
2017-04-28 10:40:00,20.64,20.68,20.64,20.68,88740.0,13.2481,13.2737,13.2481,13.2737,88740.0
2017-04-28 10:45:00,20.68,20.69,20.64,20.67,120227.0,13.2737,13.2801,13.2481,13.2673,120227.0
2017-04-28 10:50:00,20.68,20.68,20.62,20.64,152288.0,13.2737,13.2737,13.2352,13.2481,152288.0
2017-04-28 10:55:00,20.64,20.65,20.61,20.65,127628.0,13.2481,13.2545,13.2288,13.2545,127628.0
2017-04-28 11:00:00,20.64,20.65,20.62,20.64,71059.0,13.2481,13.2545,13.2352,13.2481,71059.0
2017-04-28 11:05:00,20.64,20.67,20.64,20.67,70411.0,13.2481,13.2673,13.2481,13.2673,70411.0
2017-04-28 11:10:00,20.67,20.67,20.62,20.63,100901.0,13.2673,13.2673,13.2352,13.2416,100901.0
2017-04-28 11:15:00,20.63,20.64,20.61,20.62,70586.0,13.2416,13.2481,13.2288,13.2352,70586.0
2017-04-28 11:20:00,20.62,20.64,20.61,20.62,58231.0,13.2352,13.2481,13.2288,13.2352,58231.0
2017-04-28 11:25:00,20.62,20.65,20.61,20.64,63814.0,13.2352,13.2545,13.2288,13.2481,63814.0
2017-04-28 11:30:00,20.64,20.66,20.61,20.62,94570.0,13.2481,13.2609,13.2288,13.2352,94570.0
2017-04-28 11:35:00,20.61,20.64,20.6,20.62,61381.0,13.2288,13.2481,13.2224,13.2352,61381.0
2017-04-28 11:40:00,20.61,20.63,20.59,20.6,127292.0,13.2288,13.2416,13.216,13.2224,127292.0
2017-04-28 11:45:00,20.6,20.6,20.56,20.57,84410.0,13.2224,13.2224,13.1967,13.2031,84410.0
2017-04-28 11:50:00,20.57,20.59,20.56,20.59,63194.0,13.2031,13.216,13.1967,13.216,63194.0
2017-04-28 11:55:00,20.59,20.59,20.56,20.58,43582.0,13.216,13.216,13.1967,13.2095,43582.0
2017-04-28 12:00:00,20.58,20.63,20.58,20.61,83276.0,13.2095,13.2416,13.2095,13.2288,83276.0
2017-04-28 12:05:00,20.61,20.61,20.59,20.6,29047.0,13.2288,13.2288,13.216,13.2224,29047.0
2017-04-28 12:10:00,20.6,20.62,20.59,20.6,89483.0,13.2224,13.2352,13.216,13.2224,89483.0
2017-04-28 12:15:00,20.6,20.62,20.58,20.59,105653.0,13.2224,13.2352,13.2095,13.216,105653.0
2017-04-28 12:20:00,20.6,20.61,20.56,20.58,83550.0,13.2224,13.2288,13.1967,13.2095,83550.0
2017-04-28 12:25:00,20.57,20.58,20.53,20.54,117807.0,13.2031,13.2095,13.1774,13.1839,117807.0
2017-04-28 12:30:00,20.55,20.56,20.54,20.54,38155.0,13.1903,13.1967,13.1839,13.1839,38155.0
2017-04-28 12:35:00,20.54,20.58,20.53,20.56,81648.0,13.1839,13.2095,13.1774,13.1967,81648.0
2017-04-28 12:40:00,20.57,20.57,20.53,20.57,77681.0,13.2031,13.2031,13.1774,13.2031,77681.0
2017-04-28 12:45:00,20.57,20.61,20.56,20.6,160341.0,13.2031,13.2288,13.1967,13.2224,160341.0
2017-04-28 12:50:00,20.6,20.61,20.58,20.59,43466.0,13.2224,13.2288,13.2095,13.216,43466.0
2017-04-28 12:55:00,20.59,20.59,20.57,20.59,41992.0,13.216,13.216,13.2031,13.216,41992.0
2017-04-28 13:00:00,20.59,20.59,20.55,20.57,56407.0,13.216,13.216,13.1903,13.2031,56407.0
2017-04-28 13:05:00,20.57,20.59,20.57,20.59,35188.0,13.2031,13.216,13.2031,13.216,35188.0
2017-04-28 13:10:00,20.59,20.61,20.58,20.6,66517.0,13.216,13.2288,13.2095,13.2224,66517.0
2017-04-28 13:15:00,20.6,20.6,20.57,20.57,96034.0,13.2224,13.2224,13.2031,13.2031,96034.0
2017-04-28 13:20:00,20.57,20.61,20.57,20.61,73854.0,13.2031,13.2288,13.2031,13.2288,73854.0
2017-04-28 13:25:00,20.61,20.61,20.58,20.59,47095.0,13.2288,13.2288,13.2095,13.216,47095.0
2017-04-28 13:30:00,20.58,20.6,20.57,20.57,46054.0,13.2095,13.2224,13.2031,13.2031,46054.0
2017-04-28 13:35:00,20.58,20.59,20.56,20.58,44696.0,13.2095,13.216,13.1967,13.2095,44696.0
2017-04-28 13:40:00,20.58,20.58,20.55,20.55,48350.0,13.2095,13.2095,13.1903,13.1903,48350.0
2017-04-28 13:45:00,20.55,20.57,20.55,20.56,39607.0,13.1903,13.2031,13.1903,13.1967,39607.0
2017-04-28 13:50:00,20.57,20.58,20.56,20.57,47214.0,13.2031,13.2095,13.1967,13.2031,47214.0
2017-04-28 13:55:00,20.57,20.58,20.54,20.56,81438.0,13.2031,13.2095,13.1839,13.1967,81438.0
2017-04-28 14:00:00,20.55,20.6,20.55,20.6,71980.0,13.1903,13.2224,13.1903,13.2224,71980.0
2017-04-28 14:05:00,20.6,20.61,20.57,20.58,50658.0,13.2224,13.2288,13.2031,13.2095,50658.0
2017-04-28 14:10:00,20.57,20.58,20.54,20.57,52646.0,13.2031,13.2095,13.1839,13.2031,52646.0
2017-04-28 14:15:00,20.57,20.59,20.56,20.59,31694.0,13.2031,13.216,13.1967,13.216,31694.0
2017-04-28 14:20:00,20.58,20.59,20.57,20.57,30410.0,13.2095,13.216,13.2031,13.2031,30410.0
2017-04-28 14:25:00,20.57,20.58,20.55,20.55,103229.0,13.2031,13.2095,13.1903,13.1903,103229.0
2017-04-28 14:30:00,20.55,20.57,20.55,20.57,83224.0,13.1903,13.2031,13.1903,13.2031,83224.0
2017-04-28 14:35:00,20.57,20.58,20.56,20.57,56165.0,13.2031,13.2095,13.1967,13.2031,56165.0
2017-04-28 14:40:00,20.58,20.58,20.57,20.58,31592.0,13.2095,13.2095,13.2031,13.2095,31592.0
2017-04-28 14:45:00,20.57,20.6,20.57,20.6,48609.0,13.2031,13.2224,13.2031,13.2224,48609.0
2017-04-28 14:50:00,20.6,20.61,20.59,20.6,77523.0,13.2224,13.2288,13.216,13.2224,77523.0
2017-04-28 14:55:00,20.59,20.61,20.57,20.59,86146.0,13.216,13.2288,13.2031,13.216,86146.0
2017-04-28 15:00:00,20.6,20.6,20.57,20.6,82177.0,13.2224,13.2224,13.2031,13.2224,82177.0
2017-04-28 15:05:00,20.6,20.62,20.59,20.62,87253.0,13.2224,13.2352,13.216,13.2352,87253.0
2017-04-28 15:10:00,20.62,20.63,20.59,20.62,825595.0,13.2352,13.2416,13.216,13.2352,825595.0
2017-04-28 15:15:00,20.63,20.65,20.62,20.65,80416.0,13.2416,13.2545,13.2352,13.2545,80416.0
2017-04-28 15:20:00,20.64,20.66,20.63,20.66,105021.0,13.2481,13.2609,13.2416,13.2609,105021.0
2017-04-28 15:25:00,20.66,20.67,20.64,20.64,71568.0,13.2609,13.2673,13.2481,13.2481,71568.0
2017-04-28 15:30:00,20.64,20.65,20.62,20.64,124378.0,13.2481,13.2545,13.2352,13.2481,124378.0
2017-04-28 15:35:00,20.64,20.64,20.6,20.62,131895.0,13.2481,13.2481,13.2224,13.2352,131895.0
2017-04-28 15:40:00,20.62,20.62,20.59,20.59,188468.0,13.2352,13.2352,13.216,13.216,188468.0
2017-04-28 15:45:00,20.6,20.63,20.59,20.63,421630.0,13.2224,13.2416,13.216,13.2416,421630.0
2017-04-28 15:50:00,20.63,20.63,20.6,20.61,284313.0,13.2416,13.2416,13.2224,13.2288,284313.0
2017-04-28 15:55:00,20.61,20.64,20.61,20.63,891721.0,13.2288,13.2481,13.2288,13.2416,891721.0
2017-05-01 09:30:00,20.61,20.64,20.6,20.63,148146.0,13.2288,13.2481,13.2224,13.2416,148146.0
2017-05-01 09:35:00,20.63,20.64,20.59,20.62,53761.0,13.2416,13.2481,13.216,13.2352,53761.0
2017-05-01 09:40:00,20.63,20.66,20.61,20.66,76478.0,13.2416,13.2609,13.2288,13.2609,76478.0
2017-05-01 09:45:00,20.66,20.67,20.6,20.62,74980.0,13.2609,13.2673,13.2224,13.2352,74980.0
2017-05-01 09:50:00,20.61,20.63,20.59,20.62,57066.0,13.2288,13.2416,13.216,13.2352,57066.0
2017-05-01 09:55:00,20.62,20.65,20.6,20.61,58051.0,13.2352,13.2545,13.2224,13.2288,58051.0
2017-05-01 10:00:00,20.6,20.62,20.57,20.58,60739.0,13.2224,13.2352,13.2031,13.2095,60739.0
2017-05-01 10:05:00,20.57,20.6,20.56,20.56,66566.0,13.2031,13.2224,13.1967,13.1967,66566.0
2017-05-01 10:10:00,20.56,20.57,20.53,20.53,52153.0,13.1967,13.2031,13.1774,13.1774,52153.0
2017-05-01 10:15:00,20.53,20.55,20.51,20.53,62659.0,13.1774,13.1903,13.1646,13.1774,62659.0
2017-05-01 10:20:00,20.53,20.54,20.5,20.51,56962.0,13.1774,13.1839,13.1582,13.1646,56962.0
2017-05-01 10:25:00,20.51,20.54,20.49,20.52,93401.0,13.1646,13.1839,13.1518,13.171,93401.0
2017-05-01 10:30:00,20.52,20.53,20.49,20.52,63505.0,13.171,13.1774,13.1518,13.171,63505.0
2017-05-01 10:35:00,20.52,20.54,20.5,20.54,59079.0,13.171,13.1839,13.1582,13.1839,59079.0
2017-05-01 10:40:00,20.54,20.55,20.51,20.51,51261.0,13.1839,13.1903,13.1646,13.1646,51261.0
2017-05-01 10:45:00,20.52,20.55,20.5,20.54,89096.0,13.171,13.1903,13.1582,13.1839,89096.0
2017-05-01 10:50:00,20.54,20.54,20.51,20.52,32591.0,13.1839,13.1839,13.1646,13.171,32591.0
2017-05-01 10:55:00,20.52,20.53,20.5,20.52,90267.0,13.171,13.1774,13.1582,13.171,90267.0
2017-05-01 11:00:00,20.51,20.54,20.5,20.54,46685.0,13.1646,13.1839,13.1582,13.1839,46685.0
2017-05-01 11:05:00,20.54,20.54,20.48,20.48,60884.0,13.1839,13.1839,13.1454,13.1454,60884.0
2017-05-01 11:10:00,20.48,20.53,20.48,20.53,129523.0,13.1454,13.1774,13.1454,13.1774,129523.0
2017-05-01 11:15:00,20.53,20.54,20.5,20.51,58892.0,13.1774,13.1839,13.1582,13.1646,58892.0
2017-05-01 11:20:00,20.52,20.53,20.51,20.53,52785.0,13.171,13.1774,13.1646,13.1774,52785.0
2017-05-01 11:25:00,20.53,20.55,20.5,20.55,97411.0,13.1774,13.1903,13.1582,13.1903,97411.0
2017-05-01 11:30:00,20.54,20.55,20.53,20.53,83894.0,13.1839,13.1903,13.1774,13.1774,83894.0
2017-05-01 11:35:00,20.54,20.56,20.53,20.55,152873.0,13.1839,13.1967,13.1774,13.1903,152873.0
2017-05-01 11:40:00,20.55,20.56,20.52,20.54,107135.0,13.1903,13.1967,13.171,13.1839,107135.0
2017-05-01 11:45:00,20.55,20.58,20.54,20.57,150249.0,13.1903,13.2095,13.1839,13.2031,150249.0
2017-05-01 11:50:00,20.57,20.59,20.55,20.57,81258.0,13.2031,13.216,13.1903,13.2031,81258.0
2017-05-01 11:55:00,20.56,20.59,20.56,20.59,57060.0,13.1967,13.216,13.1967,13.216,57060.0
2017-05-01 12:00:00,20.59,20.6,20.57,20.59,94464.0,13.216,13.2224,13.2031,13.216,94464.0
2017-05-01 12:05:00,20.6,20.6,20.56,20.57,96150.0,13.2224,13.2224,13.1967,13.2031,96150.0
2017-05-01 12:10:00,20.57,20.58,20.54,20.55,52324.0,13.2031,13.2095,13.1839,13.1903,52324.0
2017-05-01 12:15:00,20.55,20.56,20.53,20.56,68951.0,13.1903,13.1967,13.1774,13.1967,68951.0
2017-05-01 12:20:00,20.55,20.56,20.52,20.54,38819.0,13.1903,13.1967,13.171,13.1839,38819.0
2017-05-01 12:25:00,20.54,20.55,20.52,20.54,48046.0,13.1839,13.1903,13.171,13.1839,48046.0
2017-05-01 12:30:00,20.55,20.56,20.54,20.55,47274.0,13.1903,13.1967,13.1839,13.1903,47274.0
2017-05-01 12:35:00,20.55,20.56,20.53,20.55,105017.0,13.1903,13.1967,13.1774,13.1903,105017.0
2017-05-01 12:40:00,20.54,20.55,20.52,20.52,28759.0,13.1839,13.1903,13.171,13.171,28759.0
2017-05-01 12:45:00,20.52,20.54,20.51,20.51,52352.0,13.171,13.1839,13.1646,13.1646,52352.0
2017-05-01 12:50:00,20.51,20.54,20.49,20.53,102381.0,13.1646,13.1839,13.1518,13.1774,102381.0
2017-05-01 12:55:00,20.52,20.54,20.51,20.53,73600.0,13.171,13.1839,13.1646,13.1774,73600.0
2017-05-01 13:00:00,20.52,20.53,20.5,20.52,85899.0,13.171,13.1774,13.1582,13.171,85899.0
2017-05-01 13:05:00,20.52,20.53,20.5,20.51,92699.0,13.171,13.1774,13.1582,13.1646,92699.0
2017-05-01 13:10:00,20.51,20.52,20.5,20.51,50911.0,13.1646,13.171,13.1582,13.1646,50911.0
2017-05-01 13:15:00,20.51,20.54,20.51,20.53,37977.0,13.1646,13.1839,13.1646,13.1774,37977.0
2017-05-01 13:20:00,20.52,20.55,20.52,20.55,48378.0,13.171,13.1903,13.171,13.1903,48378.0
2017-05-01 13:25:00,20.55,20.56,20.54,20.55,150474.0,13.1903,13.1967,13.1839,13.1903,150474.0
2017-05-01 13:30:00,20.55,20.57,20.54,20.54,94477.0,13.1903,13.2031,13.1839,13.1839,94477.0
2017-05-01 13:35:00,20.55,20.56,20.54,20.55,108196.0,13.1903,13.1967,13.1839,13.1903,108196.0
2017-05-01 13:40:00,20.55,20.57,20.55,20.57,65565.0,13.1903,13.2031,13.1903,13.2031,65565.0
2017-05-01 13:45:00,20.56,20.59,20.56,20.58,75570.0,13.1967,13.216,13.1967,13.2095,75570.0
2017-05-01 13:50:00,20.58,20.6,20.57,20.57,64183.0,13.2095,13.2224,13.2031,13.2031,64183.0
2017-05-01 13:55:00,20.58,20.6,20.57,20.6,42285.0,13.2095,13.2224,13.2031,13.2224,42285.0
2017-05-01 14:00:00,20.6,20.63,20.6,20.61,126976.0,13.2224,13.2416,13.2224,13.2288,126976.0
2017-05-01 14:05:00,20.61,20.62,20.56,20.57,164869.0,13.2288,13.2352,13.1967,13.2031,164869.0
2017-05-01 14:10:00,20.58,20.62,20.58,20.61,132903.0,13.2095,13.2352,13.2095,13.2288,132903.0
2017-05-01 14:15:00,20.61,20.62,20.59,20.61,45994.0,13.2288,13.2352,13.216,13.2288,45994.0
2017-05-01 14:20:00,20.61,20.62,20.59,20.59,71112.0,13.2288,13.2352,13.216,13.216,71112.0
2017-05-01 14:25:00,20.6,20.62,20.59,20.61,48807.0,13.2224,13.2352,13.216,13.2288,48807.0
2017-05-01 14:30:00,20.61,20.62,20.58,20.59,64873.0,13.2288,13.2352,13.2095,13.216,64873.0
2017-05-01 14:35:00,20.59,20.59,20.56,20.57,87715.0,13.216,13.216,13.1967,13.2031,87715.0
2017-05-01 14:40:00,20.58,20.6,20.57,20.59,58314.0,13.2095,13.2224,13.2031,13.216,58314.0
2017-05-01 14:45:00,20.59,20.6,20.56,20.59,93780.0,13.216,13.2224,13.1967,13.216,93780.0
2017-05-01 14:50:00,20.59,20.59,20.57,20.57,59599.0,13.216,13.216,13.2031,13.2031,59599.0
2017-05-01 14:55:00,20.57,20.59,20.56,20.58,86906.0,13.2031,13.216,13.1967,13.2095,86906.0
2017-05-01 15:00:00,20.59,20.61,20.58,20.6,74764.0,13.216,13.2288,13.2095,13.2224,74764.0
2017-05-01 15:05:00,20.6,20.61,20.59,20.6,50973.0,13.2224,13.2288,13.216,13.2224,50973.0
2017-05-01 15:10:00,20.6,20.61,20.58,20.6,141138.0,13.2224,13.2288,13.2095,13.2224,141138.0
2017-05-01 15:15:00,20.6,20.6,20.58,20.6,71372.0,13.2224,13.2224,13.2095,13.2224,71372.0
2017-05-01 15:20:00,20.6,20.61,20.57,20.57,133305.0,13.2224,13.2288,13.2031,13.2031,133305.0
2017-05-01 15:25:00,20.57,20.58,20.56,20.57,95618.0,13.2031,13.2095,13.1967,13.2031,95618.0
2017-05-01 15:30:00,20.57,20.61,20.57,20.61,138379.0,13.2031,13.2288,13.2031,13.2288,138379.0
2017-05-01 15:35:00,20.61,20.62,20.58,20.6,172185.0,13.2288,13.2352,13.2095,13.2224,172185.0
2017-05-01 15:40:00,20.6,20.61,20.59,20.59,84818.0,13.2224,13.2288,13.216,13.216,84818.0
2017-05-01 15:45:00,20.6,20.61,20.56,20.57,247646.0,13.2224,13.2288,13.1967,13.2031,247646.0
2017-05-01 15:50:00,20.57,20.59,20.55,20.55,259283.0,13.2031,13.216,13.1903,13.1903,259283.0
2017-05-01 15:55:00,20.55,20.56,20.54,20.55,496984.0,13.1903,13.1967,13.1839,13.1903,496984.0
2017-05-02 09:30:00,20.59,20.65,20.56,20.63,174437.0,13.216,13.2545,13.1967,13.2416,174437.0
2017-05-02 09:35:00,20.63,20.69,20.62,20.68,182776.0,13.2416,13.2801,13.2352,13.2737,182776.0
2017-05-02 09:40:00,20.68,20.72,20.64,20.71,181942.0,13.2737,13.2994,13.2481,13.293,181942.0
2017-05-02 09:45:00,20.71,20.72,20.64,20.67,178456.0,13.293,13.2994,13.2481,13.2673,178456.0
2017-05-02 09:50:00,20.67,20.7,20.64,20.7,86533.0,13.2673,13.2866,13.2481,13.2866,86533.0
2017-05-02 09:55:00,20.69,20.71,20.63,20.64,167585.0,13.2801,13.293,13.2416,13.2481,167585.0
2017-05-02 10:00:00,20.63,20.69,20.62,20.68,296337.0,13.2416,13.2801,13.2352,13.2737,296337.0
2017-05-02 10:05:00,20.67,20.68,20.62,20.63,135849.0,13.2673,13.2737,13.2352,13.2416,135849.0
2017-05-02 10:10:00,20.62,20.63,20.59,20.61,158896.0,13.2352,13.2416,13.216,13.2288,158896.0
2017-05-02 10:15:00,20.61,20.62,20.6,20.62,53250.0,13.2288,13.2352,13.2224,13.2352,53250.0
2017-05-02 10:20:00,20.62,20.65,20.62,20.64,71910.0,13.2352,13.2545,13.2352,13.2481,71910.0
2017-05-02 10:25:00,20.64,20.65,20.61,20.62,76334.0,13.2481,13.2545,13.2288,13.2352,76334.0
2017-05-02 10:30:00,20.62,20.64,20.61,20.63,186806.0,13.2352,13.2481,13.2288,13.2416,186806.0
2017-05-02 10:35:00,20.63,20.64,20.62,20.62,154099.0,13.2416,13.2481,13.2352,13.2352,154099.0
2017-05-02 10:40:00,20.63,20.67,20.63,20.66,140854.0,13.2416,13.2673,13.2416,13.2609,140854.0
2017-05-02 10:45:00,20.66,20.67,20.63,20.66,300673.0,13.2609,13.2673,13.2416,13.2609,300673.0
2017-05-02 10:50:00,20.66,20.66,20.63,20.66,46930.0,13.2609,13.2609,13.2416,13.2609,46930.0
2017-05-02 10:55:00,20.65,20.66,20.62,20.63,52729.0,13.2545,13.2609,13.2352,13.2416,52729.0
2017-05-02 11:00:00,20.63,20.65,20.62,20.63,99229.0,13.2416,13.2545,13.2352,13.2416,99229.0
2017-05-02 11:05:00,20.63,20.65,20.62,20.62,87836.0,13.2416,13.2545,13.2352,13.2352,87836.0
2017-05-02 11:10:00,20.62,20.65,20.62,20.64,68412.0,13.2352,13.2545,13.2352,13.2481,68412.0
2017-05-02 11:15:00,20.64,20.65,20.59,20.59,170117.0,13.2481,13.2545,13.216,13.216,170117.0
2017-05-02 11:20:00,20.59,20.6,20.57,20.58,41713.0,13.216,13.2224,13.2031,13.2095,41713.0
2017-05-02 11:25:00,20.57,20.59,20.56,20.59,52853.0,13.2031,13.216,13.1967,13.216,52853.0
2017-05-02 11:30:00,20.59,20.59,20.57,20.58,32892.0,13.216,13.216,13.2031,13.2095,32892.0
2017-05-02 11:35:00,20.58,20.58,20.57,20.58,26964.0,13.2095,13.2095,13.2031,13.2095,26964.0
2017-05-02 11:40:00,20.58,20.59,20.57,20.58,41729.0,13.2095,13.216,13.2031,13.2095,41729.0
2017-05-02 11:45:00,20.58,20.61,20.57,20.61,47654.0,13.2095,13.2288,13.2031,13.2288,47654.0
2017-05-02 11:50:00,20.61,20.61,20.59,20.59,80379.0,13.2288,13.2288,13.216,13.216,80379.0
2017-05-02 11:55:00,20.6,20.6,20.57,20.59,42348.0,13.2224,13.2224,13.2031,13.216,42348.0
2017-05-02 12:00:00,20.59,20.61,20.58,20.6,88014.0,13.216,13.2288,13.2095,13.2224,88014.0
2017-05-02 12:05:00,20.59,20.6,20.57,20.6,38238.0,13.216,13.2224,13.2031,13.2224,38238.0
2017-05-02 12:10:00,20.6,20.6,20.57,20.57,51733.0,13.2224,13.2224,13.2031,13.2031,51733.0
2017-05-02 12:15:00,20.58,20.6,20.57,20.59,45442.0,13.2095,13.2224,13.2031,13.216,45442.0
2017-05-02 12:20:00,20.59,20.61,20.58,20.61,30878.0,13.216,13.2288,13.2095,13.2288,30878.0
2017-05-02 12:25:00,20.61,20.62,20.6,20.6,27630.0,13.2288,13.2352,13.2224,13.2224,27630.0
2017-05-02 12:30:00,20.6,20.61,20.59,20.6,41003.0,13.2224,13.2288,13.216,13.2224,41003.0
2017-05-02 12:35:00,20.6,20.62,20.6,20.61,44439.0,13.2224,13.2352,13.2224,13.2288,44439.0
2017-05-02 12:40:00,20.61,20.63,20.61,20.62,50475.0,13.2288,13.2416,13.2288,13.2352,50475.0
2017-05-02 12:45:00,20.62,20.62,20.61,20.62,25357.0,13.2352,13.2352,13.2288,13.2352,25357.0
2017-05-02 12:50:00,20.62,20.64,20.61,20.63,50803.0,13.2352,13.2481,13.2288,13.2416,50803.0
2017-05-02 12:55:00,20.63,20.64,20.63,20.63,15328.0,13.2416,13.2481,13.2416,13.2416,15328.0
2017-05-02 13:00:00,20.64,20.65,20.63,20.64,48052.0,13.2481,13.2545,13.2416,13.2481,48052.0
2017-05-02 13:05:00,20.64,20.65,20.63,20.63,52755.0,13.2481,13.2545,13.2416,13.2416,52755.0
2017-05-02 13:10:00,20.63,20.64,20.63,20.64,53764.0,13.2416,13.2481,13.2416,13.2481,53764.0
2017-05-02 13:15:00,20.64,20.64,20.6,20.63,151193.0,13.2481,13.2481,13.2224,13.2416,151193.0
2017-05-02 13:20:00,20.63,20.63,20.61,20.61,44931.0,13.2416,13.2416,13.2288,13.2288,44931.0
2017-05-02 13:25:00,20.61,20.64,20.61,20.62,75553.0,13.2288,13.2481,13.2288,13.2352,75553.0
2017-05-02 13:30:00,20.63,20.64,20.62,20.63,49545.0,13.2416,13.2481,13.2352,13.2416,49545.0
2017-05-02 13:35:00,20.64,20.65,20.63,20.65,83635.0,13.2481,13.2545,13.2416,13.2545,83635.0
2017-05-02 13:40:00,20.65,20.65,20.62,20.64,82108.0,13.2545,13.2545,13.2352,13.2481,82108.0
2017-05-02 13:45:00,20.63,20.65,20.62,20.63,66007.0,13.2416,13.2545,13.2352,13.2416,66007.0
2017-05-02 13:50:00,20.63,20.64,20.59,20.61,87467.0,13.2416,13.2481,13.216,13.2288,87467.0
2017-05-02 13:55:00,20.61,20.62,20.6,20.62,66709.0,13.2288,13.2352,13.2224,13.2352,66709.0
2017-05-02 14:00:00,20.61,20.62,20.59,20.62,64433.0,13.2288,13.2352,13.216,13.2352,64433.0
2017-05-02 14:05:00,20.62,20.62,20.58,20.59,49296.0,13.2352,13.2352,13.2095,13.216,49296.0
2017-05-02 14:10:00,20.59,20.62,20.58,20.59,76186.0,13.216,13.2352,13.2095,13.216,76186.0
2017-05-02 14:15:00,20.6,20.6,20.58,20.6,49956.0,13.2224,13.2224,13.2095,13.2224,49956.0
2017-05-02 14:20:00,20.6,20.6,20.57,20.6,68952.0,13.2224,13.2224,13.2031,13.2224,68952.0
2017-05-02 14:25:00,20.59,20.6,20.55,20.55,40896.0,13.216,13.2224,13.1903,13.1903,40896.0
2017-05-02 14:30:00,20.55,20.56,20.53,20.54,53603.0,13.1903,13.1967,13.1774,13.1839,53603.0
2017-05-02 14:35:00,20.54,20.54,20.52,20.52,43384.0,13.1839,13.1839,13.171,13.171,43384.0
2017-05-02 14:40:00,20.52,20.54,20.52,20.52,64054.0,13.171,13.1839,13.171,13.171,64054.0
2017-05-02 14:45:00,20.53,20.53,20.5,20.5,38317.0,13.1774,13.1774,13.1582,13.1582,38317.0
2017-05-02 14:50:00,20.5,20.52,20.48,20.49,109930.0,13.1582,13.171,13.1454,13.1518,109930.0
2017-05-02 14:55:00,20.49,20.51,20.49,20.51,25399.0,13.1518,13.1646,13.1518,13.1646,25399.0
2017-05-02 15:00:00,20.51,20.51,20.49,20.5,115244.0,13.1646,13.1646,13.1518,13.1582,115244.0
2017-05-02 15:05:00,20.5,20.5,20.48,20.49,52192.0,13.1582,13.1582,13.1454,13.1518,52192.0
2017-05-02 15:10:00,20.48,20.49,20.47,20.48,113555.0,13.1454,13.1518,13.1389,13.1454,113555.0
2017-05-02 15:15:00,20.47,20.49,20.46,20.48,97228.0,13.1389,13.1518,13.1325,13.1454,97228.0
2017-05-02 15:20:00,20.48,20.49,20.47,20.48,61444.0,13.1454,13.1518,13.1389,13.1454,61444.0
2017-05-02 15:25:00,20.49,20.51,20.48,20.5,142658.0,13.1518,13.1646,13.1454,13.1582,142658.0
2017-05-02 15:30:00,20.5,20.51,20.48,20.5,139533.0,13.1582,13.1646,13.1454,13.1582,139533.0
2017-05-02 15:35:00,20.5,20.52,20.49,20.51,108506.0,13.1582,13.171,13.1518,13.1646,108506.0
2017-05-02 15:40:00,20.52,20.53,20.5,20.51,131016.0,13.171,13.1774,13.1582,13.1646,131016.0
2017-05-02 15:45:00,20.5,20.51,20.46,20.46,376497.0,13.1582,13.1646,13.1325,13.1325,376497.0
2017-05-02 15:50:00,20.46,20.48,20.43,20.45,898916.0,13.1325,13.1454,13.1133,13.1261,898916.0
2017-05-02 15:55:00,20.45,20.46,20.43,20.45,926822.0,13.1261,13.1325,13.1133,13.1261,926822.0
2017-05-03 09:30:00,20.4,20.43,20.35,20.4,256890.0,13.094,13.1133,13.0619,13.094,256890.0
2017-05-03 09:35:00,20.41,20.42,20.36,20.39,462972.0,13.1004,13.1068,13.0683,13.0876,462972.0
2017-05-03 09:40:00,20.39,20.43,20.38,20.42,471850.0,13.0876,13.1133,13.0812,13.1068,471850.0
2017-05-03 09:45:00,20.43,20.45,20.39,20.41,171500.0,13.1133,13.1261,13.0876,13.1004,171500.0
2017-05-03 09:50:00,20.42,20.5,20.41,20.49,286208.0,13.1068,13.1582,13.1004,13.1518,286208.0
2017-05-03 09:55:00,20.5,20.55,20.49,20.55,108588.0,13.1582,13.1903,13.1518,13.1903,108588.0
2017-05-03 10:00:00,20.55,20.57,20.49,20.49,268509.0,13.1903,13.2031,13.1518,13.1518,268509.0
2017-05-03 10:05:00,20.49,20.49,20.43,20.43,84150.0,13.1518,13.1518,13.1133,13.1133,84150.0
2017-05-03 10:10:00,20.44,20.47,20.4,20.46,162276.0,13.1197,13.1389,13.094,13.1325,162276.0
2017-05-03 10:15:00,20.46,20.48,20.44,20.47,84924.0,13.1325,13.1454,13.1197,13.1389,84924.0
2017-05-03 10:20:00,20.46,20.51,20.46,20.5,148951.0,13.1325,13.1646,13.1325,13.1582,148951.0
2017-05-03 10:25:00,20.51,20.51,20.47,20.51,166957.0,13.1646,13.1646,13.1389,13.1646,166957.0
2017-05-03 10:30:00,20.5,20.57,20.45,20.52,585079.0,13.1582,13.2031,13.1261,13.171,585079.0
2017-05-03 10:35:00,20.53,20.56,20.5,20.53,253158.0,13.1774,13.1967,13.1582,13.1774,253158.0
2017-05-03 10:40:00,20.52,20.53,20.47,20.52,65516.0,13.171,13.1774,13.1389,13.171,65516.0
2017-05-03 10:45:00,20.52,20.56,20.47,20.51,189866.0,13.171,13.1967,13.1389,13.1646,189866.0
2017-05-03 10:50:00,20.51,20.51,20.44,20.47,176154.0,13.1646,13.1646,13.1197,13.1389,176154.0
2017-05-03 10:55:00,20.47,20.52,20.46,20.52,143302.0,13.1389,13.171,13.1325,13.171,143302.0
2017-05-03 11:00:00,20.52,20.54,20.49,20.5,283214.0,13.171,13.1839,13.1518,13.1582,283214.0
2017-05-03 11:05:00,20.49,20.52,20.48,20.5,181159.0,13.1518,13.171,13.1454,13.1582,181159.0
2017-05-03 11:10:00,20.5,20.51,20.47,20.48,121897.0,13.1582,13.1646,13.1389,13.1454,121897.0
2017-05-03 11:15:00,20.49,20.5,20.47,20.48,57695.0,13.1518,13.1582,13.1389,13.1454,57695.0
2017-05-03 11:20:00,20.48,20.5,20.47,20.48,41793.0,13.1454,13.1582,13.1389,13.1454,41793.0
2017-05-03 11:25:00,20.48,20.49,20.45,20.46,56811.0,13.1454,13.1518,13.1261,13.1325,56811.0
2017-05-03 11:30:00,20.46,20.47,20.43,20.46,171810.0,13.1325,13.1389,13.1133,13.1325,171810.0
2017-05-03 11:35:00,20.46,20.46,20.42,20.46,118376.0,13.1325,13.1325,13.1068,13.1325,118376.0
2017-05-03 11:40:00,20.46,20.47,20.43,20.43,48683.0,13.1325,13.1389,13.1133,13.1133,48683.0
2017-05-03 11:45:00,20.44,20.44,20.41,20.43,117187.0,13.1197,13.1197,13.1004,13.1133,117187.0
2017-05-03 11:50:00,20.43,20.44,20.42,20.42,47426.0,13.1133,13.1197,13.1068,13.1068,47426.0
2017-05-03 11:55:00,20.43,20.44,20.41,20.43,80258.0,13.1133,13.1197,13.1004,13.1133,80258.0
2017-05-03 12:00:00,20.44,20.45,20.42,20.43,59100.0,13.1197,13.1261,13.1068,13.1133,59100.0
2017-05-03 12:05:00,20.44,20.44,20.42,20.42,37559.0,13.1197,13.1197,13.1068,13.1068,37559.0
2017-05-03 12:10:00,20.43,20.43,20.38,20.39,52717.0,13.1133,13.1133,13.0812,13.0876,52717.0
2017-05-03 12:15:00,20.39,20.4,20.38,20.39,30164.0,13.0876,13.094,13.0812,13.0876,30164.0
2017-05-03 12:20:00,20.39,20.4,20.37,20.38,40264.0,13.0876,13.094,13.0748,13.0812,40264.0
2017-05-03 12:25:00,20.39,20.39,20.37,20.37,37522.0,13.0876,13.0876,13.0748,13.0748,37522.0
2017-05-03 12:30:00,20.38,20.39,20.37,20.38,45046.0,13.0812,13.0876,13.0748,13.0812,45046.0
2017-05-03 12:35:00,20.39,20.39,20.37,20.38,29977.0,13.0876,13.0876,13.0748,13.0812,29977.0
2017-05-03 12:40:00,20.38,20.4,20.37,20.39,70288.0,13.0812,13.094,13.0748,13.0876,70288.0
2017-05-03 12:45:00,20.39,20.4,20.38,20.39,19335.0,13.0876,13.094,13.0812,13.0876,19335.0
2017-05-03 12:50:00,20.39,20.4,20.38,20.38,42635.0,13.0876,13.094,13.0812,13.0812,42635.0
2017-05-03 12:55:00,20.39,20.39,20.36,20.37,53068.0,13.0876,13.0876,13.0683,13.0748,53068.0
2017-05-03 13:00:00,20.37,20.38,20.36,20.38,63866.0,13.0748,13.0812,13.0683,13.0812,63866.0
2017-05-03 13:05:00,20.38,20.38,20.36,20.38,25896.0,13.0812,13.0812,13.0683,13.0812,25896.0
2017-05-03 13:10:00,20.38,20.38,20.36,20.37,37185.0,13.0812,13.0812,13.0683,13.0748,37185.0
2017-05-03 13:15:00,20.36,20.38,20.35,20.36,38334.0,13.0683,13.0812,13.0619,13.0683,38334.0
2017-05-03 13:20:00,20.36,20.37,20.33,20.35,74293.0,13.0683,13.0748,13.0491,13.0619,74293.0
2017-05-03 13:25:00,20.35,20.36,20.34,20.35,25513.0,13.0619,13.0683,13.0555,13.0619,25513.0
2017-05-03 13:30:00,20.35,20.36,20.34,20.35,52797.0,13.0619,13.0683,13.0555,13.0619,52797.0
2017-05-03 13:35:00,20.34,20.35,20.33,20.34,23294.0,13.0555,13.0619,13.0491,13.0555,23294.0
2017-05-03 13:40:00,20.34,20.34,20.31,20.32,47199.0,13.0555,13.0555,13.0362,13.0427,47199.0
2017-05-03 13:45:00,20.32,20.32,20.3,20.3,49727.0,13.0427,13.0427,13.0298,13.0298,49727.0
2017-05-03 13:50:00,20.3,20.31,20.3,20.31,13433.0,13.0298,13.0362,13.0298,13.0362,13433.0
2017-05-03 13:55:00,20.31,20.31,20.28,20.29,69374.0,13.0362,13.0362,13.017,13.0234,69374.0
2017-05-03 14:00:00,20.29,20.32,20.27,20.3,99028.0,13.0234,13.0427,13.0106,13.0298,99028.0
2017-05-03 14:05:00,20.31,20.33,20.3,20.32,78169.0,13.0362,13.0491,13.0298,13.0427,78169.0
2017-05-03 14:10:00,20.32,20.34,20.3,20.3,69059.0,13.0427,13.0555,13.0298,13.0298,69059.0
2017-05-03 14:15:00,20.3,20.34,20.3,20.3,85346.0,13.0298,13.0555,13.0298,13.0298,85346.0
2017-05-03 14:20:00,20.3,20.33,20.3,20.32,52605.0,13.0298,13.0491,13.0298,13.0427,52605.0
2017-05-03 14:25:00,20.32,20.33,20.29,20.3,100289.0,13.0427,13.0491,13.0234,13.0298,100289.0
2017-05-03 14:30:00,20.3,20.3,20.28,20.3,88746.0,13.0298,13.0298,13.017,13.0298,88746.0
2017-05-03 14:35:00,20.3,20.31,20.29,20.3,123176.0,13.0298,13.0362,13.0234,13.0298,123176.0
2017-05-03 14:40:00,20.3,20.34,20.29,20.33,228594.0,13.0298,13.0555,13.0234,13.0491,228594.0
2017-05-03 14:45:00,20.34,20.36,20.33,20.34,79478.0,13.0555,13.0683,13.0491,13.0555,79478.0
2017-05-03 14:50:00,20.34,20.37,20.33,20.36,84783.0,13.0555,13.0748,13.0491,13.0683,84783.0
2017-05-03 14:55:00,20.36,20.36,20.34,20.35,140352.0,13.0683,13.0683,13.0555,13.0619,140352.0
2017-05-03 15:00:00,20.35,20.36,20.33,20.36,184696.0,13.0619,13.0683,13.0491,13.0683,184696.0
2017-05-03 15:05:00,20.36,20.36,20.32,20.32,201531.0,13.0683,13.0683,13.0427,13.0427,201531.0
2017-05-03 15:10:00,20.32,20.33,20.3,20.32,246587.0,13.0427,13.0491,13.0298,13.0427,246587.0
2017-05-03 15:15:00,20.32,20.32,20.3,20.32,70127.0,13.0427,13.0427,13.0298,13.0427,70127.0
2017-05-03 15:20:00,20.32,20.35,20.3,20.35,124816.0,13.0427,13.0619,13.0298,13.0619,124816.0
2017-05-03 15:25:00,20.35,20.36,20.33,20.33,269910.0,13.0619,13.0683,13.0491,13.0491,269910.0
2017-05-03 15:30:00,20.34,20.36,20.33,20.35,122693.0,13.0555,13.0683,13.0491,13.0619,122693.0
2017-05-03 15:35:00,20.35,20.36,20.34,20.34,152556.0,13.0619,13.0683,13.0555,13.0555,152556.0
2017-05-03 15:40:00,20.35,20.35,20.33,20.34,167308.0,13.0619,13.0619,13.0491,13.0555,167308.0
2017-05-03 15:45:00,20.35,20.35,20.33,20.33,173597.0,13.0619,13.0619,13.0491,13.0491,173597.0
2017-05-03 15:50:00,20.33,20.34,20.29,20.3,701117.0,13.0491,13.0555,13.0234,13.0298,701117.0
2017-05-03 15:55:00,20.3,20.31,20.27,20.27,963806.0,13.0298,13.0362,13.0106,13.0106,963806.0
2017-05-04 09:30:00,20.2,20.28,20.13,20.23,294346.0,12.9656,13.017,12.9207,12.9849,294346.0
2017-05-04 09:35:00,20.23,20.23,20.13,20.14,197438.0,12.9849,12.9849,12.9207,12.9271,197438.0
2017-05-04 09:40:00,20.14,20.15,20.08,20.11,298866.0,12.9271,12.9335,12.8886,12.9079,298866.0
2017-05-04 09:45:00,20.11,20.12,20.05,20.06,296498.0,12.9079,12.9143,12.8694,12.8758,296498.0
2017-05-04 09:50:00,20.07,20.11,20.06,20.07,217171.0,12.8822,12.9079,12.8758,12.8822,217171.0
2017-05-04 09:55:00,20.07,20.1,20.06,20.07,165725.0,12.8822,12.9014,12.8758,12.8822,165725.0
2017-05-04 10:00:00,20.07,20.13,20.06,20.12,98129.0,12.8822,12.9207,12.8758,12.9143,98129.0
2017-05-04 10:05:00,20.13,20.14,20.11,20.12,77662.0,12.9207,12.9271,12.9079,12.9143,77662.0
2017-05-04 10:10:00,20.13,20.13,20.08,20.1,124670.0,12.9207,12.9207,12.8886,12.9014,124670.0
2017-05-04 10:15:00,20.1,20.13,20.07,20.09,188264.0,12.9014,12.9207,12.8822,12.895,188264.0
2017-05-04 10:20:00,20.09,20.1,20.07,20.07,123718.0,12.895,12.9014,12.8822,12.8822,123718.0
2017-05-04 10:25:00,20.07,20.08,20.06,20.06,72228.0,12.8822,12.8886,12.8758,12.8758,72228.0
2017-05-04 10:30:00,20.06,20.07,20.03,20.06,133607.0,12.8758,12.8822,12.8565,12.8758,133607.0
2017-05-04 10:35:00,20.06,20.08,20.05,20.07,70369.0,12.8758,12.8886,12.8694,12.8822,70369.0
2017-05-04 10:40:00,20.06,20.07,20.04,20.06,112458.0,12.8758,12.8822,12.8629,12.8758,112458.0
2017-05-04 10:45:00,20.07,20.07,20.03,20.03,141330.0,12.8822,12.8822,12.8565,12.8565,141330.0
2017-05-04 10:50:00,20.03,20.03,19.91,19.92,455768.0,12.8565,12.8565,12.7795,12.7859,455768.0
2017-05-04 10:55:00,19.91,19.97,19.88,19.96,179403.0,12.7795,12.818,12.7602,12.8116,179403.0
2017-05-04 11:00:00,19.96,19.99,19.95,19.96,98872.0,12.8116,12.8308,12.8052,12.8116,98872.0
2017-05-04 11:05:00,19.96,19.97,19.92,19.92,92584.0,12.8116,12.818,12.7859,12.7859,92584.0
2017-05-04 11:10:00,19.92,19.97,19.91,19.96,118552.0,12.7859,12.818,12.7795,12.8116,118552.0
2017-05-04 11:15:00,19.96,19.97,19.92,19.93,137375.0,12.8116,12.818,12.7859,12.7923,137375.0
2017-05-04 11:20:00,19.93,19.94,19.88,19.93,324634.0,12.7923,12.7987,12.7602,12.7923,324634.0
2017-05-04 11:25:00,19.92,19.93,19.85,19.86,192670.0,12.7859,12.7923,12.741,12.7474,192670.0
2017-05-04 11:30:00,19.85,19.86,19.81,19.82,257970.0,12.741,12.7474,12.7153,12.7217,257970.0
2017-05-04 11:35:00,19.82,19.84,19.81,19.82,199209.0,12.7217,12.7346,12.7153,12.7217,199209.0
2017-05-04 11:40:00,19.81,19.83,19.81,19.82,125367.0,12.7153,12.7281,12.7153,12.7217,125367.0
2017-05-04 11:45:00,19.82,19.84,19.8,19.82,246616.0,12.7217,12.7346,12.7089,12.7217,246616.0
2017-05-04 11:50:00,19.81,19.83,19.78,19.79,109830.0,12.7153,12.7281,12.6961,12.7025,109830.0
2017-05-04 11:55:00,19.79,19.8,19.75,19.76,58986.0,12.7025,12.7089,12.6768,12.6832,58986.0
2017-05-04 12:00:00,19.76,19.78,19.72,19.73,160018.0,12.6832,12.6961,12.6575,12.664,160018.0
2017-05-04 12:05:00,19.73,19.76,19.7,19.74,184669.0,12.664,12.6832,12.6447,12.6704,184669.0
2017-05-04 12:10:00,19.73,19.76,19.66,19.66,204691.0,12.664,12.6832,12.619,12.619,204691.0
2017-05-04 12:15:00,19.67,19.7,19.66,19.66,169589.0,12.6254,12.6447,12.619,12.619,169589.0
2017-05-04 12:20:00,19.66,19.72,19.66,19.71,286616.0,12.619,12.6575,12.619,12.6511,286616.0
2017-05-04 12:25:00,19.71,19.73,19.67,19.72,157387.0,12.6511,12.664,12.6254,12.6575,157387.0
2017-05-04 12:30:00,19.72,19.74,19.71,19.73,86489.0,12.6575,12.6704,12.6511,12.664,86489.0
2017-05-04 12:35:00,19.73,19.75,19.72,19.74,156678.0,12.664,12.6768,12.6575,12.6704,156678.0
2017-05-04 12:40:00,19.74,19.75,19.7,19.71,102325.0,12.6704,12.6768,12.6447,12.6511,102325.0
2017-05-04 12:45:00,19.72,19.74,19.7,19.74,138077.0,12.6575,12.6704,12.6447,12.6704,138077.0
2017-05-04 12:50:00,19.73,19.75,19.71,19.73,116678.0,12.664,12.6768,12.6511,12.664,116678.0
2017-05-04 12:55:00,19.73,19.77,19.72,19.77,102970.0,12.664,12.6896,12.6575,12.6896,102970.0
2017-05-04 13:00:00,19.77,19.8,19.76,19.79,158043.0,12.6896,12.7089,12.6832,12.7025,158043.0
2017-05-04 13:05:00,19.78,19.79,19.72,19.72,166519.0,12.6961,12.7025,12.6575,12.6575,166519.0
2017-05-04 13:10:00,19.73,19.73,19.65,19.66,317356.0,12.664,12.664,12.6126,12.619,317356.0
2017-05-04 13:15:00,19.66,19.68,19.66,19.66,216947.0,12.619,12.6319,12.619,12.619,216947.0
2017-05-04 13:20:00,19.66,19.68,19.63,19.63,311969.0,12.619,12.6319,12.5998,12.5998,311969.0
2017-05-04 13:25:00,19.63,19.66,19.61,19.64,188953.0,12.5998,12.619,12.5869,12.6062,188953.0
2017-05-04 13:30:00,19.64,19.66,19.6,19.65,253955.0,12.6062,12.619,12.5805,12.6126,253955.0
2017-05-04 13:35:00,19.65,19.7,19.64,19.69,73280.0,12.6126,12.6447,12.6062,12.6383,73280.0
2017-05-04 13:40:00,19.68,19.69,19.65,19.66,165370.0,12.6319,12.6383,12.6126,12.619,165370.0
2017-05-04 13:45:00,19.66,19.7,19.65,19.7,459707.0,12.619,12.6447,12.6126,12.6447,459707.0
2017-05-04 13:50:00,19.7,19.78,19.69,19.78,231230.0,12.6447,12.6961,12.6383,12.6961,231230.0
2017-05-04 13:55:00,19.78,19.78,19.75,19.76,151713.0,12.6961,12.6961,12.6768,12.6832,151713.0
2017-05-04 14:00:00,19.76,19.78,19.75,19.77,134525.0,12.6832,12.6961,12.6768,12.6896,134525.0
2017-05-04 14:05:00,19.77,19.79,19.75,19.76,126876.0,12.6896,12.7025,12.6768,12.6832,126876.0
2017-05-04 14:10:00,19.76,19.8,19.74,19.79,96761.0,12.6832,12.7089,12.6704,12.7025,96761.0
2017-05-04 14:15:00,19.8,19.8,19.74,19.75,121936.0,12.7089,12.7089,12.6704,12.6768,121936.0
2017-05-04 14:20:00,19.74,19.74,19.71,19.71,137577.0,12.6704,12.6704,12.6511,12.6511,137577.0
2017-05-04 14:25:00,19.71,19.76,19.71,19.76,135738.0,12.6511,12.6832,12.6511,12.6832,135738.0
2017-05-04 14:30:00,19.76,19.79,19.75,19.77,128587.0,12.6832,12.7025,12.6768,12.6896,128587.0
2017-05-04 14:35:00,19.77,19.77,19.72,19.73,113849.0,12.6896,12.6896,12.6575,12.664,113849.0
2017-05-04 14:40:00,19.73,19.76,19.73,19.75,125809.0,12.664,12.6832,12.664,12.6768,125809.0
2017-05-04 14:45:00,19.75,19.79,19.74,19.79,86709.0,12.6768,12.7025,12.6704,12.7025,86709.0
2017-05-04 14:50:00,19.79,19.79,19.75,19.77,99684.0,12.7025,12.7025,12.6768,12.6896,99684.0
2017-05-04 14:55:00,19.76,19.77,19.74,19.75,98477.0,12.6832,12.6896,12.6704,12.6768,98477.0
2017-05-04 15:00:00,19.74,19.77,19.73,19.77,155381.0,12.6704,12.6896,12.664,12.6896,155381.0
2017-05-04 15:05:00,19.77,19.77,19.73,19.75,296397.0,12.6896,12.6896,12.664,12.6768,296397.0
2017-05-04 15:10:00,19.75,19.76,19.73,19.75,228980.0,12.6768,12.6832,12.664,12.6768,228980.0
2017-05-04 15:15:00,19.75,19.77,19.73,19.73,313489.0,12.6768,12.6896,12.664,12.664,313489.0
2017-05-04 15:20:00,19.73,19.75,19.72,19.73,135650.0,12.664,12.6768,12.6575,12.664,135650.0
2017-05-04 15:25:00,19.73,19.74,19.69,19.7,243996.0,12.664,12.6704,12.6383,12.6447,243996.0
2017-05-04 15:30:00,19.7,19.71,19.67,19.67,350763.0,12.6447,12.6511,12.6254,12.6254,350763.0
2017-05-04 15:35:00,19.68,19.7,19.65,19.7,238736.0,12.6319,12.6447,12.6126,12.6447,238736.0
2017-05-04 15:40:00,19.7,19.7,19.66,19.7,455791.0,12.6447,12.6447,12.619,12.6447,455791.0
2017-05-04 15:45:00,19.7,19.73,19.69,19.72,325594.0,12.6447,12.664,12.6383,12.6575,325594.0
2017-05-04 15:50:00,19.73,19.77,19.72,19.76,600739.0,12.664,12.6896,12.6575,12.6832,600739.0
2017-05-04 15:55:00,19.76,19.77,19.75,19.75,589264.0,12.6832,12.6896,12.6768,12.6768,589264.0
2017-05-05 09:30:00,19.8,19.83,19.76,19.78,254117.0,12.7089,12.7281,12.6832,12.6961,254117.0
2017-05-05 09:35:00,19.78,19.8,19.78,19.79,109306.0,12.6961,12.7089,12.6961,12.7025,109306.0
2017-05-05 09:40:00,19.79,19.84,19.78,19.79,185850.0,12.7025,12.7346,12.6961,12.7025,185850.0
2017-05-05 09:45:00,19.79,19.92,19.79,19.92,103785.0,12.7025,12.7859,12.7025,12.7859,103785.0
2017-05-05 09:50:00,19.91,19.97,19.89,19.9,153547.0,12.7795,12.818,12.7667,12.7731,153547.0
2017-05-05 09:55:00,19.89,19.91,19.85,19.91,121668.0,12.7667,12.7795,12.741,12.7795,121668.0
2017-05-05 10:00:00,19.9,19.95,19.9,19.95,63661.0,12.7731,12.8052,12.7731,12.8052,63661.0
2017-05-05 10:05:00,19.94,19.95,19.88,19.93,125664.0,12.7987,12.8052,12.7602,12.7923,125664.0
2017-05-05 10:10:00,19.93,19.94,19.9,19.94,66159.0,12.7923,12.7987,12.7731,12.7987,66159.0
2017-05-05 10:15:00,19.94,19.94,19.88,19.91,162149.0,12.7987,12.7987,12.7602,12.7795,162149.0
2017-05-05 10:20:00,19.91,19.94,19.9,19.93,70729.0,12.7795,12.7987,12.7731,12.7923,70729.0
2017-05-05 10:25:00,19.92,19.93,19.88,19.93,134481.0,12.7859,12.7923,12.7602,12.7923,134481.0
2017-05-05 10:30:00,19.93,19.96,19.92,19.93,78276.0,12.7923,12.8116,12.7859,12.7923,78276.0
2017-05-05 10:35:00,19.92,19.96,19.92,19.95,92643.0,12.7859,12.8116,12.7859,12.8052,92643.0
2017-05-05 10:40:00,19.96,19.99,19.95,19.98,129111.0,12.8116,12.8308,12.8052,12.8244,129111.0
2017-05-05 10:45:00,19.99,19.99,19.95,19.96,164399.0,12.8308,12.8308,12.8052,12.8116,164399.0
2017-05-05 10:50:00,19.96,19.96,19.91,19.93,103919.0,12.8116,12.8116,12.7795,12.7923,103919.0
2017-05-05 10:55:00,19.93,19.96,19.92,19.94,184260.0,12.7923,12.8116,12.7859,12.7987,184260.0
2017-05-05 11:00:00,19.94,19.96,19.91,19.91,165972.0,12.7987,12.8116,12.7795,12.7795,165972.0
2017-05-05 11:05:00,19.92,19.93,19.87,19.88,104514.0,12.7859,12.7923,12.7538,12.7602,104514.0
2017-05-05 11:10:00,19.88,19.91,19.86,19.91,101587.0,12.7602,12.7795,12.7474,12.7795,101587.0
2017-05-05 11:15:00,19.91,19.94,19.9,19.94,122487.0,12.7795,12.7987,12.7731,12.7987,122487.0
2017-05-05 11:20:00,19.94,19.97,19.93,19.93,278861.0,12.7987,12.818,12.7923,12.7923,278861.0
2017-05-05 11:25:00,19.94,19.97,19.93,19.95,275884.0,12.7987,12.818,12.7923,12.8052,275884.0
2017-05-05 11:30:00,19.96,20.0,19.95,19.99,146863.0,12.8116,12.8373,12.8052,12.8308,146863.0
2017-05-05 11:35:00,19.98,19.99,19.95,19.95,143261.0,12.8244,12.8308,12.8052,12.8052,143261.0
2017-05-05 11:40:00,19.95,19.96,19.95,19.95,56173.0,12.8052,12.8116,12.8052,12.8052,56173.0
2017-05-05 11:45:00,19.96,19.98,19.95,19.96,96577.0,12.8116,12.8244,12.8052,12.8116,96577.0
2017-05-05 11:50:00,19.96,19.96,19.93,19.94,96268.0,12.8116,12.8116,12.7923,12.7987,96268.0
2017-05-05 11:55:00,19.94,19.94,19.91,19.93,48463.0,12.7987,12.7987,12.7795,12.7923,48463.0
2017-05-05 12:00:00,19.93,19.95,19.91,19.93,46411.0,12.7923,12.8052,12.7795,12.7923,46411.0
2017-05-05 12:05:00,19.94,19.94,19.9,19.9,92512.0,12.7987,12.7987,12.7731,12.7731,92512.0
2017-05-05 12:10:00,19.9,19.92,19.89,19.91,79910.0,12.7731,12.7859,12.7667,12.7795,79910.0
2017-05-05 12:15:00,19.91,19.91,19.9,19.9,83239.0,12.7795,12.7795,12.7731,12.7731,83239.0
2017-05-05 12:20:00,19.91,19.92,19.9,19.92,83410.0,12.7795,12.7859,12.7731,12.7859,83410.0
2017-05-05 12:25:00,19.91,19.92,19.9,19.9,50832.0,12.7795,12.7859,12.7731,12.7731,50832.0
2017-05-05 12:30:00,19.91,19.91,19.88,19.89,164750.0,12.7795,12.7795,12.7602,12.7667,164750.0
2017-05-05 12:35:00,19.89,19.9,19.88,19.88,51048.0,12.7667,12.7731,12.7602,12.7602,51048.0
2017-05-05 12:40:00,19.89,19.91,19.88,19.9,66874.0,12.7667,12.7795,12.7602,12.7731,66874.0
2017-05-05 12:45:00,19.91,19.92,19.89,19.92,86466.0,12.7795,12.7859,12.7667,12.7859,86466.0
2017-05-05 12:50:00,19.92,19.95,19.91,19.95,60338.0,12.7859,12.8052,12.7795,12.8052,60338.0
2017-05-05 12:55:00,19.94,19.97,19.94,19.97,82566.0,12.7987,12.818,12.7987,12.818,82566.0
2017-05-05 13:00:00,19.96,19.99,19.95,19.98,81933.0,12.8116,12.8308,12.8052,12.8244,81933.0
2017-05-05 13:05:00,19.98,19.99,19.96,19.99,60427.0,12.8244,12.8308,12.8116,12.8308,60427.0
2017-05-05 13:10:00,19.99,19.99,19.96,19.97,56184.0,12.8308,12.8308,12.8116,12.818,56184.0
2017-05-05 13:15:00,19.96,19.98,19.96,19.97,54752.0,12.8116,12.8244,12.8116,12.818,54752.0
2017-05-05 13:20:00,19.97,19.97,19.95,19.96,77796.0,12.818,12.818,12.8052,12.8116,77796.0
2017-05-05 13:25:00,19.96,19.98,19.95,19.98,109296.0,12.8116,12.8244,12.8052,12.8244,109296.0
2017-05-05 13:30:00,19.98,19.99,19.96,19.98,131392.0,12.8244,12.8308,12.8116,12.8244,131392.0
2017-05-05 13:35:00,19.98,20.0,19.98,20.0,106467.0,12.8244,12.8373,12.8244,12.8373,106467.0
2017-05-05 13:40:00,20.0,20.01,19.99,19.99,91757.0,12.8373,12.8437,12.8308,12.8308,91757.0
2017-05-05 13:45:00,19.99,20.03,19.99,20.03,69414.0,12.8308,12.8565,12.8308,12.8565,69414.0
2017-05-05 13:50:00,20.03,20.05,20.02,20.04,121680.0,12.8565,12.8694,12.8501,12.8629,121680.0
2017-05-05 13:55:00,20.04,20.05,20.03,20.05,34766.0,12.8629,12.8694,12.8565,12.8694,34766.0
2017-05-05 14:00:00,20.05,20.08,20.04,20.07,94684.0,12.8694,12.8886,12.8629,12.8822,94684.0
2017-05-05 14:05:00,20.06,20.08,20.04,20.08,102993.0,12.8758,12.8886,12.8629,12.8886,102993.0
2017-05-05 14:10:00,20.08,20.1,20.06,20.06,74048.0,12.8886,12.9014,12.8758,12.8758,74048.0
2017-05-05 14:15:00,20.06,20.08,20.06,20.07,76296.0,12.8758,12.8886,12.8758,12.8822,76296.0
2017-05-05 14:20:00,20.07,20.1,20.06,20.09,58659.0,12.8822,12.9014,12.8758,12.895,58659.0
2017-05-05 14:25:00,20.08,20.09,20.08,20.09,47733.0,12.8886,12.895,12.8886,12.895,47733.0
2017-05-05 14:30:00,20.09,20.09,20.08,20.09,46638.0,12.895,12.895,12.8886,12.895,46638.0
2017-05-05 14:35:00,20.09,20.1,20.08,20.08,72010.0,12.895,12.9014,12.8886,12.8886,72010.0
2017-05-05 14:40:00,20.09,20.09,20.07,20.09,42244.0,12.895,12.895,12.8822,12.895,42244.0
2017-05-05 14:45:00,20.09,20.11,20.08,20.11,71513.0,12.895,12.9079,12.8886,12.9079,71513.0
2017-05-05 14:50:00,20.11,20.12,20.1,20.12,78361.0,12.9079,12.9143,12.9014,12.9143,78361.0
2017-05-05 14:55:00,20.12,20.12,20.1,20.11,40852.0,12.9143,12.9143,12.9014,12.9079,40852.0
2017-05-05 15:00:00,20.11,20.12,20.1,20.11,47266.0,12.9079,12.9143,12.9014,12.9079,47266.0
2017-05-05 15:05:00,20.11,20.15,20.11,20.12,92914.0,12.9079,12.9335,12.9079,12.9143,92914.0
2017-05-05 15:10:00,20.13,20.14,20.12,20.14,70870.0,12.9207,12.9271,12.9143,12.9271,70870.0
2017-05-05 15:15:00,20.14,20.14,20.11,20.14,77884.0,12.9271,12.9271,12.9079,12.9271,77884.0
2017-05-05 15:20:00,20.14,20.15,20.12,20.14,124935.0,12.9271,12.9335,12.9143,12.9271,124935.0
2017-05-05 15:25:00,20.13,20.16,20.13,20.16,72056.0,12.9207,12.94,12.9207,12.94,72056.0
2017-05-05 15:30:00,20.16,20.19,20.16,20.18,115838.0,12.94,12.9592,12.94,12.9528,115838.0
2017-05-05 15:35:00,20.18,20.21,20.17,20.21,121366.0,12.9528,12.9721,12.9464,12.9721,121366.0
2017-05-05 15:40:00,20.21,20.21,20.18,20.18,266666.0,12.9721,12.9721,12.9528,12.9528,266666.0
2017-05-05 15:45:00,20.18,20.2,20.17,20.2,179561.0,12.9528,12.9656,12.9464,12.9656,179561.0
2017-05-05 15:50:00,20.2,20.22,20.19,20.21,224849.0,12.9656,12.9785,12.9592,12.9721,224849.0
2017-05-05 15:55:00,20.21,20.23,20.19,20.2,693789.0,12.9721,12.9849,12.9592,12.9656,693789.0
2017-05-08 09:30:00,20.19,20.23,20.11,20.13,232371.0,12.9592,12.9849,12.9079,12.9207,232371.0
2017-05-08 09:35:00,20.14,20.2,20.13,20.18,176014.0,12.9271,12.9656,12.9207,12.9528,176014.0
2017-05-08 09:40:00,20.18,20.23,20.17,20.22,142128.0,12.9528,12.9849,12.9464,12.9785,142128.0
2017-05-08 09:45:00,20.23,20.24,20.18,20.19,101751.0,12.9849,12.9913,12.9528,12.9592,101751.0
2017-05-08 09:50:00,20.18,20.2,20.14,20.19,208473.0,12.9528,12.9656,12.9271,12.9592,208473.0
2017-05-08 09:55:00,20.19,20.24,20.18,20.24,212163.0,12.9592,12.9913,12.9528,12.9913,212163.0
2017-05-08 10:00:00,20.23,20.26,20.23,20.25,101238.0,12.9849,13.0041,12.9849,12.9977,101238.0
2017-05-08 10:05:00,20.26,20.26,20.21,20.21,294294.0,13.0041,13.0041,12.9721,12.9721,294294.0
2017-05-08 10:10:00,20.21,20.24,20.21,20.23,173041.0,12.9721,12.9913,12.9721,12.9849,173041.0
2017-05-08 10:15:00,20.22,20.24,20.19,20.19,89736.0,12.9785,12.9913,12.9592,12.9592,89736.0
2017-05-08 10:20:00,20.2,20.21,20.17,20.18,63633.0,12.9656,12.9721,12.9464,12.9528,63633.0
2017-05-08 10:25:00,20.19,20.19,20.12,20.13,67586.0,12.9592,12.9592,12.9143,12.9207,67586.0
2017-05-08 10:30:00,20.13,20.19,20.12,20.17,106927.0,12.9207,12.9592,12.9143,12.9464,106927.0
2017-05-08 10:35:00,20.17,20.19,20.14,20.14,66041.0,12.9464,12.9592,12.9271,12.9271,66041.0
2017-05-08 10:40:00,20.14,20.15,20.11,20.12,50224.0,12.9271,12.9335,12.9079,12.9143,50224.0
2017-05-08 10:45:00,20.11,20.13,20.09,20.09,59160.0,12.9079,12.9207,12.895,12.895,59160.0
2017-05-08 10:50:00,20.1,20.1,20.06,20.06,53108.0,12.9014,12.9014,12.8758,12.8758,53108.0
2017-05-08 10:55:00,20.07,20.09,20.05,20.08,84308.0,12.8822,12.895,12.8694,12.8886,84308.0
2017-05-08 11:00:00,20.08,20.09,20.03,20.04,76951.0,12.8886,12.895,12.8565,12.8629,76951.0
2017-05-08 11:05:00,20.05,20.06,20.03,20.05,89826.0,12.8694,12.8758,12.8565,12.8694,89826.0
2017-05-08 11:10:00,20.04,20.05,20.0,20.0,68802.0,12.8629,12.8694,12.8373,12.8373,68802.0
2017-05-08 11:15:00,20.01,20.01,19.98,19.98,60768.0,12.8437,12.8437,12.8244,12.8244,60768.0
2017-05-08 11:20:00,19.98,19.99,19.97,19.99,71320.0,12.8244,12.8308,12.818,12.8308,71320.0
2017-05-08 11:25:00,19.98,19.99,19.93,19.93,87805.0,12.8244,12.8308,12.7923,12.7923,87805.0
2017-05-08 11:30:00,19.93,19.97,19.93,19.96,117563.0,12.7923,12.818,12.7923,12.8116,117563.0
2017-05-08 11:35:00,19.96,20.01,19.95,20.0,52437.0,12.8116,12.8437,12.8052,12.8373,52437.0
2017-05-08 11:40:00,20.0,20.0,19.97,19.99,60333.0,12.8373,12.8373,12.818,12.8308,60333.0
2017-05-08 11:45:00,19.98,19.98,19.97,19.98,49012.0,12.8244,12.8244,12.818,12.8244,49012.0
2017-05-08 11:50:00,19.97,19.98,19.96,19.97,54611.0,12.818,12.8244,12.8116,12.818,54611.0
2017-05-08 11:55:00,19.96,19.97,19.96,19.96,33229.0,12.8116,12.818,12.8116,12.8116,33229.0
2017-05-08 12:00:00,19.96,20.0,19.95,19.97,63682.0,12.8116,12.8373,12.8052,12.818,63682.0
2017-05-08 12:05:00,19.97,19.99,19.97,19.98,29584.0,12.818,12.8308,12.818,12.8244,29584.0
2017-05-08 12:10:00,19.97,19.98,19.95,19.96,40791.0,12.818,12.8244,12.8052,12.8116,40791.0
2017-05-08 12:15:00,19.96,19.99,19.95,19.98,72375.0,12.8116,12.8308,12.8052,12.8244,72375.0
2017-05-08 12:20:00,19.98,20.0,19.96,19.98,65625.0,12.8244,12.8373,12.8116,12.8244,65625.0
2017-05-08 12:25:00,19.98,19.99,19.96,19.97,50530.0,12.8244,12.8308,12.8116,12.818,50530.0
2017-05-08 12:30:00,19.98,19.99,19.96,19.98,71099.0,12.8244,12.8308,12.8116,12.8244,71099.0
2017-05-08 12:35:00,19.97,20.0,19.97,20.0,51821.0,12.818,12.8373,12.818,12.8373,51821.0
2017-05-08 12:40:00,20.0,20.03,19.99,20.02,50433.0,12.8373,12.8565,12.8308,12.8501,50433.0
2017-05-08 12:45:00,20.03,20.04,20.01,20.02,74448.0,12.8565,12.8629,12.8437,12.8501,74448.0
2017-05-08 12:50:00,20.02,20.03,19.99,20.02,112676.0,12.8501,12.8565,12.8308,12.8501,112676.0
2017-05-08 12:55:00,20.02,20.02,20.0,20.02,83467.0,12.8501,12.8501,12.8373,12.8501,83467.0
2017-05-08 13:00:00,20.02,20.05,20.01,20.05,60380.0,12.8501,12.8694,12.8437,12.8694,60380.0
2017-05-08 13:05:00,20.05,20.06,20.04,20.05,62833.0,12.8694,12.8758,12.8629,12.8694,62833.0
2017-05-08 13:10:00,20.05,20.07,20.03,20.05,66228.0,12.8694,12.8822,12.8565,12.8694,66228.0
2017-05-08 13:15:00,20.05,20.05,20.03,20.05,41238.0,12.8694,12.8694,12.8565,12.8694,41238.0
2017-05-08 13:20:00,20.05,20.06,20.04,20.05,73123.0,12.8694,12.8758,12.8629,12.8694,73123.0
2017-05-08 13:25:00,20.06,20.07,20.05,20.07,46858.0,12.8758,12.8822,12.8694,12.8822,46858.0
2017-05-08 13:30:00,20.07,20.08,20.06,20.08,62699.0,12.8822,12.8886,12.8758,12.8886,62699.0
2017-05-08 13:35:00,20.08,20.1,20.07,20.1,49826.0,12.8886,12.9014,12.8822,12.9014,49826.0
2017-05-08 13:40:00,20.1,20.13,20.09,20.13,89537.0,12.9014,12.9207,12.895,12.9207,89537.0
2017-05-08 13:45:00,20.13,20.13,20.12,20.13,38812.0,12.9207,12.9207,12.9143,12.9207,38812.0
2017-05-08 13:50:00,20.13,20.13,20.09,20.11,111864.0,12.9207,12.9207,12.895,12.9079,111864.0
2017-05-08 13:55:00,20.11,20.12,20.1,20.1,40761.0,12.9079,12.9143,12.9014,12.9014,40761.0
2017-05-08 14:00:00,20.11,20.11,20.09,20.11,93834.0,12.9079,12.9079,12.895,12.9079,93834.0
2017-05-08 14:05:00,20.11,20.13,20.1,20.1,92420.0,12.9079,12.9207,12.9014,12.9014,92420.0
2017-05-08 14:10:00,20.11,20.13,20.09,20.12,134078.0,12.9079,12.9207,12.895,12.9143,134078.0
2017-05-08 14:15:00,20.13,20.13,20.1,20.11,59858.0,12.9207,12.9207,12.9014,12.9079,59858.0
2017-05-08 14:20:00,20.1,20.12,20.09,20.11,188912.0,12.9014,12.9143,12.895,12.9079,188912.0
2017-05-08 14:25:00,20.11,20.11,20.1,20.1,59623.0,12.9079,12.9079,12.9014,12.9014,59623.0
2017-05-08 14:30:00,20.11,20.12,20.1,20.12,122665.0,12.9079,12.9143,12.9014,12.9143,122665.0
2017-05-08 14:35:00,20.12,20.14,20.11,20.12,98792.0,12.9143,12.9271,12.9079,12.9143,98792.0
2017-05-08 14:40:00,20.12,20.13,20.1,20.11,133476.0,12.9143,12.9207,12.9014,12.9079,133476.0
2017-05-08 14:45:00,20.11,20.12,20.1,20.12,57727.0,12.9079,12.9143,12.9014,12.9143,57727.0
2017-05-08 14:50:00,20.11,20.12,20.09,20.1,83182.0,12.9079,12.9143,12.895,12.9014,83182.0
2017-05-08 14:55:00,20.1,20.1,20.08,20.1,119418.0,12.9014,12.9014,12.8886,12.9014,119418.0
2017-05-08 15:00:00,20.09,20.11,20.08,20.11,102385.0,12.895,12.9079,12.8886,12.9079,102385.0
2017-05-08 15:05:00,20.11,20.11,20.07,20.07,106680.0,12.9079,12.9079,12.8822,12.8822,106680.0
2017-05-08 15:10:00,20.07,20.09,20.07,20.08,98977.0,12.8822,12.895,12.8822,12.8886,98977.0
2017-05-08 15:15:00,20.07,20.1,20.07,20.1,94474.0,12.8822,12.9014,12.8822,12.9014,94474.0
2017-05-08 15:20:00,20.1,20.12,20.09,20.12,115431.0,12.9014,12.9143,12.895,12.9143,115431.0
2017-05-08 15:25:00,20.12,20.14,20.11,20.13,123621.0,12.9143,12.9271,12.9079,12.9207,123621.0
2017-05-08 15:30:00,20.13,20.15,20.12,20.15,127365.0,12.9207,12.9335,12.9143,12.9335,127365.0
2017-05-08 15:35:00,20.14,20.15,20.1,20.1,153535.0,12.9271,12.9335,12.9014,12.9014,153535.0
2017-05-08 15:40:00,20.11,20.12,20.1,20.12,222836.0,12.9079,12.9143,12.9014,12.9143,222836.0
2017-05-08 15:45:00,20.12,20.14,20.1,20.14,311833.0,12.9143,12.9271,12.9014,12.9271,311833.0
2017-05-08 15:50:00,20.14,20.16,20.13,20.16,419124.0,12.9271,12.94,12.9207,12.94,419124.0
2017-05-08 15:55:00,20.16,20.2,20.14,20.14,1121949.0,12.94,12.9656,12.9271,12.9271,1121949.0
2017-05-09 09:30:00,20.14,20.15,20.09,20.14,217226.0,12.9271,12.9335,12.895,12.9271,217226.0
2017-05-09 09:35:00,20.14,20.15,20.06,20.07,94084.0,12.9271,12.9335,12.8758,12.8822,94084.0
2017-05-09 09:40:00,20.07,20.07,20.01,20.05,79003.0,12.8822,12.8822,12.8437,12.8694,79003.0
2017-05-09 09:45:00,20.05,20.1,20.05,20.09,112746.0,12.8694,12.9014,12.8694,12.895,112746.0
2017-05-09 09:50:00,20.09,20.1,20.04,20.05,106072.0,12.895,12.9014,12.8629,12.8694,106072.0
2017-05-09 09:55:00,20.05,20.12,20.04,20.12,88106.0,12.8694,12.9143,12.8629,12.9143,88106.0
2017-05-09 10:00:00,20.12,20.16,20.11,20.14,96550.0,12.9143,12.94,12.9079,12.9271,96550.0
2017-05-09 10:05:00,20.14,20.16,20.12,20.14,91019.0,12.9271,12.94,12.9143,12.9271,91019.0
2017-05-09 10:10:00,20.14,20.18,20.12,20.18,159880.0,12.9271,12.9528,12.9143,12.9528,159880.0
2017-05-09 10:15:00,20.18,20.19,20.15,20.18,123283.0,12.9528,12.9592,12.9335,12.9528,123283.0
2017-05-09 10:20:00,20.18,20.21,20.18,20.2,90886.0,12.9528,12.9721,12.9528,12.9656,90886.0
2017-05-09 10:25:00,20.2,20.25,20.2,20.24,165886.0,12.9656,12.9977,12.9656,12.9913,165886.0
2017-05-09 10:30:00,20.24,20.25,20.2,20.21,134529.0,12.9913,12.9977,12.9656,12.9721,134529.0
2017-05-09 10:35:00,20.21,20.21,20.14,20.15,208004.0,12.9721,12.9721,12.9271,12.9335,208004.0
2017-05-09 10:40:00,20.15,20.24,20.15,20.24,93054.0,12.9335,12.9913,12.9335,12.9913,93054.0
2017-05-09 10:45:00,20.23,20.27,20.23,20.27,158922.0,12.9849,13.0106,12.9849,13.0106,158922.0
2017-05-09 10:50:00,20.27,20.28,20.24,20.25,119022.0,13.0106,13.017,12.9913,12.9977,119022.0
2017-05-09 10:55:00,20.24,20.29,20.24,20.29,84819.0,12.9913,13.0234,12.9913,13.0234,84819.0
2017-05-09 11:00:00,20.28,20.29,20.23,20.23,421170.0,13.017,13.0234,12.9849,12.9849,421170.0
2017-05-09 11:05:00,20.23,20.24,20.16,20.2,244851.0,12.9849,12.9913,12.94,12.9656,244851.0
2017-05-09 11:10:00,20.19,20.19,20.1,20.14,172858.0,12.9592,12.9592,12.9014,12.9271,172858.0
2017-05-09 11:15:00,20.14,20.17,20.08,20.1,282866.0,12.9271,12.9464,12.8886,12.9014,282866.0
2017-05-09 11:20:00,20.1,20.11,20.06,20.09,100865.0,12.9014,12.9079,12.8758,12.895,100865.0
2017-05-09 11:25:00,20.08,20.12,20.08,20.1,145885.0,12.8886,12.9143,12.8886,12.9014,145885.0
2017-05-09 11:30:00,20.1,20.14,20.07,20.07,403856.0,12.9014,12.9271,12.8822,12.8822,403856.0
2017-05-09 11:35:00,20.07,20.08,20.02,20.06,153316.0,12.8822,12.8886,12.8501,12.8758,153316.0
2017-05-09 11:40:00,20.06,20.07,19.99,20.0,283331.0,12.8758,12.8822,12.8308,12.8373,283331.0
2017-05-09 11:45:00,20.0,20.05,19.99,20.04,97840.0,12.8373,12.8694,12.8308,12.8629,97840.0
2017-05-09 11:50:00,20.04,20.05,20.01,20.03,104325.0,12.8629,12.8694,12.8437,12.8565,104325.0
2017-05-09 11:55:00,20.04,20.06,20.03,20.05,92862.0,12.8629,12.8758,12.8565,12.8694,92862.0
2017-05-09 12:00:00,20.04,20.05,20.02,20.05,74219.0,12.8629,12.8694,12.8501,12.8694,74219.0
2017-05-09 12:05:00,20.05,20.05,20.02,20.03,85302.0,12.8694,12.8694,12.8501,12.8565,85302.0
2017-05-09 12:10:00,20.03,20.03,20.0,20.01,76626.0,12.8565,12.8565,12.8373,12.8437,76626.0
2017-05-09 12:15:00,20.01,20.01,19.96,19.96,106007.0,12.8437,12.8437,12.8116,12.8116,106007.0
2017-05-09 12:20:00,19.96,19.99,19.96,19.98,47196.0,12.8116,12.8308,12.8116,12.8244,47196.0
2017-05-09 12:25:00,19.98,19.99,19.95,19.98,121471.0,12.8244,12.8308,12.8052,12.8244,121471.0
2017-05-09 12:30:00,19.98,19.99,19.98,19.99,36906.0,12.8244,12.8308,12.8244,12.8308,36906.0
2017-05-09 12:35:00,19.99,20.01,19.98,19.99,148686.0,12.8308,12.8437,12.8244,12.8308,148686.0
2017-05-09 12:40:00,19.99,20.0,19.98,19.98,62627.0,12.8308,12.8373,12.8244,12.8244,62627.0
2017-05-09 12:45:00,19.98,19.99,19.94,19.95,116486.0,12.8244,12.8308,12.7987,12.8052,116486.0
2017-05-09 12:50:00,19.94,19.95,19.91,19.92,158780.0,12.7987,12.8052,12.7795,12.7859,158780.0
2017-05-09 12:55:00,19.92,19.94,19.9,19.91,301443.0,12.7859,12.7987,12.7731,12.7795,301443.0
2017-05-09 13:00:00,19.92,19.97,19.91,19.96,260931.0,12.7859,12.818,12.7795,12.8116,260931.0
2017-05-09 13:05:00,19.97,19.98,19.96,19.97,98185.0,12.818,12.8244,12.8116,12.818,98185.0
2017-05-09 13:10:00,19.96,19.97,19.93,19.94,242136.0,12.8116,12.818,12.7923,12.7987,242136.0
2017-05-09 13:15:00,19.94,19.96,19.93,19.95,55059.0,12.7987,12.8116,12.7923,12.8052,55059.0
2017-05-09 13:20:00,19.95,19.96,19.94,19.96,150523.0,12.8052,12.8116,12.7987,12.8116,150523.0
2017-05-09 13:25:00,19.96,19.96,19.94,19.95,77105.0,12.8116,12.8116,12.7987,12.8052,77105.0
2017-05-09 13:30:00,19.95,19.98,19.94,19.97,129463.0,12.8052,12.8244,12.7987,12.818,129463.0
2017-05-09 13:35:00,19.97,19.99,19.97,19.99,50731.0,12.818,12.8308,12.818,12.8308,50731.0
2017-05-09 13:40:00,19.99,20.04,19.98,20.04,137352.0,12.8308,12.8629,12.8244,12.8629,137352.0
2017-05-09 13:45:00,20.04,20.05,20.03,20.04,82101.0,12.8629,12.8694,12.8565,12.8629,82101.0
2017-05-09 13:50:00,20.05,20.05,19.98,20.01,124361.0,12.8694,12.8694,12.8244,12.8437,124361.0
2017-05-09 13:55:00,20.01,20.02,20.01,20.02,59385.0,12.8437,12.8501,12.8437,12.8501,59385.0
2017-05-09 14:00:00,20.01,20.02,19.99,20.01,199337.0,12.8437,12.8501,12.8308,12.8437,199337.0
2017-05-09 14:05:00,20.01,20.01,19.99,19.99,90828.0,12.8437,12.8437,12.8308,12.8308,90828.0
2017-05-09 14:10:00,20.0,20.0,19.97,20.0,165138.0,12.8373,12.8373,12.818,12.8373,165138.0
2017-05-09 14:15:00,20.0,20.01,19.98,20.0,148435.0,12.8373,12.8437,12.8244,12.8373,148435.0
2017-05-09 14:20:00,19.99,20.01,19.95,19.96,163027.0,12.8308,12.8437,12.8052,12.8116,163027.0
2017-05-09 14:25:00,19.96,19.99,19.96,19.98,82346.0,12.8116,12.8308,12.8116,12.8244,82346.0
2017-05-09 14:30:00,19.99,20.01,19.98,19.99,85522.0,12.8308,12.8437,12.8244,12.8308,85522.0
2017-05-09 14:35:00,19.99,20.0,19.96,20.0,195292.0,12.8308,12.8373,12.8116,12.8373,195292.0
2017-05-09 14:40:00,20.0,20.01,19.99,20.0,61791.0,12.8373,12.8437,12.8308,12.8373,61791.0
2017-05-09 14:45:00,20.0,20.01,19.98,19.98,94822.0,12.8373,12.8437,12.8244,12.8244,94822.0
2017-05-09 14:50:00,19.98,19.98,19.95,19.97,127299.0,12.8244,12.8244,12.8052,12.818,127299.0
2017-05-09 14:55:00,19.98,19.99,19.97,19.99,111250.0,12.8244,12.8308,12.818,12.8308,111250.0
2017-05-09 15:00:00,19.98,19.99,19.95,19.97,191009.0,12.8244,12.8308,12.8052,12.818,191009.0
2017-05-09 15:05:00,19.98,20.0,19.97,19.97,146489.0,12.8244,12.8373,12.818,12.818,146489.0
2017-05-09 15:10:00,19.98,19.99,19.96,19.98,206020.0,12.8244,12.8308,12.8116,12.8244,206020.0
2017-05-09 15:15:00,19.98,20.0,19.98,20.0,140097.0,12.8244,12.8373,12.8244,12.8373,140097.0
2017-05-09 15:20:00,20.0,20.0,19.94,19.95,307570.0,12.8373,12.8373,12.7987,12.8052,307570.0
2017-05-09 15:25:00,19.95,19.96,19.95,19.96,119572.0,12.8052,12.8116,12.8052,12.8116,119572.0
2017-05-09 15:30:00,19.95,19.96,19.9,19.93,296434.0,12.8052,12.8116,12.7731,12.7923,296434.0
2017-05-09 15:35:00,19.92,19.93,19.88,19.89,229536.0,12.7859,12.7923,12.7602,12.7667,229536.0
2017-05-09 15:40:00,19.89,19.9,19.86,19.89,434296.0,12.7667,12.7731,12.7474,12.7667,434296.0
2017-05-09 15:45:00,19.89,19.91,19.86,19.86,358942.0,12.7667,12.7795,12.7474,12.7474,358942.0
2017-05-09 15:50:00,19.87,19.89,19.84,19.89,728278.0,12.7538,12.7667,12.7346,12.7667,728278.0
2017-05-09 15:55:00,19.88,19.91,19.88,19.9,999416.0,12.7602,12.7795,12.7602,12.7731,999416.0
2017-05-10 09:30:00,20.01,20.03,19.94,19.97,498471.0,12.8437,12.8565,12.7987,12.818,498471.0
2017-05-10 09:35:00,19.97,20.0,19.93,19.98,162937.0,12.818,12.8373,12.7923,12.8244,162937.0
2017-05-10 09:40:00,19.98,20.02,19.97,20.02,189230.0,12.8244,12.8501,12.818,12.8501,189230.0
2017-05-10 09:45:00,20.02,20.06,20.01,20.05,295066.0,12.8501,12.8758,12.8437,12.8694,295066.0
2017-05-10 09:50:00,20.05,20.1,20.04,20.1,444996.0,12.8694,12.9014,12.8629,12.9014,444996.0
2017-05-10 09:55:00,20.1,20.21,20.08,20.2,655443.0,12.9014,12.9721,12.8886,12.9656,655443.0
2017-05-10 10:00:00,20.2,20.2,20.13,20.19,386426.0,12.9656,12.9656,12.9207,12.9592,386426.0
2017-05-10 10:05:00,20.19,20.26,20.17,20.2,440834.0,12.9592,13.0041,12.9464,12.9656,440834.0
2017-05-10 10:10:00,20.2,20.26,20.19,20.25,309404.0,12.9656,13.0041,12.9592,12.9977,309404.0
2017-05-10 10:15:00,20.25,20.29,20.24,20.29,278011.0,12.9977,13.0234,12.9913,13.0234,278011.0
2017-05-10 10:20:00,20.28,20.33,20.28,20.32,197900.0,13.017,13.0491,13.017,13.0427,197900.0
2017-05-10 10:25:00,20.32,20.36,20.26,20.27,180196.0,13.0427,13.0683,13.0041,13.0106,180196.0
2017-05-10 10:30:00,20.27,20.41,20.26,20.41,444462.0,13.0106,13.1004,13.0041,13.1004,444462.0
2017-05-10 10:35:00,20.41,20.44,20.39,20.39,349146.0,13.1004,13.1197,13.0876,13.0876,349146.0
2017-05-10 10:40:00,20.39,20.4,20.33,20.4,542449.0,13.0876,13.094,13.0491,13.094,542449.0
2017-05-10 10:45:00,20.4,20.41,20.28,20.33,686547.0,13.094,13.1004,13.017,13.0491,686547.0
2017-05-10 10:50:00,20.32,20.35,20.21,20.23,897568.0,13.0427,13.0619,12.9721,12.9849,897568.0
2017-05-10 10:55:00,20.24,20.27,20.19,20.2,1173220.0,12.9913,13.0106,12.9592,12.9656,1173220.0
2017-05-10 11:00:00,20.2,20.21,20.08,20.09,464220.0,12.9656,12.9721,12.8886,12.895,464220.0
2017-05-10 11:05:00,20.09,20.1,20.05,20.09,197845.0,12.895,12.9014,12.8694,12.895,197845.0
2017-05-10 11:10:00,20.09,20.14,20.08,20.14,316863.0,12.895,12.9271,12.8886,12.9271,316863.0
2017-05-10 11:15:00,20.14,20.17,20.11,20.14,182342.0,12.9271,12.9464,12.9079,12.9271,182342.0
2017-05-10 11:20:00,20.13,20.16,20.12,20.16,107045.0,12.9207,12.94,12.9143,12.94,107045.0
2017-05-10 11:25:00,20.16,20.2,20.15,20.15,158829.0,12.94,12.9656,12.9335,12.9335,158829.0
2017-05-10 11:30:00,20.16,20.18,20.14,20.16,154146.0,12.94,12.9528,12.9271,12.94,154146.0
2017-05-10 11:35:00,20.16,20.18,20.14,20.16,150252.0,12.94,12.9528,12.9271,12.94,150252.0
2017-05-10 11:40:00,20.16,20.17,20.12,20.13,199602.0,12.94,12.9464,12.9143,12.9207,199602.0
2017-05-10 11:45:00,20.13,20.13,20.08,20.1,464987.0,12.9207,12.9207,12.8886,12.9014,464987.0
2017-05-10 11:50:00,20.1,20.11,20.07,20.08,241657.0,12.9014,12.9079,12.8822,12.8886,241657.0
2017-05-10 11:55:00,20.08,20.08,20.03,20.04,211796.0,12.8886,12.8886,12.8565,12.8629,211796.0
2017-05-10 12:00:00,20.04,20.07,20.03,20.07,117012.0,12.8629,12.8822,12.8565,12.8822,117012.0
2017-05-10 12:05:00,20.07,20.08,20.02,20.04,146675.0,12.8822,12.8886,12.8501,12.8629,146675.0
2017-05-10 12:10:00,20.03,20.06,20.03,20.06,71854.0,12.8565,12.8758,12.8565,12.8758,71854.0
2017-05-10 12:15:00,20.05,20.06,20.01,20.02,101486.0,12.8694,12.8758,12.8437,12.8501,101486.0
2017-05-10 12:20:00,20.02,20.03,19.99,20.01,149009.0,12.8501,12.8565,12.8308,12.8437,149009.0
2017-05-10 12:25:00,20.01,20.02,20.0,20.0,79407.0,12.8437,12.8501,12.8373,12.8373,79407.0
2017-05-10 12:30:00,20.0,20.07,20.0,20.05,104688.0,12.8373,12.8822,12.8373,12.8694,104688.0
2017-05-10 12:35:00,20.05,20.05,20.03,20.04,56416.0,12.8694,12.8694,12.8565,12.8629,56416.0
2017-05-10 12:40:00,20.04,20.08,20.03,20.07,52621.0,12.8629,12.8886,12.8565,12.8822,52621.0
2017-05-10 12:45:00,20.07,20.09,20.06,20.08,107472.0,12.8822,12.895,12.8758,12.8886,107472.0
2017-05-10 12:50:00,20.07,20.08,20.06,20.08,49190.0,12.8822,12.8886,12.8758,12.8886,49190.0
2017-05-10 12:55:00,20.08,20.09,20.06,20.07,89804.0,12.8886,12.895,12.8758,12.8822,89804.0
2017-05-10 13:00:00,20.07,20.11,20.07,20.09,82979.0,12.8822,12.9079,12.8822,12.895,82979.0
2017-05-10 13:05:00,20.09,20.13,20.08,20.12,86877.0,12.895,12.9207,12.8886,12.9143,86877.0
2017-05-10 13:10:00,20.12,20.13,20.11,20.13,68189.0,12.9143,12.9207,12.9079,12.9207,68189.0
2017-05-10 13:15:00,20.13,20.14,20.11,20.13,132615.0,12.9207,12.9271,12.9079,12.9207,132615.0
2017-05-10 13:20:00,20.13,20.13,20.12,20.13,55352.0,12.9207,12.9207,12.9143,12.9207,55352.0
2017-05-10 13:25:00,20.13,20.14,20.12,20.13,183985.0,12.9207,12.9271,12.9143,12.9207,183985.0
2017-05-10 13:30:00,20.13,20.14,20.12,20.13,111994.0,12.9207,12.9271,12.9143,12.9207,111994.0
2017-05-10 13:35:00,20.13,20.15,20.12,20.14,72978.0,12.9207,12.9335,12.9143,12.9271,72978.0
2017-05-10 13:40:00,20.14,20.14,20.09,20.09,104417.0,12.9271,12.9271,12.895,12.895,104417.0
2017-05-10 13:45:00,20.09,20.11,20.04,20.05,170025.0,12.895,12.9079,12.8629,12.8694,170025.0
2017-05-10 13:50:00,20.04,20.06,20.03,20.05,151277.0,12.8629,12.8758,12.8565,12.8694,151277.0
2017-05-10 13:55:00,20.05,20.09,20.05,20.09,107033.0,12.8694,12.895,12.8694,12.895,107033.0
2017-05-10 14:00:00,20.09,20.09,20.06,20.07,154139.0,12.895,12.895,12.8758,12.8822,154139.0
2017-05-10 14:05:00,20.07,20.09,20.07,20.07,111174.0,12.8822,12.895,12.8822,12.8822,111174.0
2017-05-10 14:10:00,20.08,20.08,20.05,20.07,104202.0,12.8886,12.8886,12.8694,12.8822,104202.0
2017-05-10 14:15:00,20.07,20.11,20.06,20.09,101622.0,12.8822,12.9079,12.8758,12.895,101622.0
2017-05-10 14:20:00,20.1,20.12,20.09,20.1,113202.0,12.9014,12.9143,12.895,12.9014,113202.0
2017-05-10 14:25:00,20.1,20.11,20.07,20.09,88117.0,12.9014,12.9079,12.8822,12.895,88117.0
2017-05-10 14:30:00,20.09,20.11,20.08,20.11,40942.0,12.895,12.9079,12.8886,12.9079,40942.0
2017-05-10 14:35:00,20.11,20.11,20.08,20.08,58602.0,12.9079,12.9079,12.8886,12.8886,58602.0
2017-05-10 14:40:00,20.09,20.11,20.08,20.1,103897.0,12.895,12.9079,12.8886,12.9014,103897.0
2017-05-10 14:45:00,20.1,20.11,20.09,20.11,91903.0,12.9014,12.9079,12.895,12.9079,91903.0
2017-05-10 14:50:00,20.1,20.11,20.08,20.09,88788.0,12.9014,12.9079,12.8886,12.895,88788.0
2017-05-10 14:55:00,20.09,20.12,20.08,20.12,62155.0,12.895,12.9143,12.8886,12.9143,62155.0
2017-05-10 15:00:00,20.12,20.12,20.07,20.07,157976.0,12.9143,12.9143,12.8822,12.8822,157976.0
2017-05-10 15:05:00,20.07,20.1,20.07,20.1,87592.0,12.8822,12.9014,12.8822,12.9014,87592.0
2017-05-10 15:10:00,20.1,20.15,20.09,20.15,153454.0,12.9014,12.9335,12.895,12.9335,153454.0
2017-05-10 15:15:00,20.14,20.17,20.14,20.17,148106.0,12.9271,12.9464,12.9271,12.9464,148106.0
2017-05-10 15:20:00,20.17,20.19,20.16,20.18,142990.0,12.9464,12.9592,12.94,12.9528,142990.0
2017-05-10 15:25:00,20.18,20.18,20.16,20.17,144072.0,12.9528,12.9528,12.94,12.9464,144072.0
2017-05-10 15:30:00,20.17,20.19,20.16,20.17,189045.0,12.9464,12.9592,12.94,12.9464,189045.0
2017-05-10 15:35:00,20.17,20.18,20.16,20.18,139085.0,12.9464,12.9528,12.94,12.9528,139085.0
2017-05-10 15:40:00,20.18,20.2,20.16,20.2,262261.0,12.9528,12.9656,12.94,12.9656,262261.0
2017-05-10 15:45:00,20.2,20.2,20.17,20.18,258345.0,12.9656,12.9656,12.9464,12.9528,258345.0
2017-05-10 15:50:00,20.18,20.18,20.17,20.18,313461.0,12.9528,12.9528,12.9464,12.9528,313461.0
2017-05-10 15:55:00,20.18,20.19,20.17,20.19,622552.0,12.9528,12.9592,12.9464,12.9592,622552.0
2017-05-11 09:30:00,20.21,20.21,20.12,20.14,229181.0,12.9721,12.9721,12.9143,12.9271,229181.0
2017-05-11 09:35:00,20.14,20.15,20.05,20.1,135699.0,12.9271,12.9335,12.8694,12.9014,135699.0
2017-05-11 09:40:00,20.1,20.15,20.08,20.09,142973.0,12.9014,12.9335,12.8886,12.895,142973.0
2017-05-11 09:45:00,20.08,20.14,20.07,20.12,128337.0,12.8886,12.9271,12.8822,12.9143,128337.0
2017-05-11 09:50:00,20.12,20.14,20.08,20.1,95986.0,12.9143,12.9271,12.8886,12.9014,95986.0
2017-05-11 09:55:00,20.09,20.1,20.02,20.08,233608.0,12.895,12.9014,12.8501,12.8886,233608.0
2017-05-11 10:00:00,20.08,20.09,20.0,20.05,210501.0,12.8886,12.895,12.8373,12.8694,210501.0
2017-05-11 10:05:00,20.05,20.06,20.01,20.05,87463.0,12.8694,12.8758,12.8437,12.8694,87463.0
2017-05-11 10:10:00,20.05,20.07,20.04,20.05,71773.0,12.8694,12.8822,12.8629,12.8694,71773.0
2017-05-11 10:15:00,20.04,20.08,20.03,20.03,86295.0,12.8629,12.8886,12.8565,12.8565,86295.0
2017-05-11 10:20:00,20.03,20.04,20.0,20.01,175907.0,12.8565,12.8629,12.8373,12.8437,175907.0
2017-05-11 10:25:00,20.01,20.07,20.01,20.07,94634.0,12.8437,12.8822,12.8437,12.8822,94634.0
2017-05-11 10:30:00,20.07,20.1,20.06,20.1,93706.0,12.8822,12.9014,12.8758,12.9014,93706.0
2017-05-11 10:35:00,20.1,20.11,20.07,20.09,78515.0,12.9014,12.9079,12.8822,12.895,78515.0
2017-05-11 10:40:00,20.09,20.09,20.05,20.07,83345.0,12.895,12.895,12.8694,12.8822,83345.0
2017-05-11 10:45:00,20.06,20.09,20.05,20.09,72950.0,12.8758,12.895,12.8694,12.895,72950.0
2017-05-11 10:50:00,20.08,20.09,20.05,20.07,472233.0,12.8886,12.895,12.8694,12.8822,472233.0
2017-05-11 10:55:00,20.08,20.14,20.07,20.13,85926.0,12.8886,12.9271,12.8822,12.9207,85926.0
2017-05-11 11:00:00,20.13,20.18,20.13,20.18,128499.0,12.9207,12.9528,12.9207,12.9528,128499.0
2017-05-11 11:05:00,20.18,20.2,20.16,20.19,94112.0,12.9528,12.9656,12.94,12.9592,94112.0
2017-05-11 11:10:00,20.19,20.19,20.15,20.16,112072.0,12.9592,12.9592,12.9335,12.94,112072.0
2017-05-11 11:15:00,20.16,20.17,20.13,20.14,148353.0,12.94,12.9464,12.9207,12.9271,148353.0
2017-05-11 11:20:00,20.14,20.18,20.13,20.17,170356.0,12.9271,12.9528,12.9207,12.9464,170356.0
2017-05-11 11:25:00,20.17,20.19,20.16,20.19,84537.0,12.9464,12.9592,12.94,12.9592,84537.0
2017-05-11 11:30:00,20.19,20.21,20.18,20.18,127328.0,12.9592,12.9721,12.9528,12.9528,127328.0
2017-05-11 11:35:00,20.18,20.22,20.17,20.19,122109.0,12.9528,12.9785,12.9464,12.9592,122109.0
2017-05-11 11:40:00,20.19,20.21,20.18,20.2,112553.0,12.9592,12.9721,12.9528,12.9656,112553.0
2017-05-11 11:45:00,20.21,20.23,20.18,20.23,88090.0,12.9721,12.9849,12.9528,12.9849,88090.0
2017-05-11 11:50:00,20.23,20.23,20.2,20.21,53734.0,12.9849,12.9849,12.9656,12.9721,53734.0
2017-05-11 11:55:00,20.21,20.25,20.2,20.23,143740.0,12.9721,12.9977,12.9656,12.9849,143740.0
2017-05-11 12:00:00,20.23,20.24,20.19,20.2,228713.0,12.9849,12.9913,12.9592,12.9656,228713.0
2017-05-11 12:05:00,20.19,20.21,20.18,20.2,193214.0,12.9592,12.9721,12.9528,12.9656,193214.0
2017-05-11 12:10:00,20.21,20.24,20.2,20.22,82991.0,12.9721,12.9913,12.9656,12.9785,82991.0
2017-05-11 12:15:00,20.21,20.25,20.21,20.25,65318.0,12.9721,12.9977,12.9721,12.9977,65318.0
2017-05-11 12:20:00,20.25,20.25,20.22,20.22,107537.0,12.9977,12.9977,12.9785,12.9785,107537.0
2017-05-11 12:25:00,20.22,20.24,20.21,20.21,35948.0,12.9785,12.9913,12.9721,12.9721,35948.0
2017-05-11 12:30:00,20.21,20.23,20.2,20.23,56891.0,12.9721,12.9849,12.9656,12.9849,56891.0
2017-05-11 12:35:00,20.22,20.23,20.2,20.21,63313.0,12.9785,12.9849,12.9656,12.9721,63313.0
2017-05-11 12:40:00,20.2,20.2,20.17,20.2,96638.0,12.9656,12.9656,12.9464,12.9656,96638.0
2017-05-11 12:45:00,20.2,20.22,20.2,20.21,201015.0,12.9656,12.9785,12.9656,12.9721,201015.0
2017-05-11 12:50:00,20.21,20.23,20.2,20.21,149891.0,12.9721,12.9849,12.9656,12.9721,149891.0
2017-05-11 12:55:00,20.21,20.22,20.2,20.2,73191.0,12.9721,12.9785,12.9656,12.9656,73191.0
2017-05-11 13:00:00,20.2,20.22,20.2,20.21,91993.0,12.9656,12.9785,12.9656,12.9721,91993.0
2017-05-11 13:05:00,20.21,20.24,20.21,20.22,53956.0,12.9721,12.9913,12.9721,12.9785,53956.0
2017-05-11 13:10:00,20.21,20.26,20.21,20.25,69401.0,12.9721,13.0041,12.9721,12.9977,69401.0
2017-05-11 13:15:00,20.26,20.26,20.22,20.24,36566.0,13.0041,13.0041,12.9785,12.9913,36566.0
2017-05-11 13:20:00,20.23,20.27,20.23,20.27,146683.0,12.9849,13.0106,12.9849,13.0106,146683.0
2017-05-11 13:25:00,20.26,20.28,20.25,20.25,145301.0,13.0041,13.017,12.9977,12.9977,145301.0
2017-05-11 13:30:00,20.26,20.26,20.23,20.26,110482.0,13.0041,13.0041,12.9849,13.0041,110482.0
2017-05-11 13:35:00,20.25,20.26,20.21,20.22,67708.0,12.9977,13.0041,12.9721,12.9785,67708.0
2017-05-11 13:40:00,20.22,20.25,20.2,20.23,102758.0,12.9785,12.9977,12.9656,12.9849,102758.0
2017-05-11 13:45:00,20.23,20.24,20.19,20.2,44720.0,12.9849,12.9913,12.9592,12.9656,44720.0
2017-05-11 13:50:00,20.19,20.21,20.18,20.18,75958.0,12.9592,12.9721,12.9528,12.9528,75958.0
2017-05-11 13:55:00,20.18,20.21,20.17,20.18,43787.0,12.9528,12.9721,12.9464,12.9528,43787.0
2017-05-11 14:00:00,20.19,20.19,20.16,20.18,59145.0,12.9592,12.9592,12.94,12.9528,59145.0
2017-05-11 14:05:00,20.17,20.18,20.15,20.15,53592.0,12.9464,12.9528,12.9335,12.9335,53592.0
2017-05-11 14:10:00,20.16,20.19,20.14,20.18,110654.0,12.94,12.9592,12.9271,12.9528,110654.0
2017-05-11 14:15:00,20.18,20.23,20.17,20.22,126944.0,12.9528,12.9849,12.9464,12.9785,126944.0
2017-05-11 14:20:00,20.22,20.23,20.2,20.21,82550.0,12.9785,12.9849,12.9656,12.9721,82550.0
2017-05-11 14:25:00,20.21,20.21,20.17,20.18,90737.0,12.9721,12.9721,12.9464,12.9528,90737.0
2017-05-11 14:30:00,20.18,20.19,20.17,20.18,53773.0,12.9528,12.9592,12.9464,12.9528,53773.0
2017-05-11 14:35:00,20.18,20.19,20.16,20.18,182836.0,12.9528,12.9592,12.94,12.9528,182836.0
2017-05-11 14:40:00,20.17,20.18,20.14,20.14,128194.0,12.9464,12.9528,12.9271,12.9271,128194.0
2017-05-11 14:45:00,20.14,20.19,20.13,20.19,170602.0,12.9271,12.9592,12.9207,12.9592,170602.0
2017-05-11 14:50:00,20.18,20.18,20.15,20.17,72206.0,12.9528,12.9528,12.9335,12.9464,72206.0
2017-05-11 14:55:00,20.17,20.19,20.15,20.18,130844.0,12.9464,12.9592,12.9335,12.9528,130844.0
2017-05-11 15:00:00,20.17,20.2,20.16,20.18,75592.0,12.9464,12.9656,12.94,12.9528,75592.0
2017-05-11 15:05:00,20.18,20.2,20.17,20.19,78006.0,12.9528,12.9656,12.9464,12.9592,78006.0
2017-05-11 15:10:00,20.18,20.18,20.17,20.18,65314.0,12.9528,12.9528,12.9464,12.9528,65314.0
2017-05-11 15:15:00,20.18,20.18,20.17,20.18,39016.0,12.9528,12.9528,12.9464,12.9528,39016.0
2017-05-11 15:20:00,20.18,20.18,20.16,20.17,144971.0,12.9528,12.9528,12.94,12.9464,144971.0
2017-05-11 15:25:00,20.17,20.19,20.16,20.17,235874.0,12.9464,12.9592,12.94,12.9464,235874.0
2017-05-11 15:30:00,20.16,20.17,20.13,20.13,137556.0,12.94,12.9464,12.9207,12.9207,137556.0
2017-05-11 15:35:00,20.13,20.14,20.09,20.1,191920.0,12.9207,12.9271,12.895,12.9014,191920.0
2017-05-11 15:40:00,20.11,20.13,20.1,20.1,232581.0,12.9079,12.9207,12.9014,12.9014,232581.0
2017-05-11 15:45:00,20.11,20.14,20.1,20.12,196691.0,12.9079,12.9271,12.9014,12.9143,196691.0
2017-05-11 15:50:00,20.13,20.13,20.1,20.11,430582.0,12.9207,12.9207,12.9014,12.9079,430582.0
2017-05-11 15:55:00,20.11,20.12,20.1,20.11,601560.0,12.9079,12.9143,12.9014,12.9079,601560.0
2017-05-12 09:30:00,20.12,20.13,20.05,20.1,165120.0,12.9143,12.9207,12.8694,12.9014,165120.0
2017-05-12 09:35:00,20.1,20.14,20.06,20.07,214784.0,12.9014,12.9271,12.8758,12.8822,214784.0
2017-05-12 09:40:00,20.07,20.12,20.06,20.06,124054.0,12.8822,12.9143,12.8758,12.8758,124054.0
2017-05-12 09:45:00,20.06,20.11,20.05,20.1,274713.0,12.8758,12.9079,12.8694,12.9014,274713.0
2017-05-12 09:50:00,20.1,20.14,20.08,20.09,203090.0,12.9014,12.9271,12.8886,12.895,203090.0
2017-05-12 09:55:00,20.09,20.09,20.04,20.05,185197.0,12.895,12.895,12.8629,12.8694,185197.0
2017-05-12 10:00:00,20.05,20.08,20.04,20.06,94903.0,12.8694,12.8886,12.8629,12.8758,94903.0
2017-05-12 10:05:00,20.07,20.07,20.01,20.02,83373.0,12.8822,12.8822,12.8437,12.8501,83373.0
2017-05-12 10:10:00,20.02,20.03,20.0,20.0,56866.0,12.8501,12.8565,12.8373,12.8373,56866.0
2017-05-12 10:15:00,20.0,20.01,19.97,19.98,99271.0,12.8373,12.8437,12.818,12.8244,99271.0
2017-05-12 10:20:00,19.98,20.01,19.95,19.95,98670.0,12.8244,12.8437,12.8052,12.8052,98670.0
2017-05-12 10:25:00,19.95,19.95,19.92,19.94,101062.0,12.8052,12.8052,12.7859,12.7987,101062.0
2017-05-12 10:30:00,19.95,20.02,19.94,20.01,40025.0,12.8052,12.8501,12.7987,12.8437,40025.0
2017-05-12 10:35:00,20.02,20.03,20.0,20.02,53197.0,12.8501,12.8565,12.8373,12.8501,53197.0
2017-05-12 10:40:00,20.02,20.02,19.96,19.97,109891.0,12.8501,12.8501,12.8116,12.818,109891.0
2017-05-12 10:45:00,19.98,19.99,19.97,19.97,439403.0,12.8244,12.8308,12.818,12.818,439403.0
2017-05-12 10:50:00,19.97,19.98,19.93,19.95,159015.0,12.818,12.8244,12.7923,12.8052,159015.0
2017-05-12 10:55:00,19.95,19.95,19.92,19.93,111994.0,12.8052,12.8052,12.7859,12.7923,111994.0
2017-05-12 11:00:00,19.93,19.94,19.9,19.94,122628.0,12.7923,12.7987,12.7731,12.7987,122628.0
2017-05-12 11:05:00,19.94,19.96,19.93,19.94,164074.0,12.7987,12.8116,12.7923,12.7987,164074.0
2017-05-12 11:10:00,19.95,19.97,19.93,19.96,115976.0,12.8052,12.818,12.7923,12.8116,115976.0
2017-05-12 11:15:00,19.96,19.97,19.95,19.96,59362.0,12.8116,12.818,12.8052,12.8116,59362.0
2017-05-12 11:20:00,19.96,20.0,19.96,20.0,79480.0,12.8116,12.8373,12.8116,12.8373,79480.0
2017-05-12 11:25:00,20.0,20.0,19.99,19.99,47539.0,12.8373,12.8373,12.8308,12.8308,47539.0
2017-05-12 11:30:00,20.0,20.01,19.98,19.98,164173.0,12.8373,12.8437,12.8244,12.8244,164173.0
2017-05-12 11:35:00,19.98,20.0,19.98,20.0,329861.0,12.8244,12.8373,12.8244,12.8373,329861.0
2017-05-12 11:40:00,20.0,20.0,19.99,20.0,38610.0,12.8373,12.8373,12.8308,12.8373,38610.0
2017-05-12 11:45:00,20.0,20.0,19.93,19.93,193706.0,12.8373,12.8373,12.7923,12.7923,193706.0
2017-05-12 11:50:00,19.93,19.97,19.92,19.95,167980.0,12.7923,12.818,12.7859,12.8052,167980.0
2017-05-12 11:55:00,19.94,19.95,19.93,19.93,92178.0,12.7987,12.8052,12.7923,12.7923,92178.0
2017-05-12 12:00:00,19.94,19.94,19.91,19.93,74672.0,12.7987,12.7987,12.7795,12.7923,74672.0
2017-05-12 12:05:00,19.93,19.93,19.91,19.93,56057.0,12.7923,12.7923,12.7795,12.7923,56057.0
2017-05-12 12:10:00,19.93,19.95,19.92,19.95,65224.0,12.7923,12.8052,12.7859,12.8052,65224.0
2017-05-12 12:15:00,19.94,19.95,19.94,19.94,36091.0,12.7987,12.8052,12.7987,12.7987,36091.0
2017-05-12 12:20:00,19.95,19.95,19.9,19.9,126765.0,12.8052,12.8052,12.7731,12.7731,126765.0
2017-05-12 12:25:00,19.9,19.94,19.9,19.94,110547.0,12.7731,12.7987,12.7731,12.7987,110547.0
2017-05-12 12:30:00,19.94,19.95,19.93,19.94,78122.0,12.7987,12.8052,12.7923,12.7987,78122.0
2017-05-12 12:35:00,19.94,19.94,19.91,19.92,55490.0,12.7987,12.7987,12.7795,12.7859,55490.0
2017-05-12 12:40:00,19.92,19.94,19.91,19.94,42436.0,12.7859,12.7987,12.7795,12.7987,42436.0
2017-05-12 12:45:00,19.94,19.94,19.9,19.91,121030.0,12.7987,12.7987,12.7731,12.7795,121030.0
2017-05-12 12:50:00,19.9,19.91,19.9,19.91,11151.0,12.7731,12.7795,12.7731,12.7795,11151.0
2017-05-12 12:55:00,19.9,19.92,19.89,19.91,136318.0,12.7731,12.7859,12.7667,12.7795,136318.0
2017-05-12 13:00:00,19.92,19.96,19.91,19.93,129579.0,12.7859,12.8116,12.7795,12.7923,129579.0
2017-05-12 13:05:00,19.93,19.97,19.93,19.96,56193.0,12.7923,12.818,12.7923,12.8116,56193.0
2017-05-12 13:10:00,19.96,19.97,19.95,19.95,40515.0,12.8116,12.818,12.8052,12.8052,40515.0
2017-05-12 13:15:00,19.96,19.96,19.95,19.96,27131.0,12.8116,12.8116,12.8052,12.8116,27131.0
2017-05-12 13:20:00,19.96,19.97,19.94,19.94,266955.0,12.8116,12.818,12.7987,12.7987,266955.0
2017-05-12 13:25:00,19.95,19.95,19.93,19.95,59220.0,12.8052,12.8052,12.7923,12.8052,59220.0
2017-05-12 13:30:00,19.95,19.95,19.94,19.95,33379.0,12.8052,12.8052,12.7987,12.8052,33379.0
2017-05-12 13:35:00,19.95,19.95,19.93,19.93,48922.0,12.8052,12.8052,12.7923,12.7923,48922.0
2017-05-12 13:40:00,19.94,19.94,19.93,19.93,49729.0,12.7987,12.7987,12.7923,12.7923,49729.0
2017-05-12 13:45:00,19.93,19.94,19.93,19.94,57554.0,12.7923,12.7987,12.7923,12.7987,57554.0
2017-05-12 13:50:00,19.93,19.94,19.92,19.93,66188.0,12.7923,12.7987,12.7859,12.7923,66188.0
2017-05-12 13:55:00,19.93,19.94,19.92,19.94,37214.0,12.7923,12.7987,12.7859,12.7987,37214.0
2017-05-12 14:00:00,19.94,19.94,19.93,19.94,56683.0,12.7987,12.7987,12.7923,12.7987,56683.0
2017-05-12 14:05:00,19.93,19.95,19.93,19.95,90783.0,12.7923,12.8052,12.7923,12.8052,90783.0
2017-05-12 14:10:00,19.95,19.95,19.92,19.93,104410.0,12.8052,12.8052,12.7859,12.7923,104410.0
2017-05-12 14:15:00,19.92,19.94,19.91,19.92,111147.0,12.7859,12.7987,12.7795,12.7859,111147.0
2017-05-12 14:20:00,19.92,19.94,19.92,19.93,97395.0,12.7859,12.7987,12.7859,12.7923,97395.0
2017-05-12 14:25:00,19.93,19.95,19.93,19.95,71843.0,12.7923,12.8052,12.7923,12.8052,71843.0
2017-05-12 14:30:00,19.95,19.95,19.91,19.91,159886.0,12.8052,12.8052,12.7795,12.7795,159886.0
2017-05-12 14:35:00,19.92,19.92,19.9,19.9,118318.0,12.7859,12.7859,12.7731,12.7731,118318.0
2017-05-12 14:40:00,19.9,19.96,19.9,19.96,188203.0,12.7731,12.8116,12.7731,12.8116,188203.0
2017-05-12 14:45:00,19.95,19.96,19.9,19.91,123785.0,12.8052,12.8116,12.7731,12.7795,123785.0
2017-05-12 14:50:00,19.91,19.92,19.9,19.9,53601.0,12.7795,12.7859,12.7731,12.7731,53601.0
2017-05-12 14:55:00,19.91,19.92,19.9,19.91,77993.0,12.7795,12.7859,12.7731,12.7795,77993.0
2017-05-12 15:00:00,19.91,19.94,19.9,19.92,134076.0,12.7795,12.7987,12.7731,12.7859,134076.0
2017-05-12 15:05:00,19.91,19.92,19.89,19.9,115580.0,12.7795,12.7859,12.7667,12.7731,115580.0
2017-05-12 15:10:00,19.89,19.93,19.89,19.92,144043.0,12.7667,12.7923,12.7667,12.7859,144043.0
2017-05-12 15:15:00,19.92,19.93,19.91,19.91,87424.0,12.7859,12.7923,12.7795,12.7795,87424.0
2017-05-12 15:20:00,19.91,19.92,19.9,19.92,141008.0,12.7795,12.7859,12.7731,12.7859,141008.0
2017-05-12 15:25:00,19.92,19.92,19.89,19.92,184021.0,12.7859,12.7859,12.7667,12.7859,184021.0
2017-05-12 15:30:00,19.92,19.93,19.89,19.9,157733.0,12.7859,12.7923,12.7667,12.7731,157733.0
2017-05-12 15:35:00,19.9,19.91,19.89,19.89,64331.0,12.7731,12.7795,12.7667,12.7667,64331.0
2017-05-12 15:40:00,19.89,19.92,19.89,19.91,191807.0,12.7667,12.7859,12.7667,12.7795,191807.0
2017-05-12 15:45:00,19.92,19.92,19.88,19.88,289508.0,12.7859,12.7859,12.7602,12.7602,289508.0
2017-05-12 15:50:00,19.89,19.89,19.87,19.87,287288.0,12.7667,12.7667,12.7538,12.7538,287288.0
2017-05-12 15:55:00,19.87,19.92,19.87,19.9,848624.0,12.7538,12.7859,12.7538,12.7731,848624.0
2017-05-15 09:30:00,20.21,20.23,20.14,20.17,388886.0,12.9721,12.9849,12.9271,12.9464,388886.0
2017-05-15 09:35:00,20.16,20.21,20.11,20.19,156271.0,12.94,12.9721,12.9079,12.9592,156271.0
2017-05-15 09:40:00,20.2,20.23,20.19,20.2,184989.0,12.9656,12.9849,12.9592,12.9656,184989.0
2017-05-15 09:45:00,20.19,20.24,20.15,20.17,238056.0,12.9592,12.9913,12.9335,12.9464,238056.0
2017-05-15 09:50:00,20.17,20.22,20.15,20.19,113205.0,12.9464,12.9785,12.9335,12.9592,113205.0
2017-05-15 09:55:00,20.2,20.23,20.19,20.21,99504.0,12.9656,12.9849,12.9592,12.9721,99504.0
2017-05-15 10:00:00,20.21,20.24,20.2,20.21,105620.0,12.9721,12.9913,12.9656,12.9721,105620.0
2017-05-15 10:05:00,20.21,20.25,20.2,20.25,182784.0,12.9721,12.9977,12.9656,12.9977,182784.0
2017-05-15 10:10:00,20.25,20.29,20.23,20.26,285402.0,12.9977,13.0234,12.9849,13.0041,285402.0
2017-05-15 10:15:00,20.26,20.29,20.25,20.27,118585.0,13.0041,13.0234,12.9977,13.0106,118585.0
2017-05-15 10:20:00,20.26,20.26,20.21,20.23,72528.0,13.0041,13.0041,12.9721,12.9849,72528.0
2017-05-15 10:25:00,20.24,20.26,20.2,20.21,54565.0,12.9913,13.0041,12.9656,12.9721,54565.0
2017-05-15 10:30:00,20.21,20.23,20.18,20.21,142523.0,12.9721,12.9849,12.9528,12.9721,142523.0
2017-05-15 10:35:00,20.21,20.22,20.16,20.18,130916.0,12.9721,12.9785,12.94,12.9528,130916.0
2017-05-15 10:40:00,20.18,20.19,20.16,20.18,50408.0,12.9528,12.9592,12.94,12.9528,50408.0
2017-05-15 10:45:00,20.18,20.23,20.17,20.22,86556.0,12.9528,12.9849,12.9464,12.9785,86556.0
2017-05-15 10:50:00,20.22,20.24,20.21,20.22,56115.0,12.9785,12.9913,12.9721,12.9785,56115.0
2017-05-15 10:55:00,20.23,20.24,20.21,20.21,107572.0,12.9849,12.9913,12.9721,12.9721,107572.0
2017-05-15 11:00:00,20.22,20.23,20.2,20.22,95073.0,12.9785,12.9849,12.9656,12.9785,95073.0
2017-05-15 11:05:00,20.22,20.23,20.19,20.2,47498.0,12.9785,12.9849,12.9592,12.9656,47498.0
2017-05-15 11:10:00,20.2,20.21,20.18,20.18,116254.0,12.9656,12.9721,12.9528,12.9528,116254.0
2017-05-15 11:15:00,20.18,20.2,20.17,20.2,102856.0,12.9528,12.9656,12.9464,12.9656,102856.0
2017-05-15 11:20:00,20.19,20.2,20.13,20.16,101244.0,12.9592,12.9656,12.9207,12.94,101244.0
2017-05-15 11:25:00,20.16,20.17,20.12,20.12,259837.0,12.94,12.9464,12.9143,12.9143,259837.0
2017-05-15 11:30:00,20.12,20.14,20.11,20.13,67666.0,12.9143,12.9271,12.9079,12.9207,67666.0
2017-05-15 11:35:00,20.12,20.13,20.11,20.11,44024.0,12.9143,12.9207,12.9079,12.9079,44024.0
2017-05-15 11:40:00,20.12,20.15,20.11,20.13,39052.0,12.9143,12.9335,12.9079,12.9207,39052.0
2017-05-15 11:45:00,20.14,20.14,20.1,20.11,53328.0,12.9271,12.9271,12.9014,12.9079,53328.0
2017-05-15 11:50:00,20.11,20.12,20.1,20.11,72671.0,12.9079,12.9143,12.9014,12.9079,72671.0
2017-05-15 11:55:00,20.1,20.15,20.1,20.14,158040.0,12.9014,12.9335,12.9014,12.9271,158040.0
2017-05-15 12:00:00,20.14,20.17,20.14,20.15,103724.0,12.9271,12.9464,12.9271,12.9335,103724.0
2017-05-15 12:05:00,20.16,20.16,20.12,20.12,45229.0,12.94,12.94,12.9143,12.9143,45229.0
2017-05-15 12:10:00,20.12,20.13,20.1,20.11,107239.0,12.9143,12.9207,12.9014,12.9079,107239.0
2017-05-15 12:15:00,20.11,20.12,20.1,20.11,55363.0,12.9079,12.9143,12.9014,12.9079,55363.0
2017-05-15 12:20:00,20.11,20.12,20.1,20.11,31857.0,12.9079,12.9143,12.9014,12.9079,31857.0
2017-05-15 12:25:00,20.11,20.11,20.09,20.1,54831.0,12.9079,12.9079,12.895,12.9014,54831.0
2017-05-15 12:30:00,20.09,20.13,20.09,20.13,111851.0,12.895,12.9207,12.895,12.9207,111851.0
2017-05-15 12:35:00,20.13,20.14,20.12,20.14,80507.0,12.9207,12.9271,12.9143,12.9271,80507.0
2017-05-15 12:40:00,20.14,20.15,20.13,20.13,46332.0,12.9271,12.9335,12.9207,12.9207,46332.0
2017-05-15 12:45:00,20.14,20.15,20.11,20.11,74276.0,12.9271,12.9335,12.9079,12.9079,74276.0
2017-05-15 12:50:00,20.12,20.12,20.1,20.1,46185.0,12.9143,12.9143,12.9014,12.9014,46185.0
2017-05-15 12:55:00,20.11,20.11,20.09,20.1,84420.0,12.9079,12.9079,12.895,12.9014,84420.0
2017-05-15 13:00:00,20.1,20.1,20.06,20.07,196030.0,12.9014,12.9014,12.8758,12.8822,196030.0
2017-05-15 13:05:00,20.07,20.07,20.04,20.05,124573.0,12.8822,12.8822,12.8629,12.8694,124573.0
2017-05-15 13:10:00,20.05,20.05,20.03,20.05,90916.0,12.8694,12.8694,12.8565,12.8694,90916.0
2017-05-15 13:15:00,20.05,20.05,20.03,20.04,160069.0,12.8694,12.8694,12.8565,12.8629,160069.0
2017-05-15 13:20:00,20.04,20.05,20.02,20.03,169052.0,12.8629,12.8694,12.8501,12.8565,169052.0
2017-05-15 13:25:00,20.03,20.05,20.02,20.04,139305.0,12.8565,12.8694,12.8501,12.8629,139305.0
2017-05-15 13:30:00,20.04,20.08,20.03,20.08,91310.0,12.8629,12.8886,12.8565,12.8886,91310.0
2017-05-15 13:35:00,20.08,20.1,20.07,20.09,187340.0,12.8886,12.9014,12.8822,12.895,187340.0
2017-05-15 13:40:00,20.09,20.1,20.08,20.08,127754.0,12.895,12.9014,12.8886,12.8886,127754.0
2017-05-15 13:45:00,20.08,20.09,20.06,20.07,50207.0,12.8886,12.895,12.8758,12.8822,50207.0
2017-05-15 13:50:00,20.07,20.07,20.05,20.07,61086.0,12.8822,12.8822,12.8694,12.8822,61086.0
2017-05-15 13:55:00,20.07,20.07,20.05,20.05,27144.0,12.8822,12.8822,12.8694,12.8694,27144.0
2017-05-15 14:00:00,20.05,20.06,20.04,20.05,132523.0,12.8694,12.8758,12.8629,12.8694,132523.0
2017-05-15 14:05:00,20.05,20.06,20.04,20.05,83538.0,12.8694,12.8758,12.8629,12.8694,83538.0
2017-05-15 14:10:00,20.05,20.06,20.04,20.05,52868.0,12.8694,12.8758,12.8629,12.8694,52868.0
2017-05-15 14:15:00,20.05,20.06,20.03,20.04,72514.0,12.8694,12.8758,12.8565,12.8629,72514.0
2017-05-15 14:20:00,20.04,20.05,20.01,20.01,70609.0,12.8629,12.8694,12.8437,12.8437,70609.0
2017-05-15 14:25:00,20.02,20.02,19.96,19.96,175946.0,12.8501,12.8501,12.8116,12.8116,175946.0
2017-05-15 14:30:00,19.96,19.97,19.93,19.95,103906.0,12.8116,12.818,12.7923,12.8052,103906.0
2017-05-15 14:35:00,19.95,19.95,19.92,19.93,114110.0,12.8052,12.8052,12.7859,12.7923,114110.0
2017-05-15 14:40:00,19.93,19.97,19.92,19.96,89570.0,12.7923,12.818,12.7859,12.8116,89570.0
2017-05-15 14:45:00,19.96,19.98,19.95,19.96,113345.0,12.8116,12.8244,12.8052,12.8116,113345.0
2017-05-15 14:50:00,19.96,19.97,19.94,19.94,115947.0,12.8116,12.818,12.7987,12.7987,115947.0
2017-05-15 14:55:00,19.94,19.95,19.92,19.93,98656.0,12.7987,12.8052,12.7859,12.7923,98656.0
2017-05-15 15:00:00,19.94,19.95,19.92,19.93,84520.0,12.7987,12.8052,12.7859,12.7923,84520.0
2017-05-15 15:05:00,19.93,19.96,19.93,19.96,124742.0,12.7923,12.8116,12.7923,12.8116,124742.0
2017-05-15 15:10:00,19.96,19.96,19.93,19.95,142800.0,12.8116,12.8116,12.7923,12.8052,142800.0
2017-05-15 15:15:00,19.95,19.95,19.94,19.94,57256.0,12.8052,12.8052,12.7987,12.7987,57256.0
2017-05-15 15:20:00,19.95,19.95,19.92,19.94,248885.0,12.8052,12.8052,12.7859,12.7987,248885.0
2017-05-15 15:25:00,19.94,19.96,19.93,19.94,227147.0,12.7987,12.8116,12.7923,12.7987,227147.0
2017-05-15 15:30:00,19.94,19.95,19.93,19.93,78169.0,12.7987,12.8052,12.7923,12.7923,78169.0
2017-05-15 15:35:00,19.93,19.94,19.91,19.93,244823.0,12.7923,12.7987,12.7795,12.7923,244823.0
2017-05-15 15:40:00,19.93,19.93,19.89,19.89,339990.0,12.7923,12.7923,12.7667,12.7667,339990.0
2017-05-15 15:45:00,19.89,19.95,19.89,19.93,664238.0,12.7667,12.8052,12.7667,12.7923,664238.0
2017-05-15 15:50:00,19.94,19.94,19.91,19.92,473918.0,12.7987,12.7987,12.7795,12.7859,473918.0
2017-05-15 15:55:00,19.92,19.92,19.9,19.91,424711.0,12.7859,12.7859,12.7731,12.7795,424711.0
2017-05-16 09:30:00,19.95,20.04,19.95,20.02,307637.0,12.8052,12.8629,12.8052,12.8501,307637.0
2017-05-16 09:35:00,20.02,20.02,19.94,19.94,139730.0,12.8501,12.8501,12.7987,12.7987,139730.0
2017-05-16 09:40:00,19.95,19.97,19.93,19.95,88428.0,12.8052,12.818,12.7923,12.8052,88428.0
2017-05-16 09:45:00,19.96,19.96,19.91,19.94,121431.0,12.8116,12.8116,12.7795,12.7987,121431.0
2017-05-16 09:50:00,19.93,20.0,19.93,19.97,85198.0,12.7923,12.8373,12.7923,12.818,85198.0
2017-05-16 09:55:00,19.97,19.99,19.95,19.95,60139.0,12.818,12.8308,12.8052,12.8052,60139.0
2017-05-16 10:00:00,19.96,19.99,19.89,19.9,296844.0,12.8116,12.8308,12.7667,12.7731,296844.0
2017-05-16 10:05:00,19.9,19.91,19.89,19.9,99414.0,12.7731,12.7795,12.7667,12.7731,99414.0
2017-05-16 10:10:00,19.91,19.96,19.9,19.95,80686.0,12.7795,12.8116,12.7731,12.8052,80686.0
2017-05-16 10:15:00,19.94,19.97,19.92,19.96,37705.0,12.7987,12.818,12.7859,12.8116,37705.0
2017-05-16 10:20:00,19.97,19.97,19.91,19.91,67925.0,12.818,12.818,12.7795,12.7795,67925.0
2017-05-16 10:25:00,19.92,19.94,19.86,19.87,160657.0,12.7859,12.7987,12.7474,12.7538,160657.0
2017-05-16 10:30:00,19.87,19.9,19.86,19.88,82273.0,12.7538,12.7731,12.7474,12.7602,82273.0
2017-05-16 10:35:00,19.88,19.91,19.85,19.85,97475.0,12.7602,12.7795,12.741,12.741,97475.0
2017-05-16 10:40:00,19.86,19.88,19.84,19.88,111171.0,12.7474,12.7602,12.7346,12.7602,111171.0
2017-05-16 10:45:00,19.88,19.89,19.85,19.87,68633.0,12.7602,12.7667,12.741,12.7538,68633.0
2017-05-16 10:50:00,19.88,19.88,19.86,19.87,65616.0,12.7602,12.7602,12.7474,12.7538,65616.0
2017-05-16 10:55:00,19.87,19.87,19.82,19.84,122102.0,12.7538,12.7538,12.7217,12.7346,122102.0
2017-05-16 11:00:00,19.85,19.87,19.82,19.82,113839.0,12.741,12.7538,12.7217,12.7217,113839.0
2017-05-16 11:05:00,19.82,19.85,19.81,19.82,255553.0,12.7217,12.741,12.7153,12.7217,255553.0
2017-05-16 11:10:00,19.82,19.85,19.82,19.85,217449.0,12.7217,12.741,12.7217,12.741,217449.0
2017-05-16 11:15:00,19.85,19.85,19.81,19.82,127930.0,12.741,12.741,12.7153,12.7217,127930.0
2017-05-16 11:20:00,19.82,19.86,19.81,19.85,187479.0,12.7217,12.7474,12.7153,12.741,187479.0
2017-05-16 11:25:00,19.86,19.88,19.84,19.87,196606.0,12.7474,12.7602,12.7346,12.7538,196606.0
2017-05-16 11:30:00,19.87,19.88,19.84,19.87,96701.0,12.7538,12.7602,12.7346,12.7538,96701.0
2017-05-16 11:35:00,19.87,19.88,19.86,19.87,93789.0,12.7538,12.7602,12.7474,12.7538,93789.0
2017-05-16 11:40:00,19.87,19.87,19.85,19.85,63725.0,12.7538,12.7538,12.741,12.741,63725.0
2017-05-16 11:45:00,19.85,19.86,19.84,19.86,133278.0,12.741,12.7474,12.7346,12.7474,133278.0
2017-05-16 11:50:00,19.86,19.87,19.84,19.86,94535.0,12.7474,12.7538,12.7346,12.7474,94535.0
2017-05-16 11:55:00,19.85,19.86,19.83,19.84,55456.0,12.741,12.7474,12.7281,12.7346,55456.0
2017-05-16 12:00:00,19.84,19.86,19.83,19.85,114578.0,12.7346,12.7474,12.7281,12.741,114578.0
2017-05-16 12:05:00,19.85,19.85,19.83,19.85,71276.0,12.741,12.741,12.7281,12.741,71276.0
2017-05-16 12:10:00,19.85,19.86,19.83,19.86,49633.0,12.741,12.7474,12.7281,12.7474,49633.0
2017-05-16 12:15:00,19.86,19.87,19.85,19.87,22191.0,12.7474,12.7538,12.741,12.7538,22191.0
2017-05-16 12:20:00,19.87,19.87,19.85,19.85,38668.0,12.7538,12.7538,12.741,12.741,38668.0
2017-05-16 12:25:00,19.85,19.86,19.83,19.84,61697.0,12.741,12.7474,12.7281,12.7346,61697.0
2017-05-16 12:30:00,19.83,19.85,19.82,19.85,88663.0,12.7281,12.741,12.7217,12.741,88663.0
2017-05-16 12:35:00,19.84,19.87,19.84,19.84,63637.0,12.7346,12.7538,12.7346,12.7346,63637.0
2017-05-16 12:40:00,19.84,19.85,19.82,19.83,49055.0,12.7346,12.741,12.7217,12.7281,49055.0
2017-05-16 12:45:00,19.83,19.85,19.83,19.84,23811.0,12.7281,12.741,12.7281,12.7346,23811.0
2017-05-16 12:50:00,19.84,19.84,19.83,19.83,27649.0,12.7346,12.7346,12.7281,12.7281,27649.0
2017-05-16 12:55:00,19.84,19.84,19.82,19.82,35486.0,12.7346,12.7346,12.7217,12.7217,35486.0
2017-05-16 13:00:00,19.83,19.84,19.79,19.79,73061.0,12.7281,12.7346,12.7025,12.7025,73061.0
2017-05-16 13:05:00,19.8,19.82,19.79,19.79,58176.0,12.7089,12.7217,12.7025,12.7025,58176.0
2017-05-16 13:10:00,19.79,19.81,19.78,19.8,27340.0,12.7025,12.7153,12.6961,12.7089,27340.0
2017-05-16 13:15:00,19.8,19.81,19.78,19.78,41046.0,12.7089,12.7153,12.6961,12.6961,41046.0
2017-05-16 13:20:00,19.79,19.8,19.78,19.79,31974.0,12.7025,12.7089,12.6961,12.7025,31974.0
2017-05-16 13:25:00,19.78,19.81,19.78,19.79,63723.0,12.6961,12.7153,12.6961,12.7025,63723.0
2017-05-16 13:30:00,19.79,19.8,19.78,19.78,110645.0,12.7025,12.7089,12.6961,12.6961,110645.0
2017-05-16 13:35:00,19.79,19.81,19.78,19.8,120760.0,12.7025,12.7153,12.6961,12.7089,120760.0
2017-05-16 13:40:00,19.81,19.82,19.8,19.82,44141.0,12.7153,12.7217,12.7089,12.7217,44141.0
2017-05-16 13:45:00,19.82,19.83,19.79,19.82,63797.0,12.7217,12.7281,12.7025,12.7217,63797.0
2017-05-16 13:50:00,19.83,19.85,19.82,19.85,66186.0,12.7281,12.741,12.7217,12.741,66186.0
2017-05-16 13:55:00,19.85,19.85,19.8,19.82,43500.0,12.741,12.741,12.7089,12.7217,43500.0
2017-05-16 14:00:00,19.82,19.82,19.8,19.82,31017.0,12.7217,12.7217,12.7089,12.7217,31017.0
2017-05-16 14:05:00,19.81,19.83,19.81,19.82,66005.0,12.7153,12.7281,12.7153,12.7217,66005.0
2017-05-16 14:10:00,19.82,19.82,19.8,19.81,41283.0,12.7217,12.7217,12.7089,12.7153,41283.0
2017-05-16 14:15:00,19.82,19.82,19.79,19.79,201530.0,12.7217,12.7217,12.7025,12.7025,201530.0
2017-05-16 14:20:00,19.79,19.8,19.78,19.79,117651.0,12.7025,12.7089,12.6961,12.7025,117651.0
2017-05-16 14:25:00,19.79,19.8,19.77,19.79,143887.0,12.7025,12.7089,12.6896,12.7025,143887.0
2017-05-16 14:30:00,19.8,19.81,19.78,19.79,76857.0,12.7089,12.7153,12.6961,12.7025,76857.0
2017-05-16 14:35:00,19.8,19.82,19.79,19.8,68467.0,12.7089,12.7217,12.7025,12.7089,68467.0
2017-05-16 14:40:00,19.79,19.81,19.79,19.8,42803.0,12.7025,12.7153,12.7025,12.7089,42803.0
2017-05-16 14:45:00,19.8,19.81,19.8,19.81,24676.0,12.7089,12.7153,12.7089,12.7153,24676.0
2017-05-16 14:50:00,19.8,19.81,19.78,19.79,78570.0,12.7089,12.7153,12.6961,12.7025,78570.0
2017-05-16 14:55:00,19.79,19.8,19.78,19.79,65538.0,12.7025,12.7089,12.6961,12.7025,65538.0
2017-05-16 15:00:00,19.78,19.82,19.78,19.81,77368.0,12.6961,12.7217,12.6961,12.7153,77368.0
2017-05-16 15:05:00,19.82,19.83,19.8,19.8,68698.0,12.7217,12.7281,12.7089,12.7089,68698.0
2017-05-16 15:10:00,19.8,19.82,19.8,19.81,81073.0,12.7089,12.7217,12.7089,12.7153,81073.0
2017-05-16 15:15:00,19.82,19.82,19.78,19.78,136001.0,12.7217,12.7217,12.6961,12.6961,136001.0
2017-05-16 15:20:00,19.79,19.81,19.78,19.8,93192.0,12.7025,12.7153,12.6961,12.7089,93192.0
2017-05-16 15:25:00,19.8,19.83,19.79,19.82,105868.0,12.7089,12.7281,12.7025,12.7217,105868.0
2017-05-16 15:30:00,19.83,19.83,19.8,19.81,107923.0,12.7281,12.7281,12.7089,12.7153,107923.0
2017-05-16 15:35:00,19.82,19.82,19.81,19.82,88137.0,12.7217,12.7217,12.7153,12.7217,88137.0
2017-05-16 15:40:00,19.81,19.82,19.78,19.78,271708.0,12.7153,12.7217,12.6961,12.6961,271708.0
2017-05-16 15:45:00,19.79,19.79,19.77,19.79,474770.0,12.7025,12.7025,12.6896,12.7025,474770.0
2017-05-16 15:50:00,19.79,19.8,19.77,19.8,269406.0,12.7025,12.7089,12.6896,12.7089,269406.0
2017-05-16 15:55:00,19.8,19.8,19.79,19.79,619921.0,12.7089,12.7089,12.7025,12.7025,619921.0
2017-05-17 09:30:00,19.73,19.77,19.69,19.7,241747.0,12.664,12.6896,12.6383,12.6447,241747.0
2017-05-17 09:35:00,19.71,19.72,19.68,19.71,129828.0,12.6511,12.6575,12.6319,12.6511,129828.0
2017-05-17 09:40:00,19.71,19.71,19.56,19.57,247685.0,12.6511,12.6511,12.5548,12.5613,247685.0
2017-05-17 09:45:00,19.57,19.59,19.53,19.59,156763.0,12.5613,12.5741,12.5356,12.5741,156763.0
2017-05-17 09:50:00,19.59,19.63,19.58,19.62,103178.0,12.5741,12.5998,12.5677,12.5934,103178.0
2017-05-17 09:55:00,19.62,19.63,19.55,19.58,147199.0,12.5934,12.5998,12.5484,12.5677,147199.0
2017-05-17 10:00:00,19.57,19.6,19.54,19.6,178638.0,12.5613,12.5805,12.542,12.5805,178638.0
2017-05-17 10:05:00,19.59,19.62,19.57,19.6,77060.0,12.5741,12.5934,12.5613,12.5805,77060.0
2017-05-17 10:10:00,19.61,19.63,19.59,19.59,88088.0,12.5869,12.5998,12.5741,12.5741,88088.0
2017-05-17 10:15:00,19.59,19.61,19.59,19.6,42858.0,12.5741,12.5869,12.5741,12.5805,42858.0
2017-05-17 10:20:00,19.6,19.6,19.58,19.58,95472.0,12.5805,12.5805,12.5677,12.5677,95472.0
2017-05-17 10:25:00,19.59,19.6,19.55,19.59,126341.0,12.5741,12.5805,12.5484,12.5741,126341.0
2017-05-17 10:30:00,19.59,19.71,19.59,19.67,125716.0,12.5741,12.6511,12.5741,12.6254,125716.0
2017-05-17 10:35:00,19.67,19.68,19.61,19.63,110052.0,12.6254,12.6319,12.5869,12.5998,110052.0
2017-05-17 10:40:00,19.63,19.63,19.57,19.62,124998.0,12.5998,12.5998,12.5613,12.5934,124998.0
2017-05-17 10:45:00,19.62,19.66,19.61,19.64,83586.0,12.5934,12.619,12.5869,12.6062,83586.0
2017-05-17 10:50:00,19.64,19.65,19.59,19.62,74662.0,12.6062,12.6126,12.5741,12.5934,74662.0
2017-05-17 10:55:00,19.62,19.64,19.59,19.61,133760.0,12.5934,12.6062,12.5741,12.5869,133760.0
2017-05-17 11:00:00,19.61,19.63,19.59,19.6,103945.0,12.5869,12.5998,12.5741,12.5805,103945.0
2017-05-17 11:05:00,19.6,19.65,19.6,19.61,172537.0,12.5805,12.6126,12.5805,12.5869,172537.0
2017-05-17 11:10:00,19.62,19.66,19.59,19.65,172355.0,12.5934,12.619,12.5741,12.6126,172355.0
2017-05-17 11:15:00,19.64,19.71,19.64,19.7,155631.0,12.6062,12.6511,12.6062,12.6447,155631.0
2017-05-17 11:20:00,19.7,19.73,19.69,19.73,70721.0,12.6447,12.664,12.6383,12.664,70721.0
2017-05-17 11:25:00,19.73,19.73,19.68,19.69,113051.0,12.664,12.664,12.6319,12.6383,113051.0
2017-05-17 11:30:00,19.69,19.74,19.68,19.73,72320.0,12.6383,12.6704,12.6319,12.664,72320.0
2017-05-17 11:35:00,19.73,19.75,19.72,19.73,132932.0,12.664,12.6768,12.6575,12.664,132932.0
2017-05-17 11:40:00,19.73,19.79,19.73,19.79,93076.0,12.664,12.7025,12.664,12.7025,93076.0
2017-05-17 11:45:00,19.78,19.79,19.74,19.74,61086.0,12.6961,12.7025,12.6704,12.6704,61086.0
2017-05-17 11:50:00,19.75,19.76,19.72,19.72,52046.0,12.6768,12.6832,12.6575,12.6575,52046.0
2017-05-17 11:55:00,19.72,19.75,19.71,19.75,58306.0,12.6575,12.6768,12.6511,12.6768,58306.0
2017-05-17 12:00:00,19.75,19.76,19.74,19.76,44123.0,12.6768,12.6832,12.6704,12.6832,44123.0
2017-05-17 12:05:00,19.75,19.77,19.72,19.74,151140.0,12.6768,12.6896,12.6575,12.6704,151140.0
2017-05-17 12:10:00,19.73,19.75,19.73,19.74,59060.0,12.664,12.6768,12.664,12.6704,59060.0
2017-05-17 12:15:00,19.73,19.74,19.72,19.73,28071.0,12.664,12.6704,12.6575,12.664,28071.0
2017-05-17 12:20:00,19.73,19.74,19.72,19.73,38325.0,12.664,12.6704,12.6575,12.664,38325.0
2017-05-17 12:25:00,19.73,19.73,19.7,19.7,105271.0,12.664,12.664,12.6447,12.6447,105271.0
2017-05-17 12:30:00,19.7,19.72,19.68,19.71,261226.0,12.6447,12.6575,12.6319,12.6511,261226.0
2017-05-17 12:35:00,19.72,19.75,19.72,19.73,51158.0,12.6575,12.6768,12.6575,12.664,51158.0
2017-05-17 12:40:00,19.73,19.74,19.72,19.73,52421.0,12.664,12.6704,12.6575,12.664,52421.0
2017-05-17 12:45:00,19.73,19.76,19.73,19.75,55213.0,12.664,12.6832,12.664,12.6768,55213.0
2017-05-17 12:50:00,19.74,19.75,19.73,19.74,35424.0,12.6704,12.6768,12.664,12.6704,35424.0
2017-05-17 12:55:00,19.74,19.77,19.73,19.76,49612.0,12.6704,12.6896,12.664,12.6832,49612.0
2017-05-17 13:00:00,19.77,19.77,19.73,19.73,87840.0,12.6896,12.6896,12.664,12.664,87840.0
2017-05-17 13:05:00,19.73,19.74,19.71,19.73,59266.0,12.664,12.6704,12.6511,12.664,59266.0
2017-05-17 13:10:00,19.73,19.74,19.72,19.73,32884.0,12.664,12.6704,12.6575,12.664,32884.0
2017-05-17 13:15:00,19.73,19.73,19.71,19.71,54082.0,12.664,12.664,12.6511,12.6511,54082.0
2017-05-17 13:20:00,19.72,19.72,19.69,19.7,46102.0,12.6575,12.6575,12.6383,12.6447,46102.0
2017-05-17 13:25:00,19.7,19.7,19.65,19.65,137021.0,12.6447,12.6447,12.6126,12.6126,137021.0
2017-05-17 13:30:00,19.65,19.67,19.64,19.66,72900.0,12.6126,12.6254,12.6062,12.619,72900.0
2017-05-17 13:35:00,19.66,19.66,19.63,19.65,72285.0,12.619,12.619,12.5998,12.6126,72285.0
2017-05-17 13:40:00,19.64,19.65,19.62,19.64,53948.0,12.6062,12.6126,12.5934,12.6062,53948.0
2017-05-17 13:45:00,19.64,19.66,19.62,19.65,69750.0,12.6062,12.619,12.5934,12.6126,69750.0
2017-05-17 13:50:00,19.66,19.66,19.65,19.65,29434.0,12.619,12.619,12.6126,12.6126,29434.0
2017-05-17 13:55:00,19.66,19.66,19.6,19.63,112816.0,12.619,12.619,12.5805,12.5998,112816.0
2017-05-17 14:00:00,19.62,19.65,19.62,19.64,68806.0,12.5934,12.6126,12.5934,12.6062,68806.0
2017-05-17 14:05:00,19.65,19.65,19.62,19.63,49029.0,12.6126,12.6126,12.5934,12.5998,49029.0
2017-05-17 14:10:00,19.63,19.63,19.6,19.61,67194.0,12.5998,12.5998,12.5805,12.5869,67194.0
2017-05-17 14:15:00,19.62,19.62,19.57,19.6,137380.0,12.5934,12.5934,12.5613,12.5805,137380.0
2017-05-17 14:20:00,19.6,19.61,19.57,19.58,75068.0,12.5805,12.5869,12.5613,12.5677,75068.0
2017-05-17 14:25:00,19.58,19.59,19.55,19.55,96398.0,12.5677,12.5741,12.5484,12.5484,96398.0
2017-05-17 14:30:00,19.56,19.59,19.55,19.57,102078.0,12.5548,12.5741,12.5484,12.5613,102078.0
2017-05-17 14:35:00,19.57,19.58,19.54,19.55,73357.0,12.5613,12.5677,12.542,12.5484,73357.0
2017-05-17 14:40:00,19.55,19.56,19.53,19.53,46377.0,12.5484,12.5548,12.5356,12.5356,46377.0
2017-05-17 14:45:00,19.54,19.55,19.53,19.55,98984.0,12.542,12.5484,12.5356,12.5484,98984.0
2017-05-17 14:50:00,19.54,19.58,19.54,19.58,103516.0,12.542,12.5677,12.542,12.5677,103516.0
2017-05-17 14:55:00,19.58,19.61,19.57,19.61,65545.0,12.5677,12.5869,12.5613,12.5869,65545.0
2017-05-17 15:00:00,19.61,19.62,19.58,19.61,107808.0,12.5869,12.5934,12.5677,12.5869,107808.0
2017-05-17 15:05:00,19.61,19.63,19.59,19.62,78286.0,12.5869,12.5998,12.5741,12.5934,78286.0
2017-05-17 15:10:00,19.61,19.64,19.6,19.62,198292.0,12.5869,12.6062,12.5805,12.5934,198292.0
2017-05-17 15:15:00,19.62,19.63,19.6,19.63,94746.0,12.5934,12.5998,12.5805,12.5998,94746.0
2017-05-17 15:20:00,19.63,19.63,19.61,19.62,84894.0,12.5998,12.5998,12.5869,12.5934,84894.0
2017-05-17 15:25:00,19.62,19.63,19.58,19.58,167144.0,12.5934,12.5998,12.5677,12.5677,167144.0
2017-05-17 15:30:00,19.59,19.61,19.57,19.59,193272.0,12.5741,12.5869,12.5613,12.5741,193272.0
2017-05-17 15:35:00,19.59,19.61,19.57,19.59,191478.0,12.5741,12.5869,12.5613,12.5741,191478.0
2017-05-17 15:40:00,19.59,19.59,19.53,19.55,354014.0,12.5741,12.5741,12.5356,12.5484,354014.0
2017-05-17 15:45:00,19.55,19.56,19.53,19.54,257999.0,12.5484,12.5548,12.5356,12.542,257999.0
2017-05-17 15:50:00,19.55,19.55,19.53,19.53,349155.0,12.5484,12.5484,12.5356,12.5356,349155.0
2017-05-17 15:55:00,19.54,19.54,19.5,19.5,1282490.0,12.542,12.542,12.5163,12.5163,1282490.0
2017-05-18 09:30:00,19.49,19.53,19.46,19.47,444153.0,12.5099,12.5356,12.4907,12.4971,444153.0
2017-05-18 09:35:00,19.46,19.47,19.4,19.45,133926.0,12.4907,12.4971,12.4521,12.4842,133926.0
2017-05-18 09:40:00,19.45,19.45,19.34,19.38,215749.0,12.4842,12.4842,12.4136,12.4393,215749.0
2017-05-18 09:45:00,19.37,19.42,19.35,19.39,155251.0,12.4329,12.465,12.42,12.4457,155251.0
2017-05-18 09:50:00,19.4,19.41,19.32,19.36,144393.0,12.4521,12.4586,12.4008,12.4265,144393.0
2017-05-18 09:55:00,19.36,19.4,19.34,19.39,124334.0,12.4265,12.4521,12.4136,12.4457,124334.0
2017-05-18 10:00:00,19.39,19.51,19.38,19.49,328989.0,12.4457,12.5227,12.4393,12.5099,328989.0
2017-05-18 10:05:00,19.49,19.51,19.47,19.48,108147.0,12.5099,12.5227,12.4971,12.5035,108147.0
2017-05-18 10:10:00,19.48,19.5,19.45,19.46,123725.0,12.5035,12.5163,12.4842,12.4907,123725.0
2017-05-18 10:15:00,19.46,19.52,19.44,19.51,91455.0,12.4907,12.5292,12.4778,12.5227,91455.0
2017-05-18 10:20:00,19.51,19.51,19.45,19.5,240178.0,12.5227,12.5227,12.4842,12.5163,240178.0
2017-05-18 10:25:00,19.5,19.56,19.49,19.55,264192.0,12.5163,12.5548,12.5099,12.5484,264192.0
2017-05-18 10:30:00,19.55,19.61,19.54,19.6,521280.0,12.5484,12.5869,12.542,12.5805,521280.0
2017-05-18 10:35:00,19.6,19.61,19.53,19.55,504154.0,12.5805,12.5869,12.5356,12.5484,504154.0
2017-05-18 10:40:00,19.56,19.57,19.54,19.57,124282.0,12.5548,12.5613,12.542,12.5613,124282.0
2017-05-18 10:45:00,19.57,19.6,19.55,19.56,166321.0,12.5613,12.5805,12.5484,12.5548,166321.0
2017-05-18 10:50:00,19.57,19.57,19.48,19.52,115081.0,12.5613,12.5613,12.5035,12.5292,115081.0
2017-05-18 10:55:00,19.52,19.53,19.5,19.51,74269.0,12.5292,12.5356,12.5163,12.5227,74269.0
2017-05-18 11:00:00,19.51,19.56,19.49,19.56,100377.0,12.5227,12.5548,12.5099,12.5548,100377.0
2017-05-18 11:05:00,19.56,19.57,19.51,19.55,246909.0,12.5548,12.5613,12.5227,12.5484,246909.0
2017-05-18 11:10:00,19.54,19.55,19.49,19.49,91937.0,12.542,12.5484,12.5099,12.5099,91937.0
2017-05-18 11:15:00,19.5,19.53,19.49,19.53,103117.0,12.5163,12.5356,12.5099,12.5356,103117.0
2017-05-18 11:20:00,19.53,19.56,19.51,19.56,99427.0,12.5356,12.5548,12.5227,12.5548,99427.0
2017-05-18 11:25:00,19.56,19.57,19.52,19.55,119071.0,12.5548,12.5613,12.5292,12.5484,119071.0
2017-05-18 11:30:00,19.56,19.6,19.55,19.6,87189.0,12.5548,12.5805,12.5484,12.5805,87189.0
2017-05-18 11:35:00,19.6,19.63,19.58,19.6,247933.0,12.5805,12.5998,12.5677,12.5805,247933.0
2017-05-18 11:40:00,19.6,19.6,19.53,19.53,394037.0,12.5805,12.5805,12.5356,12.5356,394037.0
2017-05-18 11:45:00,19.53,19.55,19.52,19.55,362846.0,12.5356,12.5484,12.5292,12.5484,362846.0
2017-05-18 11:50:00,19.55,19.59,19.54,19.59,50492.0,12.5484,12.5741,12.542,12.5741,50492.0
2017-05-18 11:55:00,19.59,19.59,19.57,19.57,88969.0,12.5741,12.5741,12.5613,12.5613,88969.0
2017-05-18 12:00:00,19.57,19.6,19.56,19.57,104775.0,12.5613,12.5805,12.5548,12.5613,104775.0
2017-05-18 12:05:00,19.57,19.59,19.55,19.56,115973.0,12.5613,12.5741,12.5484,12.5548,115973.0
2017-05-18 12:10:00,19.56,19.58,19.55,19.57,67184.0,12.5548,12.5677,12.5484,12.5613,67184.0
2017-05-18 12:15:00,19.58,19.58,19.53,19.53,60889.0,12.5677,12.5677,12.5356,12.5356,60889.0
2017-05-18 12:20:00,19.54,19.55,19.52,19.53,82078.0,12.542,12.5484,12.5292,12.5356,82078.0
2017-05-18 12:25:00,19.53,19.55,19.52,19.55,89504.0,12.5356,12.5484,12.5292,12.5484,89504.0
2017-05-18 12:30:00,19.55,19.57,19.54,19.55,58598.0,12.5484,12.5613,12.542,12.5484,58598.0
2017-05-18 12:35:00,19.55,19.58,19.55,19.56,51070.0,12.5484,12.5677,12.5484,12.5548,51070.0
2017-05-18 12:40:00,19.57,19.57,19.52,19.53,48996.0,12.5613,12.5613,12.5292,12.5356,48996.0
2017-05-18 12:45:00,19.53,19.55,19.52,19.54,68626.0,12.5356,12.5484,12.5292,12.542,68626.0
2017-05-18 12:50:00,19.54,19.54,19.48,19.48,89832.0,12.542,12.542,12.5035,12.5035,89832.0
2017-05-18 12:55:00,19.48,19.5,19.48,19.5,93044.0,12.5035,12.5163,12.5035,12.5163,93044.0
2017-05-18 13:00:00,19.5,19.51,19.47,19.48,110795.0,12.5163,12.5227,12.4971,12.5035,110795.0
2017-05-18 13:05:00,19.48,19.48,19.43,19.43,66383.0,12.5035,12.5035,12.4714,12.4714,66383.0
2017-05-18 13:10:00,19.44,19.46,19.43,19.46,90132.0,12.4778,12.4907,12.4714,12.4907,90132.0
2017-05-18 13:15:00,19.46,19.49,19.45,19.46,102072.0,12.4907,12.5099,12.4842,12.4907,102072.0
2017-05-18 13:20:00,19.46,19.47,19.43,19.43,49843.0,12.4907,12.4971,12.4714,12.4714,49843.0
2017-05-18 13:25:00,19.44,19.45,19.43,19.44,57799.0,12.4778,12.4842,12.4714,12.4778,57799.0
2017-05-18 13:30:00,19.44,19.45,19.41,19.44,114004.0,12.4778,12.4842,12.4586,12.4778,114004.0
2017-05-18 13:35:00,19.44,19.45,19.42,19.45,68453.0,12.4778,12.4842,12.465,12.4842,68453.0
2017-05-18 13:40:00,19.45,19.46,19.43,19.44,109982.0,12.4842,12.4907,12.4714,12.4778,109982.0
2017-05-18 13:45:00,19.44,19.44,19.37,19.39,176665.0,12.4778,12.4778,12.4329,12.4457,176665.0
2017-05-18 13:50:00,19.39,19.43,19.39,19.43,138509.0,12.4457,12.4714,12.4457,12.4714,138509.0
2017-05-18 13:55:00,19.42,19.47,19.42,19.42,154219.0,12.465,12.4971,12.465,12.465,154219.0
2017-05-18 14:00:00,19.42,19.5,19.41,19.48,231889.0,12.465,12.5163,12.4586,12.5035,231889.0
2017-05-18 14:05:00,19.48,19.5,19.46,19.48,138991.0,12.5035,12.5163,12.4907,12.5035,138991.0
2017-05-18 14:10:00,19.48,19.5,19.45,19.5,88282.0,12.5035,12.5163,12.4842,12.5163,88282.0
2017-05-18 14:15:00,19.5,19.5,19.46,19.48,139167.0,12.5163,12.5163,12.4907,12.5035,139167.0
2017-05-18 14:20:00,19.47,19.5,19.47,19.48,66265.0,12.4971,12.5163,12.4971,12.5035,66265.0
2017-05-18 14:25:00,19.48,19.49,19.46,19.46,72324.0,12.5035,12.5099,12.4907,12.4907,72324.0
2017-05-18 14:30:00,19.47,19.51,19.47,19.48,145307.0,12.4971,12.5227,12.4971,12.5035,145307.0
2017-05-18 14:35:00,19.48,19.5,19.47,19.48,127060.0,12.5035,12.5163,12.4971,12.5035,127060.0
2017-05-18 14:40:00,19.48,19.5,19.48,19.5,72047.0,12.5035,12.5163,12.5035,12.5163,72047.0
2017-05-18 14:45:00,19.5,19.5,19.48,19.5,96115.0,12.5163,12.5163,12.5035,12.5163,96115.0
2017-05-18 14:50:00,19.51,19.51,19.49,19.5,211032.0,12.5227,12.5227,12.5099,12.5163,211032.0
2017-05-18 14:55:00,19.5,19.5,19.45,19.5,171414.0,12.5163,12.5163,12.4842,12.5163,171414.0
2017-05-18 15:00:00,19.5,19.5,19.49,19.49,53180.0,12.5163,12.5163,12.5099,12.5099,53180.0
2017-05-18 15:05:00,19.49,19.52,19.48,19.51,140236.0,12.5099,12.5292,12.5035,12.5227,140236.0
2017-05-18 15:10:00,19.51,19.53,19.48,19.48,125485.0,12.5227,12.5356,12.5035,12.5035,125485.0
2017-05-18 15:15:00,19.48,19.5,19.48,19.49,115971.0,12.5035,12.5163,12.5035,12.5099,115971.0
2017-05-18 15:20:00,19.5,19.5,19.45,19.46,158209.0,12.5163,12.5163,12.4842,12.4907,158209.0
2017-05-18 15:25:00,19.46,19.47,19.42,19.45,212447.0,12.4907,12.4971,12.465,12.4842,212447.0
2017-05-18 15:30:00,19.45,19.47,19.44,19.46,161063.0,12.4842,12.4971,12.4778,12.4907,161063.0
2017-05-18 15:35:00,19.47,19.48,19.45,19.46,319721.0,12.4971,12.5035,12.4842,12.4907,319721.0
2017-05-18 15:40:00,19.46,19.48,19.44,19.44,280567.0,12.4907,12.5035,12.4778,12.4778,280567.0
2017-05-18 15:45:00,19.45,19.52,19.44,19.5,469437.0,12.4842,12.5292,12.4778,12.5163,469437.0
2017-05-18 15:50:00,19.5,19.51,19.44,19.45,568293.0,12.5163,12.5227,12.4778,12.4842,568293.0
2017-05-18 15:55:00,19.46,19.47,19.43,19.44,929540.0,12.4907,12.4971,12.4714,12.4778,929540.0
2017-05-19 09:30:00,19.55,19.59,19.45,19.46,920832.0,12.5484,12.5741,12.4842,12.4907,920832.0
2017-05-19 09:35:00,19.46,19.47,19.42,19.45,157781.0,12.4907,12.4971,12.465,12.4842,157781.0
2017-05-19 09:40:00,19.45,19.49,19.42,19.49,218359.0,12.4842,12.5099,12.465,12.5099,218359.0
2017-05-19 09:45:00,19.49,19.53,19.48,19.52,206886.0,12.5099,12.5356,12.5035,12.5292,206886.0
2017-05-19 09:50:00,19.53,19.56,19.5,19.55,115241.0,12.5356,12.5548,12.5163,12.5484,115241.0
2017-05-19 09:55:00,19.55,19.6,19.53,19.58,97885.0,12.5484,12.5805,12.5356,12.5677,97885.0
2017-05-19 10:00:00,19.58,19.6,19.57,19.6,49929.0,12.5677,12.5805,12.5613,12.5805,49929.0
2017-05-19 10:05:00,19.6,19.6,19.54,19.59,118338.0,12.5805,12.5805,12.542,12.5741,118338.0
2017-05-19 10:10:00,19.59,19.65,19.59,19.64,77578.0,12.5741,12.6126,12.5741,12.6062,77578.0
2017-05-19 10:15:00,19.64,19.65,19.61,19.64,91101.0,12.6062,12.6126,12.5869,12.6062,91101.0
2017-05-19 10:20:00,19.63,19.64,19.62,19.64,48761.0,12.5998,12.6062,12.5934,12.6062,48761.0
2017-05-19 10:25:00,19.64,19.68,19.63,19.68,174644.0,12.6062,12.6319,12.5998,12.6319,174644.0
2017-05-19 10:30:00,19.68,19.69,19.65,19.66,119020.0,12.6319,12.6383,12.6126,12.619,119020.0
2017-05-19 10:35:00,19.66,19.7,19.65,19.68,73682.0,12.619,12.6447,12.6126,12.6319,73682.0
2017-05-19 10:40:00,19.68,19.68,19.63,19.63,58237.0,12.6319,12.6319,12.5998,12.5998,58237.0
2017-05-19 10:45:00,19.64,19.7,19.63,19.69,127095.0,12.6062,12.6447,12.5998,12.6383,127095.0
2017-05-19 10:50:00,19.69,19.7,19.67,19.67,59214.0,12.6383,12.6447,12.6254,12.6254,59214.0
2017-05-19 10:55:00,19.68,19.7,19.67,19.7,53157.0,12.6319,12.6447,12.6254,12.6447,53157.0
2017-05-19 11:00:00,19.69,19.7,19.66,19.69,91711.0,12.6383,12.6447,12.619,12.6383,91711.0
2017-05-19 11:05:00,19.69,19.71,19.68,19.69,88764.0,12.6383,12.6511,12.6319,12.6383,88764.0
2017-05-19 11:10:00,19.7,19.71,19.68,19.69,92822.0,12.6447,12.6511,12.6319,12.6383,92822.0
2017-05-19 11:15:00,19.69,19.7,19.66,19.69,79958.0,12.6383,12.6447,12.619,12.6383,79958.0
2017-05-19 11:20:00,19.69,19.69,19.66,19.66,86629.0,12.6383,12.6383,12.619,12.619,86629.0
2017-05-19 11:25:00,19.66,19.68,19.65,19.66,160865.0,12.619,12.6319,12.6126,12.619,160865.0
2017-05-19 11:30:00,19.66,19.67,19.63,19.64,102005.0,12.619,12.6254,12.5998,12.6062,102005.0
2017-05-19 11:35:00,19.64,19.68,19.64,19.67,134296.0,12.6062,12.6319,12.6062,12.6254,134296.0
2017-05-19 11:40:00,19.67,19.75,19.67,19.75,284601.0,12.6254,12.6768,12.6254,12.6768,284601.0
2017-05-19 11:45:00,19.75,19.76,19.7,19.72,115892.0,12.6768,12.6832,12.6447,12.6575,115892.0
2017-05-19 11:50:00,19.72,19.73,19.71,19.73,51965.0,12.6575,12.664,12.6511,12.664,51965.0
2017-05-19 11:55:00,19.72,19.73,19.7,19.71,70111.0,12.6575,12.664,12.6447,12.6511,70111.0
2017-05-19 12:00:00,19.71,19.74,19.69,19.7,112595.0,12.6511,12.6704,12.6383,12.6447,112595.0
2017-05-19 12:05:00,19.7,19.71,19.69,19.71,265347.0,12.6447,12.6511,12.6383,12.6511,265347.0
2017-05-19 12:10:00,19.7,19.71,19.69,19.71,40649.0,12.6447,12.6511,12.6383,12.6511,40649.0
2017-05-19 12:15:00,19.71,19.71,19.68,19.7,126592.0,12.6511,12.6511,12.6319,12.6447,126592.0
2017-05-19 12:20:00,19.71,19.71,19.7,19.7,48266.0,12.6511,12.6511,12.6447,12.6447,48266.0
2017-05-19 12:25:00,19.7,19.71,19.68,19.68,126697.0,12.6447,12.6511,12.6319,12.6319,126697.0
2017-05-19 12:30:00,19.68,19.69,19.66,19.67,83128.0,12.6319,12.6383,12.619,12.6254,83128.0
2017-05-19 12:35:00,19.68,19.68,19.66,19.66,21692.0,12.6319,12.6319,12.619,12.619,21692.0
2017-05-19 12:40:00,19.67,19.68,19.66,19.66,118255.0,12.6254,12.6319,12.619,12.619,118255.0
2017-05-19 12:45:00,19.66,19.68,19.65,19.68,70698.0,12.619,12.6319,12.6126,12.6319,70698.0
2017-05-19 12:50:00,19.68,19.68,19.67,19.67,19464.0,12.6319,12.6319,12.6254,12.6254,19464.0
2017-05-19 12:55:00,19.68,19.68,19.64,19.65,138374.0,12.6319,12.6319,12.6062,12.6126,138374.0
2017-05-19 13:00:00,19.65,19.66,19.63,19.63,48405.0,12.6126,12.619,12.5998,12.5998,48405.0
2017-05-19 13:05:00,19.63,19.65,19.62,19.64,140547.0,12.5998,12.6126,12.5934,12.6062,140547.0
2017-05-19 13:10:00,19.64,19.65,19.62,19.64,62017.0,12.6062,12.6126,12.5934,12.6062,62017.0
2017-05-19 13:15:00,19.64,19.65,19.63,19.64,232945.0,12.6062,12.6126,12.5998,12.6062,232945.0
2017-05-19 13:20:00,19.64,19.65,19.63,19.63,44216.0,12.6062,12.6126,12.5998,12.5998,44216.0
2017-05-19 13:25:00,19.63,19.65,19.62,19.64,62863.0,12.5998,12.6126,12.5934,12.6062,62863.0
2017-05-19 13:30:00,19.64,19.65,19.61,19.61,64513.0,12.6062,12.6126,12.5869,12.5869,64513.0
2017-05-19 13:35:00,19.61,19.63,19.61,19.63,50956.0,12.5869,12.5998,12.5869,12.5998,50956.0
2017-05-19 13:40:00,19.63,19.64,19.62,19.64,83118.0,12.5998,12.6062,12.5934,12.6062,83118.0
2017-05-19 13:45:00,19.64,19.64,19.62,19.64,296367.0,12.6062,12.6062,12.5934,12.6062,296367.0
2017-05-19 13:50:00,19.63,19.65,19.63,19.64,424544.0,12.5998,12.6126,12.5998,12.6062,424544.0
2017-05-19 13:55:00,19.64,19.69,19.64,19.66,622886.0,12.6062,12.6383,12.6062,12.619,622886.0
2017-05-19 14:00:00,19.67,19.69,19.66,19.66,762592.0,12.6254,12.6383,12.619,12.619,762592.0
2017-05-19 14:05:00,19.67,19.68,19.63,19.64,332953.0,12.6254,12.6319,12.5998,12.6062,332953.0
2017-05-19 14:10:00,19.64,19.67,19.63,19.64,159420.0,12.6062,12.6254,12.5998,12.6062,159420.0
2017-05-19 14:15:00,19.63,19.65,19.63,19.65,125036.0,12.5998,12.6126,12.5998,12.6126,125036.0
2017-05-19 14:20:00,19.64,19.65,19.61,19.63,124783.0,12.6062,12.6126,12.5869,12.5998,124783.0
2017-05-19 14:25:00,19.62,19.63,19.6,19.62,251453.0,12.5934,12.5998,12.5805,12.5934,251453.0
2017-05-19 14:30:00,19.61,19.62,19.58,19.59,264689.0,12.5869,12.5934,12.5677,12.5741,264689.0
2017-05-19 14:35:00,19.59,19.6,19.58,19.6,198938.0,12.5741,12.5805,12.5677,12.5805,198938.0
2017-05-19 14:40:00,19.6,19.6,19.59,19.6,41912.0,12.5805,12.5805,12.5741,12.5805,41912.0
2017-05-19 14:45:00,19.59,19.6,19.58,19.59,108985.0,12.5741,12.5805,12.5677,12.5741,108985.0
2017-05-19 14:50:00,19.59,19.6,19.58,19.6,100346.0,12.5741,12.5805,12.5677,12.5805,100346.0
2017-05-19 14:55:00,19.6,19.6,19.57,19.57,144672.0,12.5805,12.5805,12.5613,12.5613,144672.0
2017-05-19 15:00:00,19.57,19.58,19.56,19.56,182001.0,12.5613,12.5677,12.5548,12.5548,182001.0
2017-05-19 15:05:00,19.57,19.57,19.52,19.53,203484.0,12.5613,12.5613,12.5292,12.5356,203484.0
2017-05-19 15:10:00,19.53,19.54,19.51,19.51,125143.0,12.5356,12.542,12.5227,12.5227,125143.0
2017-05-19 15:15:00,19.51,19.52,19.48,19.49,173467.0,12.5227,12.5292,12.5035,12.5099,173467.0
2017-05-19 15:20:00,19.5,19.52,19.49,19.49,219542.0,12.5163,12.5292,12.5099,12.5099,219542.0
2017-05-19 15:25:00,19.5,19.55,19.49,19.53,273765.0,12.5163,12.5484,12.5099,12.5356,273765.0
2017-05-19 15:30:00,19.53,19.54,19.49,19.49,188967.0,12.5356,12.542,12.5099,12.5099,188967.0
2017-05-19 15:35:00,19.49,19.53,19.49,19.53,235474.0,12.5099,12.5356,12.5099,12.5356,235474.0
2017-05-19 15:40:00,19.53,19.53,19.49,19.5,175320.0,12.5356,12.5356,12.5099,12.5163,175320.0
2017-05-19 15:45:00,19.5,19.5,19.49,19.5,343715.0,12.5163,12.5163,12.5099,12.5163,343715.0
2017-05-19 15:50:00,19.49,19.5,19.49,19.49,207117.0,12.5099,12.5163,12.5099,12.5099,207117.0
2017-05-19 15:55:00,19.49,19.53,19.49,19.51,924625.0,12.5099,12.5356,12.5099,12.5227,924625.0
2017-05-22 09:30:00,19.63,19.65,19.56,19.6,188729.0,12.5998,12.6126,12.5548,12.5805,188729.0
2017-05-22 09:35:00,19.6,19.61,19.56,19.61,96750.0,12.5805,12.5869,12.5548,12.5869,96750.0
2017-05-22 09:40:00,19.61,19.61,19.56,19.6,111202.0,12.5869,12.5869,12.5548,12.5805,111202.0
2017-05-22 09:45:00,19.6,19.62,19.57,19.6,76073.0,12.5805,12.5934,12.5613,12.5805,76073.0
2017-05-22 09:50:00,19.61,19.61,19.56,19.57,72052.0,12.5869,12.5869,12.5548,12.5613,72052.0
2017-05-22 09:55:00,19.57,19.6,19.55,19.6,86027.0,12.5613,12.5805,12.5484,12.5805,86027.0
2017-05-22 10:00:00,19.6,19.61,19.58,19.61,181253.0,12.5805,12.5869,12.5677,12.5869,181253.0
2017-05-22 10:05:00,19.61,19.62,19.59,19.6,205684.0,12.5869,12.5934,12.5741,12.5805,205684.0
2017-05-22 10:10:00,19.6,19.6,19.58,19.59,48697.0,12.5805,12.5805,12.5677,12.5741,48697.0
2017-05-22 10:15:00,19.58,19.6,19.53,19.54,98295.0,12.5677,12.5805,12.5356,12.542,98295.0
2017-05-22 10:20:00,19.54,19.55,19.52,19.52,112811.0,12.542,12.5484,12.5292,12.5292,112811.0
2017-05-22 10:25:00,19.52,19.53,19.49,19.5,129977.0,12.5292,12.5356,12.5099,12.5163,129977.0
2017-05-22 10:30:00,19.5,19.54,19.5,19.52,63166.0,12.5163,12.542,12.5163,12.5292,63166.0
2017-05-22 10:35:00,19.52,19.53,19.49,19.51,51386.0,12.5292,12.5356,12.5099,12.5227,51386.0
2017-05-22 10:40:00,19.51,19.51,19.45,19.45,83712.0,12.5227,12.5227,12.4842,12.4842,83712.0
2017-05-22 10:45:00,19.46,19.49,19.44,19.45,83894.0,12.4907,12.5099,12.4778,12.4842,83894.0
2017-05-22 10:50:00,19.44,19.51,19.44,19.51,130808.0,12.4778,12.5227,12.4778,12.5227,130808.0
2017-05-22 10:55:00,19.51,19.52,19.47,19.52,136619.0,12.5227,12.5292,12.4971,12.5292,136619.0
2017-05-22 11:00:00,19.52,19.53,19.49,19.5,46547.0,12.5292,12.5356,12.5099,12.5163,46547.0
2017-05-22 11:05:00,19.51,19.52,19.47,19.48,58579.0,12.5227,12.5292,12.4971,12.5035,58579.0
2017-05-22 11:10:00,19.47,19.51,19.46,19.47,81680.0,12.4971,12.5227,12.4907,12.4971,81680.0
2017-05-22 11:15:00,19.47,19.49,19.46,19.49,51958.0,12.4971,12.5099,12.4907,12.5099,51958.0
2017-05-22 11:20:00,19.48,19.49,19.45,19.48,103450.0,12.5035,12.5099,12.4842,12.5035,103450.0
2017-05-22 11:25:00,19.48,19.48,19.45,19.48,64080.0,12.5035,12.5035,12.4842,12.5035,64080.0
2017-05-22 11:30:00,19.47,19.5,19.46,19.47,54402.0,12.4971,12.5163,12.4907,12.4971,54402.0
2017-05-22 11:35:00,19.47,19.48,19.43,19.46,44794.0,12.4971,12.5035,12.4714,12.4907,44794.0
2017-05-22 11:40:00,19.46,19.46,19.43,19.44,40553.0,12.4907,12.4907,12.4714,12.4778,40553.0
2017-05-22 11:45:00,19.45,19.46,19.43,19.44,55232.0,12.4842,12.4907,12.4714,12.4778,55232.0
2017-05-22 11:50:00,19.43,19.46,19.43,19.46,64353.0,12.4714,12.4907,12.4714,12.4907,64353.0
2017-05-22 11:55:00,19.46,19.49,19.45,19.48,35716.0,12.4907,12.5099,12.4842,12.5035,35716.0
2017-05-22 12:00:00,19.49,19.51,19.47,19.51,51876.0,12.5099,12.5227,12.4971,12.5227,51876.0
2017-05-22 12:05:00,19.5,19.51,19.47,19.47,47718.0,12.5163,12.5227,12.4971,12.4971,47718.0
2017-05-22 12:10:00,19.47,19.49,19.46,19.49,38729.0,12.4971,12.5099,12.4907,12.5099,38729.0
2017-05-22 12:15:00,19.5,19.53,19.48,19.5,65614.0,12.5163,12.5356,12.5035,12.5163,65614.0
2017-05-22 12:20:00,19.5,19.51,19.49,19.49,44415.0,12.5163,12.5227,12.5099,12.5099,44415.0
2017-05-22 12:25:00,19.49,19.52,19.49,19.49,31753.0,12.5099,12.5292,12.5099,12.5099,31753.0
2017-05-22 12:30:00,19.5,19.51,19.48,19.49,32723.0,12.5163,12.5227,12.5035,12.5099,32723.0
2017-05-22 12:35:00,19.49,19.51,19.49,19.5,35498.0,12.5099,12.5227,12.5099,12.5163,35498.0
2017-05-22 12:40:00,19.5,19.5,19.48,19.49,37321.0,12.5163,12.5163,12.5035,12.5099,37321.0
2017-05-22 12:45:00,19.48,19.51,19.48,19.49,54476.0,12.5035,12.5227,12.5035,12.5099,54476.0
2017-05-22 12:50:00,19.49,19.5,19.48,19.48,47781.0,12.5099,12.5163,12.5035,12.5035,47781.0
2017-05-22 12:55:00,19.49,19.49,19.46,19.47,46720.0,12.5099,12.5099,12.4907,12.4971,46720.0
2017-05-22 13:00:00,19.47,19.49,19.47,19.48,28986.0,12.4971,12.5099,12.4971,12.5035,28986.0
2017-05-22 13:05:00,19.47,19.5,19.45,19.5,168708.0,12.4971,12.5163,12.4842,12.5163,168708.0
2017-05-22 13:10:00,19.5,19.5,19.49,19.5,24122.0,12.5163,12.5163,12.5099,12.5163,24122.0
2017-05-22 13:15:00,19.5,19.51,19.48,19.5,77051.0,12.5163,12.5227,12.5035,12.5163,77051.0
2017-05-22 13:20:00,19.5,19.5,19.49,19.5,26258.0,12.5163,12.5163,12.5099,12.5163,26258.0
2017-05-22 13:25:00,19.49,19.51,19.48,19.5,56082.0,12.5099,12.5227,12.5035,12.5163,56082.0
2017-05-22 13:30:00,19.51,19.51,19.49,19.5,60007.0,12.5227,12.5227,12.5099,12.5163,60007.0
2017-05-22 13:35:00,19.51,19.52,19.5,19.52,45824.0,12.5227,12.5292,12.5163,12.5292,45824.0
2017-05-22 13:40:00,19.51,19.52,19.48,19.49,73856.0,12.5227,12.5292,12.5035,12.5099,73856.0
2017-05-22 13:45:00,19.49,19.49,19.45,19.46,118820.0,12.5099,12.5099,12.4842,12.4907,118820.0
2017-05-22 13:50:00,19.46,19.47,19.45,19.46,49546.0,12.4907,12.4971,12.4842,12.4907,49546.0
2017-05-22 13:55:00,19.46,19.48,19.45,19.48,57122.0,12.4907,12.5035,12.4842,12.5035,57122.0
2017-05-22 14:00:00,19.47,19.5,19.46,19.49,42268.0,12.4971,12.5163,12.4907,12.5099,42268.0
2017-05-22 14:05:00,19.5,19.5,19.47,19.48,73062.0,12.5163,12.5163,12.4971,12.5035,73062.0
2017-05-22 14:10:00,19.48,19.5,19.48,19.5,23752.0,12.5035,12.5163,12.5035,12.5163,23752.0
2017-05-22 14:15:00,19.5,19.5,19.48,19.49,38037.0,12.5163,12.5163,12.5035,12.5099,38037.0
2017-05-22 14:20:00,19.48,19.51,19.47,19.49,150059.0,12.5035,12.5227,12.4971,12.5099,150059.0
2017-05-22 14:25:00,19.5,19.5,19.48,19.5,42645.0,12.5163,12.5163,12.5035,12.5163,42645.0
2017-05-22 14:30:00,19.49,19.5,19.48,19.48,39144.0,12.5099,12.5163,12.5035,12.5035,39144.0
2017-05-22 14:35:00,19.48,19.49,19.46,19.47,77117.0,12.5035,12.5099,12.4907,12.4971,77117.0
2017-05-22 14:40:00,19.48,19.48,19.46,19.47,60737.0,12.5035,12.5035,12.4907,12.4971,60737.0
2017-05-22 14:45:00,19.46,19.49,19.46,19.48,53770.0,12.4907,12.5099,12.4907,12.5035,53770.0
2017-05-22 14:50:00,19.48,19.49,19.47,19.48,34284.0,12.5035,12.5099,12.4971,12.5035,34284.0
2017-05-22 14:55:00,19.48,19.5,19.47,19.49,62186.0,12.5035,12.5163,12.4971,12.5099,62186.0
2017-05-22 15:00:00,19.49,19.5,19.47,19.47,82803.0,12.5099,12.5163,12.4971,12.4971,82803.0
2017-05-22 15:05:00,19.47,19.51,19.47,19.5,64867.0,12.4971,12.5227,12.4971,12.5163,64867.0
2017-05-22 15:10:00,19.51,19.53,19.5,19.53,61004.0,12.5227,12.5356,12.5163,12.5356,61004.0
2017-05-22 15:15:00,19.53,19.53,19.51,19.51,51156.0,12.5356,12.5356,12.5227,12.5227,51156.0
2017-05-22 15:20:00,19.51,19.52,19.49,19.5,57095.0,12.5227,12.5292,12.5099,12.5163,57095.0
2017-05-22 15:25:00,19.5,19.5,19.47,19.5,74351.0,12.5163,12.5163,12.4971,12.5163,74351.0
2017-05-22 15:30:00,19.5,19.52,19.49,19.52,73675.0,12.5163,12.5292,12.5099,12.5292,73675.0
2017-05-22 15:35:00,19.52,19.55,19.51,19.55,96306.0,12.5292,12.5484,12.5227,12.5484,96306.0
2017-05-22 15:40:00,19.55,19.57,19.54,19.55,229516.0,12.5484,12.5613,12.542,12.5484,229516.0
2017-05-22 15:45:00,19.54,19.55,19.53,19.55,181543.0,12.542,12.5484,12.5356,12.5484,181543.0
2017-05-22 15:50:00,19.54,19.55,19.54,19.55,121012.0,12.542,12.5484,12.542,12.5484,121012.0
2017-05-22 15:55:00,19.55,19.55,19.51,19.52,618582.0,12.5484,12.5484,12.5227,12.5292,618582.0
2017-05-23 09:30:00,19.53,19.57,19.52,19.54,190060.0,12.5356,12.5613,12.5292,12.542,190060.0
2017-05-23 09:35:00,19.54,19.58,19.54,19.56,80452.0,12.542,12.5677,12.542,12.5548,80452.0
2017-05-23 09:40:00,19.56,19.59,19.52,19.54,86783.0,12.5548,12.5741,12.5292,12.542,86783.0
2017-05-23 09:45:00,19.54,19.55,19.52,19.55,121634.0,12.542,12.5484,12.5292,12.5484,121634.0
2017-05-23 09:50:00,19.55,19.55,19.51,19.51,71775.0,12.5484,12.5484,12.5227,12.5227,71775.0
2017-05-23 09:55:00,19.52,19.55,19.51,19.53,263230.0,12.5292,12.5484,12.5227,12.5356,263230.0
2017-05-23 10:00:00,19.53,19.54,19.49,19.5,370941.0,12.5356,12.542,12.5099,12.5163,370941.0
2017-05-23 10:05:00,19.51,19.51,19.48,19.51,75728.0,12.5227,12.5227,12.5035,12.5227,75728.0
2017-05-23 10:10:00,19.51,19.51,19.48,19.5,114645.0,12.5227,12.5227,12.5035,12.5163,114645.0
2017-05-23 10:15:00,19.51,19.52,19.5,19.5,152959.0,12.5227,12.5292,12.5163,12.5163,152959.0
2017-05-23 10:20:00,19.5,19.53,19.5,19.51,137235.0,12.5163,12.5356,12.5163,12.5227,137235.0
2017-05-23 10:25:00,19.51,19.52,19.49,19.51,101098.0,12.5227,12.5292,12.5099,12.5227,101098.0
2017-05-23 10:30:00,19.5,19.52,19.49,19.51,234440.0,12.5163,12.5292,12.5099,12.5227,234440.0
2017-05-23 10:35:00,19.51,19.52,19.49,19.51,91371.0,12.5227,12.5292,12.5099,12.5227,91371.0
2017-05-23 10:40:00,19.51,19.51,19.47,19.48,119047.0,12.5227,12.5227,12.4971,12.5035,119047.0
2017-05-23 10:45:00,19.48,19.51,19.48,19.5,115895.0,12.5035,12.5227,12.5035,12.5163,115895.0
2017-05-23 10:50:00,19.51,19.53,19.5,19.5,123197.0,12.5227,12.5356,12.5163,12.5163,123197.0
2017-05-23 10:55:00,19.51,19.55,19.5,19.52,119990.0,12.5227,12.5484,12.5163,12.5292,119990.0
2017-05-23 11:00:00,19.53,19.54,19.52,19.53,111297.0,12.5356,12.542,12.5292,12.5356,111297.0
2017-05-23 11:05:00,19.52,19.53,19.5,19.51,149300.0,12.5292,12.5356,12.5163,12.5227,149300.0
2017-05-23 11:10:00,19.51,19.51,19.49,19.5,75368.0,12.5227,12.5227,12.5099,12.5163,75368.0
2017-05-23 11:15:00,19.51,19.55,19.5,19.55,167416.0,12.5227,12.5484,12.5163,12.5484,167416.0
2017-05-23 11:20:00,19.55,19.58,19.53,19.57,435136.0,12.5484,12.5677,12.5356,12.5613,435136.0
2017-05-23 11:25:00,19.57,19.6,19.55,19.56,179518.0,12.5613,12.5805,12.5484,12.5548,179518.0
2017-05-23 11:30:00,19.55,19.6,19.55,19.57,104132.0,12.5484,12.5805,12.5484,12.5613,104132.0
2017-05-23 11:35:00,19.57,19.59,19.57,19.59,88175.0,12.5613,12.5741,12.5613,12.5741,88175.0
2017-05-23 11:40:00,19.59,19.61,19.58,19.61,186262.0,12.5741,12.5869,12.5677,12.5869,186262.0
2017-05-23 11:45:00,19.61,19.63,19.58,19.59,196222.0,12.5869,12.5998,12.5677,12.5741,196222.0
2017-05-23 11:50:00,19.59,19.61,19.58,19.61,63658.0,12.5741,12.5869,12.5677,12.5869,63658.0
2017-05-23 11:55:00,19.61,19.62,19.59,19.59,136423.0,12.5869,12.5934,12.5741,12.5741,136423.0
2017-05-23 12:00:00,19.6,19.61,19.57,19.58,117873.0,12.5805,12.5869,12.5613,12.5677,117873.0
2017-05-23 12:05:00,19.59,19.6,19.57,19.6,63015.0,12.5741,12.5805,12.5613,12.5805,63015.0
2017-05-23 12:10:00,19.6,19.6,19.57,19.57,54486.0,12.5805,12.5805,12.5613,12.5613,54486.0
2017-05-23 12:15:00,19.57,19.59,19.57,19.58,49848.0,12.5613,12.5741,12.5613,12.5677,49848.0
2017-05-23 12:20:00,19.59,19.6,19.55,19.57,85427.0,12.5741,12.5805,12.5484,12.5613,85427.0
2017-05-23 12:25:00,19.56,19.57,19.53,19.53,61799.0,12.5548,12.5613,12.5356,12.5356,61799.0
2017-05-23 12:30:00,19.53,19.55,19.52,19.53,55649.0,12.5356,12.5484,12.5292,12.5356,55649.0
2017-05-23 12:35:00,19.53,19.53,19.5,19.51,94599.0,12.5356,12.5356,12.5163,12.5227,94599.0
2017-05-23 12:40:00,19.5,19.51,19.49,19.5,114207.0,12.5163,12.5227,12.5099,12.5163,114207.0
2017-05-23 12:45:00,19.51,19.53,19.5,19.51,88335.0,12.5227,12.5356,12.5163,12.5227,88335.0
2017-05-23 12:50:00,19.5,19.51,19.49,19.51,107634.0,12.5163,12.5227,12.5099,12.5227,107634.0
2017-05-23 12:55:00,19.5,19.51,19.49,19.49,66946.0,12.5163,12.5227,12.5099,12.5099,66946.0
2017-05-23 13:00:00,19.5,19.52,19.49,19.51,63757.0,12.5163,12.5292,12.5099,12.5227,63757.0
2017-05-23 13:05:00,19.51,19.54,19.5,19.54,77029.0,12.5227,12.542,12.5163,12.542,77029.0
2017-05-23 13:10:00,19.54,19.55,19.52,19.54,79402.0,12.542,12.5484,12.5292,12.542,79402.0
2017-05-23 13:15:00,19.54,19.56,19.54,19.55,69106.0,12.542,12.5548,12.542,12.5484,69106.0
2017-05-23 13:20:00,19.55,19.56,19.53,19.55,82669.0,12.5484,12.5548,12.5356,12.5484,82669.0
2017-05-23 13:25:00,19.56,19.56,19.53,19.55,57901.0,12.5548,12.5548,12.5356,12.5484,57901.0
2017-05-23 13:30:00,19.54,19.55,19.54,19.54,24557.0,12.542,12.5484,12.542,12.542,24557.0
2017-05-23 13:35:00,19.55,19.56,19.54,19.55,47390.0,12.5484,12.5548,12.542,12.5484,47390.0
2017-05-23 13:40:00,19.55,19.55,19.53,19.54,38108.0,12.5484,12.5484,12.5356,12.542,38108.0
2017-05-23 13:45:00,19.54,19.56,19.53,19.54,75411.0,12.542,12.5548,12.5356,12.542,75411.0
2017-05-23 13:50:00,19.54,19.55,19.54,19.54,31453.0,12.542,12.5484,12.542,12.542,31453.0
2017-05-23 13:55:00,19.55,19.55,19.52,19.53,202230.0,12.5484,12.5484,12.5292,12.5356,202230.0
2017-05-23 14:00:00,19.54,19.56,19.53,19.55,105330.0,12.542,12.5548,12.5356,12.5484,105330.0
2017-05-23 14:05:00,19.54,19.55,19.51,19.51,161364.0,12.542,12.5484,12.5227,12.5227,161364.0
2017-05-23 14:10:00,19.52,19.52,19.49,19.51,83491.0,12.5292,12.5292,12.5099,12.5227,83491.0
2017-05-23 14:15:00,19.51,19.52,19.5,19.52,55610.0,12.5227,12.5292,12.5163,12.5292,55610.0
2017-05-23 14:20:00,19.52,19.52,19.5,19.52,107369.0,12.5292,12.5292,12.5163,12.5292,107369.0
2017-05-23 14:25:00,19.52,19.54,19.51,19.52,89989.0,12.5292,12.542,12.5227,12.5292,89989.0
2017-05-23 14:30:00,19.51,19.52,19.51,19.52,52821.0,12.5227,12.5292,12.5227,12.5292,52821.0
2017-05-23 14:35:00,19.52,19.53,19.5,19.51,129810.0,12.5292,12.5356,12.5163,12.5227,129810.0
2017-05-23 14:40:00,19.5,19.52,19.49,19.51,154875.0,12.5163,12.5292,12.5099,12.5227,154875.0
2017-05-23 14:45:00,19.5,19.52,19.48,19.52,125659.0,12.5163,12.5292,12.5035,12.5292,125659.0
2017-05-23 14:50:00,19.52,19.53,19.5,19.51,294873.0,12.5292,12.5356,12.5163,12.5227,294873.0
2017-05-23 14:55:00,19.51,19.51,19.49,19.49,49801.0,12.5227,12.5227,12.5099,12.5099,49801.0
2017-05-23 15:00:00,19.5,19.51,19.48,19.48,246901.0,12.5163,12.5227,12.5035,12.5035,246901.0
2017-05-23 15:05:00,19.48,19.49,19.47,19.48,87060.0,12.5035,12.5099,12.4971,12.5035,87060.0
2017-05-23 15:10:00,19.47,19.49,19.47,19.49,119831.0,12.4971,12.5099,12.4971,12.5099,119831.0
2017-05-23 15:15:00,19.48,19.49,19.46,19.48,190118.0,12.5035,12.5099,12.4907,12.5035,190118.0
2017-05-23 15:20:00,19.48,19.52,19.47,19.51,115473.0,12.5035,12.5292,12.4971,12.5227,115473.0
2017-05-23 15:25:00,19.51,19.52,19.49,19.51,138205.0,12.5227,12.5292,12.5099,12.5227,138205.0
2017-05-23 15:30:00,19.51,19.51,19.49,19.5,221761.0,12.5227,12.5227,12.5099,12.5163,221761.0
2017-05-23 15:35:00,19.51,19.51,19.49,19.5,143975.0,12.5227,12.5227,12.5099,12.5163,143975.0
2017-05-23 15:40:00,19.51,19.52,19.49,19.51,233496.0,12.5227,12.5292,12.5099,12.5227,233496.0
2017-05-23 15:45:00,19.51,19.51,19.49,19.51,215606.0,12.5227,12.5227,12.5099,12.5227,215606.0
2017-05-23 15:50:00,19.5,19.52,19.5,19.52,156511.0,12.5163,12.5292,12.5163,12.5292,156511.0
2017-05-23 15:55:00,19.51,19.52,19.51,19.52,480517.0,12.5227,12.5292,12.5227,12.5292,480517.0
2017-05-24 09:30:00,19.53,19.61,19.52,19.61,212924.0,12.5356,12.5869,12.5292,12.5869,212924.0
2017-05-24 09:35:00,19.6,19.62,19.56,19.58,194877.0,12.5805,12.5934,12.5548,12.5677,194877.0
2017-05-24 09:40:00,19.57,19.58,19.53,19.55,193211.0,12.5613,12.5677,12.5356,12.5484,193211.0
2017-05-24 09:45:00,19.55,19.58,19.55,19.57,191085.0,12.5484,12.5677,12.5484,12.5613,191085.0
2017-05-24 09:50:00,19.57,19.63,19.56,19.63,213519.0,12.5613,12.5998,12.5548,12.5998,213519.0
2017-05-24 09:55:00,19.63,19.64,19.6,19.61,124562.0,12.5998,12.6062,12.5805,12.5869,124562.0
2017-05-24 10:00:00,19.61,19.65,19.58,19.63,143578.0,12.5869,12.6126,12.5677,12.5998,143578.0
2017-05-24 10:05:00,19.63,19.63,19.59,19.61,264453.0,12.5998,12.5998,12.5741,12.5869,264453.0
2017-05-24 10:10:00,19.61,19.62,19.58,19.61,243781.0,12.5869,12.5934,12.5677,12.5869,243781.0
2017-05-24 10:15:00,19.61,19.61,19.57,19.61,80486.0,12.5869,12.5869,12.5613,12.5869,80486.0
2017-05-24 10:20:00,19.61,19.68,19.59,19.66,278075.0,12.5869,12.6319,12.5741,12.619,278075.0
2017-05-24 10:25:00,19.66,19.72,19.65,19.71,99786.0,12.619,12.6575,12.6126,12.6511,99786.0
2017-05-24 10:30:00,19.71,19.76,19.7,19.71,196549.0,12.6511,12.6832,12.6447,12.6511,196549.0
2017-05-24 10:35:00,19.7,19.71,19.66,19.67,191730.0,12.6447,12.6511,12.619,12.6254,191730.0
2017-05-24 10:40:00,19.67,19.69,19.66,19.68,184036.0,12.6254,12.6383,12.619,12.6319,184036.0
2017-05-24 10:45:00,19.68,19.68,19.62,19.64,197192.0,12.6319,12.6319,12.5934,12.6062,197192.0
2017-05-24 10:50:00,19.64,19.69,19.62,19.69,83429.0,12.6062,12.6383,12.5934,12.6383,83429.0
2017-05-24 10:55:00,19.69,19.7,19.67,19.67,142071.0,12.6383,12.6447,12.6254,12.6254,142071.0
2017-05-24 11:00:00,19.67,19.7,19.65,19.67,132679.0,12.6254,12.6447,12.6126,12.6254,132679.0
2017-05-24 11:05:00,19.67,19.7,19.66,19.67,75539.0,12.6254,12.6447,12.619,12.6254,75539.0
2017-05-24 11:10:00,19.68,19.68,19.63,19.63,101072.0,12.6319,12.6319,12.5998,12.5998,101072.0
2017-05-24 11:15:00,19.63,19.65,19.61,19.63,407936.0,12.5998,12.6126,12.5869,12.5998,407936.0
2017-05-24 11:20:00,19.63,19.64,19.59,19.59,135145.0,12.5998,12.6062,12.5741,12.5741,135145.0
2017-05-24 11:25:00,19.59,19.61,19.59,19.6,205261.0,12.5741,12.5869,12.5741,12.5805,205261.0
2017-05-24 11:30:00,19.6,19.61,19.57,19.57,54226.0,12.5805,12.5869,12.5613,12.5613,54226.0
2017-05-24 11:35:00,19.57,19.58,19.5,19.51,287886.0,12.5613,12.5677,12.5163,12.5227,287886.0
2017-05-24 11:40:00,19.51,19.54,19.5,19.53,694632.0,12.5227,12.542,12.5163,12.5356,694632.0
2017-05-24 11:45:00,19.53,19.54,19.48,19.48,234416.0,12.5356,12.542,12.5035,12.5035,234416.0
2017-05-24 11:50:00,19.48,19.5,19.47,19.5,101786.0,12.5035,12.5163,12.4971,12.5163,101786.0
2017-05-24 11:55:00,19.5,19.5,19.47,19.48,54090.0,12.5163,12.5163,12.4971,12.5035,54090.0
2017-05-24 12:00:00,19.47,19.48,19.46,19.46,70123.0,12.4971,12.5035,12.4907,12.4907,70123.0
2017-05-24 12:05:00,19.46,19.47,19.45,19.46,88474.0,12.4907,12.4971,12.4842,12.4907,88474.0
2017-05-24 12:10:00,19.46,19.46,19.44,19.44,54378.0,12.4907,12.4907,12.4778,12.4778,54378.0
2017-05-24 12:15:00,19.44,19.44,19.36,19.39,503366.0,12.4778,12.4778,12.4265,12.4457,503366.0
2017-05-24 12:20:00,19.39,19.42,19.39,19.41,216084.0,12.4457,12.465,12.4457,12.4586,216084.0
2017-05-24 12:25:00,19.41,19.41,19.36,19.38,142250.0,12.4586,12.4586,12.4265,12.4393,142250.0
2017-05-24 12:30:00,19.37,19.4,19.33,19.36,209257.0,12.4329,12.4521,12.4072,12.4265,209257.0
2017-05-24 12:35:00,19.36,19.36,19.29,19.32,372660.0,12.4265,12.4265,12.3815,12.4008,372660.0
2017-05-24 12:40:00,19.32,19.34,19.28,19.29,392922.0,12.4008,12.4136,12.3751,12.3815,392922.0
2017-05-24 12:45:00,19.3,19.3,19.25,19.25,416914.0,12.388,12.388,12.3559,12.3559,416914.0
2017-05-24 12:50:00,19.26,19.29,19.25,19.27,112940.0,12.3623,12.3815,12.3559,12.3687,112940.0
2017-05-24 12:55:00,19.28,19.3,19.23,19.23,293637.0,12.3751,12.388,12.343,12.343,293637.0
2017-05-24 13:00:00,19.23,19.25,19.18,19.18,470885.0,12.343,12.3559,12.3109,12.3109,470885.0
2017-05-24 13:05:00,19.19,19.21,19.18,19.2,155403.0,12.3174,12.3302,12.3109,12.3238,155403.0
2017-05-24 13:10:00,19.2,19.21,19.17,19.2,386955.0,12.3238,12.3302,12.3045,12.3238,386955.0
2017-05-24 13:15:00,19.2,19.26,19.19,19.26,248868.0,12.3238,12.3623,12.3174,12.3623,248868.0
2017-05-24 13:20:00,19.26,19.28,19.25,19.27,119653.0,12.3623,12.3751,12.3559,12.3687,119653.0
2017-05-24 13:25:00,19.27,19.27,19.21,19.25,187979.0,12.3687,12.3687,12.3302,12.3559,187979.0
2017-05-24 13:30:00,19.25,19.3,19.24,19.28,201010.0,12.3559,12.388,12.3494,12.3751,201010.0
2017-05-24 13:35:00,19.28,19.29,19.26,19.27,176028.0,12.3751,12.3815,12.3623,12.3687,176028.0
2017-05-24 13:40:00,19.27,19.3,19.25,19.29,170040.0,12.3687,12.388,12.3559,12.3815,170040.0
2017-05-24 13:45:00,19.29,19.31,19.27,19.3,341216.0,12.3815,12.3944,12.3687,12.388,341216.0
2017-05-24 13:50:00,19.3,19.36,19.3,19.3,233028.0,12.388,12.4265,12.388,12.388,233028.0
2017-05-24 13:55:00,19.31,19.31,19.3,19.3,45534.0,12.3944,12.3944,12.388,12.388,45534.0
2017-05-24 14:00:00,19.3,19.31,19.28,19.29,112383.0,12.388,12.3944,12.3751,12.3815,112383.0
2017-05-24 14:05:00,19.28,19.29,19.27,19.28,128891.0,12.3751,12.3815,12.3687,12.3751,128891.0
2017-05-24 14:10:00,19.27,19.32,19.27,19.3,146515.0,12.3687,12.4008,12.3687,12.388,146515.0
2017-05-24 14:15:00,19.3,19.33,19.3,19.32,162586.0,12.388,12.4072,12.388,12.4008,162586.0
2017-05-24 14:20:00,19.32,19.32,19.29,19.3,66059.0,12.4008,12.4008,12.3815,12.388,66059.0
2017-05-24 14:25:00,19.3,19.31,19.3,19.3,65537.0,12.388,12.3944,12.388,12.388,65537.0
2017-05-24 14:30:00,19.3,19.32,19.3,19.31,74344.0,12.388,12.4008,12.388,12.3944,74344.0
2017-05-24 14:35:00,19.31,19.32,19.26,19.32,108654.0,12.3944,12.4008,12.3623,12.4008,108654.0
2017-05-24 14:40:00,19.32,19.33,19.3,19.32,147813.0,12.4008,12.4072,12.388,12.4008,147813.0
2017-05-24 14:45:00,19.31,19.33,19.3,19.32,102737.0,12.3944,12.4072,12.388,12.4008,102737.0
2017-05-24 14:50:00,19.32,19.32,19.3,19.3,62448.0,12.4008,12.4008,12.388,12.388,62448.0
2017-05-24 14:55:00,19.3,19.32,19.3,19.3,80628.0,12.388,12.4008,12.388,12.388,80628.0
2017-05-24 15:00:00,19.3,19.31,19.28,19.28,154568.0,12.388,12.3944,12.3751,12.3751,154568.0
2017-05-24 15:05:00,19.29,19.29,19.24,19.25,188218.0,12.3815,12.3815,12.3494,12.3559,188218.0
2017-05-24 15:10:00,19.26,19.26,19.2,19.23,379489.0,12.3623,12.3623,12.3238,12.343,379489.0
2017-05-24 15:15:00,19.23,19.26,19.23,19.24,332045.0,12.343,12.3623,12.343,12.3494,332045.0
2017-05-24 15:20:00,19.24,19.27,19.24,19.26,293109.0,12.3494,12.3687,12.3494,12.3623,293109.0
2017-05-24 15:25:00,19.26,19.3,19.25,19.3,114354.0,12.3623,12.388,12.3559,12.388,114354.0
2017-05-24 15:30:00,19.3,19.33,19.3,19.31,211928.0,12.388,12.4072,12.388,12.3944,211928.0
2017-05-24 15:35:00,19.31,19.32,19.27,19.3,278343.0,12.3944,12.4008,12.3687,12.388,278343.0
2017-05-24 15:40:00,19.3,19.32,19.3,19.3,267542.0,12.388,12.4008,12.388,12.388,267542.0
2017-05-24 15:45:00,19.3,19.32,19.29,19.29,314969.0,12.388,12.4008,12.3815,12.3815,314969.0
2017-05-24 15:50:00,19.3,19.32,19.29,19.3,450915.0,12.388,12.4008,12.3815,12.388,450915.0
2017-05-24 15:55:00,19.3,19.37,19.29,19.37,1306585.0,12.388,12.4329,12.3815,12.4329,1306585.0
2017-05-25 09:30:00,19.36,19.4,19.32,19.39,160695.0,12.4265,12.4521,12.4008,12.4457,160695.0
2017-05-25 09:35:00,19.39,19.48,19.38,19.48,98768.0,12.4457,12.5035,12.4393,12.5035,98768.0
2017-05-25 09:40:00,19.48,19.52,19.47,19.5,147044.0,12.5035,12.5292,12.4971,12.5163,147044.0
2017-05-25 09:45:00,19.5,19.58,19.48,19.58,159634.0,12.5163,12.5677,12.5035,12.5677,159634.0
2017-05-25 09:50:00,19.58,19.67,19.56,19.67,288361.0,12.5677,12.6254,12.5548,12.6254,288361.0
2017-05-25 09:55:00,19.67,19.75,19.65,19.66,361162.0,12.6254,12.6768,12.6126,12.619,361162.0
2017-05-25 10:00:00,19.65,19.67,19.54,19.58,490202.0,12.6126,12.6254,12.542,12.5677,490202.0
2017-05-25 10:05:00,19.58,19.71,19.58,19.7,403269.0,12.5677,12.6511,12.5677,12.6447,403269.0
2017-05-25 10:10:00,19.7,19.79,19.69,19.71,231778.0,12.6447,12.7025,12.6383,12.6511,231778.0
2017-05-25 10:15:00,19.71,19.72,19.68,19.69,90855.0,12.6511,12.6575,12.6319,12.6383,90855.0
2017-05-25 10:20:00,19.69,19.71,19.67,19.69,126977.0,12.6383,12.6511,12.6254,12.6383,126977.0
2017-05-25 10:25:00,19.69,19.69,19.63,19.67,121944.0,12.6383,12.6383,12.5998,12.6254,121944.0
2017-05-25 10:30:00,19.67,19.68,19.63,19.64,242416.0,12.6254,12.6319,12.5998,12.6062,242416.0
2017-05-25 10:35:00,19.64,19.65,19.58,19.6,327938.0,12.6062,12.6126,12.5677,12.5805,327938.0
2017-05-25 10:40:00,19.6,19.63,19.59,19.59,288106.0,12.5805,12.5998,12.5741,12.5741,288106.0
2017-05-25 10:45:00,19.6,19.63,19.58,19.62,213715.0,12.5805,12.5998,12.5677,12.5934,213715.0
2017-05-25 10:50:00,19.62,19.62,19.53,19.54,289686.0,12.5934,12.5934,12.5356,12.542,289686.0
2017-05-25 10:55:00,19.54,19.56,19.52,19.52,73244.0,12.542,12.5548,12.5292,12.5292,73244.0
2017-05-25 11:00:00,19.52,19.56,19.52,19.54,119258.0,12.5292,12.5548,12.5292,12.542,119258.0
2017-05-25 11:05:00,19.54,19.6,19.54,19.59,138866.0,12.542,12.5805,12.542,12.5741,138866.0
2017-05-25 11:10:00,19.59,19.6,19.57,19.59,139668.0,12.5741,12.5805,12.5613,12.5741,139668.0
2017-05-25 11:15:00,19.6,19.61,19.58,19.58,102818.0,12.5805,12.5869,12.5677,12.5677,102818.0
2017-05-25 11:20:00,19.58,19.6,19.54,19.55,290131.0,12.5677,12.5805,12.542,12.5484,290131.0
2017-05-25 11:25:00,19.55,19.57,19.51,19.56,124877.0,12.5484,12.5613,12.5227,12.5548,124877.0
2017-05-25 11:30:00,19.57,19.57,19.54,19.55,190483.0,12.5613,12.5613,12.542,12.5484,190483.0
2017-05-25 11:35:00,19.54,19.56,19.49,19.52,354385.0,12.542,12.5548,12.5099,12.5292,354385.0
2017-05-25 11:40:00,19.52,19.53,19.47,19.47,243268.0,12.5292,12.5356,12.4971,12.4971,243268.0
2017-05-25 11:45:00,19.47,19.51,19.44,19.5,183301.0,12.4971,12.5227,12.4778,12.5163,183301.0
2017-05-25 11:50:00,19.5,19.52,19.48,19.49,86903.0,12.5163,12.5292,12.5035,12.5099,86903.0
2017-05-25 11:55:00,19.49,19.5,19.45,19.47,71745.0,12.5099,12.5163,12.4842,12.4971,71745.0
2017-05-25 12:00:00,19.47,19.5,19.47,19.49,154734.0,12.4971,12.5163,12.4971,12.5099,154734.0
2017-05-25 12:05:00,19.49,19.49,19.45,19.46,67579.0,12.5099,12.5099,12.4842,12.4907,67579.0
2017-05-25 12:10:00,19.46,19.47,19.41,19.43,113585.0,12.4907,12.4971,12.4586,12.4714,113585.0
2017-05-25 12:15:00,19.42,19.43,19.38,19.42,149331.0,12.465,12.4714,12.4393,12.465,149331.0
2017-05-25 12:20:00,19.41,19.44,19.39,19.43,102952.0,12.4586,12.4778,12.4457,12.4714,102952.0
2017-05-25 12:25:00,19.43,19.46,19.43,19.46,58138.0,12.4714,12.4907,12.4714,12.4907,58138.0
2017-05-25 12:30:00,19.46,19.48,19.43,19.43,126710.0,12.4907,12.5035,12.4714,12.4714,126710.0
2017-05-25 12:35:00,19.43,19.46,19.43,19.45,52839.0,12.4714,12.4907,12.4714,12.4842,52839.0
2017-05-25 12:40:00,19.45,19.48,19.39,19.46,124212.0,12.4842,12.5035,12.4457,12.4907,124212.0
2017-05-25 12:45:00,19.46,19.5,19.46,19.49,121714.0,12.4907,12.5163,12.4907,12.5099,121714.0
2017-05-25 12:50:00,19.5,19.5,19.46,19.48,79395.0,12.5163,12.5163,12.4907,12.5035,79395.0
2017-05-25 12:55:00,19.49,19.49,19.44,19.48,71253.0,12.5099,12.5099,12.4778,12.5035,71253.0
2017-05-25 13:00:00,19.48,19.48,19.46,19.48,29724.0,12.5035,12.5035,12.4907,12.5035,29724.0
2017-05-25 13:05:00,19.47,19.5,19.47,19.48,122164.0,12.4971,12.5163,12.4971,12.5035,122164.0
2017-05-25 13:10:00,19.47,19.48,19.44,19.45,69542.0,12.4971,12.5035,12.4778,12.4842,69542.0
2017-05-25 13:15:00,19.45,19.45,19.39,19.39,152020.0,12.4842,12.4842,12.4457,12.4457,152020.0
2017-05-25 13:20:00,19.39,19.41,19.39,19.39,129717.0,12.4457,12.4586,12.4457,12.4457,129717.0
2017-05-25 13:25:00,19.39,19.44,19.39,19.43,199799.0,12.4457,12.4778,12.4457,12.4714,199799.0
2017-05-25 13:30:00,19.43,19.43,19.38,19.4,242572.0,12.4714,12.4714,12.4393,12.4521,242572.0
2017-05-25 13:35:00,19.4,19.4,19.38,19.39,101220.0,12.4521,12.4521,12.4393,12.4457,101220.0
2017-05-25 13:40:00,19.39,19.39,19.35,19.37,224215.0,12.4457,12.4457,12.42,12.4329,224215.0
2017-05-25 13:45:00,19.37,19.39,19.35,19.36,77462.0,12.4329,12.4457,12.42,12.4265,77462.0
2017-05-25 13:50:00,19.36,19.37,19.34,19.35,128817.0,12.4265,12.4329,12.4136,12.42,128817.0
2017-05-25 13:55:00,19.35,19.4,19.32,19.4,241812.0,12.42,12.4521,12.4008,12.4521,241812.0
2017-05-25 14:00:00,19.4,19.41,19.37,19.41,270108.0,12.4521,12.4586,12.4329,12.4586,270108.0
2017-05-25 14:05:00,19.4,19.42,19.39,19.4,112344.0,12.4521,12.465,12.4457,12.4521,112344.0
2017-05-25 14:10:00,19.41,19.41,19.38,19.38,104708.0,12.4586,12.4586,12.4393,12.4393,104708.0
2017-05-25 14:15:00,19.39,19.41,19.37,19.41,105643.0,12.4457,12.4586,12.4329,12.4586,105643.0
2017-05-25 14:20:00,19.4,19.42,19.4,19.42,74266.0,12.4521,12.465,12.4521,12.465,74266.0
2017-05-25 14:25:00,19.41,19.42,19.4,19.41,44180.0,12.4586,12.465,12.4521,12.4586,44180.0
2017-05-25 14:30:00,19.41,19.41,19.39,19.41,63204.0,12.4586,12.4586,12.4457,12.4586,63204.0
2017-05-25 14:35:00,19.41,19.42,19.4,19.42,64681.0,12.4586,12.465,12.4521,12.465,64681.0
2017-05-25 14:40:00,19.42,19.42,19.38,19.38,99853.0,12.465,12.465,12.4393,12.4393,99853.0
2017-05-25 14:45:00,19.39,19.39,19.33,19.36,202893.0,12.4457,12.4457,12.4072,12.4265,202893.0
2017-05-25 14:50:00,19.36,19.38,19.35,19.36,95688.0,12.4265,12.4393,12.42,12.4265,95688.0
2017-05-25 14:55:00,19.37,19.39,19.29,19.35,425154.0,12.4329,12.4457,12.3815,12.42,425154.0
2017-05-25 15:00:00,19.35,19.39,19.34,19.37,100244.0,12.42,12.4457,12.4136,12.4329,100244.0
2017-05-25 15:05:00,19.37,19.4,19.32,19.37,263075.0,12.4329,12.4521,12.4008,12.4329,263075.0
2017-05-25 15:10:00,19.38,19.43,19.37,19.37,123094.0,12.4393,12.4714,12.4329,12.4329,123094.0
2017-05-25 15:15:00,19.37,19.42,19.37,19.41,84501.0,12.4329,12.465,12.4329,12.4586,84501.0
2017-05-25 15:20:00,19.41,19.44,19.4,19.43,120630.0,12.4586,12.4778,12.4521,12.4714,120630.0
2017-05-25 15:25:00,19.43,19.43,19.41,19.41,126499.0,12.4714,12.4714,12.4586,12.4586,126499.0
2017-05-25 15:30:00,19.42,19.42,19.4,19.41,153319.0,12.465,12.465,12.4521,12.4586,153319.0
2017-05-25 15:35:00,19.41,19.41,19.4,19.4,65121.0,12.4586,12.4586,12.4521,12.4521,65121.0
2017-05-25 15:40:00,19.41,19.41,19.4,19.4,120270.0,12.4586,12.4586,12.4521,12.4521,120270.0
2017-05-25 15:45:00,19.4,19.46,19.4,19.44,241758.0,12.4521,12.4907,12.4521,12.4778,241758.0
2017-05-25 15:50:00,19.44,19.45,19.42,19.43,168894.0,12.4778,12.4842,12.465,12.4714,168894.0
2017-05-25 15:55:00,19.43,19.44,19.41,19.42,677581.0,12.4714,12.4778,12.4586,12.465,677581.0
2017-05-26 09:30:00,19.32,19.39,19.32,19.38,214901.0,12.4008,12.4457,12.4008,12.4393,214901.0
2017-05-26 09:35:00,19.38,19.39,19.32,19.34,138264.0,12.4393,12.4457,12.4008,12.4136,138264.0
2017-05-26 09:40:00,19.34,19.37,19.32,19.36,245350.0,12.4136,12.4329,12.4008,12.4265,245350.0
2017-05-26 09:45:00,19.36,19.36,19.32,19.32,114574.0,12.4265,12.4265,12.4008,12.4008,114574.0
2017-05-26 09:50:00,19.32,19.35,19.32,19.33,105854.0,12.4008,12.42,12.4008,12.4072,105854.0
2017-05-26 09:55:00,19.33,19.33,19.32,19.32,71113.0,12.4072,12.4072,12.4008,12.4008,71113.0
2017-05-26 10:00:00,19.32,19.34,19.31,19.33,92371.0,12.4008,12.4136,12.3944,12.4072,92371.0
2017-05-26 10:05:00,19.32,19.33,19.26,19.27,352497.0,12.4008,12.4072,12.3623,12.3687,352497.0
2017-05-26 10:10:00,19.27,19.29,19.25,19.26,98001.0,12.3687,12.3815,12.3559,12.3623,98001.0
2017-05-26 10:15:00,19.27,19.31,19.25,19.29,80207.0,12.3687,12.3944,12.3559,12.3815,80207.0
2017-05-26 10:20:00,19.29,19.31,19.28,19.29,44192.0,12.3815,12.3944,12.3751,12.3815,44192.0
2017-05-26 10:25:00,19.3,19.3,19.27,19.29,38788.0,12.388,12.388,12.3687,12.3815,38788.0
2017-05-26 10:30:00,19.29,19.3,19.28,19.3,19783.0,12.3815,12.388,12.3751,12.388,19783.0
2017-05-26 10:35:00,19.29,19.3,19.27,19.29,61093.0,12.3815,12.388,12.3687,12.3815,61093.0
2017-05-26 10:40:00,19.28,19.29,19.24,19.25,70454.0,12.3751,12.3815,12.3494,12.3559,70454.0
2017-05-26 10:45:00,19.25,19.25,19.2,19.21,31614.0,12.3559,12.3559,12.3238,12.3302,31614.0
2017-05-26 10:50:00,19.21,19.23,19.2,19.23,67267.0,12.3302,12.343,12.3238,12.343,67267.0
2017-05-26 10:55:00,19.23,19.24,19.2,19.21,141728.0,12.343,12.3494,12.3238,12.3302,141728.0
2017-05-26 11:00:00,19.2,19.24,19.2,19.23,69756.0,12.3238,12.3494,12.3238,12.343,69756.0
2017-05-26 11:05:00,19.24,19.27,19.23,19.27,60240.0,12.3494,12.3687,12.343,12.3687,60240.0
2017-05-26 11:10:00,19.28,19.28,19.21,19.22,147166.0,12.3751,12.3751,12.3302,12.3366,147166.0
2017-05-26 11:15:00,19.21,19.25,19.21,19.21,138072.0,12.3302,12.3559,12.3302,12.3302,138072.0
2017-05-26 11:20:00,19.21,19.27,19.21,19.25,126628.0,12.3302,12.3687,12.3302,12.3559,126628.0
2017-05-26 11:25:00,19.25,19.25,19.22,19.23,350129.0,12.3559,12.3559,12.3366,12.343,350129.0
2017-05-26 11:30:00,19.23,19.24,19.21,19.23,213551.0,12.343,12.3494,12.3302,12.343,213551.0
2017-05-26 11:35:00,19.23,19.24,19.21,19.21,137398.0,12.343,12.3494,12.3302,12.3302,137398.0
2017-05-26 11:40:00,19.21,19.22,19.2,19.21,49892.0,12.3302,12.3366,12.3238,12.3302,49892.0
2017-05-26 11:45:00,19.21,19.24,19.19,19.24,183041.0,12.3302,12.3494,12.3174,12.3494,183041.0
2017-05-26 11:50:00,19.23,19.24,19.22,19.23,55326.0,12.343,12.3494,12.3366,12.343,55326.0
2017-05-26 11:55:00,19.23,19.24,19.22,19.23,44462.0,12.343,12.3494,12.3366,12.343,44462.0
2017-05-26 12:00:00,19.23,19.25,19.22,19.24,173781.0,12.343,12.3559,12.3366,12.3494,173781.0
2017-05-26 12:05:00,19.23,19.24,19.22,19.23,94376.0,12.343,12.3494,12.3366,12.343,94376.0
2017-05-26 12:10:00,19.23,19.25,19.23,19.24,118418.0,12.343,12.3559,12.343,12.3494,118418.0
2017-05-26 12:15:00,19.24,19.27,19.23,19.27,294798.0,12.3494,12.3687,12.343,12.3687,294798.0
2017-05-26 12:20:00,19.27,19.27,19.22,19.23,372462.0,12.3687,12.3687,12.3366,12.343,372462.0
2017-05-26 12:25:00,19.23,19.24,19.22,19.23,216762.0,12.343,12.3494,12.3366,12.343,216762.0
2017-05-26 12:30:00,19.23,19.24,19.2,19.23,185285.0,12.343,12.3494,12.3238,12.343,185285.0
2017-05-26 12:35:00,19.23,19.24,19.22,19.23,72663.0,12.343,12.3494,12.3366,12.343,72663.0
2017-05-26 12:40:00,19.23,19.25,19.21,19.23,146304.0,12.343,12.3559,12.3302,12.343,146304.0
2017-05-26 12:45:00,19.23,19.24,19.2,19.22,81547.0,12.343,12.3494,12.3238,12.3366,81547.0
2017-05-26 12:50:00,19.21,19.23,19.21,19.21,110088.0,12.3302,12.343,12.3302,12.3302,110088.0
2017-05-26 12:55:00,19.21,19.24,19.21,19.23,46707.0,12.3302,12.3494,12.3302,12.343,46707.0
2017-05-26 13:00:00,19.23,19.24,19.2,19.21,108383.0,12.343,12.3494,12.3238,12.3302,108383.0
2017-05-26 13:05:00,19.21,19.24,19.2,19.23,38684.0,12.3302,12.3494,12.3238,12.343,38684.0
2017-05-26 13:10:00,19.24,19.25,19.21,19.23,77128.0,12.3494,12.3559,12.3302,12.343,77128.0
2017-05-26 13:15:00,19.23,19.24,19.21,19.23,58255.0,12.343,12.3494,12.3302,12.343,58255.0
2017-05-26 13:20:00,19.23,19.23,19.22,19.22,26908.0,12.343,12.343,12.3366,12.3366,26908.0
2017-05-26 13:25:00,19.23,19.23,19.21,19.22,40680.0,12.343,12.343,12.3302,12.3366,40680.0
2017-05-26 13:30:00,19.22,19.22,19.2,19.21,46463.0,12.3366,12.3366,12.3238,12.3302,46463.0
2017-05-26 13:35:00,19.2,19.22,19.2,19.22,45054.0,12.3238,12.3366,12.3238,12.3366,45054.0
2017-05-26 13:40:00,19.21,19.25,19.2,19.24,121625.0,12.3302,12.3559,12.3238,12.3494,121625.0
2017-05-26 13:45:00,19.25,19.25,19.23,19.25,114653.0,12.3559,12.3559,12.343,12.3559,114653.0
2017-05-26 13:50:00,19.25,19.28,19.23,19.28,421453.0,12.3559,12.3751,12.343,12.3751,421453.0
2017-05-26 13:55:00,19.28,19.28,19.27,19.27,29569.0,12.3751,12.3751,12.3687,12.3687,29569.0
2017-05-26 14:00:00,19.28,19.29,19.27,19.29,54180.0,12.3751,12.3815,12.3687,12.3815,54180.0
2017-05-26 14:05:00,19.28,19.3,19.28,19.3,65717.0,12.3751,12.388,12.3751,12.388,65717.0
2017-05-26 14:10:00,19.29,19.3,19.29,19.3,57150.0,12.3815,12.388,12.3815,12.388,57150.0
2017-05-26 14:15:00,19.3,19.31,19.29,19.3,218358.0,12.388,12.3944,12.3815,12.388,218358.0
2017-05-26 14:20:00,19.3,19.32,19.29,19.3,253458.0,12.388,12.4008,12.3815,12.388,253458.0
2017-05-26 14:25:00,19.3,19.34,19.3,19.32,90453.0,12.388,12.4136,12.388,12.4008,90453.0
2017-05-26 14:30:00,19.32,19.32,19.27,19.27,45884.0,12.4008,12.4008,12.3687,12.3687,45884.0
2017-05-26 14:35:00,19.28,19.28,19.24,19.25,336698.0,12.3751,12.3751,12.3494,12.3559,336698.0
2017-05-26 14:40:00,19.25,19.25,19.24,19.25,35838.0,12.3559,12.3559,12.3494,12.3559,35838.0
2017-05-26 14:45:00,19.25,19.25,19.24,19.25,76514.0,12.3559,12.3559,12.3494,12.3559,76514.0
2017-05-26 14:50:00,19.25,19.26,19.23,19.25,65869.0,12.3559,12.3623,12.343,12.3559,65869.0
2017-05-26 14:55:00,19.26,19.26,19.23,19.23,52071.0,12.3623,12.3623,12.343,12.343,52071.0
2017-05-26 15:00:00,19.23,19.25,19.22,19.25,67744.0,12.343,12.3559,12.3366,12.3559,67744.0
2017-05-26 15:05:00,19.24,19.27,19.24,19.25,66156.0,12.3494,12.3687,12.3494,12.3559,66156.0
2017-05-26 15:10:00,19.26,19.28,19.24,19.28,110439.0,12.3623,12.3751,12.3494,12.3751,110439.0
2017-05-26 15:15:00,19.28,19.29,19.27,19.29,86737.0,12.3751,12.3815,12.3687,12.3815,86737.0
2017-05-26 15:20:00,19.29,19.29,19.27,19.28,91796.0,12.3815,12.3815,12.3687,12.3751,91796.0
2017-05-26 15:25:00,19.28,19.3,19.27,19.27,91487.0,12.3751,12.388,12.3687,12.3687,91487.0
2017-05-26 15:30:00,19.28,19.28,19.27,19.28,28999.0,12.3751,12.3751,12.3687,12.3751,28999.0
2017-05-26 15:35:00,19.28,19.28,19.26,19.26,52742.0,12.3751,12.3751,12.3623,12.3623,52742.0
2017-05-26 15:40:00,19.27,19.28,19.24,19.28,217959.0,12.3687,12.3751,12.3494,12.3751,217959.0
2017-05-26 15:45:00,19.29,19.3,19.27,19.3,279711.0,12.3815,12.388,12.3687,12.388,279711.0
2017-05-26 15:50:00,19.3,19.3,19.29,19.3,118709.0,12.388,12.388,12.3815,12.388,118709.0
2017-05-26 15:55:00,19.29,19.3,19.25,19.25,626567.0,12.3815,12.388,12.3559,12.3559,626567.0
2017-05-30 09:30:00,18.97,19.0,18.75,18.91,792708.0,12.1761,12.1954,12.0349,12.1376,792708.0
2017-05-30 09:35:00,18.91,18.96,18.87,18.95,281022.0,12.1376,12.1697,12.112,12.1633,281022.0
2017-05-30 09:40:00,18.95,18.96,18.89,18.93,294791.0,12.1633,12.1697,12.1248,12.1505,294791.0
2017-05-30 09:45:00,18.93,18.93,18.8,18.81,308001.0,12.1505,12.1505,12.067,12.0734,308001.0
2017-05-30 09:50:00,18.81,18.82,18.76,18.8,245133.0,12.0734,12.0799,12.0414,12.067,245133.0
2017-05-30 09:55:00,18.8,18.86,18.79,18.79,188650.0,12.067,12.1055,12.0606,12.0606,188650.0
2017-05-30 10:00:00,18.8,18.81,18.71,18.77,287241.0,12.067,12.0734,12.0093,12.0478,287241.0
2017-05-30 10:05:00,18.77,18.8,18.72,18.73,131663.0,12.0478,12.067,12.0157,12.0221,131663.0
2017-05-30 10:10:00,18.73,18.75,18.69,18.69,226191.0,12.0221,12.0349,11.9964,11.9964,226191.0
2017-05-30 10:15:00,18.7,18.7,18.65,18.7,416874.0,12.0028,12.0028,11.9707,12.0028,416874.0
2017-05-30 10:20:00,18.7,18.73,18.68,18.71,274771.0,12.0028,12.0221,11.99,12.0093,274771.0
2017-05-30 10:25:00,18.71,18.73,18.69,18.71,179538.0,12.0093,12.0221,11.9964,12.0093,179538.0
2017-05-30 10:30:00,18.71,18.73,18.7,18.72,298647.0,12.0093,12.0221,12.0028,12.0157,298647.0
2017-05-30 10:35:00,18.73,18.77,18.72,18.77,173272.0,12.0221,12.0478,12.0157,12.0478,173272.0
2017-05-30 10:40:00,18.76,18.78,18.68,18.69,274480.0,12.0414,12.0542,11.99,11.9964,274480.0
2017-05-30 10:45:00,18.68,18.69,18.53,18.57,590856.0,11.99,11.9964,11.8937,11.9194,590856.0
2017-05-30 10:50:00,18.57,18.68,18.56,18.68,330907.0,11.9194,11.99,11.913,11.99,330907.0
2017-05-30 10:55:00,18.68,18.68,18.57,18.57,303361.0,11.99,11.99,11.9194,11.9194,303361.0
2017-05-30 11:00:00,18.57,18.59,18.53,18.55,561581.0,11.9194,11.9322,11.8937,11.9066,561581.0
2017-05-30 11:05:00,18.55,18.56,18.53,18.55,178621.0,11.9066,11.913,11.8937,11.9066,178621.0
2017-05-30 11:10:00,18.54,18.55,18.52,18.54,463631.0,11.9001,11.9066,11.8873,11.9001,463631.0
2017-05-30 11:15:00,18.55,18.57,18.54,18.57,182317.0,11.9066,11.9194,11.9001,11.9194,182317.0
2017-05-30 11:20:00,18.57,18.57,18.54,18.56,155721.0,11.9194,11.9194,11.9001,11.913,155721.0
2017-05-30 11:25:00,18.56,18.58,18.55,18.56,190257.0,11.913,11.9258,11.9066,11.913,190257.0
2017-05-30 11:30:00,18.56,18.58,18.54,18.54,106423.0,11.913,11.9258,11.9001,11.9001,106423.0
2017-05-30 11:35:00,18.55,18.55,18.49,18.5,426454.0,11.9066,11.9066,11.868,11.8745,426454.0
2017-05-30 11:40:00,18.49,18.51,18.46,18.47,243952.0,11.868,11.8809,11.8488,11.8552,243952.0
2017-05-30 11:45:00,18.46,18.48,18.45,18.47,374974.0,11.8488,11.8616,11.8424,11.8552,374974.0
2017-05-30 11:50:00,18.46,18.51,18.46,18.5,130113.0,11.8488,11.8809,11.8488,11.8745,130113.0
2017-05-30 11:55:00,18.5,18.51,18.45,18.45,129013.0,11.8745,11.8809,11.8424,11.8424,129013.0
2017-05-30 12:00:00,18.45,18.52,18.43,18.51,323362.0,11.8424,11.8873,11.8295,11.8809,323362.0
2017-05-30 12:05:00,18.51,18.51,18.46,18.46,183880.0,11.8809,11.8809,11.8488,11.8488,183880.0
2017-05-30 12:10:00,18.46,18.47,18.46,18.47,95847.0,11.8488,11.8552,11.8488,11.8552,95847.0
2017-05-30 12:15:00,18.47,18.51,18.46,18.51,170767.0,11.8552,11.8809,11.8488,11.8809,170767.0
2017-05-30 12:20:00,18.51,18.56,18.5,18.56,124594.0,11.8809,11.913,11.8745,11.913,124594.0
2017-05-30 12:25:00,18.55,18.57,18.54,18.57,122463.0,11.9066,11.9194,11.9001,11.9194,122463.0
2017-05-30 12:30:00,18.57,18.57,18.53,18.55,145692.0,11.9194,11.9194,11.8937,11.9066,145692.0
2017-05-30 12:35:00,18.55,18.57,18.54,18.57,87830.0,11.9066,11.9194,11.9001,11.9194,87830.0
2017-05-30 12:40:00,18.57,18.59,18.56,18.58,151304.0,11.9194,11.9322,11.913,11.9258,151304.0
2017-05-30 12:45:00,18.58,18.59,18.57,18.58,89804.0,11.9258,11.9322,11.9194,11.9258,89804.0
2017-05-30 12:50:00,18.58,18.59,18.57,18.59,203995.0,11.9258,11.9322,11.9194,11.9322,203995.0
2017-05-30 12:55:00,18.59,18.59,18.56,18.57,105157.0,11.9322,11.9322,11.913,11.9194,105157.0
2017-05-30 13:00:00,18.57,18.58,18.56,18.57,93900.0,11.9194,11.9258,11.913,11.9194,93900.0
2017-05-30 13:05:00,18.56,18.57,18.55,18.55,80045.0,11.913,11.9194,11.9066,11.9066,80045.0
2017-05-30 13:10:00,18.55,18.56,18.54,18.55,62132.0,11.9066,11.913,11.9001,11.9066,62132.0
2017-05-30 13:15:00,18.55,18.56,18.54,18.55,59900.0,11.9066,11.913,11.9001,11.9066,59900.0
2017-05-30 13:20:00,18.55,18.56,18.54,18.56,103533.0,11.9066,11.913,11.9001,11.913,103533.0
2017-05-30 13:25:00,18.56,18.57,18.55,18.57,69421.0,11.913,11.9194,11.9066,11.9194,69421.0
2017-05-30 13:30:00,18.57,18.59,18.56,18.59,87548.0,11.9194,11.9322,11.913,11.9322,87548.0
2017-05-30 13:35:00,18.59,18.6,18.53,18.53,283042.0,11.9322,11.9387,11.8937,11.8937,283042.0
2017-05-30 13:40:00,18.53,18.55,18.52,18.54,173584.0,11.8937,11.9066,11.8873,11.9001,173584.0
2017-05-30 13:45:00,18.54,18.57,18.52,18.56,222468.0,11.9001,11.9194,11.8873,11.913,222468.0
2017-05-30 13:50:00,18.57,18.58,18.56,18.57,76231.0,11.9194,11.9258,11.913,11.9194,76231.0
2017-05-30 13:55:00,18.57,18.57,18.56,18.57,74848.0,11.9194,11.9194,11.913,11.9194,74848.0
2017-05-30 14:00:00,18.57,18.58,18.55,18.55,244546.0,11.9194,11.9258,11.9066,11.9066,244546.0
2017-05-30 14:05:00,18.55,18.59,18.55,18.59,122933.0,11.9066,11.9322,11.9066,11.9322,122933.0
2017-05-30 14:10:00,18.59,18.59,18.55,18.57,147093.0,11.9322,11.9322,11.9066,11.9194,147093.0
2017-05-30 14:15:00,18.57,18.6,18.57,18.6,137766.0,11.9194,11.9387,11.9194,11.9387,137766.0
2017-05-30 14:20:00,18.6,18.63,18.59,18.61,152640.0,11.9387,11.9579,11.9322,11.9451,152640.0
2017-05-30 14:25:00,18.61,18.62,18.58,18.58,88376.0,11.9451,11.9515,11.9258,11.9258,88376.0
2017-05-30 14:30:00,18.59,18.59,18.56,18.57,65842.0,11.9322,11.9322,11.913,11.9194,65842.0
2017-05-30 14:35:00,18.57,18.58,18.56,18.57,133001.0,11.9194,11.9258,11.913,11.9194,133001.0
2017-05-30 14:40:00,18.57,18.61,18.55,18.6,219616.0,11.9194,11.9451,11.9066,11.9387,219616.0
2017-05-30 14:45:00,18.6,18.6,18.56,18.57,138581.0,11.9387,11.9387,11.913,11.9194,138581.0
2017-05-30 14:50:00,18.57,18.57,18.51,18.53,192119.0,11.9194,11.9194,11.8809,11.8937,192119.0
2017-05-30 14:55:00,18.53,18.56,18.52,18.55,110403.0,11.8937,11.913,11.8873,11.9066,110403.0
2017-05-30 15:00:00,18.55,18.57,18.53,18.55,176280.0,11.9066,11.9194,11.8937,11.9066,176280.0
2017-05-30 15:05:00,18.55,18.56,18.49,18.49,387030.0,11.9066,11.913,11.868,11.868,387030.0
2017-05-30 15:10:00,18.5,18.5,18.44,18.45,205844.0,11.8745,11.8745,11.836,11.8424,205844.0
2017-05-30 15:15:00,18.45,18.47,18.43,18.43,339876.0,11.8424,11.8552,11.8295,11.8295,339876.0
2017-05-30 15:20:00,18.44,18.44,18.42,18.44,152861.0,11.836,11.836,11.8231,11.836,152861.0
2017-05-30 15:25:00,18.44,18.45,18.4,18.43,339375.0,11.836,11.8424,11.8103,11.8295,339375.0
2017-05-30 15:30:00,18.43,18.43,18.4,18.41,249407.0,11.8295,11.8295,11.8103,11.8167,249407.0
2017-05-30 15:35:00,18.41,18.44,18.4,18.41,509344.0,11.8167,11.836,11.8103,11.8167,509344.0
2017-05-30 15:40:00,18.41,18.46,18.41,18.46,438427.0,11.8167,11.8488,11.8167,11.8488,438427.0
2017-05-30 15:45:00,18.46,18.48,18.45,18.46,545532.0,11.8488,11.8616,11.8424,11.8488,545532.0
2017-05-30 15:50:00,18.46,18.48,18.43,18.44,755460.0,11.8488,11.8616,11.8295,11.836,755460.0
2017-05-30 15:55:00,18.44,18.45,18.42,18.42,1225780.0,11.836,11.8424,11.8231,11.8231,1225780.0
2017-05-31 09:30:00,18.38,18.52,18.31,18.48,813580.0,11.7974,11.8873,11.7525,11.8616,813580.0
2017-05-31 09:35:00,18.48,18.6,18.48,18.59,439391.0,11.8616,11.9387,11.8616,11.9322,439391.0
2017-05-31 09:40:00,18.59,18.61,18.53,18.57,551369.0,11.9322,11.9451,11.8937,11.9194,551369.0
2017-05-31 09:45:00,18.57,18.62,18.51,18.6,278001.0,11.9194,11.9515,11.8809,11.9387,278001.0
2017-05-31 09:50:00,18.6,18.71,18.57,18.67,341123.0,11.9387,12.0093,11.9194,11.9836,341123.0
2017-05-31 09:55:00,18.67,18.7,18.59,18.61,287511.0,11.9836,12.0028,11.9322,11.9451,287511.0
2017-05-31 10:00:00,18.62,18.68,18.62,18.65,233015.0,11.9515,11.99,11.9515,11.9707,233015.0
2017-05-31 10:05:00,18.64,18.64,18.54,18.55,335944.0,11.9643,11.9643,11.9001,11.9066,335944.0
2017-05-31 10:10:00,18.55,18.6,18.5,18.57,295652.0,11.9066,11.9387,11.8745,11.9194,295652.0
2017-05-31 10:15:00,18.58,18.63,18.56,18.56,308547.0,11.9258,11.9579,11.913,11.913,308547.0
2017-05-31 10:20:00,18.56,18.58,18.54,18.58,186495.0,11.913,11.9258,11.9001,11.9258,186495.0
2017-05-31 10:25:00,18.57,18.6,18.54,18.6,291662.0,11.9194,11.9387,11.9001,11.9387,291662.0
2017-05-31 10:30:00,18.6,18.67,18.59,18.66,347363.0,11.9387,11.9836,11.9322,11.9772,347363.0
2017-05-31 10:35:00,18.65,18.69,18.65,18.67,186454.0,11.9707,11.9964,11.9707,11.9836,186454.0
2017-05-31 10:40:00,18.67,18.69,18.65,18.67,174835.0,11.9836,11.9964,11.9707,11.9836,174835.0
2017-05-31 10:45:00,18.66,18.72,18.66,18.71,475033.0,11.9772,12.0157,11.9772,12.0093,475033.0
2017-05-31 10:50:00,18.71,18.71,18.65,18.71,289798.0,12.0093,12.0093,11.9707,12.0093,289798.0
2017-05-31 10:55:00,18.71,18.75,18.69,18.74,321055.0,12.0093,12.0349,11.9964,12.0285,321055.0
2017-05-31 11:00:00,18.74,18.74,18.68,18.69,306403.0,12.0285,12.0285,11.99,11.9964,306403.0
2017-05-31 11:05:00,18.69,18.74,18.67,18.71,223050.0,11.9964,12.0285,11.9836,12.0093,223050.0
2017-05-31 11:10:00,18.71,18.72,18.65,18.66,172079.0,12.0093,12.0157,11.9707,11.9772,172079.0
2017-05-31 11:15:00,18.67,18.7,18.66,18.68,391786.0,11.9836,12.0028,11.9772,11.99,391786.0
2017-05-31 11:20:00,18.69,18.71,18.64,18.68,222468.0,11.9964,12.0093,11.9643,11.99,222468.0
2017-05-31 11:25:00,18.68,18.68,18.6,18.62,194846.0,11.99,11.99,11.9387,11.9515,194846.0
2017-05-31 11:30:00,18.62,18.66,18.57,18.59,322449.0,11.9515,11.9772,11.9194,11.9322,322449.0
2017-05-31 11:35:00,18.59,18.61,18.58,18.59,137892.0,11.9322,11.9451,11.9258,11.9322,137892.0
2017-05-31 11:40:00,18.59,18.65,18.59,18.65,85906.0,11.9322,11.9707,11.9322,11.9707,85906.0
2017-05-31 11:45:00,18.65,18.69,18.64,18.69,141292.0,11.9707,11.9964,11.9643,11.9964,141292.0
2017-05-31 11:50:00,18.69,18.71,18.67,18.71,125847.0,11.9964,12.0093,11.9836,12.0093,125847.0
2017-05-31 11:55:00,18.71,18.73,18.68,18.73,187356.0,12.0093,12.0221,11.99,12.0221,187356.0
2017-05-31 12:00:00,18.73,18.73,18.68,18.7,226201.0,12.0221,12.0221,11.99,12.0028,226201.0
2017-05-31 12:05:00,18.69,18.72,18.69,18.72,128118.0,11.9964,12.0157,11.9964,12.0157,128118.0
2017-05-31 12:10:00,18.72,18.74,18.68,18.7,136510.0,12.0157,12.0285,11.99,12.0028,136510.0
2017-05-31 12:15:00,18.7,18.74,18.69,18.74,94568.0,12.0028,12.0285,11.9964,12.0285,94568.0
2017-05-31 12:20:00,18.74,18.76,18.72,18.76,154855.0,12.0285,12.0414,12.0157,12.0414,154855.0
2017-05-31 12:25:00,18.76,18.79,18.75,18.77,162871.0,12.0414,12.0606,12.0349,12.0478,162871.0
2017-05-31 12:30:00,18.77,18.78,18.75,18.76,65008.0,12.0478,12.0542,12.0349,12.0414,65008.0
2017-05-31 12:35:00,18.77,18.78,18.75,18.78,516169.0,12.0478,12.0542,12.0349,12.0542,516169.0
2017-05-31 12:40:00,18.78,18.8,18.77,18.8,120938.0,12.0542,12.067,12.0478,12.067,120938.0
2017-05-31 12:45:00,18.8,18.8,18.75,18.78,144403.0,12.067,12.067,12.0349,12.0542,144403.0
2017-05-31 12:50:00,18.78,18.79,18.75,18.78,137351.0,12.0542,12.0606,12.0349,12.0542,137351.0
2017-05-31 12:55:00,18.78,18.79,18.77,18.79,84550.0,12.0542,12.0606,12.0478,12.0606,84550.0
2017-05-31 13:00:00,18.79,18.8,18.78,18.8,125845.0,12.0606,12.067,12.0542,12.067,125845.0
2017-05-31 13:05:00,18.8,18.8,18.78,18.8,355802.0,12.067,12.067,12.0542,12.067,355802.0
2017-05-31 13:10:00,18.79,18.8,18.76,18.76,153485.0,12.0606,12.067,12.0414,12.0414,153485.0
2017-05-31 13:15:00,18.77,18.78,18.73,18.73,85778.0,12.0478,12.0542,12.0221,12.0221,85778.0
2017-05-31 13:20:00,18.73,18.74,18.71,18.71,51305.0,12.0221,12.0285,12.0093,12.0093,51305.0
2017-05-31 13:25:00,18.71,18.73,18.7,18.71,446556.0,12.0093,12.0221,12.0028,12.0093,446556.0
2017-05-31 13:30:00,18.71,18.72,18.71,18.71,371704.0,12.0093,12.0157,12.0093,12.0093,371704.0
2017-05-31 13:35:00,18.72,18.76,18.71,18.76,109298.0,12.0157,12.0414,12.0093,12.0414,109298.0
2017-05-31 13:40:00,18.76,18.77,18.72,18.74,182060.0,12.0414,12.0478,12.0157,12.0285,182060.0
2017-05-31 13:45:00,18.74,18.76,18.73,18.76,441541.0,12.0285,12.0414,12.0221,12.0414,441541.0
2017-05-31 13:50:00,18.76,18.76,18.74,18.76,218092.0,12.0414,12.0414,12.0285,12.0414,218092.0
2017-05-31 13:55:00,18.76,18.77,18.75,18.77,100921.0,12.0414,12.0478,12.0349,12.0478,100921.0
2017-05-31 14:00:00,18.77,18.82,18.76,18.78,300965.0,12.0478,12.0799,12.0414,12.0542,300965.0
2017-05-31 14:05:00,18.78,18.84,18.77,18.82,426945.0,12.0542,12.0927,12.0478,12.0799,426945.0
2017-05-31 14:10:00,18.83,18.83,18.8,18.82,98369.0,12.0863,12.0863,12.067,12.0799,98369.0
2017-05-31 14:15:00,18.83,18.85,18.81,18.85,433000.0,12.0863,12.0991,12.0734,12.0991,433000.0
2017-05-31 14:20:00,18.85,18.95,18.84,18.95,305142.0,12.0991,12.1633,12.0927,12.1633,305142.0
2017-05-31 14:25:00,18.94,18.95,18.9,18.91,196211.0,12.1569,12.1633,12.1312,12.1376,196211.0
2017-05-31 14:30:00,18.91,18.92,18.87,18.87,188812.0,12.1376,12.144,12.112,12.112,188812.0
2017-05-31 14:35:00,18.87,18.88,18.85,18.85,124171.0,12.112,12.1184,12.0991,12.0991,124171.0
2017-05-31 14:40:00,18.85,18.85,18.81,18.85,178439.0,12.0991,12.0991,12.0734,12.0991,178439.0
2017-05-31 14:45:00,18.85,18.85,18.78,18.78,209094.0,12.0991,12.0991,12.0542,12.0542,209094.0
2017-05-31 14:50:00,18.78,18.79,18.75,18.78,348392.0,12.0542,12.0606,12.0349,12.0542,348392.0
2017-05-31 14:55:00,18.78,18.78,18.76,18.77,97366.0,12.0542,12.0542,12.0414,12.0478,97366.0
2017-05-31 15:00:00,18.77,18.79,18.75,18.75,150971.0,12.0478,12.0606,12.0349,12.0349,150971.0
2017-05-31 15:05:00,18.75,18.77,18.72,18.72,271720.0,12.0349,12.0478,12.0157,12.0157,271720.0
2017-05-31 15:10:00,18.72,18.73,18.69,18.69,240846.0,12.0157,12.0221,11.9964,11.9964,240846.0
2017-05-31 15:15:00,18.7,18.7,18.67,18.68,200059.0,12.0028,12.0028,11.9836,11.99,200059.0
2017-05-31 15:20:00,18.68,18.7,18.67,18.7,220428.0,11.99,12.0028,11.9836,12.0028,220428.0
2017-05-31 15:25:00,18.7,18.75,18.69,18.75,211874.0,12.0028,12.0349,11.9964,12.0349,211874.0
2017-05-31 15:30:00,18.75,18.76,18.73,18.73,209089.0,12.0349,12.0414,12.0221,12.0221,209089.0
2017-05-31 15:35:00,18.73,18.75,18.73,18.75,189896.0,12.0221,12.0349,12.0221,12.0349,189896.0
2017-05-31 15:40:00,18.74,18.76,18.74,18.76,283826.0,12.0285,12.0414,12.0285,12.0414,283826.0
2017-05-31 15:45:00,18.76,18.78,18.73,18.76,645599.0,12.0414,12.0542,12.0221,12.0414,645599.0
2017-05-31 15:50:00,18.76,18.76,18.75,18.76,212390.0,12.0414,12.0414,12.0349,12.0414,212390.0
2017-05-31 15:55:00,18.75,18.76,18.75,18.76,1085387.0,12.0349,12.0414,12.0349,12.0414,1085387.0
2017-06-01 09:30:00,18.77,18.81,18.75,18.81,270383.0,12.0478,12.0734,12.0349,12.0734,270383.0
2017-06-01 09:35:00,18.8,18.82,18.76,18.81,208862.0,12.067,12.0799,12.0414,12.0734,208862.0
2017-06-01 09:40:00,18.81,18.95,18.8,18.91,515285.0,12.0734,12.1633,12.067,12.1376,515285.0
2017-06-01 09:45:00,18.91,18.91,18.78,18.84,226036.0,12.1376,12.1376,12.0542,12.0927,226036.0
2017-06-01 09:50:00,18.84,18.87,18.8,18.81,220562.0,12.0927,12.112,12.067,12.0734,220562.0
2017-06-01 09:55:00,18.82,18.83,18.75,18.81,265374.0,12.0799,12.0863,12.0349,12.0734,265374.0
2017-06-01 10:00:00,18.82,18.83,18.78,18.79,302878.0,12.0799,12.0863,12.0542,12.0606,302878.0
2017-06-01 10:05:00,18.8,18.8,18.72,18.73,238576.0,12.067,12.067,12.0157,12.0221,238576.0
2017-06-01 10:10:00,18.73,18.84,18.73,18.82,342762.0,12.0221,12.0927,12.0221,12.0799,342762.0
2017-06-01 10:15:00,18.83,18.85,18.79,18.82,122544.0,12.0863,12.0991,12.0606,12.0799,122544.0
2017-06-01 10:20:00,18.82,18.86,18.8,18.81,134813.0,12.0799,12.1055,12.067,12.0734,134813.0
2017-06-01 10:25:00,18.81,18.89,18.79,18.89,118089.0,12.0734,12.1248,12.0606,12.1248,118089.0
2017-06-01 10:30:00,18.89,18.89,18.81,18.84,222263.0,12.1248,12.1248,12.0734,12.0927,222263.0
2017-06-01 10:35:00,18.84,18.87,18.82,18.84,108245.0,12.0927,12.112,12.0799,12.0927,108245.0
2017-06-01 10:40:00,18.84,18.85,18.81,18.83,86653.0,12.0927,12.0991,12.0734,12.0863,86653.0
2017-06-01 10:45:00,18.83,18.83,18.78,18.78,168606.0,12.0863,12.0863,12.0542,12.0542,168606.0
2017-06-01 10:50:00,18.78,18.79,18.74,18.79,170637.0,12.0542,12.0606,12.0285,12.0606,170637.0
2017-06-01 10:55:00,18.79,18.81,18.78,18.79,116312.0,12.0606,12.0734,12.0542,12.0606,116312.0
2017-06-01 11:00:00,18.79,18.83,18.76,18.77,138140.0,12.0606,12.0863,12.0414,12.0478,138140.0
2017-06-01 11:05:00,18.77,18.85,18.77,18.84,167195.0,12.0478,12.0991,12.0478,12.0927,167195.0
2017-06-01 11:10:00,18.85,18.9,18.84,18.89,161253.0,12.0991,12.1312,12.0927,12.1248,161253.0
2017-06-01 11:15:00,18.89,18.93,18.84,18.89,326028.0,12.1248,12.1505,12.0927,12.1248,326028.0
2017-06-01 11:20:00,18.9,18.9,18.84,18.85,318236.0,12.1312,12.1312,12.0927,12.0991,318236.0
2017-06-01 11:25:00,18.86,18.89,18.84,18.88,99335.0,12.1055,12.1248,12.0927,12.1184,99335.0
2017-06-01 11:30:00,18.89,18.91,18.87,18.9,137422.0,12.1248,12.1376,12.112,12.1312,137422.0
2017-06-01 11:35:00,18.91,18.92,18.86,18.87,169659.0,12.1376,12.144,12.1055,12.112,169659.0
2017-06-01 11:40:00,18.86,18.93,18.86,18.91,224333.0,12.1055,12.1505,12.1055,12.1376,224333.0
2017-06-01 11:45:00,18.91,18.95,18.91,18.95,216254.0,12.1376,12.1633,12.1376,12.1633,216254.0
2017-06-01 11:50:00,18.95,18.97,18.94,18.96,120948.0,12.1633,12.1761,12.1569,12.1697,120948.0
2017-06-01 11:55:00,18.96,18.97,18.94,18.96,161816.0,12.1697,12.1761,12.1569,12.1697,161816.0
2017-06-01 12:00:00,18.96,18.97,18.95,18.96,83343.0,12.1697,12.1761,12.1633,12.1697,83343.0
2017-06-01 12:05:00,18.96,18.97,18.95,18.95,64729.0,12.1697,12.1761,12.1633,12.1633,64729.0
2017-06-01 12:10:00,18.96,18.98,18.95,18.98,125768.0,12.1697,12.1826,12.1633,12.1826,125768.0
2017-06-01 12:15:00,18.98,18.98,18.95,18.96,117352.0,12.1826,12.1826,12.1633,12.1697,117352.0
2017-06-01 12:20:00,18.95,18.96,18.95,18.96,213271.0,12.1633,12.1697,12.1633,12.1697,213271.0
2017-06-01 12:25:00,18.96,18.97,18.95,18.96,208289.0,12.1697,12.1761,12.1633,12.1697,208289.0
2017-06-01 12:30:00,18.96,18.98,18.94,18.97,414592.0,12.1697,12.1826,12.1569,12.1761,414592.0
2017-06-01 12:35:00,18.98,18.99,18.95,18.96,75932.0,12.1826,12.189,12.1633,12.1697,75932.0
2017-06-01 12:40:00,18.96,18.97,18.95,18.96,80201.0,12.1697,12.1761,12.1633,12.1697,80201.0
2017-06-01 12:45:00,18.96,18.97,18.95,18.96,134915.0,12.1697,12.1761,12.1633,12.1697,134915.0
2017-06-01 12:50:00,18.96,18.98,18.95,18.98,76047.0,12.1697,12.1826,12.1633,12.1826,76047.0
2017-06-01 12:55:00,18.98,18.99,18.95,18.96,61004.0,12.1826,12.189,12.1633,12.1697,61004.0
2017-06-01 13:00:00,18.96,18.96,18.91,18.94,223318.0,12.1697,12.1697,12.1376,12.1569,223318.0
2017-06-01 13:05:00,18.93,18.98,18.93,18.98,97239.0,12.1505,12.1826,12.1505,12.1826,97239.0
2017-06-01 13:10:00,18.98,18.99,18.97,18.99,51606.0,12.1826,12.189,12.1761,12.189,51606.0
2017-06-01 13:15:00,18.99,19.02,18.98,19.02,361277.0,12.189,12.2082,12.1826,12.2082,361277.0
2017-06-01 13:20:00,19.02,19.03,19.0,19.02,352294.0,12.2082,12.2147,12.1954,12.2082,352294.0
2017-06-01 13:25:00,19.02,19.04,19.01,19.04,93258.0,12.2082,12.2211,12.2018,12.2211,93258.0
2017-06-01 13:30:00,19.03,19.04,19.03,19.04,79321.0,12.2147,12.2211,12.2147,12.2211,79321.0
2017-06-01 13:35:00,19.04,19.04,19.03,19.03,32171.0,12.2211,12.2211,12.2147,12.2147,32171.0
2017-06-01 13:40:00,19.04,19.06,19.03,19.06,141720.0,12.2211,12.2339,12.2147,12.2339,141720.0
2017-06-01 13:45:00,19.06,19.09,19.04,19.04,164992.0,12.2339,12.2532,12.2211,12.2211,164992.0
2017-06-01 13:50:00,19.05,19.05,19.01,19.03,169146.0,12.2275,12.2275,12.2018,12.2147,169146.0
2017-06-01 13:55:00,19.03,19.04,19.01,19.01,148770.0,12.2147,12.2211,12.2018,12.2018,148770.0
2017-06-01 14:00:00,19.01,19.03,19.0,19.01,1133232.0,12.2018,12.2147,12.1954,12.2018,1133232.0
2017-06-01 14:05:00,19.01,19.04,18.99,19.04,854804.0,12.2018,12.2211,12.189,12.2211,854804.0
2017-06-01 14:10:00,19.04,19.06,19.03,19.05,187748.0,12.2211,12.2339,12.2147,12.2275,187748.0
2017-06-01 14:15:00,19.05,19.07,19.04,19.06,167166.0,12.2275,12.2403,12.2211,12.2339,167166.0
2017-06-01 14:20:00,19.05,19.08,19.05,19.07,68373.0,12.2275,12.2467,12.2275,12.2403,68373.0
2017-06-01 14:25:00,19.06,19.07,19.0,19.0,173599.0,12.2339,12.2403,12.1954,12.1954,173599.0
2017-06-01 14:30:00,19.0,19.01,18.98,18.98,101372.0,12.1954,12.2018,12.1826,12.1826,101372.0
2017-06-01 14:35:00,18.98,19.0,18.96,18.97,197924.0,12.1826,12.1954,12.1697,12.1761,197924.0
2017-06-01 14:40:00,18.96,19.01,18.96,18.98,179084.0,12.1697,12.2018,12.1697,12.1826,179084.0
2017-06-01 14:45:00,18.98,19.02,18.98,19.02,64977.0,12.1826,12.2082,12.1826,12.2082,64977.0
2017-06-01 14:50:00,19.02,19.03,18.99,19.0,112302.0,12.2082,12.2147,12.189,12.1954,112302.0
2017-06-01 14:55:00,19.0,19.0,18.97,18.98,108168.0,12.1954,12.1954,12.1761,12.1826,108168.0
2017-06-01 15:00:00,18.98,19.0,18.97,18.97,183855.0,12.1826,12.1954,12.1761,12.1761,183855.0
2017-06-01 15:05:00,18.97,18.98,18.95,18.97,100019.0,12.1761,12.1826,12.1633,12.1761,100019.0
2017-06-01 15:10:00,18.97,19.02,18.96,19.0,162076.0,12.1761,12.2082,12.1697,12.1954,162076.0
2017-06-01 15:15:00,19.01,19.01,18.96,18.97,181727.0,12.2018,12.2018,12.1697,12.1761,181727.0
2017-06-01 15:20:00,18.96,19.0,18.96,19.0,110067.0,12.1697,12.1954,12.1697,12.1954,110067.0
2017-06-01 15:25:00,19.0,19.01,18.99,19.0,145571.0,12.1954,12.2018,12.189,12.1954,145571.0
2017-06-01 15:30:00,19.0,19.01,18.97,19.01,229506.0,12.1954,12.2018,12.1761,12.2018,229506.0
2017-06-01 15:35:00,19.01,19.01,18.97,18.97,288310.0,12.2018,12.2018,12.1761,12.1761,288310.0
2017-06-01 15:40:00,18.98,18.98,18.94,18.96,361217.0,12.1826,12.1826,12.1569,12.1697,361217.0
2017-06-01 15:45:00,18.96,18.98,18.95,18.96,289685.0,12.1697,12.1826,12.1633,12.1697,289685.0
2017-06-01 15:50:00,18.96,18.98,18.96,18.96,381756.0,12.1697,12.1826,12.1697,12.1697,381756.0
2017-06-01 15:55:00,18.96,18.99,18.96,18.98,633967.0,12.1697,12.189,12.1697,12.1826,633967.0
2017-06-02 09:30:00,18.95,18.97,18.93,18.97,238420.0,12.1633,12.1761,12.1505,12.1761,238420.0
2017-06-02 09:35:00,18.96,18.98,18.94,18.96,164935.0,12.1697,12.1826,12.1569,12.1697,164935.0
2017-06-02 09:40:00,18.97,18.99,18.92,18.98,124057.0,12.1761,12.189,12.144,12.1826,124057.0
2017-06-02 09:45:00,18.99,19.01,18.95,18.98,162162.0,12.189,12.2018,12.1633,12.1826,162162.0
2017-06-02 09:50:00,18.98,19.02,18.95,19.02,123840.0,12.1826,12.2082,12.1633,12.2082,123840.0
2017-06-02 09:55:00,19.02,19.02,18.95,18.99,253433.0,12.2082,12.2082,12.1633,12.189,253433.0
2017-06-02 10:00:00,18.98,18.99,18.94,18.96,246017.0,12.1826,12.189,12.1569,12.1697,246017.0
2017-06-02 10:05:00,18.96,18.97,18.92,18.96,468136.0,12.1697,12.1761,12.144,12.1697,468136.0
2017-06-02 10:10:00,18.96,18.97,18.92,18.96,432327.0,12.1697,12.1761,12.144,12.1697,432327.0
2017-06-02 10:15:00,18.96,18.96,18.93,18.95,323835.0,12.1697,12.1697,12.1505,12.1633,323835.0
2017-06-02 10:20:00,18.95,18.98,18.95,18.96,238210.0,12.1633,12.1826,12.1633,12.1697,238210.0
2017-06-02 10:25:00,18.96,18.96,18.91,18.95,161704.0,12.1697,12.1697,12.1376,12.1633,161704.0
2017-06-02 10:30:00,18.95,18.97,18.92,18.92,191122.0,12.1633,12.1761,12.144,12.144,191122.0
2017-06-02 10:35:00,18.92,18.95,18.9,18.94,109236.0,12.144,12.1633,12.1312,12.1569,109236.0
2017-06-02 10:40:00,18.94,18.96,18.92,18.94,166893.0,12.1569,12.1697,12.144,12.1569,166893.0
2017-06-02 10:45:00,18.94,18.98,18.94,18.97,180592.0,12.1569,12.1826,12.1569,12.1761,180592.0
2017-06-02 10:50:00,18.96,18.99,18.95,18.99,163130.0,12.1697,12.189,12.1633,12.189,163130.0
2017-06-02 10:55:00,18.98,18.99,18.94,18.96,289791.0,12.1826,12.189,12.1569,12.1697,289791.0
2017-06-02 11:00:00,18.96,18.97,18.93,18.96,303500.0,12.1697,12.1761,12.1505,12.1697,303500.0
2017-06-02 11:05:00,18.96,18.97,18.93,18.94,171303.0,12.1697,12.1761,12.1505,12.1569,171303.0
2017-06-02 11:10:00,18.93,18.95,18.9,18.93,118256.0,12.1505,12.1633,12.1312,12.1505,118256.0
2017-06-02 11:15:00,18.93,18.94,18.9,18.9,104624.0,12.1505,12.1569,12.1312,12.1312,104624.0
2017-06-02 11:20:00,18.91,18.93,18.9,18.91,87485.0,12.1376,12.1505,12.1312,12.1376,87485.0
2017-06-02 11:25:00,18.91,18.94,18.9,18.92,179699.0,12.1376,12.1569,12.1312,12.144,179699.0
2017-06-02 11:30:00,18.92,18.92,18.9,18.91,72638.0,12.144,12.144,12.1312,12.1376,72638.0
2017-06-02 11:35:00,18.91,18.92,18.9,18.91,115243.0,12.1376,12.144,12.1312,12.1376,115243.0
2017-06-02 11:40:00,18.91,18.93,18.9,18.9,242492.0,12.1376,12.1505,12.1312,12.1312,242492.0
2017-06-02 11:45:00,18.91,18.92,18.9,18.91,141256.0,12.1376,12.144,12.1312,12.1376,141256.0
2017-06-02 11:50:00,18.91,18.91,18.89,18.9,251157.0,12.1376,12.1376,12.1248,12.1312,251157.0
2017-06-02 11:55:00,18.91,18.93,18.88,18.92,410694.0,12.1376,12.1505,12.1184,12.144,410694.0
2017-06-02 12:00:00,18.93,18.94,18.91,18.93,160243.0,12.1505,12.1569,12.1376,12.1505,160243.0
2017-06-02 12:05:00,18.93,18.93,18.9,18.91,206471.0,12.1505,12.1505,12.1312,12.1376,206471.0
2017-06-02 12:10:00,18.91,18.93,18.9,18.93,133486.0,12.1376,12.1505,12.1312,12.1505,133486.0
2017-06-02 12:15:00,18.93,18.96,18.92,18.94,113328.0,12.1505,12.1697,12.144,12.1569,113328.0
2017-06-02 12:20:00,18.95,18.97,18.94,18.95,210329.0,12.1633,12.1761,12.1569,12.1633,210329.0
2017-06-02 12:25:00,18.95,18.95,18.92,18.92,111120.0,12.1633,12.1633,12.144,12.144,111120.0
2017-06-02 12:30:00,18.92,18.94,18.91,18.93,133333.0,12.144,12.1569,12.1376,12.1505,133333.0
2017-06-02 12:35:00,18.92,18.94,18.92,18.94,64441.0,12.144,12.1569,12.144,12.1569,64441.0
2017-06-02 12:40:00,18.94,18.94,18.91,18.91,126075.0,12.1569,12.1569,12.1376,12.1376,126075.0
2017-06-02 12:45:00,18.91,18.96,18.91,18.95,143135.0,12.1376,12.1697,12.1376,12.1633,143135.0
2017-06-02 12:50:00,18.94,18.98,18.93,18.98,167621.0,12.1569,12.1826,12.1505,12.1826,167621.0
2017-06-02 12:55:00,18.98,18.98,18.96,18.96,32823.0,12.1826,12.1826,12.1697,12.1697,32823.0
2017-06-02 13:00:00,18.96,18.98,18.95,18.98,106879.0,12.1697,12.1826,12.1633,12.1826,106879.0
2017-06-02 13:05:00,18.98,18.98,18.96,18.97,59524.0,12.1826,12.1826,12.1697,12.1761,59524.0
2017-06-02 13:10:00,18.97,18.98,18.96,18.97,54258.0,12.1761,12.1826,12.1697,12.1761,54258.0
2017-06-02 13:15:00,18.96,18.99,18.96,18.99,88148.0,12.1697,12.189,12.1697,12.189,88148.0
2017-06-02 13:20:00,18.99,18.99,18.97,18.98,46836.0,12.189,12.189,12.1761,12.1826,46836.0
2017-06-02 13:25:00,18.98,18.99,18.97,18.98,85543.0,12.1826,12.189,12.1761,12.1826,85543.0
2017-06-02 13:30:00,18.97,18.99,18.97,18.99,71538.0,12.1761,12.189,12.1761,12.189,71538.0
2017-06-02 13:35:00,18.99,18.99,18.98,18.98,37311.0,12.189,12.189,12.1826,12.1826,37311.0
2017-06-02 13:40:00,18.98,19.0,18.98,19.0,50252.0,12.1826,12.1954,12.1826,12.1954,50252.0
2017-06-02 13:45:00,19.0,19.0,18.98,18.99,129676.0,12.1954,12.1954,12.1826,12.189,129676.0
2017-06-02 13:50:00,18.98,19.0,18.97,18.99,111227.0,12.1826,12.1954,12.1761,12.189,111227.0
2017-06-02 13:55:00,19.0,19.0,18.98,19.0,76242.0,12.1954,12.1954,12.1826,12.1954,76242.0
2017-06-02 14:00:00,19.0,19.0,18.97,18.98,78242.0,12.1954,12.1954,12.1761,12.1826,78242.0
2017-06-02 14:05:00,18.97,18.98,18.95,18.96,99351.0,12.1761,12.1826,12.1633,12.1697,99351.0
2017-06-02 14:10:00,18.96,18.98,18.95,18.97,127498.0,12.1697,12.1826,12.1633,12.1761,127498.0
2017-06-02 14:15:00,18.98,18.98,18.96,18.96,55998.0,12.1826,12.1826,12.1697,12.1697,55998.0
2017-06-02 14:20:00,18.96,18.97,18.95,18.96,100653.0,12.1697,12.1761,12.1633,12.1697,100653.0
2017-06-02 14:25:00,18.97,19.0,18.96,18.96,187110.0,12.1761,12.1954,12.1697,12.1697,187110.0
2017-06-02 14:30:00,18.96,18.97,18.95,18.95,38784.0,12.1697,12.1761,12.1633,12.1633,38784.0
2017-06-02 14:35:00,18.95,18.97,18.95,18.96,69612.0,12.1633,12.1761,12.1633,12.1697,69612.0
2017-06-02 14:40:00,18.96,18.99,18.95,18.99,207840.0,12.1697,12.189,12.1633,12.189,207840.0
2017-06-02 14:45:00,18.98,18.99,18.98,18.98,55659.0,12.1826,12.189,12.1826,12.1826,55659.0
2017-06-02 14:50:00,18.98,19.0,18.98,18.98,92325.0,12.1826,12.1954,12.1826,12.1826,92325.0
2017-06-02 14:55:00,18.98,18.99,18.97,18.98,84113.0,12.1826,12.189,12.1761,12.1826,84113.0
2017-06-02 15:00:00,18.97,19.0,18.97,18.99,223380.0,12.1761,12.1954,12.1761,12.189,223380.0
2017-06-02 15:05:00,18.98,19.0,18.98,18.98,169839.0,12.1826,12.1954,12.1826,12.1826,169839.0
2017-06-02 15:10:00,18.98,18.99,18.96,18.98,142709.0,12.1826,12.189,12.1697,12.1826,142709.0
2017-06-02 15:15:00,18.97,19.0,18.95,18.96,138591.0,12.1761,12.1954,12.1633,12.1697,138591.0
2017-06-02 15:20:00,18.96,19.01,18.96,19.0,138161.0,12.1697,12.2018,12.1697,12.1954,138161.0
2017-06-02 15:25:00,19.0,19.0,18.97,18.98,114998.0,12.1954,12.1954,12.1761,12.1826,114998.0
2017-06-02 15:30:00,18.98,19.0,18.97,18.98,151471.0,12.1826,12.1954,12.1761,12.1826,151471.0
2017-06-02 15:35:00,18.98,19.0,18.96,18.98,458814.0,12.1826,12.1954,12.1697,12.1826,458814.0
2017-06-02 15:40:00,18.98,18.98,18.94,18.94,289128.0,12.1826,12.1826,12.1569,12.1569,289128.0
2017-06-02 15:45:00,18.95,18.96,18.93,18.93,396794.0,12.1633,12.1697,12.1505,12.1505,396794.0
2017-06-02 15:50:00,18.93,18.95,18.92,18.95,688765.0,12.1505,12.1633,12.144,12.1633,688765.0
2017-06-02 15:55:00,18.95,18.97,18.94,18.95,1143832.0,12.1633,12.1761,12.1569,12.1633,1143832.0
2017-06-05 09:30:00,18.9,18.93,18.85,18.87,251322.0,12.1312,12.1505,12.0991,12.112,251322.0
2017-06-05 09:35:00,18.88,18.92,18.87,18.91,164784.0,12.1184,12.144,12.112,12.1376,164784.0
2017-06-05 09:40:00,18.92,18.94,18.91,18.92,187928.0,12.144,12.1569,12.1376,12.144,187928.0
2017-06-05 09:45:00,18.93,18.94,18.87,18.89,147085.0,12.1505,12.1569,12.112,12.1248,147085.0
2017-06-05 09:50:00,18.89,18.92,18.88,18.92,123059.0,12.1248,12.144,12.1184,12.144,123059.0
2017-06-05 09:55:00,18.92,18.94,18.88,18.91,288953.0,12.144,12.1569,12.1184,12.1376,288953.0
2017-06-05 10:00:00,18.92,18.99,18.91,18.97,134872.0,12.144,12.189,12.1376,12.1761,134872.0
2017-06-05 10:05:00,18.97,19.03,18.97,19.01,116152.0,12.1761,12.2147,12.1761,12.2018,116152.0
2017-06-05 10:10:00,19.0,19.01,18.97,19.0,215292.0,12.1954,12.2018,12.1761,12.1954,215292.0
2017-06-05 10:15:00,19.0,19.02,18.98,18.99,77854.0,12.1954,12.2082,12.1826,12.189,77854.0
2017-06-05 10:20:00,18.99,18.99,18.97,18.97,97720.0,12.189,12.189,12.1761,12.1761,97720.0
2017-06-05 10:25:00,18.98,19.01,18.97,19.0,124329.0,12.1826,12.2018,12.1761,12.1954,124329.0
2017-06-05 10:30:00,18.99,19.0,18.94,18.96,133524.0,12.189,12.1954,12.1569,12.1697,133524.0
2017-06-05 10:35:00,18.96,18.97,18.92,18.93,476379.0,12.1697,12.1761,12.144,12.1505,476379.0
2017-06-05 10:40:00,18.93,18.95,18.92,18.95,37997.0,12.1505,12.1633,12.144,12.1633,37997.0
2017-06-05 10:45:00,18.95,18.99,18.95,18.98,199305.0,12.1633,12.189,12.1633,12.1826,199305.0
2017-06-05 10:50:00,18.98,18.99,18.94,18.96,262975.0,12.1826,12.189,12.1569,12.1697,262975.0
2017-06-05 10:55:00,18.96,18.97,18.92,18.95,364464.0,12.1697,12.1761,12.144,12.1633,364464.0
2017-06-05 11:00:00,18.96,18.96,18.92,18.95,355016.0,12.1697,12.1697,12.144,12.1633,355016.0
2017-06-05 11:05:00,18.95,18.96,18.91,18.91,61151.0,12.1633,12.1697,12.1376,12.1376,61151.0
2017-06-05 11:10:00,18.91,18.93,18.89,18.91,119262.0,12.1376,12.1505,12.1248,12.1376,119262.0
2017-06-05 11:15:00,18.91,18.93,18.89,18.91,120187.0,12.1376,12.1505,12.1248,12.1376,120187.0
2017-06-05 11:20:00,18.91,18.93,18.88,18.89,116652.0,12.1376,12.1505,12.1184,12.1248,116652.0
2017-06-05 11:25:00,18.89,18.9,18.86,18.89,135095.0,12.1248,12.1312,12.1055,12.1248,135095.0
2017-06-05 11:30:00,18.89,18.93,18.89,18.91,84605.0,12.1248,12.1505,12.1248,12.1376,84605.0
2017-06-05 11:35:00,18.91,18.92,18.87,18.88,531415.0,12.1376,12.144,12.112,12.1184,531415.0
2017-06-05 11:40:00,18.89,18.89,18.85,18.86,80632.0,12.1248,12.1248,12.0991,12.1055,80632.0
2017-06-05 11:45:00,18.86,18.86,18.83,18.84,54707.0,12.1055,12.1055,12.0863,12.0927,54707.0
2017-06-05 11:50:00,18.84,18.87,18.83,18.87,47277.0,12.0927,12.112,12.0863,12.112,47277.0
2017-06-05 11:55:00,18.87,18.88,18.85,18.85,64153.0,12.112,12.1184,12.0991,12.0991,64153.0
2017-06-05 12:00:00,18.86,18.88,18.85,18.88,40876.0,12.1055,12.1184,12.0991,12.1184,40876.0
2017-06-05 12:05:00,18.88,18.89,18.87,18.88,29042.0,12.1184,12.1248,12.112,12.1184,29042.0
2017-06-05 12:10:00,18.87,18.89,18.87,18.88,44323.0,12.112,12.1248,12.112,12.1184,44323.0
2017-06-05 12:15:00,18.88,18.89,18.86,18.87,38912.0,12.1184,12.1248,12.1055,12.112,38912.0
2017-06-05 12:20:00,18.87,18.88,18.86,18.88,32433.0,12.112,12.1184,12.1055,12.1184,32433.0
2017-06-05 12:25:00,18.88,18.93,18.87,18.91,110931.0,12.1184,12.1505,12.112,12.1376,110931.0
2017-06-05 12:30:00,18.92,18.93,18.9,18.9,63621.0,12.144,12.1505,12.1312,12.1312,63621.0
2017-06-05 12:35:00,18.9,18.92,18.9,18.91,65740.0,12.1312,12.144,12.1312,12.1376,65740.0
2017-06-05 12:40:00,18.91,18.95,18.9,18.95,221731.0,12.1376,12.1633,12.1312,12.1633,221731.0
2017-06-05 12:45:00,18.95,18.95,18.92,18.93,30620.0,12.1633,12.1633,12.144,12.1505,30620.0
2017-06-05 12:50:00,18.93,18.95,18.91,18.92,69264.0,12.1505,12.1633,12.1376,12.144,69264.0
2017-06-05 12:55:00,18.92,18.94,18.91,18.93,76150.0,12.144,12.1569,12.1376,12.1505,76150.0
2017-06-05 13:00:00,18.93,18.99,18.92,18.98,168320.0,12.1505,12.189,12.144,12.1826,168320.0
2017-06-05 13:05:00,18.98,18.99,18.96,18.97,62396.0,12.1826,12.189,12.1697,12.1761,62396.0
2017-06-05 13:10:00,18.97,18.99,18.96,18.99,64923.0,12.1761,12.189,12.1697,12.189,64923.0
2017-06-05 13:15:00,18.99,19.0,18.97,18.97,56656.0,12.189,12.1954,12.1761,12.1761,56656.0
2017-06-05 13:20:00,18.97,19.0,18.97,18.98,105219.0,12.1761,12.1954,12.1761,12.1826,105219.0
2017-06-05 13:25:00,18.98,19.0,18.98,19.0,89981.0,12.1826,12.1954,12.1826,12.1954,89981.0
2017-06-05 13:30:00,18.99,19.0,18.96,18.97,199543.0,12.189,12.1954,12.1697,12.1761,199543.0
2017-06-05 13:35:00,18.97,19.0,18.96,18.98,77506.0,12.1761,12.1954,12.1697,12.1826,77506.0
2017-06-05 13:40:00,18.98,19.0,18.96,18.97,118712.0,12.1826,12.1954,12.1697,12.1761,118712.0
2017-06-05 13:45:00,18.97,18.97,18.95,18.95,289331.0,12.1761,12.1761,12.1633,12.1633,289331.0
2017-06-05 13:50:00,18.95,18.97,18.95,18.96,34462.0,12.1633,12.1761,12.1633,12.1697,34462.0
2017-06-05 13:55:00,18.97,19.0,18.96,19.0,34133.0,12.1761,12.1954,12.1697,12.1954,34133.0
2017-06-05 14:00:00,18.99,19.0,18.96,18.96,78871.0,12.189,12.1954,12.1697,12.1697,78871.0
2017-06-05 14:05:00,18.97,18.97,18.95,18.96,155809.0,12.1761,12.1761,12.1633,12.1697,155809.0
2017-06-05 14:10:00,18.96,18.96,18.93,18.93,86866.0,12.1697,12.1697,12.1505,12.1505,86866.0
2017-06-05 14:15:00,18.94,18.95,18.92,18.94,136676.0,12.1569,12.1633,12.144,12.1569,136676.0
2017-06-05 14:20:00,18.94,18.95,18.92,18.94,51757.0,12.1569,12.1633,12.144,12.1569,51757.0
2017-06-05 14:25:00,18.94,18.94,18.92,18.94,39643.0,12.1569,12.1569,12.144,12.1569,39643.0
2017-06-05 14:30:00,18.93,18.94,18.92,18.94,152397.0,12.1505,12.1569,12.144,12.1569,152397.0
2017-06-05 14:35:00,18.93,18.96,18.93,18.96,65989.0,12.1505,12.1697,12.1505,12.1697,65989.0
2017-06-05 14:40:00,18.96,18.96,18.94,18.95,39688.0,12.1697,12.1697,12.1569,12.1633,39688.0
2017-06-05 14:45:00,18.94,18.95,18.93,18.94,45140.0,12.1569,12.1633,12.1505,12.1569,45140.0
2017-06-05 14:50:00,18.94,18.97,18.94,18.96,89585.0,12.1569,12.1761,12.1569,12.1697,89585.0
2017-06-05 14:55:00,18.95,18.97,18.94,18.96,92113.0,12.1633,12.1761,12.1569,12.1697,92113.0
2017-06-05 15:00:00,18.96,18.99,18.95,18.98,129662.0,12.1697,12.189,12.1633,12.1826,129662.0
2017-06-05 15:05:00,18.98,18.99,18.96,18.99,149265.0,12.1826,12.189,12.1697,12.189,149265.0
2017-06-05 15:10:00,18.98,18.99,18.98,18.98,50304.0,12.1826,12.189,12.1826,12.1826,50304.0
2017-06-05 15:15:00,18.98,18.99,18.97,18.98,104990.0,12.1826,12.189,12.1761,12.1826,104990.0
2017-06-05 15:20:00,18.98,19.01,18.97,18.99,674468.0,12.1826,12.2018,12.1761,12.189,674468.0
2017-06-05 15:25:00,18.99,19.0,18.97,18.98,167567.0,12.189,12.1954,12.1761,12.1826,167567.0
2017-06-05 15:30:00,18.98,19.0,18.97,18.99,174719.0,12.1826,12.1954,12.1761,12.189,174719.0
2017-06-05 15:35:00,18.99,19.0,18.97,18.98,200114.0,12.189,12.1954,12.1761,12.1826,200114.0
2017-06-05 15:40:00,18.98,18.99,18.96,18.96,254189.0,12.1826,12.189,12.1697,12.1697,254189.0
2017-06-05 15:45:00,18.96,18.99,18.96,18.97,528499.0,12.1697,12.189,12.1697,12.1761,528499.0
2017-06-05 15:50:00,18.97,18.99,18.97,18.98,312568.0,12.1761,12.189,12.1761,12.1826,312568.0
2017-06-05 15:55:00,18.98,18.99,18.96,18.97,704322.0,12.1826,12.189,12.1697,12.1761,704322.0
2017-06-06 09:30:00,18.9,18.94,18.87,18.9,179929.0,12.1312,12.1569,12.112,12.1312,179929.0
2017-06-06 09:35:00,18.89,18.9,18.83,18.85,138256.0,12.1248,12.1312,12.0863,12.0991,138256.0
2017-06-06 09:40:00,18.84,18.85,18.81,18.85,85542.0,12.0927,12.0991,12.0734,12.0991,85542.0
2017-06-06 09:45:00,18.85,18.85,18.78,18.83,148397.0,12.0991,12.0991,12.0542,12.0863,148397.0
2017-06-06 09:50:00,18.83,18.87,18.8,18.86,69721.0,12.0863,12.112,12.067,12.1055,69721.0
2017-06-06 09:55:00,18.87,18.88,18.84,18.87,97463.0,12.112,12.1184,12.0927,12.112,97463.0
2017-06-06 10:00:00,18.87,18.87,18.83,18.85,116577.0,12.112,12.112,12.0863,12.0991,116577.0
2017-06-06 10:05:00,18.85,18.87,18.83,18.83,106172.0,12.0991,12.112,12.0863,12.0863,106172.0
2017-06-06 10:10:00,18.83,18.85,18.81,18.81,104480.0,12.0863,12.0991,12.0734,12.0734,104480.0
2017-06-06 10:15:00,18.82,18.84,18.81,18.82,82194.0,12.0799,12.0927,12.0734,12.0799,82194.0
2017-06-06 10:20:00,18.82,18.82,18.8,18.81,102290.0,12.0799,12.0799,12.067,12.0734,102290.0
2017-06-06 10:25:00,18.8,18.85,18.8,18.84,107044.0,12.067,12.0991,12.067,12.0927,107044.0
2017-06-06 10:30:00,18.84,18.84,18.78,18.79,95036.0,12.0927,12.0927,12.0542,12.0606,95036.0
2017-06-06 10:35:00,18.79,18.82,18.78,18.81,45314.0,12.0606,12.0799,12.0542,12.0734,45314.0
2017-06-06 10:40:00,18.81,18.81,18.78,18.8,90082.0,12.0734,12.0734,12.0542,12.067,90082.0
2017-06-06 10:45:00,18.8,18.82,18.79,18.82,46352.0,12.067,12.0799,12.0606,12.0799,46352.0
2017-06-06 10:50:00,18.82,18.82,18.76,18.77,76253.0,12.0799,12.0799,12.0414,12.0478,76253.0
2017-06-06 10:55:00,18.76,18.78,18.75,18.76,71714.0,12.0414,12.0542,12.0349,12.0414,71714.0
2017-06-06 11:00:00,18.77,18.77,18.72,18.72,118079.0,12.0478,12.0478,12.0157,12.0157,118079.0
2017-06-06 11:05:00,18.72,18.74,18.71,18.71,132021.0,12.0157,12.0285,12.0093,12.0093,132021.0
2017-06-06 11:10:00,18.71,18.72,18.67,18.68,118860.0,12.0093,12.0157,11.9836,11.99,118860.0
2017-06-06 11:15:00,18.67,18.68,18.65,18.65,88199.0,11.9836,11.99,11.9707,11.9707,88199.0
2017-06-06 11:20:00,18.66,18.67,18.64,18.66,79126.0,11.9772,11.9836,11.9643,11.9772,79126.0
2017-06-06 11:25:00,18.66,18.67,18.62,18.64,178980.0,11.9772,11.9836,11.9515,11.9643,178980.0
2017-06-06 11:30:00,18.64,18.67,18.64,18.67,136643.0,11.9643,11.9836,11.9643,11.9836,136643.0
2017-06-06 11:35:00,18.67,18.72,18.67,18.7,81660.0,11.9836,12.0157,11.9836,12.0028,81660.0
2017-06-06 11:40:00,18.7,18.74,18.7,18.7,84034.0,12.0028,12.0285,12.0028,12.0028,84034.0
2017-06-06 11:45:00,18.7,18.72,18.7,18.71,47864.0,12.0028,12.0157,12.0028,12.0093,47864.0
2017-06-06 11:50:00,18.71,18.72,18.68,18.69,59711.0,12.0093,12.0157,11.99,11.9964,59711.0
2017-06-06 11:55:00,18.68,18.69,18.67,18.68,63396.0,11.99,11.9964,11.9836,11.99,63396.0
2017-06-06 12:00:00,18.68,18.68,18.66,18.68,54010.0,11.99,11.99,11.9772,11.99,54010.0
2017-06-06 12:05:00,18.68,18.7,18.67,18.7,49549.0,11.99,12.0028,11.9836,12.0028,49549.0
2017-06-06 12:10:00,18.7,18.72,18.69,18.71,59190.0,12.0028,12.0157,11.9964,12.0093,59190.0
2017-06-06 12:15:00,18.71,18.74,18.7,18.74,61355.0,12.0093,12.0285,12.0028,12.0285,61355.0
2017-06-06 12:20:00,18.74,18.75,18.73,18.75,66639.0,12.0285,12.0349,12.0221,12.0349,66639.0
2017-06-06 12:25:00,18.74,18.78,18.74,18.77,117835.0,12.0285,12.0542,12.0285,12.0478,117835.0
2017-06-06 12:30:00,18.77,18.81,18.76,18.81,94909.0,12.0478,12.0734,12.0414,12.0734,94909.0
2017-06-06 12:35:00,18.81,18.81,18.78,18.79,132567.0,12.0734,12.0734,12.0542,12.0606,132567.0
2017-06-06 12:40:00,18.79,18.83,18.78,18.82,65718.0,12.0606,12.0863,12.0542,12.0799,65718.0
2017-06-06 12:45:00,18.81,18.82,18.79,18.79,83299.0,12.0734,12.0799,12.0606,12.0606,83299.0
2017-06-06 12:50:00,18.79,18.82,18.79,18.79,103969.0,12.0606,12.0799,12.0606,12.0606,103969.0
2017-06-06 12:55:00,18.79,18.8,18.78,18.78,52928.0,12.0606,12.067,12.0542,12.0542,52928.0
2017-06-06 13:00:00,18.78,18.79,18.77,18.77,40580.0,12.0542,12.0606,12.0478,12.0478,40580.0
2017-06-06 13:05:00,18.78,18.81,18.77,18.81,68990.0,12.0542,12.0734,12.0478,12.0734,68990.0
2017-06-06 13:10:00,18.8,18.81,18.78,18.8,57021.0,12.067,12.0734,12.0542,12.067,57021.0
2017-06-06 13:15:00,18.8,18.8,18.78,18.78,18509.0,12.067,12.067,12.0542,12.0542,18509.0
2017-06-06 13:20:00,18.78,18.79,18.77,18.77,27912.0,12.0542,12.0606,12.0478,12.0478,27912.0
2017-06-06 13:25:00,18.78,18.78,18.76,18.77,23893.0,12.0542,12.0542,12.0414,12.0478,23893.0
2017-06-06 13:30:00,18.77,18.77,18.73,18.73,59416.0,12.0478,12.0478,12.0221,12.0221,59416.0
2017-06-06 13:35:00,18.74,18.74,18.72,18.73,46598.0,12.0285,12.0285,12.0157,12.0221,46598.0
2017-06-06 13:40:00,18.72,18.73,18.7,18.71,129188.0,12.0157,12.0221,12.0028,12.0093,129188.0
2017-06-06 13:45:00,18.71,18.73,18.7,18.72,53268.0,12.0093,12.0221,12.0028,12.0157,53268.0
2017-06-06 13:50:00,18.72,18.73,18.69,18.69,63258.0,12.0157,12.0221,11.9964,11.9964,63258.0
2017-06-06 13:55:00,18.69,18.72,18.69,18.71,70920.0,11.9964,12.0157,11.9964,12.0093,70920.0
2017-06-06 14:00:00,18.71,18.75,18.71,18.75,49217.0,12.0093,12.0349,12.0093,12.0349,49217.0
2017-06-06 14:05:00,18.74,18.75,18.73,18.75,55431.0,12.0285,12.0349,12.0221,12.0349,55431.0
2017-06-06 14:10:00,18.74,18.77,18.74,18.75,47872.0,12.0285,12.0478,12.0285,12.0349,47872.0
2017-06-06 14:15:00,18.75,18.76,18.74,18.76,100887.0,12.0349,12.0414,12.0285,12.0414,100887.0
2017-06-06 14:20:00,18.76,18.77,18.75,18.76,58031.0,12.0414,12.0478,12.0349,12.0414,58031.0
2017-06-06 14:25:00,18.77,18.78,18.76,18.77,91563.0,12.0478,12.0542,12.0414,12.0478,91563.0
2017-06-06 14:30:00,18.77,18.82,18.77,18.81,90615.0,12.0478,12.0799,12.0478,12.0734,90615.0
2017-06-06 14:35:00,18.81,18.83,18.79,18.8,76149.0,12.0734,12.0863,12.0606,12.067,76149.0
2017-06-06 14:40:00,18.8,18.81,18.78,18.79,74748.0,12.067,12.0734,12.0542,12.0606,74748.0
2017-06-06 14:45:00,18.79,18.82,18.78,18.82,64717.0,12.0606,12.0799,12.0542,12.0799,64717.0
2017-06-06 14:50:00,18.82,18.83,18.79,18.8,129003.0,12.0799,12.0863,12.0606,12.067,129003.0
2017-06-06 14:55:00,18.8,18.84,18.8,18.81,97578.0,12.067,12.0927,12.067,12.0734,97578.0
2017-06-06 15:00:00,18.82,18.87,18.81,18.86,317827.0,12.0799,12.112,12.0734,12.1055,317827.0
2017-06-06 15:05:00,18.86,18.87,18.82,18.82,86407.0,12.1055,12.112,12.0799,12.0799,86407.0
2017-06-06 15:10:00,18.82,18.82,18.8,18.82,67406.0,12.0799,12.0799,12.067,12.0799,67406.0
2017-06-06 15:15:00,18.82,18.83,18.8,18.83,86522.0,12.0799,12.0863,12.067,12.0863,86522.0
2017-06-06 15:20:00,18.83,18.83,18.81,18.81,62617.0,12.0863,12.0863,12.0734,12.0734,62617.0
2017-06-06 15:25:00,18.82,18.83,18.8,18.81,88591.0,12.0799,12.0863,12.067,12.0734,88591.0
2017-06-06 15:30:00,18.81,18.82,18.79,18.8,127656.0,12.0734,12.0799,12.0606,12.067,127656.0
2017-06-06 15:35:00,18.8,18.81,18.77,18.77,148735.0,12.067,12.0734,12.0478,12.0478,148735.0
2017-06-06 15:40:00,18.77,18.79,18.76,18.78,159131.0,12.0478,12.0606,12.0414,12.0542,159131.0
2017-06-06 15:45:00,18.77,18.78,18.76,18.78,160406.0,12.0478,12.0542,12.0414,12.0542,160406.0
2017-06-06 15:50:00,18.78,18.79,18.76,18.77,414045.0,12.0542,12.0606,12.0414,12.0478,414045.0
2017-06-06 15:55:00,18.78,18.8,18.77,18.8,636129.0,12.0542,12.067,12.0478,12.067,636129.0
2017-06-07 09:30:00,18.75,18.85,18.7,18.83,436236.0,12.0349,12.0991,12.0028,12.0863,436236.0
2017-06-07 09:35:00,18.83,18.85,18.78,18.84,206096.0,12.0863,12.0991,12.0542,12.0927,206096.0
2017-06-07 09:40:00,18.84,18.88,18.81,18.88,145551.0,12.0927,12.1184,12.0734,12.1184,145551.0
2017-06-07 09:45:00,18.87,18.92,18.87,18.89,352069.0,12.112,12.144,12.112,12.1248,352069.0
2017-06-07 09:50:00,18.89,18.92,18.86,18.86,80985.0,12.1248,12.144,12.1055,12.1055,80985.0
2017-06-07 09:55:00,18.87,18.89,18.85,18.87,161063.0,12.112,12.1248,12.0991,12.112,161063.0
2017-06-07 10:00:00,18.87,18.88,18.84,18.88,400135.0,12.112,12.1184,12.0927,12.1184,400135.0
2017-06-07 10:05:00,18.88,18.89,18.84,18.86,281906.0,12.1184,12.1248,12.0927,12.1055,281906.0
2017-06-07 10:10:00,18.85,18.88,18.84,18.86,176268.0,12.0991,12.1184,12.0927,12.1055,176268.0
2017-06-07 10:15:00,18.86,18.86,18.81,18.84,141987.0,12.1055,12.1055,12.0734,12.0927,141987.0
2017-06-07 10:20:00,18.84,18.85,18.82,18.84,250115.0,12.0927,12.0991,12.0799,12.0927,250115.0
2017-06-07 10:25:00,18.84,18.87,18.83,18.84,131879.0,12.0927,12.112,12.0863,12.0927,131879.0
2017-06-07 10:30:00,18.84,18.85,18.72,18.75,655425.0,12.0927,12.0991,12.0157,12.0349,655425.0
2017-06-07 10:35:00,18.74,18.77,18.69,18.69,418211.0,12.0285,12.0478,11.9964,11.9964,418211.0
2017-06-07 10:40:00,18.68,18.72,18.64,18.64,214537.0,11.99,12.0157,11.9643,11.9643,214537.0
2017-06-07 10:45:00,18.65,18.68,18.64,18.66,182010.0,11.9707,11.99,11.9643,11.9772,182010.0
2017-06-07 10:50:00,18.66,18.68,18.61,18.68,130046.0,11.9772,11.99,11.9451,11.99,130046.0
2017-06-07 10:55:00,18.68,18.7,18.66,18.7,105929.0,11.99,12.0028,11.9772,12.0028,105929.0
2017-06-07 11:00:00,18.7,18.7,18.65,18.68,110260.0,12.0028,12.0028,11.9707,11.99,110260.0
2017-06-07 11:05:00,18.68,18.69,18.64,18.67,240043.0,11.99,11.9964,11.9643,11.9836,240043.0
2017-06-07 11:10:00,18.66,18.67,18.65,18.67,193550.0,11.9772,11.9836,11.9707,11.9836,193550.0
2017-06-07 11:15:00,18.66,18.67,18.64,18.65,69957.0,11.9772,11.9836,11.9643,11.9707,69957.0
2017-06-07 11:20:00,18.66,18.7,18.64,18.65,133068.0,11.9772,12.0028,11.9643,11.9707,133068.0
2017-06-07 11:25:00,18.64,18.65,18.6,18.62,93928.0,11.9643,11.9707,11.9387,11.9515,93928.0
2017-06-07 11:30:00,18.61,18.66,18.6,18.64,119776.0,11.9451,11.9772,11.9387,11.9643,119776.0
2017-06-07 11:35:00,18.64,18.66,18.63,18.63,100210.0,11.9643,11.9772,11.9579,11.9579,100210.0
2017-06-07 11:40:00,18.64,18.65,18.61,18.63,89270.0,11.9643,11.9707,11.9451,11.9579,89270.0
2017-06-07 11:45:00,18.64,18.65,18.62,18.64,115154.0,11.9643,11.9707,11.9515,11.9643,115154.0
2017-06-07 11:50:00,18.64,18.65,18.61,18.62,112197.0,11.9643,11.9707,11.9451,11.9515,112197.0
2017-06-07 11:55:00,18.61,18.63,18.6,18.61,137989.0,11.9451,11.9579,11.9387,11.9451,137989.0
2017-06-07 12:00:00,18.6,18.62,18.6,18.6,203946.0,11.9387,11.9515,11.9387,11.9387,203946.0
2017-06-07 12:05:00,18.61,18.65,18.6,18.64,168262.0,11.9451,11.9707,11.9387,11.9643,168262.0
2017-06-07 12:10:00,18.64,18.64,18.62,18.63,73274.0,11.9643,11.9643,11.9515,11.9579,73274.0
2017-06-07 12:15:00,18.63,18.63,18.61,18.62,62890.0,11.9579,11.9579,11.9451,11.9515,62890.0
2017-06-07 12:20:00,18.61,18.62,18.6,18.6,64571.0,11.9451,11.9515,11.9387,11.9387,64571.0
2017-06-07 12:25:00,18.6,18.63,18.6,18.61,123527.0,11.9387,11.9579,11.9387,11.9451,123527.0
2017-06-07 12:30:00,18.61,18.63,18.6,18.61,125615.0,11.9451,11.9579,11.9387,11.9451,125615.0
2017-06-07 12:35:00,18.61,18.62,18.6,18.62,45775.0,11.9451,11.9515,11.9387,11.9515,45775.0
2017-06-07 12:40:00,18.62,18.63,18.61,18.61,75746.0,11.9515,11.9579,11.9451,11.9451,75746.0
2017-06-07 12:45:00,18.61,18.63,18.6,18.6,62814.0,11.9451,11.9579,11.9387,11.9387,62814.0
2017-06-07 12:50:00,18.61,18.61,18.58,18.6,192248.0,11.9451,11.9451,11.9258,11.9387,192248.0
2017-06-07 12:55:00,18.6,18.61,18.59,18.6,82352.0,11.9387,11.9451,11.9322,11.9387,82352.0
2017-06-07 13:00:00,18.6,18.63,18.59,18.62,87836.0,11.9387,11.9579,11.9322,11.9515,87836.0
2017-06-07 13:05:00,18.62,18.62,18.6,18.6,70067.0,11.9515,11.9515,11.9387,11.9387,70067.0
2017-06-07 13:10:00,18.6,18.61,18.59,18.59,82850.0,11.9387,11.9451,11.9322,11.9322,82850.0
2017-06-07 13:15:00,18.6,18.61,18.59,18.6,97464.0,11.9387,11.9451,11.9322,11.9387,97464.0
2017-06-07 13:20:00,18.59,18.63,18.57,18.63,196239.0,11.9322,11.9579,11.9194,11.9579,196239.0
2017-06-07 13:25:00,18.63,18.66,18.62,18.66,150170.0,11.9579,11.9772,11.9515,11.9772,150170.0
2017-06-07 13:30:00,18.65,18.68,18.64,18.66,225308.0,11.9707,11.99,11.9643,11.9772,225308.0
2017-06-07 13:35:00,18.66,18.67,18.62,18.62,137627.0,11.9772,11.9836,11.9515,11.9515,137627.0
2017-06-07 13:40:00,18.62,18.65,18.61,18.64,155433.0,11.9515,11.9707,11.9451,11.9643,155433.0
2017-06-07 13:45:00,18.64,18.65,18.63,18.65,71740.0,11.9643,11.9707,11.9579,11.9707,71740.0
2017-06-07 13:50:00,18.64,18.66,18.63,18.63,154745.0,11.9643,11.9772,11.9579,11.9579,154745.0
2017-06-07 13:55:00,18.64,18.68,18.63,18.67,98390.0,11.9643,11.99,11.9579,11.9836,98390.0
2017-06-07 14:00:00,18.67,18.67,18.65,18.66,45618.0,11.9836,11.9836,11.9707,11.9772,45618.0
2017-06-07 14:05:00,18.66,18.67,18.64,18.64,50663.0,11.9772,11.9836,11.9643,11.9643,50663.0
2017-06-07 14:10:00,18.64,18.67,18.64,18.66,61520.0,11.9643,11.9836,11.9643,11.9772,61520.0
2017-06-07 14:15:00,18.66,18.68,18.66,18.67,50657.0,11.9772,11.99,11.9772,11.9836,50657.0
2017-06-07 14:20:00,18.66,18.67,18.63,18.63,68797.0,11.9772,11.9836,11.9579,11.9579,68797.0
2017-06-07 14:25:00,18.63,18.65,18.61,18.63,86469.0,11.9579,11.9707,11.9451,11.9579,86469.0
2017-06-07 14:30:00,18.63,18.68,18.63,18.67,106461.0,11.9579,11.99,11.9579,11.9836,106461.0
2017-06-07 14:35:00,18.67,18.67,18.65,18.67,55116.0,11.9836,11.9836,11.9707,11.9836,55116.0
2017-06-07 14:40:00,18.66,18.67,18.64,18.64,55105.0,11.9772,11.9836,11.9643,11.9643,55105.0
2017-06-07 14:45:00,18.64,18.69,18.64,18.68,127888.0,11.9643,11.9964,11.9643,11.99,127888.0
2017-06-07 14:50:00,18.68,18.68,18.66,18.66,41887.0,11.99,11.99,11.9772,11.9772,41887.0
2017-06-07 14:55:00,18.66,18.67,18.66,18.66,33575.0,11.9772,11.9836,11.9772,11.9772,33575.0
2017-06-07 15:00:00,18.66,18.67,18.64,18.66,52760.0,11.9772,11.9836,11.9643,11.9772,52760.0
2017-06-07 15:05:00,18.66,18.68,18.65,18.68,91736.0,11.9772,11.99,11.9707,11.99,91736.0
2017-06-07 15:10:00,18.67,18.68,18.65,18.66,48793.0,11.9836,11.99,11.9707,11.9772,48793.0
2017-06-07 15:15:00,18.65,18.66,18.64,18.64,59833.0,11.9707,11.9772,11.9643,11.9643,59833.0
2017-06-07 15:20:00,18.64,18.66,18.64,18.65,126435.0,11.9643,11.9772,11.9643,11.9707,126435.0
2017-06-07 15:25:00,18.66,18.67,18.65,18.66,45840.0,11.9772,11.9836,11.9707,11.9772,45840.0
2017-06-07 15:30:00,18.67,18.67,18.66,18.66,104411.0,11.9836,11.9836,11.9772,11.9772,104411.0
2017-06-07 15:35:00,18.66,18.67,18.64,18.64,147316.0,11.9772,11.9836,11.9643,11.9643,147316.0
2017-06-07 15:40:00,18.64,18.66,18.61,18.66,357361.0,11.9643,11.9772,11.9451,11.9772,357361.0
2017-06-07 15:45:00,18.66,18.69,18.65,18.69,233420.0,11.9772,11.9964,11.9707,11.9964,233420.0
2017-06-07 15:50:00,18.69,18.69,18.65,18.66,333934.0,11.9964,11.9964,11.9707,11.9772,333934.0
2017-06-07 15:55:00,18.66,18.68,18.66,18.67,648184.0,11.9772,11.99,11.9772,11.9836,648184.0
2017-06-08 09:30:00,18.6,18.68,18.6,18.65,367740.0,11.9387,11.99,11.9387,11.9707,367740.0
2017-06-08 09:35:00,18.66,18.75,18.64,18.75,234215.0,11.9772,12.0349,11.9643,12.0349,234215.0
2017-06-08 09:40:00,18.74,18.81,18.71,18.8,184086.0,12.0285,12.0734,12.0093,12.067,184086.0
2017-06-08 09:45:00,18.81,18.83,18.78,18.78,131718.0,12.0734,12.0863,12.0542,12.0542,131718.0
2017-06-08 09:50:00,18.79,18.79,18.7,18.74,179255.0,12.0606,12.0606,12.0028,12.0285,179255.0
2017-06-08 09:55:00,18.73,18.78,18.73,18.76,287806.0,12.0221,12.0542,12.0221,12.0414,287806.0
2017-06-08 10:00:00,18.76,18.77,18.69,18.7,150485.0,12.0414,12.0478,11.9964,12.0028,150485.0
2017-06-08 10:05:00,18.7,18.75,18.69,18.72,331509.0,12.0028,12.0349,11.9964,12.0157,331509.0
2017-06-08 10:10:00,18.72,18.73,18.66,18.71,460935.0,12.0157,12.0221,11.9772,12.0093,460935.0
2017-06-08 10:15:00,18.71,18.76,18.68,18.75,111063.0,12.0093,12.0414,11.99,12.0349,111063.0
2017-06-08 10:20:00,18.76,18.76,18.71,18.73,102687.0,12.0414,12.0414,12.0093,12.0221,102687.0
2017-06-08 10:25:00,18.72,18.74,18.69,18.71,104113.0,12.0157,12.0285,11.9964,12.0093,104113.0
2017-06-08 10:30:00,18.71,18.76,18.69,18.7,163309.0,12.0093,12.0414,11.9964,12.0028,163309.0
2017-06-08 10:35:00,18.7,18.73,18.69,18.72,99443.0,12.0028,12.0221,11.9964,12.0157,99443.0
2017-06-08 10:40:00,18.73,18.78,18.73,18.78,324301.0,12.0221,12.0542,12.0221,12.0542,324301.0
2017-06-08 10:45:00,18.78,18.8,18.77,18.78,70892.0,12.0542,12.067,12.0478,12.0542,70892.0
2017-06-08 10:50:00,18.79,18.85,18.78,18.84,387631.0,12.0606,12.0991,12.0542,12.0927,387631.0
2017-06-08 10:55:00,18.83,18.84,18.8,18.81,97185.0,12.0863,12.0927,12.067,12.0734,97185.0
2017-06-08 11:00:00,18.81,18.85,18.8,18.84,148084.0,12.0734,12.0991,12.067,12.0927,148084.0
2017-06-08 11:05:00,18.84,18.84,18.8,18.8,93011.0,12.0927,12.0927,12.067,12.067,93011.0
2017-06-08 11:10:00,18.81,18.83,18.76,18.77,128710.0,12.0734,12.0863,12.0414,12.0478,128710.0
2017-06-08 11:15:00,18.77,18.79,18.75,18.79,153499.0,12.0478,12.0606,12.0349,12.0606,153499.0
2017-06-08 11:20:00,18.79,18.82,18.76,18.78,119678.0,12.0606,12.0799,12.0414,12.0542,119678.0
2017-06-08 11:25:00,18.78,18.8,18.76,18.78,140394.0,12.0542,12.067,12.0414,12.0542,140394.0
2017-06-08 11:30:00,18.78,18.83,18.78,18.82,197740.0,12.0542,12.0863,12.0542,12.0799,197740.0
2017-06-08 11:35:00,18.82,18.84,18.8,18.84,167555.0,12.0799,12.0927,12.067,12.0927,167555.0
2017-06-08 11:40:00,18.83,18.86,18.81,18.84,290778.0,12.0863,12.1055,12.0734,12.0927,290778.0
2017-06-08 11:45:00,18.84,18.87,18.82,18.87,115037.0,12.0927,12.112,12.0799,12.112,115037.0
2017-06-08 11:50:00,18.87,18.89,18.8,18.83,213179.0,12.112,12.1248,12.067,12.0863,213179.0
2017-06-08 11:55:00,18.84,18.86,18.83,18.84,59864.0,12.0927,12.1055,12.0863,12.0927,59864.0
2017-06-08 12:00:00,18.85,18.85,18.81,18.82,38610.0,12.0991,12.0991,12.0734,12.0799,38610.0
2017-06-08 12:05:00,18.82,18.84,18.81,18.83,62708.0,12.0799,12.0927,12.0734,12.0863,62708.0
2017-06-08 12:10:00,18.82,18.87,18.82,18.85,71198.0,12.0799,12.112,12.0799,12.0991,71198.0
2017-06-08 12:15:00,18.85,18.88,18.84,18.88,87701.0,12.0991,12.1184,12.0927,12.1184,87701.0
2017-06-08 12:20:00,18.88,18.88,18.86,18.87,52312.0,12.1184,12.1184,12.1055,12.112,52312.0
2017-06-08 12:25:00,18.87,18.88,18.84,18.85,88283.0,12.112,12.1184,12.0927,12.0991,88283.0
2017-06-08 12:30:00,18.86,18.88,18.85,18.87,48779.0,12.1055,12.1184,12.0991,12.112,48779.0
2017-06-08 12:35:00,18.87,18.88,18.86,18.86,69312.0,12.112,12.1184,12.1055,12.1055,69312.0
2017-06-08 12:40:00,18.87,18.88,18.85,18.86,102062.0,12.112,12.1184,12.0991,12.1055,102062.0
2017-06-08 12:45:00,18.86,18.88,18.86,18.88,46754.0,12.1055,12.1184,12.1055,12.1184,46754.0
2017-06-08 12:50:00,18.88,18.88,18.85,18.86,48040.0,12.1184,12.1184,12.0991,12.1055,48040.0
2017-06-08 12:55:00,18.86,18.9,18.85,18.9,45557.0,12.1055,12.1312,12.0991,12.1312,45557.0
2017-06-08 13:00:00,18.89,18.9,18.87,18.88,48461.0,12.1248,12.1312,12.112,12.1184,48461.0
2017-06-08 13:05:00,18.88,18.89,18.84,18.85,82545.0,12.1184,12.1248,12.0927,12.0991,82545.0
2017-06-08 13:10:00,18.86,18.87,18.82,18.82,64675.0,12.1055,12.112,12.0799,12.0799,64675.0
2017-06-08 13:15:00,18.83,18.87,18.82,18.87,70043.0,12.0863,12.112,12.0799,12.112,70043.0
2017-06-08 13:20:00,18.86,18.87,18.84,18.85,71171.0,12.1055,12.112,12.0927,12.0991,71171.0
2017-06-08 13:25:00,18.86,18.86,18.84,18.86,55780.0,12.1055,12.1055,12.0927,12.1055,55780.0
2017-06-08 13:30:00,18.86,18.86,18.84,18.84,37793.0,12.1055,12.1055,12.0927,12.0927,37793.0
2017-06-08 13:35:00,18.85,18.85,18.82,18.83,44385.0,12.0991,12.0991,12.0799,12.0863,44385.0
2017-06-08 13:40:00,18.83,18.86,18.83,18.84,73348.0,12.0863,12.1055,12.0863,12.0927,73348.0
2017-06-08 13:45:00,18.84,18.84,18.82,18.82,59196.0,12.0927,12.0927,12.0799,12.0799,59196.0
2017-06-08 13:50:00,18.82,18.83,18.8,18.82,48897.0,12.0799,12.0863,12.067,12.0799,48897.0
2017-06-08 13:55:00,18.82,18.86,18.82,18.85,116762.0,12.0799,12.1055,12.0799,12.0991,116762.0
2017-06-08 14:00:00,18.85,18.85,18.81,18.82,52912.0,12.0991,12.0991,12.0734,12.0799,52912.0
2017-06-08 14:05:00,18.82,18.83,18.79,18.81,94344.0,12.0799,12.0863,12.0606,12.0734,94344.0
2017-06-08 14:10:00,18.81,18.82,18.79,18.8,150590.0,12.0734,12.0799,12.0606,12.067,150590.0
2017-06-08 14:15:00,18.8,18.81,18.78,18.78,80273.0,12.067,12.0734,12.0542,12.0542,80273.0
2017-06-08 14:20:00,18.79,18.81,18.77,18.8,119731.0,12.0606,12.0734,12.0478,12.067,119731.0
2017-06-08 14:25:00,18.8,18.8,18.76,18.78,103057.0,12.067,12.067,12.0414,12.0542,103057.0
2017-06-08 14:30:00,18.79,18.79,18.77,18.78,110945.0,12.0606,12.0606,12.0478,12.0542,110945.0
2017-06-08 14:35:00,18.78,18.79,18.76,18.78,85925.0,12.0542,12.0606,12.0414,12.0542,85925.0
2017-06-08 14:40:00,18.78,18.8,18.77,18.8,147482.0,12.0542,12.067,12.0478,12.067,147482.0
2017-06-08 14:45:00,18.8,18.81,18.77,18.78,157014.0,12.067,12.0734,12.0478,12.0542,157014.0
2017-06-08 14:50:00,18.78,18.78,18.74,18.76,136044.0,12.0542,12.0542,12.0285,12.0414,136044.0
2017-06-08 14:55:00,18.76,18.79,18.76,18.77,105338.0,12.0414,12.0606,12.0414,12.0478,105338.0
2017-06-08 15:00:00,18.77,18.77,18.75,18.76,61453.0,12.0478,12.0478,12.0349,12.0414,61453.0
2017-06-08 15:05:00,18.77,18.78,18.76,18.77,113293.0,12.0478,12.0542,12.0414,12.0478,113293.0
2017-06-08 15:10:00,18.77,18.78,18.75,18.76,80438.0,12.0478,12.0542,12.0349,12.0414,80438.0
2017-06-08 15:15:00,18.77,18.78,18.75,18.77,281705.0,12.0478,12.0542,12.0349,12.0478,281705.0
2017-06-08 15:20:00,18.77,18.78,18.76,18.78,72326.0,12.0478,12.0542,12.0414,12.0542,72326.0
2017-06-08 15:25:00,18.78,18.79,18.76,18.78,205059.0,12.0542,12.0606,12.0414,12.0542,205059.0
2017-06-08 15:30:00,18.78,18.79,18.77,18.78,77137.0,12.0542,12.0606,12.0478,12.0542,77137.0
2017-06-08 15:35:00,18.78,18.78,18.74,18.76,258463.0,12.0542,12.0542,12.0285,12.0414,258463.0
2017-06-08 15:40:00,18.76,18.77,18.74,18.76,231067.0,12.0414,12.0478,12.0285,12.0414,231067.0
2017-06-08 15:45:00,18.75,18.77,18.74,18.74,251307.0,12.0349,12.0478,12.0285,12.0285,251307.0
2017-06-08 15:50:00,18.75,18.76,18.73,18.75,429724.0,12.0349,12.0414,12.0221,12.0349,429724.0
2017-06-08 15:55:00,18.76,18.78,18.75,18.77,565859.0,12.0414,12.0542,12.0349,12.0478,565859.0
2017-06-09 09:30:00,18.75,18.86,18.75,18.83,173804.0,12.0349,12.1055,12.0349,12.0863,173804.0
2017-06-09 09:35:00,18.82,18.84,18.8,18.83,92944.0,12.0799,12.0927,12.067,12.0863,92944.0
2017-06-09 09:40:00,18.84,18.88,18.79,18.82,221801.0,12.0927,12.1184,12.0606,12.0799,221801.0
2017-06-09 09:45:00,18.82,18.85,18.79,18.83,91690.0,12.0799,12.0991,12.0606,12.0863,91690.0
2017-06-09 09:50:00,18.82,18.86,18.79,18.85,92788.0,12.0799,12.1055,12.0606,12.0991,92788.0
2017-06-09 09:55:00,18.86,18.88,18.85,18.86,68104.0,12.1055,12.1184,12.0991,12.1055,68104.0
2017-06-09 10:00:00,18.85,18.86,18.78,18.81,72793.0,12.0991,12.1055,12.0542,12.0734,72793.0
2017-06-09 10:05:00,18.8,18.84,18.79,18.82,359261.0,12.067,12.0927,12.0606,12.0799,359261.0
2017-06-09 10:10:00,18.83,18.85,18.82,18.83,52573.0,12.0863,12.0991,12.0799,12.0863,52573.0
2017-06-09 10:15:00,18.84,18.84,18.81,18.82,70228.0,12.0927,12.0927,12.0734,12.0799,70228.0
2017-06-09 10:20:00,18.82,18.85,18.82,18.84,86318.0,12.0799,12.0991,12.0799,12.0927,86318.0
2017-06-09 10:25:00,18.84,18.86,18.83,18.85,56539.0,12.0927,12.1055,12.0863,12.0991,56539.0
2017-06-09 10:30:00,18.86,18.89,18.84,18.85,98921.0,12.1055,12.1248,12.0927,12.0991,98921.0
2017-06-09 10:35:00,18.85,18.86,18.81,18.82,86259.0,12.0991,12.1055,12.0734,12.0799,86259.0
2017-06-09 10:40:00,18.82,18.83,18.79,18.82,70429.0,12.0799,12.0863,12.0606,12.0799,70429.0
2017-06-09 10:45:00,18.83,18.88,18.81,18.87,78647.0,12.0863,12.1184,12.0734,12.112,78647.0
2017-06-09 10:50:00,18.87,18.92,18.86,18.92,78583.0,12.112,12.144,12.1055,12.144,78583.0
2017-06-09 10:55:00,18.91,18.92,18.89,18.91,164336.0,12.1376,12.144,12.1248,12.1376,164336.0
2017-06-09 11:00:00,18.9,18.94,18.9,18.92,69068.0,12.1312,12.1569,12.1312,12.144,69068.0
2017-06-09 11:05:00,18.93,18.95,18.92,18.94,81183.0,12.1505,12.1633,12.144,12.1569,81183.0
2017-06-09 11:10:00,18.94,18.95,18.9,18.92,98747.0,12.1569,12.1633,12.1312,12.144,98747.0
2017-06-09 11:15:00,18.92,18.97,18.91,18.96,143992.0,12.144,12.1761,12.1376,12.1697,143992.0
2017-06-09 11:20:00,18.97,19.01,18.96,19.0,222331.0,12.1761,12.2018,12.1697,12.1954,222331.0
2017-06-09 11:25:00,19.01,19.02,18.98,19.02,123658.0,12.2018,12.2082,12.1826,12.2082,123658.0
2017-06-09 11:30:00,19.02,19.02,18.99,19.0,127897.0,12.2082,12.2082,12.189,12.1954,127897.0
2017-06-09 11:35:00,19.0,19.02,18.99,19.01,66625.0,12.1954,12.2082,12.189,12.2018,66625.0
2017-06-09 11:40:00,19.01,19.02,18.99,18.99,107242.0,12.2018,12.2082,12.189,12.189,107242.0
2017-06-09 11:45:00,19.0,19.04,19.0,19.03,80534.0,12.1954,12.2211,12.1954,12.2147,80534.0
2017-06-09 11:50:00,19.04,19.08,19.04,19.07,122225.0,12.2211,12.2467,12.2211,12.2403,122225.0
2017-06-09 11:55:00,19.07,19.09,19.07,19.07,87843.0,12.2403,12.2532,12.2403,12.2403,87843.0
2017-06-09 12:00:00,19.08,19.1,19.06,19.07,104553.0,12.2467,12.2596,12.2339,12.2403,104553.0
2017-06-09 12:05:00,19.07,19.09,19.06,19.07,78996.0,12.2403,12.2532,12.2339,12.2403,78996.0
2017-06-09 12:10:00,19.08,19.09,19.05,19.08,133490.0,12.2467,12.2532,12.2275,12.2467,133490.0
2017-06-09 12:15:00,19.08,19.09,19.05,19.07,131157.0,12.2467,12.2532,12.2275,12.2403,131157.0
2017-06-09 12:20:00,19.07,19.09,19.05,19.05,74426.0,12.2403,12.2532,12.2275,12.2275,74426.0
2017-06-09 12:25:00,19.06,19.08,19.01,19.03,76912.0,12.2339,12.2467,12.2018,12.2147,76912.0
2017-06-09 12:30:00,19.02,19.04,19.01,19.02,57998.0,12.2082,12.2211,12.2018,12.2082,57998.0
2017-06-09 12:35:00,19.02,19.08,18.99,19.06,105743.0,12.2082,12.2467,12.189,12.2339,105743.0
2017-06-09 12:40:00,19.07,19.08,19.05,19.06,103837.0,12.2403,12.2467,12.2275,12.2339,103837.0
2017-06-09 12:45:00,19.05,19.1,19.05,19.1,121140.0,12.2275,12.2596,12.2275,12.2596,121140.0
2017-06-09 12:50:00,19.1,19.11,19.09,19.1,104680.0,12.2596,12.266,12.2532,12.2596,104680.0
2017-06-09 12:55:00,19.1,19.11,19.07,19.1,98146.0,12.2596,12.266,12.2403,12.2596,98146.0
2017-06-09 13:00:00,19.1,19.11,19.08,19.1,42081.0,12.2596,12.266,12.2467,12.2596,42081.0
2017-06-09 13:05:00,19.1,19.11,19.09,19.1,61260.0,12.2596,12.266,12.2532,12.2596,61260.0
2017-06-09 13:10:00,19.1,19.14,19.1,19.13,114594.0,12.2596,12.2853,12.2596,12.2788,114594.0
2017-06-09 13:15:00,19.13,19.13,19.1,19.11,85533.0,12.2788,12.2788,12.2596,12.266,85533.0
2017-06-09 13:20:00,19.12,19.12,19.09,19.11,112814.0,12.2724,12.2724,12.2532,12.266,112814.0
2017-06-09 13:25:00,19.11,19.11,19.08,19.09,170555.0,12.266,12.266,12.2467,12.2532,170555.0
2017-06-09 13:30:00,19.08,19.1,19.06,19.09,101309.0,12.2467,12.2596,12.2339,12.2532,101309.0
2017-06-09 13:35:00,19.09,19.09,19.07,19.07,100136.0,12.2532,12.2532,12.2403,12.2403,100136.0
2017-06-09 13:40:00,19.08,19.08,19.05,19.06,143104.0,12.2467,12.2467,12.2275,12.2339,143104.0
2017-06-09 13:45:00,19.06,19.09,19.04,19.06,215917.0,12.2339,12.2532,12.2211,12.2339,215917.0
2017-06-09 13:50:00,19.07,19.08,19.05,19.08,76309.0,12.2403,12.2467,12.2275,12.2467,76309.0
2017-06-09 13:55:00,19.08,19.09,19.04,19.08,88816.0,12.2467,12.2532,12.2211,12.2467,88816.0
2017-06-09 14:00:00,19.07,19.09,19.04,19.06,99422.0,12.2403,12.2532,12.2211,12.2339,99422.0
2017-06-09 14:05:00,19.06,19.07,19.05,19.07,63250.0,12.2339,12.2403,12.2275,12.2403,63250.0
2017-06-09 14:10:00,19.07,19.1,19.06,19.09,112738.0,12.2403,12.2596,12.2339,12.2532,112738.0
2017-06-09 14:15:00,19.09,19.11,19.06,19.07,115887.0,12.2532,12.266,12.2339,12.2403,115887.0
2017-06-09 14:20:00,19.06,19.11,19.05,19.08,146320.0,12.2339,12.266,12.2275,12.2467,146320.0
2017-06-09 14:25:00,19.09,19.09,19.06,19.09,61011.0,12.2532,12.2532,12.2339,12.2532,61011.0
2017-06-09 14:30:00,19.09,19.11,19.06,19.07,92460.0,12.2532,12.266,12.2339,12.2403,92460.0
2017-06-09 14:35:00,19.07,19.09,19.05,19.05,62641.0,12.2403,12.2532,12.2275,12.2275,62641.0
2017-06-09 14:40:00,19.05,19.07,19.05,19.06,77851.0,12.2275,12.2403,12.2275,12.2339,77851.0
2017-06-09 14:45:00,19.06,19.13,19.05,19.11,185070.0,12.2339,12.2788,12.2275,12.266,185070.0
2017-06-09 14:50:00,19.11,19.14,19.04,19.06,282178.0,12.266,12.2853,12.2211,12.2339,282178.0
2017-06-09 14:55:00,19.07,19.07,19.02,19.04,225327.0,12.2403,12.2403,12.2082,12.2211,225327.0
2017-06-09 15:00:00,19.04,19.08,19.03,19.04,108485.0,12.2211,12.2467,12.2147,12.2211,108485.0
2017-06-09 15:05:00,19.03,19.07,19.02,19.04,224121.0,12.2147,12.2403,12.2082,12.2211,224121.0
2017-06-09 15:10:00,19.04,19.07,19.04,19.07,83868.0,12.2211,12.2403,12.2211,12.2403,83868.0
2017-06-09 15:15:00,19.07,19.09,19.02,19.09,115209.0,12.2403,12.2532,12.2082,12.2532,115209.0
2017-06-09 15:20:00,19.09,19.15,19.08,19.14,145409.0,12.2532,12.2917,12.2467,12.2853,145409.0
2017-06-09 15:25:00,19.14,19.15,19.12,19.14,154470.0,12.2853,12.2917,12.2724,12.2853,154470.0
2017-06-09 15:30:00,19.14,19.15,19.11,19.12,295314.0,12.2853,12.2917,12.266,12.2724,295314.0
2017-06-09 15:35:00,19.12,19.13,19.09,19.09,130648.0,12.2724,12.2788,12.2532,12.2532,130648.0
2017-06-09 15:40:00,19.1,19.11,19.06,19.09,479797.0,12.2596,12.266,12.2339,12.2532,479797.0
2017-06-09 15:45:00,19.09,19.09,19.07,19.09,473891.0,12.2532,12.2532,12.2403,12.2532,473891.0
2017-06-09 15:50:00,19.09,19.11,19.08,19.1,180829.0,12.2532,12.266,12.2467,12.2596,180829.0
2017-06-09 15:55:00,19.1,19.1,19.06,19.07,761260.0,12.2596,12.2596,12.2339,12.2403,761260.0
2017-06-12 09:30:00,19.21,19.29,19.18,19.28,557007.0,12.3302,12.3815,12.3109,12.3751,557007.0
2017-06-12 09:35:00,19.28,19.39,19.23,19.37,395973.0,12.3751,12.4457,12.343,12.4329,395973.0
2017-06-12 09:40:00,19.37,19.37,19.27,19.31,353922.0,12.4329,12.4329,12.3687,12.3944,353922.0
2017-06-12 09:45:00,19.32,19.34,19.28,19.32,357544.0,12.4008,12.4136,12.3751,12.4008,357544.0
2017-06-12 09:50:00,19.32,19.35,19.27,19.31,346767.0,12.4008,12.42,12.3687,12.3944,346767.0
2017-06-12 09:55:00,19.31,19.34,19.27,19.32,308967.0,12.3944,12.4136,12.3687,12.4008,308967.0
2017-06-12 10:00:00,19.33,19.34,19.21,19.24,157073.0,12.4072,12.4136,12.3302,12.3494,157073.0
2017-06-12 10:05:00,19.25,19.29,19.22,19.23,133212.0,12.3559,12.3815,12.3366,12.343,133212.0
2017-06-12 10:10:00,19.23,19.25,19.18,19.21,118053.0,12.343,12.3559,12.3109,12.3302,118053.0
2017-06-12 10:15:00,19.21,19.24,19.19,19.23,214590.0,12.3302,12.3494,12.3174,12.343,214590.0
2017-06-12 10:20:00,19.23,19.25,19.2,19.24,163877.0,12.343,12.3559,12.3238,12.3494,163877.0
2017-06-12 10:25:00,19.23,19.27,19.21,19.25,152184.0,12.343,12.3687,12.3302,12.3559,152184.0
2017-06-12 10:30:00,19.25,19.25,19.21,19.21,110791.0,12.3559,12.3559,12.3302,12.3302,110791.0
2017-06-12 10:35:00,19.21,19.22,19.17,19.19,380907.0,12.3302,12.3366,12.3045,12.3174,380907.0
2017-06-12 10:40:00,19.2,19.21,19.17,19.19,206452.0,12.3238,12.3302,12.3045,12.3174,206452.0
2017-06-12 10:45:00,19.2,19.21,19.16,19.18,207054.0,12.3238,12.3302,12.2981,12.3109,207054.0
2017-06-12 10:50:00,19.18,19.21,19.15,19.18,232469.0,12.3109,12.3302,12.2917,12.3109,232469.0
2017-06-12 10:55:00,19.18,19.2,19.16,19.18,156777.0,12.3109,12.3238,12.2981,12.3109,156777.0
2017-06-12 11:00:00,19.18,19.21,19.17,19.19,91123.0,12.3109,12.3302,12.3045,12.3174,91123.0
2017-06-12 11:05:00,19.19,19.21,19.1,19.11,200289.0,12.3174,12.3302,12.2596,12.266,200289.0
2017-06-12 11:10:00,19.11,19.13,19.08,19.11,155532.0,12.266,12.2788,12.2467,12.266,155532.0
2017-06-12 11:15:00,19.11,19.15,19.11,19.12,225258.0,12.266,12.2917,12.266,12.2724,225258.0
2017-06-12 11:20:00,19.12,19.13,19.09,19.12,554405.0,12.2724,12.2788,12.2532,12.2724,554405.0
2017-06-12 11:25:00,19.12,19.13,19.08,19.09,196752.0,12.2724,12.2788,12.2467,12.2532,196752.0
2017-06-12 11:30:00,19.1,19.18,19.09,19.16,606723.0,12.2596,12.3109,12.2532,12.2981,606723.0
2017-06-12 11:35:00,19.16,19.16,19.13,19.16,176397.0,12.2981,12.2981,12.2788,12.2981,176397.0
2017-06-12 11:40:00,19.16,19.23,19.14,19.21,214489.0,12.2981,12.343,12.2853,12.3302,214489.0
2017-06-12 11:45:00,19.2,19.23,19.19,19.21,121747.0,12.3238,12.343,12.3174,12.3302,121747.0
2017-06-12 11:50:00,19.21,19.21,19.17,19.18,95994.0,12.3302,12.3302,12.3045,12.3109,95994.0
2017-06-12 11:55:00,19.18,19.2,19.15,19.15,115220.0,12.3109,12.3238,12.2917,12.2917,115220.0
2017-06-12 12:00:00,19.15,19.17,19.12,19.13,100249.0,12.2917,12.3045,12.2724,12.2788,100249.0
2017-06-12 12:05:00,19.13,19.14,19.1,19.11,83985.0,12.2788,12.2853,12.2596,12.266,83985.0
2017-06-12 12:10:00,19.11,19.12,19.09,19.11,63802.0,12.266,12.2724,12.2532,12.266,63802.0
2017-06-12 12:15:00,19.11,19.12,19.1,19.11,132087.0,12.266,12.2724,12.2596,12.266,132087.0
2017-06-12 12:20:00,19.1,19.17,19.1,19.15,138050.0,12.2596,12.3045,12.2596,12.2917,138050.0
2017-06-12 12:25:00,19.14,19.16,19.14,19.14,90156.0,12.2853,12.2981,12.2853,12.2853,90156.0
2017-06-12 12:30:00,19.14,19.15,19.12,19.14,85904.0,12.2853,12.2917,12.2724,12.2853,85904.0
2017-06-12 12:35:00,19.14,19.15,19.13,19.13,49881.0,12.2853,12.2917,12.2788,12.2788,49881.0
2017-06-12 12:40:00,19.14,19.14,19.11,19.14,79355.0,12.2853,12.2853,12.266,12.2853,79355.0
2017-06-12 12:45:00,19.14,19.14,19.09,19.1,62310.0,12.2853,12.2853,12.2532,12.2596,62310.0
2017-06-12 12:50:00,19.09,19.1,19.08,19.1,55648.0,12.2532,12.2596,12.2467,12.2596,55648.0
2017-06-12 12:55:00,19.1,19.11,19.08,19.09,85241.0,12.2596,12.266,12.2467,12.2532,85241.0
2017-06-12 13:00:00,19.08,19.11,19.08,19.1,92807.0,12.2467,12.266,12.2467,12.2596,92807.0
2017-06-12 13:05:00,19.1,19.12,19.09,19.12,85025.0,12.2596,12.2724,12.2532,12.2724,85025.0
2017-06-12 13:10:00,19.11,19.12,19.09,19.1,61829.0,12.266,12.2724,12.2532,12.2596,61829.0
2017-06-12 13:15:00,19.1,19.12,19.1,19.12,60499.0,12.2596,12.2724,12.2596,12.2724,60499.0
2017-06-12 13:20:00,19.12,19.16,19.11,19.16,110039.0,12.2724,12.2981,12.266,12.2981,110039.0
2017-06-12 13:25:00,19.15,19.18,19.15,19.16,78202.0,12.2917,12.3109,12.2917,12.2981,78202.0
2017-06-12 13:30:00,19.16,19.18,19.15,19.17,201796.0,12.2981,12.3109,12.2917,12.3045,201796.0
2017-06-12 13:35:00,19.18,19.18,19.14,19.14,35163.0,12.3109,12.3109,12.2853,12.2853,35163.0
2017-06-12 13:40:00,19.14,19.15,19.14,19.15,28008.0,12.2853,12.2917,12.2853,12.2917,28008.0
2017-06-12 13:45:00,19.14,19.15,19.14,19.14,35088.0,12.2853,12.2917,12.2853,12.2853,35088.0
2017-06-12 13:50:00,19.14,19.17,19.14,19.16,69246.0,12.2853,12.3045,12.2853,12.2981,69246.0
2017-06-12 13:55:00,19.16,19.17,19.14,19.14,79815.0,12.2981,12.3045,12.2853,12.2853,79815.0
2017-06-12 14:00:00,19.14,19.17,19.14,19.16,63607.0,12.2853,12.3045,12.2853,12.2981,63607.0
2017-06-12 14:05:00,19.16,19.17,19.14,19.15,71621.0,12.2981,12.3045,12.2853,12.2917,71621.0
2017-06-12 14:10:00,19.14,19.15,19.13,19.14,162381.0,12.2853,12.2917,12.2788,12.2853,162381.0
2017-06-12 14:15:00,19.14,19.15,19.12,19.13,110758.0,12.2853,12.2917,12.2724,12.2788,110758.0
2017-06-12 14:20:00,19.14,19.14,19.1,19.11,85367.0,12.2853,12.2853,12.2596,12.266,85367.0
2017-06-12 14:25:00,19.1,19.11,19.07,19.09,91015.0,12.2596,12.266,12.2403,12.2532,91015.0
2017-06-12 14:30:00,19.09,19.12,19.06,19.07,143114.0,12.2532,12.2724,12.2339,12.2403,143114.0
2017-06-12 14:35:00,19.07,19.08,19.07,19.07,43059.0,12.2403,12.2467,12.2403,12.2403,43059.0
2017-06-12 14:40:00,19.07,19.11,19.07,19.1,128023.0,12.2403,12.266,12.2403,12.2596,128023.0
2017-06-12 14:45:00,19.09,19.1,19.07,19.1,90088.0,12.2532,12.2596,12.2403,12.2596,90088.0
2017-06-12 14:50:00,19.1,19.12,19.08,19.11,65994.0,12.2596,12.2724,12.2467,12.266,65994.0
2017-06-12 14:55:00,19.12,19.12,19.1,19.11,53963.0,12.2724,12.2724,12.2596,12.266,53963.0
2017-06-12 15:00:00,19.11,19.13,19.1,19.12,88734.0,12.266,12.2788,12.2596,12.2724,88734.0
2017-06-12 15:05:00,19.12,19.12,19.11,19.12,59955.0,12.2724,12.2724,12.266,12.2724,59955.0
2017-06-12 15:10:00,19.11,19.12,19.1,19.11,89232.0,12.266,12.2724,12.2596,12.266,89232.0
2017-06-12 15:15:00,19.11,19.17,19.1,19.16,191269.0,12.266,12.3045,12.2596,12.2981,191269.0
2017-06-12 15:20:00,19.16,19.17,19.14,19.16,96922.0,12.2981,12.3045,12.2853,12.2981,96922.0
2017-06-12 15:25:00,19.15,19.16,19.14,19.14,247235.0,12.2917,12.2981,12.2853,12.2853,247235.0
2017-06-12 15:30:00,19.14,19.15,19.13,19.13,72942.0,12.2853,12.2917,12.2788,12.2788,72942.0
2017-06-12 15:35:00,19.14,19.17,19.12,19.14,359770.0,12.2853,12.3045,12.2724,12.2853,359770.0
2017-06-12 15:40:00,19.14,19.15,19.11,19.12,194714.0,12.2853,12.2917,12.266,12.2724,194714.0
2017-06-12 15:45:00,19.12,19.13,19.1,19.13,166282.0,12.2724,12.2788,12.2596,12.2788,166282.0
2017-06-12 15:50:00,19.13,19.14,19.12,19.13,335438.0,12.2788,12.2853,12.2724,12.2788,335438.0
2017-06-12 15:55:00,19.13,19.15,19.12,19.14,740150.0,12.2788,12.2917,12.2724,12.2853,740150.0
2017-06-13 09:30:00,19.18,19.22,19.15,19.19,215232.0,12.3109,12.3366,12.2917,12.3174,215232.0
2017-06-13 09:35:00,19.2,19.26,19.19,19.26,105706.0,12.3238,12.3623,12.3174,12.3623,105706.0
2017-06-13 09:40:00,19.26,19.26,19.22,19.23,83008.0,12.3623,12.3623,12.3366,12.343,83008.0
2017-06-13 09:45:00,19.23,19.26,19.17,19.19,175647.0,12.343,12.3623,12.3045,12.3174,175647.0
2017-06-13 09:50:00,19.19,19.22,19.15,19.21,141866.0,12.3174,12.3366,12.2917,12.3302,141866.0
2017-06-13 09:55:00,19.22,19.23,19.17,19.18,83862.0,12.3366,12.343,12.3045,12.3109,83862.0
2017-06-13 10:00:00,19.17,19.2,19.15,19.2,89179.0,12.3045,12.3238,12.2917,12.3238,89179.0
2017-06-13 10:05:00,19.19,19.2,19.16,19.19,315264.0,12.3174,12.3238,12.2981,12.3174,315264.0
2017-06-13 10:10:00,19.2,19.22,19.17,19.2,111186.0,12.3238,12.3366,12.3045,12.3238,111186.0
2017-06-13 10:15:00,19.2,19.21,19.18,19.2,549723.0,12.3238,12.3302,12.3109,12.3238,549723.0
2017-06-13 10:20:00,19.19,19.3,19.19,19.3,289936.0,12.3174,12.388,12.3174,12.388,289936.0
2017-06-13 10:25:00,19.3,19.3,19.26,19.28,73735.0,12.388,12.388,12.3623,12.3751,73735.0
2017-06-13 10:30:00,19.28,19.28,19.25,19.26,55901.0,12.3751,12.3751,12.3559,12.3623,55901.0
2017-06-13 10:35:00,19.26,19.28,19.23,19.27,72222.0,12.3623,12.3751,12.343,12.3687,72222.0
2017-06-13 10:40:00,19.27,19.27,19.24,19.26,74009.0,12.3687,12.3687,12.3494,12.3623,74009.0
2017-06-13 10:45:00,19.25,19.29,19.25,19.28,111392.0,12.3559,12.3815,12.3559,12.3751,111392.0
2017-06-13 10:50:00,19.28,19.29,19.25,19.27,135417.0,12.3751,12.3815,12.3559,12.3687,135417.0
2017-06-13 10:55:00,19.28,19.3,19.25,19.25,169066.0,12.3751,12.388,12.3559,12.3559,169066.0
2017-06-13 11:00:00,19.24,19.25,19.2,19.24,108411.0,12.3494,12.3559,12.3238,12.3494,108411.0
2017-06-13 11:05:00,19.24,19.25,19.19,19.2,184996.0,12.3494,12.3559,12.3174,12.3238,184996.0
2017-06-13 11:10:00,19.2,19.23,19.17,19.17,237989.0,12.3238,12.343,12.3045,12.3045,237989.0
2017-06-13 11:15:00,19.17,19.22,19.17,19.19,214461.0,12.3045,12.3366,12.3045,12.3174,214461.0
2017-06-13 11:20:00,19.19,19.2,19.17,19.2,102595.0,12.3174,12.3238,12.3045,12.3238,102595.0
2017-06-13 11:25:00,19.2,19.23,19.19,19.23,90065.0,12.3238,12.343,12.3174,12.343,90065.0
2017-06-13 11:30:00,19.22,19.25,19.21,19.24,100312.0,12.3366,12.3559,12.3302,12.3494,100312.0
2017-06-13 11:35:00,19.23,19.29,19.23,19.27,360951.0,12.343,12.3815,12.343,12.3687,360951.0
2017-06-13 11:40:00,19.27,19.29,19.25,19.25,112905.0,12.3687,12.3815,12.3559,12.3559,112905.0
2017-06-13 11:45:00,19.25,19.29,19.24,19.26,171788.0,12.3559,12.3815,12.3494,12.3623,171788.0
2017-06-13 11:50:00,19.27,19.27,19.23,19.23,68023.0,12.3687,12.3687,12.343,12.343,68023.0
2017-06-13 11:55:00,19.24,19.24,19.2,19.21,78915.0,12.3494,12.3494,12.3238,12.3302,78915.0
2017-06-13 12:00:00,19.21,19.21,19.17,19.19,78445.0,12.3302,12.3302,12.3045,12.3174,78445.0
2017-06-13 12:05:00,19.19,19.19,19.16,19.16,56266.0,12.3174,12.3174,12.2981,12.2981,56266.0
2017-06-13 12:10:00,19.16,19.17,19.15,19.16,37460.0,12.2981,12.3045,12.2917,12.2981,37460.0
2017-06-13 12:15:00,19.16,19.18,19.16,19.16,70466.0,12.2981,12.3109,12.2981,12.2981,70466.0
2017-06-13 12:20:00,19.16,19.17,19.15,19.16,27829.0,12.2981,12.3045,12.2917,12.2981,27829.0
2017-06-13 12:25:00,19.16,19.17,19.15,19.16,76406.0,12.2981,12.3045,12.2917,12.2981,76406.0
2017-06-13 12:30:00,19.16,19.17,19.15,19.15,67746.0,12.2981,12.3045,12.2917,12.2917,67746.0
2017-06-13 12:35:00,19.15,19.16,19.15,19.16,30150.0,12.2917,12.2981,12.2917,12.2981,30150.0
2017-06-13 12:40:00,19.16,19.16,19.14,19.16,97302.0,12.2981,12.2981,12.2853,12.2981,97302.0
2017-06-13 12:45:00,19.15,19.18,19.15,19.15,112778.0,12.2917,12.3109,12.2917,12.2917,112778.0
2017-06-13 12:50:00,19.15,19.16,19.13,19.14,46221.0,12.2917,12.2981,12.2788,12.2853,46221.0
2017-06-13 12:55:00,19.14,19.17,19.13,19.16,72685.0,12.2853,12.3045,12.2788,12.2981,72685.0
2017-06-13 13:00:00,19.16,19.18,19.15,19.16,88704.0,12.2981,12.3109,12.2917,12.2981,88704.0
2017-06-13 13:05:00,19.16,19.18,19.15,19.18,46575.0,12.2981,12.3109,12.2917,12.3109,46575.0
2017-06-13 13:10:00,19.18,19.22,19.17,19.21,131237.0,12.3109,12.3366,12.3045,12.3302,131237.0
2017-06-13 13:15:00,19.21,19.22,19.19,19.2,122087.0,12.3302,12.3366,12.3174,12.3238,122087.0
2017-06-13 13:20:00,19.19,19.21,19.19,19.2,41789.0,12.3174,12.3302,12.3174,12.3238,41789.0
2017-06-13 13:25:00,19.2,19.22,19.2,19.21,95128.0,12.3238,12.3366,12.3238,12.3302,95128.0
2017-06-13 13:30:00,19.21,19.23,19.2,19.23,111308.0,12.3302,12.343,12.3238,12.343,111308.0
2017-06-13 13:35:00,19.23,19.23,19.18,19.2,95653.0,12.343,12.343,12.3109,12.3238,95653.0
2017-06-13 13:40:00,19.2,19.2,19.15,19.15,48187.0,12.3238,12.3238,12.2917,12.2917,48187.0
2017-06-13 13:45:00,19.15,19.17,19.14,19.17,77689.0,12.2917,12.3045,12.2853,12.3045,77689.0
2017-06-13 13:50:00,19.16,19.18,19.16,19.17,49123.0,12.2981,12.3109,12.2981,12.3045,49123.0
2017-06-13 13:55:00,19.18,19.18,19.15,19.16,49223.0,12.3109,12.3109,12.2917,12.2981,49223.0
2017-06-13 14:00:00,19.16,19.2,19.16,19.2,68107.0,12.2981,12.3238,12.2981,12.3238,68107.0
2017-06-13 14:05:00,19.2,19.21,19.17,19.2,191144.0,12.3238,12.3302,12.3045,12.3238,191144.0
2017-06-13 14:10:00,19.2,19.23,19.2,19.21,83316.0,12.3238,12.343,12.3238,12.3302,83316.0
2017-06-13 14:15:00,19.21,19.22,19.19,19.21,52420.0,12.3302,12.3366,12.3174,12.3302,52420.0
2017-06-13 14:20:00,19.21,19.24,19.2,19.23,77013.0,12.3302,12.3494,12.3238,12.343,77013.0
2017-06-13 14:25:00,19.23,19.25,19.22,19.22,74552.0,12.343,12.3559,12.3366,12.3366,74552.0
2017-06-13 14:30:00,19.23,19.23,19.19,19.21,110125.0,12.343,12.343,12.3174,12.3302,110125.0
2017-06-13 14:35:00,19.21,19.23,19.2,19.23,54824.0,12.3302,12.343,12.3238,12.343,54824.0
2017-06-13 14:40:00,19.22,19.23,19.2,19.21,36958.0,12.3366,12.343,12.3238,12.3302,36958.0
2017-06-13 14:45:00,19.2,19.21,19.18,19.18,56553.0,12.3238,12.3302,12.3109,12.3109,56553.0
2017-06-13 14:50:00,19.18,19.2,19.18,19.19,52988.0,12.3109,12.3238,12.3109,12.3174,52988.0
2017-06-13 14:55:00,19.19,19.2,19.16,19.17,67616.0,12.3174,12.3238,12.2981,12.3045,67616.0
2017-06-13 15:00:00,19.18,19.2,19.17,19.2,84432.0,12.3109,12.3238,12.3045,12.3238,84432.0
2017-06-13 15:05:00,19.2,19.21,19.19,19.2,96592.0,12.3238,12.3302,12.3174,12.3238,96592.0
2017-06-13 15:10:00,19.2,19.22,19.2,19.21,67136.0,12.3238,12.3366,12.3238,12.3302,67136.0
2017-06-13 15:15:00,19.21,19.22,19.19,19.2,107612.0,12.3302,12.3366,12.3174,12.3238,107612.0
2017-06-13 15:20:00,19.21,19.21,19.19,19.2,259083.0,12.3302,12.3302,12.3174,12.3238,259083.0
2017-06-13 15:25:00,19.2,19.22,19.19,19.21,233486.0,12.3238,12.3366,12.3174,12.3302,233486.0
2017-06-13 15:30:00,19.21,19.22,19.19,19.21,135490.0,12.3302,12.3366,12.3174,12.3302,135490.0
2017-06-13 15:35:00,19.21,19.21,19.17,19.17,131497.0,12.3302,12.3302,12.3045,12.3045,131497.0
2017-06-13 15:40:00,19.18,19.2,19.17,19.19,141001.0,12.3109,12.3238,12.3045,12.3174,141001.0
2017-06-13 15:45:00,19.2,19.22,19.19,19.21,148184.0,12.3238,12.3366,12.3174,12.3302,148184.0
2017-06-13 15:50:00,19.2,19.23,19.2,19.2,179925.0,12.3238,12.343,12.3238,12.3238,179925.0
2017-06-13 15:55:00,19.2,19.23,19.2,19.22,352192.0,12.3238,12.343,12.3238,12.3366,352192.0
2017-06-14 09:30:00,19.22,19.24,19.16,19.18,269384.0,12.3366,12.3494,12.2981,12.3109,269384.0
2017-06-14 09:35:00,19.17,19.19,19.1,19.12,99959.0,12.3045,12.3174,12.2596,12.2724,99959.0
2017-06-14 09:40:00,19.13,19.21,19.12,19.18,181673.0,12.2788,12.3302,12.2724,12.3109,181673.0
2017-06-14 09:45:00,19.17,19.18,19.12,19.16,204268.0,12.3045,12.3109,12.2724,12.2981,204268.0
2017-06-14 09:50:00,19.16,19.2,19.16,19.16,168614.0,12.2981,12.3238,12.2981,12.2981,168614.0
2017-06-14 09:55:00,19.16,19.17,19.09,19.1,135959.0,12.2981,12.3045,12.2532,12.2596,135959.0
2017-06-14 10:00:00,19.1,19.13,19.09,19.13,115755.0,12.2596,12.2788,12.2532,12.2788,115755.0
2017-06-14 10:05:00,19.13,19.2,19.12,19.16,192175.0,12.2788,12.3238,12.2724,12.2981,192175.0
2017-06-14 10:10:00,19.16,19.16,19.12,19.13,114438.0,12.2981,12.2981,12.2724,12.2788,114438.0
2017-06-14 10:15:00,19.13,19.13,19.09,19.11,264601.0,12.2788,12.2788,12.2532,12.266,264601.0
2017-06-14 10:20:00,19.11,19.11,19.06,19.07,104584.0,12.266,12.266,12.2339,12.2403,104584.0
2017-06-14 10:25:00,19.07,19.16,19.05,19.11,111983.0,12.2403,12.2981,12.2275,12.266,111983.0
2017-06-14 10:30:00,19.11,19.15,19.01,19.08,170714.0,12.266,12.2917,12.2018,12.2467,170714.0
2017-06-14 10:35:00,19.09,19.09,19.03,19.04,66268.0,12.2532,12.2532,12.2147,12.2211,66268.0
2017-06-14 10:40:00,19.04,19.04,18.93,18.93,251523.0,12.2211,12.2211,12.1505,12.1505,251523.0
2017-06-14 10:45:00,18.94,18.95,18.83,18.89,181058.0,12.1569,12.1633,12.0863,12.1248,181058.0
2017-06-14 10:50:00,18.89,18.9,18.84,18.87,183876.0,12.1248,12.1312,12.0927,12.112,183876.0
2017-06-14 10:55:00,18.88,18.93,18.86,18.92,509138.0,12.1184,12.1505,12.1055,12.144,509138.0
2017-06-14 11:00:00,18.91,18.92,18.88,18.9,545352.0,12.1376,12.144,12.1184,12.1312,545352.0
2017-06-14 11:05:00,18.89,18.91,18.88,18.9,179510.0,12.1248,12.1376,12.1184,12.1312,179510.0
2017-06-14 11:10:00,18.9,18.93,18.89,18.91,345789.0,12.1312,12.1505,12.1248,12.1376,345789.0
2017-06-14 11:15:00,18.91,18.93,18.89,18.91,378444.0,12.1376,12.1505,12.1248,12.1376,378444.0
2017-06-14 11:20:00,18.91,18.93,18.89,18.93,203805.0,12.1376,12.1505,12.1248,12.1505,203805.0
2017-06-14 11:25:00,18.93,18.96,18.9,18.93,184709.0,12.1505,12.1697,12.1312,12.1505,184709.0
2017-06-14 11:30:00,18.93,18.97,18.92,18.95,287617.0,12.1505,12.1761,12.144,12.1633,287617.0
2017-06-14 11:35:00,18.95,18.97,18.93,18.96,122638.0,12.1633,12.1761,12.1505,12.1697,122638.0
2017-06-14 11:40:00,18.96,18.97,18.93,18.94,84920.0,12.1697,12.1761,12.1505,12.1569,84920.0
2017-06-14 11:45:00,18.94,18.98,18.93,18.95,329022.0,12.1569,12.1826,12.1505,12.1633,329022.0
2017-06-14 11:50:00,18.95,18.97,18.92,18.95,143876.0,12.1633,12.1761,12.144,12.1633,143876.0
2017-06-14 11:55:00,18.95,18.97,18.94,18.95,136531.0,12.1633,12.1761,12.1569,12.1633,136531.0
2017-06-14 12:00:00,18.95,18.95,18.91,18.93,66574.0,12.1633,12.1633,12.1376,12.1505,66574.0
2017-06-14 12:05:00,18.93,18.94,18.91,18.93,91274.0,12.1505,12.1569,12.1376,12.1505,91274.0
2017-06-14 12:10:00,18.93,18.96,18.92,18.95,142603.0,12.1505,12.1697,12.144,12.1633,142603.0
2017-06-14 12:15:00,18.95,18.96,18.93,18.94,119421.0,12.1633,12.1697,12.1505,12.1569,119421.0
2017-06-14 12:20:00,18.94,18.96,18.93,18.95,122240.0,12.1569,12.1697,12.1505,12.1633,122240.0
2017-06-14 12:25:00,18.95,18.95,18.93,18.94,36218.0,12.1633,12.1633,12.1505,12.1569,36218.0
2017-06-14 12:30:00,18.94,19.0,18.94,18.99,210221.0,12.1569,12.1954,12.1569,12.189,210221.0
2017-06-14 12:35:00,18.99,19.01,18.98,18.98,88031.0,12.189,12.2018,12.1826,12.1826,88031.0
2017-06-14 12:40:00,18.98,19.0,18.98,18.98,48491.0,12.1826,12.1954,12.1826,12.1826,48491.0
2017-06-14 12:45:00,18.98,18.99,18.97,18.98,87214.0,12.1826,12.189,12.1761,12.1826,87214.0
2017-06-14 12:50:00,18.97,19.01,18.97,18.98,74205.0,12.1761,12.2018,12.1761,12.1826,74205.0
2017-06-14 12:55:00,18.97,19.0,18.96,19.0,95834.0,12.1761,12.1954,12.1697,12.1954,95834.0
2017-06-14 13:00:00,19.0,19.01,18.99,19.0,56394.0,12.1954,12.2018,12.189,12.1954,56394.0
2017-06-14 13:05:00,19.0,19.01,18.97,19.0,64191.0,12.1954,12.2018,12.1761,12.1954,64191.0
2017-06-14 13:10:00,19.0,19.01,18.99,18.99,36881.0,12.1954,12.2018,12.189,12.189,36881.0
2017-06-14 13:15:00,18.99,19.0,18.97,18.98,36876.0,12.189,12.1954,12.1761,12.1826,36876.0
2017-06-14 13:20:00,18.98,18.99,18.97,18.98,133303.0,12.1826,12.189,12.1761,12.1826,133303.0
2017-06-14 13:25:00,18.98,18.98,18.95,18.95,158658.0,12.1826,12.1826,12.1633,12.1633,158658.0
2017-06-14 13:30:00,18.95,18.96,18.94,18.94,144815.0,12.1633,12.1697,12.1569,12.1569,144815.0
2017-06-14 13:35:00,18.94,18.95,18.93,18.93,101810.0,12.1569,12.1633,12.1505,12.1505,101810.0
2017-06-14 13:40:00,18.94,18.94,18.92,18.93,164004.0,12.1569,12.1569,12.144,12.1505,164004.0
2017-06-14 13:45:00,18.93,18.94,18.92,18.93,120591.0,12.1505,12.1569,12.144,12.1505,120591.0
2017-06-14 13:50:00,18.93,18.95,18.93,18.94,102205.0,12.1505,12.1633,12.1505,12.1569,102205.0
2017-06-14 13:55:00,18.94,19.0,18.93,18.98,98514.0,12.1569,12.1954,12.1505,12.1826,98514.0
2017-06-14 14:00:00,18.98,18.99,18.91,18.94,187346.0,12.1826,12.189,12.1376,12.1569,187346.0
2017-06-14 14:05:00,18.93,19.0,18.93,18.96,131451.0,12.1505,12.1954,12.1505,12.1697,131451.0
2017-06-14 14:10:00,18.96,19.0,18.95,18.98,136648.0,12.1697,12.1954,12.1633,12.1826,136648.0
2017-06-14 14:15:00,18.99,18.99,18.94,18.97,157695.0,12.189,12.189,12.1569,12.1761,157695.0
2017-06-14 14:20:00,18.97,18.98,18.94,18.96,53550.0,12.1761,12.1826,12.1569,12.1697,53550.0
2017-06-14 14:25:00,18.96,18.97,18.94,18.97,97837.0,12.1697,12.1761,12.1569,12.1761,97837.0
2017-06-14 14:30:00,18.97,19.0,18.96,18.99,95757.0,12.1761,12.1954,12.1697,12.189,95757.0
2017-06-14 14:35:00,18.99,18.99,18.94,18.96,201166.0,12.189,12.189,12.1569,12.1697,201166.0
2017-06-14 14:40:00,18.95,18.97,18.94,18.95,165247.0,12.1633,12.1761,12.1569,12.1633,165247.0
2017-06-14 14:45:00,18.94,18.97,18.92,18.96,129746.0,12.1569,12.1761,12.144,12.1697,129746.0
2017-06-14 14:50:00,18.96,18.96,18.94,18.95,75129.0,12.1697,12.1697,12.1569,12.1633,75129.0
2017-06-14 14:55:00,18.95,18.96,18.94,18.95,75475.0,12.1633,12.1697,12.1569,12.1633,75475.0
2017-06-14 15:00:00,18.95,18.95,18.91,18.94,106749.0,12.1633,12.1633,12.1376,12.1569,106749.0
2017-06-14 15:05:00,18.94,19.0,18.93,18.98,113869.0,12.1569,12.1954,12.1505,12.1826,113869.0
2017-06-14 15:10:00,18.99,19.02,18.98,18.98,132549.0,12.189,12.2082,12.1826,12.1826,132549.0
2017-06-14 15:15:00,18.98,18.99,18.95,18.96,88667.0,12.1826,12.189,12.1633,12.1697,88667.0
2017-06-14 15:20:00,18.96,18.98,18.94,18.98,87155.0,12.1697,12.1826,12.1569,12.1826,87155.0
2017-06-14 15:25:00,18.97,18.98,18.95,18.98,79138.0,12.1761,12.1826,12.1633,12.1826,79138.0
2017-06-14 15:30:00,18.98,18.98,18.94,18.95,161090.0,12.1826,12.1826,12.1569,12.1633,161090.0
2017-06-14 15:35:00,18.95,18.97,18.94,18.96,167503.0,12.1633,12.1761,12.1569,12.1697,167503.0
2017-06-14 15:40:00,18.96,18.97,18.94,18.95,77479.0,12.1697,12.1761,12.1569,12.1633,77479.0
2017-06-14 15:45:00,18.94,18.96,18.93,18.96,241052.0,12.1569,12.1697,12.1505,12.1697,241052.0
2017-06-14 15:50:00,18.96,18.97,18.95,18.96,215524.0,12.1697,12.1761,12.1633,12.1697,215524.0
2017-06-14 15:55:00,18.96,18.97,18.94,18.96,938799.0,12.1697,12.1761,12.1569,12.1697,938799.0
2017-06-15 09:30:00,18.92,18.97,18.88,18.96,178517.0,12.144,12.1761,12.1184,12.1697,178517.0
2017-06-15 09:35:00,18.97,18.97,18.87,18.91,217170.0,12.1761,12.1761,12.112,12.1376,217170.0
2017-06-15 09:40:00,18.9,18.9,18.83,18.85,155153.0,12.1312,12.1312,12.0863,12.0991,155153.0
2017-06-15 09:45:00,18.85,18.87,18.82,18.85,174452.0,12.0991,12.112,12.0799,12.0991,174452.0
2017-06-15 09:50:00,18.84,18.94,18.83,18.92,115303.0,12.0927,12.1569,12.0863,12.144,115303.0
2017-06-15 09:55:00,18.92,19.0,18.91,18.96,90658.0,12.144,12.1954,12.1376,12.1697,90658.0
2017-06-15 10:00:00,18.96,18.99,18.92,18.99,58783.0,12.1697,12.189,12.144,12.189,58783.0
2017-06-15 10:05:00,18.98,18.99,18.92,18.94,48753.0,12.1826,12.189,12.144,12.1569,48753.0
2017-06-15 10:10:00,18.94,18.95,18.9,18.91,76325.0,12.1569,12.1633,12.1312,12.1376,76325.0
2017-06-15 10:15:00,18.91,18.94,18.9,18.91,43294.0,12.1376,12.1569,12.1312,12.1376,43294.0
2017-06-15 10:20:00,18.91,18.96,18.91,18.96,104040.0,12.1376,12.1697,12.1376,12.1697,104040.0
2017-06-15 10:25:00,18.96,18.98,18.95,18.98,154193.0,12.1697,12.1826,12.1633,12.1826,154193.0
2017-06-15 10:30:00,18.98,18.99,18.96,18.97,102343.0,12.1826,12.189,12.1697,12.1761,102343.0
2017-06-15 10:35:00,18.97,18.99,18.96,18.97,66706.0,12.1761,12.189,12.1697,12.1761,66706.0
2017-06-15 10:40:00,18.96,18.99,18.95,18.98,59083.0,12.1697,12.189,12.1633,12.1826,59083.0
2017-06-15 10:45:00,18.98,18.98,18.95,18.96,144012.0,12.1826,12.1826,12.1633,12.1697,144012.0
2017-06-15 10:50:00,18.96,19.0,18.95,18.96,148070.0,12.1697,12.1954,12.1633,12.1697,148070.0
2017-06-15 10:55:00,18.96,19.0,18.95,18.95,106462.0,12.1697,12.1954,12.1633,12.1633,106462.0
2017-06-15 11:00:00,18.96,18.98,18.94,18.98,84077.0,12.1697,12.1826,12.1569,12.1826,84077.0
2017-06-15 11:05:00,18.98,18.99,18.95,18.96,81099.0,12.1826,12.189,12.1633,12.1697,81099.0
2017-06-15 11:10:00,18.95,18.96,18.93,18.95,114626.0,12.1633,12.1697,12.1505,12.1633,114626.0
2017-06-15 11:15:00,18.95,18.96,18.94,18.96,66224.0,12.1633,12.1697,12.1569,12.1697,66224.0
2017-06-15 11:20:00,18.96,18.97,18.94,18.95,58359.0,12.1697,12.1761,12.1569,12.1633,58359.0
2017-06-15 11:25:00,18.96,19.01,18.95,19.0,97577.0,12.1697,12.2018,12.1633,12.1954,97577.0
2017-06-15 11:30:00,19.0,19.03,18.99,19.0,124950.0,12.1954,12.2147,12.189,12.1954,124950.0
2017-06-15 11:35:00,18.99,19.01,18.99,19.0,113877.0,12.189,12.2018,12.189,12.1954,113877.0
2017-06-15 11:40:00,19.0,19.0,18.97,18.98,66463.0,12.1954,12.1954,12.1761,12.1826,66463.0
2017-06-15 11:45:00,18.98,18.99,18.96,18.96,67185.0,12.1826,12.189,12.1697,12.1697,67185.0
2017-06-15 11:50:00,18.96,18.97,18.95,18.96,217271.0,12.1697,12.1761,12.1633,12.1697,217271.0
2017-06-15 11:55:00,18.96,18.97,18.95,18.96,85505.0,12.1697,12.1761,12.1633,12.1697,85505.0
2017-06-15 12:00:00,18.96,18.97,18.95,18.96,116431.0,12.1697,12.1761,12.1633,12.1697,116431.0
2017-06-15 12:05:00,18.96,18.96,18.92,18.94,121884.0,12.1697,12.1697,12.144,12.1569,121884.0
2017-06-15 12:10:00,18.94,18.97,18.93,18.97,95691.0,12.1569,12.1761,12.1505,12.1761,95691.0
2017-06-15 12:15:00,18.96,18.97,18.95,18.96,40062.0,12.1697,12.1761,12.1633,12.1697,40062.0
2017-06-15 12:20:00,18.97,18.97,18.92,18.92,70373.0,12.1761,12.1761,12.144,12.144,70373.0
2017-06-15 12:25:00,18.92,18.94,18.91,18.94,69304.0,12.144,12.1569,12.1376,12.1569,69304.0
2017-06-15 12:30:00,18.94,18.96,18.93,18.95,57605.0,12.1569,12.1697,12.1505,12.1633,57605.0
2017-06-15 12:35:00,18.95,18.97,18.94,18.96,95591.0,12.1633,12.1761,12.1569,12.1697,95591.0
2017-06-15 12:40:00,18.96,18.98,18.94,18.97,97327.0,12.1697,12.1826,12.1569,12.1761,97327.0
2017-06-15 12:45:00,18.97,18.99,18.96,18.97,42191.0,12.1761,12.189,12.1697,12.1761,42191.0
2017-06-15 12:50:00,18.97,19.01,18.96,19.01,199816.0,12.1761,12.2018,12.1697,12.2018,199816.0
2017-06-15 12:55:00,19.0,19.01,18.99,19.01,81397.0,12.1954,12.2018,12.189,12.2018,81397.0
2017-06-15 13:00:00,19.01,19.02,19.0,19.01,63237.0,12.2018,12.2082,12.1954,12.2018,63237.0
2017-06-15 13:05:00,19.01,19.03,19.01,19.02,48649.0,12.2018,12.2147,12.2018,12.2082,48649.0
2017-06-15 13:10:00,19.01,19.02,19.01,19.01,23073.0,12.2018,12.2082,12.2018,12.2018,23073.0
2017-06-15 13:15:00,19.01,19.02,18.98,18.99,84513.0,12.2018,12.2082,12.1826,12.189,84513.0
2017-06-15 13:20:00,18.98,19.0,18.98,19.0,74027.0,12.1826,12.1954,12.1826,12.1954,74027.0
2017-06-15 13:25:00,18.99,19.0,18.96,18.98,82401.0,12.189,12.1954,12.1697,12.1826,82401.0
2017-06-15 13:30:00,18.98,19.01,18.98,19.01,169015.0,12.1826,12.2018,12.1826,12.2018,169015.0
2017-06-15 13:35:00,19.01,19.01,18.98,19.0,115758.0,12.2018,12.2018,12.1826,12.1954,115758.0
2017-06-15 13:40:00,19.0,19.0,18.97,18.99,90735.0,12.1954,12.1954,12.1761,12.189,90735.0
2017-06-15 13:45:00,18.99,19.01,18.98,18.99,150466.0,12.189,12.2018,12.1826,12.189,150466.0
2017-06-15 13:50:00,18.99,19.0,18.99,18.99,42956.0,12.189,12.1954,12.189,12.189,42956.0
2017-06-15 13:55:00,19.0,19.0,18.97,18.98,81860.0,12.1954,12.1954,12.1761,12.1826,81860.0
2017-06-15 14:00:00,18.97,18.99,18.95,18.98,203340.0,12.1761,12.189,12.1633,12.1826,203340.0
2017-06-15 14:05:00,18.98,18.99,18.95,18.96,278568.0,12.1826,12.189,12.1633,12.1697,278568.0
2017-06-15 14:10:00,18.96,18.96,18.93,18.94,77454.0,12.1697,12.1697,12.1505,12.1569,77454.0
2017-06-15 14:15:00,18.94,18.94,18.92,18.92,91199.0,12.1569,12.1569,12.144,12.144,91199.0
2017-06-15 14:20:00,18.92,18.93,18.88,18.88,154986.0,12.144,12.1505,12.1184,12.1184,154986.0
2017-06-15 14:25:00,18.88,18.91,18.88,18.89,213155.0,12.1184,12.1376,12.1184,12.1248,213155.0
2017-06-15 14:30:00,18.89,18.89,18.88,18.89,24275.0,12.1248,12.1248,12.1184,12.1248,24275.0
2017-06-15 14:35:00,18.89,18.89,18.86,18.86,157491.0,12.1248,12.1248,12.1055,12.1055,157491.0
2017-06-15 14:40:00,18.86,18.87,18.83,18.84,163230.0,12.1055,12.112,12.0863,12.0927,163230.0
2017-06-15 14:45:00,18.84,18.86,18.82,18.82,211991.0,12.0927,12.1055,12.0799,12.0799,211991.0
2017-06-15 14:50:00,18.82,18.82,18.81,18.81,32055.0,12.0799,12.0799,12.0734,12.0734,32055.0
2017-06-15 14:55:00,18.81,18.82,18.79,18.79,135333.0,12.0734,12.0799,12.0606,12.0606,135333.0
2017-06-15 15:00:00,18.79,18.81,18.79,18.79,105815.0,12.0606,12.0734,12.0606,12.0606,105815.0
2017-06-15 15:05:00,18.79,18.83,18.79,18.82,136437.0,12.0606,12.0863,12.0606,12.0799,136437.0
2017-06-15 15:10:00,18.82,18.83,18.81,18.82,94787.0,12.0799,12.0863,12.0734,12.0799,94787.0
2017-06-15 15:15:00,18.82,18.86,18.82,18.86,104647.0,12.0799,12.1055,12.0799,12.1055,104647.0
2017-06-15 15:20:00,18.86,18.86,18.85,18.86,64579.0,12.1055,12.1055,12.0991,12.1055,64579.0
2017-06-15 15:25:00,18.86,18.86,18.84,18.84,107993.0,12.1055,12.1055,12.0927,12.0927,107993.0
2017-06-15 15:30:00,18.85,18.85,18.8,18.81,145221.0,12.0991,12.0991,12.067,12.0734,145221.0
2017-06-15 15:35:00,18.8,18.81,18.78,18.79,145806.0,12.067,12.0734,12.0542,12.0606,145806.0
2017-06-15 15:40:00,18.8,18.8,18.77,18.78,181479.0,12.067,12.067,12.0478,12.0542,181479.0
2017-06-15 15:45:00,18.78,18.8,18.77,18.8,249701.0,12.0542,12.067,12.0478,12.067,249701.0
2017-06-15 15:50:00,18.8,18.8,18.78,18.79,346120.0,12.067,12.067,12.0542,12.0606,346120.0
2017-06-15 15:55:00,18.79,18.81,18.78,18.81,496751.0,12.0606,12.0734,12.0542,12.0734,496751.0
2017-06-16 09:30:00,18.99,19.07,18.97,19.04,1672668.0,12.189,12.2403,12.1761,12.2211,1672668.0
2017-06-16 09:35:00,19.04,19.04,18.94,18.94,138211.0,12.2211,12.2211,12.1569,12.1569,138211.0
2017-06-16 09:40:00,18.94,18.96,18.89,18.94,180919.0,12.1569,12.1697,12.1248,12.1569,180919.0
2017-06-16 09:45:00,18.94,18.95,18.91,18.91,291214.0,12.1569,12.1633,12.1376,12.1376,291214.0
2017-06-16 09:50:00,18.91,18.95,18.89,18.92,287172.0,12.1376,12.1633,12.1248,12.144,287172.0
2017-06-16 09:55:00,18.92,18.93,18.89,18.91,285510.0,12.144,12.1505,12.1248,12.1376,285510.0
2017-06-16 10:00:00,18.91,18.93,18.9,18.91,243814.0,12.1376,12.1505,12.1312,12.1376,243814.0
2017-06-16 10:05:00,18.92,18.93,18.9,18.91,294054.0,12.144,12.1505,12.1312,12.1376,294054.0
2017-06-16 10:10:00,18.91,18.92,18.86,18.88,290875.0,12.1376,12.144,12.1055,12.1184,290875.0
2017-06-16 10:15:00,18.88,18.92,18.87,18.89,162955.0,12.1184,12.144,12.112,12.1248,162955.0
2017-06-16 10:20:00,18.89,18.91,18.85,18.9,128627.0,12.1248,12.1376,12.0991,12.1312,128627.0
2017-06-16 10:25:00,18.89,18.91,18.88,18.9,60645.0,12.1248,12.1376,12.1184,12.1312,60645.0
2017-06-16 10:30:00,18.91,18.95,18.89,18.95,178997.0,12.1376,12.1633,12.1248,12.1633,178997.0
2017-06-16 10:35:00,18.95,19.0,18.94,19.0,138565.0,12.1633,12.1954,12.1569,12.1954,138565.0
2017-06-16 10:40:00,19.0,19.03,18.98,19.0,168065.0,12.1954,12.2147,12.1826,12.1954,168065.0
2017-06-16 10:45:00,19.0,19.0,18.95,18.98,47583.0,12.1954,12.1954,12.1633,12.1826,47583.0
2017-06-16 10:50:00,18.98,19.01,18.97,18.98,95256.0,12.1826,12.2018,12.1761,12.1826,95256.0
2017-06-16 10:55:00,18.98,19.0,18.97,19.0,101027.0,12.1826,12.1954,12.1761,12.1954,101027.0
2017-06-16 11:00:00,19.0,19.04,18.99,19.04,108524.0,12.1954,12.2211,12.189,12.2211,108524.0
2017-06-16 11:05:00,19.04,19.08,19.03,19.06,164522.0,12.2211,12.2467,12.2147,12.2339,164522.0
2017-06-16 11:10:00,19.07,19.07,19.04,19.05,79366.0,12.2403,12.2403,12.2211,12.2275,79366.0
2017-06-16 11:15:00,19.06,19.07,19.03,19.07,47141.0,12.2339,12.2403,12.2147,12.2403,47141.0
2017-06-16 11:20:00,19.07,19.08,19.05,19.06,74150.0,12.2403,12.2467,12.2275,12.2339,74150.0
2017-06-16 11:25:00,19.05,19.08,19.05,19.07,77366.0,12.2275,12.2467,12.2275,12.2403,77366.0
2017-06-16 11:30:00,19.07,19.1,19.06,19.09,83213.0,12.2403,12.2596,12.2339,12.2532,83213.0
2017-06-16 11:35:00,19.09,19.1,19.08,19.08,64581.0,12.2532,12.2596,12.2467,12.2467,64581.0
2017-06-16 11:40:00,19.08,19.09,19.06,19.08,49453.0,12.2467,12.2532,12.2339,12.2467,49453.0
2017-06-16 11:45:00,19.09,19.1,19.08,19.09,52184.0,12.2532,12.2596,12.2467,12.2532,52184.0
2017-06-16 11:50:00,19.08,19.09,19.06,19.07,99702.0,12.2467,12.2532,12.2339,12.2403,99702.0
2017-06-16 11:55:00,19.06,19.09,19.05,19.08,81637.0,12.2339,12.2532,12.2275,12.2467,81637.0
2017-06-16 12:00:00,19.09,19.11,19.08,19.11,85365.0,12.2532,12.266,12.2467,12.266,85365.0
2017-06-16 12:05:00,19.11,19.12,19.09,19.12,141181.0,12.266,12.2724,12.2532,12.2724,141181.0
2017-06-16 12:10:00,19.11,19.12,19.09,19.1,87241.0,12.266,12.2724,12.2532,12.2596,87241.0
2017-06-16 12:15:00,19.1,19.13,19.08,19.1,149686.0,12.2596,12.2788,12.2467,12.2596,149686.0
2017-06-16 12:20:00,19.1,19.12,19.09,19.1,112628.0,12.2596,12.2724,12.2532,12.2596,112628.0
2017-06-16 12:25:00,19.1,19.11,19.08,19.09,98895.0,12.2596,12.266,12.2467,12.2532,98895.0
2017-06-16 12:30:00,19.1,19.11,19.09,19.09,43353.0,12.2596,12.266,12.2532,12.2532,43353.0
2017-06-16 12:35:00,19.09,19.1,19.07,19.09,49839.0,12.2532,12.2596,12.2403,12.2532,49839.0
2017-06-16 12:40:00,19.09,19.13,19.08,19.13,90872.0,12.2532,12.2788,12.2467,12.2788,90872.0
2017-06-16 12:45:00,19.12,19.13,19.08,19.1,74868.0,12.2724,12.2788,12.2467,12.2596,74868.0
2017-06-16 12:50:00,19.1,19.11,19.08,19.09,128709.0,12.2596,12.266,12.2467,12.2532,128709.0
2017-06-16 12:55:00,19.08,19.12,19.07,19.11,88813.0,12.2467,12.2724,12.2403,12.266,88813.0
2017-06-16 13:00:00,19.1,19.11,19.09,19.1,53434.0,12.2596,12.266,12.2532,12.2596,53434.0
2017-06-16 13:05:00,19.09,19.1,19.06,19.09,163998.0,12.2532,12.2596,12.2339,12.2532,163998.0
2017-06-16 13:10:00,19.09,19.1,19.08,19.08,62707.0,12.2532,12.2596,12.2467,12.2467,62707.0
2017-06-16 13:15:00,19.08,19.09,19.07,19.08,51067.0,12.2467,12.2532,12.2403,12.2467,51067.0
2017-06-16 13:20:00,19.09,19.09,19.07,19.07,25362.0,12.2532,12.2532,12.2403,12.2403,25362.0
2017-06-16 13:25:00,19.07,19.08,19.05,19.06,158058.0,12.2403,12.2467,12.2275,12.2339,158058.0
2017-06-16 13:30:00,19.07,19.07,19.04,19.05,83429.0,12.2403,12.2403,12.2211,12.2275,83429.0
2017-06-16 13:35:00,19.05,19.07,19.05,19.07,135479.0,12.2275,12.2403,12.2275,12.2403,135479.0
2017-06-16 13:40:00,19.07,19.08,19.06,19.06,35851.0,12.2403,12.2467,12.2339,12.2339,35851.0
2017-06-16 13:45:00,19.07,19.07,19.05,19.05,28910.0,12.2403,12.2403,12.2275,12.2275,28910.0
2017-06-16 13:50:00,19.05,19.07,19.05,19.05,38097.0,12.2275,12.2403,12.2275,12.2275,38097.0
2017-06-16 13:55:00,19.05,19.07,19.04,19.06,43823.0,12.2275,12.2403,12.2211,12.2339,43823.0
2017-06-16 14:00:00,19.07,19.07,19.05,19.05,40270.0,12.2403,12.2403,12.2275,12.2275,40270.0
2017-06-16 14:05:00,19.05,19.07,19.04,19.05,274765.0,12.2275,12.2403,12.2211,12.2275,274765.0
2017-06-16 14:10:00,19.05,19.06,19.04,19.06,36865.0,12.2275,12.2339,12.2211,12.2339,36865.0
2017-06-16 14:15:00,19.06,19.07,19.04,19.07,28702.0,12.2339,12.2403,12.2211,12.2403,28702.0
2017-06-16 14:20:00,19.06,19.1,19.06,19.1,54142.0,12.2339,12.2596,12.2339,12.2596,54142.0
2017-06-16 14:25:00,19.1,19.12,19.08,19.08,78137.0,12.2596,12.2724,12.2467,12.2467,78137.0
2017-06-16 14:30:00,19.09,19.1,19.08,19.09,47493.0,12.2532,12.2596,12.2467,12.2532,47493.0
2017-06-16 14:35:00,19.08,19.09,19.06,19.07,56081.0,12.2467,12.2532,12.2339,12.2403,56081.0
2017-06-16 14:40:00,19.07,19.09,19.07,19.08,175694.0,12.2403,12.2532,12.2403,12.2467,175694.0
2017-06-16 14:45:00,19.07,19.08,19.06,19.06,60185.0,12.2403,12.2467,12.2339,12.2339,60185.0
2017-06-16 14:50:00,19.06,19.1,19.06,19.07,88731.0,12.2339,12.2596,12.2339,12.2403,88731.0
2017-06-16 14:55:00,19.07,19.09,19.06,19.07,71665.0,12.2403,12.2532,12.2339,12.2403,71665.0
2017-06-16 15:00:00,19.07,19.09,19.07,19.07,61170.0,12.2403,12.2532,12.2403,12.2403,61170.0
2017-06-16 15:05:00,19.07,19.09,19.07,19.08,46948.0,12.2403,12.2532,12.2403,12.2467,46948.0
2017-06-16 15:10:00,19.09,19.09,19.05,19.05,57157.0,12.2532,12.2532,12.2275,12.2275,57157.0
2017-06-16 15:15:00,19.05,19.07,19.05,19.06,85082.0,12.2275,12.2403,12.2275,12.2339,85082.0
2017-06-16 15:20:00,19.07,19.07,19.06,19.06,108569.0,12.2403,12.2403,12.2339,12.2339,108569.0
2017-06-16 15:25:00,19.07,19.12,19.06,19.11,254487.0,12.2403,12.2724,12.2339,12.266,254487.0
2017-06-16 15:30:00,19.12,19.16,19.11,19.14,296031.0,12.2724,12.2981,12.266,12.2853,296031.0
2017-06-16 15:35:00,19.15,19.15,19.13,19.14,348401.0,12.2917,12.2917,12.2788,12.2853,348401.0
2017-06-16 15:40:00,19.15,19.2,19.14,19.18,373463.0,12.2917,12.3238,12.2853,12.3109,373463.0
2017-06-16 15:45:00,19.19,19.2,19.16,19.16,298513.0,12.3174,12.3238,12.2981,12.2981,298513.0
2017-06-16 15:50:00,19.16,19.19,19.16,19.18,578558.0,12.2981,12.3174,12.2981,12.3109,578558.0
2017-06-16 15:55:00,19.18,19.19,19.16,19.19,1046580.0,12.3109,12.3174,12.2981,12.3174,1046580.0
2017-06-19 09:30:00,19.19,19.26,19.17,19.26,280148.0,12.3174,12.3623,12.3045,12.3623,280148.0
2017-06-19 09:35:00,19.26,19.27,19.23,19.24,73172.0,12.3623,12.3687,12.343,12.3494,73172.0
2017-06-19 09:40:00,19.24,19.26,19.19,19.25,247418.0,12.3494,12.3623,12.3174,12.3559,247418.0
2017-06-19 09:45:00,19.24,19.24,19.19,19.21,72269.0,12.3494,12.3494,12.3174,12.3302,72269.0
2017-06-19 09:50:00,19.21,19.23,19.17,19.18,100884.0,12.3302,12.343,12.3045,12.3109,100884.0
2017-06-19 09:55:00,19.18,19.19,19.15,19.16,83738.0,12.3109,12.3174,12.2917,12.2981,83738.0
2017-06-19 10:00:00,19.17,19.2,19.14,19.19,99804.0,12.3045,12.3238,12.2853,12.3174,99804.0
2017-06-19 10:05:00,19.19,19.21,19.16,19.17,51135.0,12.3174,12.3302,12.2981,12.3045,51135.0
2017-06-19 10:10:00,19.16,19.17,19.14,19.14,88990.0,12.2981,12.3045,12.2853,12.2853,88990.0
2017-06-19 10:15:00,19.15,19.15,19.11,19.12,61082.0,12.2917,12.2917,12.266,12.2724,61082.0
2017-06-19 10:20:00,19.12,19.15,19.11,19.15,46626.0,12.2724,12.2917,12.266,12.2917,46626.0
2017-06-19 10:25:00,19.14,19.16,19.14,19.15,26704.0,12.2853,12.2981,12.2853,12.2917,26704.0
2017-06-19 10:30:00,19.15,19.19,19.14,19.16,91459.0,12.2917,12.3174,12.2853,12.2981,91459.0
2017-06-19 10:35:00,19.16,19.17,19.15,19.16,25932.0,12.2981,12.3045,12.2917,12.2981,25932.0
2017-06-19 10:40:00,19.16,19.17,19.15,19.16,71434.0,12.2981,12.3045,12.2917,12.2981,71434.0
2017-06-19 10:45:00,19.16,19.18,19.15,19.15,59927.0,12.2981,12.3109,12.2917,12.2917,59927.0
2017-06-19 10:50:00,19.15,19.18,19.15,19.16,93264.0,12.2917,12.3109,12.2917,12.2981,93264.0
2017-06-19 10:55:00,19.17,19.19,19.16,19.16,34371.0,12.3045,12.3174,12.2981,12.2981,34371.0
2017-06-19 11:00:00,19.16,19.18,19.14,19.15,47517.0,12.2981,12.3109,12.2853,12.2917,47517.0
2017-06-19 11:05:00,19.14,19.15,19.12,19.13,92387.0,12.2853,12.2917,12.2724,12.2788,92387.0
2017-06-19 11:10:00,19.13,19.14,19.1,19.13,62723.0,12.2788,12.2853,12.2596,12.2788,62723.0
2017-06-19 11:15:00,19.14,19.15,19.11,19.11,80678.0,12.2853,12.2917,12.266,12.266,80678.0
2017-06-19 11:20:00,19.12,19.12,19.08,19.1,67965.0,12.2724,12.2724,12.2467,12.2596,67965.0
2017-06-19 11:25:00,19.1,19.11,19.07,19.09,76812.0,12.2596,12.266,12.2403,12.2532,76812.0
2017-06-19 11:30:00,19.09,19.12,19.08,19.09,70816.0,12.2532,12.2724,12.2467,12.2532,70816.0
2017-06-19 11:35:00,19.09,19.11,19.08,19.09,36677.0,12.2532,12.266,12.2467,12.2532,36677.0
2017-06-19 11:40:00,19.1,19.11,19.09,19.09,42123.0,12.2596,12.266,12.2532,12.2532,42123.0
2017-06-19 11:45:00,19.09,19.12,19.09,19.11,84364.0,12.2532,12.2724,12.2532,12.266,84364.0
2017-06-19 11:50:00,19.11,19.12,19.09,19.11,48417.0,12.266,12.2724,12.2532,12.266,48417.0
2017-06-19 11:55:00,19.11,19.11,19.09,19.09,39511.0,12.266,12.266,12.2532,12.2532,39511.0
2017-06-19 12:00:00,19.1,19.1,19.06,19.08,57724.0,12.2596,12.2596,12.2339,12.2467,57724.0
2017-06-19 12:05:00,19.08,19.09,19.07,19.09,36101.0,12.2467,12.2532,12.2403,12.2532,36101.0
2017-06-19 12:10:00,19.08,19.11,19.08,19.11,50185.0,12.2467,12.266,12.2467,12.266,50185.0
2017-06-19 12:15:00,19.11,19.11,19.08,19.11,116897.0,12.266,12.266,12.2467,12.266,116897.0
2017-06-19 12:20:00,19.1,19.11,19.08,19.1,36212.0,12.2596,12.266,12.2467,12.2596,36212.0
2017-06-19 12:25:00,19.1,19.12,19.09,19.12,49584.0,12.2596,12.2724,12.2532,12.2724,49584.0
2017-06-19 12:30:00,19.12,19.12,19.09,19.11,181683.0,12.2724,12.2724,12.2532,12.266,181683.0
2017-06-19 12:35:00,19.1,19.11,19.1,19.11,53310.0,12.2596,12.266,12.2596,12.266,53310.0
2017-06-19 12:40:00,19.11,19.13,19.1,19.13,52160.0,12.266,12.2788,12.2596,12.2788,52160.0
2017-06-19 12:45:00,19.12,19.13,19.12,19.12,11081.0,12.2724,12.2788,12.2724,12.2724,11081.0
2017-06-19 12:50:00,19.13,19.16,19.12,19.16,48593.0,12.2788,12.2981,12.2724,12.2981,48593.0
2017-06-19 12:55:00,19.15,19.18,19.14,19.17,72950.0,12.2917,12.3109,12.2853,12.3045,72950.0
2017-06-19 13:00:00,19.17,19.18,19.16,19.17,19964.0,12.3045,12.3109,12.2981,12.3045,19964.0
2017-06-19 13:05:00,19.18,19.19,19.15,19.15,53593.0,12.3109,12.3174,12.2917,12.2917,53593.0
2017-06-19 13:10:00,19.15,19.16,19.13,19.15,35107.0,12.2917,12.2981,12.2788,12.2917,35107.0
2017-06-19 13:15:00,19.15,19.17,19.14,19.16,41897.0,12.2917,12.3045,12.2853,12.2981,41897.0
2017-06-19 13:20:00,19.16,19.17,19.15,19.16,22045.0,12.2981,12.3045,12.2917,12.2981,22045.0
2017-06-19 13:25:00,19.16,19.17,19.15,19.16,44675.0,12.2981,12.3045,12.2917,12.2981,44675.0
2017-06-19 13:30:00,19.16,19.16,19.14,19.14,29790.0,12.2981,12.2981,12.2853,12.2853,29790.0
2017-06-19 13:35:00,19.14,19.17,19.14,19.14,54416.0,12.2853,12.3045,12.2853,12.2853,54416.0
2017-06-19 13:40:00,19.14,19.16,19.14,19.15,38688.0,12.2853,12.2981,12.2853,12.2917,38688.0
2017-06-19 13:45:00,19.15,19.16,19.14,19.14,19317.0,12.2917,12.2981,12.2853,12.2853,19317.0
2017-06-19 13:50:00,19.14,19.15,19.14,19.14,9974.0,12.2853,12.2917,12.2853,12.2853,9974.0
2017-06-19 13:55:00,19.14,19.15,19.12,19.13,37667.0,12.2853,12.2917,12.2724,12.2788,37667.0
2017-06-19 14:00:00,19.12,19.13,19.1,19.11,28820.0,12.2724,12.2788,12.2596,12.266,28820.0
2017-06-19 14:05:00,19.11,19.14,19.1,19.11,64339.0,12.266,12.2853,12.2596,12.266,64339.0
2017-06-19 14:10:00,19.11,19.12,19.1,19.11,34734.0,12.266,12.2724,12.2596,12.266,34734.0
2017-06-19 14:15:00,19.11,19.12,19.09,19.11,64094.0,12.266,12.2724,12.2532,12.266,64094.0
2017-06-19 14:20:00,19.11,19.11,19.06,19.07,87038.0,12.266,12.266,12.2339,12.2403,87038.0
2017-06-19 14:25:00,19.06,19.07,19.05,19.06,61593.0,12.2339,12.2403,12.2275,12.2339,61593.0
2017-06-19 14:30:00,19.06,19.08,19.05,19.05,100380.0,12.2339,12.2467,12.2275,12.2275,100380.0
2017-06-19 14:35:00,19.05,19.06,19.04,19.04,39013.0,12.2275,12.2339,12.2211,12.2211,39013.0
2017-06-19 14:40:00,19.04,19.06,19.04,19.05,36874.0,12.2211,12.2339,12.2211,12.2275,36874.0
2017-06-19 14:45:00,19.06,19.07,19.04,19.04,33991.0,12.2339,12.2403,12.2211,12.2211,33991.0
2017-06-19 14:50:00,19.04,19.06,19.03,19.05,125607.0,12.2211,12.2339,12.2147,12.2275,125607.0
2017-06-19 14:55:00,19.05,19.06,19.04,19.05,45473.0,12.2275,12.2339,12.2211,12.2275,45473.0
2017-06-19 15:00:00,19.04,19.05,19.04,19.05,49240.0,12.2211,12.2275,12.2211,12.2275,49240.0
2017-06-19 15:05:00,19.05,19.05,19.04,19.04,41942.0,12.2275,12.2275,12.2211,12.2211,41942.0
2017-06-19 15:10:00,19.05,19.06,19.04,19.06,87950.0,12.2275,12.2339,12.2211,12.2339,87950.0
2017-06-19 15:15:00,19.05,19.07,19.05,19.05,39891.0,12.2275,12.2403,12.2275,12.2275,39891.0
2017-06-19 15:20:00,19.05,19.08,19.04,19.05,74582.0,12.2275,12.2467,12.2211,12.2275,74582.0
2017-06-19 15:25:00,19.05,19.06,19.04,19.04,43155.0,12.2275,12.2339,12.2211,12.2211,43155.0
2017-06-19 15:30:00,19.04,19.06,19.02,19.04,181923.0,12.2211,12.2339,12.2082,12.2211,181923.0
2017-06-19 15:35:00,19.04,19.04,19.02,19.03,77075.0,12.2211,12.2211,12.2082,12.2147,77075.0
2017-06-19 15:40:00,19.03,19.03,19.01,19.02,149197.0,12.2147,12.2147,12.2018,12.2082,149197.0
2017-06-19 15:45:00,19.01,19.04,19.01,19.03,117969.0,12.2018,12.2211,12.2018,12.2147,117969.0
2017-06-19 15:50:00,19.03,19.05,19.02,19.05,263261.0,12.2147,12.2275,12.2082,12.2275,263261.0
2017-06-19 15:55:00,19.05,19.06,19.03,19.05,754884.0,12.2275,12.2339,12.2147,12.2275,754884.0
2017-06-20 09:30:00,18.91,18.92,18.83,18.88,388805.0,12.1376,12.144,12.0863,12.1184,388805.0
2017-06-20 09:35:00,18.89,18.89,18.81,18.82,225264.0,12.1248,12.1248,12.0734,12.0799,225264.0
2017-06-20 09:40:00,18.82,18.86,18.8,18.82,452113.0,12.0799,12.1055,12.067,12.0799,452113.0
2017-06-20 09:45:00,18.81,18.82,18.75,18.76,150981.0,12.0734,12.0799,12.0349,12.0414,150981.0
2017-06-20 09:50:00,18.75,18.76,18.71,18.71,420700.0,12.0349,12.0414,12.0093,12.0093,420700.0
2017-06-20 09:55:00,18.71,18.72,18.63,18.64,170367.0,12.0093,12.0157,11.9579,11.9643,170367.0
2017-06-20 10:00:00,18.64,18.73,18.63,18.69,156427.0,11.9643,12.0221,11.9579,11.9964,156427.0
2017-06-20 10:05:00,18.69,18.7,18.65,18.67,165561.0,11.9964,12.0028,11.9707,11.9836,165561.0
2017-06-20 10:10:00,18.67,18.69,18.65,18.69,205112.0,11.9836,11.9964,11.9707,11.9964,205112.0
2017-06-20 10:15:00,18.69,18.69,18.63,18.68,85559.0,11.9964,11.9964,11.9579,11.99,85559.0
2017-06-20 10:20:00,18.68,18.75,18.67,18.74,228580.0,11.99,12.0349,11.9836,12.0285,228580.0
2017-06-20 10:25:00,18.75,18.76,18.72,18.72,336159.0,12.0349,12.0414,12.0157,12.0157,336159.0
2017-06-20 10:30:00,18.73,18.73,18.68,18.7,139877.0,12.0221,12.0221,11.99,12.0028,139877.0
2017-06-20 10:35:00,18.7,18.7,18.64,18.64,360598.0,12.0028,12.0028,11.9643,11.9643,360598.0
2017-06-20 10:40:00,18.64,18.66,18.6,18.6,71484.0,11.9643,11.9772,11.9387,11.9387,71484.0
2017-06-20 10:45:00,18.61,18.64,18.6,18.61,92860.0,11.9451,11.9643,11.9387,11.9451,92860.0
2017-06-20 10:50:00,18.61,18.62,18.59,18.61,144890.0,11.9451,11.9515,11.9322,11.9451,144890.0
2017-06-20 10:55:00,18.6,18.61,18.58,18.59,179097.0,11.9387,11.9451,11.9258,11.9322,179097.0
2017-06-20 11:00:00,18.58,18.62,18.57,18.61,217219.0,11.9258,11.9515,11.9194,11.9451,217219.0
2017-06-20 11:05:00,18.61,18.62,18.58,18.61,155178.0,11.9451,11.9515,11.9258,11.9451,155178.0
2017-06-20 11:10:00,18.61,18.62,18.59,18.61,236823.0,11.9451,11.9515,11.9322,11.9451,236823.0
2017-06-20 11:15:00,18.61,18.62,18.57,18.57,149504.0,11.9451,11.9515,11.9194,11.9194,149504.0
2017-06-20 11:20:00,18.58,18.61,18.56,18.59,194553.0,11.9258,11.9451,11.913,11.9322,194553.0
2017-06-20 11:25:00,18.59,18.59,18.56,18.57,108140.0,11.9322,11.9322,11.913,11.9194,108140.0
2017-06-20 11:30:00,18.57,18.6,18.56,18.57,194573.0,11.9194,11.9387,11.913,11.9194,194573.0
2017-06-20 11:35:00,18.57,18.6,18.56,18.6,71091.0,11.9194,11.9387,11.913,11.9387,71091.0
2017-06-20 11:40:00,18.6,18.64,18.59,18.64,98317.0,11.9387,11.9643,11.9322,11.9643,98317.0
2017-06-20 11:45:00,18.64,18.64,18.6,18.6,95156.0,11.9643,11.9643,11.9387,11.9387,95156.0
2017-06-20 11:50:00,18.6,18.61,18.58,18.59,157455.0,11.9387,11.9451,11.9258,11.9322,157455.0
2017-06-20 11:55:00,18.6,18.6,18.54,18.54,191704.0,11.9387,11.9387,11.9001,11.9001,191704.0
2017-06-20 12:00:00,18.55,18.58,18.54,18.56,97895.0,11.9066,11.9258,11.9001,11.913,97895.0
2017-06-20 12:05:00,18.57,18.58,18.55,18.57,132545.0,11.9194,11.9258,11.9066,11.9194,132545.0
2017-06-20 12:10:00,18.56,18.57,18.54,18.54,53009.0,11.913,11.9194,11.9001,11.9001,53009.0
2017-06-20 12:15:00,18.55,18.55,18.5,18.52,278959.0,11.9066,11.9066,11.8745,11.8873,278959.0
2017-06-20 12:20:00,18.52,18.54,18.51,18.53,87422.0,11.8873,11.9001,11.8809,11.8937,87422.0
2017-06-20 12:25:00,18.53,18.53,18.5,18.5,48324.0,11.8937,11.8937,11.8745,11.8745,48324.0
2017-06-20 12:30:00,18.5,18.51,18.45,18.49,282988.0,11.8745,11.8809,11.8424,11.868,282988.0
2017-06-20 12:35:00,18.49,18.49,18.46,18.49,118444.0,11.868,11.868,11.8488,11.868,118444.0
2017-06-20 12:40:00,18.48,18.51,18.46,18.51,178684.0,11.8616,11.8809,11.8488,11.8809,178684.0
2017-06-20 12:45:00,18.5,18.51,18.49,18.5,116912.0,11.8745,11.8809,11.868,11.8745,116912.0
2017-06-20 12:50:00,18.5,18.51,18.49,18.5,133703.0,11.8745,11.8809,11.868,11.8745,133703.0
2017-06-20 12:55:00,18.51,18.55,18.5,18.55,101666.0,11.8809,11.9066,11.8745,11.9066,101666.0
2017-06-20 13:00:00,18.55,18.56,18.53,18.55,114294.0,11.9066,11.913,11.8937,11.9066,114294.0
2017-06-20 13:05:00,18.55,18.56,18.53,18.54,159416.0,11.9066,11.913,11.8937,11.9001,159416.0
2017-06-20 13:10:00,18.54,18.55,18.52,18.53,150142.0,11.9001,11.9066,11.8873,11.8937,150142.0
2017-06-20 13:15:00,18.54,18.54,18.53,18.54,46389.0,11.9001,11.9001,11.8937,11.9001,46389.0
2017-06-20 13:20:00,18.54,18.56,18.52,18.55,108559.0,11.9001,11.913,11.8873,11.9066,108559.0
2017-06-20 13:25:00,18.55,18.56,18.52,18.54,79590.0,11.9066,11.913,11.8873,11.9001,79590.0
2017-06-20 13:30:00,18.54,18.56,18.53,18.54,94963.0,11.9001,11.913,11.8937,11.9001,94963.0
2017-06-20 13:35:00,18.54,18.56,18.53,18.55,70436.0,11.9001,11.913,11.8937,11.9066,70436.0
2017-06-20 13:40:00,18.54,18.55,18.53,18.53,127167.0,11.9001,11.9066,11.8937,11.8937,127167.0
2017-06-20 13:45:00,18.53,18.55,18.53,18.54,82981.0,11.8937,11.9066,11.8937,11.9001,82981.0
2017-06-20 13:50:00,18.54,18.54,18.53,18.53,51104.0,11.9001,11.9001,11.8937,11.8937,51104.0
2017-06-20 13:55:00,18.53,18.55,18.53,18.55,98442.0,11.8937,11.9066,11.8937,11.9066,98442.0
2017-06-20 14:00:00,18.55,18.57,18.54,18.57,92558.0,11.9066,11.9194,11.9001,11.9194,92558.0
2017-06-20 14:05:00,18.57,18.57,18.54,18.56,202412.0,11.9194,11.9194,11.9001,11.913,202412.0
2017-06-20 14:10:00,18.55,18.56,18.53,18.55,611228.0,11.9066,11.913,11.8937,11.9066,611228.0
2017-06-20 14:15:00,18.54,18.57,18.52,18.57,244057.0,11.9001,11.9194,11.8873,11.9194,244057.0
2017-06-20 14:20:00,18.57,18.59,18.56,18.59,122860.0,11.9194,11.9322,11.913,11.9322,122860.0
2017-06-20 14:25:00,18.59,18.59,18.56,18.57,106468.0,11.9322,11.9322,11.913,11.9194,106468.0
2017-06-20 14:30:00,18.57,18.58,18.56,18.58,99969.0,11.9194,11.9258,11.913,11.9258,99969.0
2017-06-20 14:35:00,18.57,18.58,18.53,18.55,127845.0,11.9194,11.9258,11.8937,11.9066,127845.0
2017-06-20 14:40:00,18.54,18.57,18.52,18.56,104232.0,11.9001,11.9194,11.8873,11.913,104232.0
2017-06-20 14:45:00,18.57,18.58,18.54,18.55,151234.0,11.9194,11.9258,11.9001,11.9066,151234.0
2017-06-20 14:50:00,18.55,18.55,18.51,18.52,86649.0,11.9066,11.9066,11.8809,11.8873,86649.0
2017-06-20 14:55:00,18.52,18.53,18.5,18.51,49767.0,11.8873,11.8937,11.8745,11.8809,49767.0
2017-06-20 15:00:00,18.51,18.54,18.5,18.53,110810.0,11.8809,11.9001,11.8745,11.8937,110810.0
2017-06-20 15:05:00,18.52,18.54,18.51,18.53,101265.0,11.8873,11.9001,11.8809,11.8937,101265.0
2017-06-20 15:10:00,18.53,18.53,18.52,18.53,90480.0,11.8937,11.8937,11.8873,11.8937,90480.0
2017-06-20 15:15:00,18.53,18.55,18.52,18.54,126056.0,11.8937,11.9066,11.8873,11.9001,126056.0
2017-06-20 15:20:00,18.54,18.55,18.53,18.55,149508.0,11.9001,11.9066,11.8937,11.9066,149508.0
2017-06-20 15:25:00,18.55,18.55,18.52,18.54,95034.0,11.9066,11.9066,11.8873,11.9001,95034.0
2017-06-20 15:30:00,18.54,18.54,18.52,18.53,93426.0,11.9001,11.9001,11.8873,11.8937,93426.0
2017-06-20 15:35:00,18.53,18.55,18.53,18.54,129353.0,11.8937,11.9066,11.8937,11.9001,129353.0
2017-06-20 15:40:00,18.54,18.54,18.49,18.5,216722.0,11.9001,11.9001,11.868,11.8745,216722.0
2017-06-20 15:45:00,18.51,18.51,18.48,18.48,154245.0,11.8809,11.8809,11.8616,11.8616,154245.0
2017-06-20 15:50:00,18.48,18.5,18.48,18.5,262935.0,11.8616,11.8745,11.8616,11.8745,262935.0
2017-06-20 15:55:00,18.49,18.52,18.49,18.51,824141.0,11.868,11.8873,11.868,11.8809,824141.0
2017-06-21 09:30:00,18.54,18.62,18.5,18.62,426266.0,11.9001,11.9515,11.8745,11.9515,426266.0
2017-06-21 09:35:00,18.62,18.66,18.56,18.65,376404.0,11.9515,11.9772,11.913,11.9707,376404.0
2017-06-21 09:40:00,18.66,18.78,18.66,18.75,320450.0,11.9772,12.0542,11.9772,12.0349,320450.0
2017-06-21 09:45:00,18.75,18.83,18.74,18.82,554931.0,12.0349,12.0863,12.0285,12.0799,554931.0
2017-06-21 09:50:00,18.82,18.83,18.67,18.71,164774.0,12.0799,12.0863,11.9836,12.0093,164774.0
2017-06-21 09:55:00,18.71,18.71,18.65,18.66,198064.0,12.0093,12.0093,11.9707,11.9772,198064.0
2017-06-21 10:00:00,18.66,18.69,18.61,18.64,207126.0,11.9772,11.9964,11.9451,11.9643,207126.0
2017-06-21 10:05:00,18.64,18.65,18.58,18.6,402097.0,11.9643,11.9707,11.9258,11.9387,402097.0
2017-06-21 10:10:00,18.6,18.64,18.59,18.61,93572.0,11.9387,11.9643,11.9322,11.9451,93572.0
2017-06-21 10:15:00,18.62,18.64,18.6,18.6,63636.0,11.9515,11.9643,11.9387,11.9387,63636.0
2017-06-21 10:20:00,18.6,18.66,18.6,18.66,124786.0,11.9387,11.9772,11.9387,11.9772,124786.0
2017-06-21 10:25:00,18.66,18.68,18.64,18.68,86695.0,11.9772,11.99,11.9643,11.99,86695.0
2017-06-21 10:30:00,18.68,18.78,18.68,18.71,290311.0,11.99,12.0542,11.99,12.0093,290311.0
2017-06-21 10:35:00,18.71,18.72,18.63,18.71,261506.0,12.0093,12.0157,11.9579,12.0093,261506.0
2017-06-21 10:40:00,18.71,18.73,18.67,18.67,92638.0,12.0093,12.0221,11.9836,11.9836,92638.0
2017-06-21 10:45:00,18.68,18.73,18.67,18.71,95550.0,11.99,12.0221,11.9836,12.0093,95550.0
2017-06-21 10:50:00,18.71,18.74,18.69,18.71,135339.0,12.0093,12.0285,11.9964,12.0093,135339.0
2017-06-21 10:55:00,18.71,18.73,18.68,18.68,101623.0,12.0093,12.0221,11.99,11.99,101623.0
2017-06-21 11:00:00,18.68,18.69,18.64,18.66,260220.0,11.99,11.9964,11.9643,11.9772,260220.0
2017-06-21 11:05:00,18.66,18.66,18.62,18.64,175897.0,11.9772,11.9772,11.9515,11.9643,175897.0
2017-06-21 11:10:00,18.64,18.64,18.61,18.62,60448.0,11.9643,11.9643,11.9451,11.9515,60448.0
2017-06-21 11:15:00,18.62,18.67,18.61,18.64,129435.0,11.9515,11.9836,11.9451,11.9643,129435.0
2017-06-21 11:20:00,18.64,18.66,18.62,18.64,107785.0,11.9643,11.9772,11.9515,11.9643,107785.0
2017-06-21 11:25:00,18.64,18.67,18.63,18.67,296598.0,11.9643,11.9836,11.9579,11.9836,296598.0
2017-06-21 11:30:00,18.67,18.69,18.65,18.69,200099.0,11.9836,11.9964,11.9707,11.9964,200099.0
2017-06-21 11:35:00,18.69,18.69,18.64,18.65,75591.0,11.9964,11.9964,11.9643,11.9707,75591.0
2017-06-21 11:40:00,18.65,18.69,18.64,18.69,64690.0,11.9707,11.9964,11.9643,11.9964,64690.0
2017-06-21 11:45:00,18.68,18.7,18.66,18.69,66567.0,11.99,12.0028,11.9772,11.9964,66567.0
2017-06-21 11:50:00,18.69,18.69,18.66,18.69,43972.0,11.9964,11.9964,11.9772,11.9964,43972.0
2017-06-21 11:55:00,18.68,18.7,18.68,18.69,161571.0,11.99,12.0028,11.99,11.9964,161571.0
2017-06-21 12:00:00,18.69,18.69,18.63,18.64,65512.0,11.9964,11.9964,11.9579,11.9643,65512.0
2017-06-21 12:05:00,18.64,18.65,18.63,18.64,68533.0,11.9643,11.9707,11.9579,11.9643,68533.0
2017-06-21 12:10:00,18.64,18.64,18.61,18.62,59340.0,11.9643,11.9643,11.9451,11.9515,59340.0
2017-06-21 12:15:00,18.62,18.64,18.6,18.64,109439.0,11.9515,11.9643,11.9387,11.9643,109439.0
2017-06-21 12:20:00,18.64,18.66,18.63,18.64,64156.0,11.9643,11.9772,11.9579,11.9643,64156.0
2017-06-21 12:25:00,18.64,18.65,18.6,18.6,43496.0,11.9643,11.9707,11.9387,11.9387,43496.0
2017-06-21 12:30:00,18.61,18.63,18.59,18.6,117073.0,11.9451,11.9579,11.9322,11.9387,117073.0
2017-06-21 12:35:00,18.6,18.61,18.56,18.56,163927.0,11.9387,11.9451,11.913,11.913,163927.0
2017-06-21 12:40:00,18.56,18.57,18.54,18.54,77599.0,11.913,11.9194,11.9001,11.9001,77599.0
2017-06-21 12:45:00,18.53,18.56,18.53,18.56,98461.0,11.8937,11.913,11.8937,11.913,98461.0
2017-06-21 12:50:00,18.56,18.57,18.54,18.55,72336.0,11.913,11.9194,11.9001,11.9066,72336.0
2017-06-21 12:55:00,18.54,18.56,18.53,18.54,111064.0,11.9001,11.913,11.8937,11.9001,111064.0
2017-06-21 13:00:00,18.54,18.56,18.53,18.53,92049.0,11.9001,11.913,11.8937,11.8937,92049.0
2017-06-21 13:05:00,18.54,18.54,18.5,18.52,125123.0,11.9001,11.9001,11.8745,11.8873,125123.0
2017-06-21 13:10:00,18.52,18.54,18.51,18.53,184094.0,11.8873,11.9001,11.8809,11.8937,184094.0
2017-06-21 13:15:00,18.53,18.55,18.52,18.55,100645.0,11.8937,11.9066,11.8873,11.9066,100645.0
2017-06-21 13:20:00,18.54,18.55,18.53,18.54,43343.0,11.9001,11.9066,11.8937,11.9001,43343.0
2017-06-21 13:25:00,18.53,18.58,18.53,18.57,114246.0,11.8937,11.9258,11.8937,11.9194,114246.0
2017-06-21 13:30:00,18.57,18.59,18.57,18.57,239147.0,11.9194,11.9322,11.9194,11.9194,239147.0
2017-06-21 13:35:00,18.57,18.59,18.57,18.59,58949.0,11.9194,11.9322,11.9194,11.9322,58949.0
2017-06-21 13:40:00,18.58,18.6,18.56,18.57,113901.0,11.9258,11.9387,11.913,11.9194,113901.0
2017-06-21 13:45:00,18.57,18.57,18.53,18.55,146548.0,11.9194,11.9194,11.8937,11.9066,146548.0
2017-06-21 13:50:00,18.55,18.55,18.49,18.51,260189.0,11.9066,11.9066,11.868,11.8809,260189.0
2017-06-21 13:55:00,18.51,18.51,18.48,18.48,97707.0,11.8809,11.8809,11.8616,11.8616,97707.0
2017-06-21 14:00:00,18.48,18.5,18.47,18.48,88283.0,11.8616,11.8745,11.8552,11.8616,88283.0
2017-06-21 14:05:00,18.48,18.5,18.48,18.49,63931.0,11.8616,11.8745,11.8616,11.868,63931.0
2017-06-21 14:10:00,18.49,18.53,18.49,18.51,74175.0,11.868,11.8937,11.868,11.8809,74175.0
2017-06-21 14:15:00,18.51,18.54,18.51,18.52,116993.0,11.8809,11.9001,11.8809,11.8873,116993.0
2017-06-21 14:20:00,18.51,18.54,18.5,18.54,93151.0,11.8809,11.9001,11.8745,11.9001,93151.0
2017-06-21 14:25:00,18.54,18.54,18.52,18.52,60225.0,11.9001,11.9001,11.8873,11.8873,60225.0
2017-06-21 14:30:00,18.52,18.57,18.52,18.55,130055.0,11.8873,11.9194,11.8873,11.9066,130055.0
2017-06-21 14:35:00,18.56,18.59,18.55,18.59,123052.0,11.913,11.9322,11.9066,11.9322,123052.0
2017-06-21 14:40:00,18.59,18.61,18.58,18.61,225622.0,11.9322,11.9451,11.9258,11.9451,225622.0
2017-06-21 14:45:00,18.6,18.61,18.56,18.57,150948.0,11.9387,11.9451,11.913,11.9194,150948.0
2017-06-21 14:50:00,18.56,18.57,18.54,18.54,99426.0,11.913,11.9194,11.9001,11.9001,99426.0
2017-06-21 14:55:00,18.54,18.55,18.51,18.54,188928.0,11.9001,11.9066,11.8809,11.9001,188928.0
2017-06-21 15:00:00,18.55,18.58,18.52,18.52,166555.0,11.9066,11.9258,11.8873,11.8873,166555.0
2017-06-21 15:05:00,18.52,18.55,18.52,18.55,274936.0,11.8873,11.9066,11.8873,11.9066,274936.0
2017-06-21 15:10:00,18.55,18.57,18.54,18.54,259982.0,11.9066,11.9194,11.9001,11.9001,259982.0
2017-06-21 15:15:00,18.55,18.55,18.52,18.53,137167.0,11.9066,11.9066,11.8873,11.8937,137167.0
2017-06-21 15:20:00,18.53,18.53,18.51,18.51,128728.0,11.8937,11.8937,11.8809,11.8809,128728.0
2017-06-21 15:25:00,18.51,18.52,18.49,18.52,162140.0,11.8809,11.8873,11.868,11.8873,162140.0
2017-06-21 15:30:00,18.52,18.52,18.5,18.51,192498.0,11.8873,11.8873,11.8745,11.8809,192498.0
2017-06-21 15:35:00,18.51,18.52,18.48,18.48,120004.0,11.8809,11.8873,11.8616,11.8616,120004.0
2017-06-21 15:40:00,18.48,18.48,18.46,18.48,224278.0,11.8616,11.8616,11.8488,11.8616,224278.0
2017-06-21 15:45:00,18.48,18.54,18.48,18.54,329464.0,11.8616,11.9001,11.8616,11.9001,329464.0
2017-06-21 15:50:00,18.54,18.54,18.52,18.52,369322.0,11.9001,11.9001,11.8873,11.8873,369322.0
2017-06-21 15:55:00,18.53,18.53,18.51,18.52,712136.0,11.8937,11.8937,11.8809,11.8873,712136.0
2017-06-22 09:30:00,18.49,18.5,18.4,18.45,362581.0,11.868,11.8745,11.8103,11.8424,362581.0
2017-06-22 09:35:00,18.44,18.49,18.43,18.48,366448.0,11.836,11.868,11.8295,11.8616,366448.0
2017-06-22 09:40:00,18.48,18.5,18.46,18.5,142159.0,11.8616,11.8745,11.8488,11.8745,142159.0
2017-06-22 09:45:00,18.5,18.53,18.49,18.49,67097.0,11.8745,11.8937,11.868,11.868,67097.0
2017-06-22 09:50:00,18.48,18.52,18.48,18.5,555634.0,11.8616,11.8873,11.8616,11.8745,555634.0
2017-06-22 09:55:00,18.49,18.53,18.48,18.51,297571.0,11.868,11.8937,11.8616,11.8809,297571.0
2017-06-22 10:00:00,18.52,18.53,18.49,18.53,148636.0,11.8873,11.8937,11.868,11.8937,148636.0
2017-06-22 10:05:00,18.53,18.54,18.52,18.54,180953.0,11.8937,11.9001,11.8873,11.9001,180953.0
2017-06-22 10:10:00,18.53,18.54,18.5,18.54,206291.0,11.8937,11.9001,11.8745,11.9001,206291.0
2017-06-22 10:15:00,18.54,18.57,18.53,18.56,69706.0,11.9001,11.9194,11.8937,11.913,69706.0
2017-06-22 10:20:00,18.56,18.57,18.54,18.56,45569.0,11.913,11.9194,11.9001,11.913,45569.0
2017-06-22 10:25:00,18.56,18.6,18.55,18.6,55952.0,11.913,11.9387,11.9066,11.9387,55952.0
2017-06-22 10:30:00,18.6,18.61,18.57,18.59,107587.0,11.9387,11.9451,11.9194,11.9322,107587.0
2017-06-22 10:35:00,18.58,18.6,18.56,18.59,103384.0,11.9258,11.9387,11.913,11.9322,103384.0
2017-06-22 10:40:00,18.59,18.61,18.56,18.6,186112.0,11.9322,11.9451,11.913,11.9387,186112.0
2017-06-22 10:45:00,18.6,18.62,18.57,18.61,298508.0,11.9387,11.9515,11.9194,11.9451,298508.0
2017-06-22 10:50:00,18.6,18.62,18.59,18.62,61390.0,11.9387,11.9515,11.9322,11.9515,61390.0
2017-06-22 10:55:00,18.61,18.62,18.57,18.57,104752.0,11.9451,11.9515,11.9194,11.9194,104752.0
2017-06-22 11:00:00,18.57,18.6,18.57,18.59,186070.0,11.9194,11.9387,11.9194,11.9322,186070.0
2017-06-22 11:05:00,18.58,18.6,18.57,18.57,73983.0,11.9258,11.9387,11.9194,11.9194,73983.0
2017-06-22 11:10:00,18.57,18.58,18.54,18.55,82109.0,11.9194,11.9258,11.9001,11.9066,82109.0
2017-06-22 11:15:00,18.55,18.58,18.54,18.55,95153.0,11.9066,11.9258,11.9001,11.9066,95153.0
2017-06-22 11:20:00,18.55,18.57,18.55,18.57,56681.0,11.9066,11.9194,11.9066,11.9194,56681.0
2017-06-22 11:25:00,18.57,18.57,18.52,18.53,83417.0,11.9194,11.9194,11.8873,11.8937,83417.0
2017-06-22 11:30:00,18.53,18.54,18.49,18.5,87618.0,11.8937,11.9001,11.868,11.8745,87618.0
2017-06-22 11:35:00,18.49,18.49,18.45,18.45,83720.0,11.868,11.868,11.8424,11.8424,83720.0
2017-06-22 11:40:00,18.45,18.46,18.43,18.45,123750.0,11.8424,11.8488,11.8295,11.8424,123750.0
2017-06-22 11:45:00,18.45,18.49,18.44,18.48,392512.0,11.8424,11.868,11.836,11.8616,392512.0
2017-06-22 11:50:00,18.48,18.49,18.47,18.48,40901.0,11.8616,11.868,11.8552,11.8616,40901.0
2017-06-22 11:55:00,18.47,18.51,18.46,18.5,110958.0,11.8552,11.8809,11.8488,11.8745,110958.0
2017-06-22 12:00:00,18.5,18.51,18.49,18.51,108763.0,11.8745,11.8809,11.868,11.8809,108763.0
2017-06-22 12:05:00,18.5,18.54,18.49,18.53,290780.0,11.8745,11.9001,11.868,11.8937,290780.0
2017-06-22 12:10:00,18.53,18.54,18.51,18.51,146629.0,11.8937,11.9001,11.8809,11.8809,146629.0
2017-06-22 12:15:00,18.52,18.52,18.51,18.51,40065.0,11.8873,11.8873,11.8809,11.8809,40065.0
2017-06-22 12:20:00,18.51,18.52,18.48,18.5,273646.0,11.8809,11.8873,11.8616,11.8745,273646.0
2017-06-22 12:25:00,18.51,18.51,18.5,18.5,30695.0,11.8809,11.8809,11.8745,11.8745,30695.0
2017-06-22 12:30:00,18.51,18.52,18.49,18.52,151724.0,11.8809,11.8873,11.868,11.8873,151724.0
2017-06-22 12:35:00,18.52,18.55,18.5,18.51,195615.0,11.8873,11.9066,11.8745,11.8809,195615.0
2017-06-22 12:40:00,18.51,18.51,18.5,18.5,15725.0,11.8809,11.8809,11.8745,11.8745,15725.0
2017-06-22 12:45:00,18.51,18.54,18.5,18.51,130276.0,11.8809,11.9001,11.8745,11.8809,130276.0
2017-06-22 12:50:00,18.5,18.51,18.49,18.51,49652.0,11.8745,11.8809,11.868,11.8809,49652.0
2017-06-22 12:55:00,18.51,18.52,18.5,18.51,155609.0,11.8809,11.8873,11.8745,11.8809,155609.0
2017-06-22 13:00:00,18.51,18.51,18.5,18.5,47070.0,11.8809,11.8809,11.8745,11.8745,47070.0
2017-06-22 13:05:00,18.51,18.51,18.5,18.51,51867.0,11.8809,11.8809,11.8745,11.8809,51867.0
2017-06-22 13:10:00,18.51,18.51,18.48,18.5,175890.0,11.8809,11.8809,11.8616,11.8745,175890.0
2017-06-22 13:15:00,18.5,18.52,18.49,18.51,108839.0,11.8745,11.8873,11.868,11.8809,108839.0
2017-06-22 13:20:00,18.51,18.51,18.5,18.51,24557.0,11.8809,11.8809,11.8745,11.8809,24557.0
2017-06-22 13:25:00,18.5,18.51,18.5,18.51,38196.0,11.8745,11.8809,11.8745,11.8809,38196.0
2017-06-22 13:30:00,18.51,18.51,18.5,18.5,67598.0,11.8809,11.8809,11.8745,11.8745,67598.0
2017-06-22 13:35:00,18.5,18.51,18.5,18.5,127700.0,11.8745,11.8809,11.8745,11.8745,127700.0
2017-06-22 13:40:00,18.51,18.51,18.5,18.5,69479.0,11.8809,11.8809,11.8745,11.8745,69479.0
2017-06-22 13:45:00,18.5,18.53,18.5,18.53,104065.0,11.8745,11.8937,11.8745,11.8937,104065.0
2017-06-22 13:50:00,18.53,18.56,18.52,18.54,84580.0,11.8937,11.913,11.8873,11.9001,84580.0
2017-06-22 13:55:00,18.54,18.55,18.52,18.53,73445.0,11.9001,11.9066,11.8873,11.8937,73445.0
2017-06-22 14:00:00,18.53,18.58,18.52,18.57,100448.0,11.8937,11.9258,11.8873,11.9194,100448.0
2017-06-22 14:05:00,18.57,18.6,18.57,18.57,129696.0,11.9194,11.9387,11.9194,11.9194,129696.0
2017-06-22 14:10:00,18.57,18.58,18.56,18.57,116199.0,11.9194,11.9258,11.913,11.9194,116199.0
2017-06-22 14:15:00,18.57,18.58,18.57,18.57,23063.0,11.9194,11.9258,11.9194,11.9194,23063.0
2017-06-22 14:20:00,18.57,18.61,18.57,18.58,112153.0,11.9194,11.9451,11.9194,11.9258,112153.0
2017-06-22 14:25:00,18.57,18.58,18.55,18.57,116226.0,11.9194,11.9258,11.9066,11.9194,116226.0
2017-06-22 14:30:00,18.57,18.58,18.56,18.58,49009.0,11.9194,11.9258,11.913,11.9258,49009.0
2017-06-22 14:35:00,18.58,18.61,18.57,18.61,122912.0,11.9258,11.9451,11.9194,11.9451,122912.0
2017-06-22 14:40:00,18.61,18.65,18.6,18.65,202082.0,11.9451,11.9707,11.9387,11.9707,202082.0
2017-06-22 14:45:00,18.64,18.68,18.64,18.67,181067.0,11.9643,11.99,11.9643,11.9836,181067.0
2017-06-22 14:50:00,18.66,18.7,18.66,18.68,179549.0,11.9772,12.0028,11.9772,11.99,179549.0
2017-06-22 14:55:00,18.68,18.69,18.66,18.66,57951.0,11.99,11.9964,11.9772,11.9772,57951.0
2017-06-22 15:00:00,18.66,18.68,18.66,18.68,85048.0,11.9772,11.99,11.9772,11.99,85048.0
2017-06-22 15:05:00,18.68,18.69,18.67,18.68,143426.0,11.99,11.9964,11.9836,11.99,143426.0
2017-06-22 15:10:00,18.67,18.68,18.63,18.64,161166.0,11.9836,11.99,11.9579,11.9643,161166.0
2017-06-22 15:15:00,18.64,18.65,18.61,18.61,67044.0,11.9643,11.9707,11.9451,11.9451,67044.0
2017-06-22 15:20:00,18.61,18.62,18.58,18.58,63529.0,11.9451,11.9515,11.9258,11.9258,63529.0
2017-06-22 15:25:00,18.58,18.61,18.57,18.6,163654.0,11.9258,11.9451,11.9194,11.9387,163654.0
2017-06-22 15:30:00,18.6,18.62,18.59,18.6,110206.0,11.9387,11.9515,11.9322,11.9387,110206.0
2017-06-22 15:35:00,18.6,18.61,18.55,18.55,249877.0,11.9387,11.9451,11.9066,11.9066,249877.0
2017-06-22 15:40:00,18.55,18.59,18.55,18.58,308015.0,11.9066,11.9322,11.9066,11.9258,308015.0
2017-06-22 15:45:00,18.59,18.61,18.58,18.59,228091.0,11.9322,11.9451,11.9258,11.9322,228091.0
2017-06-22 15:50:00,18.58,18.6,18.58,18.58,271846.0,11.9258,11.9387,11.9258,11.9258,271846.0
2017-06-22 15:55:00,18.59,18.59,18.58,18.59,546559.0,11.9322,11.9322,11.9258,11.9322,546559.0
2017-06-23 09:30:00,18.56,18.62,18.56,18.61,213503.0,11.913,11.9515,11.913,11.9451,213503.0
2017-06-23 09:35:00,18.61,18.64,18.6,18.63,109636.0,11.9451,11.9643,11.9387,11.9579,109636.0
2017-06-23 09:40:00,18.63,18.7,18.62,18.69,79626.0,11.9579,12.0028,11.9515,11.9964,79626.0
2017-06-23 09:45:00,18.7,18.72,18.68,18.72,73135.0,12.0028,12.0157,11.99,12.0157,73135.0
2017-06-23 09:50:00,18.72,18.73,18.68,18.69,110708.0,12.0157,12.0221,11.99,11.9964,110708.0
2017-06-23 09:55:00,18.68,18.79,18.67,18.78,91787.0,11.99,12.0606,11.9836,12.0542,91787.0
2017-06-23 10:00:00,18.78,18.83,18.76,18.81,147971.0,12.0542,12.0863,12.0414,12.0734,147971.0
2017-06-23 10:05:00,18.82,18.82,18.73,18.73,109500.0,12.0799,12.0799,12.0221,12.0221,109500.0
2017-06-23 10:10:00,18.73,18.75,18.7,18.74,85418.0,12.0221,12.0349,12.0028,12.0285,85418.0
2017-06-23 10:15:00,18.74,18.75,18.71,18.72,141018.0,12.0285,12.0349,12.0093,12.0157,141018.0
2017-06-23 10:20:00,18.73,18.73,18.69,18.7,49553.0,12.0221,12.0221,11.9964,12.0028,49553.0
2017-06-23 10:25:00,18.7,18.72,18.69,18.71,50635.0,12.0028,12.0157,11.9964,12.0093,50635.0
2017-06-23 10:30:00,18.71,18.74,18.69,18.71,88455.0,12.0093,12.0285,11.9964,12.0093,88455.0
2017-06-23 10:35:00,18.7,18.7,18.65,18.66,77771.0,12.0028,12.0028,11.9707,11.9772,77771.0
2017-06-23 10:40:00,18.66,18.68,18.65,18.65,57412.0,11.9772,11.99,11.9707,11.9707,57412.0
2017-06-23 10:45:00,18.65,18.67,18.64,18.66,116060.0,11.9707,11.9836,11.9643,11.9772,116060.0
2017-06-23 10:50:00,18.66,18.69,18.66,18.69,79584.0,11.9772,11.9964,11.9772,11.9964,79584.0
2017-06-23 10:55:00,18.69,18.72,18.68,18.71,101749.0,11.9964,12.0157,11.99,12.0093,101749.0
2017-06-23 11:00:00,18.72,18.73,18.71,18.71,46868.0,12.0157,12.0221,12.0093,12.0093,46868.0
2017-06-23 11:05:00,18.71,18.73,18.7,18.7,79907.0,12.0093,12.0221,12.0028,12.0028,79907.0
2017-06-23 11:10:00,18.71,18.71,18.68,18.69,55033.0,12.0093,12.0093,11.99,11.9964,55033.0
2017-06-23 11:15:00,18.69,18.7,18.67,18.68,51513.0,11.9964,12.0028,11.9836,11.99,51513.0
2017-06-23 11:20:00,18.68,18.68,18.66,18.67,72684.0,11.99,11.99,11.9772,11.9836,72684.0
2017-06-23 11:25:00,18.66,18.68,18.65,18.66,74208.0,11.9772,11.99,11.9707,11.9772,74208.0
2017-06-23 11:30:00,18.67,18.68,18.66,18.67,96545.0,11.9836,11.99,11.9772,11.9836,96545.0
2017-06-23 11:35:00,18.67,18.68,18.66,18.67,48521.0,11.9836,11.99,11.9772,11.9836,48521.0
2017-06-23 11:40:00,18.66,18.68,18.66,18.68,41426.0,11.9772,11.99,11.9772,11.99,41426.0
2017-06-23 11:45:00,18.67,18.69,18.67,18.68,77002.0,11.9836,11.9964,11.9836,11.99,77002.0
2017-06-23 11:50:00,18.68,18.7,18.67,18.69,71470.0,11.99,12.0028,11.9836,11.9964,71470.0
2017-06-23 11:55:00,18.69,18.69,18.67,18.68,33925.0,11.9964,11.9964,11.9836,11.99,33925.0
2017-06-23 12:00:00,18.68,18.68,18.67,18.67,72721.0,11.99,11.99,11.9836,11.9836,72721.0
2017-06-23 12:05:00,18.68,18.68,18.66,18.66,51331.0,11.99,11.99,11.9772,11.9772,51331.0
2017-06-23 12:10:00,18.66,18.68,18.66,18.68,52591.0,11.9772,11.99,11.9772,11.99,52591.0
2017-06-23 12:15:00,18.67,18.69,18.67,18.67,61712.0,11.9836,11.9964,11.9836,11.9836,61712.0
2017-06-23 12:20:00,18.67,18.68,18.66,18.66,31695.0,11.9836,11.99,11.9772,11.9772,31695.0
2017-06-23 12:25:00,18.66,18.67,18.64,18.64,95848.0,11.9772,11.9836,11.9643,11.9643,95848.0
2017-06-23 12:30:00,18.64,18.66,18.64,18.65,40869.0,11.9643,11.9772,11.9643,11.9707,40869.0
2017-06-23 12:35:00,18.66,18.66,18.65,18.66,24141.0,11.9772,11.9772,11.9707,11.9772,24141.0
2017-06-23 12:40:00,18.66,18.69,18.65,18.68,68182.0,11.9772,11.9964,11.9707,11.99,68182.0
2017-06-23 12:45:00,18.68,18.69,18.68,18.68,22971.0,11.99,11.9964,11.99,11.99,22971.0
2017-06-23 12:50:00,18.68,18.69,18.67,18.69,168912.0,11.99,11.9964,11.9836,11.9964,168912.0
2017-06-23 12:55:00,18.69,18.69,18.68,18.68,39402.0,11.9964,11.9964,11.99,11.99,39402.0
2017-06-23 13:00:00,18.69,18.7,18.67,18.69,146270.0,11.9964,12.0028,11.9836,11.9964,146270.0
2017-06-23 13:05:00,18.69,18.72,18.69,18.71,99440.0,11.9964,12.0157,11.9964,12.0093,99440.0
2017-06-23 13:10:00,18.7,18.73,18.7,18.71,102292.0,12.0028,12.0221,12.0028,12.0093,102292.0
2017-06-23 13:15:00,18.71,18.72,18.7,18.71,56298.0,12.0093,12.0157,12.0028,12.0093,56298.0
2017-06-23 13:20:00,18.71,18.72,18.71,18.71,37670.0,12.0093,12.0157,12.0093,12.0093,37670.0
2017-06-23 13:25:00,18.71,18.72,18.71,18.71,46141.0,12.0093,12.0157,12.0093,12.0093,46141.0
2017-06-23 13:30:00,18.71,18.72,18.69,18.69,107293.0,12.0093,12.0157,11.9964,11.9964,107293.0
2017-06-23 13:35:00,18.69,18.7,18.68,18.69,94901.0,11.9964,12.0028,11.99,11.9964,94901.0
2017-06-23 13:40:00,18.69,18.71,18.68,18.7,67113.0,11.9964,12.0093,11.99,12.0028,67113.0
2017-06-23 13:45:00,18.7,18.71,18.69,18.7,55964.0,12.0028,12.0093,11.9964,12.0028,55964.0
2017-06-23 13:50:00,18.7,18.72,18.7,18.7,90159.0,12.0028,12.0157,12.0028,12.0028,90159.0
2017-06-23 13:55:00,18.71,18.71,18.7,18.7,43918.0,12.0093,12.0093,12.0028,12.0028,43918.0
2017-06-23 14:00:00,18.7,18.71,18.68,18.69,68116.0,12.0028,12.0093,11.99,11.9964,68116.0
2017-06-23 14:05:00,18.69,18.69,18.68,18.69,86827.0,11.9964,11.9964,11.99,11.9964,86827.0
2017-06-23 14:10:00,18.68,18.69,18.65,18.65,68615.0,11.99,11.9964,11.9707,11.9707,68615.0
2017-06-23 14:15:00,18.65,18.66,18.64,18.65,117709.0,11.9707,11.9772,11.9643,11.9707,117709.0
2017-06-23 14:20:00,18.66,18.67,18.64,18.65,75934.0,11.9772,11.9836,11.9643,11.9707,75934.0
2017-06-23 14:25:00,18.65,18.69,18.65,18.69,82174.0,11.9707,11.9964,11.9707,11.9964,82174.0
2017-06-23 14:30:00,18.69,18.71,18.67,18.7,89576.0,11.9964,12.0093,11.9836,12.0028,89576.0
2017-06-23 14:35:00,18.7,18.71,18.66,18.68,76061.0,12.0028,12.0093,11.9772,11.99,76061.0
2017-06-23 14:40:00,18.68,18.71,18.67,18.7,91970.0,11.99,12.0093,11.9836,12.0028,91970.0
2017-06-23 14:45:00,18.71,18.71,18.68,18.68,59418.0,12.0093,12.0093,11.99,11.99,59418.0
2017-06-23 14:50:00,18.68,18.69,18.68,18.68,39864.0,11.99,11.9964,11.99,11.99,39864.0
2017-06-23 14:55:00,18.68,18.7,18.67,18.69,91180.0,11.99,12.0028,11.9836,11.9964,91180.0
2017-06-23 15:00:00,18.7,18.71,18.68,18.7,88756.0,12.0028,12.0093,11.99,12.0028,88756.0
2017-06-23 15:05:00,18.71,18.71,18.7,18.71,49918.0,12.0093,12.0093,12.0028,12.0093,49918.0
2017-06-23 15:10:00,18.71,18.72,18.7,18.72,65248.0,12.0093,12.0157,12.0028,12.0157,65248.0
2017-06-23 15:15:00,18.71,18.72,18.7,18.71,77711.0,12.0093,12.0157,12.0028,12.0093,77711.0
2017-06-23 15:20:00,18.71,18.73,18.7,18.73,105811.0,12.0093,12.0221,12.0028,12.0221,105811.0
2017-06-23 15:25:00,18.72,18.74,18.72,18.73,98647.0,12.0157,12.0285,12.0157,12.0221,98647.0
2017-06-23 15:30:00,18.73,18.74,18.72,18.73,104364.0,12.0221,12.0285,12.0157,12.0221,104364.0
2017-06-23 15:35:00,18.73,18.75,18.71,18.74,222985.0,12.0221,12.0349,12.0093,12.0285,222985.0
2017-06-23 15:40:00,18.74,18.77,18.72,18.77,263315.0,12.0285,12.0478,12.0157,12.0478,263315.0
2017-06-23 15:45:00,18.76,18.78,18.76,18.78,270781.0,12.0414,12.0542,12.0414,12.0542,270781.0
2017-06-23 15:50:00,18.77,18.79,18.77,18.79,264379.0,12.0478,12.0606,12.0478,12.0606,264379.0
2017-06-23 15:55:00,18.79,18.8,18.78,18.79,1046907.0,12.0606,12.067,12.0542,12.0606,1046907.0
2017-06-26 09:30:00,18.78,18.83,18.78,18.8,349251.0,12.0542,12.0863,12.0542,12.067,349251.0
2017-06-26 09:35:00,18.8,18.84,18.75,18.78,123277.0,12.067,12.0927,12.0349,12.0542,123277.0
2017-06-26 09:40:00,18.77,18.82,18.74,18.81,85234.0,12.0478,12.0799,12.0285,12.0734,85234.0
2017-06-26 09:45:00,18.82,18.85,18.81,18.83,60870.0,12.0799,12.0991,12.0734,12.0863,60870.0
2017-06-26 09:50:00,18.83,18.84,18.8,18.84,88495.0,12.0863,12.0927,12.067,12.0927,88495.0
2017-06-26 09:55:00,18.84,18.89,18.83,18.89,230942.0,12.0927,12.1248,12.0863,12.1248,230942.0
2017-06-26 10:00:00,18.89,18.92,18.87,18.92,324339.0,12.1248,12.144,12.112,12.144,324339.0
2017-06-26 10:05:00,18.91,18.94,18.88,18.9,215327.0,12.1376,12.1569,12.1184,12.1312,215327.0
2017-06-26 10:10:00,18.89,18.96,18.89,18.95,171391.0,12.1248,12.1697,12.1248,12.1633,171391.0
2017-06-26 10:15:00,18.94,18.96,18.9,18.9,112642.0,12.1569,12.1697,12.1312,12.1312,112642.0
2017-06-26 10:20:00,18.91,18.91,18.86,18.89,48128.0,12.1376,12.1376,12.1055,12.1248,48128.0
2017-06-26 10:25:00,18.89,18.89,18.87,18.87,46541.0,12.1248,12.1248,12.112,12.112,46541.0
2017-06-26 10:30:00,18.88,18.88,18.84,18.85,91333.0,12.1184,12.1184,12.0927,12.0991,91333.0
2017-06-26 10:35:00,18.86,18.86,18.82,18.85,130347.0,12.1055,12.1055,12.0799,12.0991,130347.0
2017-06-26 10:40:00,18.84,18.84,18.81,18.81,109609.0,12.0927,12.0927,12.0734,12.0734,109609.0
2017-06-26 10:45:00,18.81,18.83,18.8,18.82,86169.0,12.0734,12.0863,12.067,12.0799,86169.0
2017-06-26 10:50:00,18.83,18.86,18.82,18.86,133555.0,12.0863,12.1055,12.0799,12.1055,133555.0
2017-06-26 10:55:00,18.86,18.86,18.83,18.85,105635.0,12.1055,12.1055,12.0863,12.0991,105635.0
2017-06-26 11:00:00,18.85,18.86,18.83,18.85,105564.0,12.0991,12.1055,12.0863,12.0991,105564.0
2017-06-26 11:05:00,18.85,18.86,18.83,18.86,56238.0,12.0991,12.1055,12.0863,12.1055,56238.0
2017-06-26 11:10:00,18.85,18.86,18.82,18.83,91341.0,12.0991,12.1055,12.0799,12.0863,91341.0
2017-06-26 11:15:00,18.82,18.86,18.82,18.86,58280.0,12.0799,12.1055,12.0799,12.1055,58280.0
2017-06-26 11:20:00,18.86,18.88,18.85,18.88,119746.0,12.1055,12.1184,12.0991,12.1184,119746.0
2017-06-26 11:25:00,18.88,18.91,18.87,18.89,74128.0,12.1184,12.1376,12.112,12.1248,74128.0
2017-06-26 11:30:00,18.89,18.92,18.87,18.88,74185.0,12.1248,12.144,12.112,12.1184,74185.0
2017-06-26 11:35:00,18.88,18.9,18.87,18.89,113129.0,12.1184,12.1312,12.112,12.1248,113129.0
2017-06-26 11:40:00,18.88,18.91,18.88,18.89,97140.0,12.1184,12.1376,12.1184,12.1248,97140.0
2017-06-26 11:45:00,18.9,18.9,18.88,18.9,54306.0,12.1312,12.1312,12.1184,12.1312,54306.0
2017-06-26 11:50:00,18.9,18.92,18.88,18.9,201041.0,12.1312,12.144,12.1184,12.1312,201041.0
2017-06-26 11:55:00,18.91,18.91,18.86,18.89,92622.0,12.1376,12.1376,12.1055,12.1248,92622.0
2017-06-26 12:00:00,18.89,18.89,18.86,18.87,53933.0,12.1248,12.1248,12.1055,12.112,53933.0
2017-06-26 12:05:00,18.88,18.88,18.82,18.83,99371.0,12.1184,12.1184,12.0799,12.0863,99371.0
2017-06-26 12:10:00,18.82,18.83,18.81,18.82,47783.0,12.0799,12.0863,12.0734,12.0799,47783.0
2017-06-26 12:15:00,18.82,18.84,18.81,18.84,77445.0,12.0799,12.0927,12.0734,12.0927,77445.0
2017-06-26 12:20:00,18.84,18.86,18.83,18.85,84984.0,12.0927,12.1055,12.0863,12.0991,84984.0
2017-06-26 12:25:00,18.85,18.86,18.83,18.86,57982.0,12.0991,12.1055,12.0863,12.1055,57982.0
2017-06-26 12:30:00,18.85,18.89,18.85,18.89,55052.0,12.0991,12.1248,12.0991,12.1248,55052.0
2017-06-26 12:35:00,18.89,18.91,18.88,18.9,37648.0,12.1248,12.1376,12.1184,12.1312,37648.0
2017-06-26 12:40:00,18.89,18.9,18.87,18.9,59685.0,12.1248,12.1312,12.112,12.1312,59685.0
2017-06-26 12:45:00,18.89,18.91,18.88,18.89,58908.0,12.1248,12.1376,12.1184,12.1248,58908.0
2017-06-26 12:50:00,18.9,18.91,18.89,18.89,50206.0,12.1312,12.1376,12.1248,12.1248,50206.0
2017-06-26 12:55:00,18.89,18.9,18.86,18.88,77184.0,12.1248,12.1312,12.1055,12.1184,77184.0
2017-06-26 13:00:00,18.88,18.89,18.87,18.88,43968.0,12.1184,12.1248,12.112,12.1184,43968.0
2017-06-26 13:05:00,18.87,18.88,18.85,18.87,68237.0,12.112,12.1184,12.0991,12.112,68237.0
2017-06-26 13:10:00,18.87,18.88,18.85,18.87,63145.0,12.112,12.1184,12.0991,12.112,63145.0
2017-06-26 13:15:00,18.87,18.87,18.85,18.86,33764.0,12.112,12.112,12.0991,12.1055,33764.0
2017-06-26 13:20:00,18.86,18.87,18.85,18.87,38541.0,12.1055,12.112,12.0991,12.112,38541.0
2017-06-26 13:25:00,18.87,18.87,18.83,18.84,109262.0,12.112,12.112,12.0863,12.0927,109262.0
2017-06-26 13:30:00,18.84,18.84,18.83,18.83,30214.0,12.0927,12.0927,12.0863,12.0863,30214.0
2017-06-26 13:35:00,18.83,18.84,18.82,18.82,42093.0,12.0863,12.0927,12.0799,12.0799,42093.0
2017-06-26 13:40:00,18.82,18.83,18.82,18.82,28596.0,12.0799,12.0863,12.0799,12.0799,28596.0
2017-06-26 13:45:00,18.83,18.83,18.82,18.82,55308.0,12.0863,12.0863,12.0799,12.0799,55308.0
2017-06-26 13:50:00,18.83,18.83,18.8,18.83,77486.0,12.0863,12.0863,12.067,12.0863,77486.0
2017-06-26 13:55:00,18.82,18.86,18.82,18.86,196837.0,12.0799,12.1055,12.0799,12.1055,196837.0
2017-06-26 14:00:00,18.85,18.87,18.83,18.86,121404.0,12.0991,12.112,12.0863,12.1055,121404.0
2017-06-26 14:05:00,18.86,18.9,18.85,18.89,209613.0,12.1055,12.1312,12.0991,12.1248,209613.0
2017-06-26 14:10:00,18.89,18.91,18.89,18.9,96713.0,12.1248,12.1376,12.1248,12.1312,96713.0
2017-06-26 14:15:00,18.91,18.91,18.89,18.9,119336.0,12.1376,12.1376,12.1248,12.1312,119336.0
2017-06-26 14:20:00,18.89,18.9,18.87,18.87,214048.0,12.1248,12.1312,12.112,12.112,214048.0
2017-06-26 14:25:00,18.88,18.9,18.86,18.89,117118.0,12.1184,12.1312,12.1055,12.1248,117118.0
2017-06-26 14:30:00,18.89,18.9,18.87,18.89,96798.0,12.1248,12.1312,12.112,12.1248,96798.0
2017-06-26 14:35:00,18.89,18.89,18.87,18.88,53774.0,12.1248,12.1248,12.112,12.1184,53774.0
2017-06-26 14:40:00,18.88,18.9,18.87,18.89,118943.0,12.1184,12.1312,12.112,12.1248,118943.0
2017-06-26 14:45:00,18.89,18.9,18.88,18.89,57357.0,12.1248,12.1312,12.1184,12.1248,57357.0
2017-06-26 14:50:00,18.89,18.9,18.85,18.89,161966.0,12.1248,12.1312,12.0991,12.1248,161966.0
2017-06-26 14:55:00,18.89,18.91,18.89,18.91,68231.0,12.1248,12.1376,12.1248,12.1376,68231.0
2017-06-26 15:00:00,18.9,18.92,18.88,18.89,119211.0,12.1312,12.144,12.1184,12.1248,119211.0
2017-06-26 15:05:00,18.89,18.9,18.86,18.87,120945.0,12.1248,12.1312,12.1055,12.112,120945.0
2017-06-26 15:10:00,18.86,18.89,18.85,18.89,81166.0,12.1055,12.1248,12.0991,12.1248,81166.0
2017-06-26 15:15:00,18.89,18.9,18.88,18.89,139779.0,12.1248,12.1312,12.1184,12.1248,139779.0
2017-06-26 15:20:00,18.89,18.9,18.88,18.88,86190.0,12.1248,12.1312,12.1184,12.1184,86190.0
2017-06-26 15:25:00,18.88,18.89,18.87,18.87,52666.0,12.1184,12.1248,12.112,12.112,52666.0
2017-06-26 15:30:00,18.87,18.88,18.86,18.88,77267.0,12.112,12.1184,12.1055,12.1184,77267.0
2017-06-26 15:35:00,18.87,18.9,18.87,18.88,176764.0,12.112,12.1312,12.112,12.1184,176764.0
2017-06-26 15:40:00,18.88,18.89,18.87,18.88,113686.0,12.1184,12.1248,12.112,12.1184,113686.0
2017-06-26 15:45:00,18.89,18.9,18.86,18.86,373684.0,12.1248,12.1312,12.1055,12.1055,373684.0
2017-06-26 15:50:00,18.86,18.88,18.84,18.88,193196.0,12.1055,12.1184,12.0927,12.1184,193196.0
2017-06-26 15:55:00,18.88,18.89,18.86,18.88,700792.0,12.1184,12.1248,12.1055,12.1184,700792.0
2017-06-27 09:30:00,18.97,18.97,18.91,18.92,196788.0,12.1761,12.1761,12.1376,12.144,196788.0
2017-06-27 09:35:00,18.92,18.93,18.87,18.91,118864.0,12.144,12.1505,12.112,12.1376,118864.0
2017-06-27 09:40:00,18.91,18.91,18.87,18.9,125882.0,12.1376,12.1376,12.112,12.1312,125882.0
2017-06-27 09:45:00,18.89,18.91,18.87,18.91,62001.0,12.1248,12.1376,12.112,12.1376,62001.0
2017-06-27 09:50:00,18.91,18.92,18.87,18.91,66901.0,12.1376,12.144,12.112,12.1376,66901.0
2017-06-27 09:55:00,18.91,18.97,18.9,18.97,146477.0,12.1376,12.1761,12.1312,12.1761,146477.0
2017-06-27 10:00:00,18.97,18.98,18.92,18.93,125708.0,12.1761,12.1826,12.144,12.1505,125708.0
2017-06-27 10:05:00,18.93,18.95,18.91,18.93,114912.0,12.1505,12.1633,12.1376,12.1505,114912.0
2017-06-27 10:10:00,18.92,18.98,18.91,18.98,157973.0,12.144,12.1826,12.1376,12.1826,157973.0
2017-06-27 10:15:00,18.97,18.98,18.94,18.94,54485.0,12.1761,12.1826,12.1569,12.1569,54485.0
2017-06-27 10:20:00,18.95,18.99,18.94,18.99,86072.0,12.1633,12.189,12.1569,12.189,86072.0
2017-06-27 10:25:00,18.99,19.0,18.96,18.98,95096.0,12.189,12.1954,12.1697,12.1826,95096.0
2017-06-27 10:30:00,18.99,19.0,18.98,18.98,124223.0,12.189,12.1954,12.1826,12.1826,124223.0
2017-06-27 10:35:00,18.99,19.06,18.98,19.03,124144.0,12.189,12.2339,12.1826,12.2147,124144.0
2017-06-27 10:40:00,19.04,19.07,19.04,19.07,86686.0,12.2211,12.2403,12.2211,12.2403,86686.0
2017-06-27 10:45:00,19.07,19.08,19.04,19.06,136891.0,12.2403,12.2467,12.2211,12.2339,136891.0
2017-06-27 10:50:00,19.05,19.06,19.02,19.03,127091.0,12.2275,12.2339,12.2082,12.2147,127091.0
2017-06-27 10:55:00,19.03,19.03,19.01,19.01,95177.0,12.2147,12.2147,12.2018,12.2018,95177.0
2017-06-27 11:00:00,19.01,19.02,18.99,19.01,244902.0,12.2018,12.2082,12.189,12.2018,244902.0
2017-06-27 11:05:00,19.01,19.01,18.98,18.98,79082.0,12.2018,12.2018,12.1826,12.1826,79082.0
2017-06-27 11:10:00,18.98,19.01,18.98,19.01,73975.0,12.1826,12.2018,12.1826,12.2018,73975.0
2017-06-27 11:15:00,19.01,19.01,18.98,18.98,64045.0,12.2018,12.2018,12.1826,12.1826,64045.0
2017-06-27 11:20:00,18.98,19.0,18.98,19.0,47841.0,12.1826,12.1954,12.1826,12.1954,47841.0
2017-06-27 11:25:00,19.0,19.01,18.99,19.01,105506.0,12.1954,12.2018,12.189,12.2018,105506.0
2017-06-27 11:30:00,19.01,19.02,19.0,19.01,83014.0,12.2018,12.2082,12.1954,12.2018,83014.0
2017-06-27 11:35:00,19.01,19.01,18.99,19.01,79493.0,12.2018,12.2018,12.189,12.2018,79493.0
2017-06-27 11:40:00,19.01,19.03,19.0,19.03,92328.0,12.2018,12.2147,12.1954,12.2147,92328.0
2017-06-27 11:45:00,19.02,19.05,19.02,19.04,160448.0,12.2082,12.2275,12.2082,12.2211,160448.0
2017-06-27 11:50:00,19.05,19.05,19.02,19.04,46873.0,12.2275,12.2275,12.2082,12.2211,46873.0
2017-06-27 11:55:00,19.03,19.05,19.03,19.05,67033.0,12.2147,12.2275,12.2147,12.2275,67033.0
2017-06-27 12:00:00,19.04,19.05,19.04,19.05,22884.0,12.2211,12.2275,12.2211,12.2275,22884.0
2017-06-27 12:05:00,19.05,19.06,19.03,19.05,130110.0,12.2275,12.2339,12.2147,12.2275,130110.0
2017-06-27 12:10:00,19.05,19.06,19.04,19.05,276147.0,12.2275,12.2339,12.2211,12.2275,276147.0
2017-06-27 12:15:00,19.05,19.06,19.04,19.05,85138.0,12.2275,12.2339,12.2211,12.2275,85138.0
2017-06-27 12:20:00,19.05,19.05,19.02,19.04,103739.0,12.2275,12.2275,12.2082,12.2211,103739.0
2017-06-27 12:25:00,19.04,19.05,19.03,19.05,93948.0,12.2211,12.2275,12.2147,12.2275,93948.0
2017-06-27 12:30:00,19.05,19.06,19.04,19.06,66757.0,12.2275,12.2339,12.2211,12.2339,66757.0
2017-06-27 12:35:00,19.05,19.08,19.05,19.07,67657.0,12.2275,12.2467,12.2275,12.2403,67657.0
2017-06-27 12:40:00,19.07,19.07,19.05,19.06,82284.0,12.2403,12.2403,12.2275,12.2339,82284.0
2017-06-27 12:45:00,19.05,19.06,19.05,19.06,45116.0,12.2275,12.2339,12.2275,12.2339,45116.0
2017-06-27 12:50:00,19.05,19.07,19.05,19.07,64672.0,12.2275,12.2403,12.2275,12.2403,64672.0
2017-06-27 12:55:00,19.07,19.07,19.06,19.07,61228.0,12.2403,12.2403,12.2339,12.2403,61228.0
2017-06-27 13:00:00,19.07,19.07,19.05,19.05,88640.0,12.2403,12.2403,12.2275,12.2275,88640.0
2017-06-27 13:05:00,19.06,19.06,19.05,19.05,34230.0,12.2339,12.2339,12.2275,12.2275,34230.0
2017-06-27 13:10:00,19.06,19.07,19.05,19.07,61225.0,12.2339,12.2403,12.2275,12.2403,61225.0
2017-06-27 13:15:00,19.07,19.07,19.06,19.07,99998.0,12.2403,12.2403,12.2339,12.2403,99998.0
2017-06-27 13:20:00,19.07,19.07,19.06,19.07,40750.0,12.2403,12.2403,12.2339,12.2403,40750.0
2017-06-27 13:25:00,19.07,19.07,19.06,19.07,57662.0,12.2403,12.2403,12.2339,12.2403,57662.0
2017-06-27 13:30:00,19.07,19.07,19.02,19.05,110966.0,12.2403,12.2403,12.2082,12.2275,110966.0
2017-06-27 13:35:00,19.05,19.06,18.99,19.0,79017.0,12.2275,12.2339,12.189,12.1954,79017.0
2017-06-27 13:40:00,18.99,19.0,18.97,18.98,52921.0,12.189,12.1954,12.1761,12.1826,52921.0
2017-06-27 13:45:00,18.99,18.99,18.97,18.99,72647.0,12.189,12.189,12.1761,12.189,72647.0
2017-06-27 13:50:00,18.98,19.03,18.98,19.01,95775.0,12.1826,12.2147,12.1826,12.2018,95775.0
2017-06-27 13:55:00,19.0,19.04,19.0,19.01,54299.0,12.1954,12.2211,12.1954,12.2018,54299.0
2017-06-27 14:00:00,19.01,19.02,18.99,19.0,98713.0,12.2018,12.2082,12.189,12.1954,98713.0
2017-06-27 14:05:00,19.0,19.01,18.99,18.99,78434.0,12.1954,12.2018,12.189,12.189,78434.0
2017-06-27 14:10:00,19.0,19.01,18.99,19.0,59830.0,12.1954,12.2018,12.189,12.1954,59830.0
2017-06-27 14:15:00,19.01,19.01,18.98,19.0,116311.0,12.2018,12.2018,12.1826,12.1954,116311.0
2017-06-27 14:20:00,19.0,19.01,18.96,18.98,165427.0,12.1954,12.2018,12.1697,12.1826,165427.0
2017-06-27 14:25:00,18.97,19.02,18.97,19.02,89345.0,12.1761,12.2082,12.1761,12.2082,89345.0
2017-06-27 14:30:00,19.02,19.03,19.0,19.01,117425.0,12.2082,12.2147,12.1954,12.2018,117425.0
2017-06-27 14:35:00,19.01,19.01,19.0,19.01,34022.0,12.2018,12.2018,12.1954,12.2018,34022.0
2017-06-27 14:40:00,19.0,19.01,19.0,19.01,47878.0,12.1954,12.2018,12.1954,12.2018,47878.0
2017-06-27 14:45:00,19.01,19.02,19.0,19.02,89562.0,12.2018,12.2082,12.1954,12.2082,89562.0
2017-06-27 14:50:00,19.02,19.03,19.01,19.03,54089.0,12.2082,12.2147,12.2018,12.2147,54089.0
2017-06-27 14:55:00,19.03,19.03,19.02,19.03,85005.0,12.2147,12.2147,12.2082,12.2147,85005.0
2017-06-27 15:00:00,19.03,19.03,19.01,19.03,103625.0,12.2147,12.2147,12.2018,12.2147,103625.0
2017-06-27 15:05:00,19.03,19.03,18.99,18.99,83712.0,12.2147,12.2147,12.189,12.189,83712.0
2017-06-27 15:10:00,18.99,19.01,18.98,19.01,110123.0,12.189,12.2018,12.1826,12.2018,110123.0
2017-06-27 15:15:00,19.01,19.02,19.0,19.0,78136.0,12.2018,12.2082,12.1954,12.1954,78136.0
2017-06-27 15:20:00,19.0,19.01,18.99,19.0,87479.0,12.1954,12.2018,12.189,12.1954,87479.0
2017-06-27 15:25:00,19.0,19.0,18.99,19.0,77901.0,12.1954,12.1954,12.189,12.1954,77901.0
2017-06-27 15:30:00,19.0,19.0,18.98,18.98,128949.0,12.1954,12.1954,12.1826,12.1826,128949.0
2017-06-27 15:35:00,18.98,19.0,18.96,18.96,376209.0,12.1826,12.1954,12.1697,12.1697,376209.0
2017-06-27 15:40:00,18.96,18.97,18.9,18.91,166873.0,12.1697,12.1761,12.1312,12.1376,166873.0
2017-06-27 15:45:00,18.91,18.95,18.91,18.95,256452.0,12.1376,12.1633,12.1376,12.1633,256452.0
2017-06-27 15:50:00,18.95,18.95,18.92,18.93,212629.0,12.1633,12.1633,12.144,12.1505,212629.0
2017-06-27 15:55:00,18.92,18.93,18.91,18.91,631442.0,12.144,12.1505,12.1376,12.1376,631442.0
2017-06-28 09:30:00,19.0,19.02,18.96,19.0,218738.0,12.1954,12.2082,12.1697,12.1954,218738.0
2017-06-28 09:35:00,19.0,19.04,18.97,18.97,311666.0,12.1954,12.2211,12.1761,12.1761,311666.0
2017-06-28 09:40:00,18.97,18.99,18.94,18.95,101709.0,12.1761,12.189,12.1569,12.1633,101709.0
2017-06-28 09:45:00,18.95,18.96,18.89,18.9,113679.0,12.1633,12.1697,12.1248,12.1312,113679.0
2017-06-28 09:50:00,18.9,18.95,18.9,18.94,116725.0,12.1312,12.1633,12.1312,12.1569,116725.0
2017-06-28 09:55:00,18.94,18.94,18.9,18.92,67511.0,12.1569,12.1569,12.1312,12.144,67511.0
2017-06-28 10:00:00,18.92,18.94,18.9,18.91,62161.0,12.144,12.1569,12.1312,12.1376,62161.0
2017-06-28 10:05:00,18.91,18.97,18.91,18.92,180049.0,12.1376,12.1761,12.1376,12.144,180049.0
2017-06-28 10:10:00,18.93,18.94,18.92,18.94,83364.0,12.1505,12.1569,12.144,12.1569,83364.0
2017-06-28 10:15:00,18.94,18.95,18.89,18.89,138243.0,12.1569,12.1633,12.1248,12.1248,138243.0
2017-06-28 10:20:00,18.89,18.95,18.89,18.95,120785.0,12.1248,12.1633,12.1248,12.1633,120785.0
2017-06-28 10:25:00,18.95,18.95,18.91,18.92,73620.0,12.1633,12.1633,12.1376,12.144,73620.0
2017-06-28 10:30:00,18.92,19.02,18.86,19.01,466331.0,12.144,12.2082,12.1055,12.2018,466331.0
2017-06-28 10:35:00,19.01,19.06,18.99,19.04,104076.0,12.2018,12.2339,12.189,12.2211,104076.0
2017-06-28 10:40:00,19.03,19.04,18.99,19.03,168923.0,12.2147,12.2211,12.189,12.2147,168923.0
2017-06-28 10:45:00,19.03,19.07,19.02,19.03,127141.0,12.2147,12.2403,12.2082,12.2147,127141.0
2017-06-28 10:50:00,19.03,19.06,19.03,19.05,71086.0,12.2147,12.2339,12.2147,12.2275,71086.0
2017-06-28 10:55:00,19.05,19.06,19.03,19.05,89787.0,12.2275,12.2339,12.2147,12.2275,89787.0
2017-06-28 11:00:00,19.05,19.07,19.03,19.05,256278.0,12.2275,12.2403,12.2147,12.2275,256278.0
2017-06-28 11:05:00,19.05,19.06,19.03,19.04,58155.0,12.2275,12.2339,12.2147,12.2211,58155.0
2017-06-28 11:10:00,19.04,19.06,19.03,19.04,89711.0,12.2211,12.2339,12.2147,12.2211,89711.0
2017-06-28 11:15:00,19.04,19.05,19.01,19.01,56862.0,12.2211,12.2275,12.2018,12.2018,56862.0
2017-06-28 11:20:00,19.02,19.05,19.01,19.05,35659.0,12.2082,12.2275,12.2018,12.2275,35659.0
2017-06-28 11:25:00,19.05,19.06,19.02,19.04,108358.0,12.2275,12.2339,12.2082,12.2211,108358.0
2017-06-28 11:30:00,19.04,19.07,19.04,19.07,74965.0,12.2211,12.2403,12.2211,12.2403,74965.0
2017-06-28 11:35:00,19.06,19.09,19.06,19.09,173735.0,12.2339,12.2532,12.2339,12.2532,173735.0
2017-06-28 11:40:00,19.09,19.09,19.07,19.07,60443.0,12.2532,12.2532,12.2403,12.2403,60443.0
2017-06-28 11:45:00,19.07,19.09,19.05,19.05,85201.0,12.2403,12.2532,12.2275,12.2275,85201.0
2017-06-28 11:50:00,19.05,19.1,19.05,19.09,73390.0,12.2275,12.2596,12.2275,12.2532,73390.0
2017-06-28 11:55:00,19.09,19.1,19.08,19.09,41648.0,12.2532,12.2596,12.2467,12.2532,41648.0
2017-06-28 12:00:00,19.1,19.1,19.08,19.1,45093.0,12.2596,12.2596,12.2467,12.2596,45093.0
2017-06-28 12:05:00,19.1,19.1,19.08,19.09,64575.0,12.2596,12.2596,12.2467,12.2532,64575.0
2017-06-28 12:10:00,19.09,19.09,19.06,19.08,207370.0,12.2532,12.2532,12.2339,12.2467,207370.0
2017-06-28 12:15:00,19.08,19.1,19.07,19.09,79673.0,12.2467,12.2596,12.2403,12.2532,79673.0
2017-06-28 12:20:00,19.1,19.1,19.09,19.1,75377.0,12.2596,12.2596,12.2532,12.2596,75377.0
2017-06-28 12:25:00,19.1,19.1,19.09,19.1,42510.0,12.2596,12.2596,12.2532,12.2596,42510.0
2017-06-28 12:30:00,19.1,19.1,19.06,19.07,101536.0,12.2596,12.2596,12.2339,12.2403,101536.0
2017-06-28 12:35:00,19.07,19.08,19.06,19.08,113714.0,12.2403,12.2467,12.2339,12.2467,113714.0
2017-06-28 12:40:00,19.07,19.08,19.05,19.05,146261.0,12.2403,12.2467,12.2275,12.2275,146261.0
2017-06-28 12:45:00,19.05,19.07,19.05,19.07,108443.0,12.2275,12.2403,12.2275,12.2403,108443.0
2017-06-28 12:50:00,19.07,19.08,19.06,19.08,56145.0,12.2403,12.2467,12.2339,12.2467,56145.0
2017-06-28 12:55:00,19.08,19.09,19.07,19.09,99828.0,12.2467,12.2532,12.2403,12.2532,99828.0
2017-06-28 13:00:00,19.09,19.09,19.07,19.07,94181.0,12.2532,12.2532,12.2403,12.2403,94181.0
2017-06-28 13:05:00,19.07,19.12,19.07,19.12,237161.0,12.2403,12.2724,12.2403,12.2724,237161.0
2017-06-28 13:10:00,19.12,19.15,19.11,19.14,312997.0,12.2724,12.2917,12.266,12.2853,312997.0
2017-06-28 13:15:00,19.15,19.16,19.14,19.15,126818.0,12.2917,12.2981,12.2853,12.2917,126818.0
2017-06-28 13:20:00,19.16,19.18,19.15,19.16,72088.0,12.2981,12.3109,12.2917,12.2981,72088.0
2017-06-28 13:25:00,19.15,19.16,19.12,19.15,112895.0,12.2917,12.2981,12.2724,12.2917,112895.0
2017-06-28 13:30:00,19.14,19.17,19.14,19.15,60208.0,12.2853,12.3045,12.2853,12.2917,60208.0
2017-06-28 13:35:00,19.14,19.17,19.14,19.16,113028.0,12.2853,12.3045,12.2853,12.2981,113028.0
2017-06-28 13:40:00,19.16,19.17,19.14,19.16,373247.0,12.2981,12.3045,12.2853,12.2981,373247.0
2017-06-28 13:45:00,19.16,19.16,19.15,19.16,90140.0,12.2981,12.2981,12.2917,12.2981,90140.0
2017-06-28 13:50:00,19.16,19.16,19.14,19.14,58912.0,12.2981,12.2981,12.2853,12.2853,58912.0
2017-06-28 13:55:00,19.15,19.15,19.11,19.12,112715.0,12.2917,12.2917,12.266,12.2724,112715.0
2017-06-28 14:00:00,19.12,19.12,19.09,19.1,145000.0,12.2724,12.2724,12.2532,12.2596,145000.0
2017-06-28 14:05:00,19.1,19.14,19.09,19.13,67893.0,12.2596,12.2853,12.2532,12.2788,67893.0
2017-06-28 14:10:00,19.14,19.14,19.1,19.1,75951.0,12.2853,12.2853,12.2596,12.2596,75951.0
2017-06-28 14:15:00,19.11,19.11,19.1,19.11,128948.0,12.266,12.266,12.2596,12.266,128948.0
2017-06-28 14:20:00,19.11,19.16,19.1,19.16,209866.0,12.266,12.2981,12.2596,12.2981,209866.0
2017-06-28 14:25:00,19.16,19.16,19.12,19.13,116222.0,12.2981,12.2981,12.2724,12.2788,116222.0
2017-06-28 14:30:00,19.13,19.15,19.12,19.14,68968.0,12.2788,12.2917,12.2724,12.2853,68968.0
2017-06-28 14:35:00,19.14,19.16,19.13,19.13,146934.0,12.2853,12.2981,12.2788,12.2788,146934.0
2017-06-28 14:40:00,19.14,19.16,19.13,19.14,191060.0,12.2853,12.2981,12.2788,12.2853,191060.0
2017-06-28 14:45:00,19.14,19.17,19.14,19.16,127894.0,12.2853,12.3045,12.2853,12.2981,127894.0
2017-06-28 14:50:00,19.16,19.16,19.15,19.15,93839.0,12.2981,12.2981,12.2917,12.2917,93839.0
2017-06-28 14:55:00,19.15,19.16,19.13,19.13,147501.0,12.2917,12.2981,12.2788,12.2788,147501.0
2017-06-28 15:00:00,19.14,19.14,19.08,19.08,241478.0,12.2853,12.2853,12.2467,12.2467,241478.0
2017-06-28 15:05:00,19.09,19.11,19.08,19.1,159398.0,12.2532,12.266,12.2467,12.2596,159398.0
2017-06-28 15:10:00,19.1,19.12,19.09,19.12,86073.0,12.2596,12.2724,12.2532,12.2724,86073.0
2017-06-28 15:15:00,19.12,19.16,19.11,19.14,168064.0,12.2724,12.2981,12.266,12.2853,168064.0
2017-06-28 15:20:00,19.14,19.16,19.14,19.15,336461.0,12.2853,12.2981,12.2853,12.2917,336461.0
2017-06-28 15:25:00,19.15,19.16,19.12,19.12,146011.0,12.2917,12.2981,12.2724,12.2724,146011.0
2017-06-28 15:30:00,19.13,19.13,19.09,19.1,212214.0,12.2788,12.2788,12.2532,12.2596,212214.0
2017-06-28 15:35:00,19.11,19.11,19.07,19.08,124646.0,12.266,12.266,12.2403,12.2467,124646.0
2017-06-28 15:40:00,19.09,19.09,19.02,19.05,276908.0,12.2532,12.2532,12.2082,12.2275,276908.0
2017-06-28 15:45:00,19.05,19.06,19.0,19.01,402188.0,12.2275,12.2339,12.1954,12.2018,402188.0
2017-06-28 15:50:00,19.02,19.04,19.01,19.02,538772.0,12.2082,12.2211,12.2018,12.2082,538772.0
2017-06-28 15:55:00,19.03,19.03,18.99,19.02,987670.0,12.2147,12.2147,12.189,12.2082,987670.0
2017-06-29 09:30:00,19.09,19.19,19.08,19.18,216880.0,12.2532,12.3174,12.2467,12.3109,216880.0
2017-06-29 09:35:00,19.19,19.21,19.17,19.21,101107.0,12.3174,12.3302,12.3045,12.3302,101107.0
2017-06-29 09:40:00,19.2,19.22,19.17,19.2,131173.0,12.3238,12.3366,12.3045,12.3238,131173.0
2017-06-29 09:45:00,19.2,19.24,19.19,19.23,98819.0,12.3238,12.3494,12.3174,12.343,98819.0
2017-06-29 09:50:00,19.23,19.25,19.18,19.18,120716.0,12.343,12.3559,12.3109,12.3109,120716.0
2017-06-29 09:55:00,19.18,19.19,19.14,19.14,167257.0,12.3109,12.3174,12.2853,12.2853,167257.0
2017-06-29 10:00:00,19.14,19.15,19.1,19.1,184541.0,12.2853,12.2917,12.2596,12.2596,184541.0
2017-06-29 10:05:00,19.1,19.11,19.07,19.11,291258.0,12.2596,12.266,12.2403,12.266,291258.0
2017-06-29 10:10:00,19.11,19.15,19.1,19.14,131938.0,12.266,12.2917,12.2596,12.2853,131938.0
2017-06-29 10:15:00,19.14,19.14,19.09,19.12,266523.0,12.2853,12.2853,12.2532,12.2724,266523.0
2017-06-29 10:20:00,19.12,19.15,19.11,19.15,83265.0,12.2724,12.2917,12.266,12.2917,83265.0
2017-06-29 10:25:00,19.14,19.16,19.14,19.15,211446.0,12.2853,12.2981,12.2853,12.2917,211446.0
2017-06-29 10:30:00,19.16,19.16,19.14,19.15,142204.0,12.2981,12.2981,12.2853,12.2917,142204.0
2017-06-29 10:35:00,19.16,19.18,19.14,19.18,132568.0,12.2981,12.3109,12.2853,12.3109,132568.0
2017-06-29 10:40:00,19.17,19.18,19.15,19.18,123319.0,12.3045,12.3109,12.2917,12.3109,123319.0
2017-06-29 10:45:00,19.18,19.19,19.16,19.19,132681.0,12.3109,12.3174,12.2981,12.3174,132681.0
2017-06-29 10:50:00,19.19,19.2,19.16,19.16,255588.0,12.3174,12.3238,12.2981,12.2981,255588.0
2017-06-29 10:55:00,19.16,19.19,19.15,19.18,137025.0,12.2981,12.3174,12.2917,12.3109,137025.0
2017-06-29 11:00:00,19.18,19.18,19.13,19.15,93011.0,12.3109,12.3109,12.2788,12.2917,93011.0
2017-06-29 11:05:00,19.14,19.18,19.13,19.14,191614.0,12.2853,12.3109,12.2788,12.2853,191614.0
2017-06-29 11:10:00,19.14,19.18,19.14,19.18,120669.0,12.2853,12.3109,12.2853,12.3109,120669.0
2017-06-29 11:15:00,19.18,19.18,19.11,19.11,141854.0,12.3109,12.3109,12.266,12.266,141854.0
2017-06-29 11:20:00,19.11,19.12,19.05,19.07,151794.0,12.266,12.2724,12.2275,12.2403,151794.0
2017-06-29 11:25:00,19.07,19.09,19.06,19.08,97046.0,12.2403,12.2532,12.2339,12.2467,97046.0
2017-06-29 11:30:00,19.09,19.1,19.02,19.04,116818.0,12.2532,12.2596,12.2082,12.2211,116818.0
2017-06-29 11:35:00,19.04,19.06,19.02,19.03,103683.0,12.2211,12.2339,12.2082,12.2147,103683.0
2017-06-29 11:40:00,19.04,19.04,18.97,19.0,215966.0,12.2211,12.2211,12.1761,12.1954,215966.0
2017-06-29 11:45:00,18.99,19.05,18.99,19.04,99889.0,12.189,12.2275,12.189,12.2211,99889.0
2017-06-29 11:50:00,19.04,19.06,19.02,19.04,98221.0,12.2211,12.2339,12.2082,12.2211,98221.0
2017-06-29 11:55:00,19.03,19.06,19.02,19.05,111532.0,12.2147,12.2339,12.2082,12.2275,111532.0
2017-06-29 12:00:00,19.05,19.07,19.01,19.04,105085.0,12.2275,12.2403,12.2018,12.2211,105085.0
2017-06-29 12:05:00,19.05,19.09,19.04,19.09,141128.0,12.2275,12.2532,12.2211,12.2532,141128.0
2017-06-29 12:10:00,19.09,19.11,19.07,19.09,53021.0,12.2532,12.266,12.2403,12.2532,53021.0
2017-06-29 12:15:00,19.09,19.09,19.04,19.04,59466.0,12.2532,12.2532,12.2211,12.2211,59466.0
2017-06-29 12:20:00,19.05,19.09,19.04,19.07,75364.0,12.2275,12.2532,12.2211,12.2403,75364.0
2017-06-29 12:25:00,19.07,19.08,19.02,19.02,73042.0,12.2403,12.2467,12.2082,12.2082,73042.0
2017-06-29 12:30:00,19.02,19.05,19.01,19.01,83393.0,12.2082,12.2275,12.2018,12.2018,83393.0
2017-06-29 12:35:00,19.02,19.05,19.01,19.03,65143.0,12.2082,12.2275,12.2018,12.2147,65143.0
2017-06-29 12:40:00,19.03,19.04,19.01,19.02,67033.0,12.2147,12.2211,12.2018,12.2082,67033.0
2017-06-29 12:45:00,19.02,19.05,19.0,19.03,87278.0,12.2082,12.2275,12.1954,12.2147,87278.0
2017-06-29 12:50:00,19.04,19.07,19.03,19.06,51058.0,12.2211,12.2403,12.2147,12.2339,51058.0
2017-06-29 12:55:00,19.07,19.07,19.05,19.06,57120.0,12.2403,12.2403,12.2275,12.2339,57120.0
2017-06-29 13:00:00,19.06,19.11,19.05,19.1,72695.0,12.2339,12.266,12.2275,12.2596,72695.0
2017-06-29 13:05:00,19.09,19.1,19.03,19.05,88465.0,12.2532,12.2596,12.2147,12.2275,88465.0
2017-06-29 13:10:00,19.05,19.06,18.99,19.0,68640.0,12.2275,12.2339,12.189,12.1954,68640.0
2017-06-29 13:15:00,18.99,19.01,18.97,18.97,80447.0,12.189,12.2018,12.1761,12.1761,80447.0
2017-06-29 13:20:00,18.97,18.99,18.96,18.98,113981.0,12.1761,12.189,12.1697,12.1826,113981.0
2017-06-29 13:25:00,18.97,18.98,18.93,18.95,96955.0,12.1761,12.1826,12.1505,12.1633,96955.0
2017-06-29 13:30:00,18.95,18.99,18.94,18.97,104901.0,12.1633,12.189,12.1569,12.1761,104901.0
2017-06-29 13:35:00,18.98,18.99,18.95,18.96,57205.0,12.1826,12.189,12.1633,12.1697,57205.0
2017-06-29 13:40:00,18.96,18.99,18.96,18.96,87908.0,12.1697,12.189,12.1697,12.1697,87908.0
2017-06-29 13:45:00,18.96,19.0,18.95,18.98,86517.0,12.1697,12.1954,12.1633,12.1826,86517.0
2017-06-29 13:50:00,18.98,19.0,18.97,18.98,63059.0,12.1826,12.1954,12.1761,12.1826,63059.0
2017-06-29 13:55:00,18.98,19.0,18.97,18.99,75977.0,12.1826,12.1954,12.1761,12.189,75977.0
2017-06-29 14:00:00,19.0,19.0,18.96,18.96,148257.0,12.1954,12.1954,12.1697,12.1697,148257.0
2017-06-29 14:05:00,18.96,19.0,18.96,18.98,101866.0,12.1697,12.1954,12.1697,12.1826,101866.0
2017-06-29 14:10:00,18.98,19.02,18.98,19.02,70284.0,12.1826,12.2082,12.1826,12.2082,70284.0
2017-06-29 14:15:00,19.02,19.07,19.01,19.07,66532.0,12.2082,12.2403,12.2018,12.2403,66532.0
2017-06-29 14:20:00,19.07,19.07,19.04,19.04,127773.0,12.2403,12.2403,12.2211,12.2211,127773.0
2017-06-29 14:25:00,19.04,19.07,19.04,19.07,83977.0,12.2211,12.2403,12.2211,12.2403,83977.0
2017-06-29 14:30:00,19.06,19.07,19.02,19.03,109879.0,12.2339,12.2403,12.2082,12.2147,109879.0
2017-06-29 14:35:00,19.04,19.08,19.03,19.05,125239.0,12.2211,12.2467,12.2147,12.2275,125239.0
2017-06-29 14:40:00,19.05,19.06,19.01,19.04,87654.0,12.2275,12.2339,12.2018,12.2211,87654.0
2017-06-29 14:45:00,19.04,19.06,19.03,19.04,65698.0,12.2211,12.2339,12.2147,12.2211,65698.0
2017-06-29 14:50:00,19.04,19.04,19.02,19.04,57011.0,12.2211,12.2211,12.2082,12.2211,57011.0
2017-06-29 14:55:00,19.04,19.07,19.03,19.07,68805.0,12.2211,12.2403,12.2147,12.2403,68805.0
2017-06-29 15:00:00,19.07,19.08,19.04,19.05,109378.0,12.2403,12.2467,12.2211,12.2275,109378.0
2017-06-29 15:05:00,19.05,19.05,19.02,19.03,81348.0,12.2275,12.2275,12.2082,12.2147,81348.0
2017-06-29 15:10:00,19.04,19.04,19.0,19.03,85039.0,12.2211,12.2211,12.1954,12.2147,85039.0
2017-06-29 15:15:00,19.03,19.05,19.02,19.05,125881.0,12.2147,12.2275,12.2082,12.2275,125881.0
2017-06-29 15:20:00,19.05,19.06,19.02,19.03,161582.0,12.2275,12.2339,12.2082,12.2147,161582.0
2017-06-29 15:25:00,19.04,19.05,19.01,19.03,160566.0,12.2211,12.2275,12.2018,12.2147,160566.0
2017-06-29 15:30:00,19.03,19.07,19.02,19.07,132244.0,12.2147,12.2403,12.2082,12.2403,132244.0
2017-06-29 15:35:00,19.07,19.09,19.06,19.09,148834.0,12.2403,12.2532,12.2339,12.2532,148834.0
2017-06-29 15:40:00,19.09,19.09,19.03,19.04,422523.0,12.2532,12.2532,12.2147,12.2211,422523.0
2017-06-29 15:45:00,19.04,19.05,19.01,19.02,276553.0,12.2211,12.2275,12.2018,12.2082,276553.0
2017-06-29 15:50:00,19.02,19.05,19.01,19.04,267864.0,12.2082,12.2275,12.2018,12.2211,267864.0
2017-06-29 15:55:00,19.04,19.06,19.03,19.05,733430.0,12.2211,12.2339,12.2147,12.2275,733430.0
2017-06-30 09:30:00,19.15,19.15,19.08,19.09,164385.0,12.2917,12.2917,12.2467,12.2532,164385.0
2017-06-30 09:35:00,19.1,19.1,19.07,19.09,76253.0,12.2596,12.2596,12.2403,12.2532,76253.0
2017-06-30 09:40:00,19.08,19.14,19.07,19.13,88999.0,12.2467,12.2853,12.2403,12.2788,88999.0
2017-06-30 09:45:00,19.14,19.19,19.13,19.18,130534.0,12.2853,12.3174,12.2788,12.3109,130534.0
2017-06-30 09:50:00,19.19,19.19,19.13,19.14,86725.0,12.3174,12.3174,12.2788,12.2853,86725.0
2017-06-30 09:55:00,19.15,19.16,19.12,19.16,110854.0,12.2917,12.2981,12.2724,12.2981,110854.0
2017-06-30 10:00:00,19.16,19.16,19.15,19.15,25388.0,12.2981,12.2981,12.2917,12.2917,25388.0
2017-06-30 10:05:00,19.16,19.17,19.14,19.14,130256.0,12.2981,12.3045,12.2853,12.2853,130256.0
2017-06-30 10:10:00,19.13,19.14,19.07,19.08,161760.0,12.2788,12.2853,12.2403,12.2467,161760.0
2017-06-30 10:15:00,19.07,19.11,19.06,19.09,150525.0,12.2403,12.266,12.2339,12.2532,150525.0
2017-06-30 10:20:00,19.09,19.12,19.08,19.11,63442.0,12.2532,12.2724,12.2467,12.266,63442.0
2017-06-30 10:25:00,19.1,19.11,19.06,19.06,74606.0,12.2596,12.266,12.2339,12.2339,74606.0
2017-06-30 10:30:00,19.07,19.08,19.04,19.07,169546.0,12.2403,12.2467,12.2211,12.2403,169546.0
2017-06-30 10:35:00,19.07,19.07,19.02,19.02,132694.0,12.2403,12.2403,12.2082,12.2082,132694.0
2017-06-30 10:40:00,19.01,19.07,19.01,19.06,165116.0,12.2018,12.2403,12.2018,12.2339,165116.0
2017-06-30 10:45:00,19.06,19.1,19.06,19.09,195048.0,12.2339,12.2596,12.2339,12.2532,195048.0
2017-06-30 10:50:00,19.1,19.1,19.04,19.05,92387.0,12.2596,12.2596,12.2211,12.2275,92387.0
2017-06-30 10:55:00,19.05,19.06,19.02,19.02,42642.0,12.2275,12.2339,12.2082,12.2082,42642.0
2017-06-30 11:00:00,19.03,19.07,19.02,19.06,64609.0,12.2147,12.2403,12.2082,12.2339,64609.0
2017-06-30 11:05:00,19.07,19.07,19.05,19.07,49625.0,12.2403,12.2403,12.2275,12.2403,49625.0
2017-06-30 11:10:00,19.06,19.08,19.04,19.05,50507.0,12.2339,12.2467,12.2211,12.2275,50507.0
2017-06-30 11:15:00,19.05,19.06,19.01,19.04,119466.0,12.2275,12.2339,12.2018,12.2211,119466.0
2017-06-30 11:20:00,19.04,19.06,19.03,19.05,41433.0,12.2211,12.2339,12.2147,12.2275,41433.0
2017-06-30 11:25:00,19.05,19.07,19.02,19.03,164987.0,12.2275,12.2403,12.2082,12.2147,164987.0
2017-06-30 11:30:00,19.04,19.07,19.03,19.05,161878.0,12.2211,12.2403,12.2147,12.2275,161878.0
2017-06-30 11:35:00,19.05,19.1,19.05,19.09,93526.0,12.2275,12.2596,12.2275,12.2532,93526.0
2017-06-30 11:40:00,19.09,19.1,19.06,19.06,112920.0,12.2532,12.2596,12.2339,12.2339,112920.0
2017-06-30 11:45:00,19.05,19.07,19.04,19.06,50421.0,12.2275,12.2403,12.2211,12.2339,50421.0
2017-06-30 11:50:00,19.06,19.08,19.06,19.06,50327.0,12.2339,12.2467,12.2339,12.2339,50327.0
2017-06-30 11:55:00,19.07,19.09,19.05,19.07,94626.0,12.2403,12.2532,12.2275,12.2403,94626.0
2017-06-30 12:00:00,19.07,19.08,19.06,19.07,113440.0,12.2403,12.2467,12.2339,12.2403,113440.0
2017-06-30 12:05:00,19.07,19.07,19.06,19.07,48355.0,12.2403,12.2403,12.2339,12.2403,48355.0
2017-06-30 12:10:00,19.07,19.07,19.03,19.03,60319.0,12.2403,12.2403,12.2147,12.2147,60319.0
2017-06-30 12:15:00,19.03,19.04,19.02,19.03,80070.0,12.2147,12.2211,12.2082,12.2147,80070.0
2017-06-30 12:20:00,19.04,19.04,19.01,19.03,169766.0,12.2211,12.2211,12.2018,12.2147,169766.0
2017-06-30 12:25:00,19.03,19.03,19.01,19.02,147157.0,12.2147,12.2147,12.2018,12.2082,147157.0
2017-06-30 12:30:00,19.03,19.03,19.0,19.01,77105.0,12.2147,12.2147,12.1954,12.2018,77105.0
2017-06-30 12:35:00,19.02,19.02,19.0,19.01,43210.0,12.2082,12.2082,12.1954,12.2018,43210.0
2017-06-30 12:40:00,19.01,19.03,19.0,19.01,73029.0,12.2018,12.2147,12.1954,12.2018,73029.0
2017-06-30 12:45:00,19.02,19.02,18.98,18.98,64878.0,12.2082,12.2082,12.1826,12.1826,64878.0
2017-06-30 12:50:00,18.98,19.01,18.98,19.01,150858.0,12.1826,12.2018,12.1826,12.2018,150858.0
2017-06-30 12:55:00,19.01,19.04,19.0,19.04,322801.0,12.2018,12.2211,12.1954,12.2211,322801.0
2017-06-30 13:00:00,19.04,19.09,19.03,19.07,144455.0,12.2211,12.2532,12.2147,12.2403,144455.0
2017-06-30 13:05:00,19.07,19.11,19.07,19.11,118522.0,12.2403,12.266,12.2403,12.266,118522.0
2017-06-30 13:10:00,19.11,19.17,19.1,19.14,250970.0,12.266,12.3045,12.2596,12.2853,250970.0
2017-06-30 13:15:00,19.14,19.15,19.12,19.13,188460.0,12.2853,12.2917,12.2724,12.2788,188460.0
2017-06-30 13:20:00,19.12,19.13,19.09,19.12,253131.0,12.2724,12.2788,12.2532,12.2724,253131.0
2017-06-30 13:25:00,19.12,19.15,19.11,19.13,179317.0,12.2724,12.2917,12.266,12.2788,179317.0
2017-06-30 13:30:00,19.13,19.13,19.09,19.13,75298.0,12.2788,12.2788,12.2532,12.2788,75298.0
2017-06-30 13:35:00,19.13,19.17,19.12,19.17,39312.0,12.2788,12.3045,12.2724,12.3045,39312.0
2017-06-30 13:40:00,19.16,19.17,19.15,19.15,59193.0,12.2981,12.3045,12.2917,12.2917,59193.0
2017-06-30 13:45:00,19.16,19.16,19.12,19.15,43584.0,12.2981,12.2981,12.2724,12.2917,43584.0
2017-06-30 13:50:00,19.14,19.15,19.13,19.14,55985.0,12.2853,12.2917,12.2788,12.2853,55985.0
2017-06-30 13:55:00,19.14,19.17,19.14,19.16,65321.0,12.2853,12.3045,12.2853,12.2981,65321.0
2017-06-30 14:00:00,19.16,19.17,19.15,19.16,52771.0,12.2981,12.3045,12.2917,12.2981,52771.0
2017-06-30 14:05:00,19.17,19.18,19.13,19.16,168923.0,12.3045,12.3109,12.2788,12.2981,168923.0
2017-06-30 14:10:00,19.16,19.17,19.15,19.16,146107.0,12.2981,12.3045,12.2917,12.2981,146107.0
2017-06-30 14:15:00,19.17,19.18,19.14,19.15,225406.0,12.3045,12.3109,12.2853,12.2917,225406.0
2017-06-30 14:20:00,19.14,19.18,19.14,19.17,80929.0,12.2853,12.3109,12.2853,12.3045,80929.0
2017-06-30 14:25:00,19.17,19.21,19.17,19.21,144907.0,12.3045,12.3302,12.3045,12.3302,144907.0
2017-06-30 14:30:00,19.21,19.22,19.2,19.21,66691.0,12.3302,12.3366,12.3238,12.3302,66691.0
2017-06-30 14:35:00,19.21,19.22,19.17,19.18,193732.0,12.3302,12.3366,12.3045,12.3109,193732.0
2017-06-30 14:40:00,19.18,19.19,19.15,19.16,107772.0,12.3109,12.3174,12.2917,12.2981,107772.0
2017-06-30 14:45:00,19.16,19.16,19.13,19.14,60456.0,12.2981,12.2981,12.2788,12.2853,60456.0
2017-06-30 14:50:00,19.14,19.2,19.13,19.2,98822.0,12.2853,12.3238,12.2788,12.3238,98822.0
2017-06-30 14:55:00,19.2,19.22,19.19,19.2,212740.0,12.3238,12.3366,12.3174,12.3238,212740.0
2017-06-30 15:00:00,19.2,19.21,19.17,19.18,169969.0,12.3238,12.3302,12.3045,12.3109,169969.0
2017-06-30 15:05:00,19.18,19.19,19.17,19.19,109262.0,12.3109,12.3174,12.3045,12.3174,109262.0
2017-06-30 15:10:00,19.19,19.22,19.18,19.21,97797.0,12.3174,12.3366,12.3109,12.3302,97797.0
2017-06-30 15:15:00,19.21,19.22,19.21,19.21,61187.0,12.3302,12.3366,12.3302,12.3302,61187.0
2017-06-30 15:20:00,19.21,19.23,19.21,19.23,151341.0,12.3302,12.343,12.3302,12.343,151341.0
2017-06-30 15:25:00,19.23,19.23,19.21,19.22,101055.0,12.343,12.343,12.3302,12.3366,101055.0
2017-06-30 15:30:00,19.23,19.23,19.18,19.19,236638.0,12.343,12.343,12.3109,12.3174,236638.0
2017-06-30 15:35:00,19.19,19.21,19.18,19.19,262253.0,12.3174,12.3302,12.3109,12.3174,262253.0
2017-06-30 15:40:00,19.19,19.21,19.17,19.21,283371.0,12.3174,12.3302,12.3045,12.3302,283371.0
2017-06-30 15:45:00,19.2,19.25,19.19,19.21,346830.0,12.3238,12.3559,12.3174,12.3302,346830.0
2017-06-30 15:50:00,19.22,19.22,19.18,19.18,388589.0,12.3366,12.3366,12.3109,12.3109,388589.0
2017-06-30 15:55:00,19.18,19.19,19.16,19.17,1263134.0,12.3109,12.3174,12.2981,12.3045,1263134.0
2017-07-03 09:30:00,19.17,19.23,19.16,19.17,216234.0,12.3045,12.343,12.2981,12.3045,216234.0
2017-07-03 09:35:00,19.18,19.25,19.17,19.25,130762.0,12.3109,12.3559,12.3045,12.3559,130762.0
2017-07-03 09:40:00,19.25,19.34,19.24,19.29,211066.0,12.3559,12.4136,12.3494,12.3815,211066.0
2017-07-03 09:45:00,19.28,19.32,19.25,19.3,184604.0,12.3751,12.4008,12.3559,12.388,184604.0
2017-07-03 09:50:00,19.31,19.34,19.28,19.32,108894.0,12.3944,12.4136,12.3751,12.4008,108894.0
2017-07-03 09:55:00,19.32,19.37,19.32,19.37,119484.0,12.4008,12.4329,12.4008,12.4329,119484.0
2017-07-03 10:00:00,19.37,19.43,19.36,19.42,161653.0,12.4329,12.4714,12.4265,12.465,161653.0
2017-07-03 10:05:00,19.42,19.45,19.41,19.44,92668.0,12.465,12.4842,12.4586,12.4778,92668.0
2017-07-03 10:10:00,19.44,19.45,19.41,19.44,99104.0,12.4778,12.4842,12.4586,12.4778,99104.0
2017-07-03 10:15:00,19.44,19.49,19.44,19.46,189721.0,12.4778,12.5099,12.4778,12.4907,189721.0
2017-07-03 10:20:00,19.46,19.47,19.45,19.45,220721.0,12.4907,12.4971,12.4842,12.4842,220721.0
2017-07-03 10:25:00,19.46,19.47,19.45,19.47,65328.0,12.4907,12.4971,12.4842,12.4971,65328.0
2017-07-03 10:30:00,19.47,19.48,19.45,19.48,103866.0,12.4971,12.5035,12.4842,12.5035,103866.0
2017-07-03 10:35:00,19.48,19.53,19.47,19.53,193740.0,12.5035,12.5356,12.4971,12.5356,193740.0
2017-07-03 10:40:00,19.53,19.56,19.52,19.56,140931.0,12.5356,12.5548,12.5292,12.5548,140931.0
2017-07-03 10:45:00,19.56,19.58,19.55,19.56,134722.0,12.5548,12.5677,12.5484,12.5548,134722.0
2017-07-03 10:50:00,19.56,19.58,19.53,19.54,132091.0,12.5548,12.5677,12.5356,12.542,132091.0
2017-07-03 10:55:00,19.54,19.57,19.52,19.56,62673.0,12.542,12.5613,12.5292,12.5548,62673.0
2017-07-03 11:00:00,19.56,19.59,19.56,19.57,137918.0,12.5548,12.5741,12.5548,12.5613,137918.0
2017-07-03 11:05:00,19.57,19.63,19.57,19.59,112134.0,12.5613,12.5998,12.5613,12.5741,112134.0
2017-07-03 11:10:00,19.58,19.61,19.58,19.59,118935.0,12.5677,12.5869,12.5677,12.5741,118935.0
2017-07-03 11:15:00,19.59,19.61,19.54,19.61,94398.0,12.5741,12.5869,12.542,12.5869,94398.0
2017-07-03 11:20:00,19.61,19.61,19.57,19.59,88587.0,12.5869,12.5869,12.5613,12.5741,88587.0
2017-07-03 11:25:00,19.59,19.59,19.53,19.58,104859.0,12.5741,12.5741,12.5356,12.5677,104859.0
2017-07-03 11:30:00,19.58,19.61,19.57,19.6,83820.0,12.5677,12.5869,12.5613,12.5805,83820.0
2017-07-03 11:35:00,19.6,19.63,19.59,19.61,47390.0,12.5805,12.5998,12.5741,12.5869,47390.0
2017-07-03 11:40:00,19.62,19.64,19.6,19.63,114956.0,12.5934,12.6062,12.5805,12.5998,114956.0
2017-07-03 11:45:00,19.63,19.65,19.62,19.63,76903.0,12.5998,12.6126,12.5934,12.5998,76903.0
2017-07-03 11:50:00,19.63,19.65,19.62,19.65,75220.0,12.5998,12.6126,12.5934,12.6126,75220.0
2017-07-03 11:55:00,19.65,19.65,19.61,19.61,127776.0,12.6126,12.6126,12.5869,12.5869,127776.0
2017-07-03 12:00:00,19.62,19.62,19.59,19.62,72783.0,12.5934,12.5934,12.5741,12.5934,72783.0
2017-07-03 12:05:00,19.62,19.63,19.55,19.56,110713.0,12.5934,12.5998,12.5484,12.5548,110713.0
2017-07-03 12:10:00,19.56,19.57,19.53,19.55,129544.0,12.5548,12.5613,12.5356,12.5484,129544.0
2017-07-03 12:15:00,19.55,19.59,19.55,19.58,80080.0,12.5484,12.5741,12.5484,12.5677,80080.0
2017-07-03 12:20:00,19.58,19.6,19.58,19.58,125400.0,12.5677,12.5805,12.5677,12.5677,125400.0
2017-07-03 12:25:00,19.57,19.58,19.56,19.57,62044.0,12.5613,12.5677,12.5548,12.5613,62044.0
2017-07-03 12:30:00,19.56,19.57,19.53,19.54,147076.0,12.5548,12.5613,12.5356,12.542,147076.0
2017-07-03 12:35:00,19.53,19.57,19.51,19.55,184504.0,12.5356,12.5613,12.5227,12.5484,184504.0
2017-07-03 12:40:00,19.55,19.59,19.55,19.58,123925.0,12.5484,12.5741,12.5484,12.5677,123925.0
2017-07-03 12:45:00,19.58,19.59,19.55,19.57,258331.0,12.5677,12.5741,12.5484,12.5613,258331.0
2017-07-03 12:50:00,19.57,19.59,19.57,19.59,176944.0,12.5613,12.5741,12.5613,12.5741,176944.0
2017-07-03 12:55:00,19.59,19.59,19.5,19.51,364374.0,12.5741,12.5741,12.5163,12.5227,364374.0
2017-07-05 09:30:00,19.44,19.48,19.42,19.45,213425.0,12.4778,12.5035,12.465,12.4842,213425.0
2017-07-05 09:35:00,19.45,19.47,19.38,19.38,141994.0,12.4842,12.4971,12.4393,12.4393,141994.0
2017-07-05 09:40:00,19.37,19.43,19.37,19.43,93200.0,12.4329,12.4714,12.4329,12.4714,93200.0
2017-07-05 09:45:00,19.43,19.44,19.37,19.41,113745.0,12.4714,12.4778,12.4329,12.4586,113745.0
2017-07-05 09:50:00,19.41,19.41,19.37,19.39,98396.0,12.4586,12.4586,12.4329,12.4457,98396.0
2017-07-05 09:55:00,19.39,19.42,19.37,19.42,85858.0,12.4457,12.465,12.4329,12.465,85858.0
2017-07-05 10:00:00,19.42,19.43,19.32,19.32,222269.0,12.465,12.4714,12.4008,12.4008,222269.0
2017-07-05 10:05:00,19.32,19.33,19.28,19.3,73494.0,12.4008,12.4072,12.3751,12.388,73494.0
2017-07-05 10:10:00,19.29,19.31,19.24,19.25,131489.0,12.3815,12.3944,12.3494,12.3559,131489.0
2017-07-05 10:15:00,19.25,19.31,19.24,19.3,170945.0,12.3559,12.3944,12.3494,12.388,170945.0
2017-07-05 10:20:00,19.3,19.31,19.28,19.3,110849.0,12.388,12.3944,12.3751,12.388,110849.0
2017-07-05 10:25:00,19.3,19.3,19.25,19.3,129804.0,12.388,12.388,12.3559,12.388,129804.0
2017-07-05 10:30:00,19.3,19.36,19.27,19.36,132819.0,12.388,12.4265,12.3687,12.4265,132819.0
2017-07-05 10:35:00,19.36,19.4,19.32,19.32,203598.0,12.4265,12.4521,12.4008,12.4008,203598.0
2017-07-05 10:40:00,19.32,19.41,19.32,19.39,183926.0,12.4008,12.4586,12.4008,12.4457,183926.0
2017-07-05 10:45:00,19.39,19.4,19.33,19.37,141371.0,12.4457,12.4521,12.4072,12.4329,141371.0
2017-07-05 10:50:00,19.37,19.37,19.3,19.31,147246.0,12.4329,12.4329,12.388,12.3944,147246.0
2017-07-05 10:55:00,19.31,19.35,19.29,19.31,80164.0,12.3944,12.42,12.3815,12.3944,80164.0
2017-07-05 11:00:00,19.32,19.36,19.31,19.35,147870.0,12.4008,12.4265,12.3944,12.42,147870.0
2017-07-05 11:05:00,19.35,19.38,19.34,19.37,58288.0,12.42,12.4393,12.4136,12.4329,58288.0
2017-07-05 11:10:00,19.36,19.38,19.34,19.36,141957.0,12.4265,12.4393,12.4136,12.4265,141957.0
2017-07-05 11:15:00,19.36,19.38,19.35,19.38,54677.0,12.4265,12.4393,12.42,12.4393,54677.0
2017-07-05 11:20:00,19.38,19.38,19.3,19.3,61617.0,12.4393,12.4393,12.388,12.388,61617.0
2017-07-05 11:25:00,19.31,19.32,19.28,19.29,100294.0,12.3944,12.4008,12.3751,12.3815,100294.0
2017-07-05 11:30:00,19.29,19.29,19.24,19.28,60344.0,12.3815,12.3815,12.3494,12.3751,60344.0
2017-07-05 11:35:00,19.28,19.31,19.28,19.31,46380.0,12.3751,12.3944,12.3751,12.3944,46380.0
2017-07-05 11:40:00,19.31,19.33,19.3,19.32,61016.0,12.3944,12.4072,12.388,12.4008,61016.0
2017-07-05 11:45:00,19.32,19.36,19.31,19.36,60623.0,12.4008,12.4265,12.3944,12.4265,60623.0
2017-07-05 11:50:00,19.35,19.37,19.34,19.36,62310.0,12.42,12.4329,12.4136,12.4265,62310.0
2017-07-05 11:55:00,19.36,19.36,19.32,19.34,56202.0,12.4265,12.4265,12.4008,12.4136,56202.0
2017-07-05 12:00:00,19.33,19.33,19.31,19.32,40697.0,12.4072,12.4072,12.3944,12.4008,40697.0
2017-07-05 12:05:00,19.32,19.34,19.31,19.32,81107.0,12.4008,12.4136,12.3944,12.4008,81107.0
2017-07-05 12:10:00,19.32,19.33,19.29,19.32,51404.0,12.4008,12.4072,12.3815,12.4008,51404.0
2017-07-05 12:15:00,19.31,19.35,19.31,19.35,47002.0,12.3944,12.42,12.3944,12.42,47002.0
2017-07-05 12:20:00,19.35,19.36,19.33,19.33,40387.0,12.42,12.4265,12.4072,12.4072,40387.0
2017-07-05 12:25:00,19.32,19.33,19.31,19.32,34354.0,12.4008,12.4072,12.3944,12.4008,34354.0
2017-07-05 12:30:00,19.32,19.36,19.32,19.36,54439.0,12.4008,12.4265,12.4008,12.4265,54439.0
2017-07-05 12:35:00,19.35,19.36,19.33,19.35,81102.0,12.42,12.4265,12.4072,12.42,81102.0
2017-07-05 12:40:00,19.35,19.36,19.34,19.36,42954.0,12.42,12.4265,12.4136,12.4265,42954.0
2017-07-05 12:45:00,19.36,19.36,19.33,19.33,48203.0,12.4265,12.4265,12.4072,12.4072,48203.0
2017-07-05 12:50:00,19.33,19.36,19.32,19.34,51907.0,12.4072,12.4265,12.4008,12.4136,51907.0
2017-07-05 12:55:00,19.35,19.35,19.31,19.31,29770.0,12.42,12.42,12.3944,12.3944,29770.0
2017-07-05 13:00:00,19.32,19.34,19.3,19.33,81600.0,12.4008,12.4136,12.388,12.4072,81600.0
2017-07-05 13:05:00,19.32,19.33,19.29,19.29,35734.0,12.4008,12.4072,12.3815,12.3815,35734.0
2017-07-05 13:10:00,19.3,19.32,19.27,19.27,42208.0,12.388,12.4008,12.3687,12.3687,42208.0
2017-07-05 13:15:00,19.28,19.31,19.27,19.29,118653.0,12.3751,12.3944,12.3687,12.3815,118653.0
2017-07-05 13:20:00,19.28,19.29,19.25,19.27,41817.0,12.3751,12.3815,12.3559,12.3687,41817.0
2017-07-05 13:25:00,19.27,19.27,19.23,19.24,84152.0,12.3687,12.3687,12.343,12.3494,84152.0
2017-07-05 13:30:00,19.25,19.25,19.21,19.24,99234.0,12.3559,12.3559,12.3302,12.3494,99234.0
2017-07-05 13:35:00,19.24,19.3,19.23,19.3,182011.0,12.3494,12.388,12.343,12.388,182011.0
2017-07-05 13:40:00,19.3,19.3,19.27,19.28,72332.0,12.388,12.388,12.3687,12.3751,72332.0
2017-07-05 13:45:00,19.28,19.29,19.27,19.28,60547.0,12.3751,12.3815,12.3687,12.3751,60547.0
2017-07-05 13:50:00,19.28,19.28,19.26,19.27,62269.0,12.3751,12.3751,12.3623,12.3687,62269.0
2017-07-05 13:55:00,19.27,19.28,19.26,19.27,57669.0,12.3687,12.3751,12.3623,12.3687,57669.0
2017-07-05 14:00:00,19.27,19.3,19.26,19.27,59296.0,12.3687,12.388,12.3623,12.3687,59296.0
2017-07-05 14:05:00,19.28,19.3,19.27,19.29,94525.0,12.3751,12.388,12.3687,12.3815,94525.0
2017-07-05 14:10:00,19.29,19.33,19.28,19.3,92847.0,12.3815,12.4072,12.3751,12.388,92847.0
2017-07-05 14:15:00,19.3,19.35,19.3,19.33,194457.0,12.388,12.42,12.388,12.4072,194457.0
2017-07-05 14:20:00,19.33,19.34,19.29,19.3,65988.0,12.4072,12.4136,12.3815,12.388,65988.0
2017-07-05 14:25:00,19.31,19.33,19.28,19.29,76542.0,12.3944,12.4072,12.3751,12.3815,76542.0
2017-07-05 14:30:00,19.29,19.3,19.26,19.28,34885.0,12.3815,12.388,12.3623,12.3751,34885.0
2017-07-05 14:35:00,19.28,19.31,19.27,19.3,87667.0,12.3751,12.3944,12.3687,12.388,87667.0
2017-07-05 14:40:00,19.3,19.31,19.27,19.27,44406.0,12.388,12.3944,12.3687,12.3687,44406.0
2017-07-05 14:45:00,19.28,19.3,19.23,19.25,83744.0,12.3751,12.388,12.343,12.3559,83744.0
2017-07-05 14:50:00,19.25,19.26,19.23,19.24,62466.0,12.3559,12.3623,12.343,12.3494,62466.0
2017-07-05 14:55:00,19.24,19.25,19.21,19.23,58328.0,12.3494,12.3559,12.3302,12.343,58328.0
2017-07-05 15:00:00,19.23,19.25,19.22,19.23,66518.0,12.343,12.3559,12.3366,12.343,66518.0
2017-07-05 15:05:00,19.23,19.27,19.23,19.26,102546.0,12.343,12.3687,12.343,12.3623,102546.0
2017-07-05 15:10:00,19.25,19.26,19.25,19.26,55559.0,12.3559,12.3623,12.3559,12.3623,55559.0
2017-07-05 15:15:00,19.26,19.29,19.25,19.28,138252.0,12.3623,12.3815,12.3559,12.3751,138252.0
2017-07-05 15:20:00,19.29,19.3,19.26,19.28,94859.0,12.3815,12.388,12.3623,12.3751,94859.0
2017-07-05 15:25:00,19.28,19.3,19.27,19.29,105654.0,12.3751,12.388,12.3687,12.3815,105654.0
2017-07-05 15:30:00,19.29,19.31,19.29,19.3,104118.0,12.3815,12.3944,12.3815,12.388,104118.0
2017-07-05 15:35:00,19.3,19.32,19.28,19.32,107884.0,12.388,12.4008,12.3751,12.4008,107884.0
2017-07-05 15:40:00,19.32,19.33,19.29,19.3,133760.0,12.4008,12.4072,12.3815,12.388,133760.0
2017-07-05 15:45:00,19.3,19.31,19.28,19.28,172059.0,12.388,12.3944,12.3751,12.3751,172059.0
2017-07-05 15:50:00,19.28,19.31,19.28,19.3,252375.0,12.3751,12.3944,12.3751,12.388,252375.0
2017-07-05 15:55:00,19.3,19.32,19.3,19.3,577171.0,12.388,12.4008,12.388,12.388,577171.0
2017-07-06 09:30:00,19.36,19.36,19.27,19.31,147243.0,12.4265,12.4265,12.3687,12.3944,147243.0
2017-07-06 09:35:00,19.32,19.34,19.27,19.32,97917.0,12.4008,12.4136,12.3687,12.4008,97917.0
2017-07-06 09:40:00,19.32,19.37,19.3,19.3,124649.0,12.4008,12.4329,12.388,12.388,124649.0
2017-07-06 09:45:00,19.31,19.38,19.3,19.37,76223.0,12.3944,12.4393,12.388,12.4329,76223.0
2017-07-06 09:50:00,19.37,19.4,19.36,19.37,62091.0,12.4329,12.4521,12.4265,12.4329,62091.0
2017-07-06 09:55:00,19.38,19.4,19.31,19.32,62369.0,12.4393,12.4521,12.3944,12.4008,62369.0
2017-07-06 10:00:00,19.32,19.35,19.31,19.32,57447.0,12.4008,12.42,12.3944,12.4008,57447.0
2017-07-06 10:05:00,19.32,19.32,19.25,19.29,111841.0,12.4008,12.4008,12.3559,12.3815,111841.0
2017-07-06 10:10:00,19.28,19.32,19.27,19.29,67825.0,12.3751,12.4008,12.3687,12.3815,67825.0
2017-07-06 10:15:00,19.29,19.35,19.27,19.34,126460.0,12.3815,12.42,12.3687,12.4136,126460.0
2017-07-06 10:20:00,19.33,19.37,19.31,19.35,81609.0,12.4072,12.4329,12.3944,12.42,81609.0
2017-07-06 10:25:00,19.35,19.38,19.33,19.34,82635.0,12.42,12.4393,12.4072,12.4136,82635.0
2017-07-06 10:30:00,19.34,19.34,19.3,19.32,91749.0,12.4136,12.4136,12.388,12.4008,91749.0
2017-07-06 10:35:00,19.32,19.32,19.27,19.29,69508.0,12.4008,12.4008,12.3687,12.3815,69508.0
2017-07-06 10:40:00,19.29,19.32,19.27,19.29,85553.0,12.3815,12.4008,12.3687,12.3815,85553.0
2017-07-06 10:45:00,19.29,19.32,19.26,19.27,96801.0,12.3815,12.4008,12.3623,12.3687,96801.0
2017-07-06 10:50:00,19.27,19.28,19.22,19.24,66816.0,12.3687,12.3751,12.3366,12.3494,66816.0
2017-07-06 10:55:00,19.24,19.26,19.23,19.24,80745.0,12.3494,12.3623,12.343,12.3494,80745.0
2017-07-06 11:00:00,19.24,19.42,19.23,19.42,170968.0,12.3494,12.465,12.343,12.465,170968.0
2017-07-06 11:05:00,19.41,19.44,19.38,19.4,89092.0,12.4586,12.4778,12.4393,12.4521,89092.0
2017-07-06 11:10:00,19.39,19.39,19.33,19.34,66838.0,12.4457,12.4457,12.4072,12.4136,66838.0
2017-07-06 11:15:00,19.33,19.36,19.32,19.32,54005.0,12.4072,12.4265,12.4008,12.4008,54005.0
2017-07-06 11:20:00,19.32,19.33,19.28,19.31,97715.0,12.4008,12.4072,12.3751,12.3944,97715.0
2017-07-06 11:25:00,19.31,19.36,19.3,19.36,45080.0,12.3944,12.4265,12.388,12.4265,45080.0
2017-07-06 11:30:00,19.36,19.39,19.34,19.35,121994.0,12.4265,12.4457,12.4136,12.42,121994.0
2017-07-06 11:35:00,19.36,19.36,19.31,19.34,95765.0,12.4265,12.4265,12.3944,12.4136,95765.0
2017-07-06 11:40:00,19.34,19.34,19.3,19.31,52236.0,12.4136,12.4136,12.388,12.3944,52236.0
2017-07-06 11:45:00,19.31,19.31,19.26,19.27,47055.0,12.3944,12.3944,12.3623,12.3687,47055.0
2017-07-06 11:50:00,19.27,19.29,19.23,19.26,83139.0,12.3687,12.3815,12.343,12.3623,83139.0
2017-07-06 11:55:00,19.25,19.27,19.24,19.27,40791.0,12.3559,12.3687,12.3494,12.3687,40791.0
2017-07-06 12:00:00,19.27,19.29,19.26,19.28,76683.0,12.3687,12.3815,12.3623,12.3751,76683.0
2017-07-06 12:05:00,19.29,19.3,19.26,19.27,52807.0,12.3815,12.388,12.3623,12.3687,52807.0
2017-07-06 12:10:00,19.27,19.28,19.23,19.26,40567.0,12.3687,12.3751,12.343,12.3623,40567.0
2017-07-06 12:15:00,19.26,19.3,19.26,19.29,48547.0,12.3623,12.388,12.3623,12.3815,48547.0
2017-07-06 12:20:00,19.29,19.31,19.28,19.3,105041.0,12.3815,12.3944,12.3751,12.388,105041.0
2017-07-06 12:25:00,19.29,19.3,19.28,19.28,24266.0,12.3815,12.388,12.3751,12.3751,24266.0
2017-07-06 12:30:00,19.28,19.3,19.26,19.26,34897.0,12.3751,12.388,12.3623,12.3623,34897.0
2017-07-06 12:35:00,19.27,19.28,19.25,19.27,32191.0,12.3687,12.3751,12.3559,12.3687,32191.0
2017-07-06 12:40:00,19.27,19.28,19.25,19.27,42653.0,12.3687,12.3751,12.3559,12.3687,42653.0
2017-07-06 12:45:00,19.27,19.28,19.23,19.25,39445.0,12.3687,12.3751,12.343,12.3559,39445.0
2017-07-06 12:50:00,19.25,19.26,19.23,19.23,19599.0,12.3559,12.3623,12.343,12.343,19599.0
2017-07-06 12:55:00,19.24,19.26,19.22,19.23,45606.0,12.3494,12.3623,12.3366,12.343,45606.0
2017-07-06 13:00:00,19.23,19.24,19.22,19.22,24393.0,12.343,12.3494,12.3366,12.3366,24393.0
2017-07-06 13:05:00,19.22,19.26,19.22,19.23,114073.0,12.3366,12.3623,12.3366,12.343,114073.0
2017-07-06 13:10:00,19.23,19.24,19.23,19.24,33226.0,12.343,12.3494,12.343,12.3494,33226.0
2017-07-06 13:15:00,19.24,19.28,19.23,19.27,53972.0,12.3494,12.3751,12.343,12.3687,53972.0
2017-07-06 13:20:00,19.27,19.28,19.25,19.25,48037.0,12.3687,12.3751,12.3559,12.3559,48037.0
2017-07-06 13:25:00,19.25,19.27,19.24,19.26,39428.0,12.3559,12.3687,12.3494,12.3623,39428.0
2017-07-06 13:30:00,19.25,19.25,19.2,19.23,103682.0,12.3559,12.3559,12.3238,12.343,103682.0
2017-07-06 13:35:00,19.23,19.23,19.18,19.2,61900.0,12.343,12.343,12.3109,12.3238,61900.0
2017-07-06 13:40:00,19.2,19.2,19.15,19.16,33455.0,12.3238,12.3238,12.2917,12.2981,33455.0
2017-07-06 13:45:00,19.16,19.2,19.16,19.18,55031.0,12.2981,12.3238,12.2981,12.3109,55031.0
2017-07-06 13:50:00,19.17,19.2,19.16,19.18,68224.0,12.3045,12.3238,12.2981,12.3109,68224.0
2017-07-06 13:55:00,19.19,19.19,19.16,19.17,40678.0,12.3174,12.3174,12.2981,12.3045,40678.0
2017-07-06 14:00:00,19.18,19.2,19.17,19.19,154002.0,12.3109,12.3238,12.3045,12.3174,154002.0
2017-07-06 14:05:00,19.19,19.19,19.14,19.16,92461.0,12.3174,12.3174,12.2853,12.2981,92461.0
2017-07-06 14:10:00,19.16,19.18,19.14,19.16,78323.0,12.2981,12.3109,12.2853,12.2981,78323.0
2017-07-06 14:15:00,19.17,19.2,19.15,19.18,73940.0,12.3045,12.3238,12.2917,12.3109,73940.0
2017-07-06 14:20:00,19.18,19.2,19.16,19.16,31910.0,12.3109,12.3238,12.2981,12.2981,31910.0
2017-07-06 14:25:00,19.16,19.19,19.15,19.19,34488.0,12.2981,12.3174,12.2917,12.3174,34488.0
2017-07-06 14:30:00,19.18,19.2,19.17,19.19,33659.0,12.3109,12.3238,12.3045,12.3174,33659.0
2017-07-06 14:35:00,19.19,19.2,19.16,19.18,29904.0,12.3174,12.3238,12.2981,12.3109,29904.0
2017-07-06 14:40:00,19.18,19.2,19.17,19.19,50881.0,12.3109,12.3238,12.3045,12.3174,50881.0
2017-07-06 14:45:00,19.19,19.2,19.16,19.18,56807.0,12.3174,12.3238,12.2981,12.3109,56807.0
2017-07-06 14:50:00,19.18,19.19,19.18,19.19,35656.0,12.3109,12.3174,12.3109,12.3174,35656.0
2017-07-06 14:55:00,19.18,19.21,19.18,19.2,77891.0,12.3109,12.3302,12.3109,12.3238,77891.0
2017-07-06 15:00:00,19.19,19.22,19.19,19.2,51751.0,12.3174,12.3366,12.3174,12.3238,51751.0
2017-07-06 15:05:00,19.21,19.21,19.17,19.2,107177.0,12.3302,12.3302,12.3045,12.3238,107177.0
2017-07-06 15:10:00,19.21,19.22,19.18,19.19,45678.0,12.3302,12.3366,12.3109,12.3174,45678.0
2017-07-06 15:15:00,19.18,19.2,19.18,19.18,52998.0,12.3109,12.3238,12.3109,12.3109,52998.0
2017-07-06 15:20:00,19.18,19.19,19.16,19.19,62409.0,12.3109,12.3174,12.2981,12.3174,62409.0
2017-07-06 15:25:00,19.19,19.19,19.15,19.16,56073.0,12.3174,12.3174,12.2917,12.2981,56073.0
2017-07-06 15:30:00,19.15,19.16,19.12,19.15,106149.0,12.2917,12.2981,12.2724,12.2917,106149.0
2017-07-06 15:35:00,19.15,19.15,19.12,19.14,105405.0,12.2917,12.2917,12.2724,12.2853,105405.0
2017-07-06 15:40:00,19.14,19.14,19.1,19.11,192454.0,12.2853,12.2853,12.2596,12.266,192454.0
2017-07-06 15:45:00,19.12,19.13,19.1,19.12,144032.0,12.2724,12.2788,12.2596,12.2724,144032.0
2017-07-06 15:50:00,19.12,19.14,19.1,19.13,168125.0,12.2724,12.2853,12.2596,12.2788,168125.0
2017-07-06 15:55:00,19.13,19.15,19.12,19.14,442774.0,12.2788,12.2917,12.2724,12.2853,442774.0
2017-07-07 09:30:00,19.13,19.21,19.13,19.19,241623.0,12.2788,12.3302,12.2788,12.3174,241623.0
2017-07-07 09:35:00,19.18,19.2,19.13,19.18,278921.0,12.3109,12.3238,12.2788,12.3109,278921.0
2017-07-07 09:40:00,19.18,19.19,19.13,19.16,139439.0,12.3109,12.3174,12.2788,12.2981,139439.0
2017-07-07 09:45:00,19.16,19.17,19.09,19.14,93439.0,12.2981,12.3045,12.2532,12.2853,93439.0
2017-07-07 09:50:00,19.15,19.16,19.1,19.11,74399.0,12.2917,12.2981,12.2596,12.266,74399.0
2017-07-07 09:55:00,19.1,19.11,19.08,19.09,41197.0,12.2596,12.266,12.2467,12.2532,41197.0
2017-07-07 10:00:00,19.08,19.09,19.03,19.03,121611.0,12.2467,12.2532,12.2147,12.2147,121611.0
2017-07-07 10:05:00,19.03,19.03,19.0,19.0,104756.0,12.2147,12.2147,12.1954,12.1954,104756.0
2017-07-07 10:10:00,19.01,19.02,18.98,19.01,183565.0,12.2018,12.2082,12.1826,12.2018,183565.0
2017-07-07 10:15:00,19.01,19.01,18.96,18.98,72942.0,12.2018,12.2018,12.1697,12.1826,72942.0
2017-07-07 10:20:00,18.97,19.01,18.96,18.97,112418.0,12.1761,12.2018,12.1697,12.1761,112418.0
2017-07-07 10:25:00,18.98,18.98,18.93,18.94,101004.0,12.1826,12.1826,12.1505,12.1569,101004.0
2017-07-07 10:30:00,18.94,18.96,18.92,18.94,106849.0,12.1569,12.1697,12.144,12.1569,106849.0
2017-07-07 10:35:00,18.94,18.96,18.92,18.96,55947.0,12.1569,12.1697,12.144,12.1697,55947.0
2017-07-07 10:40:00,18.96,19.01,18.96,18.98,89480.0,12.1697,12.2018,12.1697,12.1826,89480.0
2017-07-07 10:45:00,18.98,19.02,18.97,19.0,102354.0,12.1826,12.2082,12.1761,12.1954,102354.0
2017-07-07 10:50:00,19.0,19.01,18.99,18.99,79557.0,12.1954,12.2018,12.189,12.189,79557.0
2017-07-07 10:55:00,19.0,19.03,18.98,19.01,67746.0,12.1954,12.2147,12.1826,12.2018,67746.0
2017-07-07 11:00:00,19.02,19.04,19.01,19.03,90224.0,12.2082,12.2211,12.2018,12.2147,90224.0
2017-07-07 11:05:00,19.04,19.07,19.02,19.04,213345.0,12.2211,12.2403,12.2082,12.2211,213345.0
2017-07-07 11:10:00,19.03,19.07,19.03,19.07,195480.0,12.2147,12.2403,12.2147,12.2403,195480.0
2017-07-07 11:15:00,19.07,19.08,19.04,19.07,55280.0,12.2403,12.2467,12.2211,12.2403,55280.0
2017-07-07 11:20:00,19.07,19.08,19.04,19.07,67193.0,12.2403,12.2467,12.2211,12.2403,67193.0
2017-07-07 11:25:00,19.07,19.13,19.07,19.11,78202.0,12.2403,12.2788,12.2403,12.266,78202.0
2017-07-07 11:30:00,19.11,19.14,19.1,19.12,64864.0,12.266,12.2853,12.2596,12.2724,64864.0
2017-07-07 11:35:00,19.11,19.13,19.11,19.12,69978.0,12.266,12.2788,12.266,12.2724,69978.0
2017-07-07 11:40:00,19.12,19.13,19.1,19.1,59900.0,12.2724,12.2788,12.2596,12.2596,59900.0
2017-07-07 11:45:00,19.1,19.11,19.09,19.11,50487.0,12.2596,12.266,12.2532,12.266,50487.0
2017-07-07 11:50:00,19.11,19.12,19.09,19.1,69156.0,12.266,12.2724,12.2532,12.2596,69156.0
2017-07-07 11:55:00,19.1,19.1,19.08,19.09,8099.0,12.2596,12.2596,12.2467,12.2532,8099.0
2017-07-07 12:00:00,19.09,19.12,19.08,19.12,75443.0,12.2532,12.2724,12.2467,12.2724,75443.0
2017-07-07 12:05:00,19.12,19.13,19.11,19.12,34658.0,12.2724,12.2788,12.266,12.2724,34658.0
2017-07-07 12:10:00,19.11,19.14,19.11,19.13,76845.0,12.266,12.2853,12.266,12.2788,76845.0
2017-07-07 12:15:00,19.13,19.15,19.12,19.13,60438.0,12.2788,12.2917,12.2724,12.2788,60438.0
2017-07-07 12:20:00,19.13,19.14,19.12,19.13,40677.0,12.2788,12.2853,12.2724,12.2788,40677.0
2017-07-07 12:25:00,19.13,19.13,19.09,19.11,78049.0,12.2788,12.2788,12.2532,12.266,78049.0
2017-07-07 12:30:00,19.11,19.14,19.11,19.13,70125.0,12.266,12.2853,12.266,12.2788,70125.0
2017-07-07 12:35:00,19.13,19.13,19.11,19.13,54915.0,12.2788,12.2788,12.266,12.2788,54915.0
2017-07-07 12:40:00,19.13,19.13,19.1,19.1,34486.0,12.2788,12.2788,12.2596,12.2596,34486.0
2017-07-07 12:45:00,19.11,19.11,19.09,19.09,70709.0,12.266,12.266,12.2532,12.2532,70709.0
2017-07-07 12:50:00,19.09,19.1,19.09,19.1,18709.0,12.2532,12.2596,12.2532,12.2596,18709.0
2017-07-07 12:55:00,19.09,19.1,19.07,19.07,35362.0,12.2532,12.2596,12.2403,12.2403,35362.0
2017-07-07 13:00:00,19.07,19.08,19.05,19.06,63251.0,12.2403,12.2467,12.2275,12.2339,63251.0
2017-07-07 13:05:00,19.06,19.09,19.06,19.09,30905.0,12.2339,12.2532,12.2339,12.2532,30905.0
2017-07-07 13:10:00,19.09,19.09,19.08,19.09,17269.0,12.2532,12.2532,12.2467,12.2532,17269.0
2017-07-07 13:15:00,19.09,19.09,19.06,19.06,37725.0,12.2532,12.2532,12.2339,12.2339,37725.0
2017-07-07 13:20:00,19.07,19.09,19.06,19.09,53002.0,12.2403,12.2532,12.2339,12.2532,53002.0
2017-07-07 13:25:00,19.08,19.09,19.07,19.08,51335.0,12.2467,12.2532,12.2403,12.2467,51335.0
2017-07-07 13:30:00,19.08,19.12,19.08,19.11,57459.0,12.2467,12.2724,12.2467,12.266,57459.0
2017-07-07 13:35:00,19.12,19.12,19.11,19.12,51099.0,12.2724,12.2724,12.266,12.2724,51099.0
2017-07-07 13:40:00,19.12,19.13,19.11,19.11,41693.0,12.2724,12.2788,12.266,12.266,41693.0
2017-07-07 13:45:00,19.11,19.12,19.1,19.11,31048.0,12.266,12.2724,12.2596,12.266,31048.0
2017-07-07 13:50:00,19.11,19.11,19.09,19.09,28542.0,12.266,12.266,12.2532,12.2532,28542.0
2017-07-07 13:55:00,19.09,19.11,19.09,19.11,40289.0,12.2532,12.266,12.2532,12.266,40289.0
2017-07-07 14:00:00,19.11,19.12,19.1,19.12,34184.0,12.266,12.2724,12.2596,12.2724,34184.0
2017-07-07 14:05:00,19.12,19.12,19.1,19.11,32680.0,12.2724,12.2724,12.2596,12.266,32680.0
2017-07-07 14:10:00,19.11,19.16,19.1,19.14,136412.0,12.266,12.2981,12.2596,12.2853,136412.0
2017-07-07 14:15:00,19.14,19.16,19.12,19.14,63870.0,12.2853,12.2981,12.2724,12.2853,63870.0
2017-07-07 14:20:00,19.13,19.14,19.12,19.13,28256.0,12.2788,12.2853,12.2724,12.2788,28256.0
2017-07-07 14:25:00,19.13,19.15,19.12,19.13,32841.0,12.2788,12.2917,12.2724,12.2788,32841.0
2017-07-07 14:30:00,19.13,19.13,19.1,19.1,48500.0,12.2788,12.2788,12.2596,12.2596,48500.0
2017-07-07 14:35:00,19.11,19.12,19.1,19.11,20012.0,12.266,12.2724,12.2596,12.266,20012.0
2017-07-07 14:40:00,19.12,19.14,19.1,19.13,72338.0,12.2724,12.2853,12.2596,12.2788,72338.0
2017-07-07 14:45:00,19.13,19.13,19.11,19.11,55280.0,12.2788,12.2788,12.266,12.266,55280.0
2017-07-07 14:50:00,19.11,19.12,19.1,19.1,44472.0,12.266,12.2724,12.2596,12.2596,44472.0
2017-07-07 14:55:00,19.1,19.13,19.09,19.11,61770.0,12.2596,12.2788,12.2532,12.266,61770.0
2017-07-07 15:00:00,19.11,19.12,19.1,19.11,55562.0,12.266,12.2724,12.2596,12.266,55562.0
2017-07-07 15:05:00,19.11,19.12,19.1,19.11,45548.0,12.266,12.2724,12.2596,12.266,45548.0
2017-07-07 15:10:00,19.11,19.14,19.11,19.12,60638.0,12.266,12.2853,12.266,12.2724,60638.0
2017-07-07 15:15:00,19.12,19.14,19.12,19.14,42057.0,12.2724,12.2853,12.2724,12.2853,42057.0
2017-07-07 15:20:00,19.14,19.16,19.13,19.14,73234.0,12.2853,12.2981,12.2788,12.2853,73234.0
2017-07-07 15:25:00,19.14,19.14,19.11,19.12,92681.0,12.2853,12.2853,12.266,12.2724,92681.0
2017-07-07 15:30:00,19.13,19.14,19.11,19.14,104401.0,12.2788,12.2853,12.266,12.2853,104401.0
2017-07-07 15:35:00,19.14,19.18,19.13,19.18,117235.0,12.2853,12.3109,12.2788,12.3109,117235.0
2017-07-07 15:40:00,19.18,19.2,19.16,19.19,173019.0,12.3109,12.3238,12.2981,12.3174,173019.0
2017-07-07 15:45:00,19.2,19.2,19.17,19.17,141182.0,12.3238,12.3238,12.3045,12.3045,141182.0
2017-07-07 15:50:00,19.18,19.19,19.16,19.17,185540.0,12.3109,12.3174,12.2981,12.3045,185540.0
2017-07-07 15:55:00,19.16,19.18,19.15,19.16,340172.0,12.2981,12.3109,12.2917,12.2981,340172.0
2017-07-10 09:30:00,19.09,19.11,19.06,19.07,149026.0,12.2532,12.266,12.2339,12.2403,149026.0
2017-07-10 09:35:00,19.08,19.1,19.06,19.09,82711.0,12.2467,12.2596,12.2339,12.2532,82711.0
2017-07-10 09:40:00,19.08,19.15,19.07,19.14,137947.0,12.2467,12.2917,12.2403,12.2853,137947.0
2017-07-10 09:45:00,19.13,19.16,19.12,19.14,66853.0,12.2788,12.2981,12.2724,12.2853,66853.0
2017-07-10 09:50:00,19.14,19.16,19.1,19.11,101866.0,12.2853,12.2981,12.2596,12.266,101866.0
2017-07-10 09:55:00,19.11,19.14,19.1,19.1,60337.0,12.266,12.2853,12.2596,12.2596,60337.0
2017-07-10 10:00:00,19.1,19.14,19.08,19.12,96021.0,12.2596,12.2853,12.2467,12.2724,96021.0
2017-07-10 10:05:00,19.12,19.12,19.08,19.09,99489.0,12.2724,12.2724,12.2467,12.2532,99489.0
2017-07-10 10:10:00,19.09,19.09,19.07,19.09,70894.0,12.2532,12.2532,12.2403,12.2532,70894.0
2017-07-10 10:15:00,19.09,19.1,19.06,19.09,84428.0,12.2532,12.2596,12.2339,12.2532,84428.0
2017-07-10 10:20:00,19.09,19.11,19.08,19.1,57491.0,12.2532,12.266,12.2467,12.2596,57491.0
2017-07-10 10:25:00,19.09,19.1,19.06,19.07,95794.0,12.2532,12.2596,12.2339,12.2403,95794.0
2017-07-10 10:30:00,19.08,19.1,19.06,19.06,47880.0,12.2467,12.2596,12.2339,12.2339,47880.0
2017-07-10 10:35:00,19.06,19.06,19.03,19.05,51776.0,12.2339,12.2339,12.2147,12.2275,51776.0
2017-07-10 10:40:00,19.06,19.06,19.02,19.02,71985.0,12.2339,12.2339,12.2082,12.2082,71985.0
2017-07-10 10:45:00,19.03,19.05,18.99,19.01,112341.0,12.2147,12.2275,12.189,12.2018,112341.0
2017-07-10 10:50:00,19.01,19.05,18.98,19.04,92754.0,12.2018,12.2275,12.1826,12.2211,92754.0
2017-07-10 10:55:00,19.03,19.05,19.02,19.05,81046.0,12.2147,12.2275,12.2082,12.2275,81046.0
2017-07-10 11:00:00,19.04,19.07,19.03,19.04,75451.0,12.2211,12.2403,12.2147,12.2211,75451.0
2017-07-10 11:05:00,19.04,19.08,19.03,19.06,50793.0,12.2211,12.2467,12.2147,12.2339,50793.0
2017-07-10 11:10:00,19.06,19.07,19.03,19.06,94858.0,12.2339,12.2403,12.2147,12.2339,94858.0
2017-07-10 11:15:00,19.06,19.08,19.04,19.07,100760.0,12.2339,12.2467,12.2211,12.2403,100760.0
2017-07-10 11:20:00,19.07,19.1,19.06,19.09,80283.0,12.2403,12.2596,12.2339,12.2532,80283.0
2017-07-10 11:25:00,19.08,19.09,19.04,19.05,106231.0,12.2467,12.2532,12.2211,12.2275,106231.0
2017-07-10 11:30:00,19.05,19.06,19.02,19.04,57223.0,12.2275,12.2339,12.2082,12.2211,57223.0
2017-07-10 11:35:00,19.04,19.04,19.01,19.02,33452.0,12.2211,12.2211,12.2018,12.2082,33452.0
2017-07-10 11:40:00,19.02,19.02,19.0,19.01,39516.0,12.2082,12.2082,12.1954,12.2018,39516.0
2017-07-10 11:45:00,19.01,19.04,19.0,19.04,75567.0,12.2018,12.2211,12.1954,12.2211,75567.0
2017-07-10 11:50:00,19.04,19.05,19.03,19.04,82727.0,12.2211,12.2275,12.2147,12.2211,82727.0
2017-07-10 11:55:00,19.04,19.05,19.03,19.05,48900.0,12.2211,12.2275,12.2147,12.2275,48900.0
2017-07-10 12:00:00,19.04,19.06,19.04,19.05,123141.0,12.2211,12.2339,12.2211,12.2275,123141.0
2017-07-10 12:05:00,19.05,19.07,19.04,19.06,48707.0,12.2275,12.2403,12.2211,12.2339,48707.0
2017-07-10 12:10:00,19.06,19.07,19.03,19.03,41937.0,12.2339,12.2403,12.2147,12.2147,41937.0
2017-07-10 12:15:00,19.04,19.06,19.03,19.05,59470.0,12.2211,12.2339,12.2147,12.2275,59470.0
2017-07-10 12:20:00,19.05,19.07,19.04,19.06,60895.0,12.2275,12.2403,12.2211,12.2339,60895.0
2017-07-10 12:25:00,19.06,19.07,19.05,19.05,31470.0,12.2339,12.2403,12.2275,12.2275,31470.0
2017-07-10 12:30:00,19.05,19.07,19.05,19.05,59376.0,12.2275,12.2403,12.2275,12.2275,59376.0
2017-07-10 12:35:00,19.05,19.07,19.04,19.05,62310.0,12.2275,12.2403,12.2211,12.2275,62310.0
2017-07-10 12:40:00,19.05,19.07,19.05,19.06,30145.0,12.2275,12.2403,12.2275,12.2339,30145.0
2017-07-10 12:45:00,19.07,19.07,19.05,19.07,99404.0,12.2403,12.2403,12.2275,12.2403,99404.0
2017-07-10 12:50:00,19.07,19.09,19.06,19.07,62498.0,12.2403,12.2532,12.2339,12.2403,62498.0
2017-07-10 12:55:00,19.07,19.12,19.07,19.11,105331.0,12.2403,12.2724,12.2403,12.266,105331.0
2017-07-10 13:00:00,19.11,19.11,19.08,19.1,47937.0,12.266,12.266,12.2467,12.2596,47937.0
2017-07-10 13:05:00,19.1,19.11,19.08,19.09,76015.0,12.2596,12.266,12.2467,12.2532,76015.0
2017-07-10 13:10:00,19.09,19.09,19.05,19.07,86634.0,12.2532,12.2532,12.2275,12.2403,86634.0
2017-07-10 13:15:00,19.07,19.09,19.06,19.07,57930.0,12.2403,12.2532,12.2339,12.2403,57930.0
2017-07-10 13:20:00,19.08,19.09,19.06,19.08,49771.0,12.2467,12.2532,12.2339,12.2467,49771.0
2017-07-10 13:25:00,19.08,19.09,19.05,19.06,70491.0,12.2467,12.2532,12.2275,12.2339,70491.0
2017-07-10 13:30:00,19.06,19.07,19.05,19.07,29711.0,12.2339,12.2403,12.2275,12.2403,29711.0
2017-07-10 13:35:00,19.07,19.08,19.05,19.07,46035.0,12.2403,12.2467,12.2275,12.2403,46035.0
2017-07-10 13:40:00,19.07,19.09,19.07,19.07,51526.0,12.2403,12.2532,12.2403,12.2403,51526.0
2017-07-10 13:45:00,19.08,19.08,19.05,19.07,62936.0,12.2467,12.2467,12.2275,12.2403,62936.0
2017-07-10 13:50:00,19.07,19.09,19.05,19.05,68605.0,12.2403,12.2532,12.2275,12.2275,68605.0
2017-07-10 13:55:00,19.06,19.08,19.05,19.07,90746.0,12.2339,12.2467,12.2275,12.2403,90746.0
2017-07-10 14:00:00,19.07,19.08,19.07,19.07,37167.0,12.2403,12.2467,12.2403,12.2403,37167.0
2017-07-10 14:05:00,19.07,19.1,19.07,19.08,113121.0,12.2403,12.2596,12.2403,12.2467,113121.0
2017-07-10 14:10:00,19.08,19.1,19.06,19.07,55790.0,12.2467,12.2596,12.2339,12.2403,55790.0
2017-07-10 14:15:00,19.07,19.09,19.05,19.06,89483.0,12.2403,12.2532,12.2275,12.2339,89483.0
2017-07-10 14:20:00,19.06,19.09,19.06,19.06,96750.0,12.2339,12.2532,12.2339,12.2339,96750.0
2017-07-10 14:25:00,19.06,19.07,19.04,19.04,43109.0,12.2339,12.2403,12.2211,12.2211,43109.0
2017-07-10 14:30:00,19.04,19.05,19.03,19.05,33413.0,12.2211,12.2275,12.2147,12.2275,33413.0
2017-07-10 14:35:00,19.05,19.08,19.04,19.07,60869.0,12.2275,12.2467,12.2211,12.2403,60869.0
2017-07-10 14:40:00,19.07,19.1,19.06,19.1,56924.0,12.2403,12.2596,12.2339,12.2596,56924.0
2017-07-10 14:45:00,19.1,19.1,19.08,19.08,39309.0,12.2596,12.2596,12.2467,12.2467,39309.0
2017-07-10 14:50:00,19.09,19.09,19.08,19.08,35466.0,12.2532,12.2532,12.2467,12.2467,35466.0
2017-07-10 14:55:00,19.08,19.09,19.05,19.07,65385.0,12.2467,12.2532,12.2275,12.2403,65385.0
2017-07-10 15:00:00,19.07,19.08,19.04,19.08,100923.0,12.2403,12.2467,12.2211,12.2467,100923.0
2017-07-10 15:05:00,19.08,19.09,19.05,19.07,92841.0,12.2467,12.2532,12.2275,12.2403,92841.0
2017-07-10 15:10:00,19.08,19.08,19.07,19.07,38280.0,12.2467,12.2467,12.2403,12.2403,38280.0
2017-07-10 15:15:00,19.07,19.1,19.07,19.1,103713.0,12.2403,12.2596,12.2403,12.2596,103713.0
2017-07-10 15:20:00,19.1,19.1,19.07,19.08,67387.0,12.2596,12.2596,12.2403,12.2467,67387.0
2017-07-10 15:25:00,19.08,19.1,19.07,19.1,85829.0,12.2467,12.2596,12.2403,12.2596,85829.0
2017-07-10 15:30:00,19.1,19.1,19.07,19.09,95250.0,12.2596,12.2596,12.2403,12.2532,95250.0
2017-07-10 15:35:00,19.09,19.1,19.07,19.08,91801.0,12.2532,12.2596,12.2403,12.2467,91801.0
2017-07-10 15:40:00,19.08,19.09,19.07,19.07,124676.0,12.2467,12.2532,12.2403,12.2403,124676.0
2017-07-10 15:45:00,19.08,19.09,19.07,19.09,155375.0,12.2467,12.2532,12.2403,12.2532,155375.0
2017-07-10 15:50:00,19.09,19.09,19.07,19.07,227059.0,12.2532,12.2532,12.2403,12.2403,227059.0
2017-07-10 15:55:00,19.07,19.08,19.07,19.07,280269.0,12.2403,12.2467,12.2403,12.2403,280269.0
2017-07-11 09:30:00,19.06,19.07,18.99,19.01,149264.0,12.2339,12.2403,12.189,12.2018,149264.0
2017-07-11 09:35:00,19.01,19.03,18.99,18.99,65254.0,12.2018,12.2147,12.189,12.189,65254.0
2017-07-11 09:40:00,18.98,19.03,18.96,19.03,98037.0,12.1826,12.2147,12.1697,12.2147,98037.0
2017-07-11 09:45:00,19.03,19.05,19.01,19.02,61713.0,12.2147,12.2275,12.2018,12.2082,61713.0
2017-07-11 09:50:00,19.02,19.04,19.01,19.01,91164.0,12.2082,12.2211,12.2018,12.2018,91164.0
2017-07-11 09:55:00,19.01,19.05,19.0,19.01,84677.0,12.2018,12.2275,12.1954,12.2018,84677.0
2017-07-11 10:00:00,19.01,19.03,18.99,19.01,92302.0,12.2018,12.2147,12.189,12.2018,92302.0
2017-07-11 10:05:00,19.0,19.01,18.97,18.97,83463.0,12.1954,12.2018,12.1761,12.1761,83463.0
2017-07-11 10:10:00,18.98,18.99,18.97,18.97,65488.0,12.1826,12.189,12.1761,12.1761,65488.0
2017-07-11 10:15:00,18.98,19.0,18.97,18.98,106446.0,12.1826,12.1954,12.1761,12.1826,106446.0
2017-07-11 10:20:00,18.98,19.01,18.97,18.98,80645.0,12.1826,12.2018,12.1761,12.1826,80645.0
2017-07-11 10:25:00,18.98,19.0,18.97,18.99,64350.0,12.1826,12.1954,12.1761,12.189,64350.0
2017-07-11 10:30:00,19.0,19.03,18.98,19.03,137711.0,12.1954,12.2147,12.1826,12.2147,137711.0
2017-07-11 10:35:00,19.02,19.03,18.99,19.02,141108.0,12.2082,12.2147,12.189,12.2082,141108.0
2017-07-11 10:40:00,19.02,19.06,19.02,19.03,120053.0,12.2082,12.2339,12.2082,12.2147,120053.0
2017-07-11 10:45:00,19.04,19.06,19.02,19.03,86469.0,12.2211,12.2339,12.2082,12.2147,86469.0
2017-07-11 10:50:00,19.04,19.05,19.02,19.04,61311.0,12.2211,12.2275,12.2082,12.2211,61311.0
2017-07-11 10:55:00,19.04,19.07,19.04,19.05,194810.0,12.2211,12.2403,12.2211,12.2275,194810.0
2017-07-11 11:00:00,19.05,19.06,19.04,19.05,42792.0,12.2275,12.2339,12.2211,12.2275,42792.0
2017-07-11 11:05:00,19.05,19.05,19.03,19.04,48067.0,12.2275,12.2275,12.2147,12.2211,48067.0
2017-07-11 11:10:00,19.04,19.06,19.02,19.04,173781.0,12.2211,12.2339,12.2082,12.2211,173781.0
2017-07-11 11:15:00,19.04,19.08,19.04,19.07,102699.0,12.2211,12.2467,12.2211,12.2403,102699.0
2017-07-11 11:20:00,19.06,19.07,19.03,19.05,120660.0,12.2339,12.2403,12.2147,12.2275,120660.0
2017-07-11 11:25:00,19.06,19.07,18.99,19.0,112749.0,12.2339,12.2403,12.189,12.1954,112749.0
2017-07-11 11:30:00,18.99,19.03,18.98,19.03,63067.0,12.189,12.2147,12.1826,12.2147,63067.0
2017-07-11 11:35:00,19.03,19.03,18.99,19.02,74625.0,12.2147,12.2147,12.189,12.2082,74625.0
2017-07-11 11:40:00,19.02,19.03,18.99,19.02,57912.0,12.2082,12.2147,12.189,12.2082,57912.0
2017-07-11 11:45:00,19.02,19.07,19.02,19.04,73464.0,12.2082,12.2403,12.2082,12.2211,73464.0
2017-07-11 11:50:00,19.04,19.06,19.04,19.05,53568.0,12.2211,12.2339,12.2211,12.2275,53568.0
2017-07-11 11:55:00,19.05,19.09,19.05,19.09,107277.0,12.2275,12.2532,12.2275,12.2532,107277.0
2017-07-11 12:00:00,19.09,19.11,19.06,19.11,78565.0,12.2532,12.266,12.2339,12.266,78565.0
2017-07-11 12:05:00,19.1,19.12,19.08,19.1,81260.0,12.2596,12.2724,12.2467,12.2596,81260.0
2017-07-11 12:10:00,19.1,19.11,19.08,19.09,30396.0,12.2596,12.266,12.2467,12.2532,30396.0
2017-07-11 12:15:00,19.09,19.11,19.07,19.07,67306.0,12.2532,12.266,12.2403,12.2403,67306.0
2017-07-11 12:20:00,19.07,19.09,19.07,19.07,26576.0,12.2403,12.2532,12.2403,12.2403,26576.0
2017-07-11 12:25:00,19.07,19.08,19.06,19.07,36561.0,12.2403,12.2467,12.2339,12.2403,36561.0
2017-07-11 12:30:00,19.07,19.1,19.06,19.08,58614.0,12.2403,12.2596,12.2339,12.2467,58614.0
2017-07-11 12:35:00,19.07,19.09,19.06,19.09,27593.0,12.2403,12.2532,12.2339,12.2532,27593.0
2017-07-11 12:40:00,19.09,19.1,19.07,19.1,32511.0,12.2532,12.2596,12.2403,12.2596,32511.0
2017-07-11 12:45:00,19.1,19.1,19.08,19.09,81614.0,12.2596,12.2596,12.2467,12.2532,81614.0
2017-07-11 12:50:00,19.08,19.09,19.06,19.08,94068.0,12.2467,12.2532,12.2339,12.2467,94068.0
2017-07-11 12:55:00,19.07,19.08,19.05,19.07,60526.0,12.2403,12.2467,12.2275,12.2403,60526.0
2017-07-11 13:00:00,19.08,19.1,19.07,19.09,31489.0,12.2467,12.2596,12.2403,12.2532,31489.0
2017-07-11 13:05:00,19.09,19.12,19.08,19.11,53238.0,12.2532,12.2724,12.2467,12.266,53238.0
2017-07-11 13:10:00,19.11,19.11,19.08,19.1,42299.0,12.266,12.266,12.2467,12.2596,42299.0
2017-07-11 13:15:00,19.1,19.11,19.07,19.07,50436.0,12.2596,12.266,12.2403,12.2403,50436.0
2017-07-11 13:20:00,19.07,19.08,19.04,19.04,99454.0,12.2403,12.2467,12.2211,12.2211,99454.0
2017-07-11 13:25:00,19.04,19.05,19.04,19.05,66432.0,12.2211,12.2275,12.2211,12.2275,66432.0
2017-07-11 13:30:00,19.05,19.06,19.04,19.05,59039.0,12.2275,12.2339,12.2211,12.2275,59039.0
2017-07-11 13:35:00,19.05,19.08,19.04,19.08,44576.0,12.2275,12.2467,12.2211,12.2467,44576.0
2017-07-11 13:40:00,19.07,19.1,19.07,19.1,398472.0,12.2403,12.2596,12.2403,12.2596,398472.0
2017-07-11 13:45:00,19.1,19.14,19.09,19.13,96399.0,12.2596,12.2853,12.2532,12.2788,96399.0
2017-07-11 13:50:00,19.13,19.17,19.12,19.16,87613.0,12.2788,12.3045,12.2724,12.2981,87613.0
2017-07-11 13:55:00,19.16,19.17,19.14,19.16,59015.0,12.2981,12.3045,12.2853,12.2981,59015.0
2017-07-11 14:00:00,19.16,19.19,19.16,19.19,96144.0,12.2981,12.3174,12.2981,12.3174,96144.0
2017-07-11 14:05:00,19.18,19.19,19.17,19.19,137361.0,12.3109,12.3174,12.3045,12.3174,137361.0
2017-07-11 14:10:00,19.19,19.21,19.19,19.21,78509.0,12.3174,12.3302,12.3174,12.3302,78509.0
2017-07-11 14:15:00,19.21,19.21,19.16,19.17,73398.0,12.3302,12.3302,12.2981,12.3045,73398.0
2017-07-11 14:20:00,19.16,19.18,19.15,19.18,173169.0,12.2981,12.3109,12.2917,12.3109,173169.0
2017-07-11 14:25:00,19.17,19.18,19.17,19.17,73351.0,12.3045,12.3109,12.3045,12.3045,73351.0
2017-07-11 14:30:00,19.17,19.2,19.17,19.17,138428.0,12.3045,12.3238,12.3045,12.3045,138428.0
2017-07-11 14:35:00,19.17,19.18,19.16,19.18,106609.0,12.3045,12.3109,12.2981,12.3109,106609.0
2017-07-11 14:40:00,19.18,19.18,19.17,19.18,88356.0,12.3109,12.3109,12.3045,12.3109,88356.0
2017-07-11 14:45:00,19.18,19.18,19.17,19.17,64184.0,12.3109,12.3109,12.3045,12.3045,64184.0
2017-07-11 14:50:00,19.17,19.18,19.17,19.18,105745.0,12.3045,12.3109,12.3045,12.3109,105745.0
2017-07-11 14:55:00,19.18,19.19,19.14,19.14,158692.0,12.3109,12.3174,12.2853,12.2853,158692.0
2017-07-11 15:00:00,19.14,19.15,19.12,19.12,88133.0,12.2853,12.2917,12.2724,12.2724,88133.0
2017-07-11 15:05:00,19.12,19.15,19.11,19.14,112608.0,12.2724,12.2917,12.266,12.2853,112608.0
2017-07-11 15:10:00,19.14,19.15,19.13,19.15,82972.0,12.2853,12.2917,12.2788,12.2917,82972.0
2017-07-11 15:15:00,19.14,19.16,19.14,19.16,116872.0,12.2853,12.2981,12.2853,12.2981,116872.0
2017-07-11 15:20:00,19.16,19.17,19.15,19.16,156899.0,12.2981,12.3045,12.2917,12.2981,156899.0
2017-07-11 15:25:00,19.16,19.17,19.15,19.15,106637.0,12.2981,12.3045,12.2917,12.2917,106637.0
2017-07-11 15:30:00,19.16,19.19,19.15,19.19,116013.0,12.2981,12.3174,12.2917,12.3174,116013.0
2017-07-11 15:35:00,19.18,19.21,19.17,19.21,149047.0,12.3109,12.3302,12.3045,12.3302,149047.0
2017-07-11 15:40:00,19.21,19.23,19.2,19.22,298884.0,12.3302,12.343,12.3238,12.3366,298884.0
2017-07-11 15:45:00,19.21,19.22,19.2,19.22,206309.0,12.3302,12.3366,12.3238,12.3366,206309.0
2017-07-11 15:50:00,19.21,19.22,19.21,19.22,216239.0,12.3302,12.3366,12.3302,12.3366,216239.0
2017-07-11 15:55:00,19.21,19.23,19.21,19.21,576183.0,12.3302,12.343,12.3302,12.3302,576183.0
2017-07-12 09:30:00,19.35,19.35,19.25,19.3,286167.0,12.42,12.42,12.3559,12.388,286167.0
2017-07-12 09:35:00,19.3,19.31,19.26,19.28,236254.0,12.388,12.3944,12.3623,12.3751,236254.0
2017-07-12 09:40:00,19.27,19.35,19.27,19.35,96781.0,12.3687,12.42,12.3687,12.42,96781.0
2017-07-12 09:45:00,19.34,19.35,19.3,19.33,65289.0,12.4136,12.42,12.388,12.4072,65289.0
2017-07-12 09:50:00,19.34,19.37,19.32,19.34,108810.0,12.4136,12.4329,12.4008,12.4136,108810.0
2017-07-12 09:55:00,19.34,19.38,19.33,19.37,160534.0,12.4136,12.4393,12.4072,12.4329,160534.0
2017-07-12 10:00:00,19.37,19.39,19.34,19.39,121447.0,12.4329,12.4457,12.4136,12.4457,121447.0
2017-07-12 10:05:00,19.39,19.41,19.37,19.39,156588.0,12.4457,12.4586,12.4329,12.4457,156588.0
2017-07-12 10:10:00,19.38,19.4,19.35,19.37,174288.0,12.4393,12.4521,12.42,12.4329,174288.0
2017-07-12 10:15:00,19.37,19.43,19.36,19.43,145671.0,12.4329,12.4714,12.4265,12.4714,145671.0
2017-07-12 10:20:00,19.43,19.44,19.38,19.4,87439.0,12.4714,12.4778,12.4393,12.4521,87439.0
2017-07-12 10:25:00,19.39,19.41,19.36,19.36,43842.0,12.4457,12.4586,12.4265,12.4265,43842.0
2017-07-12 10:30:00,19.36,19.43,19.33,19.41,230355.0,12.4265,12.4714,12.4072,12.4586,230355.0
2017-07-12 10:35:00,19.42,19.47,19.38,19.45,250016.0,12.465,12.4971,12.4393,12.4842,250016.0
2017-07-12 10:40:00,19.45,19.46,19.35,19.4,248656.0,12.4842,12.4907,12.42,12.4521,248656.0
2017-07-12 10:45:00,19.39,19.41,19.37,19.37,180604.0,12.4457,12.4586,12.4329,12.4329,180604.0
2017-07-12 10:50:00,19.37,19.38,19.32,19.35,90746.0,12.4329,12.4393,12.4008,12.42,90746.0
2017-07-12 10:55:00,19.35,19.35,19.3,19.3,95681.0,12.42,12.42,12.388,12.388,95681.0
2017-07-12 11:00:00,19.31,19.33,19.28,19.32,87533.0,12.3944,12.4072,12.3751,12.4008,87533.0
2017-07-12 11:05:00,19.32,19.33,19.27,19.29,75520.0,12.4008,12.4072,12.3687,12.3815,75520.0
2017-07-12 11:10:00,19.29,19.33,19.28,19.32,47077.0,12.3815,12.4072,12.3751,12.4008,47077.0
2017-07-12 11:15:00,19.32,19.34,19.3,19.34,59375.0,12.4008,12.4136,12.388,12.4136,59375.0
2017-07-12 11:20:00,19.34,19.37,19.33,19.37,67307.0,12.4136,12.4329,12.4072,12.4329,67307.0
2017-07-12 11:25:00,19.37,19.39,19.36,19.39,39533.0,12.4329,12.4457,12.4265,12.4457,39533.0
2017-07-12 11:30:00,19.38,19.41,19.38,19.38,37479.0,12.4393,12.4586,12.4393,12.4393,37479.0
2017-07-12 11:35:00,19.39,19.41,19.38,19.41,26829.0,12.4457,12.4586,12.4393,12.4586,26829.0
2017-07-12 11:40:00,19.41,19.41,19.36,19.39,46417.0,12.4586,12.4586,12.4265,12.4457,46417.0
2017-07-12 11:45:00,19.39,19.42,19.39,19.42,59379.0,12.4457,12.465,12.4457,12.465,59379.0
2017-07-12 11:50:00,19.42,19.44,19.41,19.42,100820.0,12.465,12.4778,12.4586,12.465,100820.0
2017-07-12 11:55:00,19.42,19.44,19.41,19.43,53723.0,12.465,12.4778,12.4586,12.4714,53723.0
2017-07-12 12:00:00,19.42,19.44,19.41,19.44,17679.0,12.465,12.4778,12.4586,12.4778,17679.0
2017-07-12 12:05:00,19.43,19.45,19.43,19.45,31993.0,12.4714,12.4842,12.4714,12.4842,31993.0
2017-07-12 12:10:00,19.45,19.47,19.42,19.42,132506.0,12.4842,12.4971,12.465,12.465,132506.0
2017-07-12 12:15:00,19.43,19.46,19.42,19.46,51353.0,12.4714,12.4907,12.465,12.4907,51353.0
2017-07-12 12:20:00,19.46,19.47,19.45,19.47,42708.0,12.4907,12.4971,12.4842,12.4971,42708.0
2017-07-12 12:25:00,19.46,19.47,19.44,19.46,49689.0,12.4907,12.4971,12.4778,12.4907,49689.0
2017-07-12 12:30:00,19.46,19.47,19.44,19.44,66794.0,12.4907,12.4971,12.4778,12.4778,66794.0
2017-07-12 12:35:00,19.45,19.45,19.43,19.44,38615.0,12.4842,12.4842,12.4714,12.4778,38615.0
2017-07-12 12:40:00,19.44,19.44,19.43,19.44,13216.0,12.4778,12.4778,12.4714,12.4778,13216.0
2017-07-12 12:45:00,19.44,19.45,19.42,19.42,51413.0,12.4778,12.4842,12.465,12.465,51413.0
2017-07-12 12:50:00,19.42,19.44,19.42,19.43,32498.0,12.465,12.4778,12.465,12.4714,32498.0
2017-07-12 12:55:00,19.44,19.46,19.43,19.45,87671.0,12.4778,12.4907,12.4714,12.4842,87671.0
2017-07-12 13:00:00,19.45,19.5,19.44,19.48,122887.0,12.4842,12.5163,12.4778,12.5035,122887.0
2017-07-12 13:05:00,19.48,19.49,19.47,19.47,64762.0,12.5035,12.5099,12.4971,12.4971,64762.0
2017-07-12 13:10:00,19.48,19.48,19.44,19.45,80142.0,12.5035,12.5035,12.4778,12.4842,80142.0
2017-07-12 13:15:00,19.45,19.45,19.42,19.43,47674.0,12.4842,12.4842,12.465,12.4714,47674.0
2017-07-12 13:20:00,19.43,19.44,19.41,19.42,48609.0,12.4714,12.4778,12.4586,12.465,48609.0
2017-07-12 13:25:00,19.42,19.43,19.41,19.42,21161.0,12.465,12.4714,12.4586,12.465,21161.0
2017-07-12 13:30:00,19.43,19.45,19.42,19.44,57432.0,12.4714,12.4842,12.465,12.4778,57432.0
2017-07-12 13:35:00,19.44,19.48,19.44,19.48,29296.0,12.4778,12.5035,12.4778,12.5035,29296.0
2017-07-12 13:40:00,19.48,19.48,19.44,19.46,83598.0,12.5035,12.5035,12.4778,12.4907,83598.0
2017-07-12 13:45:00,19.46,19.47,19.45,19.45,66791.0,12.4907,12.4971,12.4842,12.4842,66791.0
2017-07-12 13:50:00,19.46,19.47,19.45,19.46,46748.0,12.4907,12.4971,12.4842,12.4907,46748.0
2017-07-12 13:55:00,19.45,19.46,19.44,19.46,37960.0,12.4842,12.4907,12.4778,12.4907,37960.0
2017-07-12 14:00:00,19.46,19.46,19.44,19.46,54077.0,12.4907,12.4907,12.4778,12.4907,54077.0
2017-07-12 14:05:00,19.46,19.47,19.43,19.45,105649.0,12.4907,12.4971,12.4714,12.4842,105649.0
2017-07-12 14:10:00,19.45,19.46,19.44,19.46,57776.0,12.4842,12.4907,12.4778,12.4907,57776.0
2017-07-12 14:15:00,19.46,19.48,19.45,19.48,39630.0,12.4907,12.5035,12.4842,12.5035,39630.0
2017-07-12 14:20:00,19.48,19.49,19.46,19.48,80962.0,12.5035,12.5099,12.4907,12.5035,80962.0
2017-07-12 14:25:00,19.47,19.49,19.45,19.47,87189.0,12.4971,12.5099,12.4842,12.4971,87189.0
2017-07-12 14:30:00,19.46,19.49,19.45,19.46,52523.0,12.4907,12.5099,12.4842,12.4907,52523.0
2017-07-12 14:35:00,19.46,19.47,19.44,19.46,88695.0,12.4907,12.4971,12.4778,12.4907,88695.0
2017-07-12 14:40:00,19.46,19.48,19.46,19.47,64961.0,12.4907,12.5035,12.4907,12.4971,64961.0
2017-07-12 14:45:00,19.46,19.49,19.46,19.49,54262.0,12.4907,12.5099,12.4907,12.5099,54262.0
2017-07-12 14:50:00,19.49,19.49,19.48,19.49,42566.0,12.5099,12.5099,12.5035,12.5099,42566.0
2017-07-12 14:55:00,19.49,19.49,19.47,19.49,196412.0,12.5099,12.5099,12.4971,12.5099,196412.0
2017-07-12 15:00:00,19.49,19.49,19.48,19.49,57845.0,12.5099,12.5099,12.5035,12.5099,57845.0
2017-07-12 15:05:00,19.49,19.5,19.47,19.48,121844.0,12.5099,12.5163,12.4971,12.5035,121844.0
2017-07-12 15:10:00,19.48,19.48,19.45,19.47,85392.0,12.5035,12.5035,12.4842,12.4971,85392.0
2017-07-12 15:15:00,19.47,19.49,19.46,19.46,96155.0,12.4971,12.5099,12.4907,12.4907,96155.0
2017-07-12 15:20:00,19.46,19.48,19.44,19.44,100186.0,12.4907,12.5035,12.4778,12.4778,100186.0
2017-07-12 15:25:00,19.45,19.45,19.41,19.42,120202.0,12.4842,12.4842,12.4586,12.465,120202.0
2017-07-12 15:30:00,19.43,19.44,19.41,19.42,231231.0,12.4714,12.4778,12.4586,12.465,231231.0
2017-07-12 15:35:00,19.42,19.42,19.39,19.4,164839.0,12.465,12.465,12.4457,12.4521,164839.0
2017-07-12 15:40:00,19.4,19.41,19.37,19.39,232583.0,12.4521,12.4586,12.4329,12.4457,232583.0
2017-07-12 15:45:00,19.39,19.43,19.39,19.42,175713.0,12.4457,12.4714,12.4457,12.465,175713.0
2017-07-12 15:50:00,19.43,19.43,19.41,19.43,304035.0,12.4714,12.4714,12.4586,12.4714,304035.0
2017-07-12 15:55:00,19.43,19.43,19.39,19.41,692154.0,12.4714,12.4714,12.4457,12.4586,692154.0
2017-07-13 09:30:00,19.41,19.44,19.35,19.39,133877.0,12.4586,12.4778,12.42,12.4457,133877.0
2017-07-13 09:35:00,19.39,19.39,19.33,19.36,83897.0,12.4457,12.4457,12.4072,12.4265,83897.0
2017-07-13 09:40:00,19.37,19.37,19.3,19.34,72122.0,12.4329,12.4329,12.388,12.4136,72122.0
2017-07-13 09:45:00,19.34,19.34,19.3,19.31,85639.0,12.4136,12.4136,12.388,12.3944,85639.0
2017-07-13 09:50:00,19.31,19.35,19.3,19.34,55634.0,12.3944,12.42,12.388,12.4136,55634.0
2017-07-13 09:55:00,19.34,19.37,19.34,19.35,94224.0,12.4136,12.4329,12.4136,12.42,94224.0
2017-07-13 10:00:00,19.36,19.36,19.31,19.31,96787.0,12.4265,12.4265,12.3944,12.3944,96787.0
2017-07-13 10:05:00,19.32,19.32,19.28,19.32,66573.0,12.4008,12.4008,12.3751,12.4008,66573.0
2017-07-13 10:10:00,19.31,19.37,19.31,19.35,64749.0,12.3944,12.4329,12.3944,12.42,64749.0
2017-07-13 10:15:00,19.35,19.41,19.34,19.41,43550.0,12.42,12.4586,12.4136,12.4586,43550.0
2017-07-13 10:20:00,19.4,19.42,19.39,19.4,22158.0,12.4521,12.465,12.4457,12.4521,22158.0
2017-07-13 10:25:00,19.41,19.42,19.37,19.37,64198.0,12.4586,12.465,12.4329,12.4329,64198.0
2017-07-13 10:30:00,19.38,19.43,19.37,19.43,54431.0,12.4393,12.4714,12.4329,12.4714,54431.0
2017-07-13 10:35:00,19.43,19.45,19.39,19.4,214572.0,12.4714,12.4842,12.4457,12.4521,214572.0
2017-07-13 10:40:00,19.41,19.43,19.4,19.41,62068.0,12.4586,12.4714,12.4521,12.4586,62068.0
2017-07-13 10:45:00,19.42,19.42,19.39,19.39,30580.0,12.465,12.465,12.4457,12.4457,30580.0
2017-07-13 10:50:00,19.39,19.42,19.38,19.41,40204.0,12.4457,12.465,12.4393,12.4586,40204.0
2017-07-13 10:55:00,19.42,19.42,19.39,19.39,28530.0,12.465,12.465,12.4457,12.4457,28530.0
2017-07-13 11:00:00,19.39,19.42,19.37,19.37,65493.0,12.4457,12.465,12.4329,12.4329,65493.0
2017-07-13 11:05:00,19.38,19.39,19.36,19.37,26407.0,12.4393,12.4457,12.4265,12.4329,26407.0
2017-07-13 11:10:00,19.37,19.42,19.36,19.41,89474.0,12.4329,12.465,12.4265,12.4586,89474.0
2017-07-13 11:15:00,19.4,19.43,19.39,19.41,49328.0,12.4521,12.4714,12.4457,12.4586,49328.0
2017-07-13 11:20:00,19.42,19.43,19.4,19.42,33439.0,12.465,12.4714,12.4521,12.465,33439.0
2017-07-13 11:25:00,19.42,19.43,19.39,19.41,56167.0,12.465,12.4714,12.4457,12.4586,56167.0
2017-07-13 11:30:00,19.4,19.41,19.37,19.39,67998.0,12.4521,12.4586,12.4329,12.4457,67998.0
2017-07-13 11:35:00,19.39,19.41,19.39,19.39,23935.0,12.4457,12.4586,12.4457,12.4457,23935.0
2017-07-13 11:40:00,19.39,19.4,19.35,19.37,32092.0,12.4457,12.4521,12.42,12.4329,32092.0
2017-07-13 11:45:00,19.37,19.38,19.36,19.38,33286.0,12.4329,12.4393,12.4265,12.4393,33286.0
2017-07-13 11:50:00,19.38,19.38,19.35,19.36,37442.0,12.4393,12.4393,12.42,12.4265,37442.0
2017-07-13 11:55:00,19.36,19.37,19.34,19.34,35677.0,12.4265,12.4329,12.4136,12.4136,35677.0
2017-07-13 12:00:00,19.35,19.36,19.33,19.34,48914.0,12.42,12.4265,12.4072,12.4136,48914.0
2017-07-13 12:05:00,19.34,19.35,19.33,19.34,23340.0,12.4136,12.42,12.4072,12.4136,23340.0
2017-07-13 12:10:00,19.34,19.37,19.33,19.37,37157.0,12.4136,12.4329,12.4072,12.4329,37157.0
2017-07-13 12:15:00,19.36,19.37,19.33,19.34,60349.0,12.4265,12.4329,12.4072,12.4136,60349.0
2017-07-13 12:20:00,19.34,19.35,19.33,19.34,28882.0,12.4136,12.42,12.4072,12.4136,28882.0
2017-07-13 12:25:00,19.34,19.34,19.33,19.33,22109.0,12.4136,12.4136,12.4072,12.4072,22109.0
2017-07-13 12:30:00,19.34,19.34,19.33,19.34,14426.0,12.4136,12.4136,12.4072,12.4136,14426.0
2017-07-13 12:35:00,19.34,19.34,19.3,19.3,81673.0,12.4136,12.4136,12.388,12.388,81673.0
2017-07-13 12:40:00,19.3,19.31,19.28,19.29,51291.0,12.388,12.3944,12.3751,12.3815,51291.0
2017-07-13 12:45:00,19.29,19.3,19.28,19.29,23862.0,12.3815,12.388,12.3751,12.3815,23862.0
2017-07-13 12:50:00,19.29,19.3,19.28,19.29,30569.0,12.3815,12.388,12.3751,12.3815,30569.0
2017-07-13 12:55:00,19.3,19.31,19.29,19.29,25392.0,12.388,12.3944,12.3815,12.3815,25392.0
2017-07-13 13:00:00,19.29,19.31,19.29,19.3,20078.0,12.3815,12.3944,12.3815,12.388,20078.0
2017-07-13 13:05:00,19.3,19.31,19.29,19.3,27634.0,12.388,12.3944,12.3815,12.388,27634.0
2017-07-13 13:10:00,19.29,19.3,19.27,19.28,32789.0,12.3815,12.388,12.3687,12.3751,32789.0
2017-07-13 13:15:00,19.28,19.3,19.28,19.3,42547.0,12.3751,12.388,12.3751,12.388,42547.0
2017-07-13 13:20:00,19.3,19.33,19.3,19.32,29819.0,12.388,12.4072,12.388,12.4008,29819.0
2017-07-13 13:25:00,19.33,19.34,19.28,19.29,103492.0,12.4072,12.4136,12.3751,12.3815,103492.0
2017-07-13 13:30:00,19.29,19.3,19.28,19.28,20214.0,12.3815,12.388,12.3751,12.3751,20214.0
2017-07-13 13:35:00,19.28,19.3,19.28,19.29,32515.0,12.3751,12.388,12.3751,12.3815,32515.0
2017-07-13 13:40:00,19.29,19.3,19.28,19.3,26813.0,12.3815,12.388,12.3751,12.388,26813.0
2017-07-13 13:45:00,19.3,19.33,19.3,19.32,51448.0,12.388,12.4072,12.388,12.4008,51448.0
2017-07-13 13:50:00,19.32,19.33,19.3,19.32,24464.0,12.4008,12.4072,12.388,12.4008,24464.0
2017-07-13 13:55:00,19.32,19.36,19.32,19.34,126124.0,12.4008,12.4265,12.4008,12.4136,126124.0
2017-07-13 14:00:00,19.34,19.36,19.32,19.33,30194.0,12.4136,12.4265,12.4008,12.4072,30194.0
2017-07-13 14:05:00,19.33,19.34,19.32,19.34,56761.0,12.4072,12.4136,12.4008,12.4136,56761.0
2017-07-13 14:10:00,19.34,19.37,19.33,19.34,83785.0,12.4136,12.4329,12.4072,12.4136,83785.0
2017-07-13 14:15:00,19.35,19.37,19.33,19.36,49832.0,12.42,12.4329,12.4072,12.4265,49832.0
2017-07-13 14:20:00,19.36,19.38,19.36,19.36,33137.0,12.4265,12.4393,12.4265,12.4265,33137.0
2017-07-13 14:25:00,19.36,19.38,19.35,19.36,47663.0,12.4265,12.4393,12.42,12.4265,47663.0
2017-07-13 14:30:00,19.36,19.37,19.34,19.35,59490.0,12.4265,12.4329,12.4136,12.42,59490.0
2017-07-13 14:35:00,19.36,19.36,19.34,19.35,48909.0,12.4265,12.4265,12.4136,12.42,48909.0
2017-07-13 14:40:00,19.35,19.37,19.34,19.36,49906.0,12.42,12.4329,12.4136,12.4265,49906.0
2017-07-13 14:45:00,19.36,19.38,19.35,19.37,44795.0,12.4265,12.4393,12.42,12.4329,44795.0
2017-07-13 14:50:00,19.37,19.37,19.33,19.34,188889.0,12.4329,12.4329,12.4072,12.4136,188889.0
2017-07-13 14:55:00,19.35,19.35,19.33,19.34,104822.0,12.42,12.42,12.4072,12.4136,104822.0
2017-07-13 15:00:00,19.34,19.34,19.3,19.32,105712.0,12.4136,12.4136,12.388,12.4008,105712.0
2017-07-13 15:05:00,19.32,19.33,19.31,19.32,28912.0,12.4008,12.4072,12.3944,12.4008,28912.0
2017-07-13 15:10:00,19.32,19.34,19.32,19.32,58124.0,12.4008,12.4136,12.4008,12.4008,58124.0
2017-07-13 15:15:00,19.32,19.35,19.31,19.32,258564.0,12.4008,12.42,12.3944,12.4008,258564.0
2017-07-13 15:20:00,19.32,19.34,19.32,19.34,60971.0,12.4008,12.4136,12.4008,12.4136,60971.0
2017-07-13 15:25:00,19.33,19.34,19.31,19.33,76007.0,12.4072,12.4136,12.3944,12.4072,76007.0
2017-07-13 15:30:00,19.33,19.34,19.33,19.33,31650.0,12.4072,12.4136,12.4072,12.4072,31650.0
2017-07-13 15:35:00,19.34,19.35,19.32,19.33,138914.0,12.4136,12.42,12.4008,12.4072,138914.0
2017-07-13 15:40:00,19.32,19.35,19.32,19.32,100402.0,12.4008,12.42,12.4008,12.4008,100402.0
2017-07-13 15:45:00,19.32,19.35,19.31,19.35,114417.0,12.4008,12.42,12.3944,12.42,114417.0
2017-07-13 15:50:00,19.35,19.35,19.33,19.34,176240.0,12.42,12.42,12.4072,12.4136,176240.0
2017-07-13 15:55:00,19.34,19.35,19.33,19.34,338694.0,12.4136,12.42,12.4072,12.4136,338694.0
2017-07-14 09:30:00,19.38,19.39,19.33,19.36,121782.0,12.4393,12.4457,12.4072,12.4265,121782.0
2017-07-14 09:35:00,19.37,19.4,19.35,19.39,54886.0,12.4329,12.4521,12.42,12.4457,54886.0
2017-07-14 09:40:00,19.39,19.44,19.38,19.42,47339.0,12.4457,12.4778,12.4393,12.465,47339.0
2017-07-14 09:45:00,19.43,19.45,19.41,19.43,59909.0,12.4714,12.4842,12.4586,12.4714,59909.0
2017-07-14 09:50:00,19.43,19.48,19.43,19.45,71413.0,12.4714,12.5035,12.4714,12.4842,71413.0
2017-07-14 09:55:00,19.45,19.45,19.41,19.42,54329.0,12.4842,12.4842,12.4586,12.465,54329.0
2017-07-14 10:00:00,19.42,19.42,19.38,19.42,51350.0,12.465,12.465,12.4393,12.465,51350.0
2017-07-14 10:05:00,19.41,19.43,19.39,19.4,34820.0,12.4586,12.4714,12.4457,12.4521,34820.0
2017-07-14 10:10:00,19.4,19.43,19.39,19.43,73849.0,12.4521,12.4714,12.4457,12.4714,73849.0
2017-07-14 10:15:00,19.43,19.45,19.42,19.44,59635.0,12.4714,12.4842,12.465,12.4778,59635.0
2017-07-14 10:20:00,19.44,19.45,19.42,19.43,53925.0,12.4778,12.4842,12.465,12.4714,53925.0
2017-07-14 10:25:00,19.44,19.45,19.42,19.44,40032.0,12.4778,12.4842,12.465,12.4778,40032.0
2017-07-14 10:30:00,19.44,19.45,19.43,19.44,34249.0,12.4778,12.4842,12.4714,12.4778,34249.0
2017-07-14 10:35:00,19.44,19.47,19.44,19.44,59261.0,12.4778,12.4971,12.4778,12.4778,59261.0
2017-07-14 10:40:00,19.45,19.47,19.44,19.46,44278.0,12.4842,12.4971,12.4778,12.4907,44278.0
2017-07-14 10:45:00,19.46,19.47,19.42,19.43,71960.0,12.4907,12.4971,12.465,12.4714,71960.0
2017-07-14 10:50:00,19.43,19.44,19.4,19.41,78326.0,12.4714,12.4778,12.4521,12.4586,78326.0
2017-07-14 10:55:00,19.42,19.42,19.39,19.4,83488.0,12.465,12.465,12.4457,12.4521,83488.0
2017-07-14 11:00:00,19.39,19.4,19.36,19.36,111837.0,12.4457,12.4521,12.4265,12.4265,111837.0
2017-07-14 11:05:00,19.36,19.38,19.35,19.38,368569.0,12.4265,12.4393,12.42,12.4393,368569.0
2017-07-14 11:10:00,19.38,19.39,19.36,19.38,141434.0,12.4393,12.4457,12.4265,12.4393,141434.0
2017-07-14 11:15:00,19.38,19.41,19.37,19.38,52919.0,12.4393,12.4586,12.4329,12.4393,52919.0
2017-07-14 11:20:00,19.39,19.41,19.38,19.41,39683.0,12.4457,12.4586,12.4393,12.4586,39683.0
2017-07-14 11:25:00,19.41,19.41,19.36,19.37,71145.0,12.4586,12.4586,12.4265,12.4329,71145.0
2017-07-14 11:30:00,19.37,19.38,19.36,19.37,47719.0,12.4329,12.4393,12.4265,12.4329,47719.0
2017-07-14 11:35:00,19.38,19.38,19.37,19.38,41268.0,12.4393,12.4393,12.4329,12.4393,41268.0
2017-07-14 11:40:00,19.37,19.39,19.37,19.38,76415.0,12.4329,12.4457,12.4329,12.4393,76415.0
2017-07-14 11:45:00,19.38,19.4,19.37,19.39,61998.0,12.4393,12.4521,12.4329,12.4457,61998.0
2017-07-14 11:50:00,19.4,19.41,19.39,19.41,67096.0,12.4521,12.4586,12.4457,12.4586,67096.0
2017-07-14 11:55:00,19.4,19.41,19.38,19.39,74135.0,12.4521,12.4586,12.4393,12.4457,74135.0
2017-07-14 12:00:00,19.39,19.4,19.38,19.38,53680.0,12.4457,12.4521,12.4393,12.4393,53680.0
2017-07-14 12:05:00,19.38,19.4,19.38,19.39,27565.0,12.4393,12.4521,12.4393,12.4457,27565.0
2017-07-14 12:10:00,19.39,19.4,19.37,19.39,64485.0,12.4457,12.4521,12.4329,12.4457,64485.0
2017-07-14 12:15:00,19.39,19.43,19.38,19.43,132751.0,12.4457,12.4714,12.4393,12.4714,132751.0
2017-07-14 12:20:00,19.43,19.43,19.42,19.43,19067.0,12.4714,12.4714,12.465,12.4714,19067.0
2017-07-14 12:25:00,19.43,19.43,19.4,19.41,58803.0,12.4714,12.4714,12.4521,12.4586,58803.0
2017-07-14 12:30:00,19.4,19.44,19.4,19.43,47451.0,12.4521,12.4778,12.4521,12.4714,47451.0
2017-07-14 12:35:00,19.43,19.43,19.41,19.43,36655.0,12.4714,12.4714,12.4586,12.4714,36655.0
2017-07-14 12:40:00,19.43,19.43,19.41,19.43,24986.0,12.4714,12.4714,12.4586,12.4714,24986.0
2017-07-14 12:45:00,19.42,19.44,19.41,19.43,51909.0,12.465,12.4778,12.4586,12.4714,51909.0
2017-07-14 12:50:00,19.43,19.45,19.42,19.45,20450.0,12.4714,12.4842,12.465,12.4842,20450.0
2017-07-14 12:55:00,19.45,19.46,19.41,19.42,204905.0,12.4842,12.4907,12.4586,12.465,204905.0
2017-07-14 13:00:00,19.42,19.42,19.39,19.41,88386.0,12.465,12.465,12.4457,12.4586,88386.0
2017-07-14 13:05:00,19.41,19.42,19.4,19.42,96037.0,12.4586,12.465,12.4521,12.465,96037.0
2017-07-14 13:10:00,19.42,19.42,19.41,19.42,44548.0,12.465,12.465,12.4586,12.465,44548.0
2017-07-14 13:15:00,19.42,19.43,19.41,19.43,25833.0,12.465,12.4714,12.4586,12.4714,25833.0
2017-07-14 13:20:00,19.43,19.43,19.42,19.43,20697.0,12.4714,12.4714,12.465,12.4714,20697.0
2017-07-14 13:25:00,19.43,19.43,19.42,19.43,31284.0,12.4714,12.4714,12.465,12.4714,31284.0
2017-07-14 13:30:00,19.43,19.44,19.42,19.44,66043.0,12.4714,12.4778,12.465,12.4778,66043.0
2017-07-14 13:35:00,19.44,19.45,19.43,19.45,49077.0,12.4778,12.4842,12.4714,12.4842,49077.0
2017-07-14 13:40:00,19.45,19.46,19.44,19.46,43716.0,12.4842,12.4907,12.4778,12.4907,43716.0
2017-07-14 13:45:00,19.46,19.47,19.45,19.45,48748.0,12.4907,12.4971,12.4842,12.4842,48748.0
2017-07-14 13:50:00,19.46,19.46,19.45,19.46,52232.0,12.4907,12.4907,12.4842,12.4907,52232.0
2017-07-14 13:55:00,19.46,19.49,19.46,19.48,241844.0,12.4907,12.5099,12.4907,12.5035,241844.0
2017-07-14 14:00:00,19.48,19.51,19.47,19.5,147982.0,12.5035,12.5227,12.4971,12.5163,147982.0
2017-07-14 14:05:00,19.5,19.51,19.47,19.48,55477.0,12.5163,12.5227,12.4971,12.5035,55477.0
2017-07-14 14:10:00,19.49,19.5,19.47,19.5,51697.0,12.5099,12.5163,12.4971,12.5163,51697.0
2017-07-14 14:15:00,19.5,19.51,19.48,19.5,59457.0,12.5163,12.5227,12.5035,12.5163,59457.0
2017-07-14 14:20:00,19.5,19.5,19.48,19.5,95990.0,12.5163,12.5163,12.5035,12.5163,95990.0
2017-07-14 14:25:00,19.5,19.5,19.49,19.5,24056.0,12.5163,12.5163,12.5099,12.5163,24056.0
2017-07-14 14:30:00,19.5,19.5,19.49,19.5,102481.0,12.5163,12.5163,12.5099,12.5163,102481.0
2017-07-14 14:35:00,19.5,19.52,19.49,19.51,99705.0,12.5163,12.5292,12.5099,12.5227,99705.0
2017-07-14 14:40:00,19.51,19.54,19.49,19.53,181577.0,12.5227,12.542,12.5099,12.5356,181577.0
2017-07-14 14:45:00,19.52,19.54,19.52,19.53,60421.0,12.5292,12.542,12.5292,12.5356,60421.0
2017-07-14 14:50:00,19.53,19.54,19.52,19.54,68763.0,12.5356,12.542,12.5292,12.542,68763.0
2017-07-14 14:55:00,19.54,19.54,19.53,19.54,42103.0,12.542,12.542,12.5356,12.542,42103.0
2017-07-14 15:00:00,19.54,19.54,19.52,19.53,53542.0,12.542,12.542,12.5292,12.5356,53542.0
2017-07-14 15:05:00,19.53,19.54,19.52,19.54,57984.0,12.5356,12.542,12.5292,12.542,57984.0
2017-07-14 15:10:00,19.54,19.54,19.53,19.54,25130.0,12.542,12.542,12.5356,12.542,25130.0
2017-07-14 15:15:00,19.54,19.56,19.53,19.56,116463.0,12.542,12.5548,12.5356,12.5548,116463.0
2017-07-14 15:20:00,19.56,19.56,19.55,19.55,114554.0,12.5548,12.5548,12.5484,12.5484,114554.0
2017-07-14 15:25:00,19.55,19.56,19.55,19.55,40924.0,12.5484,12.5548,12.5484,12.5484,40924.0
2017-07-14 15:30:00,19.55,19.57,19.55,19.57,90484.0,12.5484,12.5613,12.5484,12.5613,90484.0
2017-07-14 15:35:00,19.57,19.59,19.56,19.57,228930.0,12.5613,12.5741,12.5548,12.5613,228930.0
2017-07-14 15:40:00,19.57,19.61,19.56,19.61,367225.0,12.5613,12.5869,12.5548,12.5869,367225.0
2017-07-14 15:45:00,19.61,19.62,19.6,19.62,266306.0,12.5869,12.5934,12.5805,12.5934,266306.0
2017-07-14 15:50:00,19.62,19.62,19.56,19.57,594419.0,12.5934,12.5934,12.5548,12.5613,594419.0
2017-07-14 15:55:00,19.57,19.57,19.53,19.54,1691848.0,12.5613,12.5613,12.5356,12.542,1691848.0
2017-07-17 09:30:00,19.55,19.56,19.51,19.53,171148.0,12.5484,12.5548,12.5227,12.5356,171148.0
2017-07-17 09:35:00,19.54,19.54,19.52,19.54,130676.0,12.542,12.542,12.5292,12.542,130676.0
2017-07-17 09:40:00,19.54,19.55,19.51,19.52,180571.0,12.542,12.5484,12.5227,12.5292,180571.0
2017-07-17 09:45:00,19.53,19.55,19.52,19.53,189343.0,12.5356,12.5484,12.5292,12.5356,189343.0
2017-07-17 09:50:00,19.52,19.55,19.5,19.52,287115.0,12.5292,12.5484,12.5163,12.5292,287115.0
2017-07-17 09:55:00,19.52,19.59,19.51,19.59,220258.0,12.5292,12.5741,12.5227,12.5741,220258.0
2017-07-17 10:00:00,19.59,19.59,19.55,19.56,178721.0,12.5741,12.5741,12.5484,12.5548,178721.0
2017-07-17 10:05:00,19.56,19.57,19.53,19.53,110834.0,12.5548,12.5613,12.5356,12.5356,110834.0
2017-07-17 10:10:00,19.54,19.54,19.52,19.52,73226.0,12.542,12.542,12.5292,12.5292,73226.0
2017-07-17 10:15:00,19.52,19.53,19.5,19.52,164513.0,12.5292,12.5356,12.5163,12.5292,164513.0
2017-07-17 10:20:00,19.52,19.53,19.52,19.53,78512.0,12.5292,12.5356,12.5292,12.5356,78512.0
2017-07-17 10:25:00,19.52,19.54,19.5,19.53,147468.0,12.5292,12.542,12.5163,12.5356,147468.0
2017-07-17 10:30:00,19.53,19.56,19.52,19.55,75461.0,12.5356,12.5548,12.5292,12.5484,75461.0
2017-07-17 10:35:00,19.56,19.58,19.55,19.57,111640.0,12.5548,12.5677,12.5484,12.5613,111640.0
2017-07-17 10:40:00,19.58,19.61,19.57,19.61,122868.0,12.5677,12.5869,12.5613,12.5869,122868.0
2017-07-17 10:45:00,19.61,19.62,19.59,19.6,64294.0,12.5869,12.5934,12.5741,12.5805,64294.0
2017-07-17 10:50:00,19.61,19.64,19.6,19.64,136685.0,12.5869,12.6062,12.5805,12.6062,136685.0
2017-07-17 10:55:00,19.64,19.65,19.62,19.64,58110.0,12.6062,12.6126,12.5934,12.6062,58110.0
2017-07-17 11:00:00,19.64,19.65,19.62,19.65,121946.0,12.6062,12.6126,12.5934,12.6126,121946.0
2017-07-17 11:05:00,19.64,19.65,19.63,19.65,70875.0,12.6062,12.6126,12.5998,12.6126,70875.0
2017-07-17 11:10:00,19.65,19.67,19.64,19.65,80251.0,12.6126,12.6254,12.6062,12.6126,80251.0
2017-07-17 11:15:00,19.65,19.66,19.64,19.64,111775.0,12.6126,12.619,12.6062,12.6062,111775.0
2017-07-17 11:20:00,19.64,19.65,19.63,19.63,66704.0,12.6062,12.6126,12.5998,12.5998,66704.0
2017-07-17 11:25:00,19.64,19.65,19.61,19.62,160447.0,12.6062,12.6126,12.5869,12.5934,160447.0
2017-07-17 11:30:00,19.62,19.63,19.6,19.62,76416.0,12.5934,12.5998,12.5805,12.5934,76416.0
2017-07-17 11:35:00,19.61,19.62,19.59,19.61,40943.0,12.5869,12.5934,12.5741,12.5869,40943.0
2017-07-17 11:40:00,19.6,19.61,19.58,19.61,56587.0,12.5805,12.5869,12.5677,12.5869,56587.0
2017-07-17 11:45:00,19.61,19.62,19.6,19.62,145982.0,12.5869,12.5934,12.5805,12.5934,145982.0
2017-07-17 11:50:00,19.62,19.62,19.61,19.62,41188.0,12.5934,12.5934,12.5869,12.5934,41188.0
2017-07-17 11:55:00,19.62,19.62,19.61,19.62,26707.0,12.5934,12.5934,12.5869,12.5934,26707.0
2017-07-17 12:00:00,19.62,19.62,19.61,19.61,85834.0,12.5934,12.5934,12.5869,12.5869,85834.0
2017-07-17 12:05:00,19.62,19.62,19.6,19.61,73317.0,12.5934,12.5934,12.5805,12.5869,73317.0
2017-07-17 12:10:00,19.61,19.63,19.6,19.63,156437.0,12.5869,12.5998,12.5805,12.5998,156437.0
2017-07-17 12:15:00,19.63,19.64,19.62,19.63,118958.0,12.5998,12.6062,12.5934,12.5998,118958.0
2017-07-17 12:20:00,19.64,19.65,19.6,19.61,74957.0,12.6062,12.6126,12.5805,12.5869,74957.0
2017-07-17 12:25:00,19.61,19.62,19.59,19.6,52378.0,12.5869,12.5934,12.5741,12.5805,52378.0
2017-07-17 12:30:00,19.6,19.61,19.58,19.59,51517.0,12.5805,12.5869,12.5677,12.5741,51517.0
2017-07-17 12:35:00,19.59,19.6,19.57,19.57,36082.0,12.5741,12.5805,12.5613,12.5613,36082.0
2017-07-17 12:40:00,19.58,19.59,19.57,19.59,60111.0,12.5677,12.5741,12.5613,12.5741,60111.0
2017-07-17 12:45:00,19.59,19.6,19.58,19.59,38962.0,12.5741,12.5805,12.5677,12.5741,38962.0
2017-07-17 12:50:00,19.59,19.59,19.58,19.59,40359.0,12.5741,12.5741,12.5677,12.5741,40359.0
2017-07-17 12:55:00,19.58,19.6,19.58,19.6,133724.0,12.5677,12.5805,12.5677,12.5805,133724.0
2017-07-17 13:00:00,19.59,19.6,19.59,19.59,66081.0,12.5741,12.5805,12.5741,12.5741,66081.0
2017-07-17 13:05:00,19.6,19.6,19.59,19.59,30728.0,12.5805,12.5805,12.5741,12.5741,30728.0
2017-07-17 13:10:00,19.59,19.6,19.56,19.59,79726.0,12.5741,12.5805,12.5548,12.5741,79726.0
2017-07-17 13:15:00,19.58,19.59,19.57,19.59,90113.0,12.5677,12.5741,12.5613,12.5741,90113.0
2017-07-17 13:20:00,19.58,19.59,19.57,19.58,118294.0,12.5677,12.5741,12.5613,12.5677,118294.0
2017-07-17 13:25:00,19.57,19.58,19.55,19.55,61927.0,12.5613,12.5677,12.5484,12.5484,61927.0
2017-07-17 13:30:00,19.55,19.57,19.55,19.57,45494.0,12.5484,12.5613,12.5484,12.5613,45494.0
2017-07-17 13:35:00,19.57,19.58,19.56,19.57,75481.0,12.5613,12.5677,12.5548,12.5613,75481.0
2017-07-17 13:40:00,19.58,19.59,19.57,19.59,73035.0,12.5677,12.5741,12.5613,12.5741,73035.0
2017-07-17 13:45:00,19.59,19.6,19.58,19.59,62978.0,12.5741,12.5805,12.5677,12.5741,62978.0
2017-07-17 13:50:00,19.59,19.59,19.56,19.57,62473.0,12.5741,12.5741,12.5548,12.5613,62473.0
2017-07-17 13:55:00,19.57,19.58,19.57,19.57,24257.0,12.5613,12.5677,12.5613,12.5613,24257.0
2017-07-17 14:00:00,19.57,19.58,19.56,19.57,47928.0,12.5613,12.5677,12.5548,12.5613,47928.0
2017-07-17 14:05:00,19.58,19.59,19.57,19.58,97033.0,12.5677,12.5741,12.5613,12.5677,97033.0
2017-07-17 14:10:00,19.58,19.59,19.57,19.57,60260.0,12.5677,12.5741,12.5613,12.5613,60260.0
2017-07-17 14:15:00,19.57,19.59,19.57,19.59,41239.0,12.5613,12.5741,12.5613,12.5741,41239.0
2017-07-17 14:20:00,19.59,19.59,19.58,19.58,26932.0,12.5741,12.5741,12.5677,12.5677,26932.0
2017-07-17 14:25:00,19.59,19.62,19.58,19.61,114894.0,12.5741,12.5934,12.5677,12.5869,114894.0
2017-07-17 14:30:00,19.61,19.61,19.58,19.58,44004.0,12.5869,12.5869,12.5677,12.5677,44004.0
2017-07-17 14:35:00,19.59,19.59,19.56,19.58,85393.0,12.5741,12.5741,12.5548,12.5677,85393.0
2017-07-17 14:40:00,19.58,19.59,19.57,19.57,74240.0,12.5677,12.5741,12.5613,12.5613,74240.0
2017-07-17 14:45:00,19.57,19.59,19.57,19.57,84518.0,12.5613,12.5741,12.5613,12.5613,84518.0
2017-07-17 14:50:00,19.57,19.59,19.57,19.59,46315.0,12.5613,12.5741,12.5613,12.5741,46315.0
2017-07-17 14:55:00,19.59,19.59,19.56,19.57,64654.0,12.5741,12.5741,12.5548,12.5613,64654.0
2017-07-17 15:00:00,19.57,19.57,19.56,19.56,42147.0,12.5613,12.5613,12.5548,12.5548,42147.0
2017-07-17 15:05:00,19.57,19.57,19.52,19.54,71093.0,12.5613,12.5613,12.5292,12.542,71093.0
2017-07-17 15:10:00,19.54,19.54,19.52,19.53,34547.0,12.542,12.542,12.5292,12.5356,34547.0
2017-07-17 15:15:00,19.52,19.54,19.52,19.53,88525.0,12.5292,12.542,12.5292,12.5356,88525.0
2017-07-17 15:20:00,19.54,19.54,19.53,19.53,73188.0,12.542,12.542,12.5356,12.5356,73188.0
2017-07-17 15:25:00,19.53,19.54,19.53,19.53,75258.0,12.5356,12.542,12.5356,12.5356,75258.0
2017-07-17 15:30:00,19.54,19.55,19.53,19.54,141318.0,12.542,12.5484,12.5356,12.542,141318.0
2017-07-17 15:35:00,19.54,19.54,19.5,19.51,184510.0,12.542,12.542,12.5163,12.5227,184510.0
2017-07-17 15:40:00,19.51,19.52,19.51,19.52,78072.0,12.5227,12.5292,12.5227,12.5292,78072.0
2017-07-17 15:45:00,19.52,19.54,19.51,19.53,206563.0,12.5292,12.542,12.5227,12.5356,206563.0
2017-07-17 15:50:00,19.53,19.54,19.52,19.54,143602.0,12.5356,12.542,12.5292,12.542,143602.0
2017-07-17 15:55:00,19.54,19.54,19.53,19.54,367674.0,12.542,12.542,12.5356,12.542,367674.0
2017-07-18 09:30:00,19.6,19.61,19.53,19.55,151606.0,12.5805,12.5869,12.5356,12.5484,151606.0
2017-07-18 09:35:00,19.56,19.57,19.51,19.53,75248.0,12.5548,12.5613,12.5227,12.5356,75248.0
2017-07-18 09:40:00,19.53,19.54,19.5,19.51,116718.0,12.5356,12.542,12.5163,12.5227,116718.0
2017-07-18 09:45:00,19.51,19.52,19.47,19.49,107487.0,12.5227,12.5292,12.4971,12.5099,107487.0
2017-07-18 09:50:00,19.49,19.49,19.46,19.48,90532.0,12.5099,12.5099,12.4907,12.5035,90532.0
2017-07-18 09:55:00,19.48,19.51,19.48,19.51,114722.0,12.5035,12.5227,12.5035,12.5227,114722.0
2017-07-18 10:00:00,19.51,19.52,19.44,19.47,87771.0,12.5227,12.5292,12.4778,12.4971,87771.0
2017-07-18 10:05:00,19.46,19.49,19.45,19.48,37660.0,12.4907,12.5099,12.4842,12.5035,37660.0
2017-07-18 10:10:00,19.48,19.49,19.46,19.47,103196.0,12.5035,12.5099,12.4907,12.4971,103196.0
2017-07-18 10:15:00,19.47,19.47,19.41,19.41,40106.0,12.4971,12.4971,12.4586,12.4586,40106.0
2017-07-18 10:20:00,19.42,19.45,19.38,19.44,137801.0,12.465,12.4842,12.4393,12.4778,137801.0
2017-07-18 10:25:00,19.44,19.45,19.42,19.43,86962.0,12.4778,12.4842,12.465,12.4714,86962.0
2017-07-18 10:30:00,19.44,19.49,19.43,19.48,81474.0,12.4778,12.5099,12.4714,12.5035,81474.0
2017-07-18 10:35:00,19.48,19.51,19.45,19.45,152476.0,12.5035,12.5227,12.4842,12.4842,152476.0
2017-07-18 10:40:00,19.45,19.45,19.42,19.43,90596.0,12.4842,12.4842,12.465,12.4714,90596.0
2017-07-18 10:45:00,19.44,19.47,19.43,19.45,89576.0,12.4778,12.4971,12.4714,12.4842,89576.0
2017-07-18 10:50:00,19.45,19.49,19.43,19.48,138681.0,12.4842,12.5099,12.4714,12.5035,138681.0
2017-07-18 10:55:00,19.48,19.51,19.46,19.51,217775.0,12.5035,12.5227,12.4907,12.5227,217775.0
2017-07-18 11:00:00,19.51,19.52,19.47,19.48,41008.0,12.5227,12.5292,12.4971,12.5035,41008.0
2017-07-18 11:05:00,19.48,19.5,19.47,19.47,46439.0,12.5035,12.5163,12.4971,12.4971,46439.0
2017-07-18 11:10:00,19.47,19.49,19.46,19.47,46436.0,12.4971,12.5099,12.4907,12.4971,46436.0
2017-07-18 11:15:00,19.47,19.48,19.44,19.45,75446.0,12.4971,12.5035,12.4778,12.4842,75446.0
2017-07-18 11:20:00,19.45,19.48,19.44,19.45,68719.0,12.4842,12.5035,12.4778,12.4842,68719.0
2017-07-18 11:25:00,19.45,19.46,19.41,19.44,79148.0,12.4842,12.4907,12.4586,12.4778,79148.0
2017-07-18 11:30:00,19.44,19.45,19.41,19.44,33537.0,12.4778,12.4842,12.4586,12.4778,33537.0
2017-07-18 11:35:00,19.43,19.43,19.4,19.41,42616.0,12.4714,12.4714,12.4521,12.4586,42616.0
2017-07-18 11:40:00,19.41,19.42,19.41,19.42,41462.0,12.4586,12.465,12.4586,12.465,41462.0
2017-07-18 11:45:00,19.42,19.42,19.4,19.41,28542.0,12.465,12.465,12.4521,12.4586,28542.0
2017-07-18 11:50:00,19.42,19.44,19.41,19.44,51521.0,12.465,12.4778,12.4586,12.4778,51521.0
2017-07-18 11:55:00,19.43,19.44,19.42,19.42,38563.0,12.4714,12.4778,12.465,12.465,38563.0
2017-07-18 12:00:00,19.42,19.45,19.42,19.45,42031.0,12.465,12.4842,12.465,12.4842,42031.0
2017-07-18 12:05:00,19.44,19.45,19.44,19.45,17839.0,12.4778,12.4842,12.4778,12.4842,17839.0
2017-07-18 12:10:00,19.44,19.46,19.44,19.46,52225.0,12.4778,12.4907,12.4778,12.4907,52225.0
2017-07-18 12:15:00,19.45,19.47,19.42,19.42,53406.0,12.4842,12.4971,12.465,12.465,53406.0
2017-07-18 12:20:00,19.42,19.43,19.4,19.41,47505.0,12.465,12.4714,12.4521,12.4586,47505.0
2017-07-18 12:25:00,19.41,19.42,19.39,19.39,50799.0,12.4586,12.465,12.4457,12.4457,50799.0
2017-07-18 12:30:00,19.39,19.4,19.38,19.39,59687.0,12.4457,12.4521,12.4393,12.4457,59687.0
2017-07-18 12:35:00,19.39,19.41,19.39,19.41,43667.0,12.4457,12.4586,12.4457,12.4586,43667.0
2017-07-18 12:40:00,19.41,19.41,19.39,19.4,39925.0,12.4586,12.4586,12.4457,12.4521,39925.0
2017-07-18 12:45:00,19.41,19.41,19.39,19.41,48856.0,12.4586,12.4586,12.4457,12.4586,48856.0
2017-07-18 12:50:00,19.4,19.41,19.4,19.4,25292.0,12.4521,12.4586,12.4521,12.4521,25292.0
2017-07-18 12:55:00,19.41,19.44,19.4,19.41,91341.0,12.4586,12.4778,12.4521,12.4586,91341.0
2017-07-18 13:00:00,19.42,19.42,19.4,19.41,24655.0,12.465,12.465,12.4521,12.4586,24655.0
2017-07-18 13:05:00,19.4,19.41,19.38,19.38,26244.0,12.4521,12.4586,12.4393,12.4393,26244.0
2017-07-18 13:10:00,19.38,19.39,19.37,19.38,34534.0,12.4393,12.4457,12.4329,12.4393,34534.0
2017-07-18 13:15:00,19.39,19.39,19.38,19.39,19874.0,12.4457,12.4457,12.4393,12.4457,19874.0
2017-07-18 13:20:00,19.38,19.39,19.38,19.38,27936.0,12.4393,12.4457,12.4393,12.4393,27936.0
2017-07-18 13:25:00,19.39,19.39,19.36,19.38,66549.0,12.4457,12.4457,12.4265,12.4393,66549.0
2017-07-18 13:30:00,19.37,19.38,19.37,19.38,20541.0,12.4329,12.4393,12.4329,12.4393,20541.0
2017-07-18 13:35:00,19.38,19.39,19.37,19.38,57378.0,12.4393,12.4457,12.4329,12.4393,57378.0
2017-07-18 13:40:00,19.38,19.38,19.37,19.38,44061.0,12.4393,12.4393,12.4329,12.4393,44061.0
2017-07-18 13:45:00,19.38,19.39,19.37,19.38,118741.0,12.4393,12.4457,12.4329,12.4393,118741.0
2017-07-18 13:50:00,19.38,19.38,19.37,19.38,16005.0,12.4393,12.4393,12.4329,12.4393,16005.0
2017-07-18 13:55:00,19.37,19.38,19.37,19.37,13676.0,12.4329,12.4393,12.4329,12.4329,13676.0
2017-07-18 14:00:00,19.38,19.38,19.35,19.37,81184.0,12.4393,12.4393,12.42,12.4329,81184.0
2017-07-18 14:05:00,19.37,19.38,19.37,19.38,26148.0,12.4329,12.4393,12.4329,12.4393,26148.0
2017-07-18 14:10:00,19.38,19.39,19.37,19.38,114630.0,12.4393,12.4457,12.4329,12.4393,114630.0
2017-07-18 14:15:00,19.37,19.39,19.37,19.37,56342.0,12.4329,12.4457,12.4329,12.4329,56342.0
2017-07-18 14:20:00,19.37,19.39,19.37,19.38,51290.0,12.4329,12.4457,12.4329,12.4393,51290.0
2017-07-18 14:25:00,19.38,19.4,19.37,19.39,59527.0,12.4393,12.4521,12.4329,12.4457,59527.0
2017-07-18 14:30:00,19.4,19.44,19.39,19.44,55657.0,12.4521,12.4778,12.4457,12.4778,55657.0
2017-07-18 14:35:00,19.44,19.44,19.39,19.41,127542.0,12.4778,12.4778,12.4457,12.4586,127542.0
2017-07-18 14:40:00,19.41,19.42,19.4,19.41,39865.0,12.4586,12.465,12.4521,12.4586,39865.0
2017-07-18 14:45:00,19.41,19.42,19.4,19.42,36173.0,12.4586,12.465,12.4521,12.465,36173.0
2017-07-18 14:50:00,19.42,19.43,19.41,19.43,56686.0,12.465,12.4714,12.4586,12.4714,56686.0
2017-07-18 14:55:00,19.43,19.44,19.42,19.44,53457.0,12.4714,12.4778,12.465,12.4778,53457.0
2017-07-18 15:00:00,19.43,19.45,19.43,19.44,29669.0,12.4714,12.4842,12.4714,12.4778,29669.0
2017-07-18 15:05:00,19.45,19.45,19.44,19.45,29921.0,12.4842,12.4842,12.4778,12.4842,29921.0
2017-07-18 15:10:00,19.45,19.45,19.44,19.45,48462.0,12.4842,12.4842,12.4778,12.4842,48462.0
2017-07-18 15:15:00,19.45,19.46,19.44,19.46,139954.0,12.4842,12.4907,12.4778,12.4907,139954.0
2017-07-18 15:20:00,19.46,19.47,19.45,19.46,62390.0,12.4907,12.4971,12.4842,12.4907,62390.0
2017-07-18 15:25:00,19.46,19.47,19.46,19.46,46347.0,12.4907,12.4971,12.4907,12.4907,46347.0
2017-07-18 15:30:00,19.46,19.47,19.46,19.46,157708.0,12.4907,12.4971,12.4907,12.4907,157708.0
2017-07-18 15:35:00,19.46,19.47,19.46,19.46,147270.0,12.4907,12.4971,12.4907,12.4907,147270.0
2017-07-18 15:40:00,19.46,19.47,19.46,19.46,140494.0,12.4907,12.4971,12.4907,12.4907,140494.0
2017-07-18 15:45:00,19.46,19.47,19.46,19.46,234799.0,12.4907,12.4971,12.4907,12.4907,234799.0
2017-07-18 15:50:00,19.46,19.47,19.46,19.47,122271.0,12.4907,12.4971,12.4907,12.4971,122271.0
2017-07-18 15:55:00,19.46,19.48,19.46,19.48,613941.0,12.4907,12.5035,12.4907,12.5035,613941.0
2017-07-19 09:30:00,19.5,19.52,19.44,19.49,141682.0,12.5163,12.5292,12.4778,12.5099,141682.0
2017-07-19 09:35:00,19.49,19.51,19.46,19.46,179317.0,12.5099,12.5227,12.4907,12.4907,179317.0
2017-07-19 09:40:00,19.46,19.54,19.45,19.53,111808.0,12.4907,12.542,12.4842,12.5356,111808.0
2017-07-19 09:45:00,19.53,19.53,19.44,19.47,87308.0,12.5356,12.5356,12.4778,12.4971,87308.0
2017-07-19 09:50:00,19.45,19.47,19.43,19.45,91476.0,12.4842,12.4971,12.4714,12.4842,91476.0
2017-07-19 09:55:00,19.45,19.49,19.45,19.46,98856.0,12.4842,12.5099,12.4842,12.4907,98856.0
2017-07-19 10:00:00,19.46,19.5,19.46,19.49,120744.0,12.4907,12.5163,12.4907,12.5099,120744.0
2017-07-19 10:05:00,19.5,19.52,19.46,19.46,131223.0,12.5163,12.5292,12.4907,12.4907,131223.0
2017-07-19 10:10:00,19.46,19.51,19.45,19.51,226787.0,12.4907,12.5227,12.4842,12.5227,226787.0
2017-07-19 10:15:00,19.51,19.54,19.5,19.53,172623.0,12.5227,12.542,12.5163,12.5356,172623.0
2017-07-19 10:20:00,19.53,19.54,19.5,19.51,81017.0,12.5356,12.542,12.5163,12.5227,81017.0
2017-07-19 10:25:00,19.51,19.52,19.46,19.47,62303.0,12.5227,12.5292,12.4907,12.4971,62303.0
2017-07-19 10:30:00,19.48,19.57,19.47,19.52,236602.0,12.5035,12.5613,12.4971,12.5292,236602.0
2017-07-19 10:35:00,19.52,19.55,19.44,19.47,171148.0,12.5292,12.5484,12.4778,12.4971,171148.0
2017-07-19 10:40:00,19.48,19.49,19.46,19.48,69508.0,12.5035,12.5099,12.4907,12.5035,69508.0
2017-07-19 10:45:00,19.48,19.52,19.48,19.48,84074.0,12.5035,12.5292,12.5035,12.5035,84074.0
2017-07-19 10:50:00,19.48,19.54,19.48,19.51,228334.0,12.5035,12.542,12.5035,12.5227,228334.0
2017-07-19 10:55:00,19.51,19.54,19.5,19.53,124431.0,12.5227,12.542,12.5163,12.5356,124431.0
2017-07-19 11:00:00,19.53,19.56,19.52,19.56,75802.0,12.5356,12.5548,12.5292,12.5548,75802.0
2017-07-19 11:05:00,19.56,19.58,19.54,19.54,66091.0,12.5548,12.5677,12.542,12.542,66091.0
2017-07-19 11:10:00,19.55,19.56,19.54,19.55,75539.0,12.5484,12.5548,12.542,12.5484,75539.0
2017-07-19 11:15:00,19.55,19.56,19.52,19.54,167200.0,12.5484,12.5548,12.5292,12.542,167200.0
2017-07-19 11:20:00,19.54,19.55,19.53,19.53,32218.0,12.542,12.5484,12.5356,12.5356,32218.0
2017-07-19 11:25:00,19.54,19.55,19.52,19.53,81195.0,12.542,12.5484,12.5292,12.5356,81195.0
2017-07-19 11:30:00,19.53,19.54,19.51,19.52,41321.0,12.5356,12.542,12.5227,12.5292,41321.0
2017-07-19 11:35:00,19.52,19.52,19.48,19.51,191216.0,12.5292,12.5292,12.5035,12.5227,191216.0
2017-07-19 11:40:00,19.5,19.51,19.48,19.5,36840.0,12.5163,12.5227,12.5035,12.5163,36840.0
2017-07-19 11:45:00,19.5,19.52,19.5,19.52,69291.0,12.5163,12.5292,12.5163,12.5292,69291.0
2017-07-19 11:50:00,19.52,19.53,19.51,19.53,74989.0,12.5292,12.5356,12.5227,12.5356,74989.0
2017-07-19 11:55:00,19.52,19.54,19.51,19.53,101184.0,12.5292,12.542,12.5227,12.5356,101184.0
2017-07-19 12:00:00,19.53,19.54,19.52,19.53,83499.0,12.5356,12.542,12.5292,12.5356,83499.0
2017-07-19 12:05:00,19.52,19.53,19.51,19.52,28565.0,12.5292,12.5356,12.5227,12.5292,28565.0
2017-07-19 12:10:00,19.51,19.54,19.51,19.53,47819.0,12.5227,12.542,12.5227,12.5356,47819.0
2017-07-19 12:15:00,19.53,19.54,19.52,19.53,44302.0,12.5356,12.542,12.5292,12.5356,44302.0
2017-07-19 12:20:00,19.54,19.54,19.5,19.52,71548.0,12.542,12.542,12.5163,12.5292,71548.0
2017-07-19 12:25:00,19.53,19.54,19.52,19.54,51926.0,12.5356,12.542,12.5292,12.542,51926.0
2017-07-19 12:30:00,19.54,19.54,19.53,19.54,19778.0,12.542,12.542,12.5356,12.542,19778.0
2017-07-19 12:35:00,19.53,19.56,19.52,19.55,79676.0,12.5356,12.5548,12.5292,12.5484,79676.0
2017-07-19 12:40:00,19.55,19.56,19.54,19.55,37254.0,12.5484,12.5548,12.542,12.5484,37254.0
2017-07-19 12:45:00,19.56,19.57,19.54,19.56,48016.0,12.5548,12.5613,12.542,12.5548,48016.0
2017-07-19 12:50:00,19.57,19.61,19.56,19.6,107464.0,12.5613,12.5869,12.5548,12.5805,107464.0
2017-07-19 12:55:00,19.6,19.6,19.58,19.58,39859.0,12.5805,12.5805,12.5677,12.5677,39859.0
2017-07-19 13:00:00,19.59,19.59,19.58,19.58,24752.0,12.5741,12.5741,12.5677,12.5677,24752.0
2017-07-19 13:05:00,19.59,19.63,19.57,19.61,107961.0,12.5741,12.5998,12.5613,12.5869,107961.0
2017-07-19 13:10:00,19.62,19.66,19.61,19.64,169069.0,12.5934,12.619,12.5869,12.6062,169069.0
2017-07-19 13:15:00,19.63,19.66,19.62,19.64,120624.0,12.5998,12.619,12.5934,12.6062,120624.0
2017-07-19 13:20:00,19.64,19.65,19.63,19.64,26138.0,12.6062,12.6126,12.5998,12.6062,26138.0
2017-07-19 13:25:00,19.64,19.67,19.63,19.67,115273.0,12.6062,12.6254,12.5998,12.6254,115273.0
2017-07-19 13:30:00,19.67,19.67,19.64,19.64,73253.0,12.6254,12.6254,12.6062,12.6062,73253.0
2017-07-19 13:35:00,19.64,19.65,19.61,19.63,72134.0,12.6062,12.6126,12.5869,12.5998,72134.0
2017-07-19 13:40:00,19.63,19.64,19.62,19.64,36680.0,12.5998,12.6062,12.5934,12.6062,36680.0
2017-07-19 13:45:00,19.63,19.65,19.63,19.64,155939.0,12.5998,12.6126,12.5998,12.6062,155939.0
2017-07-19 13:50:00,19.64,19.64,19.61,19.62,99236.0,12.6062,12.6062,12.5869,12.5934,99236.0
2017-07-19 13:55:00,19.63,19.64,19.61,19.62,61909.0,12.5998,12.6062,12.5869,12.5934,61909.0
2017-07-19 14:00:00,19.62,19.64,19.61,19.62,75952.0,12.5934,12.6062,12.5869,12.5934,75952.0
2017-07-19 14:05:00,19.63,19.66,19.62,19.65,123603.0,12.5998,12.619,12.5934,12.6126,123603.0
2017-07-19 14:10:00,19.64,19.65,19.63,19.65,75680.0,12.6062,12.6126,12.5998,12.6126,75680.0
2017-07-19 14:15:00,19.64,19.66,19.64,19.65,70901.0,12.6062,12.619,12.6062,12.6126,70901.0
2017-07-19 14:20:00,19.66,19.66,19.64,19.66,130289.0,12.619,12.619,12.6062,12.619,130289.0
2017-07-19 14:25:00,19.65,19.69,19.65,19.69,389379.0,12.6126,12.6383,12.6126,12.6383,389379.0
2017-07-19 14:30:00,19.69,19.69,19.66,19.68,93486.0,12.6383,12.6383,12.619,12.6319,93486.0
2017-07-19 14:35:00,19.67,19.67,19.65,19.65,94194.0,12.6254,12.6254,12.6126,12.6126,94194.0
2017-07-19 14:40:00,19.66,19.67,19.62,19.62,141724.0,12.619,12.6254,12.5934,12.5934,141724.0
2017-07-19 14:45:00,19.63,19.63,19.59,19.61,87941.0,12.5998,12.5998,12.5741,12.5869,87941.0
2017-07-19 14:50:00,19.61,19.63,19.6,19.63,58648.0,12.5869,12.5998,12.5805,12.5998,58648.0
2017-07-19 14:55:00,19.63,19.64,19.62,19.63,67190.0,12.5998,12.6062,12.5934,12.5998,67190.0
2017-07-19 15:00:00,19.64,19.65,19.62,19.64,74775.0,12.6062,12.6126,12.5934,12.6062,74775.0
2017-07-19 15:05:00,19.64,19.66,19.62,19.63,96232.0,12.6062,12.619,12.5934,12.5998,96232.0
2017-07-19 15:10:00,19.63,19.65,19.62,19.64,50827.0,12.5998,12.6126,12.5934,12.6062,50827.0
2017-07-19 15:15:00,19.64,19.66,19.64,19.65,94772.0,12.6062,12.619,12.6062,12.6126,94772.0
2017-07-19 15:20:00,19.64,19.65,19.6,19.61,134594.0,12.6062,12.6126,12.5805,12.5869,134594.0
2017-07-19 15:25:00,19.61,19.63,19.61,19.63,68932.0,12.5869,12.5998,12.5869,12.5998,68932.0
2017-07-19 15:30:00,19.63,19.63,19.61,19.62,166223.0,12.5998,12.5998,12.5869,12.5934,166223.0
2017-07-19 15:35:00,19.62,19.63,19.61,19.62,88596.0,12.5934,12.5998,12.5869,12.5934,88596.0
2017-07-19 15:40:00,19.62,19.63,19.59,19.61,246559.0,12.5934,12.5998,12.5741,12.5869,246559.0
2017-07-19 15:45:00,19.6,19.66,19.6,19.64,298735.0,12.5805,12.619,12.5805,12.6062,298735.0
2017-07-19 15:50:00,19.65,19.65,19.64,19.64,192787.0,12.6126,12.6126,12.6062,12.6062,192787.0
2017-07-19 15:55:00,19.64,19.67,19.64,19.67,808092.0,12.6062,12.6254,12.6062,12.6254,808092.0
2017-07-20 09:30:00,20.65,20.73,20.6,20.7,225152.0,13.2545,13.3058,13.2224,13.2866,225152.0
2017-07-20 09:35:00,20.7,20.9,20.66,20.85,2548076.0,13.2866,13.4149,13.2609,13.3828,2548076.0
2017-07-20 09:40:00,20.85,20.89,20.72,20.85,1535945.0,13.3828,13.4085,13.2994,13.3828,1535945.0
2017-07-20 09:45:00,20.85,21.11,20.85,20.91,2200544.0,13.3828,13.5497,13.3828,13.4214,2200544.0
2017-07-20 09:50:00,20.91,21.07,20.87,21.0,724161.0,13.4214,13.5241,13.3957,13.4791,724161.0
2017-07-20 09:55:00,21.0,21.16,20.98,21.06,1075991.0,13.4791,13.5818,13.4663,13.5176,1075991.0
2017-07-20 10:00:00,21.05,21.17,21.05,21.11,912443.0,13.5112,13.5882,13.5112,13.5497,912443.0
2017-07-20 10:05:00,21.11,21.18,21.07,21.16,858150.0,13.5497,13.5947,13.5241,13.5818,858150.0
2017-07-20 10:10:00,21.17,21.19,21.1,21.18,1001867.0,13.5882,13.6011,13.5433,13.5947,1001867.0
2017-07-20 10:15:00,21.18,21.19,21.1,21.15,709528.0,13.5947,13.6011,13.5433,13.5754,709528.0
2017-07-20 10:20:00,21.15,21.25,21.15,21.17,1071311.0,13.5754,13.6396,13.5754,13.5882,1071311.0
2017-07-20 10:25:00,21.18,21.2,21.06,21.08,611506.0,13.5947,13.6075,13.5176,13.5305,611506.0
2017-07-20 10:30:00,21.07,21.08,21.03,21.05,399417.0,13.5241,13.5305,13.4984,13.5112,399417.0
2017-07-20 10:35:00,21.05,21.08,20.89,20.89,956760.0,13.5112,13.5305,13.4085,13.4085,956760.0
2017-07-20 10:40:00,20.89,20.93,20.76,20.87,1022338.0,13.4085,13.4342,13.3251,13.3957,1022338.0
2017-07-20 10:45:00,20.87,20.91,20.78,20.78,625913.0,13.3957,13.4214,13.3379,13.3379,625913.0
2017-07-20 10:50:00,20.78,20.83,20.66,20.77,824906.0,13.3379,13.37,13.2609,13.3315,824906.0
2017-07-20 10:55:00,20.78,20.85,20.75,20.76,406666.0,13.3379,13.3828,13.3187,13.3251,406666.0
2017-07-20 11:00:00,20.76,20.81,20.73,20.78,356037.0,13.3251,13.3572,13.3058,13.3379,356037.0
2017-07-20 11:05:00,20.77,20.81,20.68,20.8,323642.0,13.3315,13.3572,13.2737,13.3508,323642.0
2017-07-20 11:10:00,20.8,20.82,20.72,20.75,340338.0,13.3508,13.3636,13.2994,13.3187,340338.0
2017-07-20 11:15:00,20.75,20.82,20.74,20.78,259809.0,13.3187,13.3636,13.3122,13.3379,259809.0
2017-07-20 11:20:00,20.78,20.78,20.65,20.65,219275.0,13.3379,13.3379,13.2545,13.2545,219275.0
2017-07-20 11:25:00,20.66,20.7,20.65,20.7,219401.0,13.2609,13.2866,13.2545,13.2866,219401.0
2017-07-20 11:30:00,20.7,20.71,20.66,20.67,300082.0,13.2866,13.293,13.2609,13.2673,300082.0
2017-07-20 11:35:00,20.66,20.7,20.61,20.66,842627.0,13.2609,13.2866,13.2288,13.2609,842627.0
2017-07-20 11:40:00,20.67,20.68,20.61,20.66,223323.0,13.2673,13.2737,13.2288,13.2609,223323.0
2017-07-20 11:45:00,20.66,20.7,20.65,20.69,190585.0,13.2609,13.2866,13.2545,13.2801,190585.0
2017-07-20 11:50:00,20.7,20.7,20.67,20.68,207860.0,13.2866,13.2866,13.2673,13.2737,207860.0
2017-07-20 11:55:00,20.67,20.68,20.63,20.64,251427.0,13.2673,13.2737,13.2416,13.2481,251427.0
2017-07-20 12:00:00,20.63,20.64,20.57,20.62,293712.0,13.2416,13.2481,13.2031,13.2352,293712.0
2017-07-20 12:05:00,20.62,20.64,20.49,20.55,435172.0,13.2352,13.2481,13.1518,13.1903,435172.0
2017-07-20 12:10:00,20.55,20.56,20.51,20.55,240060.0,13.1903,13.1967,13.1646,13.1903,240060.0
2017-07-20 12:15:00,20.54,20.55,20.48,20.5,274833.0,13.1839,13.1903,13.1454,13.1582,274833.0
2017-07-20 12:20:00,20.5,20.5,20.37,20.39,501692.0,13.1582,13.1582,13.0748,13.0876,501692.0
2017-07-20 12:25:00,20.39,20.4,20.35,20.38,586010.0,13.0876,13.094,13.0619,13.0812,586010.0
2017-07-20 12:30:00,20.39,20.52,20.35,20.51,602214.0,13.0876,13.171,13.0619,13.1646,602214.0
2017-07-20 12:35:00,20.52,20.62,20.5,20.6,465286.0,13.171,13.2352,13.1582,13.2224,465286.0
2017-07-20 12:40:00,20.6,20.65,20.58,20.64,400550.0,13.2224,13.2545,13.2095,13.2481,400550.0
2017-07-20 12:45:00,20.64,20.67,20.62,20.66,172996.0,13.2481,13.2673,13.2352,13.2609,172996.0
2017-07-20 12:50:00,20.67,20.69,20.66,20.69,97587.0,13.2673,13.2801,13.2609,13.2801,97587.0
2017-07-20 12:55:00,20.69,20.7,20.67,20.69,106474.0,13.2801,13.2866,13.2673,13.2801,106474.0
2017-07-20 13:00:00,20.69,20.75,20.68,20.68,175040.0,13.2801,13.3187,13.2737,13.2737,175040.0
2017-07-20 13:05:00,20.68,20.71,20.66,20.68,132781.0,13.2737,13.293,13.2609,13.2737,132781.0
2017-07-20 13:10:00,20.68,20.7,20.65,20.69,163230.0,13.2737,13.2866,13.2545,13.2801,163230.0
2017-07-20 13:15:00,20.68,20.71,20.67,20.7,116135.0,13.2737,13.293,13.2673,13.2866,116135.0
2017-07-20 13:20:00,20.7,20.7,20.63,20.65,109124.0,13.2866,13.2866,13.2416,13.2545,109124.0
2017-07-20 13:25:00,20.65,20.65,20.63,20.64,57451.0,13.2545,13.2545,13.2416,13.2481,57451.0
2017-07-20 13:30:00,20.63,20.64,20.59,20.6,153102.0,13.2416,13.2481,13.216,13.2224,153102.0
2017-07-20 13:35:00,20.59,20.65,20.55,20.65,325218.0,13.216,13.2545,13.1903,13.2545,325218.0
2017-07-20 13:40:00,20.64,20.69,20.64,20.67,113205.0,13.2481,13.2801,13.2481,13.2673,113205.0
2017-07-20 13:45:00,20.67,20.73,20.67,20.71,124600.0,13.2673,13.3058,13.2673,13.293,124600.0
2017-07-20 13:50:00,20.71,20.72,20.69,20.7,66660.0,13.293,13.2994,13.2801,13.2866,66660.0
2017-07-20 13:55:00,20.7,20.73,20.68,20.71,215320.0,13.2866,13.3058,13.2737,13.293,215320.0
2017-07-20 14:00:00,20.71,20.74,20.7,20.74,122519.0,13.293,13.3122,13.2866,13.3122,122519.0
2017-07-20 14:05:00,20.74,20.75,20.72,20.72,104900.0,13.3122,13.3187,13.2994,13.2994,104900.0
2017-07-20 14:10:00,20.73,20.73,20.71,20.71,54402.0,13.3058,13.3058,13.293,13.293,54402.0
2017-07-20 14:15:00,20.71,20.77,20.7,20.73,245192.0,13.293,13.3315,13.2866,13.3058,245192.0
2017-07-20 14:20:00,20.73,20.75,20.67,20.67,98015.0,13.3058,13.3187,13.2673,13.2673,98015.0
2017-07-20 14:25:00,20.68,20.71,20.67,20.69,140178.0,13.2737,13.293,13.2673,13.2801,140178.0
2017-07-20 14:30:00,20.7,20.7,20.65,20.67,117680.0,13.2866,13.2866,13.2545,13.2673,117680.0
2017-07-20 14:35:00,20.67,20.68,20.59,20.59,164766.0,13.2673,13.2737,13.216,13.216,164766.0
2017-07-20 14:40:00,20.6,20.63,20.58,20.62,156357.0,13.2224,13.2416,13.2095,13.2352,156357.0
2017-07-20 14:45:00,20.62,20.64,20.59,20.6,131479.0,13.2352,13.2481,13.216,13.2224,131479.0
2017-07-20 14:50:00,20.6,20.61,20.58,20.59,146463.0,13.2224,13.2288,13.2095,13.216,146463.0
2017-07-20 14:55:00,20.59,20.62,20.57,20.6,162515.0,13.216,13.2352,13.2031,13.2224,162515.0
2017-07-20 15:00:00,20.61,20.61,20.57,20.57,65466.0,13.2288,13.2288,13.2031,13.2031,65466.0
2017-07-20 15:05:00,20.57,20.6,20.56,20.56,161565.0,13.2031,13.2224,13.1967,13.1967,161565.0
2017-07-20 15:10:00,20.57,20.57,20.56,20.56,115268.0,13.2031,13.2031,13.1967,13.1967,115268.0
2017-07-20 15:15:00,20.56,20.62,20.56,20.6,273208.0,13.1967,13.2352,13.1967,13.2224,273208.0
2017-07-20 15:20:00,20.6,20.6,20.57,20.58,121823.0,13.2224,13.2224,13.2031,13.2095,121823.0
2017-07-20 15:25:00,20.57,20.58,20.54,20.55,155143.0,13.2031,13.2095,13.1839,13.1903,155143.0
2017-07-20 15:30:00,20.54,20.58,20.53,20.54,234427.0,13.1839,13.2095,13.1774,13.1839,234427.0
2017-07-20 15:35:00,20.55,20.56,20.51,20.51,208435.0,13.1903,13.1967,13.1646,13.1646,208435.0
2017-07-20 15:40:00,20.51,20.57,20.5,20.53,405687.0,13.1646,13.2031,13.1582,13.1774,405687.0
2017-07-20 15:45:00,20.53,20.56,20.5,20.55,485972.0,13.1774,13.1967,13.1582,13.1903,485972.0
2017-07-20 15:50:00,20.55,20.61,20.54,20.61,459052.0,13.1903,13.2288,13.1839,13.2288,459052.0
2017-07-20 15:55:00,20.61,20.61,20.57,20.57,921408.0,13.2288,13.2288,13.2031,13.2031,921408.0
2017-07-21 09:30:00,20.51,20.6,20.5,20.52,698706.0,13.1646,13.2224,13.1582,13.171,698706.0
2017-07-21 09:35:00,20.52,20.54,20.47,20.51,338734.0,13.171,13.1839,13.1389,13.1646,338734.0
2017-07-21 09:40:00,20.5,20.5,20.45,20.49,164753.0,13.1582,13.1582,13.1261,13.1518,164753.0
2017-07-21 09:45:00,20.48,20.5,20.46,20.47,102519.0,13.1454,13.1582,13.1325,13.1389,102519.0
2017-07-21 09:50:00,20.46,20.5,20.45,20.5,113687.0,13.1325,13.1582,13.1261,13.1582,113687.0
2017-07-21 09:55:00,20.49,20.49,20.43,20.46,136239.0,13.1518,13.1518,13.1133,13.1325,136239.0
2017-07-21 10:00:00,20.46,20.47,20.42,20.45,172871.0,13.1325,13.1389,13.1068,13.1261,172871.0
2017-07-21 10:05:00,20.45,20.48,20.44,20.45,117874.0,13.1261,13.1454,13.1197,13.1261,117874.0
2017-07-21 10:10:00,20.44,20.52,20.44,20.51,174965.0,13.1197,13.171,13.1197,13.1646,174965.0
2017-07-21 10:15:00,20.52,20.54,20.48,20.53,115202.0,13.171,13.1839,13.1454,13.1774,115202.0
2017-07-21 10:20:00,20.53,20.59,20.5,20.57,118795.0,13.1774,13.216,13.1582,13.2031,118795.0
2017-07-21 10:25:00,20.57,20.57,20.55,20.57,122284.0,13.2031,13.2031,13.1903,13.2031,122284.0
2017-07-21 10:30:00,20.56,20.58,20.55,20.55,121635.0,13.1967,13.2095,13.1903,13.1903,121635.0
2017-07-21 10:35:00,20.56,20.57,20.51,20.57,125099.0,13.1967,13.2031,13.1646,13.2031,125099.0
2017-07-21 10:40:00,20.57,20.58,20.54,20.58,306919.0,13.2031,13.2095,13.1839,13.2095,306919.0
2017-07-21 10:45:00,20.57,20.58,20.53,20.54,144588.0,13.2031,13.2095,13.1774,13.1839,144588.0
2017-07-21 10:50:00,20.54,20.55,20.5,20.53,169021.0,13.1839,13.1903,13.1582,13.1774,169021.0
2017-07-21 10:55:00,20.53,20.54,20.5,20.51,154937.0,13.1774,13.1839,13.1582,13.1646,154937.0
2017-07-21 11:00:00,20.5,20.51,20.48,20.48,174033.0,13.1582,13.1646,13.1454,13.1454,174033.0
2017-07-21 11:05:00,20.48,20.49,20.46,20.46,227384.0,13.1454,13.1518,13.1325,13.1325,227384.0
2017-07-21 11:10:00,20.47,20.49,20.47,20.48,161402.0,13.1389,13.1518,13.1389,13.1454,161402.0
2017-07-21 11:15:00,20.48,20.49,20.46,20.46,82702.0,13.1454,13.1518,13.1325,13.1325,82702.0
2017-07-21 11:20:00,20.46,20.47,20.45,20.46,100750.0,13.1325,13.1389,13.1261,13.1325,100750.0
2017-07-21 11:25:00,20.46,20.46,20.43,20.44,200143.0,13.1325,13.1325,13.1133,13.1197,200143.0
2017-07-21 11:30:00,20.44,20.45,20.43,20.44,94573.0,13.1197,13.1261,13.1133,13.1197,94573.0
2017-07-21 11:35:00,20.45,20.45,20.42,20.43,274268.0,13.1261,13.1261,13.1068,13.1133,274268.0
2017-07-21 11:40:00,20.43,20.44,20.42,20.43,101189.0,13.1133,13.1197,13.1068,13.1133,101189.0
2017-07-21 11:45:00,20.42,20.43,20.42,20.43,80311.0,13.1068,13.1133,13.1068,13.1133,80311.0
2017-07-21 11:50:00,20.43,20.44,20.42,20.44,250274.0,13.1133,13.1197,13.1068,13.1197,250274.0
2017-07-21 11:55:00,20.43,20.44,20.42,20.44,104575.0,13.1133,13.1197,13.1068,13.1197,104575.0
2017-07-21 12:00:00,20.44,20.45,20.43,20.45,61163.0,13.1197,13.1261,13.1133,13.1261,61163.0
2017-07-21 12:05:00,20.45,20.47,20.44,20.46,600561.0,13.1261,13.1389,13.1197,13.1325,600561.0
2017-07-21 12:10:00,20.46,20.47,20.43,20.47,98376.0,13.1325,13.1389,13.1133,13.1389,98376.0
2017-07-21 12:15:00,20.46,20.5,20.46,20.5,1069863.0,13.1325,13.1582,13.1325,13.1582,1069863.0
2017-07-21 12:20:00,20.5,20.5,20.45,20.45,725142.0,13.1582,13.1582,13.1261,13.1261,725142.0
2017-07-21 12:25:00,20.46,20.5,20.44,20.48,138494.0,13.1325,13.1582,13.1197,13.1454,138494.0
2017-07-21 12:30:00,20.48,20.5,20.48,20.49,104382.0,13.1454,13.1582,13.1454,13.1518,104382.0
2017-07-21 12:35:00,20.5,20.5,20.49,20.49,56749.0,13.1582,13.1582,13.1518,13.1518,56749.0
2017-07-21 12:40:00,20.49,20.52,20.47,20.52,320876.0,13.1518,13.171,13.1389,13.171,320876.0
2017-07-21 12:45:00,20.52,20.52,20.5,20.51,102872.0,13.171,13.171,13.1582,13.1646,102872.0
2017-07-21 12:50:00,20.51,20.52,20.51,20.52,66444.0,13.1646,13.171,13.1646,13.171,66444.0
2017-07-21 12:55:00,20.51,20.52,20.49,20.52,197165.0,13.1646,13.171,13.1518,13.171,197165.0
2017-07-21 13:00:00,20.52,20.6,20.51,20.6,200130.0,13.171,13.2224,13.1646,13.2224,200130.0
2017-07-21 13:05:00,20.6,20.6,20.56,20.6,265646.0,13.2224,13.2224,13.1967,13.2224,265646.0
2017-07-21 13:10:00,20.6,20.6,20.58,20.6,69754.0,13.2224,13.2224,13.2095,13.2224,69754.0
2017-07-21 13:15:00,20.59,20.62,20.59,20.61,255111.0,13.216,13.2352,13.216,13.2288,255111.0
2017-07-21 13:20:00,20.61,20.61,20.57,20.59,154406.0,13.2288,13.2288,13.2031,13.216,154406.0
2017-07-21 13:25:00,20.59,20.62,20.57,20.62,145241.0,13.216,13.2352,13.2031,13.2352,145241.0
2017-07-21 13:30:00,20.62,20.64,20.61,20.64,133266.0,13.2352,13.2481,13.2288,13.2481,133266.0
2017-07-21 13:35:00,20.64,20.66,20.63,20.66,96118.0,13.2481,13.2609,13.2416,13.2609,96118.0
2017-07-21 13:40:00,20.66,20.67,20.63,20.64,189624.0,13.2609,13.2673,13.2416,13.2481,189624.0
2017-07-21 13:45:00,20.64,20.69,20.64,20.66,195919.0,13.2481,13.2801,13.2481,13.2609,195919.0
2017-07-21 13:50:00,20.66,20.69,20.66,20.68,106545.0,13.2609,13.2801,13.2609,13.2737,106545.0
2017-07-21 13:55:00,20.69,20.71,20.68,20.7,161994.0,13.2801,13.293,13.2737,13.2866,161994.0
2017-07-21 14:00:00,20.7,20.72,20.68,20.72,254475.0,13.2866,13.2994,13.2737,13.2994,254475.0
2017-07-21 14:05:00,20.71,20.73,20.71,20.71,128052.0,13.293,13.3058,13.293,13.293,128052.0
2017-07-21 14:10:00,20.71,20.74,20.71,20.73,108558.0,13.293,13.3122,13.293,13.3058,108558.0
2017-07-21 14:15:00,20.73,20.76,20.73,20.76,158800.0,13.3058,13.3251,13.3058,13.3251,158800.0
2017-07-21 14:20:00,20.76,20.78,20.74,20.75,238784.0,13.3251,13.3379,13.3122,13.3187,238784.0
2017-07-21 14:25:00,20.75,20.78,20.74,20.78,91821.0,13.3187,13.3379,13.3122,13.3379,91821.0
2017-07-21 14:30:00,20.78,20.79,20.75,20.76,230703.0,13.3379,13.3443,13.3187,13.3251,230703.0
2017-07-21 14:35:00,20.76,20.76,20.74,20.75,55534.0,13.3251,13.3251,13.3122,13.3187,55534.0
2017-07-21 14:40:00,20.75,20.75,20.74,20.75,47544.0,13.3187,13.3187,13.3122,13.3187,47544.0
2017-07-21 14:45:00,20.75,20.78,20.74,20.75,248858.0,13.3187,13.3379,13.3122,13.3187,248858.0
2017-07-21 14:50:00,20.74,20.75,20.69,20.7,104473.0,13.3122,13.3187,13.2801,13.2866,104473.0
2017-07-21 14:55:00,20.7,20.73,20.7,20.7,120789.0,13.2866,13.3058,13.2866,13.2866,120789.0
2017-07-21 15:00:00,20.71,20.71,20.7,20.71,90327.0,13.293,13.293,13.2866,13.293,90327.0
2017-07-21 15:05:00,20.71,20.74,20.7,20.73,145749.0,13.293,13.3122,13.2866,13.3058,145749.0
2017-07-21 15:10:00,20.73,20.75,20.73,20.75,87023.0,13.3058,13.3187,13.3058,13.3187,87023.0
2017-07-21 15:15:00,20.75,20.75,20.74,20.75,81449.0,13.3187,13.3187,13.3122,13.3187,81449.0
2017-07-21 15:20:00,20.75,20.75,20.67,20.7,202231.0,13.3187,13.3187,13.2673,13.2866,202231.0
2017-07-21 15:25:00,20.69,20.7,20.68,20.7,97042.0,13.2801,13.2866,13.2737,13.2866,97042.0
2017-07-21 15:30:00,20.7,20.72,20.69,20.71,189535.0,13.2866,13.2994,13.2801,13.293,189535.0
2017-07-21 15:35:00,20.71,20.72,20.66,20.68,361221.0,13.293,13.2994,13.2609,13.2737,361221.0
2017-07-21 15:40:00,20.68,20.71,20.67,20.71,275206.0,13.2737,13.293,13.2673,13.293,275206.0
2017-07-21 15:45:00,20.71,20.71,20.69,20.69,305224.0,13.293,13.293,13.2801,13.2801,305224.0
2017-07-21 15:50:00,20.69,20.7,20.69,20.69,295314.0,13.2801,13.2866,13.2801,13.2801,295314.0
2017-07-21 15:55:00,20.69,20.7,20.68,20.69,891999.0,13.2801,13.2866,13.2737,13.2801,891999.0
2017-07-24 09:30:00,20.69,20.7,20.61,20.66,237035.0,13.2801,13.2866,13.2288,13.2609,237035.0
2017-07-24 09:35:00,20.66,20.7,20.63,20.66,97856.0,13.2609,13.2866,13.2416,13.2609,97856.0
2017-07-24 09:40:00,20.66,20.68,20.6,20.61,113356.0,13.2609,13.2737,13.2224,13.2288,113356.0
2017-07-24 09:45:00,20.61,20.62,20.52,20.54,222989.0,13.2288,13.2352,13.171,13.1839,222989.0
2017-07-24 09:50:00,20.54,20.56,20.51,20.55,120786.0,13.1839,13.1967,13.1646,13.1903,120786.0
2017-07-24 09:55:00,20.55,20.57,20.53,20.55,106389.0,13.1903,13.2031,13.1774,13.1903,106389.0
2017-07-24 10:00:00,20.55,20.59,20.54,20.54,117938.0,13.1903,13.216,13.1839,13.1839,117938.0
2017-07-24 10:05:00,20.54,20.55,20.45,20.46,293598.0,13.1839,13.1903,13.1261,13.1325,293598.0
2017-07-24 10:10:00,20.45,20.47,20.42,20.44,239935.0,13.1261,13.1389,13.1068,13.1197,239935.0
2017-07-24 10:15:00,20.44,20.46,20.42,20.43,169359.0,13.1197,13.1325,13.1068,13.1133,169359.0
2017-07-24 10:20:00,20.43,20.45,20.42,20.42,115961.0,13.1133,13.1261,13.1068,13.1068,115961.0
2017-07-24 10:25:00,20.42,20.45,20.41,20.43,147820.0,13.1068,13.1261,13.1004,13.1133,147820.0
2017-07-24 10:30:00,20.42,20.42,20.36,20.4,360983.0,13.1068,13.1068,13.0683,13.094,360983.0
2017-07-24 10:35:00,20.41,20.43,20.39,20.41,178931.0,13.1004,13.1133,13.0876,13.1004,178931.0
2017-07-24 10:40:00,20.4,20.41,20.36,20.4,255136.0,13.094,13.1004,13.0683,13.094,255136.0
2017-07-24 10:45:00,20.39,20.41,20.37,20.4,99099.0,13.0876,13.1004,13.0748,13.094,99099.0
2017-07-24 10:50:00,20.4,20.41,20.37,20.4,52299.0,13.094,13.1004,13.0748,13.094,52299.0
2017-07-24 10:55:00,20.4,20.45,20.39,20.45,146439.0,13.094,13.1261,13.0876,13.1261,146439.0
2017-07-24 11:00:00,20.44,20.46,20.4,20.41,95024.0,13.1197,13.1325,13.094,13.1004,95024.0
2017-07-24 11:05:00,20.42,20.45,20.41,20.43,65208.0,13.1068,13.1261,13.1004,13.1133,65208.0
2017-07-24 11:10:00,20.44,20.45,20.41,20.42,55947.0,13.1197,13.1261,13.1004,13.1068,55947.0
2017-07-24 11:15:00,20.42,20.43,20.41,20.42,52535.0,13.1068,13.1133,13.1004,13.1068,52535.0
2017-07-24 11:20:00,20.42,20.43,20.4,20.41,189577.0,13.1068,13.1133,13.094,13.1004,189577.0
2017-07-24 11:25:00,20.41,20.41,20.32,20.33,338099.0,13.1004,13.1004,13.0427,13.0491,338099.0
2017-07-24 11:30:00,20.32,20.34,20.3,20.3,202573.0,13.0427,13.0555,13.0298,13.0298,202573.0
2017-07-24 11:35:00,20.3,20.35,20.29,20.35,206267.0,13.0298,13.0619,13.0234,13.0619,206267.0
2017-07-24 11:40:00,20.35,20.38,20.34,20.35,102476.0,13.0619,13.0812,13.0555,13.0619,102476.0
2017-07-24 11:45:00,20.35,20.36,20.33,20.35,116211.0,13.0619,13.0683,13.0491,13.0619,116211.0
2017-07-24 11:50:00,20.35,20.35,20.32,20.32,40764.0,13.0619,13.0619,13.0427,13.0427,40764.0
2017-07-24 11:55:00,20.32,20.36,20.32,20.33,76749.0,13.0427,13.0683,13.0427,13.0491,76749.0
2017-07-24 12:00:00,20.34,20.37,20.33,20.34,123946.0,13.0555,13.0748,13.0491,13.0555,123946.0
2017-07-24 12:05:00,20.33,20.34,20.28,20.3,106757.0,13.0491,13.0555,13.017,13.0298,106757.0
2017-07-24 12:10:00,20.3,20.35,20.29,20.3,158714.0,13.0298,13.0619,13.0234,13.0298,158714.0
2017-07-24 12:15:00,20.3,20.32,20.3,20.31,60364.0,13.0298,13.0427,13.0298,13.0362,60364.0
2017-07-24 12:20:00,20.31,20.35,20.3,20.35,82026.0,13.0362,13.0619,13.0298,13.0619,82026.0
2017-07-24 12:25:00,20.35,20.35,20.33,20.33,82222.0,13.0619,13.0619,13.0491,13.0491,82222.0
2017-07-24 12:30:00,20.33,20.36,20.33,20.35,77825.0,13.0491,13.0683,13.0491,13.0619,77825.0
2017-07-24 12:35:00,20.35,20.35,20.33,20.33,41052.0,13.0619,13.0619,13.0491,13.0491,41052.0
2017-07-24 12:40:00,20.34,20.34,20.33,20.34,78938.0,13.0555,13.0555,13.0491,13.0555,78938.0
2017-07-24 12:45:00,20.34,20.34,20.33,20.33,28691.0,13.0555,13.0555,13.0491,13.0491,28691.0
2017-07-24 12:50:00,20.34,20.34,20.28,20.3,150939.0,13.0555,13.0555,13.017,13.0298,150939.0
2017-07-24 12:55:00,20.3,20.31,20.26,20.28,245592.0,13.0298,13.0362,13.0041,13.017,245592.0
2017-07-24 13:00:00,20.28,20.3,20.27,20.3,282952.0,13.017,13.0298,13.0106,13.0298,282952.0
2017-07-24 13:05:00,20.3,20.31,20.29,20.3,103428.0,13.0298,13.0362,13.0234,13.0298,103428.0
2017-07-24 13:10:00,20.31,20.32,20.3,20.32,47834.0,13.0362,13.0427,13.0298,13.0427,47834.0
2017-07-24 13:15:00,20.32,20.32,20.29,20.3,85838.0,13.0427,13.0427,13.0234,13.0298,85838.0
2017-07-24 13:20:00,20.3,20.33,20.29,20.33,93619.0,13.0298,13.0491,13.0234,13.0491,93619.0
2017-07-24 13:25:00,20.33,20.36,20.32,20.36,168820.0,13.0491,13.0683,13.0427,13.0683,168820.0
2017-07-24 13:30:00,20.35,20.36,20.35,20.36,123849.0,13.0619,13.0683,13.0619,13.0683,123849.0
2017-07-24 13:35:00,20.36,20.38,20.35,20.37,222251.0,13.0683,13.0812,13.0619,13.0748,222251.0
2017-07-24 13:40:00,20.37,20.37,20.36,20.37,33094.0,13.0748,13.0748,13.0683,13.0748,33094.0
2017-07-24 13:45:00,20.36,20.37,20.33,20.37,151447.0,13.0683,13.0748,13.0491,13.0748,151447.0
2017-07-24 13:50:00,20.37,20.37,20.33,20.34,97223.0,13.0748,13.0748,13.0491,13.0555,97223.0
2017-07-24 13:55:00,20.33,20.34,20.31,20.32,88051.0,13.0491,13.0555,13.0362,13.0427,88051.0
2017-07-24 14:00:00,20.33,20.34,20.3,20.34,118508.0,13.0491,13.0555,13.0298,13.0555,118508.0
2017-07-24 14:05:00,20.34,20.35,20.33,20.35,77237.0,13.0555,13.0619,13.0491,13.0619,77237.0
2017-07-24 14:10:00,20.34,20.35,20.33,20.34,112222.0,13.0555,13.0619,13.0491,13.0555,112222.0
2017-07-24 14:15:00,20.33,20.36,20.32,20.34,181920.0,13.0491,13.0683,13.0427,13.0555,181920.0
2017-07-24 14:20:00,20.34,20.35,20.33,20.35,66933.0,13.0555,13.0619,13.0491,13.0619,66933.0
2017-07-24 14:25:00,20.35,20.38,20.34,20.37,107199.0,13.0619,13.0812,13.0555,13.0748,107199.0
2017-07-24 14:30:00,20.36,20.39,20.35,20.37,77884.0,13.0683,13.0876,13.0619,13.0748,77884.0
2017-07-24 14:35:00,20.38,20.38,20.36,20.38,128128.0,13.0812,13.0812,13.0683,13.0812,128128.0
2017-07-24 14:40:00,20.38,20.38,20.36,20.36,65757.0,13.0812,13.0812,13.0683,13.0683,65757.0
2017-07-24 14:45:00,20.36,20.37,20.34,20.35,107781.0,13.0683,13.0748,13.0555,13.0619,107781.0
2017-07-24 14:50:00,20.36,20.37,20.35,20.37,63339.0,13.0683,13.0748,13.0619,13.0748,63339.0
2017-07-24 14:55:00,20.37,20.38,20.34,20.34,115179.0,13.0748,13.0812,13.0555,13.0555,115179.0
2017-07-24 15:00:00,20.35,20.35,20.33,20.33,94675.0,13.0619,13.0619,13.0491,13.0491,94675.0
2017-07-24 15:05:00,20.33,20.34,20.33,20.33,123138.0,13.0491,13.0555,13.0491,13.0491,123138.0
2017-07-24 15:10:00,20.34,20.34,20.33,20.33,98157.0,13.0555,13.0555,13.0491,13.0491,98157.0
2017-07-24 15:15:00,20.34,20.36,20.34,20.34,163918.0,13.0555,13.0683,13.0555,13.0555,163918.0
2017-07-24 15:20:00,20.35,20.38,20.34,20.38,105177.0,13.0619,13.0812,13.0555,13.0812,105177.0
2017-07-24 15:25:00,20.38,20.38,20.34,20.35,158946.0,13.0812,13.0812,13.0555,13.0619,158946.0
2017-07-24 15:30:00,20.34,20.38,20.34,20.38,315698.0,13.0555,13.0812,13.0555,13.0812,315698.0
2017-07-24 15:35:00,20.37,20.39,20.34,20.35,307089.0,13.0748,13.0876,13.0555,13.0619,307089.0
2017-07-24 15:40:00,20.35,20.36,20.33,20.33,256699.0,13.0619,13.0683,13.0491,13.0491,256699.0
2017-07-24 15:45:00,20.33,20.34,20.33,20.33,158830.0,13.0491,13.0555,13.0491,13.0491,158830.0
2017-07-24 15:50:00,20.34,20.37,20.33,20.36,391038.0,13.0555,13.0748,13.0491,13.0683,391038.0
2017-07-24 15:55:00,20.37,20.37,20.34,20.35,1134994.0,13.0748,13.0748,13.0555,13.0619,1134994.0
2017-07-25 09:30:00,20.55,20.6,20.49,20.55,545247.0,13.1903,13.2224,13.1518,13.1903,545247.0
2017-07-25 09:35:00,20.55,20.6,20.44,20.44,291851.0,13.1903,13.2224,13.1197,13.1197,291851.0
2017-07-25 09:40:00,20.44,20.48,20.43,20.43,271687.0,13.1197,13.1454,13.1133,13.1133,271687.0
2017-07-25 09:45:00,20.43,20.46,20.42,20.45,130601.0,13.1133,13.1325,13.1068,13.1261,130601.0
2017-07-25 09:50:00,20.45,20.48,20.43,20.44,118778.0,13.1261,13.1454,13.1133,13.1197,118778.0
2017-07-25 09:55:00,20.45,20.45,20.43,20.45,77477.0,13.1261,13.1261,13.1133,13.1261,77477.0
2017-07-25 10:00:00,20.45,20.45,20.39,20.39,171238.0,13.1261,13.1261,13.0876,13.0876,171238.0
2017-07-25 10:05:00,20.39,20.41,20.36,20.36,143248.0,13.0876,13.1004,13.0683,13.0683,143248.0
2017-07-25 10:10:00,20.37,20.37,20.34,20.37,74674.0,13.0748,13.0748,13.0555,13.0748,74674.0
2017-07-25 10:15:00,20.37,20.37,20.35,20.35,77771.0,13.0748,13.0748,13.0619,13.0619,77771.0
2017-07-25 10:20:00,20.35,20.37,20.32,20.32,112497.0,13.0619,13.0748,13.0427,13.0427,112497.0
2017-07-25 10:25:00,20.32,20.33,20.31,20.32,89751.0,13.0427,13.0491,13.0362,13.0427,89751.0
2017-07-25 10:30:00,20.32,20.35,20.32,20.35,97436.0,13.0427,13.0619,13.0427,13.0619,97436.0
2017-07-25 10:35:00,20.35,20.38,20.34,20.36,68114.0,13.0619,13.0812,13.0555,13.0683,68114.0
2017-07-25 10:40:00,20.37,20.37,20.35,20.36,99600.0,13.0748,13.0748,13.0619,13.0683,99600.0
2017-07-25 10:45:00,20.36,20.38,20.35,20.37,105525.0,13.0683,13.0812,13.0619,13.0748,105525.0
2017-07-25 10:50:00,20.37,20.38,20.35,20.36,74792.0,13.0748,13.0812,13.0619,13.0683,74792.0
2017-07-25 10:55:00,20.37,20.37,20.31,20.33,99766.0,13.0748,13.0748,13.0362,13.0491,99766.0
2017-07-25 11:00:00,20.32,20.34,20.31,20.32,90066.0,13.0427,13.0555,13.0362,13.0427,90066.0
2017-07-25 11:05:00,20.32,20.33,20.31,20.32,58456.0,13.0427,13.0491,13.0362,13.0427,58456.0
2017-07-25 11:10:00,20.32,20.32,20.28,20.29,178457.0,13.0427,13.0427,13.017,13.0234,178457.0
2017-07-25 11:15:00,20.29,20.31,20.25,20.26,225837.0,13.0234,13.0362,12.9977,13.0041,225837.0
2017-07-25 11:20:00,20.26,20.29,20.25,20.27,179022.0,13.0041,13.0234,12.9977,13.0106,179022.0
2017-07-25 11:25:00,20.28,20.3,20.27,20.29,76236.0,13.017,13.0298,13.0106,13.0234,76236.0
2017-07-25 11:30:00,20.28,20.3,20.28,20.3,46880.0,13.017,13.0298,13.017,13.0298,46880.0
2017-07-25 11:35:00,20.3,20.31,20.29,20.31,74255.0,13.0298,13.0362,13.0234,13.0362,74255.0
2017-07-25 11:40:00,20.31,20.31,20.3,20.31,38882.0,13.0362,13.0362,13.0298,13.0362,38882.0
2017-07-25 11:45:00,20.3,20.31,20.25,20.27,244838.0,13.0298,13.0362,12.9977,13.0106,244838.0
2017-07-25 11:50:00,20.27,20.27,20.26,20.27,30630.0,13.0106,13.0106,13.0041,13.0106,30630.0
2017-07-25 11:55:00,20.27,20.28,20.25,20.28,102430.0,13.0106,13.017,12.9977,13.017,102430.0
2017-07-25 12:00:00,20.27,20.28,20.27,20.28,39250.0,13.0106,13.017,13.0106,13.017,39250.0
2017-07-25 12:05:00,20.28,20.31,20.27,20.3,66179.0,13.017,13.0362,13.0106,13.0298,66179.0
2017-07-25 12:10:00,20.31,20.31,20.27,20.3,145087.0,13.0362,13.0362,13.0106,13.0298,145087.0
2017-07-25 12:15:00,20.29,20.3,20.26,20.27,85853.0,13.0234,13.0298,13.0041,13.0106,85853.0
2017-07-25 12:20:00,20.26,20.27,20.24,20.26,155759.0,13.0041,13.0106,12.9913,13.0041,155759.0
2017-07-25 12:25:00,20.26,20.27,20.24,20.26,108314.0,13.0041,13.0106,12.9913,13.0041,108314.0
2017-07-25 12:30:00,20.26,20.28,20.26,20.28,58387.0,13.0041,13.017,13.0041,13.017,58387.0
2017-07-25 12:35:00,20.28,20.28,20.24,20.24,127391.0,13.017,13.017,12.9913,12.9913,127391.0
2017-07-25 12:40:00,20.25,20.26,20.24,20.25,99881.0,12.9977,13.0041,12.9913,12.9977,99881.0
2017-07-25 12:45:00,20.25,20.27,20.24,20.26,79470.0,12.9977,13.0106,12.9913,13.0041,79470.0
2017-07-25 12:50:00,20.25,20.26,20.24,20.25,38534.0,12.9977,13.0041,12.9913,12.9977,38534.0
2017-07-25 12:55:00,20.24,20.27,20.24,20.27,64787.0,12.9913,13.0106,12.9913,13.0106,64787.0
2017-07-25 13:00:00,20.27,20.27,20.24,20.24,56229.0,13.0106,13.0106,12.9913,12.9913,56229.0
2017-07-25 13:05:00,20.24,20.25,20.22,20.22,75319.0,12.9913,12.9977,12.9785,12.9785,75319.0
2017-07-25 13:10:00,20.22,20.25,20.21,20.23,70305.0,12.9785,12.9977,12.9721,12.9849,70305.0
2017-07-25 13:15:00,20.24,20.25,20.22,20.24,139310.0,12.9913,12.9977,12.9785,12.9913,139310.0
2017-07-25 13:20:00,20.24,20.25,20.23,20.23,65740.0,12.9913,12.9977,12.9849,12.9849,65740.0
2017-07-25 13:25:00,20.23,20.24,20.21,20.24,46221.0,12.9849,12.9913,12.9721,12.9913,46221.0
2017-07-25 13:30:00,20.24,20.25,20.22,20.22,98223.0,12.9913,12.9977,12.9785,12.9785,98223.0
2017-07-25 13:35:00,20.23,20.24,20.21,20.23,112518.0,12.9849,12.9913,12.9721,12.9849,112518.0
2017-07-25 13:40:00,20.24,20.27,20.23,20.27,50764.0,12.9913,13.0106,12.9849,13.0106,50764.0
2017-07-25 13:45:00,20.27,20.27,20.24,20.27,107127.0,13.0106,13.0106,12.9913,13.0106,107127.0
2017-07-25 13:50:00,20.27,20.28,20.24,20.25,64554.0,13.0106,13.017,12.9913,12.9977,64554.0
2017-07-25 13:55:00,20.24,20.27,20.24,20.26,41581.0,12.9913,13.0106,12.9913,13.0041,41581.0
2017-07-25 14:00:00,20.26,20.26,20.24,20.26,64666.0,13.0041,13.0041,12.9913,13.0041,64666.0
2017-07-25 14:05:00,20.26,20.26,20.24,20.26,89871.0,13.0041,13.0041,12.9913,13.0041,89871.0
2017-07-25 14:10:00,20.26,20.26,20.23,20.25,103264.0,13.0041,13.0041,12.9849,12.9977,103264.0
2017-07-25 14:15:00,20.25,20.27,20.24,20.26,60324.0,12.9977,13.0106,12.9913,13.0041,60324.0
2017-07-25 14:20:00,20.26,20.27,20.25,20.27,60759.0,13.0041,13.0106,12.9977,13.0106,60759.0
2017-07-25 14:25:00,20.27,20.28,20.26,20.28,41422.0,13.0106,13.017,13.0041,13.017,41422.0
2017-07-25 14:30:00,20.28,20.28,20.25,20.26,81272.0,13.017,13.017,12.9977,13.0041,81272.0
2017-07-25 14:35:00,20.27,20.28,20.25,20.25,55460.0,13.0106,13.017,12.9977,12.9977,55460.0
2017-07-25 14:40:00,20.25,20.26,20.24,20.26,162183.0,12.9977,13.0041,12.9913,13.0041,162183.0
2017-07-25 14:45:00,20.26,20.27,20.25,20.27,41570.0,13.0041,13.0106,12.9977,13.0106,41570.0
2017-07-25 14:50:00,20.27,20.29,20.26,20.29,48859.0,13.0106,13.0234,13.0041,13.0234,48859.0
2017-07-25 14:55:00,20.29,20.3,20.28,20.3,57708.0,13.0234,13.0298,13.017,13.0298,57708.0
2017-07-25 15:00:00,20.3,20.3,20.29,20.3,35840.0,13.0298,13.0298,13.0234,13.0298,35840.0
2017-07-25 15:05:00,20.3,20.3,20.29,20.3,47349.0,13.0298,13.0298,13.0234,13.0298,47349.0
2017-07-25 15:10:00,20.29,20.32,20.29,20.3,128891.0,13.0234,13.0427,13.0234,13.0298,128891.0
2017-07-25 15:15:00,20.3,20.31,20.29,20.3,96741.0,13.0298,13.0362,13.0234,13.0298,96741.0
2017-07-25 15:20:00,20.31,20.31,20.28,20.29,118738.0,13.0362,13.0362,13.017,13.0234,118738.0
2017-07-25 15:25:00,20.29,20.31,20.28,20.3,88214.0,13.0234,13.0362,13.017,13.0298,88214.0
2017-07-25 15:30:00,20.31,20.32,20.3,20.32,74252.0,13.0362,13.0427,13.0298,13.0427,74252.0
2017-07-25 15:35:00,20.32,20.32,20.29,20.3,178266.0,13.0427,13.0427,13.0234,13.0298,178266.0
2017-07-25 15:40:00,20.3,20.3,20.29,20.3,73631.0,13.0298,13.0298,13.0234,13.0298,73631.0
2017-07-25 15:45:00,20.3,20.31,20.27,20.28,196209.0,13.0298,13.0362,13.0106,13.017,196209.0
2017-07-25 15:50:00,20.28,20.28,20.26,20.26,210310.0,13.017,13.017,13.0041,13.0041,210310.0
2017-07-25 15:55:00,20.27,20.27,20.24,20.24,505512.0,13.0106,13.0106,12.9913,12.9913,505512.0
2017-07-26 09:30:00,20.27,20.3,20.21,20.26,216191.0,13.0106,13.0298,12.9721,13.0041,216191.0
2017-07-26 09:35:00,20.25,20.29,20.25,20.26,142515.0,12.9977,13.0234,12.9977,13.0041,142515.0
2017-07-26 09:40:00,20.26,20.26,20.22,20.23,117918.0,13.0041,13.0041,12.9785,12.9849,117918.0
2017-07-26 09:45:00,20.23,20.34,20.22,20.32,169502.0,12.9849,13.0555,12.9785,13.0427,169502.0
2017-07-26 09:50:00,20.33,20.35,20.32,20.33,152187.0,13.0491,13.0619,13.0427,13.0491,152187.0
2017-07-26 09:55:00,20.33,20.38,20.32,20.36,145041.0,13.0491,13.0812,13.0427,13.0683,145041.0
2017-07-26 10:00:00,20.36,20.37,20.34,20.36,112634.0,13.0683,13.0748,13.0555,13.0683,112634.0
2017-07-26 10:05:00,20.36,20.37,20.34,20.36,63232.0,13.0683,13.0748,13.0555,13.0683,63232.0
2017-07-26 10:10:00,20.36,20.37,20.34,20.36,79639.0,13.0683,13.0748,13.0555,13.0683,79639.0
2017-07-26 10:15:00,20.36,20.41,20.35,20.41,276762.0,13.0683,13.1004,13.0619,13.1004,276762.0
2017-07-26 10:20:00,20.41,20.43,20.39,20.41,90868.0,13.1004,13.1133,13.0876,13.1004,90868.0
2017-07-26 10:25:00,20.4,20.42,20.38,20.41,100485.0,13.094,13.1068,13.0812,13.1004,100485.0
2017-07-26 10:30:00,20.41,20.47,20.41,20.47,212433.0,13.1004,13.1389,13.1004,13.1389,212433.0
2017-07-26 10:35:00,20.46,20.48,20.44,20.48,91335.0,13.1325,13.1454,13.1197,13.1454,91335.0
2017-07-26 10:40:00,20.48,20.51,20.47,20.49,107409.0,13.1454,13.1646,13.1389,13.1518,107409.0
2017-07-26 10:45:00,20.49,20.51,20.46,20.48,158041.0,13.1518,13.1646,13.1325,13.1454,158041.0
2017-07-26 10:50:00,20.48,20.48,20.39,20.4,154235.0,13.1454,13.1454,13.0876,13.094,154235.0
2017-07-26 10:55:00,20.4,20.46,20.37,20.46,136352.0,13.094,13.1325,13.0748,13.1325,136352.0
2017-07-26 11:00:00,20.45,20.47,20.42,20.42,75516.0,13.1261,13.1389,13.1068,13.1068,75516.0
2017-07-26 11:05:00,20.43,20.44,20.42,20.43,49708.0,13.1133,13.1197,13.1068,13.1133,49708.0
2017-07-26 11:10:00,20.43,20.43,20.41,20.43,59123.0,13.1133,13.1133,13.1004,13.1133,59123.0
2017-07-26 11:15:00,20.43,20.45,20.42,20.45,107003.0,13.1133,13.1261,13.1068,13.1261,107003.0
2017-07-26 11:20:00,20.45,20.49,20.44,20.47,92871.0,13.1261,13.1518,13.1197,13.1389,92871.0
2017-07-26 11:25:00,20.46,20.49,20.46,20.48,43485.0,13.1325,13.1518,13.1325,13.1454,43485.0
2017-07-26 11:30:00,20.48,20.51,20.47,20.5,66826.0,13.1454,13.1646,13.1389,13.1582,66826.0
2017-07-26 11:35:00,20.5,20.5,20.47,20.5,136375.0,13.1582,13.1582,13.1389,13.1582,136375.0
2017-07-26 11:40:00,20.5,20.52,20.49,20.51,56749.0,13.1582,13.171,13.1518,13.1646,56749.0
2017-07-26 11:45:00,20.5,20.52,20.5,20.52,23596.0,13.1582,13.171,13.1582,13.171,23596.0
2017-07-26 11:50:00,20.52,20.58,20.51,20.58,205919.0,13.171,13.2095,13.1646,13.2095,205919.0
2017-07-26 11:55:00,20.57,20.6,20.56,20.57,140584.0,13.2031,13.2224,13.1967,13.2031,140584.0
2017-07-26 12:00:00,20.57,20.58,20.53,20.54,85653.0,13.2031,13.2095,13.1774,13.1839,85653.0
2017-07-26 12:05:00,20.55,20.55,20.5,20.51,47613.0,13.1903,13.1903,13.1582,13.1646,47613.0
2017-07-26 12:10:00,20.5,20.52,20.49,20.52,126871.0,13.1582,13.171,13.1518,13.171,126871.0
2017-07-26 12:15:00,20.52,20.53,20.48,20.49,67171.0,13.171,13.1774,13.1454,13.1518,67171.0
2017-07-26 12:20:00,20.48,20.5,20.48,20.5,30808.0,13.1454,13.1582,13.1454,13.1582,30808.0
2017-07-26 12:25:00,20.49,20.51,20.46,20.46,107286.0,13.1518,13.1646,13.1325,13.1325,107286.0
2017-07-26 12:30:00,20.46,20.5,20.46,20.49,76131.0,13.1325,13.1582,13.1325,13.1518,76131.0
2017-07-26 12:35:00,20.49,20.5,20.48,20.5,29214.0,13.1518,13.1582,13.1454,13.1582,29214.0
2017-07-26 12:40:00,20.5,20.5,20.44,20.46,97413.0,13.1582,13.1582,13.1197,13.1325,97413.0
2017-07-26 12:45:00,20.46,20.47,20.45,20.46,46692.0,13.1325,13.1389,13.1261,13.1325,46692.0
2017-07-26 12:50:00,20.46,20.46,20.44,20.46,56212.0,13.1325,13.1325,13.1197,13.1325,56212.0
2017-07-26 12:55:00,20.46,20.46,20.42,20.42,42124.0,13.1325,13.1325,13.1068,13.1068,42124.0
2017-07-26 13:00:00,20.43,20.44,20.41,20.43,95363.0,13.1133,13.1197,13.1004,13.1133,95363.0
2017-07-26 13:05:00,20.42,20.43,20.36,20.36,216953.0,13.1068,13.1133,13.0683,13.0683,216953.0
2017-07-26 13:10:00,20.37,20.38,20.34,20.35,285288.0,13.0748,13.0812,13.0555,13.0619,285288.0
2017-07-26 13:15:00,20.35,20.38,20.34,20.36,87767.0,13.0619,13.0812,13.0555,13.0683,87767.0
2017-07-26 13:20:00,20.37,20.37,20.36,20.36,19495.0,13.0748,13.0748,13.0683,13.0683,19495.0
2017-07-26 13:25:00,20.36,20.37,20.35,20.36,170206.0,13.0683,13.0748,13.0619,13.0683,170206.0
2017-07-26 13:30:00,20.35,20.39,20.35,20.37,53084.0,13.0619,13.0876,13.0619,13.0748,53084.0
2017-07-26 13:35:00,20.37,20.38,20.36,20.38,33842.0,13.0748,13.0812,13.0683,13.0812,33842.0
2017-07-26 13:40:00,20.38,20.4,20.37,20.39,89720.0,13.0812,13.094,13.0748,13.0876,89720.0
2017-07-26 13:45:00,20.39,20.4,20.35,20.36,340379.0,13.0876,13.094,13.0619,13.0683,340379.0
2017-07-26 13:50:00,20.37,20.38,20.36,20.38,47428.0,13.0748,13.0812,13.0683,13.0812,47428.0
2017-07-26 13:55:00,20.38,20.42,20.37,20.4,88902.0,13.0812,13.1068,13.0748,13.094,88902.0
2017-07-26 14:00:00,20.41,20.46,20.41,20.46,81696.0,13.1004,13.1325,13.1004,13.1325,81696.0
2017-07-26 14:05:00,20.46,20.49,20.45,20.47,62455.0,13.1325,13.1518,13.1261,13.1389,62455.0
2017-07-26 14:10:00,20.46,20.49,20.45,20.46,74930.0,13.1325,13.1518,13.1261,13.1325,74930.0
2017-07-26 14:15:00,20.46,20.49,20.46,20.47,69581.0,13.1325,13.1518,13.1325,13.1389,69581.0
2017-07-26 14:20:00,20.46,20.47,20.45,20.46,30347.0,13.1325,13.1389,13.1261,13.1325,30347.0
2017-07-26 14:25:00,20.46,20.47,20.45,20.47,47505.0,13.1325,13.1389,13.1261,13.1389,47505.0
2017-07-26 14:30:00,20.47,20.5,20.45,20.46,72664.0,13.1389,13.1582,13.1261,13.1325,72664.0
2017-07-26 14:35:00,20.45,20.48,20.45,20.48,55476.0,13.1261,13.1454,13.1261,13.1454,55476.0
2017-07-26 14:40:00,20.48,20.48,20.46,20.46,41063.0,13.1454,13.1454,13.1325,13.1325,41063.0
2017-07-26 14:45:00,20.47,20.47,20.43,20.43,56383.0,13.1389,13.1389,13.1133,13.1133,56383.0
2017-07-26 14:50:00,20.44,20.44,20.42,20.43,28451.0,13.1197,13.1197,13.1068,13.1133,28451.0
2017-07-26 14:55:00,20.43,20.45,20.41,20.41,159187.0,13.1133,13.1261,13.1004,13.1004,159187.0
2017-07-26 15:00:00,20.41,20.44,20.4,20.44,49351.0,13.1004,13.1197,13.094,13.1197,49351.0
2017-07-26 15:05:00,20.44,20.47,20.43,20.45,54967.0,13.1197,13.1389,13.1133,13.1261,54967.0
2017-07-26 15:10:00,20.45,20.45,20.42,20.45,56652.0,13.1261,13.1261,13.1068,13.1261,56652.0
2017-07-26 15:15:00,20.45,20.45,20.42,20.42,103180.0,13.1261,13.1261,13.1068,13.1068,103180.0
2017-07-26 15:20:00,20.42,20.43,20.39,20.39,127560.0,13.1068,13.1133,13.0876,13.0876,127560.0
2017-07-26 15:25:00,20.4,20.4,20.38,20.39,62480.0,13.094,13.094,13.0812,13.0876,62480.0
2017-07-26 15:30:00,20.39,20.4,20.37,20.38,90389.0,13.0876,13.094,13.0748,13.0812,90389.0
2017-07-26 15:35:00,20.38,20.4,20.37,20.38,85532.0,13.0812,13.094,13.0748,13.0812,85532.0
2017-07-26 15:40:00,20.39,20.41,20.38,20.41,115338.0,13.0876,13.1004,13.0812,13.1004,115338.0
2017-07-26 15:45:00,20.41,20.41,20.35,20.35,146442.0,13.1004,13.1004,13.0619,13.0619,146442.0
2017-07-26 15:50:00,20.35,20.36,20.34,20.36,110909.0,13.0619,13.0683,13.0555,13.0683,110909.0
2017-07-26 15:55:00,20.36,20.38,20.34,20.35,881378.0,13.0683,13.0812,13.0555,13.0619,881378.0
2017-07-27 09:30:00,20.23,20.28,20.18,20.2,282680.0,13.0642,13.0965,13.0319,13.0448,282680.0
2017-07-27 09:35:00,20.2,20.25,20.19,20.25,157242.0,13.0448,13.0771,13.0384,13.0771,157242.0
2017-07-27 09:40:00,20.25,20.25,20.22,20.25,158180.0,13.0771,13.0771,13.0577,13.0771,158180.0
2017-07-27 09:45:00,20.24,20.24,20.16,20.17,190191.0,13.0706,13.0706,13.019,13.0254,190191.0
2017-07-27 09:50:00,20.16,20.2,20.14,20.15,196226.0,13.019,13.0448,13.0061,13.0125,196226.0
2017-07-27 09:55:00,20.16,20.23,20.13,20.22,246214.0,13.019,13.0642,12.9996,13.0577,246214.0
2017-07-27 10:00:00,20.23,20.24,20.2,20.23,218017.0,13.0642,13.0706,13.0448,13.0642,218017.0
2017-07-27 10:05:00,20.23,20.28,20.23,20.26,131069.0,13.0642,13.0965,13.0642,13.0836,131069.0
2017-07-27 10:10:00,20.27,20.3,20.26,20.29,183586.0,13.09,13.1094,13.0836,13.1029,183586.0
2017-07-27 10:15:00,20.28,20.33,20.28,20.32,189651.0,13.0965,13.1288,13.0965,13.1223,189651.0
2017-07-27 10:20:00,20.33,20.34,20.28,20.3,149312.0,13.1288,13.1352,13.0965,13.1094,149312.0
2017-07-27 10:25:00,20.31,20.32,20.28,20.32,138752.0,13.1158,13.1223,13.0965,13.1223,138752.0
2017-07-27 10:30:00,20.32,20.33,20.27,20.32,279620.0,13.1223,13.1288,13.09,13.1223,279620.0
2017-07-27 10:35:00,20.32,20.34,20.29,20.29,136604.0,13.1223,13.1352,13.1029,13.1029,136604.0
2017-07-27 10:40:00,20.28,20.3,20.26,20.3,54940.0,13.0965,13.1094,13.0836,13.1094,54940.0
2017-07-27 10:45:00,20.3,20.3,20.25,20.27,148208.0,13.1094,13.1094,13.0771,13.09,148208.0
2017-07-27 10:50:00,20.27,20.28,20.24,20.28,187798.0,13.09,13.0965,13.0706,13.0965,187798.0
2017-07-27 10:55:00,20.27,20.29,20.26,20.26,75139.0,13.09,13.1029,13.0836,13.0836,75139.0
2017-07-27 11:00:00,20.27,20.27,20.25,20.26,67805.0,13.09,13.09,13.0771,13.0836,67805.0
2017-07-27 11:05:00,20.25,20.28,20.25,20.27,115586.0,13.0771,13.0965,13.0771,13.09,115586.0
2017-07-27 11:10:00,20.27,20.29,20.26,20.29,138977.0,13.09,13.1029,13.0836,13.1029,138977.0
2017-07-27 11:15:00,20.29,20.3,20.28,20.29,77031.0,13.1029,13.1094,13.0965,13.1029,77031.0
2017-07-27 11:20:00,20.28,20.29,20.24,20.26,112752.0,13.0965,13.1029,13.0706,13.0836,112752.0
2017-07-27 11:25:00,20.26,20.27,20.24,20.25,74191.0,13.0836,13.09,13.0706,13.0771,74191.0
2017-07-27 11:30:00,20.25,20.25,20.21,20.21,179784.0,13.0771,13.0771,13.0513,13.0513,179784.0
2017-07-27 11:35:00,20.21,20.21,20.2,20.21,109277.0,13.0513,13.0513,13.0448,13.0513,109277.0
2017-07-27 11:40:00,20.21,20.22,20.19,20.21,288793.0,13.0513,13.0577,13.0384,13.0513,288793.0
2017-07-27 11:45:00,20.2,20.23,20.19,20.19,192671.0,13.0448,13.0642,13.0384,13.0384,192671.0
2017-07-27 11:50:00,20.2,20.21,20.17,20.18,145478.0,13.0448,13.0513,13.0254,13.0319,145478.0
2017-07-27 11:55:00,20.17,20.19,20.15,20.18,202886.0,13.0254,13.0384,13.0125,13.0319,202886.0
2017-07-27 12:00:00,20.18,20.22,20.17,20.22,49873.0,13.0319,13.0577,13.0254,13.0577,49873.0
2017-07-27 12:05:00,20.21,20.28,20.21,20.28,87745.0,13.0513,13.0965,13.0513,13.0965,87745.0
2017-07-27 12:10:00,20.28,20.3,20.27,20.3,67130.0,13.0965,13.1094,13.09,13.1094,67130.0
2017-07-27 12:15:00,20.3,20.33,20.3,20.33,95772.0,13.1094,13.1288,13.1094,13.1288,95772.0
2017-07-27 12:20:00,20.33,20.36,20.33,20.36,419961.0,13.1288,13.1481,13.1288,13.1481,419961.0
2017-07-27 12:25:00,20.36,20.37,20.33,20.34,94652.0,13.1481,13.1546,13.1288,13.1352,94652.0
2017-07-27 12:30:00,20.34,20.35,20.32,20.32,273476.0,13.1352,13.1417,13.1223,13.1223,273476.0
2017-07-27 12:35:00,20.32,20.33,20.28,20.29,111681.0,13.1223,13.1288,13.0965,13.1029,111681.0
2017-07-27 12:40:00,20.29,20.3,20.23,20.25,209028.0,13.1029,13.1094,13.0642,13.0771,209028.0
2017-07-27 12:45:00,20.25,20.26,20.24,20.25,100456.0,13.0771,13.0836,13.0706,13.0771,100456.0
2017-07-27 12:50:00,20.24,20.25,20.23,20.23,78353.0,13.0706,13.0771,13.0642,13.0642,78353.0
2017-07-27 12:55:00,20.24,20.24,20.23,20.23,107150.0,13.0706,13.0706,13.0642,13.0642,107150.0
2017-07-27 13:00:00,20.23,20.27,20.23,20.27,115491.0,13.0642,13.09,13.0642,13.09,115491.0
2017-07-27 13:05:00,20.27,20.29,20.26,20.29,109674.0,13.09,13.1029,13.0836,13.1029,109674.0
2017-07-27 13:10:00,20.29,20.3,20.26,20.29,77533.0,13.1029,13.1094,13.0836,13.1029,77533.0
2017-07-27 13:15:00,20.29,20.3,20.28,20.28,85912.0,13.1029,13.1094,13.0965,13.0965,85912.0
2017-07-27 13:20:00,20.29,20.29,20.28,20.28,36678.0,13.1029,13.1029,13.0965,13.0965,36678.0
2017-07-27 13:25:00,20.29,20.29,20.24,20.25,156971.0,13.1029,13.1029,13.0706,13.0771,156971.0
2017-07-27 13:30:00,20.26,20.26,20.22,20.22,91686.0,13.0836,13.0836,13.0577,13.0577,91686.0
2017-07-27 13:35:00,20.22,20.23,20.19,20.2,134277.0,13.0577,13.0642,13.0384,13.0448,134277.0
2017-07-27 13:40:00,20.2,20.25,20.19,20.23,81314.0,13.0448,13.0771,13.0384,13.0642,81314.0
2017-07-27 13:45:00,20.22,20.25,20.22,20.25,59074.0,13.0577,13.0771,13.0577,13.0771,59074.0
2017-07-27 13:50:00,20.24,20.27,20.24,20.25,80649.0,13.0706,13.09,13.0706,13.0771,80649.0
2017-07-27 13:55:00,20.25,20.29,20.25,20.28,69990.0,13.0771,13.1029,13.0771,13.0965,69990.0
2017-07-27 14:00:00,20.28,20.3,20.27,20.3,68328.0,13.0965,13.1094,13.09,13.1094,68328.0
2017-07-27 14:05:00,20.3,20.35,20.29,20.35,132462.0,13.1094,13.1417,13.1029,13.1417,132462.0
2017-07-27 14:10:00,20.35,20.37,20.34,20.36,95410.0,13.1417,13.1546,13.1352,13.1481,95410.0
2017-07-27 14:15:00,20.36,20.38,20.35,20.38,43829.0,13.1481,13.161,13.1417,13.161,43829.0
2017-07-27 14:20:00,20.37,20.38,20.34,20.35,101335.0,13.1546,13.161,13.1352,13.1417,101335.0
2017-07-27 14:25:00,20.34,20.35,20.32,20.35,95141.0,13.1352,13.1417,13.1223,13.1417,95141.0
2017-07-27 14:30:00,20.35,20.36,20.34,20.34,136669.0,13.1417,13.1481,13.1352,13.1352,136669.0
2017-07-27 14:35:00,20.35,20.39,20.34,20.38,116968.0,13.1417,13.1675,13.1352,13.161,116968.0
2017-07-27 14:40:00,20.38,20.38,20.34,20.35,94052.0,13.161,13.161,13.1352,13.1417,94052.0
2017-07-27 14:45:00,20.36,20.36,20.34,20.34,87018.0,13.1481,13.1481,13.1352,13.1352,87018.0
2017-07-27 14:50:00,20.34,20.38,20.33,20.37,191139.0,13.1352,13.161,13.1288,13.1546,191139.0
2017-07-27 14:55:00,20.38,20.39,20.36,20.38,113041.0,13.161,13.1675,13.1481,13.161,113041.0
2017-07-27 15:00:00,20.38,20.38,20.35,20.36,110187.0,13.161,13.161,13.1417,13.1481,110187.0
2017-07-27 15:05:00,20.36,20.37,20.35,20.36,97262.0,13.1481,13.1546,13.1417,13.1481,97262.0
2017-07-27 15:10:00,20.37,20.39,20.36,20.38,107499.0,13.1546,13.1675,13.1481,13.161,107499.0
2017-07-27 15:15:00,20.39,20.39,20.38,20.39,123067.0,13.1675,13.1675,13.161,13.1675,123067.0
2017-07-27 15:20:00,20.39,20.44,20.38,20.44,140406.0,13.1675,13.1998,13.161,13.1998,140406.0
2017-07-27 15:25:00,20.44,20.45,20.43,20.45,129411.0,13.1998,13.2063,13.1933,13.2063,129411.0
2017-07-27 15:30:00,20.45,20.45,20.41,20.43,224562.0,13.2063,13.2063,13.1804,13.1933,224562.0
2017-07-27 15:35:00,20.44,20.46,20.42,20.45,133470.0,13.1998,13.2127,13.1869,13.2063,133470.0
2017-07-27 15:40:00,20.45,20.45,20.42,20.44,233477.0,13.2063,13.2063,13.1869,13.1998,233477.0
2017-07-27 15:45:00,20.44,20.47,20.43,20.47,199637.0,13.1998,13.2192,13.1933,13.2192,199637.0
2017-07-27 15:50:00,20.47,20.47,20.45,20.46,368028.0,13.2192,13.2192,13.2063,13.2127,368028.0
2017-07-27 15:55:00,20.46,20.47,20.45,20.47,781242.0,13.2127,13.2192,13.2063,13.2192,781242.0
2017-07-28 09:30:00,20.4,20.5,20.35,20.38,215480.0,13.174,13.2385,13.1417,13.161,215480.0
2017-07-28 09:35:00,20.37,20.49,20.37,20.48,160297.0,13.1546,13.2321,13.1546,13.2256,160297.0
2017-07-28 09:40:00,20.48,20.5,20.43,20.48,89900.0,13.2256,13.2385,13.1933,13.2256,89900.0
2017-07-28 09:45:00,20.48,20.5,20.44,20.48,74958.0,13.2256,13.2385,13.1998,13.2256,74958.0
2017-07-28 09:50:00,20.48,20.49,20.41,20.44,83841.0,13.2256,13.2321,13.1804,13.1998,83841.0
2017-07-28 09:55:00,20.43,20.45,20.39,20.42,109594.0,13.1933,13.2063,13.1675,13.1869,109594.0
2017-07-28 10:00:00,20.42,20.43,20.4,20.43,162714.0,13.1869,13.1933,13.174,13.1933,162714.0
2017-07-28 10:05:00,20.43,20.48,20.42,20.45,82343.0,13.1933,13.2256,13.1869,13.2063,82343.0
2017-07-28 10:10:00,20.46,20.47,20.43,20.46,84345.0,13.2127,13.2192,13.1933,13.2127,84345.0
2017-07-28 10:15:00,20.45,20.47,20.44,20.46,85814.0,13.2063,13.2192,13.1998,13.2127,85814.0
2017-07-28 10:20:00,20.46,20.5,20.45,20.49,290822.0,13.2127,13.2385,13.2063,13.2321,290822.0
2017-07-28 10:25:00,20.49,20.54,20.48,20.52,133079.0,13.2321,13.2644,13.2256,13.2515,133079.0
2017-07-28 10:30:00,20.52,20.56,20.51,20.53,112002.0,13.2515,13.2773,13.245,13.2579,112002.0
2017-07-28 10:35:00,20.53,20.54,20.51,20.51,109274.0,13.2579,13.2644,13.245,13.245,109274.0
2017-07-28 10:40:00,20.51,20.55,20.5,20.55,65459.0,13.245,13.2708,13.2385,13.2708,65459.0
2017-07-28 10:45:00,20.55,20.55,20.51,20.53,73572.0,13.2708,13.2708,13.245,13.2579,73572.0
2017-07-28 10:50:00,20.52,20.53,20.49,20.5,63461.0,13.2515,13.2579,13.2321,13.2385,63461.0
2017-07-28 10:55:00,20.5,20.52,20.49,20.52,59281.0,13.2385,13.2515,13.2321,13.2515,59281.0
2017-07-28 11:00:00,20.51,20.54,20.49,20.5,84587.0,13.245,13.2644,13.2321,13.2385,84587.0
2017-07-28 11:05:00,20.5,20.51,20.47,20.47,78108.0,13.2385,13.245,13.2192,13.2192,78108.0
2017-07-28 11:10:00,20.47,20.48,20.43,20.45,89355.0,13.2192,13.2256,13.1933,13.2063,89355.0
2017-07-28 11:15:00,20.45,20.46,20.43,20.44,119839.0,13.2063,13.2127,13.1933,13.1998,119839.0
2017-07-28 11:20:00,20.43,20.43,20.4,20.41,90241.0,13.1933,13.1933,13.174,13.1804,90241.0
2017-07-28 11:25:00,20.41,20.42,20.39,20.41,103635.0,13.1804,13.1869,13.1675,13.1804,103635.0
2017-07-28 11:30:00,20.41,20.43,20.4,20.43,68864.0,13.1804,13.1933,13.174,13.1933,68864.0
2017-07-28 11:35:00,20.43,20.44,20.4,20.44,54005.0,13.1933,13.1998,13.174,13.1998,54005.0
2017-07-28 11:40:00,20.44,20.44,20.41,20.42,28538.0,13.1998,13.1998,13.1804,13.1869,28538.0
2017-07-28 11:45:00,20.42,20.45,20.41,20.44,73223.0,13.1869,13.2063,13.1804,13.1998,73223.0
2017-07-28 11:50:00,20.44,20.45,20.43,20.43,47838.0,13.1998,13.2063,13.1933,13.1933,47838.0
2017-07-28 11:55:00,20.44,20.46,20.42,20.45,49634.0,13.1998,13.2127,13.1869,13.2063,49634.0
2017-07-28 12:00:00,20.45,20.46,20.43,20.45,37011.0,13.2063,13.2127,13.1933,13.2063,37011.0
2017-07-28 12:05:00,20.45,20.45,20.42,20.43,37227.0,13.2063,13.2063,13.1869,13.1933,37227.0
2017-07-28 12:10:00,20.43,20.44,20.42,20.43,50991.0,13.1933,13.1998,13.1869,13.1933,50991.0
2017-07-28 12:15:00,20.42,20.44,20.42,20.44,45186.0,13.1869,13.1998,13.1869,13.1998,45186.0
2017-07-28 12:20:00,20.44,20.44,20.4,20.41,50127.0,13.1998,13.1998,13.174,13.1804,50127.0
2017-07-28 12:25:00,20.41,20.42,20.4,20.41,80322.0,13.1804,13.1869,13.174,13.1804,80322.0
2017-07-28 12:30:00,20.41,20.41,20.4,20.41,16563.0,13.1804,13.1804,13.174,13.1804,16563.0
2017-07-28 12:35:00,20.41,20.42,20.4,20.42,75631.0,13.1804,13.1869,13.174,13.1869,75631.0
2017-07-28 12:40:00,20.42,20.44,20.41,20.42,46752.0,13.1869,13.1998,13.1804,13.1869,46752.0
2017-07-28 12:45:00,20.43,20.43,20.41,20.42,65641.0,13.1933,13.1933,13.1804,13.1869,65641.0
2017-07-28 12:50:00,20.41,20.42,20.39,20.39,48828.0,13.1804,13.1869,13.1675,13.1675,48828.0
2017-07-28 12:55:00,20.4,20.4,20.39,20.4,34651.0,13.174,13.174,13.1675,13.174,34651.0
2017-07-28 13:00:00,20.4,20.41,20.39,20.41,39141.0,13.174,13.1804,13.1675,13.1804,39141.0
2017-07-28 13:05:00,20.41,20.42,20.4,20.42,34058.0,13.1804,13.1869,13.174,13.1869,34058.0
2017-07-28 13:10:00,20.42,20.43,20.39,20.39,55087.0,13.1869,13.1933,13.1675,13.1675,55087.0
2017-07-28 13:15:00,20.4,20.4,20.38,20.38,42087.0,13.174,13.174,13.161,13.161,42087.0
2017-07-28 13:20:00,20.39,20.42,20.38,20.42,54863.0,13.1675,13.1869,13.161,13.1869,54863.0
2017-07-28 13:25:00,20.41,20.42,20.4,20.41,51817.0,13.1804,13.1869,13.174,13.1804,51817.0
2017-07-28 13:30:00,20.41,20.42,20.38,20.38,55267.0,13.1804,13.1869,13.161,13.161,55267.0
2017-07-28 13:35:00,20.38,20.38,20.34,20.35,148941.0,13.161,13.161,13.1352,13.1417,148941.0
2017-07-28 13:40:00,20.35,20.35,20.34,20.35,34659.0,13.1417,13.1417,13.1352,13.1417,34659.0
2017-07-28 13:45:00,20.35,20.35,20.31,20.32,103624.0,13.1417,13.1417,13.1158,13.1223,103624.0
2017-07-28 13:50:00,20.33,20.33,20.3,20.32,68344.0,13.1288,13.1288,13.1094,13.1223,68344.0
2017-07-28 13:55:00,20.31,20.32,20.3,20.32,44519.0,13.1158,13.1223,13.1094,13.1223,44519.0
2017-07-28 14:00:00,20.32,20.32,20.3,20.3,48500.0,13.1223,13.1223,13.1094,13.1094,48500.0
2017-07-28 14:05:00,20.31,20.32,20.29,20.3,113018.0,13.1158,13.1223,13.1029,13.1094,113018.0
2017-07-28 14:10:00,20.3,20.31,20.3,20.31,27380.0,13.1094,13.1158,13.1094,13.1158,27380.0
2017-07-28 14:15:00,20.3,20.31,20.28,20.3,111197.0,13.1094,13.1158,13.0965,13.1094,111197.0
2017-07-28 14:20:00,20.3,20.34,20.3,20.34,43430.0,13.1094,13.1352,13.1094,13.1352,43430.0
2017-07-28 14:25:00,20.34,20.36,20.33,20.36,62031.0,13.1352,13.1481,13.1288,13.1481,62031.0
2017-07-28 14:30:00,20.35,20.35,20.32,20.34,54561.0,13.1417,13.1417,13.1223,13.1352,54561.0
2017-07-28 14:35:00,20.34,20.35,20.31,20.32,35590.0,13.1352,13.1417,13.1158,13.1223,35590.0
2017-07-28 14:40:00,20.32,20.32,20.3,20.32,67745.0,13.1223,13.1223,13.1094,13.1223,67745.0
2017-07-28 14:45:00,20.32,20.34,20.31,20.34,48483.0,13.1223,13.1352,13.1158,13.1352,48483.0
2017-07-28 14:50:00,20.34,20.38,20.33,20.37,106521.0,13.1352,13.161,13.1288,13.1546,106521.0
2017-07-28 14:55:00,20.38,20.4,20.37,20.39,55415.0,13.161,13.174,13.1546,13.1675,55415.0
2017-07-28 15:00:00,20.38,20.38,20.37,20.38,44259.0,13.161,13.161,13.1546,13.161,44259.0
2017-07-28 15:05:00,20.37,20.38,20.36,20.37,93024.0,13.1546,13.161,13.1481,13.1546,93024.0
2017-07-28 15:10:00,20.38,20.4,20.37,20.4,116534.0,13.161,13.174,13.1546,13.174,116534.0
2017-07-28 15:15:00,20.4,20.42,20.38,20.41,138056.0,13.174,13.1869,13.161,13.1804,138056.0
2017-07-28 15:20:00,20.41,20.41,20.38,20.39,79182.0,13.1804,13.1804,13.161,13.1675,79182.0
2017-07-28 15:25:00,20.39,20.39,20.37,20.38,110703.0,13.1675,13.1675,13.1546,13.161,110703.0
2017-07-28 15:30:00,20.38,20.4,20.37,20.38,91070.0,13.161,13.174,13.1546,13.161,91070.0
2017-07-28 15:35:00,20.39,20.4,20.38,20.39,111465.0,13.1675,13.174,13.161,13.1675,111465.0
2017-07-28 15:40:00,20.38,20.4,20.36,20.39,185143.0,13.161,13.174,13.1481,13.1675,185143.0
2017-07-28 15:45:00,20.39,20.42,20.39,20.42,172571.0,13.1675,13.1869,13.1675,13.1869,172571.0
2017-07-28 15:50:00,20.42,20.42,20.39,20.39,197636.0,13.1869,13.1869,13.1675,13.1675,197636.0
2017-07-28 15:55:00,20.39,20.41,20.39,20.39,497915.0,13.1675,13.1804,13.1675,13.1675,497915.0
2017-07-31 09:30:00,20.44,20.46,20.35,20.39,122513.0,13.1998,13.2127,13.1417,13.1675,122513.0
2017-07-31 09:35:00,20.39,20.4,20.34,20.34,109185.0,13.1675,13.174,13.1352,13.1352,109185.0
2017-07-31 09:40:00,20.34,20.35,20.31,20.35,54418.0,13.1352,13.1417,13.1158,13.1417,54418.0
2017-07-31 09:45:00,20.35,20.36,20.32,20.34,45546.0,13.1417,13.1481,13.1223,13.1352,45546.0
2017-07-31 09:50:00,20.33,20.34,20.3,20.32,52786.0,13.1288,13.1352,13.1094,13.1223,52786.0
2017-07-31 09:55:00,20.32,20.33,20.3,20.31,29662.0,13.1223,13.1288,13.1094,13.1158,29662.0
2017-07-31 10:00:00,20.31,20.32,20.28,20.29,67000.0,13.1158,13.1223,13.0965,13.1029,67000.0
2017-07-31 10:05:00,20.29,20.33,20.28,20.32,51905.0,13.1029,13.1288,13.0965,13.1223,51905.0
2017-07-31 10:10:00,20.33,20.34,20.29,20.3,61449.0,13.1288,13.1352,13.1029,13.1094,61449.0
2017-07-31 10:15:00,20.29,20.32,20.28,20.31,63496.0,13.1029,13.1223,13.0965,13.1158,63496.0
2017-07-31 10:20:00,20.31,20.32,20.27,20.27,85673.0,13.1158,13.1223,13.09,13.09,85673.0
2017-07-31 10:25:00,20.27,20.28,20.26,20.27,29514.0,13.09,13.0965,13.0836,13.09,29514.0
2017-07-31 10:30:00,20.28,20.29,20.23,20.23,86937.0,13.0965,13.1029,13.0642,13.0642,86937.0
2017-07-31 10:35:00,20.23,20.24,20.22,20.23,38255.0,13.0642,13.0706,13.0577,13.0642,38255.0
2017-07-31 10:40:00,20.23,20.25,20.22,20.25,40621.0,13.0642,13.0771,13.0577,13.0771,40621.0
2017-07-31 10:45:00,20.24,20.26,20.22,20.24,69252.0,13.0706,13.0836,13.0577,13.0706,69252.0
2017-07-31 10:50:00,20.24,20.25,20.23,20.25,52390.0,13.0706,13.0771,13.0642,13.0771,52390.0
2017-07-31 10:55:00,20.25,20.25,20.2,20.21,90612.0,13.0771,13.0771,13.0448,13.0513,90612.0
2017-07-31 11:00:00,20.21,20.26,20.2,20.26,77542.0,13.0513,13.0836,13.0448,13.0836,77542.0
2017-07-31 11:05:00,20.25,20.26,20.22,20.23,54572.0,13.0771,13.0836,13.0577,13.0642,54572.0
2017-07-31 11:10:00,20.22,20.24,20.21,20.24,30676.0,13.0577,13.0706,13.0513,13.0706,30676.0
2017-07-31 11:15:00,20.24,20.24,20.23,20.23,22954.0,13.0706,13.0706,13.0642,13.0642,22954.0
2017-07-31 11:20:00,20.23,20.24,20.21,20.23,61802.0,13.0642,13.0706,13.0513,13.0642,61802.0
2017-07-31 11:25:00,20.23,20.24,20.2,20.21,95723.0,13.0642,13.0706,13.0448,13.0513,95723.0
2017-07-31 11:30:00,20.21,20.25,20.19,20.25,163960.0,13.0513,13.0771,13.0384,13.0771,163960.0
2017-07-31 11:35:00,20.24,20.26,20.24,20.26,102974.0,13.0706,13.0836,13.0706,13.0836,102974.0
2017-07-31 11:40:00,20.26,20.27,20.24,20.25,57717.0,13.0836,13.09,13.0706,13.0771,57717.0
2017-07-31 11:45:00,20.25,20.25,20.24,20.25,23692.0,13.0771,13.0771,13.0706,13.0771,23692.0
2017-07-31 11:50:00,20.25,20.26,20.23,20.24,69415.0,13.0771,13.0836,13.0642,13.0706,69415.0
2017-07-31 11:55:00,20.24,20.24,20.22,20.23,44746.0,13.0706,13.0706,13.0577,13.0642,44746.0
2017-07-31 12:00:00,20.23,20.25,20.23,20.24,47154.0,13.0642,13.0771,13.0642,13.0706,47154.0
2017-07-31 12:05:00,20.24,20.25,20.23,20.25,42085.0,13.0706,13.0771,13.0642,13.0771,42085.0
2017-07-31 12:10:00,20.25,20.26,20.24,20.25,50438.0,13.0771,13.0836,13.0706,13.0771,50438.0
2017-07-31 12:15:00,20.24,20.26,20.24,20.26,58390.0,13.0706,13.0836,13.0706,13.0836,58390.0
2017-07-31 12:20:00,20.26,20.29,20.25,20.29,80847.0,13.0836,13.1029,13.0771,13.1029,80847.0
2017-07-31 12:25:00,20.29,20.31,20.29,20.3,36968.0,13.1029,13.1158,13.1029,13.1094,36968.0
2017-07-31 12:30:00,20.31,20.32,20.3,20.3,35112.0,13.1158,13.1223,13.1094,13.1094,35112.0
2017-07-31 12:35:00,20.3,20.32,20.3,20.32,30406.0,13.1094,13.1223,13.1094,13.1223,30406.0
2017-07-31 12:40:00,20.32,20.33,20.31,20.32,69964.0,13.1223,13.1288,13.1158,13.1223,69964.0
2017-07-31 12:45:00,20.32,20.32,20.29,20.3,70083.0,13.1223,13.1223,13.1029,13.1094,70083.0
2017-07-31 12:50:00,20.3,20.32,20.3,20.31,69445.0,13.1094,13.1223,13.1094,13.1158,69445.0
2017-07-31 12:55:00,20.31,20.32,20.31,20.31,30392.0,13.1158,13.1223,13.1158,13.1158,30392.0
2017-07-31 13:00:00,20.32,20.33,20.31,20.33,30887.0,13.1223,13.1288,13.1158,13.1288,30887.0
2017-07-31 13:05:00,20.33,20.35,20.32,20.35,42364.0,13.1288,13.1417,13.1223,13.1417,42364.0
2017-07-31 13:10:00,20.35,20.35,20.34,20.35,34318.0,13.1417,13.1417,13.1352,13.1417,34318.0
2017-07-31 13:15:00,20.35,20.36,20.33,20.34,65780.0,13.1417,13.1481,13.1288,13.1352,65780.0
2017-07-31 13:20:00,20.34,20.35,20.31,20.35,47213.0,13.1352,13.1417,13.1158,13.1417,47213.0
2017-07-31 13:25:00,20.35,20.36,20.33,20.35,66344.0,13.1417,13.1481,13.1288,13.1417,66344.0
2017-07-31 13:30:00,20.34,20.35,20.32,20.34,33419.0,13.1352,13.1417,13.1223,13.1352,33419.0
2017-07-31 13:35:00,20.34,20.35,20.33,20.35,84077.0,13.1352,13.1417,13.1288,13.1417,84077.0
2017-07-31 13:40:00,20.35,20.37,20.34,20.37,42285.0,13.1417,13.1546,13.1352,13.1546,42285.0
2017-07-31 13:45:00,20.36,20.37,20.33,20.35,52355.0,13.1481,13.1546,13.1288,13.1417,52355.0
2017-07-31 13:50:00,20.35,20.36,20.33,20.35,53842.0,13.1417,13.1481,13.1288,13.1417,53842.0
2017-07-31 13:55:00,20.36,20.36,20.34,20.34,31042.0,13.1481,13.1481,13.1352,13.1352,31042.0
2017-07-31 14:00:00,20.35,20.37,20.34,20.37,94787.0,13.1417,13.1546,13.1352,13.1546,94787.0
2017-07-31 14:05:00,20.37,20.39,20.36,20.39,126145.0,13.1546,13.1675,13.1481,13.1675,126145.0
2017-07-31 14:10:00,20.39,20.4,20.38,20.39,50908.0,13.1675,13.174,13.161,13.1675,50908.0
2017-07-31 14:15:00,20.39,20.44,20.37,20.43,312456.0,13.1675,13.1998,13.1546,13.1933,312456.0
2017-07-31 14:20:00,20.43,20.48,20.43,20.47,89106.0,13.1933,13.2256,13.1933,13.2192,89106.0
2017-07-31 14:25:00,20.46,20.51,20.46,20.49,133730.0,13.2127,13.245,13.2127,13.2321,133730.0
2017-07-31 14:30:00,20.5,20.51,20.46,20.48,62809.0,13.2385,13.245,13.2127,13.2256,62809.0
2017-07-31 14:35:00,20.48,20.48,20.45,20.46,61061.0,13.2256,13.2256,13.2063,13.2127,61061.0
2017-07-31 14:40:00,20.45,20.46,20.44,20.46,81386.0,13.2063,13.2127,13.1998,13.2127,81386.0
2017-07-31 14:45:00,20.46,20.47,20.44,20.45,69087.0,13.2127,13.2192,13.1998,13.2063,69087.0
2017-07-31 14:50:00,20.44,20.46,20.44,20.46,29018.0,13.1998,13.2127,13.1998,13.2127,29018.0
2017-07-31 14:55:00,20.46,20.46,20.45,20.46,45158.0,13.2127,13.2127,13.2063,13.2127,45158.0
2017-07-31 15:00:00,20.45,20.46,20.45,20.46,40202.0,13.2063,13.2127,13.2063,13.2127,40202.0
2017-07-31 15:05:00,20.45,20.46,20.45,20.46,51201.0,13.2063,13.2127,13.2063,13.2127,51201.0
2017-07-31 15:10:00,20.46,20.48,20.45,20.46,139029.0,13.2127,13.2256,13.2063,13.2127,139029.0
2017-07-31 15:15:00,20.46,20.48,20.46,20.48,57034.0,13.2127,13.2256,13.2127,13.2256,57034.0
2017-07-31 15:20:00,20.47,20.5,20.46,20.46,216193.0,13.2192,13.2385,13.2127,13.2127,216193.0
2017-07-31 15:25:00,20.46,20.47,20.43,20.44,111480.0,13.2127,13.2192,13.1933,13.1998,111480.0
2017-07-31 15:30:00,20.44,20.45,20.43,20.44,134293.0,13.1998,13.2063,13.1933,13.1998,134293.0
2017-07-31 15:35:00,20.43,20.47,20.43,20.45,159266.0,13.1933,13.2192,13.1933,13.2063,159266.0
2017-07-31 15:40:00,20.45,20.46,20.43,20.46,162033.0,13.2063,13.2127,13.1933,13.2127,162033.0
2017-07-31 15:45:00,20.46,20.47,20.45,20.46,181872.0,13.2127,13.2192,13.2063,13.2127,181872.0
2017-07-31 15:50:00,20.46,20.47,20.45,20.47,194825.0,13.2127,13.2192,13.2063,13.2192,194825.0
2017-07-31 15:55:00,20.47,20.47,20.41,20.42,1171298.0,13.2192,13.2192,13.1804,13.1869,1171298.0
2017-08-01 09:30:00,20.47,20.47,20.4,20.45,234523.0,13.2192,13.2192,13.174,13.2063,234523.0
2017-08-01 09:35:00,20.45,20.46,20.39,20.39,116613.0,13.2063,13.2127,13.1675,13.1675,116613.0
2017-08-01 09:40:00,20.39,20.42,20.37,20.4,60436.0,13.1675,13.1869,13.1546,13.174,60436.0
2017-08-01 09:45:00,20.39,20.42,20.37,20.38,112106.0,13.1675,13.1869,13.1546,13.161,112106.0
2017-08-01 09:50:00,20.39,20.41,20.37,20.37,101138.0,13.1675,13.1804,13.1546,13.1546,101138.0
2017-08-01 09:55:00,20.38,20.38,20.34,20.35,57134.0,13.161,13.161,13.1352,13.1417,57134.0
2017-08-01 10:00:00,20.35,20.39,20.34,20.38,114338.0,13.1417,13.1675,13.1352,13.161,114338.0
2017-08-01 10:05:00,20.38,20.41,20.37,20.4,55466.0,13.161,13.1804,13.1546,13.174,55466.0
2017-08-01 10:10:00,20.41,20.41,20.37,20.39,91503.0,13.1804,13.1804,13.1546,13.1675,91503.0
2017-08-01 10:15:00,20.39,20.39,20.38,20.39,48913.0,13.1675,13.1675,13.161,13.1675,48913.0
2017-08-01 10:20:00,20.39,20.39,20.36,20.36,109309.0,13.1675,13.1675,13.1481,13.1481,109309.0
2017-08-01 10:25:00,20.37,20.39,20.36,20.39,55482.0,13.1546,13.1675,13.1481,13.1675,55482.0
2017-08-01 10:30:00,20.39,20.4,20.36,20.37,87991.0,13.1675,13.174,13.1481,13.1546,87991.0
2017-08-01 10:35:00,20.37,20.4,20.36,20.38,104101.0,13.1546,13.174,13.1481,13.161,104101.0
2017-08-01 10:40:00,20.37,20.41,20.37,20.41,93441.0,13.1546,13.1804,13.1546,13.1804,93441.0
2017-08-01 10:45:00,20.41,20.42,20.39,20.42,47792.0,13.1804,13.1869,13.1675,13.1869,47792.0
2017-08-01 10:50:00,20.42,20.44,20.41,20.44,86748.0,13.1869,13.1998,13.1804,13.1998,86748.0
2017-08-01 10:55:00,20.44,20.44,20.42,20.42,69621.0,13.1998,13.1998,13.1869,13.1869,69621.0
2017-08-01 11:00:00,20.43,20.47,20.42,20.47,77835.0,13.1933,13.2192,13.1869,13.2192,77835.0
2017-08-01 11:05:00,20.47,20.47,20.43,20.44,121670.0,13.2192,13.2192,13.1933,13.1998,121670.0
2017-08-01 11:10:00,20.45,20.45,20.4,20.41,91788.0,13.2063,13.2063,13.174,13.1804,91788.0
2017-08-01 11:15:00,20.4,20.41,20.36,20.36,104057.0,13.174,13.1804,13.1481,13.1481,104057.0
2017-08-01 11:20:00,20.36,20.37,20.32,20.33,127887.0,13.1481,13.1546,13.1223,13.1288,127887.0
2017-08-01 11:25:00,20.33,20.34,20.27,20.28,145215.0,13.1288,13.1352,13.09,13.0965,145215.0
2017-08-01 11:30:00,20.28,20.31,20.28,20.29,65638.0,13.0965,13.1158,13.0965,13.1029,65638.0
2017-08-01 11:35:00,20.29,20.31,20.29,20.31,40948.0,13.1029,13.1158,13.1029,13.1158,40948.0
2017-08-01 11:40:00,20.3,20.32,20.29,20.3,50447.0,13.1094,13.1223,13.1029,13.1094,50447.0
2017-08-01 11:45:00,20.3,20.35,20.3,20.34,66175.0,13.1094,13.1417,13.1094,13.1352,66175.0
2017-08-01 11:50:00,20.34,20.37,20.33,20.37,49657.0,13.1352,13.1546,13.1288,13.1546,49657.0
2017-08-01 11:55:00,20.37,20.37,20.36,20.37,30570.0,13.1546,13.1546,13.1481,13.1546,30570.0
2017-08-01 12:00:00,20.37,20.38,20.36,20.36,34064.0,13.1546,13.161,13.1481,13.1481,34064.0
2017-08-01 12:05:00,20.37,20.39,20.36,20.39,26409.0,13.1546,13.1675,13.1481,13.1675,26409.0
2017-08-01 12:10:00,20.39,20.39,20.37,20.37,35387.0,13.1675,13.1675,13.1546,13.1546,35387.0
2017-08-01 12:15:00,20.37,20.38,20.37,20.38,20973.0,13.1546,13.161,13.1546,13.161,20973.0
2017-08-01 12:20:00,20.38,20.38,20.36,20.37,42248.0,13.161,13.161,13.1481,13.1546,42248.0
2017-08-01 12:25:00,20.37,20.39,20.36,20.39,25495.0,13.1546,13.1675,13.1481,13.1675,25495.0
2017-08-01 12:30:00,20.39,20.39,20.38,20.39,19866.0,13.1675,13.1675,13.161,13.1675,19866.0
2017-08-01 12:35:00,20.39,20.39,20.37,20.38,32608.0,13.1675,13.1675,13.1546,13.161,32608.0
2017-08-01 12:40:00,20.38,20.4,20.37,20.39,51175.0,13.161,13.174,13.1546,13.1675,51175.0
2017-08-01 12:45:00,20.39,20.39,20.35,20.36,59123.0,13.1675,13.1675,13.1417,13.1481,59123.0
2017-08-01 12:50:00,20.35,20.36,20.31,20.33,74979.0,13.1417,13.1481,13.1158,13.1288,74979.0
2017-08-01 12:55:00,20.32,20.33,20.3,20.31,54751.0,13.1223,13.1288,13.1094,13.1158,54751.0
2017-08-01 13:00:00,20.31,20.33,20.3,20.32,63855.0,13.1158,13.1288,13.1094,13.1223,63855.0
2017-08-01 13:05:00,20.32,20.33,20.31,20.32,73145.0,13.1223,13.1288,13.1158,13.1223,73145.0
2017-08-01 13:10:00,20.31,20.33,20.29,20.29,173766.0,13.1158,13.1288,13.1029,13.1029,173766.0
2017-08-01 13:15:00,20.3,20.33,20.3,20.32,73741.0,13.1094,13.1288,13.1094,13.1223,73741.0
2017-08-01 13:20:00,20.32,20.33,20.31,20.32,46100.0,13.1223,13.1288,13.1158,13.1223,46100.0
2017-08-01 13:25:00,20.31,20.34,20.3,20.34,38473.0,13.1158,13.1352,13.1094,13.1352,38473.0
2017-08-01 13:30:00,20.34,20.34,20.31,20.32,60758.0,13.1352,13.1352,13.1158,13.1223,60758.0
2017-08-01 13:35:00,20.32,20.33,20.31,20.33,30809.0,13.1223,13.1288,13.1158,13.1288,30809.0
2017-08-01 13:40:00,20.33,20.35,20.32,20.35,46768.0,13.1288,13.1417,13.1223,13.1417,46768.0
2017-08-01 13:45:00,20.35,20.36,20.34,20.34,41602.0,13.1417,13.1481,13.1352,13.1352,41602.0
2017-08-01 13:50:00,20.34,20.37,20.34,20.36,42121.0,13.1352,13.1546,13.1352,13.1481,42121.0
2017-08-01 13:55:00,20.36,20.37,20.35,20.37,45635.0,13.1481,13.1546,13.1417,13.1546,45635.0
2017-08-01 14:00:00,20.37,20.38,20.36,20.37,33907.0,13.1546,13.161,13.1481,13.1546,33907.0
2017-08-01 14:05:00,20.38,20.38,20.34,20.36,94326.0,13.161,13.161,13.1352,13.1481,94326.0
2017-08-01 14:10:00,20.36,20.38,20.35,20.36,51245.0,13.1481,13.161,13.1417,13.1481,51245.0
2017-08-01 14:15:00,20.36,20.38,20.35,20.36,30959.0,13.1481,13.161,13.1417,13.1481,30959.0
2017-08-01 14:20:00,20.36,20.37,20.35,20.37,37693.0,13.1481,13.1546,13.1417,13.1546,37693.0
2017-08-01 14:25:00,20.37,20.39,20.35,20.37,81693.0,13.1546,13.1675,13.1417,13.1546,81693.0
2017-08-01 14:30:00,20.37,20.37,20.35,20.36,30141.0,13.1546,13.1546,13.1417,13.1481,30141.0
2017-08-01 14:35:00,20.37,20.37,20.32,20.34,133395.0,13.1546,13.1546,13.1223,13.1352,133395.0
2017-08-01 14:40:00,20.32,20.35,20.32,20.35,81745.0,13.1223,13.1417,13.1223,13.1417,81745.0
2017-08-01 14:45:00,20.35,20.35,20.33,20.35,92925.0,13.1417,13.1417,13.1288,13.1417,92925.0
2017-08-01 14:50:00,20.35,20.35,20.32,20.34,65591.0,13.1417,13.1417,13.1223,13.1352,65591.0
2017-08-01 14:55:00,20.35,20.36,20.33,20.34,57732.0,13.1417,13.1481,13.1288,13.1352,57732.0
2017-08-01 15:00:00,20.34,20.34,20.31,20.33,206103.0,13.1352,13.1352,13.1158,13.1288,206103.0
2017-08-01 15:05:00,20.33,20.34,20.31,20.34,72242.0,13.1288,13.1352,13.1158,13.1352,72242.0
2017-08-01 15:10:00,20.34,20.35,20.33,20.34,65283.0,13.1352,13.1417,13.1288,13.1352,65283.0
2017-08-01 15:15:00,20.34,20.35,20.33,20.34,67949.0,13.1352,13.1417,13.1288,13.1352,67949.0
2017-08-01 15:20:00,20.34,20.35,20.33,20.34,57058.0,13.1352,13.1417,13.1288,13.1352,57058.0
2017-08-01 15:25:00,20.35,20.35,20.31,20.32,164495.0,13.1417,13.1417,13.1158,13.1223,164495.0
2017-08-01 15:30:00,20.32,20.34,20.31,20.32,176327.0,13.1223,13.1352,13.1158,13.1223,176327.0
2017-08-01 15:35:00,20.32,20.34,20.3,20.31,227783.0,13.1223,13.1352,13.1094,13.1158,227783.0
2017-08-01 15:40:00,20.31,20.32,20.3,20.32,113189.0,13.1158,13.1223,13.1094,13.1223,113189.0
2017-08-01 15:45:00,20.32,20.33,20.3,20.32,247513.0,13.1223,13.1288,13.1094,13.1223,247513.0
2017-08-01 15:50:00,20.32,20.35,20.31,20.35,226941.0,13.1223,13.1417,13.1158,13.1417,226941.0
2017-08-01 15:55:00,20.35,20.36,20.34,20.34,416928.0,13.1417,13.1481,13.1352,13.1352,416928.0
2017-08-02 09:30:00,20.2,20.24,20.15,20.18,278723.0,13.0448,13.0706,13.0125,13.0319,278723.0
2017-08-02 09:35:00,20.18,20.23,20.16,20.19,112904.0,13.0319,13.0642,13.019,13.0384,112904.0
2017-08-02 09:40:00,20.19,20.22,20.18,20.21,65564.0,13.0384,13.0577,13.0319,13.0513,65564.0
2017-08-02 09:45:00,20.21,20.25,20.2,20.24,141592.0,13.0513,13.0771,13.0448,13.0706,141592.0
2017-08-02 09:50:00,20.23,20.27,20.22,20.25,50619.0,13.0642,13.09,13.0577,13.0771,50619.0
2017-08-02 09:55:00,20.25,20.27,20.23,20.24,60918.0,13.0771,13.09,13.0642,13.0706,60918.0
2017-08-02 10:00:00,20.24,20.28,20.24,20.24,60136.0,13.0706,13.0965,13.0706,13.0706,60136.0
2017-08-02 10:05:00,20.25,20.26,20.22,20.25,72955.0,13.0771,13.0836,13.0577,13.0771,72955.0
2017-08-02 10:10:00,20.26,20.26,20.22,20.23,35707.0,13.0836,13.0836,13.0577,13.0642,35707.0
2017-08-02 10:15:00,20.24,20.25,20.2,20.21,49286.0,13.0706,13.0771,13.0448,13.0513,49286.0
2017-08-02 10:20:00,20.22,20.24,20.19,20.2,45724.0,13.0577,13.0706,13.0384,13.0448,45724.0
2017-08-02 10:25:00,20.19,20.25,20.19,20.23,99610.0,13.0384,13.0771,13.0384,13.0642,99610.0
2017-08-02 10:30:00,20.24,20.25,20.17,20.18,71796.0,13.0706,13.0771,13.0254,13.0319,71796.0
2017-08-02 10:35:00,20.18,20.23,20.17,20.23,62216.0,13.0319,13.0642,13.0254,13.0642,62216.0
2017-08-02 10:40:00,20.23,20.23,20.18,20.19,91400.0,13.0642,13.0642,13.0319,13.0384,91400.0
2017-08-02 10:45:00,20.2,20.24,20.19,20.22,69630.0,13.0448,13.0706,13.0384,13.0577,69630.0
2017-08-02 10:50:00,20.22,20.24,20.22,20.23,66025.0,13.0577,13.0706,13.0577,13.0642,66025.0
2017-08-02 10:55:00,20.23,20.25,20.19,20.2,90513.0,13.0642,13.0771,13.0384,13.0448,90513.0
2017-08-02 11:00:00,20.2,20.26,20.19,20.25,97242.0,13.0448,13.0836,13.0384,13.0771,97242.0
2017-08-02 11:05:00,20.25,20.31,20.24,20.3,94157.0,13.0771,13.1158,13.0706,13.1094,94157.0
2017-08-02 11:10:00,20.3,20.31,20.27,20.29,62325.0,13.1094,13.1158,13.09,13.1029,62325.0
2017-08-02 11:15:00,20.29,20.31,20.28,20.3,80118.0,13.1029,13.1158,13.0965,13.1094,80118.0
2017-08-02 11:20:00,20.3,20.33,20.29,20.29,51007.0,13.1094,13.1288,13.1029,13.1029,51007.0
2017-08-02 11:25:00,20.29,20.32,20.28,20.32,40656.0,13.1029,13.1223,13.0965,13.1223,40656.0
2017-08-02 11:30:00,20.33,20.33,20.29,20.32,60153.0,13.1288,13.1288,13.1029,13.1223,60153.0
2017-08-02 11:35:00,20.32,20.33,20.31,20.31,28790.0,13.1223,13.1288,13.1158,13.1158,28790.0
2017-08-02 11:40:00,20.32,20.33,20.3,20.32,47707.0,13.1223,13.1288,13.1094,13.1223,47707.0
2017-08-02 11:45:00,20.32,20.33,20.3,20.3,48067.0,13.1223,13.1288,13.1094,13.1094,48067.0
2017-08-02 11:50:00,20.3,20.32,20.29,20.3,45152.0,13.1094,13.1223,13.1029,13.1094,45152.0
2017-08-02 11:55:00,20.3,20.32,20.29,20.29,58986.0,13.1094,13.1223,13.1029,13.1029,58986.0
2017-08-02 12:00:00,20.29,20.31,20.28,20.29,52972.0,13.1029,13.1158,13.0965,13.1029,52972.0
2017-08-02 12:05:00,20.29,20.3,20.27,20.3,48366.0,13.1029,13.1094,13.09,13.1094,48366.0
2017-08-02 12:10:00,20.3,20.3,20.26,20.27,37391.0,13.1094,13.1094,13.0836,13.09,37391.0
2017-08-02 12:15:00,20.28,20.29,20.25,20.25,27777.0,13.0965,13.1029,13.0771,13.0771,27777.0
2017-08-02 12:20:00,20.26,20.28,20.25,20.27,36602.0,13.0836,13.0965,13.0771,13.09,36602.0
2017-08-02 12:25:00,20.27,20.27,20.26,20.27,17561.0,13.09,13.09,13.0836,13.09,17561.0
2017-08-02 12:30:00,20.27,20.29,20.27,20.29,23921.0,13.09,13.1029,13.09,13.1029,23921.0
2017-08-02 12:35:00,20.29,20.29,20.27,20.28,30183.0,13.1029,13.1029,13.09,13.0965,30183.0
2017-08-02 12:40:00,20.28,20.28,20.25,20.28,39088.0,13.0965,13.0965,13.0771,13.0965,39088.0
2017-08-02 12:45:00,20.27,20.29,20.26,20.28,57834.0,13.09,13.1029,13.0836,13.0965,57834.0
2017-08-02 12:50:00,20.28,20.29,20.27,20.29,11771.0,13.0965,13.1029,13.09,13.1029,11771.0
2017-08-02 12:55:00,20.28,20.31,20.28,20.3,68903.0,13.0965,13.1158,13.0965,13.1094,68903.0
2017-08-02 13:00:00,20.31,20.32,20.3,20.3,54325.0,13.1158,13.1223,13.1094,13.1094,54325.0
2017-08-02 13:05:00,20.3,20.33,20.3,20.32,27509.0,13.1094,13.1288,13.1094,13.1223,27509.0
2017-08-02 13:10:00,20.32,20.34,20.32,20.33,36054.0,13.1223,13.1352,13.1223,13.1288,36054.0
2017-08-02 13:15:00,20.32,20.35,20.32,20.32,47109.0,13.1223,13.1417,13.1223,13.1223,47109.0
2017-08-02 13:20:00,20.32,20.34,20.31,20.32,41390.0,13.1223,13.1352,13.1158,13.1223,41390.0
2017-08-02 13:25:00,20.33,20.33,20.3,20.3,36238.0,13.1288,13.1288,13.1094,13.1094,36238.0
2017-08-02 13:30:00,20.3,20.31,20.28,20.29,50263.0,13.1094,13.1158,13.0965,13.1029,50263.0
2017-08-02 13:35:00,20.29,20.3,20.28,20.29,28159.0,13.1029,13.1094,13.0965,13.1029,28159.0
2017-08-02 13:40:00,20.29,20.3,20.28,20.3,23473.0,13.1029,13.1094,13.0965,13.1094,23473.0
2017-08-02 13:45:00,20.29,20.3,20.27,20.29,50419.0,13.1029,13.1094,13.09,13.1029,50419.0
2017-08-02 13:50:00,20.29,20.3,20.28,20.3,21826.0,13.1029,13.1094,13.0965,13.1094,21826.0
2017-08-02 13:55:00,20.3,20.3,20.28,20.29,27816.0,13.1094,13.1094,13.0965,13.1029,27816.0
2017-08-02 14:00:00,20.3,20.3,20.27,20.29,34145.0,13.1094,13.1094,13.09,13.1029,34145.0
2017-08-02 14:05:00,20.29,20.3,20.27,20.29,47153.0,13.1029,13.1094,13.09,13.1029,47153.0
2017-08-02 14:10:00,20.29,20.29,20.27,20.29,31160.0,13.1029,13.1029,13.09,13.1029,31160.0
2017-08-02 14:15:00,20.28,20.31,20.28,20.29,59792.0,13.0965,13.1158,13.0965,13.1029,59792.0
2017-08-02 14:20:00,20.29,20.32,20.29,20.32,24063.0,13.1029,13.1223,13.1029,13.1223,24063.0
2017-08-02 14:25:00,20.32,20.33,20.29,20.32,102939.0,13.1223,13.1288,13.1029,13.1223,102939.0
2017-08-02 14:30:00,20.32,20.35,20.3,20.34,68992.0,13.1223,13.1417,13.1094,13.1352,68992.0
2017-08-02 14:35:00,20.34,20.35,20.32,20.33,40721.0,13.1352,13.1417,13.1223,13.1288,40721.0
2017-08-02 14:40:00,20.33,20.35,20.33,20.34,47067.0,13.1288,13.1417,13.1288,13.1352,47067.0
2017-08-02 14:45:00,20.33,20.34,20.32,20.32,34984.0,13.1288,13.1352,13.1223,13.1223,34984.0
2017-08-02 14:50:00,20.32,20.34,20.32,20.33,54415.0,13.1223,13.1352,13.1223,13.1288,54415.0
2017-08-02 14:55:00,20.33,20.34,20.33,20.33,57365.0,13.1288,13.1352,13.1288,13.1288,57365.0
2017-08-02 15:00:00,20.33,20.34,20.29,20.29,68142.0,13.1288,13.1352,13.1029,13.1029,68142.0
2017-08-02 15:05:00,20.29,20.3,20.27,20.28,47662.0,13.1029,13.1094,13.09,13.0965,47662.0
2017-08-02 15:10:00,20.28,20.28,20.25,20.26,39393.0,13.0965,13.0965,13.0771,13.0836,39393.0
2017-08-02 15:15:00,20.25,20.27,20.25,20.25,61981.0,13.0771,13.09,13.0771,13.0771,61981.0
2017-08-02 15:20:00,20.26,20.28,20.25,20.28,73703.0,13.0836,13.0965,13.0771,13.0965,73703.0
2017-08-02 15:25:00,20.28,20.29,20.27,20.28,66980.0,13.0965,13.1029,13.09,13.0965,66980.0
2017-08-02 15:30:00,20.28,20.28,20.27,20.28,40862.0,13.0965,13.0965,13.09,13.0965,40862.0
2017-08-02 15:35:00,20.28,20.29,20.25,20.27,220480.0,13.0965,13.1029,13.0771,13.09,220480.0
2017-08-02 15:40:00,20.28,20.31,20.27,20.3,112888.0,13.0965,13.1158,13.09,13.1094,112888.0
2017-08-02 15:45:00,20.31,20.31,20.28,20.3,171384.0,13.1158,13.1158,13.0965,13.1094,171384.0
2017-08-02 15:50:00,20.31,20.31,20.3,20.3,110761.0,13.1158,13.1158,13.1094,13.1094,110761.0
2017-08-02 15:55:00,20.3,20.33,20.3,20.33,514695.0,13.1094,13.1288,13.1094,13.1288,514695.0
2017-08-03 09:30:00,20.27,20.33,20.26,20.28,195433.0,13.09,13.1288,13.0836,13.0965,195433.0
2017-08-03 09:35:00,20.28,20.3,20.26,20.29,106186.0,13.0965,13.1094,13.0836,13.1029,106186.0
2017-08-03 09:40:00,20.29,20.3,20.24,20.25,143697.0,13.1029,13.1094,13.0706,13.0771,143697.0
2017-08-03 09:45:00,20.24,20.27,20.23,20.27,68396.0,13.0706,13.09,13.0642,13.09,68396.0
2017-08-03 09:50:00,20.27,20.3,20.25,20.3,89600.0,13.09,13.1094,13.0771,13.1094,89600.0
2017-08-03 09:55:00,20.3,20.32,20.28,20.28,70205.0,13.1094,13.1223,13.0965,13.0965,70205.0
2017-08-03 10:00:00,20.28,20.29,20.27,20.28,43627.0,13.0965,13.1029,13.09,13.0965,43627.0
2017-08-03 10:05:00,20.28,20.29,20.27,20.28,53215.0,13.0965,13.1029,13.09,13.0965,53215.0
2017-08-03 10:10:00,20.27,20.29,20.25,20.27,48435.0,13.09,13.1029,13.0771,13.09,48435.0
2017-08-03 10:15:00,20.27,20.29,20.26,20.28,99680.0,13.09,13.1029,13.0836,13.0965,99680.0
2017-08-03 10:20:00,20.28,20.29,20.24,20.25,138194.0,13.0965,13.1029,13.0706,13.0771,138194.0
2017-08-03 10:25:00,20.25,20.27,20.24,20.25,83771.0,13.0771,13.09,13.0706,13.0771,83771.0
2017-08-03 10:30:00,20.25,20.3,20.25,20.28,87391.0,13.0771,13.1094,13.0771,13.0965,87391.0
2017-08-03 10:35:00,20.29,20.29,20.27,20.28,48178.0,13.1029,13.1029,13.09,13.0965,48178.0
2017-08-03 10:40:00,20.28,20.29,20.26,20.28,56950.0,13.0965,13.1029,13.0836,13.0965,56950.0
2017-08-03 10:45:00,20.27,20.3,20.27,20.29,56787.0,13.09,13.1094,13.09,13.1029,56787.0
2017-08-03 10:50:00,20.3,20.31,20.29,20.3,60475.0,13.1094,13.1158,13.1029,13.1094,60475.0
2017-08-03 10:55:00,20.3,20.31,20.29,20.31,44796.0,13.1094,13.1158,13.1029,13.1158,44796.0
2017-08-03 11:00:00,20.3,20.32,20.29,20.3,84642.0,13.1094,13.1223,13.1029,13.1094,84642.0
2017-08-03 11:05:00,20.29,20.3,20.28,20.3,51384.0,13.1029,13.1094,13.0965,13.1094,51384.0
2017-08-03 11:10:00,20.3,20.33,20.29,20.32,46188.0,13.1094,13.1288,13.1029,13.1223,46188.0
2017-08-03 11:15:00,20.32,20.33,20.3,20.32,37069.0,13.1223,13.1288,13.1094,13.1223,37069.0
2017-08-03 11:20:00,20.32,20.33,20.3,20.32,39381.0,13.1223,13.1288,13.1094,13.1223,39381.0
2017-08-03 11:25:00,20.31,20.32,20.3,20.3,31878.0,13.1158,13.1223,13.1094,13.1094,31878.0
2017-08-03 11:30:00,20.3,20.33,20.3,20.33,110204.0,13.1094,13.1288,13.1094,13.1288,110204.0
2017-08-03 11:35:00,20.32,20.34,20.32,20.32,166431.0,13.1223,13.1352,13.1223,13.1223,166431.0
2017-08-03 11:40:00,20.32,20.33,20.31,20.32,73612.0,13.1223,13.1288,13.1158,13.1223,73612.0
2017-08-03 11:45:00,20.31,20.31,20.28,20.29,44656.0,13.1158,13.1158,13.0965,13.1029,44656.0
2017-08-03 11:50:00,20.29,20.29,20.27,20.28,46585.0,13.1029,13.1029,13.09,13.0965,46585.0
2017-08-03 11:55:00,20.28,20.29,20.25,20.26,62986.0,13.0965,13.1029,13.0771,13.0836,62986.0
2017-08-03 12:00:00,20.25,20.27,20.25,20.27,36616.0,13.0771,13.09,13.0771,13.09,36616.0
2017-08-03 12:05:00,20.27,20.27,20.26,20.27,21219.0,13.09,13.09,13.0836,13.09,21219.0
2017-08-03 12:10:00,20.27,20.27,20.24,20.24,68524.0,13.09,13.09,13.0706,13.0706,68524.0
2017-08-03 12:15:00,20.25,20.26,20.24,20.24,35236.0,13.0771,13.0836,13.0706,13.0706,35236.0
2017-08-03 12:20:00,20.24,20.25,20.22,20.24,35200.0,13.0706,13.0771,13.0577,13.0706,35200.0
2017-08-03 12:25:00,20.23,20.24,20.22,20.23,33078.0,13.0642,13.0706,13.0577,13.0642,33078.0
2017-08-03 12:30:00,20.23,20.24,20.22,20.23,38744.0,13.0642,13.0706,13.0577,13.0642,38744.0
2017-08-03 12:35:00,20.23,20.24,20.2,20.21,130415.0,13.0642,13.0706,13.0448,13.0513,130415.0
2017-08-03 12:40:00,20.2,20.2,20.18,20.19,59290.0,13.0448,13.0448,13.0319,13.0384,59290.0
2017-08-03 12:45:00,20.19,20.19,20.17,20.18,36959.0,13.0384,13.0384,13.0254,13.0319,36959.0
2017-08-03 12:50:00,20.18,20.2,20.17,20.19,69617.0,13.0319,13.0448,13.0254,13.0384,69617.0
2017-08-03 12:55:00,20.18,20.2,20.17,20.2,57011.0,13.0319,13.0448,13.0254,13.0448,57011.0
2017-08-03 13:00:00,20.2,20.22,20.19,20.21,101429.0,13.0448,13.0577,13.0384,13.0513,101429.0
2017-08-03 13:05:00,20.2,20.21,20.19,20.2,34964.0,13.0448,13.0513,13.0384,13.0448,34964.0
2017-08-03 13:10:00,20.2,20.21,20.18,20.19,60386.0,13.0448,13.0513,13.0319,13.0384,60386.0
2017-08-03 13:15:00,20.2,20.2,20.18,20.19,21929.0,13.0448,13.0448,13.0319,13.0384,21929.0
2017-08-03 13:20:00,20.19,20.21,20.18,20.19,47522.0,13.0384,13.0513,13.0319,13.0384,47522.0
2017-08-03 13:25:00,20.19,20.21,20.19,20.2,43905.0,13.0384,13.0513,13.0384,13.0448,43905.0
2017-08-03 13:30:00,20.2,20.21,20.18,20.2,31673.0,13.0448,13.0513,13.0319,13.0448,31673.0
2017-08-03 13:35:00,20.2,20.21,20.19,20.2,54756.0,13.0448,13.0513,13.0384,13.0448,54756.0
2017-08-03 13:40:00,20.2,20.2,20.17,20.18,27119.0,13.0448,13.0448,13.0254,13.0319,27119.0
2017-08-03 13:45:00,20.17,20.18,20.14,20.16,97834.0,13.0254,13.0319,13.0061,13.019,97834.0
2017-08-03 13:50:00,20.16,20.18,20.15,20.18,167604.0,13.019,13.0319,13.0125,13.0319,167604.0
2017-08-03 13:55:00,20.18,20.18,20.17,20.18,38980.0,13.0319,13.0319,13.0254,13.0319,38980.0
2017-08-03 14:00:00,20.18,20.2,20.17,20.2,180504.0,13.0319,13.0448,13.0254,13.0448,180504.0
2017-08-03 14:05:00,20.2,20.2,20.18,20.19,75988.0,13.0448,13.0448,13.0319,13.0384,75988.0
2017-08-03 14:10:00,20.19,20.22,20.18,20.21,197464.0,13.0384,13.0577,13.0319,13.0513,197464.0
2017-08-03 14:15:00,20.21,20.23,20.21,20.22,58285.0,13.0513,13.0642,13.0513,13.0577,58285.0
2017-08-03 14:20:00,20.23,20.23,20.19,20.2,145668.0,13.0642,13.0642,13.0384,13.0448,145668.0
2017-08-03 14:25:00,20.19,20.22,20.19,20.2,144003.0,13.0384,13.0577,13.0384,13.0448,144003.0
2017-08-03 14:30:00,20.2,20.2,20.19,20.2,78196.0,13.0448,13.0448,13.0384,13.0448,78196.0
2017-08-03 14:35:00,20.2,20.2,20.18,20.19,91465.0,13.0448,13.0448,13.0319,13.0384,91465.0
2017-08-03 14:40:00,20.19,20.2,20.18,20.19,139229.0,13.0384,13.0448,13.0319,13.0384,139229.0
2017-08-03 14:45:00,20.18,20.2,20.18,20.19,106457.0,13.0319,13.0448,13.0319,13.0384,106457.0
2017-08-03 14:50:00,20.19,20.2,20.17,20.19,241487.0,13.0384,13.0448,13.0254,13.0384,241487.0
2017-08-03 14:55:00,20.19,20.19,20.16,20.18,199709.0,13.0384,13.0384,13.019,13.0319,199709.0
2017-08-03 15:00:00,20.18,20.21,20.17,20.21,142754.0,13.0319,13.0513,13.0254,13.0513,142754.0
2017-08-03 15:05:00,20.21,20.23,20.2,20.23,99393.0,13.0513,13.0642,13.0448,13.0642,99393.0
2017-08-03 15:10:00,20.23,20.26,20.21,20.26,142978.0,13.0642,13.0836,13.0513,13.0836,142978.0
2017-08-03 15:15:00,20.25,20.26,20.23,20.25,288116.0,13.0771,13.0836,13.0642,13.0771,288116.0
2017-08-03 15:20:00,20.25,20.26,20.24,20.25,70535.0,13.0771,13.0836,13.0706,13.0771,70535.0
2017-08-03 15:25:00,20.25,20.26,20.23,20.24,184576.0,13.0771,13.0836,13.0642,13.0706,184576.0
2017-08-03 15:30:00,20.25,20.25,20.2,20.21,172049.0,13.0771,13.0771,13.0448,13.0513,172049.0
2017-08-03 15:35:00,20.21,20.24,20.2,20.23,162930.0,13.0513,13.0706,13.0448,13.0642,162930.0
2017-08-03 15:40:00,20.22,20.22,20.2,20.21,322626.0,13.0577,13.0577,13.0448,13.0513,322626.0
2017-08-03 15:45:00,20.21,20.25,20.21,20.25,283233.0,13.0513,13.0771,13.0513,13.0771,283233.0
2017-08-03 15:50:00,20.25,20.25,20.21,20.21,327697.0,13.0771,13.0771,13.0513,13.0513,327697.0
2017-08-03 15:55:00,20.21,20.23,20.21,20.23,538072.0,13.0513,13.0642,13.0513,13.0642,538072.0
2017-08-04 09:30:00,20.27,20.28,20.23,20.23,161908.0,13.09,13.0965,13.0642,13.0642,161908.0
2017-08-04 09:35:00,20.24,20.26,20.22,20.25,72805.0,13.0706,13.0836,13.0577,13.0771,72805.0
2017-08-04 09:40:00,20.26,20.3,20.25,20.26,80088.0,13.0836,13.1094,13.0771,13.0836,80088.0
2017-08-04 09:45:00,20.26,20.26,20.21,20.25,64367.0,13.0836,13.0836,13.0513,13.0771,64367.0
2017-08-04 09:50:00,20.25,20.27,20.24,20.25,72264.0,13.0771,13.09,13.0706,13.0771,72264.0
2017-08-04 09:55:00,20.24,20.26,20.22,20.23,34659.0,13.0706,13.0836,13.0577,13.0642,34659.0
2017-08-04 10:00:00,20.23,20.23,20.19,20.2,60685.0,13.0642,13.0642,13.0384,13.0448,60685.0
2017-08-04 10:05:00,20.2,20.21,20.19,20.2,31839.0,13.0448,13.0513,13.0384,13.0448,31839.0
2017-08-04 10:10:00,20.2,20.2,20.16,20.18,75556.0,13.0448,13.0448,13.019,13.0319,75556.0
2017-08-04 10:15:00,20.18,20.22,20.17,20.2,62048.0,13.0319,13.0577,13.0254,13.0448,62048.0
2017-08-04 10:20:00,20.21,20.22,20.18,20.19,58802.0,13.0513,13.0577,13.0319,13.0384,58802.0
2017-08-04 10:25:00,20.2,20.2,20.17,20.18,56641.0,13.0448,13.0448,13.0254,13.0319,56641.0
2017-08-04 10:30:00,20.18,20.23,20.18,20.21,53799.0,13.0319,13.0642,13.0319,13.0513,53799.0
2017-08-04 10:35:00,20.2,20.22,20.19,20.22,59514.0,13.0448,13.0577,13.0384,13.0577,59514.0
2017-08-04 10:40:00,20.22,20.23,20.2,20.2,42663.0,13.0577,13.0642,13.0448,13.0448,42663.0
2017-08-04 10:45:00,20.21,20.24,20.2,20.24,41471.0,13.0513,13.0706,13.0448,13.0706,41471.0
2017-08-04 10:50:00,20.23,20.24,20.19,20.2,76675.0,13.0642,13.0706,13.0384,13.0448,76675.0
2017-08-04 10:55:00,20.2,20.23,20.2,20.21,79635.0,13.0448,13.0642,13.0448,13.0513,79635.0
2017-08-04 11:00:00,20.21,20.23,20.2,20.23,38419.0,13.0513,13.0642,13.0448,13.0642,38419.0
2017-08-04 11:05:00,20.23,20.26,20.22,20.26,58008.0,13.0642,13.0836,13.0577,13.0836,58008.0
2017-08-04 11:10:00,20.26,20.26,20.22,20.22,82146.0,13.0836,13.0836,13.0577,13.0577,82146.0
2017-08-04 11:15:00,20.23,20.23,20.21,20.21,26115.0,13.0642,13.0642,13.0513,13.0513,26115.0
2017-08-04 11:20:00,20.22,20.22,20.19,20.2,48653.0,13.0577,13.0577,13.0384,13.0448,48653.0
2017-08-04 11:25:00,20.2,20.2,20.18,20.2,49120.0,13.0448,13.0448,13.0319,13.0448,49120.0
2017-08-04 11:30:00,20.19,20.22,20.19,20.21,42779.0,13.0384,13.0577,13.0384,13.0513,42779.0
2017-08-04 11:35:00,20.2,20.22,20.19,20.22,30604.0,13.0448,13.0577,13.0384,13.0577,30604.0
2017-08-04 11:40:00,20.22,20.24,20.22,20.23,31752.0,13.0577,13.0706,13.0577,13.0642,31752.0
2017-08-04 11:45:00,20.24,20.24,20.22,20.23,43854.0,13.0706,13.0706,13.0577,13.0642,43854.0
2017-08-04 11:50:00,20.23,20.24,20.19,20.2,53278.0,13.0642,13.0706,13.0384,13.0448,53278.0
2017-08-04 11:55:00,20.2,20.22,20.2,20.21,11060.0,13.0448,13.0577,13.0448,13.0513,11060.0
2017-08-04 12:00:00,20.22,20.23,20.2,20.21,41219.0,13.0577,13.0642,13.0448,13.0513,41219.0
2017-08-04 12:05:00,20.21,20.22,20.2,20.22,15193.0,13.0513,13.0577,13.0448,13.0577,15193.0
2017-08-04 12:10:00,20.22,20.22,20.2,20.22,56425.0,13.0577,13.0577,13.0448,13.0577,56425.0
2017-08-04 12:15:00,20.22,20.22,20.2,20.21,34511.0,13.0577,13.0577,13.0448,13.0513,34511.0
2017-08-04 12:20:00,20.22,20.25,20.21,20.25,29822.0,13.0577,13.0771,13.0513,13.0771,29822.0
2017-08-04 12:25:00,20.24,20.27,20.24,20.25,52284.0,13.0706,13.09,13.0706,13.0771,52284.0
2017-08-04 12:30:00,20.26,20.26,20.23,20.24,32023.0,13.0836,13.0836,13.0642,13.0706,32023.0
2017-08-04 12:35:00,20.24,20.26,20.22,20.25,36199.0,13.0706,13.0836,13.0577,13.0771,36199.0
2017-08-04 12:40:00,20.25,20.25,20.22,20.22,27785.0,13.0771,13.0771,13.0577,13.0577,27785.0
2017-08-04 12:45:00,20.22,20.23,20.21,20.21,25796.0,13.0577,13.0642,13.0513,13.0513,25796.0
2017-08-04 12:50:00,20.21,20.22,20.21,20.22,15057.0,13.0513,13.0577,13.0513,13.0577,15057.0
2017-08-04 12:55:00,20.22,20.22,20.21,20.21,18537.0,13.0577,13.0577,13.0513,13.0513,18537.0
2017-08-04 13:00:00,20.21,20.24,20.21,20.23,31194.0,13.0513,13.0706,13.0513,13.0642,31194.0
2017-08-04 13:05:00,20.23,20.24,20.21,20.23,64715.0,13.0642,13.0706,13.0513,13.0642,64715.0
2017-08-04 13:10:00,20.23,20.23,20.22,20.22,15512.0,13.0642,13.0642,13.0577,13.0577,15512.0
2017-08-04 13:15:00,20.22,20.25,20.22,20.24,170015.0,13.0577,13.0771,13.0577,13.0706,170015.0
2017-08-04 13:20:00,20.24,20.25,20.23,20.25,53586.0,13.0706,13.0771,13.0642,13.0771,53586.0
2017-08-04 13:25:00,20.24,20.25,20.21,20.22,73595.0,13.0706,13.0771,13.0513,13.0577,73595.0
2017-08-04 13:30:00,20.23,20.23,20.22,20.23,14921.0,13.0642,13.0642,13.0577,13.0642,14921.0
2017-08-04 13:35:00,20.23,20.24,20.22,20.23,44185.0,13.0642,13.0706,13.0577,13.0642,44185.0
2017-08-04 13:40:00,20.23,20.23,20.21,20.22,32960.0,13.0642,13.0642,13.0513,13.0577,32960.0
2017-08-04 13:45:00,20.23,20.23,20.22,20.22,15128.0,13.0642,13.0642,13.0577,13.0577,15128.0
2017-08-04 13:50:00,20.22,20.23,20.22,20.23,16324.0,13.0577,13.0642,13.0577,13.0642,16324.0
2017-08-04 13:55:00,20.23,20.24,20.22,20.23,22399.0,13.0642,13.0706,13.0577,13.0642,22399.0
2017-08-04 14:00:00,20.24,20.24,20.23,20.23,21048.0,13.0706,13.0706,13.0642,13.0642,21048.0
2017-08-04 14:05:00,20.23,20.24,20.2,20.2,64803.0,13.0642,13.0706,13.0448,13.0448,64803.0
2017-08-04 14:10:00,20.2,20.22,20.19,20.21,77957.0,13.0448,13.0577,13.0384,13.0513,77957.0
2017-08-04 14:15:00,20.21,20.21,20.18,20.2,63169.0,13.0513,13.0513,13.0319,13.0448,63169.0
2017-08-04 14:20:00,20.2,20.21,20.19,20.2,57180.0,13.0448,13.0513,13.0384,13.0448,57180.0
2017-08-04 14:25:00,20.2,20.22,20.19,20.2,61711.0,13.0448,13.0577,13.0384,13.0448,61711.0
2017-08-04 14:30:00,20.19,20.22,20.19,20.2,59698.0,13.0384,13.0577,13.0384,13.0448,59698.0
2017-08-04 14:35:00,20.21,20.21,20.19,20.21,62236.0,13.0513,13.0513,13.0384,13.0513,62236.0
2017-08-04 14:40:00,20.21,20.21,20.19,20.2,48588.0,13.0513,13.0513,13.0384,13.0448,48588.0
2017-08-04 14:45:00,20.19,20.2,20.18,20.19,71584.0,13.0384,13.0448,13.0319,13.0384,71584.0
2017-08-04 14:50:00,20.19,20.19,20.18,20.19,55225.0,13.0384,13.0384,13.0319,13.0384,55225.0
2017-08-04 14:55:00,20.18,20.19,20.18,20.19,41857.0,13.0319,13.0384,13.0319,13.0384,41857.0
2017-08-04 15:00:00,20.19,20.2,20.18,20.2,78267.0,13.0384,13.0448,13.0319,13.0448,78267.0
2017-08-04 15:05:00,20.2,20.21,20.17,20.18,117675.0,13.0448,13.0513,13.0254,13.0319,117675.0
2017-08-04 15:10:00,20.17,20.18,20.17,20.17,24677.0,13.0254,13.0319,13.0254,13.0254,24677.0
2017-08-04 15:15:00,20.17,20.19,20.16,20.18,98306.0,13.0254,13.0384,13.019,13.0319,98306.0
2017-08-04 15:20:00,20.18,20.18,20.17,20.18,21850.0,13.0319,13.0319,13.0254,13.0319,21850.0
2017-08-04 15:25:00,20.18,20.19,20.17,20.18,47068.0,13.0319,13.0384,13.0254,13.0319,47068.0
2017-08-04 15:30:00,20.18,20.18,20.16,20.16,86427.0,13.0319,13.0319,13.019,13.019,86427.0
2017-08-04 15:35:00,20.17,20.18,20.16,20.18,73136.0,13.0254,13.0319,13.019,13.0319,73136.0
2017-08-04 15:40:00,20.18,20.18,20.15,20.17,199363.0,13.0319,13.0319,13.0125,13.0254,199363.0
2017-08-04 15:45:00,20.17,20.19,20.16,20.16,157224.0,13.0254,13.0384,13.019,13.019,157224.0
2017-08-04 15:50:00,20.16,20.19,20.16,20.18,270476.0,13.019,13.0384,13.019,13.0319,270476.0
2017-08-04 15:55:00,20.18,20.2,20.17,20.19,568507.0,13.0319,13.0448,13.0254,13.0384,568507.0
2017-08-07 09:30:00,20.15,20.19,20.13,20.13,187097.0,13.0125,13.0384,12.9996,12.9996,187097.0
2017-08-07 09:35:00,20.13,20.15,20.1,20.11,130636.0,12.9996,13.0125,12.9802,12.9867,130636.0
2017-08-07 09:40:00,20.12,20.13,20.07,20.12,89884.0,12.9931,12.9996,12.9609,12.9931,89884.0
2017-08-07 09:45:00,20.12,20.16,20.11,20.13,47115.0,12.9931,13.019,12.9867,12.9996,47115.0
2017-08-07 09:50:00,20.14,20.16,20.13,20.14,42179.0,13.0061,13.019,12.9996,13.0061,42179.0
2017-08-07 09:55:00,20.13,20.14,20.12,20.13,44225.0,12.9996,13.0061,12.9931,12.9996,44225.0
2017-08-07 10:00:00,20.13,20.2,20.13,20.2,77348.0,12.9996,13.0448,12.9996,13.0448,77348.0
2017-08-07 10:05:00,20.19,20.2,20.16,20.17,67864.0,13.0384,13.0448,13.019,13.0254,67864.0
2017-08-07 10:10:00,20.17,20.17,20.14,20.16,75114.0,13.0254,13.0254,13.0061,13.019,75114.0
2017-08-07 10:15:00,20.17,20.19,20.16,20.19,48223.0,13.0254,13.0384,13.019,13.0384,48223.0
2017-08-07 10:20:00,20.18,20.19,20.16,20.18,69385.0,13.0319,13.0384,13.019,13.0319,69385.0
2017-08-07 10:25:00,20.18,20.2,20.17,20.19,33944.0,13.0319,13.0448,13.0254,13.0384,33944.0
2017-08-07 10:30:00,20.19,20.2,20.18,20.19,46652.0,13.0384,13.0448,13.0319,13.0384,46652.0
2017-08-07 10:35:00,20.19,20.2,20.19,20.2,28132.0,13.0384,13.0448,13.0384,13.0448,28132.0
2017-08-07 10:40:00,20.19,20.2,20.15,20.17,129570.0,13.0384,13.0448,13.0125,13.0254,129570.0
2017-08-07 10:45:00,20.17,20.18,20.14,20.14,190016.0,13.0254,13.0319,13.0061,13.0061,190016.0
2017-08-07 10:50:00,20.14,20.18,20.13,20.18,85690.0,13.0061,13.0319,12.9996,13.0319,85690.0
2017-08-07 10:55:00,20.18,20.19,20.17,20.18,74489.0,13.0319,13.0384,13.0254,13.0319,74489.0
2017-08-07 11:00:00,20.18,20.18,20.14,20.14,94207.0,13.0319,13.0319,13.0061,13.0061,94207.0
2017-08-07 11:05:00,20.14,20.16,20.12,20.12,64586.0,13.0061,13.019,12.9931,12.9931,64586.0
2017-08-07 11:10:00,20.13,20.13,20.1,20.12,65301.0,12.9996,12.9996,12.9802,12.9931,65301.0
2017-08-07 11:15:00,20.12,20.13,20.1,20.11,144047.0,12.9931,12.9996,12.9802,12.9867,144047.0
2017-08-07 11:20:00,20.11,20.11,20.1,20.1,44750.0,12.9867,12.9867,12.9802,12.9802,44750.0
2017-08-07 11:25:00,20.1,20.11,20.08,20.1,198390.0,12.9802,12.9867,12.9673,12.9802,198390.0
2017-08-07 11:30:00,20.09,20.11,20.07,20.07,74996.0,12.9738,12.9867,12.9609,12.9609,74996.0
2017-08-07 11:35:00,20.07,20.1,20.07,20.1,57035.0,12.9609,12.9802,12.9609,12.9802,57035.0
2017-08-07 11:40:00,20.1,20.15,20.09,20.14,95594.0,12.9802,13.0125,12.9738,13.0061,95594.0
2017-08-07 11:45:00,20.15,20.17,20.13,20.17,73887.0,13.0125,13.0254,12.9996,13.0254,73887.0
2017-08-07 11:50:00,20.16,20.18,20.16,20.18,59642.0,13.019,13.0319,13.019,13.0319,59642.0
2017-08-07 11:55:00,20.18,20.18,20.16,20.16,69953.0,13.0319,13.0319,13.019,13.019,69953.0
2017-08-07 12:00:00,20.16,20.17,20.16,20.17,11628.0,13.019,13.0254,13.019,13.0254,11628.0
2017-08-07 12:05:00,20.17,20.17,20.14,20.15,87437.0,13.0254,13.0254,13.0061,13.0125,87437.0
2017-08-07 12:10:00,20.14,20.15,20.14,20.15,18716.0,13.0061,13.0125,13.0061,13.0125,18716.0
2017-08-07 12:15:00,20.15,20.15,20.12,20.12,91452.0,13.0125,13.0125,12.9931,12.9931,91452.0
2017-08-07 12:20:00,20.13,20.14,20.11,20.13,145387.0,12.9996,13.0061,12.9867,12.9996,145387.0
2017-08-07 12:25:00,20.14,20.14,20.13,20.14,22922.0,13.0061,13.0061,12.9996,13.0061,22922.0
2017-08-07 12:30:00,20.14,20.14,20.13,20.13,23363.0,13.0061,13.0061,12.9996,12.9996,23363.0
2017-08-07 12:35:00,20.14,20.14,20.12,20.13,42186.0,13.0061,13.0061,12.9931,12.9996,42186.0
2017-08-07 12:40:00,20.12,20.13,20.12,20.12,15670.0,12.9931,12.9996,12.9931,12.9931,15670.0
2017-08-07 12:45:00,20.13,20.13,20.12,20.13,19786.0,12.9996,12.9996,12.9931,12.9996,19786.0
2017-08-07 12:50:00,20.13,20.14,20.12,20.14,36333.0,12.9996,13.0061,12.9931,13.0061,36333.0
2017-08-07 12:55:00,20.14,20.14,20.13,20.14,25806.0,13.0061,13.0061,12.9996,13.0061,25806.0
2017-08-07 13:00:00,20.14,20.16,20.13,20.16,107471.0,13.0061,13.019,12.9996,13.019,107471.0
2017-08-07 13:05:00,20.16,20.16,20.15,20.16,31848.0,13.019,13.019,13.0125,13.019,31848.0
2017-08-07 13:10:00,20.16,20.16,20.15,20.16,23304.0,13.019,13.019,13.0125,13.019,23304.0
2017-08-07 13:15:00,20.16,20.18,20.15,20.17,63934.0,13.019,13.0319,13.0125,13.0254,63934.0
2017-08-07 13:20:00,20.17,20.17,20.15,20.16,38856.0,13.0254,13.0254,13.0125,13.019,38856.0
2017-08-07 13:25:00,20.16,20.16,20.15,20.15,18059.0,13.019,13.019,13.0125,13.0125,18059.0
2017-08-07 13:30:00,20.16,20.16,20.15,20.16,27926.0,13.019,13.019,13.0125,13.019,27926.0
2017-08-07 13:35:00,20.16,20.16,20.14,20.14,76193.0,13.019,13.019,13.0061,13.0061,76193.0
2017-08-07 13:40:00,20.14,20.15,20.13,20.14,56380.0,13.0061,13.0125,12.9996,13.0061,56380.0
2017-08-07 13:45:00,20.14,20.15,20.14,20.14,25199.0,13.0061,13.0125,13.0061,13.0061,25199.0
2017-08-07 13:50:00,20.15,20.15,20.12,20.13,71423.0,13.0125,13.0125,12.9931,12.9996,71423.0
2017-08-07 13:55:00,20.12,20.15,20.12,20.14,79813.0,12.9931,13.0125,12.9931,13.0061,79813.0
2017-08-07 14:00:00,20.13,20.16,20.13,20.16,93219.0,12.9996,13.019,12.9996,13.019,93219.0
2017-08-07 14:05:00,20.16,20.16,20.14,20.14,54692.0,13.019,13.019,13.0061,13.0061,54692.0
2017-08-07 14:10:00,20.14,20.17,20.13,20.17,53103.0,13.0061,13.0254,12.9996,13.0254,53103.0
2017-08-07 14:15:00,20.16,20.17,20.16,20.16,16157.0,13.019,13.0254,13.019,13.019,16157.0
2017-08-07 14:20:00,20.16,20.17,20.15,20.16,39312.0,13.019,13.0254,13.0125,13.019,39312.0
2017-08-07 14:25:00,20.16,20.18,20.15,20.18,48369.0,13.019,13.0319,13.0125,13.0319,48369.0
2017-08-07 14:30:00,20.18,20.18,20.16,20.17,71407.0,13.0319,13.0319,13.019,13.0254,71407.0
2017-08-07 14:35:00,20.17,20.17,20.16,20.17,35155.0,13.0254,13.0254,13.019,13.0254,35155.0
2017-08-07 14:40:00,20.17,20.17,20.16,20.17,29351.0,13.0254,13.0254,13.019,13.0254,29351.0
2017-08-07 14:45:00,20.17,20.18,20.16,20.18,45966.0,13.0254,13.0319,13.019,13.0319,45966.0
2017-08-07 14:50:00,20.18,20.18,20.17,20.18,58315.0,13.0319,13.0319,13.0254,13.0319,58315.0
2017-08-07 14:55:00,20.17,20.18,20.16,20.17,65025.0,13.0254,13.0319,13.019,13.0254,65025.0
2017-08-07 15:00:00,20.16,20.18,20.16,20.18,65752.0,13.019,13.0319,13.019,13.0319,65752.0
2017-08-07 15:05:00,20.17,20.18,20.16,20.16,82198.0,13.0254,13.0319,13.019,13.019,82198.0
2017-08-07 15:10:00,20.16,20.17,20.16,20.17,65130.0,13.019,13.0254,13.019,13.0254,65130.0
2017-08-07 15:15:00,20.17,20.17,20.16,20.17,50589.0,13.0254,13.0254,13.019,13.0254,50589.0
2017-08-07 15:20:00,20.16,20.17,20.14,20.14,105895.0,13.019,13.0254,13.0061,13.0061,105895.0
2017-08-07 15:25:00,20.14,20.15,20.14,20.14,89125.0,13.0061,13.0125,13.0061,13.0061,89125.0
2017-08-07 15:30:00,20.14,20.15,20.14,20.14,75973.0,13.0061,13.0125,13.0061,13.0061,75973.0
2017-08-07 15:35:00,20.14,20.15,20.13,20.14,100962.0,13.0061,13.0125,12.9996,13.0061,100962.0
2017-08-07 15:40:00,20.14,20.15,20.13,20.14,162648.0,13.0061,13.0125,12.9996,13.0061,162648.0
2017-08-07 15:45:00,20.15,20.15,20.14,20.14,160652.0,13.0125,13.0125,13.0061,13.0061,160652.0
2017-08-07 15:50:00,20.14,20.15,20.14,20.15,192034.0,13.0061,13.0125,13.0061,13.0125,192034.0
2017-08-07 15:55:00,20.14,20.15,20.14,20.14,658582.0,13.0061,13.0125,13.0061,13.0061,658582.0
2017-08-08 09:30:00,20.01,20.07,19.99,20.05,260626.0,12.9221,12.9609,12.9092,12.9479,260626.0
2017-08-08 09:35:00,20.05,20.05,20.01,20.04,69009.0,12.9479,12.9479,12.9221,12.9415,69009.0
2017-08-08 09:40:00,20.04,20.04,20.01,20.03,145018.0,12.9415,12.9415,12.9221,12.935,145018.0
2017-08-08 09:45:00,20.03,20.04,20.01,20.01,175660.0,12.935,12.9415,12.9221,12.9221,175660.0
2017-08-08 09:50:00,20.01,20.04,20.0,20.03,132270.0,12.9221,12.9415,12.9157,12.935,132270.0
2017-08-08 09:55:00,20.03,20.04,20.0,20.01,72937.0,12.935,12.9415,12.9157,12.9221,72937.0
2017-08-08 10:00:00,20.01,20.01,19.98,19.98,85939.0,12.9221,12.9221,12.9027,12.9027,85939.0
2017-08-08 10:05:00,19.98,19.99,19.97,19.98,95106.0,12.9027,12.9092,12.8963,12.9027,95106.0
2017-08-08 10:10:00,19.99,20.02,19.98,20.02,100483.0,12.9092,12.9286,12.9027,12.9286,100483.0
2017-08-08 10:15:00,20.01,20.06,20.0,20.04,276674.0,12.9221,12.9544,12.9157,12.9415,276674.0
2017-08-08 10:20:00,20.04,20.05,20.03,20.04,59288.0,12.9415,12.9479,12.935,12.9415,59288.0
2017-08-08 10:25:00,20.05,20.11,20.04,20.09,110485.0,12.9479,12.9867,12.9415,12.9738,110485.0
2017-08-08 10:30:00,20.1,20.1,20.05,20.05,101495.0,12.9802,12.9802,12.9479,12.9479,101495.0
2017-08-08 10:35:00,20.05,20.06,20.04,20.05,63638.0,12.9479,12.9544,12.9415,12.9479,63638.0
2017-08-08 10:40:00,20.04,20.06,20.04,20.05,56508.0,12.9415,12.9544,12.9415,12.9479,56508.0
2017-08-08 10:45:00,20.05,20.1,20.05,20.1,149841.0,12.9479,12.9802,12.9479,12.9802,149841.0
2017-08-08 10:50:00,20.1,20.11,20.08,20.1,131762.0,12.9802,12.9867,12.9673,12.9802,131762.0
2017-08-08 10:55:00,20.09,20.1,20.08,20.09,62899.0,12.9738,12.9802,12.9673,12.9738,62899.0
2017-08-08 11:00:00,20.09,20.13,20.08,20.12,100762.0,12.9738,12.9996,12.9673,12.9931,100762.0
2017-08-08 11:05:00,20.11,20.12,20.09,20.09,76427.0,12.9867,12.9931,12.9738,12.9738,76427.0
2017-08-08 11:10:00,20.1,20.12,20.09,20.11,65591.0,12.9802,12.9931,12.9738,12.9867,65591.0
2017-08-08 11:15:00,20.11,20.13,20.11,20.12,78341.0,12.9867,12.9996,12.9867,12.9931,78341.0
2017-08-08 11:20:00,20.12,20.12,20.11,20.12,27769.0,12.9931,12.9931,12.9867,12.9931,27769.0
2017-08-08 11:25:00,20.12,20.14,20.11,20.12,75413.0,12.9931,13.0061,12.9867,12.9931,75413.0
2017-08-08 11:30:00,20.11,20.12,20.1,20.11,42796.0,12.9867,12.9931,12.9802,12.9867,42796.0
2017-08-08 11:35:00,20.11,20.11,20.07,20.07,93016.0,12.9867,12.9867,12.9609,12.9609,93016.0
2017-08-08 11:40:00,20.07,20.08,20.04,20.05,63365.0,12.9609,12.9673,12.9415,12.9479,63365.0
2017-08-08 11:45:00,20.05,20.07,20.04,20.07,65758.0,12.9479,12.9609,12.9415,12.9609,65758.0
2017-08-08 11:50:00,20.07,20.07,20.02,20.02,104260.0,12.9609,12.9609,12.9286,12.9286,104260.0
2017-08-08 11:55:00,20.03,20.03,20.01,20.03,95139.0,12.935,12.935,12.9221,12.935,95139.0
2017-08-08 12:00:00,20.03,20.04,20.02,20.03,51451.0,12.935,12.9415,12.9286,12.935,51451.0
2017-08-08 12:05:00,20.04,20.04,20.03,20.04,20017.0,12.9415,12.9415,12.935,12.9415,20017.0
2017-08-08 12:10:00,20.03,20.03,20.01,20.01,92309.0,12.935,12.935,12.9221,12.9221,92309.0
2017-08-08 12:15:00,20.02,20.02,20.0,20.01,50033.0,12.9286,12.9286,12.9157,12.9221,50033.0
2017-08-08 12:20:00,20.0,20.01,20.0,20.0,39164.0,12.9157,12.9221,12.9157,12.9157,39164.0
2017-08-08 12:25:00,20.01,20.01,19.98,19.98,52391.0,12.9221,12.9221,12.9027,12.9027,52391.0
2017-08-08 12:30:00,19.98,19.99,19.97,19.97,32419.0,12.9027,12.9092,12.8963,12.8963,32419.0
2017-08-08 12:35:00,19.97,19.98,19.93,19.93,385117.0,12.8963,12.9027,12.8704,12.8704,385117.0
2017-08-08 12:40:00,19.94,19.94,19.9,19.9,169348.0,12.8769,12.8769,12.8511,12.8511,169348.0
2017-08-08 12:45:00,19.91,19.91,19.88,19.88,61630.0,12.8575,12.8575,12.8382,12.8382,61630.0
2017-08-08 12:50:00,19.88,19.89,19.87,19.87,41318.0,12.8382,12.8446,12.8317,12.8317,41318.0
2017-08-08 12:55:00,19.87,19.88,19.82,19.83,310237.0,12.8317,12.8382,12.7994,12.8059,310237.0
2017-08-08 13:00:00,19.84,19.85,19.83,19.84,48132.0,12.8123,12.8188,12.8059,12.8123,48132.0
2017-08-08 13:05:00,19.83,19.83,19.8,19.8,87990.0,12.8059,12.8059,12.7865,12.7865,87990.0
2017-08-08 13:10:00,19.8,19.82,19.79,19.82,143052.0,12.7865,12.7994,12.78,12.7994,143052.0
2017-08-08 13:15:00,19.82,19.84,19.81,19.84,128205.0,12.7994,12.8123,12.793,12.8123,128205.0
2017-08-08 13:20:00,19.84,19.85,19.83,19.85,77934.0,12.8123,12.8188,12.8059,12.8188,77934.0
2017-08-08 13:25:00,19.84,19.85,19.8,19.81,148101.0,12.8123,12.8188,12.7865,12.793,148101.0
2017-08-08 13:30:00,19.81,19.81,19.78,19.8,70399.0,12.793,12.793,12.7736,12.7865,70399.0
2017-08-08 13:35:00,19.81,19.81,19.8,19.81,39638.0,12.793,12.793,12.7865,12.793,39638.0
2017-08-08 13:40:00,19.81,19.83,19.8,19.8,132557.0,12.793,12.8059,12.7865,12.7865,132557.0
2017-08-08 13:45:00,19.8,19.82,19.79,19.82,97211.0,12.7865,12.7994,12.78,12.7994,97211.0
2017-08-08 13:50:00,19.82,19.84,19.81,19.84,51544.0,12.7994,12.8123,12.793,12.8123,51544.0
2017-08-08 13:55:00,19.84,19.85,19.83,19.85,105675.0,12.8123,12.8188,12.8059,12.8188,105675.0
2017-08-08 14:00:00,19.85,19.85,19.82,19.84,81234.0,12.8188,12.8188,12.7994,12.8123,81234.0
2017-08-08 14:05:00,19.83,19.84,19.82,19.82,85145.0,12.8059,12.8123,12.7994,12.7994,85145.0
2017-08-08 14:10:00,19.83,19.84,19.82,19.84,49915.0,12.8059,12.8123,12.7994,12.8123,49915.0
2017-08-08 14:15:00,19.83,19.85,19.83,19.85,76608.0,12.8059,12.8188,12.8059,12.8188,76608.0
2017-08-08 14:20:00,19.85,19.88,19.85,19.85,81589.0,12.8188,12.8382,12.8188,12.8188,81589.0
2017-08-08 14:25:00,19.85,19.86,19.83,19.84,77955.0,12.8188,12.8252,12.8059,12.8123,77955.0
2017-08-08 14:30:00,19.84,19.86,19.84,19.86,34950.0,12.8123,12.8252,12.8123,12.8252,34950.0
2017-08-08 14:35:00,19.85,19.86,19.84,19.84,29994.0,12.8188,12.8252,12.8123,12.8123,29994.0
2017-08-08 14:40:00,19.84,19.85,19.81,19.82,100120.0,12.8123,12.8188,12.793,12.7994,100120.0
2017-08-08 14:45:00,19.82,19.82,19.81,19.81,41903.0,12.7994,12.7994,12.793,12.793,41903.0
2017-08-08 14:50:00,19.81,19.83,19.78,19.82,164835.0,12.793,12.8059,12.7736,12.7994,164835.0
2017-08-08 14:55:00,19.83,19.83,19.79,19.82,129484.0,12.8059,12.8059,12.78,12.7994,129484.0
2017-08-08 15:00:00,19.82,19.82,19.79,19.8,77780.0,12.7994,12.7994,12.78,12.7865,77780.0
2017-08-08 15:05:00,19.79,19.82,19.79,19.8,103479.0,12.78,12.7994,12.78,12.7865,103479.0
2017-08-08 15:10:00,19.8,19.81,19.8,19.8,80412.0,12.7865,12.793,12.7865,12.7865,80412.0
2017-08-08 15:15:00,19.8,19.81,19.78,19.78,149472.0,12.7865,12.793,12.7736,12.7736,149472.0
2017-08-08 15:20:00,19.79,19.79,19.75,19.76,161961.0,12.78,12.78,12.7542,12.7607,161961.0
2017-08-08 15:25:00,19.75,19.76,19.73,19.75,224578.0,12.7542,12.7607,12.7413,12.7542,224578.0
2017-08-08 15:30:00,19.75,19.76,19.71,19.73,191284.0,12.7542,12.7607,12.7284,12.7413,191284.0
2017-08-08 15:35:00,19.73,19.74,19.71,19.73,238546.0,12.7413,12.7477,12.7284,12.7413,238546.0
2017-08-08 15:40:00,19.73,19.76,19.72,19.76,208977.0,12.7413,12.7607,12.7348,12.7607,208977.0
2017-08-08 15:45:00,19.76,19.78,19.75,19.78,234176.0,12.7607,12.7736,12.7542,12.7736,234176.0
2017-08-08 15:50:00,19.78,19.78,19.75,19.76,251987.0,12.7736,12.7736,12.7542,12.7607,251987.0
2017-08-08 15:55:00,19.76,19.77,19.75,19.76,499862.0,12.7607,12.7671,12.7542,12.7607,499862.0
2017-08-09 09:30:00,19.75,19.79,19.72,19.78,232643.0,12.7542,12.78,12.7348,12.7736,232643.0
2017-08-09 09:35:00,19.78,19.79,19.73,19.73,163073.0,12.7736,12.78,12.7413,12.7413,163073.0
2017-08-09 09:40:00,19.74,19.74,19.7,19.72,226418.0,12.7477,12.7477,12.7219,12.7348,226418.0
2017-08-09 09:45:00,19.72,19.78,19.72,19.77,155321.0,12.7348,12.7736,12.7348,12.7671,155321.0
2017-08-09 09:50:00,19.77,19.79,19.76,19.77,132649.0,12.7671,12.78,12.7607,12.7671,132649.0
2017-08-09 09:55:00,19.76,19.77,19.72,19.75,116810.0,12.7607,12.7671,12.7348,12.7542,116810.0
2017-08-09 10:00:00,19.75,19.76,19.73,19.74,157086.0,12.7542,12.7607,12.7413,12.7477,157086.0
2017-08-09 10:05:00,19.74,19.76,19.69,19.72,175727.0,12.7477,12.7607,12.7155,12.7348,175727.0
2017-08-09 10:10:00,19.73,19.74,19.71,19.71,86937.0,12.7413,12.7477,12.7284,12.7284,86937.0
2017-08-09 10:15:00,19.71,19.73,19.69,19.72,171036.0,12.7284,12.7413,12.7155,12.7348,171036.0
2017-08-09 10:20:00,19.72,19.77,19.72,19.75,174448.0,12.7348,12.7671,12.7348,12.7542,174448.0
2017-08-09 10:25:00,19.76,19.76,19.73,19.76,97158.0,12.7607,12.7607,12.7413,12.7607,97158.0
2017-08-09 10:30:00,19.76,19.78,19.7,19.77,260000.0,12.7607,12.7736,12.7219,12.7671,260000.0
2017-08-09 10:35:00,19.78,19.79,19.71,19.76,261112.0,12.7736,12.78,12.7284,12.7607,261112.0
2017-08-09 10:40:00,19.76,19.76,19.72,19.73,106876.0,12.7607,12.7607,12.7348,12.7413,106876.0
2017-08-09 10:45:00,19.73,19.79,19.73,19.76,75169.0,12.7413,12.78,12.7413,12.7607,75169.0
2017-08-09 10:50:00,19.76,19.8,19.75,19.78,51678.0,12.7607,12.7865,12.7542,12.7736,51678.0
2017-08-09 10:55:00,19.78,19.8,19.75,19.8,187750.0,12.7736,12.7865,12.7542,12.7865,187750.0
2017-08-09 11:00:00,19.8,19.8,19.75,19.77,107615.0,12.7865,12.7865,12.7542,12.7671,107615.0
2017-08-09 11:05:00,19.77,19.8,19.76,19.79,68064.0,12.7671,12.7865,12.7607,12.78,68064.0
2017-08-09 11:10:00,19.79,19.79,19.72,19.72,84180.0,12.78,12.78,12.7348,12.7348,84180.0
2017-08-09 11:15:00,19.73,19.73,19.66,19.66,64142.0,12.7413,12.7413,12.6961,12.6961,64142.0
2017-08-09 11:20:00,19.67,19.7,19.66,19.7,65770.0,12.7025,12.7219,12.6961,12.7219,65770.0
2017-08-09 11:25:00,19.7,19.7,19.67,19.69,64113.0,12.7219,12.7219,12.7025,12.7155,64113.0
2017-08-09 11:30:00,19.69,19.71,19.68,19.7,46240.0,12.7155,12.7284,12.709,12.7219,46240.0
2017-08-09 11:35:00,19.7,19.71,19.69,19.7,79983.0,12.7219,12.7284,12.7155,12.7219,79983.0
2017-08-09 11:40:00,19.7,19.73,19.7,19.73,95432.0,12.7219,12.7413,12.7219,12.7413,95432.0
2017-08-09 11:45:00,19.73,19.73,19.7,19.7,163430.0,12.7413,12.7413,12.7219,12.7219,163430.0
2017-08-09 11:50:00,19.7,19.72,19.7,19.72,61035.0,12.7219,12.7348,12.7219,12.7348,61035.0
2017-08-09 11:55:00,19.71,19.74,19.71,19.71,103675.0,12.7284,12.7477,12.7284,12.7284,103675.0
2017-08-09 12:00:00,19.71,19.75,19.7,19.73,103763.0,12.7284,12.7542,12.7219,12.7413,103763.0
2017-08-09 12:05:00,19.73,19.77,19.73,19.75,163008.0,12.7413,12.7671,12.7413,12.7542,163008.0
2017-08-09 12:10:00,19.75,19.75,19.74,19.74,22386.0,12.7542,12.7542,12.7477,12.7477,22386.0
2017-08-09 12:15:00,19.75,19.75,19.74,19.75,61629.0,12.7542,12.7542,12.7477,12.7542,61629.0
2017-08-09 12:20:00,19.75,19.75,19.73,19.73,59876.0,12.7542,12.7542,12.7413,12.7413,59876.0
2017-08-09 12:25:00,19.74,19.74,19.73,19.73,29038.0,12.7477,12.7477,12.7413,12.7413,29038.0
2017-08-09 12:30:00,19.73,19.74,19.7,19.7,79318.0,12.7413,12.7477,12.7219,12.7219,79318.0
2017-08-09 12:35:00,19.71,19.72,19.69,19.69,83092.0,12.7284,12.7348,12.7155,12.7155,83092.0
2017-08-09 12:40:00,19.69,19.72,19.69,19.71,48269.0,12.7155,12.7348,12.7155,12.7284,48269.0
2017-08-09 12:45:00,19.71,19.72,19.71,19.72,20531.0,12.7284,12.7348,12.7284,12.7348,20531.0
2017-08-09 12:50:00,19.72,19.74,19.71,19.74,31461.0,12.7348,12.7477,12.7284,12.7477,31461.0
2017-08-09 12:55:00,19.74,19.75,19.73,19.75,21189.0,12.7477,12.7542,12.7413,12.7542,21189.0
2017-08-09 13:00:00,19.75,19.75,19.73,19.73,54898.0,12.7542,12.7542,12.7413,12.7413,54898.0
2017-08-09 13:05:00,19.73,19.74,19.72,19.73,27273.0,12.7413,12.7477,12.7348,12.7413,27273.0
2017-08-09 13:10:00,19.73,19.73,19.7,19.71,37621.0,12.7413,12.7413,12.7219,12.7284,37621.0
2017-08-09 13:15:00,19.7,19.72,19.7,19.71,41611.0,12.7219,12.7348,12.7219,12.7284,41611.0
2017-08-09 13:20:00,19.71,19.72,19.7,19.7,67720.0,12.7284,12.7348,12.7219,12.7219,67720.0
2017-08-09 13:25:00,19.71,19.71,19.66,19.68,143228.0,12.7284,12.7284,12.6961,12.709,143228.0
2017-08-09 13:30:00,19.67,19.71,19.67,19.71,89165.0,12.7025,12.7284,12.7025,12.7284,89165.0
2017-08-09 13:35:00,19.71,19.72,19.7,19.72,28931.0,12.7284,12.7348,12.7219,12.7348,28931.0
2017-08-09 13:40:00,19.71,19.72,19.68,19.69,89420.0,12.7284,12.7348,12.709,12.7155,89420.0
2017-08-09 13:45:00,19.69,19.69,19.68,19.69,31599.0,12.7155,12.7155,12.709,12.7155,31599.0
2017-08-09 13:50:00,19.69,19.69,19.66,19.67,106436.0,12.7155,12.7155,12.6961,12.7025,106436.0
2017-08-09 13:55:00,19.67,19.67,19.65,19.66,80394.0,12.7025,12.7025,12.6896,12.6961,80394.0
2017-08-09 14:00:00,19.65,19.66,19.63,19.63,78945.0,12.6896,12.6961,12.6767,12.6767,78945.0
2017-08-09 14:05:00,19.64,19.64,19.63,19.64,30338.0,12.6832,12.6832,12.6767,12.6832,30338.0
2017-08-09 14:10:00,19.64,19.64,19.6,19.61,163169.0,12.6832,12.6832,12.6573,12.6638,163169.0
2017-08-09 14:15:00,19.62,19.62,19.6,19.61,34705.0,12.6703,12.6703,12.6573,12.6638,34705.0
2017-08-09 14:20:00,19.61,19.62,19.59,19.59,142578.0,12.6638,12.6703,12.6509,12.6509,142578.0
2017-08-09 14:25:00,19.6,19.64,19.59,19.63,198216.0,12.6573,12.6832,12.6509,12.6767,198216.0
2017-08-09 14:30:00,19.63,19.63,19.59,19.61,106799.0,12.6767,12.6767,12.6509,12.6638,106799.0
2017-08-09 14:35:00,19.6,19.62,19.6,19.6,81811.0,12.6573,12.6703,12.6573,12.6573,81811.0
2017-08-09 14:40:00,19.6,19.61,19.59,19.61,50372.0,12.6573,12.6638,12.6509,12.6638,50372.0
2017-08-09 14:45:00,19.6,19.63,19.6,19.63,97833.0,12.6573,12.6767,12.6573,12.6767,97833.0
2017-08-09 14:50:00,19.62,19.64,19.61,19.61,126319.0,12.6703,12.6832,12.6638,12.6638,126319.0
2017-08-09 14:55:00,19.61,19.63,19.61,19.63,39527.0,12.6638,12.6767,12.6638,12.6767,39527.0
2017-08-09 15:00:00,19.63,19.64,19.6,19.6,309804.0,12.6767,12.6832,12.6573,12.6573,309804.0
2017-08-09 15:05:00,19.61,19.65,19.6,19.64,510770.0,12.6638,12.6896,12.6573,12.6832,510770.0
2017-08-09 15:10:00,19.63,19.67,19.63,19.66,174435.0,12.6767,12.7025,12.6767,12.6961,174435.0
2017-08-09 15:15:00,19.67,19.69,19.66,19.69,177088.0,12.7025,12.7155,12.6961,12.7155,177088.0
2017-08-09 15:20:00,19.69,19.69,19.67,19.68,121879.0,12.7155,12.7155,12.7025,12.709,121879.0
2017-08-09 15:25:00,19.68,19.69,19.67,19.69,100942.0,12.709,12.7155,12.7025,12.7155,100942.0
2017-08-09 15:30:00,19.69,19.7,19.68,19.7,137424.0,12.7155,12.7219,12.709,12.7219,137424.0
2017-08-09 15:35:00,19.7,19.73,19.68,19.73,336512.0,12.7219,12.7413,12.709,12.7413,336512.0
2017-08-09 15:40:00,19.73,19.73,19.71,19.71,128103.0,12.7413,12.7413,12.7284,12.7284,128103.0
2017-08-09 15:45:00,19.72,19.75,19.71,19.75,244888.0,12.7348,12.7542,12.7284,12.7542,244888.0
2017-08-09 15:50:00,19.74,19.75,19.74,19.75,235874.0,12.7477,12.7542,12.7477,12.7542,235874.0
2017-08-09 15:55:00,19.74,19.75,19.73,19.74,567480.0,12.7477,12.7542,12.7413,12.7477,567480.0
2017-08-10 09:30:00,19.77,19.82,19.72,19.81,185015.0,12.7671,12.7994,12.7348,12.793,185015.0
2017-08-10 09:35:00,19.81,19.82,19.74,19.76,68820.0,12.793,12.7994,12.7477,12.7607,68820.0
2017-08-10 09:40:00,19.76,19.78,19.75,19.77,95106.0,12.7607,12.7736,12.7542,12.7671,95106.0
2017-08-10 09:45:00,19.78,19.79,19.76,19.77,78450.0,12.7736,12.78,12.7607,12.7671,78450.0
2017-08-10 09:50:00,19.77,19.82,19.76,19.82,99021.0,12.7671,12.7994,12.7607,12.7994,99021.0
2017-08-10 09:55:00,19.83,19.83,19.81,19.81,81516.0,12.8059,12.8059,12.793,12.793,81516.0
2017-08-10 10:00:00,19.82,19.82,19.77,19.78,202151.0,12.7994,12.7994,12.7671,12.7736,202151.0
2017-08-10 10:05:00,19.78,19.79,19.73,19.76,112475.0,12.7736,12.78,12.7413,12.7607,112475.0
2017-08-10 10:10:00,19.76,19.76,19.72,19.74,90330.0,12.7607,12.7607,12.7348,12.7477,90330.0
2017-08-10 10:15:00,19.74,19.78,19.72,19.78,122879.0,12.7477,12.7736,12.7348,12.7736,122879.0
2017-08-10 10:20:00,19.78,19.79,19.75,19.75,41300.0,12.7736,12.78,12.7542,12.7542,41300.0
2017-08-10 10:25:00,19.76,19.78,19.73,19.78,85565.0,12.7607,12.7736,12.7413,12.7736,85565.0
2017-08-10 10:30:00,19.78,19.81,19.76,19.79,94654.0,12.7736,12.793,12.7607,12.78,94654.0
2017-08-10 10:35:00,19.79,19.81,19.77,19.81,50449.0,12.78,12.793,12.7671,12.793,50449.0
2017-08-10 10:40:00,19.81,19.85,19.81,19.84,149773.0,12.793,12.8188,12.793,12.8123,149773.0
2017-08-10 10:45:00,19.85,19.85,19.82,19.83,44904.0,12.8188,12.8188,12.7994,12.8059,44904.0
2017-08-10 10:50:00,19.84,19.84,19.81,19.81,35738.0,12.8123,12.8123,12.793,12.793,35738.0
2017-08-10 10:55:00,19.81,19.82,19.79,19.8,82720.0,12.793,12.7994,12.78,12.7865,82720.0
2017-08-10 11:00:00,19.8,19.81,19.78,19.79,55528.0,12.7865,12.793,12.7736,12.78,55528.0
2017-08-10 11:05:00,19.79,19.8,19.77,19.79,59206.0,12.78,12.7865,12.7671,12.78,59206.0
2017-08-10 11:10:00,19.79,19.8,19.76,19.78,41131.0,12.78,12.7865,12.7607,12.7736,41131.0
2017-08-10 11:15:00,19.77,19.77,19.72,19.74,89399.0,12.7671,12.7671,12.7348,12.7477,89399.0
2017-08-10 11:20:00,19.74,19.74,19.7,19.73,125691.0,12.7477,12.7477,12.7219,12.7413,125691.0
2017-08-10 11:25:00,19.73,19.74,19.71,19.72,48901.0,12.7413,12.7477,12.7284,12.7348,48901.0
2017-08-10 11:30:00,19.72,19.75,19.71,19.72,60339.0,12.7348,12.7542,12.7284,12.7348,60339.0
2017-08-10 11:35:00,19.72,19.76,19.71,19.75,101203.0,12.7348,12.7607,12.7284,12.7542,101203.0
2017-08-10 11:40:00,19.76,19.76,19.72,19.75,83360.0,12.7607,12.7607,12.7348,12.7542,83360.0
2017-08-10 11:45:00,19.75,19.75,19.73,19.75,47917.0,12.7542,12.7542,12.7413,12.7542,47917.0
2017-08-10 11:50:00,19.74,19.74,19.7,19.71,51390.0,12.7477,12.7477,12.7219,12.7284,51390.0
2017-08-10 11:55:00,19.71,19.72,19.69,19.69,43341.0,12.7284,12.7348,12.7155,12.7155,43341.0
2017-08-10 12:00:00,19.69,19.69,19.66,19.67,137419.0,12.7155,12.7155,12.6961,12.7025,137419.0
2017-08-10 12:05:00,19.66,19.67,19.63,19.66,61016.0,12.6961,12.7025,12.6767,12.6961,61016.0
2017-08-10 12:10:00,19.66,19.66,19.63,19.64,56486.0,12.6961,12.6961,12.6767,12.6832,56486.0
2017-08-10 12:15:00,19.64,19.67,19.62,19.63,62051.0,12.6832,12.7025,12.6703,12.6767,62051.0
2017-08-10 12:20:00,19.63,19.64,19.6,19.64,64432.0,12.6767,12.6832,12.6573,12.6832,64432.0
2017-08-10 12:25:00,19.63,19.65,19.63,19.64,34410.0,12.6767,12.6896,12.6767,12.6832,34410.0
2017-08-10 12:30:00,19.63,19.66,19.62,19.65,76245.0,12.6767,12.6961,12.6703,12.6896,76245.0
2017-08-10 12:35:00,19.64,19.66,19.63,19.64,49828.0,12.6832,12.6961,12.6767,12.6832,49828.0
2017-08-10 12:40:00,19.63,19.64,19.6,19.61,89877.0,12.6767,12.6832,12.6573,12.6638,89877.0
2017-08-10 12:45:00,19.61,19.63,19.59,19.62,70536.0,12.6638,12.6767,12.6509,12.6703,70536.0
2017-08-10 12:50:00,19.61,19.64,19.6,19.62,52220.0,12.6638,12.6832,12.6573,12.6703,52220.0
2017-08-10 12:55:00,19.62,19.63,19.58,19.59,137448.0,12.6703,12.6767,12.6444,12.6509,137448.0
2017-08-10 13:00:00,19.59,19.63,19.59,19.62,69569.0,12.6509,12.6767,12.6509,12.6703,69569.0
2017-08-10 13:05:00,19.62,19.63,19.61,19.62,29921.0,12.6703,12.6767,12.6638,12.6703,29921.0
2017-08-10 13:10:00,19.62,19.63,19.61,19.63,53851.0,12.6703,12.6767,12.6638,12.6767,53851.0
2017-08-10 13:15:00,19.62,19.64,19.61,19.63,84757.0,12.6703,12.6832,12.6638,12.6767,84757.0
2017-08-10 13:20:00,19.63,19.64,19.61,19.61,46754.0,12.6767,12.6832,12.6638,12.6638,46754.0
2017-08-10 13:25:00,19.61,19.62,19.59,19.61,55116.0,12.6638,12.6703,12.6509,12.6638,55116.0
2017-08-10 13:30:00,19.61,19.63,19.59,19.62,169081.0,12.6638,12.6767,12.6509,12.6703,169081.0
2017-08-10 13:35:00,19.62,19.64,19.57,19.57,266395.0,12.6703,12.6832,12.638,12.638,266395.0
2017-08-10 13:40:00,19.57,19.58,19.48,19.48,315893.0,12.638,12.6444,12.5798,12.5798,315893.0
2017-08-10 13:45:00,19.48,19.49,19.43,19.47,311119.0,12.5798,12.5863,12.5476,12.5734,311119.0
2017-08-10 13:50:00,19.46,19.47,19.35,19.46,449930.0,12.5669,12.5734,12.4959,12.5669,449930.0
2017-08-10 13:55:00,19.45,19.51,19.44,19.49,372192.0,12.5605,12.5992,12.554,12.5863,372192.0
2017-08-10 14:00:00,19.48,19.49,19.46,19.47,112767.0,12.5798,12.5863,12.5669,12.5734,112767.0
2017-08-10 14:05:00,19.48,19.48,19.45,19.47,139331.0,12.5798,12.5798,12.5605,12.5734,139331.0
2017-08-10 14:10:00,19.48,19.52,19.47,19.52,235392.0,12.5798,12.6057,12.5734,12.6057,235392.0
2017-08-10 14:15:00,19.51,19.55,19.5,19.55,91549.0,12.5992,12.625,12.5928,12.625,91549.0
2017-08-10 14:20:00,19.55,19.57,19.53,19.53,63528.0,12.625,12.638,12.6121,12.6121,63528.0
2017-08-10 14:25:00,19.53,19.53,19.49,19.5,232368.0,12.6121,12.6121,12.5863,12.5928,232368.0
2017-08-10 14:30:00,19.5,19.52,19.48,19.52,177877.0,12.5928,12.6057,12.5798,12.6057,177877.0
2017-08-10 14:35:00,19.51,19.52,19.47,19.48,90874.0,12.5992,12.6057,12.5734,12.5798,90874.0
2017-08-10 14:40:00,19.47,19.49,19.46,19.47,100293.0,12.5734,12.5863,12.5669,12.5734,100293.0
2017-08-10 14:45:00,19.47,19.49,19.46,19.49,84072.0,12.5734,12.5863,12.5669,12.5863,84072.0
2017-08-10 14:50:00,19.48,19.5,19.45,19.46,238608.0,12.5798,12.5928,12.5605,12.5669,238608.0
2017-08-10 14:55:00,19.46,19.47,19.42,19.44,173068.0,12.5669,12.5734,12.5411,12.554,173068.0
2017-08-10 15:00:00,19.44,19.47,19.43,19.45,138679.0,12.554,12.5734,12.5476,12.5605,138679.0
2017-08-10 15:05:00,19.45,19.46,19.42,19.45,120219.0,12.5605,12.5669,12.5411,12.5605,120219.0
2017-08-10 15:10:00,19.44,19.45,19.39,19.4,274093.0,12.554,12.5605,12.5217,12.5282,274093.0
2017-08-10 15:15:00,19.4,19.41,19.38,19.39,146760.0,12.5282,12.5346,12.5153,12.5217,146760.0
2017-08-10 15:20:00,19.39,19.4,19.37,19.39,183233.0,12.5217,12.5282,12.5088,12.5217,183233.0
2017-08-10 15:25:00,19.38,19.39,19.36,19.38,152541.0,12.5153,12.5217,12.5024,12.5153,152541.0
2017-08-10 15:30:00,19.38,19.38,19.33,19.35,316735.0,12.5153,12.5153,12.483,12.4959,316735.0
2017-08-10 15:35:00,19.34,19.37,19.34,19.36,188320.0,12.4894,12.5088,12.4894,12.5024,188320.0
2017-08-10 15:40:00,19.36,19.39,19.35,19.38,202262.0,12.5024,12.5217,12.4959,12.5153,202262.0
2017-08-10 15:45:00,19.37,19.38,19.32,19.32,266569.0,12.5088,12.5153,12.4765,12.4765,266569.0
2017-08-10 15:50:00,19.32,19.37,19.32,19.37,360609.0,12.4765,12.5088,12.4765,12.5088,360609.0
2017-08-10 15:55:00,19.37,19.4,19.36,19.39,739982.0,12.5088,12.5282,12.5024,12.5217,739982.0
2017-08-11 09:30:00,19.31,19.42,19.31,19.42,255884.0,12.4701,12.5411,12.4701,12.5411,255884.0
2017-08-11 09:35:00,19.42,19.42,19.32,19.36,149146.0,12.5411,12.5411,12.4765,12.5024,149146.0
2017-08-11 09:40:00,19.35,19.36,19.29,19.32,168411.0,12.4959,12.5024,12.4571,12.4765,168411.0
2017-08-11 09:45:00,19.32,19.32,19.24,19.27,160792.0,12.4765,12.4765,12.4249,12.4442,160792.0
2017-08-11 09:50:00,19.26,19.29,19.21,19.22,229735.0,12.4378,12.4571,12.4055,12.4119,229735.0
2017-08-11 09:55:00,19.22,19.24,19.2,19.22,165562.0,12.4119,12.4249,12.399,12.4119,165562.0
2017-08-11 10:00:00,19.22,19.22,19.18,19.18,174083.0,12.4119,12.4119,12.3861,12.3861,174083.0
2017-08-11 10:05:00,19.18,19.22,19.17,19.18,82263.0,12.3861,12.4119,12.3797,12.3861,82263.0
2017-08-11 10:10:00,19.19,19.23,19.18,19.23,99456.0,12.3926,12.4184,12.3861,12.4184,99456.0
2017-08-11 10:15:00,19.23,19.25,19.22,19.25,219347.0,12.4184,12.4313,12.4119,12.4313,219347.0
2017-08-11 10:20:00,19.24,19.25,19.2,19.2,94435.0,12.4249,12.4313,12.399,12.399,94435.0
2017-08-11 10:25:00,19.2,19.22,19.16,19.16,98589.0,12.399,12.4119,12.3732,12.3732,98589.0
2017-08-11 10:30:00,19.16,19.22,19.16,19.22,83168.0,12.3732,12.4119,12.3732,12.4119,83168.0
2017-08-11 10:35:00,19.22,19.22,19.19,19.2,65092.0,12.4119,12.4119,12.3926,12.399,65092.0
2017-08-11 10:40:00,19.21,19.24,19.2,19.23,46128.0,12.4055,12.4249,12.399,12.4184,46128.0
2017-08-11 10:45:00,19.23,19.25,19.22,19.24,63495.0,12.4184,12.4313,12.4119,12.4249,63495.0
2017-08-11 10:50:00,19.24,19.26,19.23,19.23,77535.0,12.4249,12.4378,12.4184,12.4184,77535.0
2017-08-11 10:55:00,19.23,19.24,19.21,19.21,66043.0,12.4184,12.4249,12.4055,12.4055,66043.0
2017-08-11 11:00:00,19.21,19.23,19.21,19.23,49113.0,12.4055,12.4184,12.4055,12.4184,49113.0
2017-08-11 11:05:00,19.22,19.23,19.21,19.21,40751.0,12.4119,12.4184,12.4055,12.4055,40751.0
2017-08-11 11:10:00,19.21,19.23,19.21,19.22,139438.0,12.4055,12.4184,12.4055,12.4119,139438.0
2017-08-11 11:15:00,19.23,19.23,19.19,19.2,196504.0,12.4184,12.4184,12.3926,12.399,196504.0
2017-08-11 11:20:00,19.19,19.2,19.16,19.19,94549.0,12.3926,12.399,12.3732,12.3926,94549.0
2017-08-11 11:25:00,19.18,19.19,19.16,19.16,94727.0,12.3861,12.3926,12.3732,12.3732,94727.0
2017-08-11 11:30:00,19.16,19.17,19.11,19.13,143464.0,12.3732,12.3797,12.3409,12.3538,143464.0
2017-08-11 11:35:00,19.12,19.16,19.12,19.13,80963.0,12.3474,12.3732,12.3474,12.3538,80963.0
2017-08-11 11:40:00,19.13,19.15,19.13,19.15,101260.0,12.3538,12.3667,12.3538,12.3667,101260.0
2017-08-11 11:45:00,19.14,19.16,19.14,19.16,54754.0,12.3603,12.3732,12.3603,12.3732,54754.0
2017-08-11 11:50:00,19.16,19.16,19.14,19.15,61543.0,12.3732,12.3732,12.3603,12.3667,61543.0
2017-08-11 11:55:00,19.16,19.16,19.11,19.11,75537.0,12.3732,12.3732,12.3409,12.3409,75537.0
2017-08-11 12:00:00,19.11,19.13,19.11,19.13,52778.0,12.3409,12.3538,12.3409,12.3538,52778.0
2017-08-11 12:05:00,19.13,19.16,19.12,19.16,77901.0,12.3538,12.3732,12.3474,12.3732,77901.0
2017-08-11 12:10:00,19.16,19.17,19.15,19.15,110524.0,12.3732,12.3797,12.3667,12.3667,110524.0
2017-08-11 12:15:00,19.15,19.16,19.14,19.14,43111.0,12.3667,12.3732,12.3603,12.3603,43111.0
2017-08-11 12:20:00,19.15,19.17,19.13,19.13,55295.0,12.3667,12.3797,12.3538,12.3538,55295.0
2017-08-11 12:25:00,19.13,19.16,19.13,19.14,37161.0,12.3538,12.3732,12.3538,12.3603,37161.0
2017-08-11 12:30:00,19.15,19.17,19.14,19.15,109563.0,12.3667,12.3797,12.3603,12.3667,109563.0
2017-08-11 12:35:00,19.16,19.17,19.15,19.16,47437.0,12.3732,12.3797,12.3667,12.3732,47437.0
2017-08-11 12:40:00,19.17,19.17,19.16,19.17,31700.0,12.3797,12.3797,12.3732,12.3797,31700.0
2017-08-11 12:45:00,19.17,19.17,19.12,19.12,82132.0,12.3797,12.3797,12.3474,12.3474,82132.0
2017-08-11 12:50:00,19.12,19.14,19.12,19.12,42803.0,12.3474,12.3603,12.3474,12.3474,42803.0
2017-08-11 12:55:00,19.12,19.13,19.08,19.09,90447.0,12.3474,12.3538,12.3215,12.328,90447.0
2017-08-11 13:00:00,19.08,19.09,19.06,19.08,196509.0,12.3215,12.328,12.3086,12.3215,196509.0
2017-08-11 13:05:00,19.08,19.12,19.07,19.09,81975.0,12.3215,12.3474,12.3151,12.328,81975.0
2017-08-11 13:10:00,19.1,19.11,19.09,19.1,37872.0,12.3344,12.3409,12.328,12.3344,37872.0
2017-08-11 13:15:00,19.1,19.13,19.09,19.13,43861.0,12.3344,12.3538,12.328,12.3538,43861.0
2017-08-11 13:20:00,19.13,19.13,19.08,19.1,148997.0,12.3538,12.3538,12.3215,12.3344,148997.0
2017-08-11 13:25:00,19.1,19.11,19.09,19.11,32926.0,12.3344,12.3409,12.328,12.3409,32926.0
2017-08-11 13:30:00,19.11,19.13,19.1,19.1,62557.0,12.3409,12.3538,12.3344,12.3344,62557.0
2017-08-11 13:35:00,19.1,19.11,19.09,19.09,64937.0,12.3344,12.3409,12.328,12.328,64937.0
2017-08-11 13:40:00,19.09,19.1,19.07,19.07,29689.0,12.328,12.3344,12.3151,12.3151,29689.0
2017-08-11 13:45:00,19.07,19.08,19.07,19.07,31465.0,12.3151,12.3215,12.3151,12.3151,31465.0
2017-08-11 13:50:00,19.07,19.08,19.07,19.07,47394.0,12.3151,12.3215,12.3151,12.3151,47394.0
2017-08-11 13:55:00,19.07,19.09,19.05,19.06,155508.0,12.3151,12.328,12.3022,12.3086,155508.0
2017-08-11 14:00:00,19.07,19.09,19.06,19.08,48058.0,12.3151,12.328,12.3086,12.3215,48058.0
2017-08-11 14:05:00,19.08,19.08,19.07,19.08,22188.0,12.3215,12.3215,12.3151,12.3215,22188.0
2017-08-11 14:10:00,19.08,19.1,19.07,19.07,53533.0,12.3215,12.3344,12.3151,12.3151,53533.0
2017-08-11 14:15:00,19.07,19.09,19.07,19.07,70429.0,12.3151,12.328,12.3151,12.3151,70429.0
2017-08-11 14:20:00,19.08,19.09,19.07,19.07,86462.0,12.3215,12.328,12.3151,12.3151,86462.0
2017-08-11 14:25:00,19.07,19.08,19.04,19.04,85322.0,12.3151,12.3215,12.2957,12.2957,85322.0
2017-08-11 14:30:00,19.05,19.05,19.03,19.03,65081.0,12.3022,12.3022,12.2892,12.2892,65081.0
2017-08-11 14:35:00,19.03,19.04,19.01,19.03,103798.0,12.2892,12.2957,12.2763,12.2892,103798.0
2017-08-11 14:40:00,19.02,19.05,19.02,19.03,104379.0,12.2828,12.3022,12.2828,12.2892,104379.0
2017-08-11 14:45:00,19.02,19.03,19.01,19.02,86436.0,12.2828,12.2892,12.2763,12.2828,86436.0
2017-08-11 14:50:00,19.02,19.03,19.0,19.01,91386.0,12.2828,12.2892,12.2699,12.2763,91386.0
2017-08-11 14:55:00,19.0,19.01,18.98,18.99,109807.0,12.2699,12.2763,12.257,12.2634,109807.0
2017-08-11 15:00:00,18.99,19.01,18.98,19.01,151957.0,12.2634,12.2763,12.257,12.2763,151957.0
2017-08-11 15:05:00,19.01,19.03,19.0,19.03,37070.0,12.2763,12.2892,12.2699,12.2892,37070.0
2017-08-11 15:10:00,19.03,19.05,19.02,19.05,96202.0,12.2892,12.3022,12.2828,12.3022,96202.0
2017-08-11 15:15:00,19.04,19.05,19.03,19.03,49312.0,12.2957,12.3022,12.2892,12.2892,49312.0
2017-08-11 15:20:00,19.03,19.06,19.03,19.05,52813.0,12.2892,12.3086,12.2892,12.3022,52813.0
2017-08-11 15:25:00,19.06,19.07,19.05,19.06,110177.0,12.3086,12.3151,12.3022,12.3086,110177.0
2017-08-11 15:30:00,19.05,19.07,19.05,19.07,70524.0,12.3022,12.3151,12.3022,12.3151,70524.0
2017-08-11 15:35:00,19.07,19.07,19.03,19.07,195931.0,12.3151,12.3151,12.2892,12.3151,195931.0
2017-08-11 15:40:00,19.06,19.08,19.05,19.07,131096.0,12.3086,12.3215,12.3022,12.3151,131096.0
2017-08-11 15:45:00,19.08,19.1,19.07,19.09,195561.0,12.3215,12.3344,12.3151,12.328,195561.0
2017-08-11 15:50:00,19.09,19.09,19.08,19.09,140569.0,12.328,12.328,12.3215,12.328,140569.0
2017-08-11 15:55:00,19.09,19.09,19.06,19.07,453471.0,12.328,12.328,12.3086,12.3151,453471.0
2017-08-14 09:30:00,19.19,19.19,19.08,19.13,203287.0,12.3926,12.3926,12.3215,12.3538,203287.0
2017-08-14 09:35:00,19.14,19.17,19.1,19.16,105666.0,12.3603,12.3797,12.3344,12.3732,105666.0
2017-08-14 09:40:00,19.16,19.16,19.14,19.15,282604.0,12.3732,12.3732,12.3603,12.3667,282604.0
2017-08-14 09:45:00,19.15,19.17,19.13,19.15,82396.0,12.3667,12.3797,12.3538,12.3667,82396.0
2017-08-14 09:50:00,19.15,19.16,19.12,19.13,50471.0,12.3667,12.3732,12.3474,12.3538,50471.0
2017-08-14 09:55:00,19.13,19.19,19.12,19.19,81251.0,12.3538,12.3926,12.3474,12.3926,81251.0
2017-08-14 10:00:00,19.19,19.21,19.18,19.2,93590.0,12.3926,12.4055,12.3861,12.399,93590.0
2017-08-14 10:05:00,19.2,19.22,19.18,19.18,90285.0,12.399,12.4119,12.3861,12.3861,90285.0
2017-08-14 10:10:00,19.18,19.19,19.15,19.15,40696.0,12.3861,12.3926,12.3667,12.3667,40696.0
2017-08-14 10:15:00,19.15,19.17,19.13,19.16,44307.0,12.3667,12.3797,12.3538,12.3732,44307.0
2017-08-14 10:20:00,19.15,19.18,19.15,19.17,31059.0,12.3667,12.3861,12.3667,12.3797,31059.0
2017-08-14 10:25:00,19.16,19.17,19.13,19.14,73887.0,12.3732,12.3797,12.3538,12.3603,73887.0
2017-08-14 10:30:00,19.14,19.19,19.14,19.18,53114.0,12.3603,12.3926,12.3603,12.3861,53114.0
2017-08-14 10:35:00,19.19,19.21,19.18,19.21,270119.0,12.3926,12.4055,12.3861,12.4055,270119.0
2017-08-14 10:40:00,19.21,19.24,19.2,19.23,53117.0,12.4055,12.4249,12.399,12.4184,53117.0
2017-08-14 10:45:00,19.24,19.28,19.24,19.25,169494.0,12.4249,12.4507,12.4249,12.4313,169494.0
2017-08-14 10:50:00,19.25,19.28,19.24,19.24,86087.0,12.4313,12.4507,12.4249,12.4249,86087.0
2017-08-14 10:55:00,19.24,19.27,19.24,19.27,31045.0,12.4249,12.4442,12.4249,12.4442,31045.0
2017-08-14 11:00:00,19.26,19.27,19.24,19.24,48717.0,12.4378,12.4442,12.4249,12.4249,48717.0
2017-08-14 11:05:00,19.25,19.28,19.24,19.26,113417.0,12.4313,12.4507,12.4249,12.4378,113417.0
2017-08-14 11:10:00,19.25,19.26,19.24,19.25,52960.0,12.4313,12.4378,12.4249,12.4313,52960.0
2017-08-14 11:15:00,19.25,19.26,19.23,19.24,39944.0,12.4313,12.4378,12.4184,12.4249,39944.0
2017-08-14 11:20:00,19.23,19.25,19.23,19.23,86536.0,12.4184,12.4313,12.4184,12.4184,86536.0
2017-08-14 11:25:00,19.24,19.25,19.21,19.23,61223.0,12.4249,12.4313,12.4055,12.4184,61223.0
2017-08-14 11:30:00,19.23,19.26,19.22,19.22,44160.0,12.4184,12.4378,12.4119,12.4119,44160.0
2017-08-14 11:35:00,19.23,19.23,19.21,19.22,56189.0,12.4184,12.4184,12.4055,12.4119,56189.0
2017-08-14 11:40:00,19.23,19.23,19.21,19.23,52823.0,12.4184,12.4184,12.4055,12.4184,52823.0
2017-08-14 11:45:00,19.23,19.24,19.22,19.24,34446.0,12.4184,12.4249,12.4119,12.4249,34446.0
2017-08-14 11:50:00,19.23,19.24,19.21,19.21,61845.0,12.4184,12.4249,12.4055,12.4055,61845.0
2017-08-14 11:55:00,19.21,19.22,19.2,19.2,50431.0,12.4055,12.4119,12.399,12.399,50431.0
2017-08-14 12:00:00,19.2,19.24,19.2,19.23,99596.0,12.399,12.4249,12.399,12.4184,99596.0
2017-08-14 12:05:00,19.23,19.24,19.22,19.22,35146.0,12.4184,12.4249,12.4119,12.4119,35146.0
2017-08-14 12:10:00,19.22,19.23,19.2,19.2,68419.0,12.4119,12.4184,12.399,12.399,68419.0
2017-08-14 12:15:00,19.2,19.21,19.18,19.19,95259.0,12.399,12.4055,12.3861,12.3926,95259.0
2017-08-14 12:20:00,19.18,19.19,19.17,19.18,46304.0,12.3861,12.3926,12.3797,12.3861,46304.0
2017-08-14 12:25:00,19.19,19.19,19.16,19.16,58145.0,12.3926,12.3926,12.3732,12.3732,58145.0
2017-08-14 12:30:00,19.16,19.17,19.15,19.16,17912.0,12.3732,12.3797,12.3667,12.3732,17912.0
2017-08-14 12:35:00,19.15,19.16,19.14,19.14,41651.0,12.3667,12.3732,12.3603,12.3603,41651.0
2017-08-14 12:40:00,19.14,19.15,19.13,19.13,47513.0,12.3603,12.3667,12.3538,12.3538,47513.0
2017-08-14 12:45:00,19.13,19.14,19.12,19.13,23939.0,12.3538,12.3603,12.3474,12.3538,23939.0
2017-08-14 12:50:00,19.12,19.13,19.09,19.09,74059.0,12.3474,12.3538,12.328,12.328,74059.0
2017-08-14 12:55:00,19.09,19.1,19.08,19.08,45706.0,12.328,12.3344,12.3215,12.3215,45706.0
2017-08-14 13:00:00,19.08,19.09,19.08,19.08,40022.0,12.3215,12.328,12.3215,12.3215,40022.0
2017-08-14 13:05:00,19.08,19.12,19.08,19.12,106267.0,12.3215,12.3474,12.3215,12.3474,106267.0
2017-08-14 13:10:00,19.12,19.12,19.1,19.12,62416.0,12.3474,12.3474,12.3344,12.3474,62416.0
2017-08-14 13:15:00,19.12,19.12,19.08,19.08,48400.0,12.3474,12.3474,12.3215,12.3215,48400.0
2017-08-14 13:20:00,19.09,19.09,19.08,19.09,35012.0,12.328,12.328,12.3215,12.328,35012.0
2017-08-14 13:25:00,19.09,19.09,19.08,19.08,50197.0,12.328,12.328,12.3215,12.3215,50197.0
2017-08-14 13:30:00,19.08,19.09,19.08,19.08,21545.0,12.3215,12.328,12.3215,12.3215,21545.0
2017-08-14 13:35:00,19.08,19.09,19.08,19.08,16678.0,12.3215,12.328,12.3215,12.3215,16678.0
2017-08-14 13:40:00,19.08,19.08,19.06,19.06,66783.0,12.3215,12.3215,12.3086,12.3086,66783.0
2017-08-14 13:45:00,19.06,19.08,19.06,19.07,53130.0,12.3086,12.3215,12.3086,12.3151,53130.0
2017-08-14 13:50:00,19.07,19.1,19.07,19.1,80978.0,12.3151,12.3344,12.3151,12.3344,80978.0
2017-08-14 13:55:00,19.1,19.11,19.07,19.07,58538.0,12.3344,12.3409,12.3151,12.3151,58538.0
2017-08-14 14:00:00,19.07,19.09,19.06,19.07,45110.0,12.3151,12.328,12.3086,12.3151,45110.0
2017-08-14 14:05:00,19.07,19.08,19.06,19.07,42567.0,12.3151,12.3215,12.3086,12.3151,42567.0
2017-08-14 14:10:00,19.08,19.08,19.04,19.05,134402.0,12.3215,12.3215,12.2957,12.3022,134402.0
2017-08-14 14:15:00,19.05,19.07,19.03,19.05,168797.0,12.3022,12.3151,12.2892,12.3022,168797.0
2017-08-14 14:20:00,19.06,19.06,19.04,19.06,75048.0,12.3086,12.3086,12.2957,12.3086,75048.0
2017-08-14 14:25:00,19.05,19.05,19.03,19.04,118736.0,12.3022,12.3022,12.2892,12.2957,118736.0
2017-08-14 14:30:00,19.05,19.05,19.04,19.04,49442.0,12.3022,12.3022,12.2957,12.2957,49442.0
2017-08-14 14:35:00,19.05,19.05,19.03,19.04,76137.0,12.3022,12.3022,12.2892,12.2957,76137.0
2017-08-14 14:40:00,19.03,19.04,19.02,19.02,80690.0,12.2892,12.2957,12.2828,12.2828,80690.0
2017-08-14 14:45:00,19.02,19.03,18.98,18.98,150205.0,12.2828,12.2892,12.257,12.257,150205.0
2017-08-14 14:50:00,18.99,19.01,18.98,19.0,124700.0,12.2634,12.2763,12.257,12.2699,124700.0
2017-08-14 14:55:00,19.01,19.01,18.97,18.98,88000.0,12.2763,12.2763,12.2505,12.257,88000.0
2017-08-14 15:00:00,18.98,19.0,18.96,18.97,133616.0,12.257,12.2699,12.244,12.2505,133616.0
2017-08-14 15:05:00,18.97,18.99,18.96,18.98,120709.0,12.2505,12.2634,12.244,12.257,120709.0
2017-08-14 15:10:00,18.98,19.01,18.97,19.0,121019.0,12.257,12.2763,12.2505,12.2699,121019.0
2017-08-14 15:15:00,19.0,19.0,18.98,18.98,55626.0,12.2699,12.2699,12.257,12.257,55626.0
2017-08-14 15:20:00,18.98,19.0,18.97,19.0,91996.0,12.257,12.2699,12.2505,12.2699,91996.0
2017-08-14 15:25:00,19.0,19.02,18.99,19.02,89441.0,12.2699,12.2828,12.2634,12.2828,89441.0
2017-08-14 15:30:00,19.02,19.02,18.99,19.0,72368.0,12.2828,12.2828,12.2634,12.2699,72368.0
2017-08-14 15:35:00,18.99,19.0,18.97,18.98,96651.0,12.2634,12.2699,12.2505,12.257,96651.0
2017-08-14 15:40:00,18.99,19.0,18.96,18.98,210714.0,12.2634,12.2699,12.244,12.257,210714.0
2017-08-14 15:45:00,18.98,19.0,18.98,19.0,227982.0,12.257,12.2699,12.257,12.2699,227982.0
2017-08-14 15:50:00,19.0,19.01,18.99,19.01,209625.0,12.2699,12.2763,12.2634,12.2763,209625.0
2017-08-14 15:55:00,19.01,19.03,19.0,19.02,730963.0,12.2763,12.2892,12.2699,12.2828,730963.0
2017-08-15 09:30:00,19.02,19.03,18.95,18.98,293208.0,12.2828,12.2892,12.2376,12.257,293208.0
2017-08-15 09:35:00,18.98,18.98,18.93,18.96,171425.0,12.257,12.257,12.2247,12.244,171425.0
2017-08-15 09:40:00,18.96,18.97,18.9,18.91,136101.0,12.244,12.2505,12.2053,12.2117,136101.0
2017-08-15 09:45:00,18.9,18.93,18.89,18.91,266548.0,12.2053,12.2247,12.1988,12.2117,266548.0
2017-08-15 09:50:00,18.91,18.93,18.9,18.93,192960.0,12.2117,12.2247,12.2053,12.2247,192960.0
2017-08-15 09:55:00,18.93,18.96,18.92,18.94,155830.0,12.2247,12.244,12.2182,12.2311,155830.0
2017-08-15 10:00:00,18.94,19.0,18.94,18.97,162105.0,12.2311,12.2699,12.2311,12.2505,162105.0
2017-08-15 10:05:00,18.98,18.98,18.92,18.94,295897.0,12.257,12.257,12.2182,12.2311,295897.0
2017-08-15 10:10:00,18.94,18.95,18.88,18.89,120845.0,12.2311,12.2376,12.1924,12.1988,120845.0
2017-08-15 10:15:00,18.89,18.91,18.88,18.91,125694.0,12.1988,12.2117,12.1924,12.2117,125694.0
2017-08-15 10:20:00,18.91,18.91,18.88,18.9,55732.0,12.2117,12.2117,12.1924,12.2053,55732.0
2017-08-15 10:25:00,18.89,18.91,18.89,18.89,74632.0,12.1988,12.2117,12.1988,12.1988,74632.0
2017-08-15 10:30:00,18.89,18.92,18.89,18.9,201073.0,12.1988,12.2182,12.1988,12.2053,201073.0
2017-08-15 10:35:00,18.9,18.91,18.9,18.91,80530.0,12.2053,12.2117,12.2053,12.2117,80530.0
2017-08-15 10:40:00,18.9,18.91,18.9,18.91,60445.0,12.2053,12.2117,12.2053,12.2117,60445.0
2017-08-15 10:45:00,18.91,18.92,18.87,18.88,227775.0,12.2117,12.2182,12.1859,12.1924,227775.0
2017-08-15 10:50:00,18.87,18.87,18.81,18.82,268750.0,12.1859,12.1859,12.1472,12.1536,268750.0
2017-08-15 10:55:00,18.82,18.86,18.81,18.84,144191.0,12.1536,12.1795,12.1472,12.1665,144191.0
2017-08-15 11:00:00,18.84,18.88,18.83,18.86,97570.0,12.1665,12.1924,12.1601,12.1795,97570.0
2017-08-15 11:05:00,18.86,18.9,18.85,18.9,85130.0,12.1795,12.2053,12.173,12.2053,85130.0
2017-08-15 11:10:00,18.89,18.9,18.86,18.87,67906.0,12.1988,12.2053,12.1795,12.1859,67906.0
2017-08-15 11:15:00,18.87,18.88,18.85,18.85,91305.0,12.1859,12.1924,12.173,12.173,91305.0
2017-08-15 11:20:00,18.86,18.9,18.85,18.87,154239.0,12.1795,12.2053,12.173,12.1859,154239.0
2017-08-15 11:25:00,18.87,18.89,18.86,18.87,69998.0,12.1859,12.1988,12.1795,12.1859,69998.0
2017-08-15 11:30:00,18.87,18.87,18.85,18.87,62359.0,12.1859,12.1859,12.173,12.1859,62359.0
2017-08-15 11:35:00,18.87,18.88,18.85,18.87,69104.0,12.1859,12.1924,12.173,12.1859,69104.0
2017-08-15 11:40:00,18.88,18.88,18.87,18.87,30616.0,12.1924,12.1924,12.1859,12.1859,30616.0
2017-08-15 11:45:00,18.87,18.88,18.86,18.87,48306.0,12.1859,12.1924,12.1795,12.1859,48306.0
2017-08-15 11:50:00,18.86,18.89,18.86,18.88,64036.0,12.1795,12.1988,12.1795,12.1924,64036.0
2017-08-15 11:55:00,18.89,18.9,18.88,18.89,43295.0,12.1988,12.2053,12.1924,12.1988,43295.0
2017-08-15 12:00:00,18.89,18.9,18.88,18.88,30881.0,12.1988,12.2053,12.1924,12.1924,30881.0
2017-08-15 12:05:00,18.89,18.89,18.85,18.87,60030.0,12.1988,12.1988,12.173,12.1859,60030.0
2017-08-15 12:10:00,18.87,18.88,18.85,18.86,31806.0,12.1859,12.1924,12.173,12.1795,31806.0
2017-08-15 12:15:00,18.86,18.88,18.84,18.85,149323.0,12.1795,12.1924,12.1665,12.173,149323.0
2017-08-15 12:20:00,18.85,18.85,18.83,18.83,42158.0,12.173,12.173,12.1601,12.1601,42158.0
2017-08-15 12:25:00,18.83,18.85,18.82,18.82,120019.0,12.1601,12.173,12.1536,12.1536,120019.0
2017-08-15 12:30:00,18.83,18.83,18.82,18.82,18547.0,12.1601,12.1601,12.1536,12.1536,18547.0
2017-08-15 12:35:00,18.82,18.83,18.78,18.82,132472.0,12.1536,12.1601,12.1278,12.1536,132472.0
2017-08-15 12:40:00,18.82,18.82,18.79,18.8,120476.0,12.1536,12.1536,12.1343,12.1407,120476.0
2017-08-15 12:45:00,18.8,18.83,18.8,18.8,149349.0,12.1407,12.1601,12.1407,12.1407,149349.0
2017-08-15 12:50:00,18.82,18.83,18.79,18.82,100880.0,12.1536,12.1601,12.1343,12.1536,100880.0
2017-08-15 12:55:00,18.83,18.83,18.81,18.82,52462.0,12.1601,12.1601,12.1472,12.1536,52462.0
2017-08-15 13:00:00,18.81,18.82,18.8,18.82,55101.0,12.1472,12.1536,12.1407,12.1536,55101.0
2017-08-15 13:05:00,18.81,18.82,18.8,18.82,43734.0,12.1472,12.1536,12.1407,12.1536,43734.0
2017-08-15 13:10:00,18.82,18.82,18.81,18.81,54733.0,12.1536,12.1536,12.1472,12.1472,54733.0
2017-08-15 13:15:00,18.81,18.82,18.81,18.82,30440.0,12.1472,12.1536,12.1472,12.1536,30440.0
2017-08-15 13:20:00,18.81,18.82,18.8,18.8,53178.0,12.1472,12.1536,12.1407,12.1407,53178.0
2017-08-15 13:25:00,18.8,18.84,18.8,18.83,199933.0,12.1407,12.1665,12.1407,12.1601,199933.0
2017-08-15 13:30:00,18.82,18.86,18.82,18.86,61162.0,12.1536,12.1795,12.1536,12.1795,61162.0
2017-08-15 13:35:00,18.86,18.87,18.86,18.86,56627.0,12.1795,12.1859,12.1795,12.1795,56627.0
2017-08-15 13:40:00,18.87,18.87,18.83,18.84,61342.0,12.1859,12.1859,12.1601,12.1665,61342.0
2017-08-15 13:45:00,18.83,18.89,18.83,18.88,76850.0,12.1601,12.1988,12.1601,12.1924,76850.0
2017-08-15 13:50:00,18.89,18.9,18.87,18.88,238612.0,12.1988,12.2053,12.1859,12.1924,238612.0
2017-08-15 13:55:00,18.89,18.89,18.87,18.88,43903.0,12.1988,12.1988,12.1859,12.1924,43903.0
2017-08-15 14:00:00,18.87,18.88,18.86,18.87,58147.0,12.1859,12.1924,12.1795,12.1859,58147.0
2017-08-15 14:05:00,18.87,18.88,18.85,18.88,143136.0,12.1859,12.1924,12.173,12.1924,143136.0
2017-08-15 14:10:00,18.88,18.88,18.84,18.84,99079.0,12.1924,12.1924,12.1665,12.1665,99079.0
2017-08-15 14:15:00,18.84,18.85,18.84,18.84,28943.0,12.1665,12.173,12.1665,12.1665,28943.0
2017-08-15 14:20:00,18.84,18.86,18.84,18.86,106272.0,12.1665,12.1795,12.1665,12.1795,106272.0
2017-08-15 14:25:00,18.86,18.88,18.85,18.87,108414.0,12.1795,12.1924,12.173,12.1859,108414.0
2017-08-15 14:30:00,18.87,18.87,18.86,18.86,28143.0,12.1859,12.1859,12.1795,12.1795,28143.0
2017-08-15 14:35:00,18.86,18.87,18.85,18.85,71576.0,12.1795,12.1859,12.173,12.173,71576.0
2017-08-15 14:40:00,18.86,18.86,18.84,18.84,82406.0,12.1795,12.1795,12.1665,12.1665,82406.0
2017-08-15 14:45:00,18.84,18.88,18.84,18.88,197090.0,12.1665,12.1924,12.1665,12.1924,197090.0
2017-08-15 14:50:00,18.88,18.88,18.85,18.85,55123.0,12.1924,12.1924,12.173,12.173,55123.0
2017-08-15 14:55:00,18.86,18.86,18.84,18.85,63791.0,12.1795,12.1795,12.1665,12.173,63791.0
2017-08-15 15:00:00,18.84,18.85,18.83,18.84,72479.0,12.1665,12.173,12.1601,12.1665,72479.0
2017-08-15 15:05:00,18.84,18.86,18.84,18.85,67930.0,12.1665,12.1795,12.1665,12.173,67930.0
2017-08-15 15:10:00,18.86,18.88,18.85,18.88,129834.0,12.1795,12.1924,12.173,12.1924,129834.0
2017-08-15 15:15:00,18.88,18.88,18.87,18.87,57284.0,12.1924,12.1924,12.1859,12.1859,57284.0
2017-08-15 15:20:00,18.88,18.88,18.87,18.87,59182.0,12.1924,12.1924,12.1859,12.1859,59182.0
2017-08-15 15:25:00,18.88,18.88,18.86,18.86,118197.0,12.1924,12.1924,12.1795,12.1795,118197.0
2017-08-15 15:30:00,18.87,18.87,18.85,18.87,163998.0,12.1859,12.1859,12.173,12.1859,163998.0
2017-08-15 15:35:00,18.87,18.87,18.86,18.87,91081.0,12.1859,12.1859,12.1795,12.1859,91081.0
2017-08-15 15:40:00,18.86,18.87,18.86,18.87,114513.0,12.1795,12.1859,12.1795,12.1859,114513.0
2017-08-15 15:45:00,18.87,18.9,18.86,18.89,268852.0,12.1859,12.2053,12.1795,12.1988,268852.0
2017-08-15 15:50:00,18.89,18.9,18.87,18.87,278387.0,12.1988,12.2053,12.1859,12.1859,278387.0
2017-08-15 15:55:00,18.88,18.88,18.85,18.86,450641.0,12.1924,12.1924,12.173,12.1795,450641.0
2017-08-16 09:30:00,18.87,18.89,18.82,18.86,264405.0,12.1859,12.1988,12.1536,12.1795,264405.0
2017-08-16 09:35:00,18.87,18.88,18.82,18.88,113847.0,12.1859,12.1924,12.1536,12.1924,113847.0
2017-08-16 09:40:00,18.87,18.88,18.85,18.87,100818.0,12.1859,12.1924,12.173,12.1859,100818.0
2017-08-16 09:45:00,18.87,18.88,18.84,18.86,105164.0,12.1859,12.1924,12.1665,12.1795,105164.0
2017-08-16 09:50:00,18.86,18.87,18.84,18.86,63482.0,12.1795,12.1859,12.1665,12.1795,63482.0
2017-08-16 09:55:00,18.86,18.9,18.86,18.89,74250.0,12.1795,12.2053,12.1795,12.1988,74250.0
2017-08-16 10:00:00,18.89,18.93,18.88,18.91,161589.0,12.1988,12.2247,12.1924,12.2117,161589.0
2017-08-16 10:05:00,18.91,18.92,18.89,18.91,65714.0,12.2117,12.2182,12.1988,12.2117,65714.0
2017-08-16 10:10:00,18.92,18.92,18.9,18.91,45152.0,12.2182,12.2182,12.2053,12.2117,45152.0
2017-08-16 10:15:00,18.92,18.94,18.9,18.92,65871.0,12.2182,12.2311,12.2053,12.2182,65871.0
2017-08-16 10:20:00,18.91,18.92,18.9,18.91,40096.0,12.2117,12.2182,12.2053,12.2117,40096.0
2017-08-16 10:25:00,18.91,18.92,18.91,18.91,28317.0,12.2117,12.2182,12.2117,12.2117,28317.0
2017-08-16 10:30:00,18.92,18.97,18.89,18.89,188558.0,12.2182,12.2505,12.1988,12.1988,188558.0
2017-08-16 10:35:00,18.89,18.91,18.85,18.87,106857.0,12.1988,12.2117,12.173,12.1859,106857.0
2017-08-16 10:40:00,18.86,18.88,18.84,18.87,108242.0,12.1795,12.1924,12.1665,12.1859,108242.0
2017-08-16 10:45:00,18.87,18.89,18.86,18.86,77713.0,12.1859,12.1988,12.1795,12.1795,77713.0
2017-08-16 10:50:00,18.86,18.87,18.83,18.86,73999.0,12.1795,12.1859,12.1601,12.1795,73999.0
2017-08-16 10:55:00,18.86,18.89,18.85,18.88,85320.0,12.1795,12.1988,12.173,12.1924,85320.0
2017-08-16 11:00:00,18.88,18.91,18.88,18.89,72329.0,12.1924,12.2117,12.1924,12.1988,72329.0
2017-08-16 11:05:00,18.88,18.9,18.87,18.88,102799.0,12.1924,12.2053,12.1859,12.1924,102799.0
2017-08-16 11:10:00,18.88,18.88,18.85,18.87,74989.0,12.1924,12.1924,12.173,12.1859,74989.0
2017-08-16 11:15:00,18.87,18.89,18.85,18.88,101028.0,12.1859,12.1988,12.173,12.1924,101028.0
2017-08-16 11:20:00,18.88,18.88,18.82,18.86,106205.0,12.1924,12.1924,12.1536,12.1795,106205.0
2017-08-16 11:25:00,18.85,18.86,18.84,18.86,53732.0,12.173,12.1795,12.1665,12.1795,53732.0
2017-08-16 11:30:00,18.85,18.87,18.85,18.85,49737.0,12.173,12.1859,12.173,12.173,49737.0
2017-08-16 11:35:00,18.86,18.87,18.84,18.87,101762.0,12.1795,12.1859,12.1665,12.1859,101762.0
2017-08-16 11:40:00,18.87,18.87,18.85,18.86,58587.0,12.1859,12.1859,12.173,12.1795,58587.0
2017-08-16 11:45:00,18.86,18.87,18.83,18.84,109600.0,12.1795,12.1859,12.1601,12.1665,109600.0
2017-08-16 11:50:00,18.84,18.84,18.82,18.83,56185.0,12.1665,12.1665,12.1536,12.1601,56185.0
2017-08-16 11:55:00,18.83,18.85,18.82,18.85,82049.0,12.1601,12.173,12.1536,12.173,82049.0
2017-08-16 12:00:00,18.85,18.86,18.84,18.85,32630.0,12.173,12.1795,12.1665,12.173,32630.0
2017-08-16 12:05:00,18.86,18.87,18.85,18.86,66536.0,12.1795,12.1859,12.173,12.1795,66536.0
2017-08-16 12:10:00,18.86,18.86,18.85,18.86,26575.0,12.1795,12.1795,12.173,12.1795,26575.0
2017-08-16 12:15:00,18.86,18.88,18.85,18.86,113229.0,12.1795,12.1924,12.173,12.1795,113229.0
2017-08-16 12:20:00,18.86,18.87,18.85,18.85,45451.0,12.1795,12.1859,12.173,12.173,45451.0
2017-08-16 12:25:00,18.85,18.86,18.83,18.83,91219.0,12.173,12.1795,12.1601,12.1601,91219.0
2017-08-16 12:30:00,18.84,18.84,18.83,18.84,20728.0,12.1665,12.1665,12.1601,12.1665,20728.0
2017-08-16 12:35:00,18.84,18.84,18.81,18.82,67758.0,12.1665,12.1665,12.1472,12.1536,67758.0
2017-08-16 12:40:00,18.82,18.84,18.82,18.83,60993.0,12.1536,12.1665,12.1536,12.1601,60993.0
2017-08-16 12:45:00,18.83,18.85,18.83,18.84,69240.0,12.1601,12.173,12.1601,12.1665,69240.0
2017-08-16 12:50:00,18.84,18.85,18.83,18.84,79937.0,12.1665,12.173,12.1601,12.1665,79937.0
2017-08-16 12:55:00,18.84,18.85,18.82,18.83,154950.0,12.1665,12.173,12.1536,12.1601,154950.0
2017-08-16 13:00:00,18.83,18.85,18.8,18.8,387572.0,12.1601,12.173,12.1407,12.1407,387572.0
2017-08-16 13:05:00,18.8,18.81,18.78,18.79,50226.0,12.1407,12.1472,12.1278,12.1343,50226.0
2017-08-16 13:10:00,18.78,18.8,18.77,18.78,134973.0,12.1278,12.1407,12.1213,12.1278,134973.0
2017-08-16 13:15:00,18.78,18.79,18.76,18.77,96798.0,12.1278,12.1343,12.1149,12.1213,96798.0
2017-08-16 13:20:00,18.78,18.79,18.77,18.78,39780.0,12.1278,12.1343,12.1213,12.1278,39780.0
2017-08-16 13:25:00,18.78,18.79,18.74,18.75,93520.0,12.1278,12.1343,12.102,12.1084,93520.0
2017-08-16 13:30:00,18.74,18.75,18.72,18.74,115496.0,12.102,12.1084,12.089,12.102,115496.0
2017-08-16 13:35:00,18.73,18.74,18.7,18.71,71588.0,12.0955,12.102,12.0761,12.0826,71588.0
2017-08-16 13:40:00,18.7,18.72,18.68,18.71,98639.0,12.0761,12.089,12.0632,12.0826,98639.0
2017-08-16 13:45:00,18.7,18.73,18.69,18.72,89517.0,12.0761,12.0955,12.0697,12.089,89517.0
2017-08-16 13:50:00,18.72,18.74,18.72,18.72,28204.0,12.089,12.102,12.089,12.089,28204.0
2017-08-16 13:55:00,18.72,18.76,18.72,18.76,72728.0,12.089,12.1149,12.089,12.1149,72728.0
2017-08-16 14:00:00,18.76,18.78,18.73,18.73,72649.0,12.1149,12.1278,12.0955,12.0955,72649.0
2017-08-16 14:05:00,18.74,18.76,18.72,18.74,135946.0,12.102,12.1149,12.089,12.102,135946.0
2017-08-16 14:10:00,18.73,18.74,18.72,18.73,34902.0,12.0955,12.102,12.089,12.0955,34902.0
2017-08-16 14:15:00,18.72,18.73,18.69,18.7,65886.0,12.089,12.0955,12.0697,12.0761,65886.0
2017-08-16 14:20:00,18.7,18.72,18.67,18.69,120381.0,12.0761,12.089,12.0568,12.0697,120381.0
2017-08-16 14:25:00,18.69,18.7,18.67,18.68,54556.0,12.0697,12.0761,12.0568,12.0632,54556.0
2017-08-16 14:30:00,18.68,18.71,18.67,18.71,89633.0,12.0632,12.0826,12.0568,12.0826,89633.0
2017-08-16 14:35:00,18.7,18.72,18.7,18.71,54523.0,12.0761,12.089,12.0761,12.0826,54523.0
2017-08-16 14:40:00,18.7,18.71,18.68,18.69,45952.0,12.0761,12.0826,12.0632,12.0697,45952.0
2017-08-16 14:45:00,18.69,18.7,18.68,18.68,38467.0,12.0697,12.0761,12.0632,12.0632,38467.0
2017-08-16 14:50:00,18.68,18.69,18.68,18.68,50754.0,12.0632,12.0697,12.0632,12.0632,50754.0
2017-08-16 14:55:00,18.69,18.69,18.68,18.69,65527.0,12.0697,12.0697,12.0632,12.0697,65527.0
2017-08-16 15:00:00,18.69,18.71,18.68,18.7,182078.0,12.0697,12.0826,12.0632,12.0761,182078.0
2017-08-16 15:05:00,18.7,18.73,18.7,18.73,131290.0,12.0761,12.0955,12.0761,12.0955,131290.0
2017-08-16 15:10:00,18.72,18.73,18.68,18.69,187665.0,12.089,12.0955,12.0632,12.0697,187665.0
2017-08-16 15:15:00,18.69,18.69,18.68,18.69,53202.0,12.0697,12.0697,12.0632,12.0697,53202.0
2017-08-16 15:20:00,18.68,18.71,18.67,18.69,191768.0,12.0632,12.0826,12.0568,12.0697,191768.0
2017-08-16 15:25:00,18.69,18.7,18.68,18.68,81919.0,12.0697,12.0761,12.0632,12.0632,81919.0
2017-08-16 15:30:00,18.69,18.7,18.68,18.7,112472.0,12.0697,12.0761,12.0632,12.0761,112472.0
2017-08-16 15:35:00,18.7,18.71,18.69,18.7,97900.0,12.0761,12.0826,12.0697,12.0761,97900.0
2017-08-16 15:40:00,18.69,18.72,18.68,18.71,170413.0,12.0697,12.089,12.0632,12.0826,170413.0
2017-08-16 15:45:00,18.71,18.72,18.69,18.7,149203.0,12.0826,12.089,12.0697,12.0761,149203.0
2017-08-16 15:50:00,18.7,18.7,18.69,18.7,192605.0,12.0761,12.0761,12.0697,12.0761,192605.0
2017-08-16 15:55:00,18.7,18.71,18.69,18.71,429501.0,12.0761,12.0826,12.0697,12.0826,429501.0
2017-08-17 09:30:00,18.65,18.68,18.61,18.64,165045.0,12.0438,12.0632,12.018,12.0374,165045.0
2017-08-17 09:35:00,18.65,18.68,18.64,18.66,101073.0,12.0438,12.0632,12.0374,12.0503,101073.0
2017-08-17 09:40:00,18.65,18.67,18.64,18.66,68601.0,12.0438,12.0568,12.0374,12.0503,68601.0
2017-08-17 09:45:00,18.67,18.67,18.63,18.65,95298.0,12.0568,12.0568,12.0309,12.0438,95298.0
2017-08-17 09:50:00,18.65,18.66,18.63,18.64,40998.0,12.0438,12.0503,12.0309,12.0374,40998.0
2017-08-17 09:55:00,18.64,18.65,18.55,18.55,145794.0,12.0374,12.0438,11.9793,11.9793,145794.0
2017-08-17 10:00:00,18.55,18.6,18.55,18.59,93591.0,11.9793,12.0116,11.9793,12.0051,93591.0
2017-08-17 10:05:00,18.58,18.6,18.57,18.59,57076.0,11.9986,12.0116,11.9922,12.0051,57076.0
2017-08-17 10:10:00,18.59,18.61,18.55,18.57,85126.0,12.0051,12.018,11.9793,11.9922,85126.0
2017-08-17 10:15:00,18.56,18.57,18.51,18.52,64755.0,11.9857,11.9922,11.9534,11.9599,64755.0
2017-08-17 10:20:00,18.52,18.53,18.5,18.5,79492.0,11.9599,11.9664,11.947,11.947,79492.0
2017-08-17 10:25:00,18.5,18.53,18.5,18.53,98891.0,11.947,11.9664,11.947,11.9664,98891.0
2017-08-17 10:30:00,18.53,18.57,18.52,18.53,113835.0,11.9664,11.9922,11.9599,11.9664,113835.0
2017-08-17 10:35:00,18.54,18.54,18.51,18.52,54698.0,11.9728,11.9728,11.9534,11.9599,54698.0
2017-08-17 10:40:00,18.52,18.52,18.45,18.46,121650.0,11.9599,11.9599,11.9147,11.9211,121650.0
2017-08-17 10:45:00,18.46,18.53,18.44,18.53,132847.0,11.9211,11.9664,11.9082,11.9664,132847.0
2017-08-17 10:50:00,18.53,18.54,18.51,18.52,74051.0,11.9664,11.9728,11.9534,11.9599,74051.0
2017-08-17 10:55:00,18.53,18.56,18.52,18.55,63407.0,11.9664,11.9857,11.9599,11.9793,63407.0
2017-08-17 11:00:00,18.55,18.59,18.55,18.58,107584.0,11.9793,12.0051,11.9793,11.9986,107584.0
2017-08-17 11:05:00,18.58,18.6,18.56,18.57,119275.0,11.9986,12.0116,11.9857,11.9922,119275.0
2017-08-17 11:10:00,18.56,18.57,18.54,18.55,69028.0,11.9857,11.9922,11.9728,11.9793,69028.0
2017-08-17 11:15:00,18.55,18.56,18.52,18.53,58732.0,11.9793,11.9857,11.9599,11.9664,58732.0
2017-08-17 11:20:00,18.52,18.53,18.49,18.5,87371.0,11.9599,11.9664,11.9405,11.947,87371.0
2017-08-17 11:25:00,18.5,18.51,18.46,18.46,75764.0,11.947,11.9534,11.9211,11.9211,75764.0
2017-08-17 11:30:00,18.47,18.51,18.46,18.51,137788.0,11.9276,11.9534,11.9211,11.9534,137788.0
2017-08-17 11:35:00,18.51,18.52,18.47,18.49,217091.0,11.9534,11.9599,11.9276,11.9405,217091.0
2017-08-17 11:40:00,18.49,18.51,18.47,18.51,172495.0,11.9405,11.9534,11.9276,11.9534,172495.0
2017-08-17 11:45:00,18.51,18.54,18.5,18.51,70477.0,11.9534,11.9728,11.947,11.9534,70477.0
2017-08-17 11:50:00,18.51,18.53,18.49,18.53,70747.0,11.9534,11.9664,11.9405,11.9664,70747.0
2017-08-17 11:55:00,18.53,18.53,18.52,18.53,56566.0,11.9664,11.9664,11.9599,11.9664,56566.0
2017-08-17 12:00:00,18.52,18.55,18.52,18.55,86076.0,11.9599,11.9793,11.9599,11.9793,86076.0
2017-08-17 12:05:00,18.55,18.55,18.51,18.53,88490.0,11.9793,11.9793,11.9534,11.9664,88490.0
2017-08-17 12:10:00,18.53,18.54,18.51,18.54,35299.0,11.9664,11.9728,11.9534,11.9728,35299.0
2017-08-17 12:15:00,18.53,18.54,18.52,18.53,38759.0,11.9664,11.9728,11.9599,11.9664,38759.0
2017-08-17 12:20:00,18.53,18.54,18.52,18.53,34434.0,11.9664,11.9728,11.9599,11.9664,34434.0
2017-08-17 12:25:00,18.53,18.55,18.51,18.55,56873.0,11.9664,11.9793,11.9534,11.9793,56873.0
2017-08-17 12:30:00,18.55,18.55,18.53,18.54,49107.0,11.9793,11.9793,11.9664,11.9728,49107.0
2017-08-17 12:35:00,18.54,18.55,18.53,18.55,34246.0,11.9728,11.9793,11.9664,11.9793,34246.0
2017-08-17 12:40:00,18.55,18.56,18.53,18.54,60763.0,11.9793,11.9857,11.9664,11.9728,60763.0
2017-08-17 12:45:00,18.54,18.56,18.53,18.55,36051.0,11.9728,11.9857,11.9664,11.9793,36051.0
2017-08-17 12:50:00,18.55,18.55,18.5,18.52,97603.0,11.9793,11.9793,11.947,11.9599,97603.0
2017-08-17 12:55:00,18.53,18.53,18.5,18.52,52674.0,11.9664,11.9664,11.947,11.9599,52674.0
2017-08-17 13:00:00,18.51,18.52,18.5,18.52,50514.0,11.9534,11.9599,11.947,11.9599,50514.0
2017-08-17 13:05:00,18.52,18.54,18.51,18.52,80024.0,11.9599,11.9728,11.9534,11.9599,80024.0
2017-08-17 13:10:00,18.51,18.52,18.49,18.49,59125.0,11.9534,11.9599,11.9405,11.9405,59125.0
2017-08-17 13:15:00,18.49,18.53,18.49,18.53,59714.0,11.9405,11.9664,11.9405,11.9664,59714.0
2017-08-17 13:20:00,18.53,18.53,18.52,18.53,41307.0,11.9664,11.9664,11.9599,11.9664,41307.0
2017-08-17 13:25:00,18.52,18.54,18.52,18.54,41394.0,11.9599,11.9728,11.9599,11.9728,41394.0
2017-08-17 13:30:00,18.53,18.56,18.51,18.55,186429.0,11.9664,11.9857,11.9534,11.9793,186429.0
2017-08-17 13:35:00,18.54,18.56,18.54,18.55,76909.0,11.9728,11.9857,11.9728,11.9793,76909.0
2017-08-17 13:40:00,18.55,18.55,18.54,18.55,18025.0,11.9793,11.9793,11.9728,11.9793,18025.0
2017-08-17 13:45:00,18.55,18.55,18.51,18.53,75404.0,11.9793,11.9793,11.9534,11.9664,75404.0
2017-08-17 13:50:00,18.53,18.56,18.52,18.55,256498.0,11.9664,11.9857,11.9599,11.9793,256498.0
2017-08-17 13:55:00,18.55,18.58,18.54,18.58,70360.0,11.9793,11.9986,11.9728,11.9986,70360.0
2017-08-17 14:00:00,18.58,18.58,18.55,18.55,60666.0,11.9986,11.9986,11.9793,11.9793,60666.0
2017-08-17 14:05:00,18.56,18.58,18.56,18.57,53139.0,11.9857,11.9986,11.9857,11.9922,53139.0
2017-08-17 14:10:00,18.58,18.59,18.55,18.55,70547.0,11.9986,12.0051,11.9793,11.9793,70547.0
2017-08-17 14:15:00,18.56,18.56,18.53,18.54,91815.0,11.9857,11.9857,11.9664,11.9728,91815.0
2017-08-17 14:20:00,18.54,18.56,18.53,18.56,77671.0,11.9728,11.9857,11.9664,11.9857,77671.0
2017-08-17 14:25:00,18.55,18.56,18.54,18.55,76562.0,11.9793,11.9857,11.9728,11.9793,76562.0
2017-08-17 14:30:00,18.55,18.56,18.53,18.55,69377.0,11.9793,11.9857,11.9664,11.9793,69377.0
2017-08-17 14:35:00,18.54,18.55,18.52,18.52,68704.0,11.9728,11.9793,11.9599,11.9599,68704.0
2017-08-17 14:40:00,18.53,18.53,18.51,18.52,74903.0,11.9664,11.9664,11.9534,11.9599,74903.0
2017-08-17 14:45:00,18.52,18.54,18.51,18.54,83610.0,11.9599,11.9728,11.9534,11.9728,83610.0
2017-08-17 14:50:00,18.53,18.54,18.5,18.52,68311.0,11.9664,11.9728,11.947,11.9599,68311.0
2017-08-17 14:55:00,18.52,18.53,18.5,18.51,58578.0,11.9599,11.9664,11.947,11.9534,58578.0
2017-08-17 15:00:00,18.5,18.51,18.48,18.48,58342.0,11.947,11.9534,11.9341,11.9341,58342.0
2017-08-17 15:05:00,18.48,18.5,18.48,18.49,75470.0,11.9341,11.947,11.9341,11.9405,75470.0
2017-08-17 15:10:00,18.48,18.49,18.47,18.48,44373.0,11.9341,11.9405,11.9276,11.9341,44373.0
2017-08-17 15:15:00,18.47,18.48,18.43,18.45,130710.0,11.9276,11.9341,11.9018,11.9147,130710.0
2017-08-17 15:20:00,18.44,18.47,18.44,18.45,89404.0,11.9082,11.9276,11.9082,11.9147,89404.0
2017-08-17 15:25:00,18.45,18.47,18.44,18.44,261169.0,11.9147,11.9276,11.9082,11.9082,261169.0
2017-08-17 15:30:00,18.45,18.47,18.41,18.46,161388.0,11.9147,11.9276,11.8889,11.9211,161388.0
2017-08-17 15:35:00,18.47,18.47,18.43,18.44,78936.0,11.9276,11.9276,11.9018,11.9082,78936.0
2017-08-17 15:40:00,18.44,18.44,18.4,18.42,270342.0,11.9082,11.9082,11.8824,11.8953,270342.0
2017-08-17 15:45:00,18.42,18.43,18.4,18.43,263046.0,11.8953,11.9018,11.8824,11.9018,263046.0
2017-08-17 15:50:00,18.43,18.43,18.4,18.42,269692.0,11.9018,11.9018,11.8824,11.8953,269692.0
2017-08-17 15:55:00,18.42,18.42,18.39,18.4,623665.0,11.8953,11.8953,11.8759,11.8824,623665.0
2017-08-18 09:30:00,18.37,18.41,18.32,18.33,639924.0,11.863,11.8889,11.8307,11.8372,639924.0
2017-08-18 09:35:00,18.34,18.36,18.3,18.31,141162.0,11.8437,11.8566,11.8178,11.8243,141162.0
2017-08-18 09:40:00,18.32,18.37,18.3,18.36,119641.0,11.8307,11.863,11.8178,11.8566,119641.0
2017-08-18 09:45:00,18.36,18.37,18.31,18.35,107104.0,11.8566,11.863,11.8243,11.8501,107104.0
2017-08-18 09:50:00,18.35,18.37,18.32,18.32,89028.0,11.8501,11.863,11.8307,11.8307,89028.0
2017-08-18 09:55:00,18.32,18.33,18.29,18.33,103366.0,11.8307,11.8372,11.8114,11.8372,103366.0
2017-08-18 10:00:00,18.32,18.37,18.31,18.36,129834.0,11.8307,11.863,11.8243,11.8566,129834.0
2017-08-18 10:05:00,18.36,18.37,18.31,18.32,69431.0,11.8566,11.863,11.8243,11.8307,69431.0
2017-08-18 10:10:00,18.31,18.31,18.25,18.26,87582.0,11.8243,11.8243,11.7855,11.792,87582.0
2017-08-18 10:15:00,18.26,18.28,18.23,18.23,134503.0,11.792,11.8049,11.7726,11.7726,134503.0
2017-08-18 10:20:00,18.23,18.26,18.23,18.24,154480.0,11.7726,11.792,11.7726,11.7791,154480.0
2017-08-18 10:25:00,18.25,18.27,18.23,18.27,97687.0,11.7855,11.7984,11.7726,11.7984,97687.0
2017-08-18 10:30:00,18.26,18.28,18.25,18.25,123516.0,11.792,11.8049,11.7855,11.7855,123516.0
2017-08-18 10:35:00,18.25,18.3,18.24,18.29,158619.0,11.7855,11.8178,11.7791,11.8114,158619.0
2017-08-18 10:40:00,18.29,18.36,18.28,18.34,336493.0,11.8114,11.8566,11.8049,11.8437,336493.0
2017-08-18 10:45:00,18.33,18.36,18.33,18.36,177116.0,11.8372,11.8566,11.8372,11.8566,177116.0
2017-08-18 10:50:00,18.36,18.39,18.35,18.39,256908.0,11.8566,11.8759,11.8501,11.8759,256908.0
2017-08-18 10:55:00,18.39,18.42,18.38,18.39,150160.0,11.8759,11.8953,11.8695,11.8759,150160.0
2017-08-18 11:00:00,18.39,18.42,18.38,18.42,72493.0,11.8759,11.8953,11.8695,11.8953,72493.0
2017-08-18 11:05:00,18.41,18.43,18.41,18.42,75510.0,11.8889,11.9018,11.8889,11.8953,75510.0
2017-08-18 11:10:00,18.41,18.42,18.41,18.42,61295.0,11.8889,11.8953,11.8889,11.8953,61295.0
2017-08-18 11:15:00,18.42,18.45,18.41,18.43,178979.0,11.8953,11.9147,11.8889,11.9018,178979.0
2017-08-18 11:20:00,18.42,18.44,18.4,18.41,124466.0,11.8953,11.9082,11.8824,11.8889,124466.0
2017-08-18 11:25:00,18.4,18.46,18.39,18.45,130164.0,11.8824,11.9211,11.8759,11.9147,130164.0
2017-08-18 11:30:00,18.45,18.51,18.44,18.5,145448.0,11.9147,11.9534,11.9082,11.947,145448.0
2017-08-18 11:35:00,18.5,18.5,18.45,18.48,139537.0,11.947,11.947,11.9147,11.9341,139537.0
2017-08-18 11:40:00,18.48,18.5,18.47,18.48,92167.0,11.9341,11.947,11.9276,11.9341,92167.0
2017-08-18 11:45:00,18.48,18.52,18.47,18.52,120619.0,11.9341,11.9599,11.9276,11.9599,120619.0
2017-08-18 11:50:00,18.52,18.54,18.5,18.52,119388.0,11.9599,11.9728,11.947,11.9599,119388.0
2017-08-18 11:55:00,18.52,18.53,18.51,18.53,124307.0,11.9599,11.9664,11.9534,11.9664,124307.0
2017-08-18 12:00:00,18.53,18.55,18.51,18.52,92729.0,11.9664,11.9793,11.9534,11.9599,92729.0
2017-08-18 12:05:00,18.52,18.53,18.52,18.53,37351.0,11.9599,11.9664,11.9599,11.9664,37351.0
2017-08-18 12:10:00,18.52,18.59,18.52,18.59,250372.0,11.9599,12.0051,11.9599,12.0051,250372.0
2017-08-18 12:15:00,18.59,18.61,18.57,18.59,231547.0,12.0051,12.018,11.9922,12.0051,231547.0
2017-08-18 12:20:00,18.59,18.6,18.55,18.56,80715.0,12.0051,12.0116,11.9793,11.9857,80715.0
2017-08-18 12:25:00,18.56,18.57,18.54,18.55,257744.0,11.9857,11.9922,11.9728,11.9793,257744.0
2017-08-18 12:30:00,18.56,18.62,18.56,18.62,86649.0,11.9857,12.0245,11.9857,12.0245,86649.0
2017-08-18 12:35:00,18.62,18.64,18.61,18.63,119786.0,12.0245,12.0374,12.018,12.0309,119786.0
2017-08-18 12:40:00,18.63,18.66,18.62,18.63,107347.0,12.0309,12.0503,12.0245,12.0309,107347.0
2017-08-18 12:45:00,18.62,18.63,18.59,18.62,121238.0,12.0245,12.0309,12.0051,12.0245,121238.0
2017-08-18 12:50:00,18.61,18.63,18.6,18.61,61474.0,12.018,12.0309,12.0116,12.018,61474.0
2017-08-18 12:55:00,18.62,18.62,18.57,18.57,75293.0,12.0245,12.0245,11.9922,11.9922,75293.0
2017-08-18 13:00:00,18.57,18.6,18.55,18.55,76140.0,11.9922,12.0116,11.9793,11.9793,76140.0
2017-08-18 13:05:00,18.55,18.58,18.55,18.56,55767.0,11.9793,11.9986,11.9793,11.9857,55767.0
2017-08-18 13:10:00,18.57,18.6,18.56,18.59,63918.0,11.9922,12.0116,11.9857,12.0051,63918.0
2017-08-18 13:15:00,18.59,18.59,18.56,18.59,78773.0,12.0051,12.0051,11.9857,12.0051,78773.0
2017-08-18 13:20:00,18.58,18.59,18.53,18.53,51810.0,11.9986,12.0051,11.9664,11.9664,51810.0
2017-08-18 13:25:00,18.54,18.55,18.52,18.53,110209.0,11.9728,11.9793,11.9599,11.9664,110209.0
2017-08-18 13:30:00,18.52,18.54,18.52,18.54,63632.0,11.9599,11.9728,11.9599,11.9728,63632.0
2017-08-18 13:35:00,18.54,18.54,18.5,18.51,103831.0,11.9728,11.9728,11.947,11.9534,103831.0
2017-08-18 13:40:00,18.51,18.54,18.5,18.54,118896.0,11.9534,11.9728,11.947,11.9728,118896.0
2017-08-18 13:45:00,18.54,18.57,18.53,18.57,78864.0,11.9728,11.9922,11.9664,11.9922,78864.0
2017-08-18 13:50:00,18.56,18.58,18.55,18.57,208691.0,11.9857,11.9986,11.9793,11.9922,208691.0
2017-08-18 13:55:00,18.57,18.59,18.55,18.59,240338.0,11.9922,12.0051,11.9793,12.0051,240338.0
2017-08-18 14:00:00,18.58,18.59,18.56,18.56,138709.0,11.9986,12.0051,11.9857,11.9857,138709.0
2017-08-18 14:05:00,18.56,18.57,18.54,18.55,135368.0,11.9857,11.9922,11.9728,11.9793,135368.0
2017-08-18 14:10:00,18.56,18.59,18.55,18.57,109437.0,11.9857,12.0051,11.9793,11.9922,109437.0
2017-08-18 14:15:00,18.58,18.58,18.55,18.57,188139.0,11.9986,11.9986,11.9793,11.9922,188139.0
2017-08-18 14:20:00,18.57,18.58,18.55,18.55,76733.0,11.9922,11.9986,11.9793,11.9793,76733.0
2017-08-18 14:25:00,18.56,18.59,18.55,18.56,124436.0,11.9857,12.0051,11.9793,11.9857,124436.0
2017-08-18 14:30:00,18.56,18.57,18.56,18.56,40756.0,11.9857,11.9922,11.9857,11.9857,40756.0
2017-08-18 14:35:00,18.56,18.58,18.55,18.57,95998.0,11.9857,11.9986,11.9793,11.9922,95998.0
2017-08-18 14:40:00,18.57,18.58,18.56,18.57,33001.0,11.9922,11.9986,11.9857,11.9922,33001.0
2017-08-18 14:45:00,18.57,18.58,18.56,18.58,36707.0,11.9922,11.9986,11.9857,11.9986,36707.0
2017-08-18 14:50:00,18.58,18.58,18.56,18.56,77513.0,11.9986,11.9986,11.9857,11.9857,77513.0
2017-08-18 14:55:00,18.57,18.57,18.55,18.56,126817.0,11.9922,11.9922,11.9793,11.9857,126817.0
2017-08-18 15:00:00,18.55,18.56,18.54,18.54,86669.0,11.9793,11.9857,11.9728,11.9728,86669.0
2017-08-18 15:05:00,18.55,18.58,18.54,18.58,166362.0,11.9793,11.9986,11.9728,11.9986,166362.0
2017-08-18 15:10:00,18.57,18.59,18.57,18.59,91630.0,11.9922,12.0051,11.9922,12.0051,91630.0
2017-08-18 15:15:00,18.59,18.59,18.57,18.57,147771.0,12.0051,12.0051,11.9922,11.9922,147771.0
2017-08-18 15:20:00,18.57,18.58,18.55,18.57,178671.0,11.9922,11.9986,11.9793,11.9922,178671.0
2017-08-18 15:25:00,18.57,18.6,18.57,18.6,101204.0,11.9922,12.0116,11.9922,12.0116,101204.0
2017-08-18 15:30:00,18.6,18.6,18.58,18.59,104021.0,12.0116,12.0116,11.9986,12.0051,104021.0
2017-08-18 15:35:00,18.59,18.6,18.57,18.57,174840.0,12.0051,12.0116,11.9922,11.9922,174840.0
2017-08-18 15:40:00,18.57,18.58,18.56,18.57,147335.0,11.9922,11.9986,11.9857,11.9922,147335.0
2017-08-18 15:45:00,18.57,18.59,18.56,18.58,248799.0,11.9922,12.0051,11.9857,11.9986,248799.0
2017-08-18 15:50:00,18.57,18.59,18.57,18.58,239532.0,11.9922,12.0051,11.9922,11.9986,239532.0
2017-08-18 15:55:00,18.58,18.58,18.55,18.56,557308.0,11.9986,11.9986,11.9793,11.9857,557308.0
2017-08-21 09:30:00,18.58,18.61,18.55,18.57,223735.0,11.9986,12.018,11.9793,11.9922,223735.0
2017-08-21 09:35:00,18.57,18.58,18.52,18.56,158908.0,11.9922,11.9986,11.9599,11.9857,158908.0
2017-08-21 09:40:00,18.55,18.59,18.55,18.59,124133.0,11.9793,12.0051,11.9793,12.0051,124133.0
2017-08-21 09:45:00,18.59,18.6,18.56,18.59,109203.0,12.0051,12.0116,11.9857,12.0051,109203.0
2017-08-21 09:50:00,18.59,18.59,18.55,18.57,109524.0,12.0051,12.0051,11.9793,11.9922,109524.0
2017-08-21 09:55:00,18.57,18.59,18.56,18.57,110223.0,11.9922,12.0051,11.9857,11.9922,110223.0
2017-08-21 10:00:00,18.57,18.59,18.55,18.57,153720.0,11.9922,12.0051,11.9793,11.9922,153720.0
2017-08-21 10:05:00,18.57,18.62,18.56,18.62,236372.0,11.9922,12.0245,11.9857,12.0245,236372.0
2017-08-21 10:10:00,18.62,18.62,18.57,18.61,200519.0,12.0245,12.0245,11.9922,12.018,200519.0
2017-08-21 10:15:00,18.6,18.61,18.55,18.55,155727.0,12.0116,12.018,11.9793,11.9793,155727.0
2017-08-21 10:20:00,18.55,18.57,18.54,18.54,170640.0,11.9793,11.9922,11.9728,11.9728,170640.0
2017-08-21 10:25:00,18.55,18.55,18.5,18.52,302648.0,11.9793,11.9793,11.947,11.9599,302648.0
2017-08-21 10:30:00,18.52,18.53,18.47,18.48,201810.0,11.9599,11.9664,11.9276,11.9341,201810.0
2017-08-21 10:35:00,18.48,18.49,18.45,18.46,169955.0,11.9341,11.9405,11.9147,11.9211,169955.0
2017-08-21 10:40:00,18.46,18.49,18.44,18.48,220682.0,11.9211,11.9405,11.9082,11.9341,220682.0
2017-08-21 10:45:00,18.48,18.49,18.44,18.44,166884.0,11.9341,11.9405,11.9082,11.9082,166884.0
2017-08-21 10:50:00,18.45,18.5,18.44,18.5,130918.0,11.9147,11.947,11.9082,11.947,130918.0
2017-08-21 10:55:00,18.5,18.51,18.47,18.5,98401.0,11.947,11.9534,11.9276,11.947,98401.0
2017-08-21 11:00:00,18.5,18.51,18.48,18.51,142329.0,11.947,11.9534,11.9341,11.9534,142329.0
2017-08-21 11:05:00,18.51,18.52,18.49,18.52,97413.0,11.9534,11.9599,11.9405,11.9599,97413.0
2017-08-21 11:10:00,18.52,18.54,18.51,18.53,66845.0,11.9599,11.9728,11.9534,11.9664,66845.0
2017-08-21 11:15:00,18.53,18.53,18.48,18.53,137654.0,11.9664,11.9664,11.9341,11.9664,137654.0
2017-08-21 11:20:00,18.53,18.55,18.51,18.52,169062.0,11.9664,11.9793,11.9534,11.9599,169062.0
2017-08-21 11:25:00,18.53,18.54,18.5,18.52,144121.0,11.9664,11.9728,11.947,11.9599,144121.0
2017-08-21 11:30:00,18.52,18.54,18.51,18.54,111173.0,11.9599,11.9728,11.9534,11.9728,111173.0
2017-08-21 11:35:00,18.54,18.54,18.51,18.54,101427.0,11.9728,11.9728,11.9534,11.9728,101427.0
2017-08-21 11:40:00,18.54,18.54,18.53,18.54,38208.0,11.9728,11.9728,11.9664,11.9728,38208.0
2017-08-21 11:45:00,18.53,18.57,18.52,18.55,94814.0,11.9664,11.9922,11.9599,11.9793,94814.0
2017-08-21 11:50:00,18.56,18.56,18.53,18.54,57886.0,11.9857,11.9857,11.9664,11.9728,57886.0
2017-08-21 11:55:00,18.54,18.55,18.52,18.53,51790.0,11.9728,11.9793,11.9599,11.9664,51790.0
2017-08-21 12:00:00,18.53,18.56,18.51,18.55,127175.0,11.9664,11.9857,11.9534,11.9793,127175.0
2017-08-21 12:05:00,18.55,18.56,18.54,18.55,95771.0,11.9793,11.9857,11.9728,11.9793,95771.0
2017-08-21 12:10:00,18.55,18.56,18.54,18.54,50876.0,11.9793,11.9857,11.9728,11.9728,50876.0
2017-08-21 12:15:00,18.55,18.55,18.52,18.52,36629.0,11.9793,11.9793,11.9599,11.9599,36629.0
2017-08-21 12:20:00,18.53,18.55,18.51,18.55,136896.0,11.9664,11.9793,11.9534,11.9793,136896.0
2017-08-21 12:25:00,18.55,18.57,18.54,18.55,66437.0,11.9793,11.9922,11.9728,11.9793,66437.0
2017-08-21 12:30:00,18.55,18.58,18.54,18.58,93173.0,11.9793,11.9986,11.9728,11.9986,93173.0
2017-08-21 12:35:00,18.57,18.58,18.56,18.57,38146.0,11.9922,11.9986,11.9857,11.9922,38146.0
2017-08-21 12:40:00,18.57,18.57,18.55,18.56,71159.0,11.9922,11.9922,11.9793,11.9857,71159.0
2017-08-21 12:45:00,18.55,18.56,18.54,18.56,55650.0,11.9793,11.9857,11.9728,11.9857,55650.0
2017-08-21 12:50:00,18.55,18.56,18.54,18.55,107708.0,11.9793,11.9857,11.9728,11.9793,107708.0
2017-08-21 12:55:00,18.55,18.56,18.54,18.55,127215.0,11.9793,11.9857,11.9728,11.9793,127215.0
2017-08-21 13:00:00,18.56,18.56,18.51,18.53,85971.0,11.9857,11.9857,11.9534,11.9664,85971.0
2017-08-21 13:05:00,18.53,18.54,18.52,18.53,48369.0,11.9664,11.9728,11.9599,11.9664,48369.0
2017-08-21 13:10:00,18.53,18.55,18.52,18.54,93648.0,11.9664,11.9793,11.9599,11.9728,93648.0
2017-08-21 13:15:00,18.54,18.57,18.54,18.55,278449.0,11.9728,11.9922,11.9728,11.9793,278449.0
2017-08-21 13:20:00,18.55,18.58,18.55,18.57,87952.0,11.9793,11.9986,11.9793,11.9922,87952.0
2017-08-21 13:25:00,18.57,18.58,18.55,18.55,89597.0,11.9922,11.9986,11.9793,11.9793,89597.0
2017-08-21 13:30:00,18.55,18.56,18.52,18.53,47646.0,11.9793,11.9857,11.9599,11.9664,47646.0
2017-08-21 13:35:00,18.53,18.54,18.52,18.53,61245.0,11.9664,11.9728,11.9599,11.9664,61245.0
2017-08-21 13:40:00,18.54,18.54,18.51,18.52,62552.0,11.9728,11.9728,11.9534,11.9599,62552.0
2017-08-21 13:45:00,18.51,18.52,18.5,18.5,83544.0,11.9534,11.9599,11.947,11.947,83544.0
2017-08-21 13:50:00,18.51,18.53,18.49,18.53,250647.0,11.9534,11.9664,11.9405,11.9664,250647.0
2017-08-21 13:55:00,18.53,18.55,18.52,18.55,195267.0,11.9664,11.9793,11.9599,11.9793,195267.0
2017-08-21 14:00:00,18.55,18.58,18.53,18.58,169126.0,11.9793,11.9986,11.9664,11.9986,169126.0
2017-08-21 14:05:00,18.58,18.58,18.57,18.58,36160.0,11.9986,11.9986,11.9922,11.9986,36160.0
2017-08-21 14:10:00,18.57,18.58,18.54,18.55,118638.0,11.9922,11.9986,11.9728,11.9793,118638.0
2017-08-21 14:15:00,18.56,18.56,18.51,18.52,173802.0,11.9857,11.9857,11.9534,11.9599,173802.0
2017-08-21 14:20:00,18.53,18.53,18.49,18.53,124990.0,11.9664,11.9664,11.9405,11.9664,124990.0
2017-08-21 14:25:00,18.53,18.53,18.49,18.51,165237.0,11.9664,11.9664,11.9405,11.9534,165237.0
2017-08-21 14:30:00,18.51,18.54,18.51,18.52,117029.0,11.9534,11.9728,11.9534,11.9599,117029.0
2017-08-21 14:35:00,18.52,18.53,18.5,18.51,233882.0,11.9599,11.9664,11.947,11.9534,233882.0
2017-08-21 14:40:00,18.52,18.53,18.5,18.53,91521.0,11.9599,11.9664,11.947,11.9664,91521.0
2017-08-21 14:45:00,18.53,18.54,18.51,18.53,139166.0,11.9664,11.9728,11.9534,11.9664,139166.0
2017-08-21 14:50:00,18.53,18.54,18.52,18.54,76254.0,11.9664,11.9728,11.9599,11.9728,76254.0
2017-08-21 14:55:00,18.54,18.55,18.54,18.55,113566.0,11.9728,11.9793,11.9728,11.9793,113566.0
2017-08-21 15:00:00,18.55,18.55,18.52,18.55,259915.0,11.9793,11.9793,11.9599,11.9793,259915.0
2017-08-21 15:05:00,18.55,18.56,18.54,18.55,98219.0,11.9793,11.9857,11.9728,11.9793,98219.0
2017-08-21 15:10:00,18.55,18.56,18.53,18.55,155703.0,11.9793,11.9857,11.9664,11.9793,155703.0
2017-08-21 15:15:00,18.55,18.56,18.54,18.55,95967.0,11.9793,11.9857,11.9728,11.9793,95967.0
2017-08-21 15:20:00,18.55,18.58,18.55,18.57,168917.0,11.9793,11.9986,11.9793,11.9922,168917.0
2017-08-21 15:25:00,18.57,18.58,18.56,18.57,94863.0,11.9922,11.9986,11.9857,11.9922,94863.0
2017-08-21 15:30:00,18.57,18.58,18.56,18.57,144988.0,11.9922,11.9986,11.9857,11.9922,144988.0
2017-08-21 15:35:00,18.57,18.58,18.56,18.57,147725.0,11.9922,11.9986,11.9857,11.9922,147725.0
2017-08-21 15:40:00,18.57,18.58,18.57,18.57,138626.0,11.9922,11.9986,11.9922,11.9922,138626.0
2017-08-21 15:45:00,18.57,18.58,18.57,18.57,418566.0,11.9922,11.9986,11.9922,11.9922,418566.0
2017-08-21 15:50:00,18.58,18.59,18.57,18.59,434649.0,11.9986,12.0051,11.9922,12.0051,434649.0
2017-08-21 15:55:00,18.59,18.59,18.55,18.55,750451.0,12.0051,12.0051,11.9793,11.9793,750451.0
2017-08-22 09:30:00,18.56,18.58,18.53,18.56,216244.0,11.9857,11.9986,11.9664,11.9857,216244.0
2017-08-22 09:35:00,18.57,18.6,18.55,18.6,71526.0,11.9922,12.0116,11.9793,12.0116,71526.0
2017-08-22 09:40:00,18.6,18.63,18.59,18.61,83346.0,12.0116,12.0309,12.0051,12.018,83346.0
2017-08-22 09:45:00,18.6,18.61,18.58,18.6,104303.0,12.0116,12.018,11.9986,12.0116,104303.0
2017-08-22 09:50:00,18.6,18.62,18.59,18.62,51000.0,12.0116,12.0245,12.0051,12.0245,51000.0
2017-08-22 09:55:00,18.62,18.68,18.61,18.66,186562.0,12.0245,12.0632,12.018,12.0503,186562.0
2017-08-22 10:00:00,18.67,18.69,18.66,18.68,159887.0,12.0568,12.0697,12.0503,12.0632,159887.0
2017-08-22 10:05:00,18.68,18.69,18.66,18.68,125212.0,12.0632,12.0697,12.0503,12.0632,125212.0
2017-08-22 10:10:00,18.69,18.69,18.66,18.67,96114.0,12.0697,12.0697,12.0503,12.0568,96114.0
2017-08-22 10:15:00,18.68,18.69,18.67,18.69,149870.0,12.0632,12.0697,12.0568,12.0697,149870.0
2017-08-22 10:20:00,18.69,18.69,18.63,18.65,111323.0,12.0697,12.0697,12.0309,12.0438,111323.0
2017-08-22 10:25:00,18.64,18.67,18.64,18.66,88507.0,12.0374,12.0568,12.0374,12.0503,88507.0
2017-08-22 10:30:00,18.66,18.68,18.64,18.65,153072.0,12.0503,12.0632,12.0374,12.0438,153072.0
2017-08-22 10:35:00,18.65,18.67,18.65,18.66,76505.0,12.0438,12.0568,12.0438,12.0503,76505.0
2017-08-22 10:40:00,18.67,18.67,18.65,18.66,54411.0,12.0568,12.0568,12.0438,12.0503,54411.0
2017-08-22 10:45:00,18.66,18.68,18.64,18.68,85862.0,12.0503,12.0632,12.0374,12.0632,85862.0
2017-08-22 10:50:00,18.67,18.68,18.66,18.67,48169.0,12.0568,12.0632,12.0503,12.0568,48169.0
2017-08-22 10:55:00,18.66,18.67,18.64,18.66,82538.0,12.0503,12.0568,12.0374,12.0503,82538.0
2017-08-22 11:00:00,18.66,18.66,18.63,18.65,176262.0,12.0503,12.0503,12.0309,12.0438,176262.0
2017-08-22 11:05:00,18.64,18.65,18.64,18.64,51760.0,12.0374,12.0438,12.0374,12.0374,51760.0
2017-08-22 11:10:00,18.64,18.68,18.64,18.68,157301.0,12.0374,12.0632,12.0374,12.0632,157301.0
2017-08-22 11:15:00,18.68,18.68,18.66,18.68,99282.0,12.0632,12.0632,12.0503,12.0632,99282.0
2017-08-22 11:20:00,18.68,18.69,18.67,18.68,146901.0,12.0632,12.0697,12.0568,12.0632,146901.0
2017-08-22 11:25:00,18.69,18.7,18.68,18.7,84138.0,12.0697,12.0761,12.0632,12.0761,84138.0
2017-08-22 11:30:00,18.7,18.71,18.68,18.71,171623.0,12.0761,12.0826,12.0632,12.0826,171623.0
2017-08-22 11:35:00,18.71,18.72,18.69,18.71,116081.0,12.0826,12.089,12.0697,12.0826,116081.0
2017-08-22 11:40:00,18.71,18.73,18.7,18.73,118917.0,12.0826,12.0955,12.0761,12.0955,118917.0
2017-08-22 11:45:00,18.73,18.75,18.72,18.75,59488.0,12.0955,12.1084,12.089,12.1084,59488.0
2017-08-22 11:50:00,18.75,18.76,18.74,18.76,58357.0,12.1084,12.1149,12.102,12.1149,58357.0
2017-08-22 11:55:00,18.76,18.76,18.75,18.76,50407.0,12.1149,12.1149,12.1084,12.1149,50407.0
2017-08-22 12:00:00,18.76,18.78,18.75,18.76,90312.0,12.1149,12.1278,12.1084,12.1149,90312.0
2017-08-22 12:05:00,18.76,18.76,18.74,18.75,55682.0,12.1149,12.1149,12.102,12.1084,55682.0
2017-08-22 12:10:00,18.75,18.76,18.74,18.76,76918.0,12.1084,12.1149,12.102,12.1149,76918.0
2017-08-22 12:15:00,18.75,18.76,18.74,18.75,53051.0,12.1084,12.1149,12.102,12.1084,53051.0
2017-08-22 12:20:00,18.74,18.75,18.74,18.75,35974.0,12.102,12.1084,12.102,12.1084,35974.0
2017-08-22 12:25:00,18.74,18.75,18.72,18.73,98039.0,12.102,12.1084,12.089,12.0955,98039.0
2017-08-22 12:30:00,18.74,18.74,18.73,18.74,24620.0,12.102,12.102,12.0955,12.102,24620.0
2017-08-22 12:35:00,18.73,18.74,18.7,18.71,66432.0,12.0955,12.102,12.0761,12.0826,66432.0
2017-08-22 12:40:00,18.71,18.73,18.7,18.73,72084.0,12.0826,12.0955,12.0761,12.0955,72084.0
2017-08-22 12:45:00,18.72,18.73,18.71,18.71,27353.0,12.089,12.0955,12.0826,12.0826,27353.0
2017-08-22 12:50:00,18.71,18.72,18.69,18.71,86787.0,12.0826,12.089,12.0697,12.0826,86787.0
2017-08-22 12:55:00,18.71,18.72,18.7,18.71,62130.0,12.0826,12.089,12.0761,12.0826,62130.0
2017-08-22 13:00:00,18.7,18.72,18.69,18.72,99191.0,12.0761,12.089,12.0697,12.089,99191.0
2017-08-22 13:05:00,18.72,18.75,18.72,18.74,88616.0,12.089,12.1084,12.089,12.102,88616.0
2017-08-22 13:10:00,18.75,18.75,18.73,18.73,33611.0,12.1084,12.1084,12.0955,12.0955,33611.0
2017-08-22 13:15:00,18.74,18.74,18.72,18.74,52864.0,12.102,12.102,12.089,12.102,52864.0
2017-08-22 13:20:00,18.73,18.74,18.73,18.73,23045.0,12.0955,12.102,12.0955,12.0955,23045.0
2017-08-22 13:25:00,18.73,18.74,18.72,18.73,30237.0,12.0955,12.102,12.089,12.0955,30237.0
2017-08-22 13:30:00,18.73,18.73,18.7,18.71,58729.0,12.0955,12.0955,12.0761,12.0826,58729.0
2017-08-22 13:35:00,18.71,18.71,18.7,18.71,32334.0,12.0826,12.0826,12.0761,12.0826,32334.0
2017-08-22 13:40:00,18.71,18.71,18.7,18.71,31616.0,12.0826,12.0826,12.0761,12.0826,31616.0
2017-08-22 13:45:00,18.7,18.71,18.7,18.71,34540.0,12.0761,12.0826,12.0761,12.0826,34540.0
2017-08-22 13:50:00,18.71,18.72,18.7,18.71,90757.0,12.0826,12.089,12.0761,12.0826,90757.0
2017-08-22 13:55:00,18.71,18.72,18.71,18.72,75115.0,12.0826,12.089,12.0826,12.089,75115.0
2017-08-22 14:00:00,18.72,18.75,18.71,18.73,95944.0,12.089,12.1084,12.0826,12.0955,95944.0
2017-08-22 14:05:00,18.74,18.74,18.73,18.74,52776.0,12.102,12.102,12.0955,12.102,52776.0
2017-08-22 14:10:00,18.74,18.74,18.71,18.73,109425.0,12.102,12.102,12.0826,12.0955,109425.0
2017-08-22 14:15:00,18.73,18.75,18.72,18.75,42569.0,12.0955,12.1084,12.089,12.1084,42569.0
2017-08-22 14:20:00,18.75,18.78,18.74,18.78,141944.0,12.1084,12.1278,12.102,12.1278,141944.0
2017-08-22 14:25:00,18.77,18.79,18.77,18.78,85893.0,12.1213,12.1343,12.1213,12.1278,85893.0
2017-08-22 14:30:00,18.78,18.79,18.76,18.79,123070.0,12.1278,12.1343,12.1149,12.1343,123070.0
2017-08-22 14:35:00,18.78,18.79,18.75,18.77,99960.0,12.1278,12.1343,12.1084,12.1213,99960.0
2017-08-22 14:40:00,18.76,18.77,18.74,18.74,62717.0,12.1149,12.1213,12.102,12.102,62717.0
2017-08-22 14:45:00,18.75,18.76,18.74,18.76,60141.0,12.1084,12.1149,12.102,12.1149,60141.0
2017-08-22 14:50:00,18.76,18.78,18.75,18.77,89402.0,12.1149,12.1278,12.1084,12.1213,89402.0
2017-08-22 14:55:00,18.77,18.79,18.76,18.79,68173.0,12.1213,12.1343,12.1149,12.1343,68173.0
2017-08-22 15:00:00,18.79,18.8,18.77,18.8,80983.0,12.1343,12.1407,12.1213,12.1407,80983.0
2017-08-22 15:05:00,18.8,18.8,18.79,18.8,79741.0,12.1407,12.1407,12.1343,12.1407,79741.0
2017-08-22 15:10:00,18.8,18.81,18.79,18.8,96712.0,12.1407,12.1472,12.1343,12.1407,96712.0
2017-08-22 15:15:00,18.8,18.82,18.79,18.82,98440.0,12.1407,12.1536,12.1343,12.1536,98440.0
2017-08-22 15:20:00,18.82,18.83,18.81,18.82,88761.0,12.1536,12.1601,12.1472,12.1536,88761.0
2017-08-22 15:25:00,18.82,18.83,18.81,18.82,99510.0,12.1536,12.1601,12.1472,12.1536,99510.0
2017-08-22 15:30:00,18.82,18.83,18.81,18.83,55072.0,12.1536,12.1601,12.1472,12.1601,55072.0
2017-08-22 15:35:00,18.83,18.84,18.81,18.81,263033.0,12.1601,12.1665,12.1472,12.1472,263033.0
2017-08-22 15:40:00,18.82,18.83,18.81,18.82,107056.0,12.1536,12.1601,12.1472,12.1536,107056.0
2017-08-22 15:45:00,18.82,18.83,18.81,18.82,246463.0,12.1536,12.1601,12.1472,12.1536,246463.0
2017-08-22 15:50:00,18.82,18.83,18.81,18.82,202200.0,12.1536,12.1601,12.1472,12.1536,202200.0
2017-08-22 15:55:00,18.82,18.82,18.78,18.8,502316.0,12.1536,12.1536,12.1278,12.1407,502316.0
2017-08-23 09:30:00,18.73,18.76,18.72,18.75,175979.0,12.0955,12.1149,12.089,12.1084,175979.0
2017-08-23 09:35:00,18.75,18.81,18.75,18.8,151729.0,12.1084,12.1472,12.1084,12.1407,151729.0
2017-08-23 09:40:00,18.8,18.85,18.79,18.84,179307.0,12.1407,12.173,12.1343,12.1665,179307.0
2017-08-23 09:45:00,18.84,18.85,18.82,18.84,137970.0,12.1665,12.173,12.1536,12.1665,137970.0
2017-08-23 09:50:00,18.84,18.92,18.84,18.91,154898.0,12.1665,12.2182,12.1665,12.2117,154898.0
2017-08-23 09:55:00,18.92,18.96,18.91,18.96,241784.0,12.2182,12.244,12.2117,12.244,241784.0
2017-08-23 10:00:00,18.96,18.99,18.95,18.99,168208.0,12.244,12.2634,12.2376,12.2634,168208.0
2017-08-23 10:05:00,18.98,18.99,18.96,18.97,176122.0,12.257,12.2634,12.244,12.2505,176122.0
2017-08-23 10:10:00,18.97,18.99,18.96,18.97,128605.0,12.2505,12.2634,12.244,12.2505,128605.0
2017-08-23 10:15:00,18.97,18.99,18.96,18.99,71770.0,12.2505,12.2634,12.244,12.2634,71770.0
2017-08-23 10:20:00,18.99,19.0,18.98,18.98,125943.0,12.2634,12.2699,12.257,12.257,125943.0
2017-08-23 10:25:00,18.98,18.99,18.94,18.96,105467.0,12.257,12.2634,12.2311,12.244,105467.0
2017-08-23 10:30:00,18.96,19.0,18.92,19.0,131578.0,12.244,12.2699,12.2182,12.2699,131578.0
2017-08-23 10:35:00,19.0,19.03,18.99,19.01,214093.0,12.2699,12.2892,12.2634,12.2763,214093.0
2017-08-23 10:40:00,19.01,19.03,18.99,19.03,66377.0,12.2763,12.2892,12.2634,12.2892,66377.0
2017-08-23 10:45:00,19.03,19.03,19.0,19.01,91892.0,12.2892,12.2892,12.2699,12.2763,91892.0
2017-08-23 10:50:00,19.02,19.02,19.0,19.01,80466.0,12.2828,12.2828,12.2699,12.2763,80466.0
2017-08-23 10:55:00,19.01,19.01,18.96,18.98,79980.0,12.2763,12.2763,12.244,12.257,79980.0
2017-08-23 11:00:00,18.98,19.02,18.98,19.01,126032.0,12.257,12.2828,12.257,12.2763,126032.0
2017-08-23 11:05:00,19.01,19.01,18.96,18.98,60750.0,12.2763,12.2763,12.244,12.257,60750.0
2017-08-23 11:10:00,18.98,18.98,18.94,18.95,73919.0,12.257,12.257,12.2311,12.2376,73919.0
2017-08-23 11:15:00,18.95,18.96,18.94,18.96,64219.0,12.2376,12.244,12.2311,12.244,64219.0
2017-08-23 11:20:00,18.96,18.97,18.96,18.96,51513.0,12.244,12.2505,12.244,12.244,51513.0
2017-08-23 11:25:00,18.96,19.02,18.96,19.02,105922.0,12.244,12.2828,12.244,12.2828,105922.0
2017-08-23 11:30:00,19.02,19.02,18.97,18.98,50121.0,12.2828,12.2828,12.2505,12.257,50121.0
2017-08-23 11:35:00,18.98,19.01,18.97,19.0,67754.0,12.257,12.2763,12.2505,12.2699,67754.0
2017-08-23 11:40:00,19.0,19.02,18.99,19.01,51319.0,12.2699,12.2828,12.2634,12.2763,51319.0
2017-08-23 11:45:00,19.01,19.01,19.0,19.01,22347.0,12.2763,12.2763,12.2699,12.2763,22347.0
2017-08-23 11:50:00,19.01,19.01,19.0,19.01,25928.0,12.2763,12.2763,12.2699,12.2763,25928.0
2017-08-23 11:55:00,19.01,19.01,19.0,19.01,22657.0,12.2763,12.2763,12.2699,12.2763,22657.0
2017-08-23 12:00:00,19.0,19.01,19.0,19.0,37187.0,12.2699,12.2763,12.2699,12.2699,37187.0
2017-08-23 12:05:00,19.01,19.01,18.98,18.99,91445.0,12.2763,12.2763,12.257,12.2634,91445.0
2017-08-23 12:10:00,19.0,19.02,18.98,19.0,73313.0,12.2699,12.2828,12.257,12.2699,73313.0
2017-08-23 12:15:00,19.01,19.03,18.99,19.03,42722.0,12.2763,12.2892,12.2634,12.2892,42722.0
2017-08-23 12:20:00,19.03,19.03,19.02,19.03,25875.0,12.2892,12.2892,12.2828,12.2892,25875.0
2017-08-23 12:25:00,19.03,19.05,19.02,19.04,142335.0,12.2892,12.3022,12.2828,12.2957,142335.0
2017-08-23 12:30:00,19.05,19.05,19.04,19.05,29838.0,12.3022,12.3022,12.2957,12.3022,29838.0
2017-08-23 12:35:00,19.05,19.06,19.03,19.05,142715.0,12.3022,12.3086,12.2892,12.3022,142715.0
2017-08-23 12:40:00,19.05,19.07,19.04,19.07,59858.0,12.3022,12.3151,12.2957,12.3151,59858.0
2017-08-23 12:45:00,19.07,19.08,19.05,19.05,62654.0,12.3151,12.3215,12.3022,12.3022,62654.0
2017-08-23 12:50:00,19.05,19.09,19.05,19.08,102102.0,12.3022,12.328,12.3022,12.3215,102102.0
2017-08-23 12:55:00,19.08,19.09,19.07,19.08,67252.0,12.3215,12.328,12.3151,12.3215,67252.0
2017-08-23 13:00:00,19.09,19.09,19.08,19.08,42238.0,12.328,12.328,12.3215,12.3215,42238.0
2017-08-23 13:05:00,19.09,19.09,19.08,19.09,27895.0,12.328,12.328,12.3215,12.328,27895.0
2017-08-23 13:10:00,19.08,19.11,19.08,19.11,145321.0,12.3215,12.3409,12.3215,12.3409,145321.0
2017-08-23 13:15:00,19.11,19.11,19.07,19.11,223415.0,12.3409,12.3409,12.3151,12.3409,223415.0
2017-08-23 13:20:00,19.11,19.11,19.09,19.1,48852.0,12.3409,12.3409,12.328,12.3344,48852.0
2017-08-23 13:25:00,19.1,19.11,19.09,19.1,33020.0,12.3344,12.3409,12.328,12.3344,33020.0
2017-08-23 13:30:00,19.1,19.1,19.08,19.09,30135.0,12.3344,12.3344,12.3215,12.328,30135.0
2017-08-23 13:35:00,19.08,19.11,19.08,19.11,79142.0,12.3215,12.3409,12.3215,12.3409,79142.0
2017-08-23 13:40:00,19.11,19.12,19.1,19.12,49250.0,12.3409,12.3474,12.3344,12.3474,49250.0
2017-08-23 13:45:00,19.12,19.12,19.09,19.1,30099.0,12.3474,12.3474,12.328,12.3344,30099.0
2017-08-23 13:50:00,19.09,19.12,19.09,19.11,72517.0,12.328,12.3474,12.328,12.3409,72517.0
2017-08-23 13:55:00,19.11,19.13,19.11,19.13,49745.0,12.3409,12.3538,12.3409,12.3538,49745.0
2017-08-23 14:00:00,19.13,19.13,19.1,19.11,114053.0,12.3538,12.3538,12.3344,12.3409,114053.0
2017-08-23 14:05:00,19.11,19.11,19.08,19.09,33164.0,12.3409,12.3409,12.3215,12.328,33164.0
2017-08-23 14:10:00,19.08,19.11,19.08,19.09,78246.0,12.3215,12.3409,12.3215,12.328,78246.0
2017-08-23 14:15:00,19.09,19.09,19.08,19.09,22605.0,12.328,12.328,12.3215,12.328,22605.0
2017-08-23 14:20:00,19.09,19.09,19.04,19.06,123379.0,12.328,12.328,12.2957,12.3086,123379.0
2017-08-23 14:25:00,19.05,19.06,19.04,19.04,67230.0,12.3022,12.3086,12.2957,12.2957,67230.0
2017-08-23 14:30:00,19.05,19.07,19.04,19.06,347073.0,12.3022,12.3151,12.2957,12.3086,347073.0
2017-08-23 14:35:00,19.05,19.08,19.05,19.08,151606.0,12.3022,12.3215,12.3022,12.3215,151606.0
2017-08-23 14:40:00,19.07,19.09,19.06,19.09,88703.0,12.3151,12.328,12.3086,12.328,88703.0
2017-08-23 14:45:00,19.09,19.09,19.06,19.06,78489.0,12.328,12.328,12.3086,12.3086,78489.0
2017-08-23 14:50:00,19.07,19.09,19.06,19.07,77058.0,12.3151,12.328,12.3086,12.3151,77058.0
2017-08-23 14:55:00,19.08,19.09,19.07,19.09,30763.0,12.3215,12.328,12.3151,12.328,30763.0
2017-08-23 15:00:00,19.09,19.09,19.06,19.06,83159.0,12.328,12.328,12.3086,12.3086,83159.0
2017-08-23 15:05:00,19.06,19.07,19.03,19.03,54226.0,12.3086,12.3151,12.2892,12.2892,54226.0
2017-08-23 15:10:00,19.04,19.04,19.02,19.04,64708.0,12.2957,12.2957,12.2828,12.2957,64708.0
2017-08-23 15:15:00,19.04,19.04,19.03,19.04,48981.0,12.2957,12.2957,12.2892,12.2957,48981.0
2017-08-23 15:20:00,19.04,19.04,19.02,19.03,71447.0,12.2957,12.2957,12.2828,12.2892,71447.0
2017-08-23 15:25:00,19.03,19.04,19.02,19.03,65608.0,12.2892,12.2957,12.2828,12.2892,65608.0
2017-08-23 15:30:00,19.04,19.04,19.03,19.04,34272.0,12.2957,12.2957,12.2892,12.2957,34272.0
2017-08-23 15:35:00,19.04,19.06,19.03,19.04,188149.0,12.2957,12.3086,12.2892,12.2957,188149.0
2017-08-23 15:40:00,19.04,19.04,19.02,19.02,95416.0,12.2957,12.2957,12.2828,12.2828,95416.0
2017-08-23 15:45:00,19.02,19.04,19.02,19.02,154339.0,12.2828,12.2957,12.2828,12.2828,154339.0
2017-08-23 15:50:00,19.03,19.03,19.02,19.02,131725.0,12.2892,12.2892,12.2828,12.2828,131725.0
2017-08-23 15:55:00,19.03,19.03,19.01,19.01,480191.0,12.2892,12.2892,12.2763,12.2763,480191.0
2017-08-24 09:30:00,19.01,19.01,18.93,18.98,128032.0,12.2763,12.2763,12.2247,12.257,128032.0
2017-08-24 09:35:00,18.98,18.99,18.95,18.99,35313.0,12.257,12.2634,12.2376,12.2634,35313.0
2017-08-24 09:40:00,18.99,19.02,18.95,18.96,58155.0,12.2634,12.2828,12.2376,12.244,58155.0
2017-08-24 09:45:00,18.96,18.96,18.93,18.93,95600.0,12.244,12.244,12.2247,12.2247,95600.0
2017-08-24 09:50:00,18.94,18.95,18.91,18.92,77311.0,12.2311,12.2376,12.2117,12.2182,77311.0
2017-08-24 09:55:00,18.92,18.94,18.9,18.91,47826.0,12.2182,12.2311,12.2053,12.2117,47826.0
2017-08-24 10:00:00,18.91,18.94,18.9,18.93,82461.0,12.2117,12.2311,12.2053,12.2247,82461.0
2017-08-24 10:05:00,18.93,18.96,18.92,18.92,44423.0,12.2247,12.244,12.2182,12.2182,44423.0
2017-08-24 10:10:00,18.93,18.95,18.91,18.93,42887.0,12.2247,12.2376,12.2117,12.2247,42887.0
2017-08-24 10:15:00,18.93,18.96,18.92,18.94,60680.0,12.2247,12.244,12.2182,12.2311,60680.0
2017-08-24 10:20:00,18.94,18.95,18.92,18.95,24973.0,12.2311,12.2376,12.2182,12.2376,24973.0
2017-08-24 10:25:00,18.94,18.98,18.94,18.96,54243.0,12.2311,12.257,12.2311,12.244,54243.0
2017-08-24 10:30:00,18.96,18.99,18.96,18.97,71962.0,12.244,12.2634,12.244,12.2505,71962.0
2017-08-24 10:35:00,18.97,18.98,18.94,18.95,53820.0,12.2505,12.257,12.2311,12.2376,53820.0
2017-08-24 10:40:00,18.95,18.95,18.92,18.93,63094.0,12.2376,12.2376,12.2182,12.2247,63094.0
2017-08-24 10:45:00,18.93,18.95,18.92,18.94,49038.0,12.2247,12.2376,12.2182,12.2311,49038.0
2017-08-24 10:50:00,18.94,18.94,18.92,18.92,31464.0,12.2311,12.2311,12.2182,12.2182,31464.0
2017-08-24 10:55:00,18.93,18.95,18.92,18.94,135977.0,12.2247,12.2376,12.2182,12.2311,135977.0
2017-08-24 11:00:00,18.94,18.94,18.92,18.92,15687.0,12.2311,12.2311,12.2182,12.2182,15687.0
2017-08-24 11:05:00,18.93,18.95,18.91,18.95,140116.0,12.2247,12.2376,12.2117,12.2376,140116.0
2017-08-24 11:10:00,18.95,18.95,18.93,18.94,105346.0,12.2376,12.2376,12.2247,12.2311,105346.0
2017-08-24 11:15:00,18.94,19.0,18.94,18.99,317394.0,12.2311,12.2699,12.2311,12.2634,317394.0
2017-08-24 11:20:00,18.99,19.01,18.98,19.0,139704.0,12.2634,12.2763,12.257,12.2699,139704.0
2017-08-24 11:25:00,19.01,19.04,18.98,18.98,161454.0,12.2763,12.2957,12.257,12.257,161454.0
2017-08-24 11:30:00,18.98,19.01,18.97,18.98,116421.0,12.257,12.2763,12.2505,12.257,116421.0
2017-08-24 11:35:00,18.98,18.99,18.95,18.95,95736.0,12.257,12.2634,12.2376,12.2376,95736.0
2017-08-24 11:40:00,18.95,18.97,18.94,18.94,188204.0,12.2376,12.2505,12.2311,12.2311,188204.0
2017-08-24 11:45:00,18.95,18.98,18.94,18.97,83389.0,12.2376,12.257,12.2311,12.2505,83389.0
2017-08-24 11:50:00,18.98,18.99,18.96,18.97,44789.0,12.257,12.2634,12.244,12.2505,44789.0
2017-08-24 11:55:00,18.97,18.97,18.95,18.97,51530.0,12.2505,12.2505,12.2376,12.2505,51530.0
2017-08-24 12:00:00,18.96,18.97,18.95,18.96,45194.0,12.244,12.2505,12.2376,12.244,45194.0
2017-08-24 12:05:00,18.96,18.98,18.96,18.97,89621.0,12.244,12.257,12.244,12.2505,89621.0
2017-08-24 12:10:00,18.98,19.01,18.97,19.0,92342.0,12.257,12.2763,12.2505,12.2699,92342.0
2017-08-24 12:15:00,19.0,19.03,18.99,19.03,86433.0,12.2699,12.2892,12.2634,12.2892,86433.0
2017-08-24 12:20:00,19.03,19.06,19.02,19.06,66271.0,12.2892,12.3086,12.2828,12.3086,66271.0
2017-08-24 12:25:00,19.06,19.08,19.05,19.06,185162.0,12.3086,12.3215,12.3022,12.3086,185162.0
2017-08-24 12:30:00,19.07,19.07,19.03,19.03,64805.0,12.3151,12.3151,12.2892,12.2892,64805.0
2017-08-24 12:35:00,19.04,19.06,19.03,19.05,50344.0,12.2957,12.3086,12.2892,12.3022,50344.0
2017-08-24 12:40:00,19.05,19.06,19.05,19.06,18691.0,12.3022,12.3086,12.3022,12.3086,18691.0
2017-08-24 12:45:00,19.05,19.08,19.05,19.08,51406.0,12.3022,12.3215,12.3022,12.3215,51406.0
2017-08-24 12:50:00,19.08,19.08,19.07,19.07,29040.0,12.3215,12.3215,12.3151,12.3151,29040.0
2017-08-24 12:55:00,19.07,19.1,19.06,19.07,94249.0,12.3151,12.3344,12.3086,12.3151,94249.0
2017-08-24 13:00:00,19.07,19.08,19.07,19.07,37846.0,12.3151,12.3215,12.3151,12.3151,37846.0
2017-08-24 13:05:00,19.07,19.09,19.07,19.09,53834.0,12.3151,12.328,12.3151,12.328,53834.0
2017-08-24 13:10:00,19.09,19.11,19.08,19.11,70350.0,12.328,12.3409,12.3215,12.3409,70350.0
2017-08-24 13:15:00,19.11,19.12,19.08,19.09,92746.0,12.3409,12.3474,12.3215,12.328,92746.0
2017-08-24 13:20:00,19.09,19.11,19.08,19.11,106157.0,12.328,12.3409,12.3215,12.3409,106157.0
2017-08-24 13:25:00,19.11,19.11,19.08,19.09,70548.0,12.3409,12.3409,12.3215,12.328,70548.0
2017-08-24 13:30:00,19.09,19.09,19.06,19.07,30354.0,12.328,12.328,12.3086,12.3151,30354.0
2017-08-24 13:35:00,19.06,19.07,19.03,19.05,80083.0,12.3086,12.3151,12.2892,12.3022,80083.0
2017-08-24 13:40:00,19.04,19.08,19.04,19.06,84535.0,12.2957,12.3215,12.2957,12.3086,84535.0
2017-08-24 13:45:00,19.06,19.07,19.05,19.07,53561.0,12.3086,12.3151,12.3022,12.3151,53561.0
2017-08-24 13:50:00,19.07,19.08,19.06,19.06,66123.0,12.3151,12.3215,12.3086,12.3086,66123.0
2017-08-24 13:55:00,19.06,19.07,19.03,19.03,50131.0,12.3086,12.3151,12.2892,12.2892,50131.0
2017-08-24 14:00:00,19.04,19.06,19.03,19.04,103909.0,12.2957,12.3086,12.2892,12.2957,103909.0
2017-08-24 14:05:00,19.05,19.06,19.04,19.06,86677.0,12.3022,12.3086,12.2957,12.3086,86677.0
2017-08-24 14:10:00,19.05,19.06,19.05,19.05,42378.0,12.3022,12.3086,12.3022,12.3022,42378.0
2017-08-24 14:15:00,19.06,19.07,19.05,19.07,41961.0,12.3086,12.3151,12.3022,12.3151,41961.0
2017-08-24 14:20:00,19.07,19.08,19.06,19.07,52214.0,12.3151,12.3215,12.3086,12.3151,52214.0
2017-08-24 14:25:00,19.07,19.09,19.07,19.09,101706.0,12.3151,12.328,12.3151,12.328,101706.0
2017-08-24 14:30:00,19.09,19.09,19.08,19.09,18682.0,12.328,12.328,12.3215,12.328,18682.0
2017-08-24 14:35:00,19.09,19.1,19.08,19.09,104903.0,12.328,12.3344,12.3215,12.328,104903.0
2017-08-24 14:40:00,19.09,19.1,19.05,19.06,63401.0,12.328,12.3344,12.3022,12.3086,63401.0
2017-08-24 14:45:00,19.07,19.08,19.06,19.07,61287.0,12.3151,12.3215,12.3086,12.3151,61287.0
2017-08-24 14:50:00,19.07,19.08,19.07,19.07,14649.0,12.3151,12.3215,12.3151,12.3151,14649.0
2017-08-24 14:55:00,19.08,19.08,19.05,19.05,51586.0,12.3215,12.3215,12.3022,12.3022,51586.0
2017-08-24 15:00:00,19.05,19.09,19.03,19.09,178989.0,12.3022,12.328,12.2892,12.328,178989.0
2017-08-24 15:05:00,19.09,19.09,19.08,19.09,79545.0,12.328,12.328,12.3215,12.328,79545.0
2017-08-24 15:10:00,19.08,19.09,19.08,19.09,182100.0,12.3215,12.328,12.3215,12.328,182100.0
2017-08-24 15:15:00,19.08,19.09,19.07,19.09,150246.0,12.3215,12.328,12.3151,12.328,150246.0
2017-08-24 15:20:00,19.09,19.09,19.08,19.09,75894.0,12.328,12.328,12.3215,12.328,75894.0
2017-08-24 15:25:00,19.09,19.1,19.08,19.1,100829.0,12.328,12.3344,12.3215,12.3344,100829.0
2017-08-24 15:30:00,19.1,19.1,19.09,19.1,90053.0,12.3344,12.3344,12.328,12.3344,90053.0
2017-08-24 15:35:00,19.1,19.1,19.08,19.1,214515.0,12.3344,12.3344,12.3215,12.3344,214515.0
2017-08-24 15:40:00,19.1,19.11,19.08,19.09,179500.0,12.3344,12.3409,12.3215,12.328,179500.0
2017-08-24 15:45:00,19.08,19.09,19.05,19.06,398591.0,12.3215,12.328,12.3022,12.3086,398591.0
2017-08-24 15:50:00,19.05,19.06,19.03,19.04,150493.0,12.3022,12.3086,12.2892,12.2957,150493.0
2017-08-24 15:55:00,19.04,19.05,19.03,19.04,259433.0,12.2957,12.3022,12.2892,12.2957,259433.0
2017-08-25 09:30:00,19.12,19.13,19.08,19.13,272688.0,12.3474,12.3538,12.3215,12.3538,272688.0
2017-08-25 09:35:00,19.12,19.17,19.11,19.17,110657.0,12.3474,12.3797,12.3409,12.3797,110657.0
2017-08-25 09:40:00,19.16,19.19,19.15,19.16,116437.0,12.3732,12.3926,12.3667,12.3732,116437.0
2017-08-25 09:45:00,19.15,19.18,19.15,19.18,104417.0,12.3667,12.3861,12.3667,12.3861,104417.0
2017-08-25 09:50:00,19.17,19.22,19.17,19.22,113172.0,12.3797,12.4119,12.3797,12.4119,113172.0
2017-08-25 09:55:00,19.21,19.22,19.18,19.18,197061.0,12.4055,12.4119,12.3861,12.3861,197061.0
2017-08-25 10:00:00,19.19,19.21,19.13,19.13,204473.0,12.3926,12.4055,12.3538,12.3538,204473.0
2017-08-25 10:05:00,19.13,19.16,19.12,19.16,102175.0,12.3538,12.3732,12.3474,12.3732,102175.0
2017-08-25 10:10:00,19.16,19.19,19.14,19.16,144834.0,12.3732,12.3926,12.3603,12.3732,144834.0
2017-08-25 10:15:00,19.16,19.18,19.14,19.16,88848.0,12.3732,12.3861,12.3603,12.3732,88848.0
2017-08-25 10:20:00,19.16,19.17,19.14,19.16,187978.0,12.3732,12.3797,12.3603,12.3732,187978.0
2017-08-25 10:25:00,19.16,19.19,19.15,19.18,102126.0,12.3732,12.3926,12.3667,12.3861,102126.0
2017-08-25 10:30:00,19.17,19.19,19.11,19.12,99871.0,12.3797,12.3926,12.3409,12.3474,99871.0
2017-08-25 10:35:00,19.12,19.12,19.08,19.1,59431.0,12.3474,12.3474,12.3215,12.3344,59431.0
2017-08-25 10:40:00,19.11,19.13,19.09,19.13,150983.0,12.3409,12.3538,12.328,12.3538,150983.0
2017-08-25 10:45:00,19.12,19.13,19.11,19.12,43385.0,12.3474,12.3538,12.3409,12.3474,43385.0
2017-08-25 10:50:00,19.12,19.12,19.09,19.11,176614.0,12.3474,12.3474,12.328,12.3409,176614.0
2017-08-25 10:55:00,19.11,19.14,19.09,19.14,188621.0,12.3409,12.3603,12.328,12.3603,188621.0
2017-08-25 11:00:00,19.14,19.14,19.1,19.11,127728.0,12.3603,12.3603,12.3344,12.3409,127728.0
2017-08-25 11:05:00,19.11,19.12,19.1,19.1,34713.0,12.3409,12.3474,12.3344,12.3344,34713.0
2017-08-25 11:10:00,19.11,19.11,19.07,19.09,80570.0,12.3409,12.3409,12.3151,12.328,80570.0
2017-08-25 11:15:00,19.09,19.11,19.06,19.1,85455.0,12.328,12.3409,12.3086,12.3344,85455.0
2017-08-25 11:20:00,19.1,19.11,19.09,19.09,48997.0,12.3344,12.3409,12.328,12.328,48997.0
2017-08-25 11:25:00,19.1,19.12,19.09,19.11,65860.0,12.3344,12.3474,12.328,12.3409,65860.0
2017-08-25 11:30:00,19.12,19.12,19.1,19.11,52211.0,12.3474,12.3474,12.3344,12.3409,52211.0
2017-08-25 11:35:00,19.11,19.13,19.11,19.11,53576.0,12.3409,12.3538,12.3409,12.3409,53576.0
2017-08-25 11:40:00,19.11,19.14,19.11,19.14,57982.0,12.3409,12.3603,12.3409,12.3603,57982.0
2017-08-25 11:45:00,19.13,19.14,19.1,19.12,29172.0,12.3538,12.3603,12.3344,12.3474,29172.0
2017-08-25 11:50:00,19.12,19.12,19.1,19.11,21370.0,12.3474,12.3474,12.3344,12.3409,21370.0
2017-08-25 11:55:00,19.11,19.11,19.09,19.1,94036.0,12.3409,12.3409,12.328,12.3344,94036.0
2017-08-25 12:00:00,19.1,19.1,19.08,19.1,44690.0,12.3344,12.3344,12.3215,12.3344,44690.0
2017-08-25 12:05:00,19.1,19.1,19.09,19.09,104927.0,12.3344,12.3344,12.328,12.328,104927.0
2017-08-25 12:10:00,19.1,19.12,19.09,19.11,210112.0,12.3344,12.3474,12.328,12.3409,210112.0
2017-08-25 12:15:00,19.12,19.16,19.11,19.14,146810.0,12.3474,12.3732,12.3409,12.3603,146810.0
2017-08-25 12:20:00,19.15,19.17,19.14,19.14,72125.0,12.3667,12.3797,12.3603,12.3603,72125.0
2017-08-25 12:25:00,19.14,19.17,19.14,19.16,75125.0,12.3603,12.3797,12.3603,12.3732,75125.0
2017-08-25 12:30:00,19.16,19.16,19.14,19.14,56905.0,12.3732,12.3732,12.3603,12.3603,56905.0
2017-08-25 12:35:00,19.14,19.17,19.14,19.16,43439.0,12.3603,12.3797,12.3603,12.3732,43439.0
2017-08-25 12:40:00,19.15,19.16,19.15,19.16,17580.0,12.3667,12.3732,12.3667,12.3732,17580.0
2017-08-25 12:45:00,19.15,19.19,19.15,19.16,107157.0,12.3667,12.3926,12.3667,12.3732,107157.0
2017-08-25 12:50:00,19.16,19.17,19.14,19.16,89237.0,12.3732,12.3797,12.3603,12.3732,89237.0
2017-08-25 12:55:00,19.15,19.17,19.15,19.16,44055.0,12.3667,12.3797,12.3667,12.3732,44055.0
2017-08-25 13:00:00,19.16,19.17,19.16,19.16,16239.0,12.3732,12.3797,12.3732,12.3732,16239.0
2017-08-25 13:05:00,19.16,19.18,19.16,19.16,38843.0,12.3732,12.3861,12.3732,12.3732,38843.0
2017-08-25 13:10:00,19.16,19.17,19.16,19.16,12483.0,12.3732,12.3797,12.3732,12.3732,12483.0
2017-08-25 13:15:00,19.16,19.17,19.16,19.16,23226.0,12.3732,12.3797,12.3732,12.3732,23226.0
2017-08-25 13:20:00,19.16,19.17,19.16,19.16,19043.0,12.3732,12.3797,12.3732,12.3732,19043.0
2017-08-25 13:25:00,19.16,19.17,19.16,19.16,29182.0,12.3732,12.3797,12.3732,12.3732,29182.0
2017-08-25 13:30:00,19.16,19.17,19.13,19.13,117434.0,12.3732,12.3797,12.3538,12.3538,117434.0
2017-08-25 13:35:00,19.14,19.15,19.13,19.14,122236.0,12.3603,12.3667,12.3538,12.3603,122236.0
2017-08-25 13:40:00,19.14,19.15,19.14,19.14,31442.0,12.3603,12.3667,12.3603,12.3603,31442.0
2017-08-25 13:45:00,19.14,19.17,19.13,19.14,148801.0,12.3603,12.3797,12.3538,12.3603,148801.0
2017-08-25 13:50:00,19.14,19.18,19.14,19.16,101074.0,12.3603,12.3861,12.3603,12.3732,101074.0
2017-08-25 13:55:00,19.16,19.17,19.14,19.17,164383.0,12.3732,12.3797,12.3603,12.3797,164383.0
2017-08-25 14:00:00,19.17,19.17,19.16,19.16,28788.0,12.3797,12.3797,12.3732,12.3732,28788.0
2017-08-25 14:05:00,19.16,19.17,19.15,19.17,23954.0,12.3732,12.3797,12.3667,12.3797,23954.0
2017-08-25 14:10:00,19.16,19.19,19.16,19.19,59671.0,12.3732,12.3926,12.3732,12.3926,59671.0
2017-08-25 14:15:00,19.19,19.19,19.18,19.19,46333.0,12.3926,12.3926,12.3861,12.3926,46333.0
2017-08-25 14:20:00,19.19,19.19,19.18,19.19,21523.0,12.3926,12.3926,12.3861,12.3926,21523.0
2017-08-25 14:25:00,19.18,19.22,19.18,19.2,66255.0,12.3861,12.4119,12.3861,12.399,66255.0
2017-08-25 14:30:00,19.2,19.2,19.19,19.2,28275.0,12.399,12.399,12.3926,12.399,28275.0
2017-08-25 14:35:00,19.2,19.2,19.19,19.2,29835.0,12.399,12.399,12.3926,12.399,29835.0
2017-08-25 14:40:00,19.19,19.21,19.19,19.21,78982.0,12.3926,12.4055,12.3926,12.4055,78982.0
2017-08-25 14:45:00,19.21,19.21,19.19,19.19,34478.0,12.4055,12.4055,12.3926,12.3926,34478.0
2017-08-25 14:50:00,19.2,19.2,19.18,19.18,48840.0,12.399,12.399,12.3861,12.3861,48840.0
2017-08-25 14:55:00,19.19,19.2,19.18,19.2,87921.0,12.3926,12.399,12.3861,12.399,87921.0
2017-08-25 15:00:00,19.19,19.21,19.19,19.21,141583.0,12.3926,12.4055,12.3926,12.4055,141583.0
2017-08-25 15:05:00,19.21,19.22,19.2,19.21,67322.0,12.4055,12.4119,12.399,12.4055,67322.0
2017-08-25 15:10:00,19.22,19.24,19.2,19.23,201825.0,12.4119,12.4249,12.399,12.4184,201825.0
2017-08-25 15:15:00,19.23,19.26,19.22,19.23,142287.0,12.4184,12.4378,12.4119,12.4184,142287.0
2017-08-25 15:20:00,19.23,19.24,19.22,19.22,129807.0,12.4184,12.4249,12.4119,12.4119,129807.0
2017-08-25 15:25:00,19.22,19.23,19.22,19.23,43094.0,12.4119,12.4184,12.4119,12.4184,43094.0
2017-08-25 15:30:00,19.23,19.24,19.21,19.21,94346.0,12.4184,12.4249,12.4055,12.4055,94346.0
2017-08-25 15:35:00,19.21,19.22,19.2,19.2,100090.0,12.4055,12.4119,12.399,12.399,100090.0
2017-08-25 15:40:00,19.2,19.21,19.19,19.19,88632.0,12.399,12.4055,12.3926,12.3926,88632.0
2017-08-25 15:45:00,19.19,19.2,19.18,19.2,185234.0,12.3926,12.399,12.3861,12.399,185234.0
2017-08-25 15:50:00,19.2,19.22,19.19,19.2,249451.0,12.399,12.4119,12.3926,12.399,249451.0
2017-08-25 15:55:00,19.2,19.21,19.18,19.19,280688.0,12.399,12.4055,12.3861,12.3926,280688.0
2017-08-28 09:30:00,19.21,19.22,19.17,19.18,147791.0,12.4055,12.4119,12.3797,12.3861,147791.0
2017-08-28 09:35:00,19.17,19.21,19.17,19.21,53943.0,12.3797,12.4055,12.3797,12.4055,53943.0
2017-08-28 09:40:00,19.2,19.21,19.18,19.19,29510.0,12.399,12.4055,12.3861,12.3926,29510.0
2017-08-28 09:45:00,19.19,19.2,19.13,19.14,68455.0,12.3926,12.399,12.3538,12.3603,68455.0
2017-08-28 09:50:00,19.15,19.16,19.1,19.11,80348.0,12.3667,12.3732,12.3344,12.3409,80348.0
2017-08-28 09:55:00,19.11,19.13,19.1,19.11,44059.0,12.3409,12.3538,12.3344,12.3409,44059.0
2017-08-28 10:00:00,19.11,19.13,19.11,19.13,78644.0,12.3409,12.3538,12.3409,12.3538,78644.0
2017-08-28 10:05:00,19.13,19.13,19.11,19.12,43845.0,12.3538,12.3538,12.3409,12.3474,43845.0
2017-08-28 10:10:00,19.12,19.14,19.1,19.11,175654.0,12.3474,12.3603,12.3344,12.3409,175654.0
2017-08-28 10:15:00,19.11,19.11,19.09,19.1,55875.0,12.3409,12.3409,12.328,12.3344,55875.0
2017-08-28 10:20:00,19.1,19.12,19.09,19.12,173311.0,12.3344,12.3474,12.328,12.3474,173311.0
2017-08-28 10:25:00,19.12,19.12,19.1,19.12,97141.0,12.3474,12.3474,12.3344,12.3474,97141.0
2017-08-28 10:30:00,19.12,19.13,19.08,19.09,641850.0,12.3474,12.3538,12.3215,12.328,641850.0
2017-08-28 10:35:00,19.1,19.11,19.07,19.07,193720.0,12.3344,12.3409,12.3151,12.3151,193720.0
2017-08-28 10:40:00,19.07,19.08,19.04,19.05,169264.0,12.3151,12.3215,12.2957,12.3022,169264.0
2017-08-28 10:45:00,19.05,19.05,19.02,19.04,98868.0,12.3022,12.3022,12.2828,12.2957,98868.0
2017-08-28 10:50:00,19.04,19.06,19.03,19.05,62001.0,12.2957,12.3086,12.2892,12.3022,62001.0
2017-08-28 10:55:00,19.05,19.06,19.01,19.01,58009.0,12.3022,12.3086,12.2763,12.2763,58009.0
2017-08-28 11:00:00,19.01,19.02,19.01,19.02,21373.0,12.2763,12.2828,12.2763,12.2828,21373.0
2017-08-28 11:05:00,19.02,19.02,19.0,19.01,39686.0,12.2828,12.2828,12.2699,12.2763,39686.0
2017-08-28 11:10:00,19.01,19.01,18.97,18.97,70981.0,12.2763,12.2763,12.2505,12.2505,70981.0
2017-08-28 11:15:00,18.98,19.01,18.97,19.0,97678.0,12.257,12.2763,12.2505,12.2699,97678.0
2017-08-28 11:20:00,19.01,19.02,19.0,19.01,86801.0,12.2763,12.2828,12.2699,12.2763,86801.0
2017-08-28 11:25:00,19.01,19.02,19.01,19.01,19815.0,12.2763,12.2828,12.2763,12.2763,19815.0
2017-08-28 11:30:00,19.02,19.03,18.97,18.97,66738.0,12.2828,12.2892,12.2505,12.2505,66738.0
2017-08-28 11:35:00,18.98,18.98,18.96,18.96,40122.0,12.257,12.257,12.244,12.244,40122.0
2017-08-28 11:40:00,18.96,18.97,18.96,18.97,223258.0,12.244,12.2505,12.244,12.2505,223258.0
2017-08-28 11:45:00,18.96,18.98,18.94,18.94,252649.0,12.244,12.257,12.2311,12.2311,252649.0
2017-08-28 11:50:00,18.95,18.95,18.94,18.95,13415.0,12.2376,12.2376,12.2311,12.2376,13415.0
2017-08-28 11:55:00,18.95,18.95,18.94,18.95,9779.0,12.2376,12.2376,12.2311,12.2376,9779.0
2017-08-28 12:00:00,18.95,18.95,18.94,18.95,16682.0,12.2376,12.2376,12.2311,12.2376,16682.0
2017-08-28 12:05:00,18.94,18.95,18.94,18.95,43927.0,12.2311,12.2376,12.2311,12.2376,43927.0
2017-08-28 12:10:00,18.95,18.96,18.94,18.96,58035.0,12.2376,12.244,12.2311,12.244,58035.0
2017-08-28 12:15:00,18.96,18.96,18.94,18.95,96844.0,12.244,12.244,12.2311,12.2376,96844.0
2017-08-28 12:20:00,18.95,18.95,18.94,18.95,41669.0,12.2376,12.2376,12.2311,12.2376,41669.0
2017-08-28 12:25:00,18.95,18.95,18.94,18.95,68544.0,12.2376,12.2376,12.2311,12.2376,68544.0
2017-08-28 12:30:00,18.95,18.95,18.94,18.94,28194.0,12.2376,12.2376,12.2311,12.2311,28194.0
2017-08-28 12:35:00,18.95,18.95,18.94,18.95,40256.0,12.2376,12.2376,12.2311,12.2376,40256.0
2017-08-28 12:40:00,18.95,18.95,18.94,18.95,53581.0,12.2376,12.2376,12.2311,12.2376,53581.0
2017-08-28 12:45:00,18.95,18.95,18.94,18.95,19891.0,12.2376,12.2376,12.2311,12.2376,19891.0
2017-08-28 12:50:00,18.95,18.95,18.94,18.95,56596.0,12.2376,12.2376,12.2311,12.2376,56596.0
2017-08-28 12:55:00,18.95,18.95,18.94,18.94,71567.0,12.2376,12.2376,12.2311,12.2311,71567.0
2017-08-28 13:00:00,18.95,18.98,18.94,18.96,161571.0,12.2376,12.257,12.2311,12.244,161571.0
2017-08-28 13:05:00,18.97,18.99,18.96,18.98,57361.0,12.2505,12.2634,12.244,12.257,57361.0
2017-08-28 13:10:00,18.98,18.99,18.98,18.98,16291.0,12.257,12.2634,12.257,12.257,16291.0
2017-08-28 13:15:00,18.99,19.01,18.98,19.01,78164.0,12.2634,12.2763,12.257,12.2763,78164.0
2017-08-28 13:20:00,19.01,19.01,18.99,19.0,62419.0,12.2763,12.2763,12.2634,12.2699,62419.0
2017-08-28 13:25:00,19.0,19.0,18.99,18.99,24431.0,12.2699,12.2699,12.2634,12.2634,24431.0
2017-08-28 13:30:00,19.0,19.0,18.99,19.0,30238.0,12.2699,12.2699,12.2634,12.2699,30238.0
2017-08-28 13:35:00,19.0,19.0,18.99,19.0,19577.0,12.2699,12.2699,12.2634,12.2699,19577.0
2017-08-28 13:40:00,19.0,19.0,18.99,19.0,33526.0,12.2699,12.2699,12.2634,12.2699,33526.0
2017-08-28 13:45:00,19.0,19.0,18.99,19.0,12294.0,12.2699,12.2699,12.2634,12.2699,12294.0
2017-08-28 13:50:00,18.99,19.0,18.99,19.0,125243.0,12.2634,12.2699,12.2634,12.2699,125243.0
2017-08-28 13:55:00,19.0,19.01,18.99,19.0,110160.0,12.2699,12.2763,12.2634,12.2699,110160.0
2017-08-28 14:00:00,19.01,19.01,18.99,19.0,45863.0,12.2763,12.2763,12.2634,12.2699,45863.0
2017-08-28 14:05:00,18.99,19.0,18.99,19.0,32886.0,12.2634,12.2699,12.2634,12.2699,32886.0
2017-08-28 14:10:00,18.99,19.0,18.99,19.0,36254.0,12.2634,12.2699,12.2634,12.2699,36254.0
2017-08-28 14:15:00,18.99,19.0,18.99,19.0,34882.0,12.2634,12.2699,12.2634,12.2699,34882.0
2017-08-28 14:20:00,19.0,19.02,18.99,19.01,86970.0,12.2699,12.2828,12.2634,12.2763,86970.0
2017-08-28 14:25:00,19.01,19.01,18.99,19.0,64724.0,12.2763,12.2763,12.2634,12.2699,64724.0
2017-08-28 14:30:00,18.99,19.0,18.99,18.99,38105.0,12.2634,12.2699,12.2634,12.2634,38105.0
2017-08-28 14:35:00,18.99,19.0,18.99,18.99,15767.0,12.2634,12.2699,12.2634,12.2634,15767.0
2017-08-28 14:40:00,19.0,19.01,18.99,19.01,85990.0,12.2699,12.2763,12.2634,12.2763,85990.0
2017-08-28 14:45:00,19.01,19.03,19.0,19.02,97943.0,12.2763,12.2892,12.2699,12.2828,97943.0
2017-08-28 14:50:00,19.02,19.02,19.0,19.01,70800.0,12.2828,12.2828,12.2699,12.2763,70800.0
2017-08-28 14:55:00,19.01,19.01,18.99,19.0,58389.0,12.2763,12.2763,12.2634,12.2699,58389.0
2017-08-28 15:00:00,18.99,19.02,18.99,19.01,84560.0,12.2634,12.2828,12.2634,12.2763,84560.0
2017-08-28 15:05:00,19.0,19.01,18.99,19.0,49278.0,12.2699,12.2763,12.2634,12.2699,49278.0
2017-08-28 15:10:00,18.99,19.0,18.99,19.0,26821.0,12.2634,12.2699,12.2634,12.2699,26821.0
2017-08-28 15:15:00,18.99,19.01,18.99,19.01,47078.0,12.2634,12.2763,12.2634,12.2763,47078.0
2017-08-28 15:20:00,19.01,19.01,19.0,19.01,39136.0,12.2763,12.2763,12.2699,12.2763,39136.0
2017-08-28 15:25:00,19.01,19.01,18.97,18.98,268890.0,12.2763,12.2763,12.2505,12.257,268890.0
2017-08-28 15:30:00,18.98,19.0,18.98,18.98,105462.0,12.257,12.2699,12.257,12.257,105462.0
2017-08-28 15:35:00,18.98,19.0,18.98,19.0,155977.0,12.257,12.2699,12.257,12.2699,155977.0
2017-08-28 15:40:00,19.0,19.0,18.99,19.0,111131.0,12.2699,12.2699,12.2634,12.2699,111131.0
2017-08-28 15:45:00,19.0,19.0,18.99,19.0,82284.0,12.2699,12.2699,12.2634,12.2699,82284.0
2017-08-28 15:50:00,19.0,19.0,18.99,19.0,227934.0,12.2699,12.2699,12.2634,12.2699,227934.0
2017-08-28 15:55:00,18.99,19.01,18.99,19.0,520532.0,12.2634,12.2763,12.2634,12.2699,520532.0
2017-08-29 09:30:00,18.92,18.95,18.9,18.93,240818.0,12.2182,12.2376,12.2053,12.2247,240818.0
2017-08-29 09:35:00,18.93,18.97,18.89,18.97,175606.0,12.2247,12.2505,12.1988,12.2505,175606.0
2017-08-29 09:40:00,18.97,19.01,18.9,18.91,124949.0,12.2505,12.2763,12.2053,12.2117,124949.0
2017-08-29 09:45:00,18.91,18.93,18.9,18.91,138618.0,12.2117,12.2247,12.2053,12.2117,138618.0
2017-08-29 09:50:00,18.91,18.96,18.9,18.94,121442.0,12.2117,12.244,12.2053,12.2311,121442.0
2017-08-29 09:55:00,18.93,18.96,18.92,18.96,52952.0,12.2247,12.244,12.2182,12.244,52952.0
2017-08-29 10:00:00,18.95,18.97,18.94,18.95,47855.0,12.2376,12.2505,12.2311,12.2376,47855.0
2017-08-29 10:05:00,18.94,18.95,18.91,18.91,59558.0,12.2311,12.2376,12.2117,12.2117,59558.0
2017-08-29 10:10:00,18.91,18.92,18.89,18.91,96390.0,12.2117,12.2182,12.1988,12.2117,96390.0
2017-08-29 10:15:00,18.91,18.92,18.9,18.91,60492.0,12.2117,12.2182,12.2053,12.2117,60492.0
2017-08-29 10:20:00,18.91,18.92,18.89,18.9,136301.0,12.2117,12.2182,12.1988,12.2053,136301.0
2017-08-29 10:25:00,18.91,18.93,18.9,18.93,75790.0,12.2117,12.2247,12.2053,12.2247,75790.0
2017-08-29 10:30:00,18.93,18.94,18.92,18.94,77980.0,12.2247,12.2311,12.2182,12.2311,77980.0
2017-08-29 10:35:00,18.94,18.95,18.91,18.92,145931.0,12.2311,12.2376,12.2117,12.2182,145931.0
2017-08-29 10:40:00,18.92,18.99,18.92,18.98,91338.0,12.2182,12.2634,12.2182,12.257,91338.0
2017-08-29 10:45:00,18.98,18.99,18.93,18.93,45816.0,12.257,12.2634,12.2247,12.2247,45816.0
2017-08-29 10:50:00,18.94,18.94,18.91,18.91,39377.0,12.2311,12.2311,12.2117,12.2117,39377.0
2017-08-29 10:55:00,18.91,18.92,18.9,18.91,50704.0,12.2117,12.2182,12.2053,12.2117,50704.0
2017-08-29 11:00:00,18.92,18.94,18.9,18.93,163854.0,12.2182,12.2311,12.2053,12.2247,163854.0
2017-08-29 11:05:00,18.93,18.94,18.92,18.93,28520.0,12.2247,12.2311,12.2182,12.2247,28520.0
2017-08-29 11:10:00,18.92,18.92,18.9,18.91,31873.0,12.2182,12.2182,12.2053,12.2117,31873.0
2017-08-29 11:15:00,18.91,18.92,18.9,18.91,59860.0,12.2117,12.2182,12.2053,12.2117,59860.0
2017-08-29 11:20:00,18.91,18.92,18.9,18.91,66699.0,12.2117,12.2182,12.2053,12.2117,66699.0
2017-08-29 11:25:00,18.91,18.92,18.9,18.9,67128.0,12.2117,12.2182,12.2053,12.2053,67128.0
2017-08-29 11:30:00,18.9,18.91,18.89,18.91,178835.0,12.2053,12.2117,12.1988,12.2117,178835.0
2017-08-29 11:35:00,18.91,18.92,18.89,18.91,141335.0,12.2117,12.2182,12.1988,12.2117,141335.0
2017-08-29 11:40:00,18.91,18.93,18.9,18.91,27412.0,12.2117,12.2247,12.2053,12.2117,27412.0
2017-08-29 11:45:00,18.92,18.93,18.91,18.91,33692.0,12.2182,12.2247,12.2117,12.2117,33692.0
2017-08-29 11:50:00,18.92,18.92,18.91,18.91,14406.0,12.2182,12.2182,12.2117,12.2117,14406.0
2017-08-29 11:55:00,18.91,18.93,18.91,18.91,38542.0,12.2117,12.2247,12.2117,12.2117,38542.0
2017-08-29 12:00:00,18.92,18.92,18.91,18.91,15843.0,12.2182,12.2182,12.2117,12.2117,15843.0
2017-08-29 12:05:00,18.91,18.92,18.9,18.91,118182.0,12.2117,12.2182,12.2053,12.2117,118182.0
2017-08-29 12:10:00,18.92,18.92,18.91,18.92,26018.0,12.2182,12.2182,12.2117,12.2182,26018.0
2017-08-29 12:15:00,18.91,18.92,18.91,18.92,25067.0,12.2117,12.2182,12.2117,12.2182,25067.0
2017-08-29 12:20:00,18.91,18.92,18.9,18.91,42365.0,12.2117,12.2182,12.2053,12.2117,42365.0
2017-08-29 12:25:00,18.91,18.93,18.9,18.93,94654.0,12.2117,12.2247,12.2053,12.2247,94654.0
2017-08-29 12:30:00,18.93,18.94,18.91,18.94,35675.0,12.2247,12.2311,12.2117,12.2311,35675.0
2017-08-29 12:35:00,18.93,18.94,18.92,18.93,32194.0,12.2247,12.2311,12.2182,12.2247,32194.0
2017-08-29 12:40:00,18.93,18.95,18.92,18.95,34139.0,12.2247,12.2376,12.2182,12.2376,34139.0
2017-08-29 12:45:00,18.95,18.96,18.94,18.94,46360.0,12.2376,12.244,12.2311,12.2311,46360.0
2017-08-29 12:50:00,18.95,18.95,18.93,18.93,35621.0,12.2376,12.2376,12.2247,12.2247,35621.0
2017-08-29 12:55:00,18.93,18.95,18.93,18.94,51718.0,12.2247,12.2376,12.2247,12.2311,51718.0
2017-08-29 13:00:00,18.94,18.95,18.92,18.92,92693.0,12.2311,12.2376,12.2182,12.2182,92693.0
2017-08-29 13:05:00,18.93,18.96,18.92,18.96,56053.0,12.2247,12.244,12.2182,12.244,56053.0
2017-08-29 13:10:00,18.96,18.99,18.96,18.98,36193.0,12.244,12.2634,12.244,12.257,36193.0
2017-08-29 13:15:00,18.98,18.99,18.95,18.98,44793.0,12.257,12.2634,12.2376,12.257,44793.0
2017-08-29 13:20:00,18.98,19.0,18.98,19.0,27488.0,12.257,12.2699,12.257,12.2699,27488.0
2017-08-29 13:25:00,19.0,19.01,18.98,18.99,91959.0,12.2699,12.2763,12.257,12.2634,91959.0
2017-08-29 13:30:00,19.0,19.01,18.99,19.01,30314.0,12.2699,12.2763,12.2634,12.2763,30314.0
2017-08-29 13:35:00,19.01,19.03,19.0,19.02,38885.0,12.2763,12.2892,12.2699,12.2828,38885.0
2017-08-29 13:40:00,19.02,19.02,18.99,19.01,31116.0,12.2828,12.2828,12.2634,12.2763,31116.0
2017-08-29 13:45:00,19.01,19.02,19.0,19.02,37543.0,12.2763,12.2828,12.2699,12.2828,37543.0
2017-08-29 13:50:00,19.02,19.02,19.0,19.02,24093.0,12.2828,12.2828,12.2699,12.2828,24093.0
2017-08-29 13:55:00,19.02,19.02,19.0,19.01,42382.0,12.2828,12.2828,12.2699,12.2763,42382.0
2017-08-29 14:00:00,19.01,19.04,19.0,19.02,84757.0,12.2763,12.2957,12.2699,12.2828,84757.0
2017-08-29 14:05:00,19.02,19.02,18.99,18.99,33718.0,12.2828,12.2828,12.2634,12.2634,33718.0
2017-08-29 14:10:00,18.99,19.0,18.98,18.98,55274.0,12.2634,12.2699,12.257,12.257,55274.0
2017-08-29 14:15:00,18.99,19.01,18.98,18.98,48406.0,12.2634,12.2763,12.257,12.257,48406.0
2017-08-29 14:20:00,18.98,18.99,18.97,18.98,34061.0,12.257,12.2634,12.2505,12.257,34061.0
2017-08-29 14:25:00,18.98,19.0,18.97,18.98,77753.0,12.257,12.2699,12.2505,12.257,77753.0
2017-08-29 14:30:00,18.98,19.01,18.98,18.99,51748.0,12.257,12.2763,12.257,12.2634,51748.0
2017-08-29 14:35:00,18.99,19.01,18.99,19.0,52535.0,12.2634,12.2763,12.2634,12.2699,52535.0
2017-08-29 14:40:00,19.01,19.01,19.0,19.01,39054.0,12.2763,12.2763,12.2699,12.2763,39054.0
2017-08-29 14:45:00,19.0,19.01,19.0,19.01,28634.0,12.2699,12.2763,12.2699,12.2763,28634.0
2017-08-29 14:50:00,19.01,19.01,18.99,18.99,40650.0,12.2763,12.2763,12.2634,12.2634,40650.0
2017-08-29 14:55:00,19.0,19.01,18.99,19.01,26930.0,12.2699,12.2763,12.2634,12.2763,26930.0
2017-08-29 15:00:00,19.01,19.01,18.98,18.98,25647.0,12.2763,12.2763,12.257,12.257,25647.0
2017-08-29 15:05:00,18.98,18.99,18.97,18.98,68177.0,12.257,12.2634,12.2505,12.257,68177.0
2017-08-29 15:10:00,18.98,19.0,18.97,19.0,129927.0,12.257,12.2699,12.2505,12.2699,129927.0
2017-08-29 15:15:00,19.0,19.0,18.96,18.99,152917.0,12.2699,12.2699,12.244,12.2634,152917.0
2017-08-29 15:20:00,18.99,19.0,18.98,19.0,130634.0,12.2634,12.2699,12.257,12.2699,130634.0
2017-08-29 15:25:00,19.0,19.01,18.99,19.01,53798.0,12.2699,12.2763,12.2634,12.2763,53798.0
2017-08-29 15:30:00,19.01,19.04,19.0,19.04,164527.0,12.2763,12.2957,12.2699,12.2957,164527.0
2017-08-29 15:35:00,19.03,19.04,19.02,19.02,58969.0,12.2892,12.2957,12.2828,12.2828,58969.0
2017-08-29 15:40:00,19.03,19.04,19.01,19.02,233158.0,12.2892,12.2957,12.2763,12.2828,233158.0
2017-08-29 15:45:00,19.03,19.04,19.02,19.04,116646.0,12.2892,12.2957,12.2828,12.2957,116646.0
2017-08-29 15:50:00,19.04,19.04,19.03,19.03,232486.0,12.2957,12.2957,12.2892,12.2892,232486.0
2017-08-29 15:55:00,19.04,19.04,19.02,19.02,643132.0,12.2957,12.2957,12.2828,12.2828,643132.0
2017-08-30 09:30:00,19.01,19.02,18.93,18.94,197110.0,12.2763,12.2828,12.2247,12.2311,197110.0
2017-08-30 09:35:00,18.94,18.96,18.92,18.96,89738.0,12.2311,12.244,12.2182,12.244,89738.0
2017-08-30 09:40:00,18.96,19.02,18.96,19.02,44864.0,12.244,12.2828,12.244,12.2828,44864.0
2017-08-30 09:45:00,19.02,19.02,18.99,19.0,66346.0,12.2828,12.2828,12.2634,12.2699,66346.0
2017-08-30 09:50:00,19.01,19.01,18.98,18.99,35694.0,12.2763,12.2763,12.257,12.2634,35694.0
2017-08-30 09:55:00,18.99,18.99,18.95,18.96,42281.0,12.2634,12.2634,12.2376,12.244,42281.0
2017-08-30 10:00:00,18.96,18.97,18.93,18.93,30430.0,12.244,12.2505,12.2247,12.2247,30430.0
2017-08-30 10:05:00,18.94,18.95,18.92,18.94,40804.0,12.2311,12.2376,12.2182,12.2311,40804.0
2017-08-30 10:10:00,18.94,18.94,18.91,18.94,35551.0,12.2311,12.2311,12.2117,12.2311,35551.0
2017-08-30 10:15:00,18.94,18.95,18.93,18.95,14367.0,12.2311,12.2376,12.2247,12.2376,14367.0
2017-08-30 10:20:00,18.95,18.95,18.92,18.94,83540.0,12.2376,12.2376,12.2182,12.2311,83540.0
2017-08-30 10:25:00,18.95,18.99,18.93,18.98,146435.0,12.2376,12.2634,12.2247,12.257,146435.0
2017-08-30 10:30:00,18.98,19.01,18.97,18.99,98847.0,12.257,12.2763,12.2505,12.2634,98847.0
2017-08-30 10:35:00,18.99,18.99,18.95,18.97,35917.0,12.2634,12.2634,12.2376,12.2505,35917.0
2017-08-30 10:40:00,18.97,18.98,18.96,18.98,18080.0,12.2505,12.257,12.244,12.257,18080.0
2017-08-30 10:45:00,18.98,18.99,18.96,18.98,28571.0,12.257,12.2634,12.244,12.257,28571.0
2017-08-30 10:50:00,18.98,19.02,18.98,19.01,380520.0,12.257,12.2828,12.257,12.2763,380520.0
2017-08-30 10:55:00,19.01,19.03,18.99,19.03,43022.0,12.2763,12.2892,12.2634,12.2892,43022.0
2017-08-30 11:00:00,19.02,19.03,19.0,19.01,25311.0,12.2828,12.2892,12.2699,12.2763,25311.0
2017-08-30 11:05:00,19.01,19.03,19.01,19.03,37175.0,12.2763,12.2892,12.2763,12.2892,37175.0
2017-08-30 11:10:00,19.03,19.03,19.01,19.02,23963.0,12.2892,12.2892,12.2763,12.2828,23963.0
2017-08-30 11:15:00,19.02,19.02,19.0,19.02,75783.0,12.2828,12.2828,12.2699,12.2828,75783.0
2017-08-30 11:20:00,19.02,19.02,19.0,19.02,89652.0,12.2828,12.2828,12.2699,12.2828,89652.0
2017-08-30 11:25:00,19.02,19.06,19.01,19.05,31066.0,12.2828,12.3086,12.2763,12.3022,31066.0
2017-08-30 11:30:00,19.05,19.06,19.03,19.04,22670.0,12.3022,12.3086,12.2892,12.2957,22670.0
2017-08-30 11:35:00,19.04,19.07,19.03,19.07,54561.0,12.2957,12.3151,12.2892,12.3151,54561.0
2017-08-30 11:40:00,19.07,19.09,19.06,19.08,38169.0,12.3151,12.328,12.3086,12.3215,38169.0
2017-08-30 11:45:00,19.07,19.1,19.06,19.07,114804.0,12.3151,12.3344,12.3086,12.3151,114804.0
2017-08-30 11:50:00,19.07,19.1,19.07,19.08,53896.0,12.3151,12.3344,12.3151,12.3215,53896.0
2017-08-30 11:55:00,19.09,19.1,19.08,19.09,23009.0,12.328,12.3344,12.3215,12.328,23009.0
2017-08-30 12:00:00,19.1,19.1,19.09,19.1,13312.0,12.3344,12.3344,12.328,12.3344,13312.0
2017-08-30 12:05:00,19.1,19.12,19.09,19.12,42267.0,12.3344,12.3474,12.328,12.3474,42267.0
2017-08-30 12:10:00,19.12,19.12,19.1,19.11,35653.0,12.3474,12.3474,12.3344,12.3409,35653.0
2017-08-30 12:15:00,19.11,19.11,19.08,19.1,55600.0,12.3409,12.3409,12.3215,12.3344,55600.0
2017-08-30 12:20:00,19.1,19.1,19.09,19.1,16383.0,12.3344,12.3344,12.328,12.3344,16383.0
2017-08-30 12:25:00,19.1,19.11,19.09,19.1,48162.0,12.3344,12.3409,12.328,12.3344,48162.0
2017-08-30 12:30:00,19.09,19.12,19.08,19.1,89753.0,12.328,12.3474,12.3215,12.3344,89753.0
2017-08-30 12:35:00,19.1,19.1,19.08,19.09,48034.0,12.3344,12.3344,12.3215,12.328,48034.0
2017-08-30 12:40:00,19.09,19.13,19.08,19.13,119614.0,12.328,12.3538,12.3215,12.3538,119614.0
2017-08-30 12:45:00,19.13,19.17,19.12,19.14,103384.0,12.3538,12.3797,12.3474,12.3603,103384.0
2017-08-30 12:50:00,19.14,19.18,19.14,19.18,117626.0,12.3603,12.3861,12.3603,12.3861,117626.0
2017-08-30 12:55:00,19.17,19.18,19.15,19.18,59608.0,12.3797,12.3861,12.3667,12.3861,59608.0
2017-08-30 13:00:00,19.18,19.19,19.16,19.18,95672.0,12.3861,12.3926,12.3732,12.3861,95672.0
2017-08-30 13:05:00,19.18,19.19,19.17,19.18,44384.0,12.3861,12.3926,12.3797,12.3861,44384.0
2017-08-30 13:10:00,19.17,19.19,19.17,19.19,39614.0,12.3797,12.3926,12.3797,12.3926,39614.0
2017-08-30 13:15:00,19.19,19.19,19.18,19.19,27057.0,12.3926,12.3926,12.3861,12.3926,27057.0
2017-08-30 13:20:00,19.19,19.19,19.17,19.17,52799.0,12.3926,12.3926,12.3797,12.3797,52799.0
2017-08-30 13:25:00,19.17,19.21,19.16,19.2,168643.0,12.3797,12.4055,12.3732,12.399,168643.0
2017-08-30 13:30:00,19.19,19.2,19.15,19.17,135386.0,12.3926,12.399,12.3667,12.3797,135386.0
2017-08-30 13:35:00,19.16,19.17,19.12,19.14,124154.0,12.3732,12.3797,12.3474,12.3603,124154.0
2017-08-30 13:40:00,19.14,19.14,19.08,19.1,266690.0,12.3603,12.3603,12.3215,12.3344,266690.0
2017-08-30 13:45:00,19.1,19.12,19.09,19.12,40325.0,12.3344,12.3474,12.328,12.3474,40325.0
2017-08-30 13:50:00,19.12,19.12,19.1,19.12,30337.0,12.3474,12.3474,12.3344,12.3474,30337.0
2017-08-30 13:55:00,19.12,19.14,19.09,19.1,163706.0,12.3474,12.3603,12.328,12.3344,163706.0
2017-08-30 14:00:00,19.09,19.1,19.09,19.1,22891.0,12.328,12.3344,12.328,12.3344,22891.0
2017-08-30 14:05:00,19.1,19.1,19.07,19.08,100123.0,12.3344,12.3344,12.3151,12.3215,100123.0
2017-08-30 14:10:00,19.09,19.09,19.07,19.07,45054.0,12.328,12.328,12.3151,12.3151,45054.0
2017-08-30 14:15:00,19.07,19.08,19.06,19.07,65986.0,12.3151,12.3215,12.3086,12.3151,65986.0
2017-08-30 14:20:00,19.07,19.09,19.07,19.09,25788.0,12.3151,12.328,12.3151,12.328,25788.0
2017-08-30 14:25:00,19.09,19.09,19.06,19.07,50688.0,12.328,12.328,12.3086,12.3151,50688.0
2017-08-30 14:30:00,19.07,19.07,19.06,19.07,38102.0,12.3151,12.3151,12.3086,12.3151,38102.0
2017-08-30 14:35:00,19.07,19.09,19.06,19.09,61565.0,12.3151,12.328,12.3086,12.328,61565.0
2017-08-30 14:40:00,19.09,19.09,19.08,19.09,47674.0,12.328,12.328,12.3215,12.328,47674.0
2017-08-30 14:45:00,19.09,19.09,19.06,19.09,79733.0,12.328,12.328,12.3086,12.328,79733.0
2017-08-30 14:50:00,19.09,19.1,19.08,19.09,42763.0,12.328,12.3344,12.3215,12.328,42763.0
2017-08-30 14:55:00,19.09,19.1,19.08,19.1,51577.0,12.328,12.3344,12.3215,12.3344,51577.0
2017-08-30 15:00:00,19.1,19.1,19.07,19.08,106361.0,12.3344,12.3344,12.3151,12.3215,106361.0
2017-08-30 15:05:00,19.09,19.1,19.08,19.09,44225.0,12.328,12.3344,12.3215,12.328,44225.0
2017-08-30 15:10:00,19.1,19.11,19.09,19.09,58652.0,12.3344,12.3409,12.328,12.328,58652.0
2017-08-30 15:15:00,19.09,19.12,19.08,19.11,291777.0,12.328,12.3474,12.3215,12.3409,291777.0
2017-08-30 15:20:00,19.11,19.11,19.1,19.11,45121.0,12.3409,12.3409,12.3344,12.3409,45121.0
2017-08-30 15:25:00,19.11,19.12,19.09,19.11,177262.0,12.3409,12.3474,12.328,12.3409,177262.0
2017-08-30 15:30:00,19.12,19.14,19.11,19.14,143062.0,12.3474,12.3603,12.3409,12.3603,143062.0
2017-08-30 15:35:00,19.14,19.15,19.11,19.11,150546.0,12.3603,12.3667,12.3409,12.3409,150546.0
2017-08-30 15:40:00,19.11,19.13,19.09,19.12,362698.0,12.3409,12.3538,12.328,12.3474,362698.0
2017-08-30 15:45:00,19.13,19.13,19.12,19.13,208583.0,12.3538,12.3538,12.3474,12.3538,208583.0
2017-08-30 15:50:00,19.13,19.13,19.09,19.1,533279.0,12.3538,12.3538,12.328,12.3344,533279.0
2017-08-30 15:55:00,19.1,19.1,19.07,19.08,791248.0,12.3344,12.3344,12.3151,12.3215,791248.0
2017-08-31 09:30:00,19.13,19.14,19.09,19.14,179745.0,12.3538,12.3603,12.328,12.3603,179745.0
2017-08-31 09:35:00,19.14,19.18,19.14,19.17,51527.0,12.3603,12.3861,12.3603,12.3797,51527.0
2017-08-31 09:40:00,19.16,19.18,19.14,19.16,161699.0,12.3732,12.3861,12.3603,12.3732,161699.0
2017-08-31 09:45:00,19.16,19.17,19.13,19.15,80504.0,12.3732,12.3797,12.3538,12.3667,80504.0
2017-08-31 09:50:00,19.14,19.18,19.14,19.18,206221.0,12.3603,12.3861,12.3603,12.3861,206221.0
2017-08-31 09:55:00,19.18,19.3,19.16,19.3,405728.0,12.3861,12.4636,12.3732,12.4636,405728.0
2017-08-31 10:00:00,19.3,19.31,19.27,19.31,234666.0,12.4636,12.4701,12.4442,12.4701,234666.0
2017-08-31 10:05:00,19.3,19.31,19.26,19.26,109215.0,12.4636,12.4701,12.4378,12.4378,109215.0
2017-08-31 10:10:00,19.26,19.3,19.26,19.29,110852.0,12.4378,12.4636,12.4378,12.4571,110852.0
2017-08-31 10:15:00,19.3,19.31,19.28,19.3,190550.0,12.4636,12.4701,12.4507,12.4636,190550.0
2017-08-31 10:20:00,19.3,19.32,19.29,19.32,51751.0,12.4636,12.4765,12.4571,12.4765,51751.0
2017-08-31 10:25:00,19.32,19.32,19.3,19.32,124058.0,12.4765,12.4765,12.4636,12.4765,124058.0
2017-08-31 10:30:00,19.32,19.33,19.28,19.28,92120.0,12.4765,12.483,12.4507,12.4507,92120.0
2017-08-31 10:35:00,19.29,19.29,19.24,19.27,64665.0,12.4571,12.4571,12.4249,12.4442,64665.0
2017-08-31 10:40:00,19.27,19.29,19.26,19.27,90095.0,12.4442,12.4571,12.4378,12.4442,90095.0
2017-08-31 10:45:00,19.27,19.28,19.26,19.27,57520.0,12.4442,12.4507,12.4378,12.4442,57520.0
2017-08-31 10:50:00,19.27,19.28,19.26,19.27,56946.0,12.4442,12.4507,12.4378,12.4442,56946.0
2017-08-31 10:55:00,19.27,19.3,19.26,19.29,67593.0,12.4442,12.4636,12.4378,12.4571,67593.0
2017-08-31 11:00:00,19.29,19.3,19.27,19.28,55684.0,12.4571,12.4636,12.4442,12.4507,55684.0
2017-08-31 11:05:00,19.28,19.28,19.27,19.28,44763.0,12.4507,12.4507,12.4442,12.4507,44763.0
2017-08-31 11:10:00,19.28,19.28,19.25,19.26,154276.0,12.4507,12.4507,12.4313,12.4378,154276.0
2017-08-31 11:15:00,19.26,19.26,19.23,19.23,57363.0,12.4378,12.4378,12.4184,12.4184,57363.0
2017-08-31 11:20:00,19.23,19.24,19.2,19.2,133552.0,12.4184,12.4249,12.399,12.399,133552.0
2017-08-31 11:25:00,19.2,19.25,19.2,19.25,148777.0,12.399,12.4313,12.399,12.4313,148777.0
2017-08-31 11:30:00,19.24,19.26,19.21,19.21,121906.0,12.4249,12.4378,12.4055,12.4055,121906.0
2017-08-31 11:35:00,19.21,19.24,19.2,19.23,92697.0,12.4055,12.4249,12.399,12.4184,92697.0
2017-08-31 11:40:00,19.24,19.27,19.23,19.26,57214.0,12.4249,12.4442,12.4184,12.4378,57214.0
2017-08-31 11:45:00,19.26,19.28,19.26,19.27,43968.0,12.4378,12.4507,12.4378,12.4442,43968.0
2017-08-31 11:50:00,19.27,19.29,19.25,19.28,83331.0,12.4442,12.4571,12.4313,12.4507,83331.0
2017-08-31 11:55:00,19.28,19.28,19.27,19.27,42298.0,12.4507,12.4507,12.4442,12.4442,42298.0
2017-08-31 12:00:00,19.28,19.3,19.27,19.3,39564.0,12.4507,12.4636,12.4442,12.4636,39564.0
2017-08-31 12:05:00,19.29,19.3,19.29,19.3,28825.0,12.4571,12.4636,12.4571,12.4636,28825.0
2017-08-31 12:10:00,19.3,19.3,19.29,19.3,47867.0,12.4636,12.4636,12.4571,12.4636,47867.0
2017-08-31 12:15:00,19.3,19.3,19.29,19.3,33291.0,12.4636,12.4636,12.4571,12.4636,33291.0
2017-08-31 12:20:00,19.29,19.31,19.29,19.3,50637.0,12.4571,12.4701,12.4571,12.4636,50637.0
2017-08-31 12:25:00,19.3,19.31,19.29,19.29,51694.0,12.4636,12.4701,12.4571,12.4571,51694.0
2017-08-31 12:30:00,19.29,19.3,19.29,19.3,24983.0,12.4571,12.4636,12.4571,12.4636,24983.0
2017-08-31 12:35:00,19.3,19.31,19.29,19.3,36740.0,12.4636,12.4701,12.4571,12.4636,36740.0
2017-08-31 12:40:00,19.3,19.31,19.3,19.3,40442.0,12.4636,12.4701,12.4636,12.4636,40442.0
2017-08-31 12:45:00,19.3,19.31,19.28,19.29,62136.0,12.4636,12.4701,12.4507,12.4571,62136.0
2017-08-31 12:50:00,19.3,19.3,19.27,19.29,48067.0,12.4636,12.4636,12.4442,12.4571,48067.0
2017-08-31 12:55:00,19.29,19.3,19.28,19.29,21082.0,12.4571,12.4636,12.4507,12.4571,21082.0
2017-08-31 13:00:00,19.28,19.31,19.28,19.3,38930.0,12.4507,12.4701,12.4507,12.4636,38930.0
2017-08-31 13:05:00,19.3,19.31,19.29,19.29,25254.0,12.4636,12.4701,12.4571,12.4571,25254.0
2017-08-31 13:10:00,19.29,19.31,19.27,19.28,86137.0,12.4571,12.4701,12.4442,12.4507,86137.0
2017-08-31 13:15:00,19.28,19.29,19.27,19.27,35617.0,12.4507,12.4571,12.4442,12.4442,35617.0
2017-08-31 13:20:00,19.27,19.28,19.25,19.25,52119.0,12.4442,12.4507,12.4313,12.4313,52119.0
2017-08-31 13:25:00,19.26,19.28,19.25,19.27,59939.0,12.4378,12.4507,12.4313,12.4442,59939.0
2017-08-31 13:30:00,19.27,19.28,19.26,19.28,20231.0,12.4442,12.4507,12.4378,12.4507,20231.0
2017-08-31 13:35:00,19.28,19.28,19.27,19.27,26747.0,12.4507,12.4507,12.4442,12.4442,26747.0
2017-08-31 13:40:00,19.27,19.31,19.27,19.3,54412.0,12.4442,12.4701,12.4442,12.4636,54412.0
2017-08-31 13:45:00,19.3,19.31,19.25,19.26,89260.0,12.4636,12.4701,12.4313,12.4378,89260.0
2017-08-31 13:50:00,19.26,19.27,19.23,19.25,179349.0,12.4378,12.4442,12.4184,12.4313,179349.0
2017-08-31 13:55:00,19.25,19.25,19.22,19.23,39866.0,12.4313,12.4313,12.4119,12.4184,39866.0
2017-08-31 14:00:00,19.22,19.24,19.21,19.23,70057.0,12.4119,12.4249,12.4055,12.4184,70057.0
2017-08-31 14:05:00,19.22,19.25,19.22,19.22,100047.0,12.4119,12.4313,12.4119,12.4119,100047.0
2017-08-31 14:10:00,19.23,19.25,19.22,19.25,110072.0,12.4184,12.4313,12.4119,12.4313,110072.0
2017-08-31 14:15:00,19.25,19.25,19.22,19.24,125264.0,12.4313,12.4313,12.4119,12.4249,125264.0
2017-08-31 14:20:00,19.23,19.25,19.22,19.23,125181.0,12.4184,12.4313,12.4119,12.4184,125181.0
2017-08-31 14:25:00,19.23,19.24,19.21,19.23,94479.0,12.4184,12.4249,12.4055,12.4184,94479.0
2017-08-31 14:30:00,19.23,19.24,19.22,19.23,73372.0,12.4184,12.4249,12.4119,12.4184,73372.0
2017-08-31 14:35:00,19.23,19.24,19.22,19.23,82756.0,12.4184,12.4249,12.4119,12.4184,82756.0
2017-08-31 14:40:00,19.23,19.25,19.22,19.24,100208.0,12.4184,12.4313,12.4119,12.4249,100208.0
2017-08-31 14:45:00,19.23,19.26,19.23,19.26,92780.0,12.4184,12.4378,12.4184,12.4378,92780.0
2017-08-31 14:50:00,19.26,19.3,19.24,19.29,131735.0,12.4378,12.4636,12.4249,12.4571,131735.0
2017-08-31 14:55:00,19.29,19.33,19.28,19.32,136072.0,12.4571,12.483,12.4507,12.4765,136072.0
2017-08-31 15:00:00,19.31,19.33,19.3,19.32,74996.0,12.4701,12.483,12.4636,12.4765,74996.0
2017-08-31 15:05:00,19.32,19.33,19.31,19.32,72687.0,12.4765,12.483,12.4701,12.4765,72687.0
2017-08-31 15:10:00,19.32,19.33,19.31,19.32,121460.0,12.4765,12.483,12.4701,12.4765,121460.0
2017-08-31 15:15:00,19.32,19.34,19.31,19.34,88666.0,12.4765,12.4894,12.4701,12.4894,88666.0
2017-08-31 15:20:00,19.34,19.34,19.32,19.34,114396.0,12.4894,12.4894,12.4765,12.4894,114396.0
2017-08-31 15:25:00,19.33,19.35,19.33,19.35,136526.0,12.483,12.4959,12.483,12.4959,136526.0
2017-08-31 15:30:00,19.35,19.38,19.34,19.37,261796.0,12.4959,12.5153,12.4894,12.5088,261796.0
2017-08-31 15:35:00,19.37,19.37,19.34,19.35,217067.0,12.5088,12.5088,12.4894,12.4959,217067.0
2017-08-31 15:40:00,19.35,19.4,19.34,19.37,479351.0,12.4959,12.5282,12.4894,12.5088,479351.0
2017-08-31 15:45:00,19.37,19.37,19.31,19.34,631981.0,12.5088,12.5088,12.4701,12.4894,631981.0
2017-08-31 15:50:00,19.34,19.36,19.33,19.35,403181.0,12.4894,12.5024,12.483,12.4959,403181.0
2017-08-31 15:55:00,19.34,19.35,19.31,19.32,972284.0,12.4894,12.4959,12.4701,12.4765,972284.0
2017-09-01 09:30:00,19.33,19.36,19.3,19.3,161240.0,12.483,12.5024,12.4636,12.4636,161240.0
2017-09-01 09:35:00,19.31,19.31,19.22,19.23,135614.0,12.4701,12.4701,12.4119,12.4184,135614.0
2017-09-01 09:40:00,19.22,19.28,19.2,19.24,531081.0,12.4119,12.4507,12.399,12.4249,531081.0
2017-09-01 09:45:00,19.23,19.28,19.23,19.28,357929.0,12.4184,12.4507,12.4184,12.4507,357929.0
2017-09-01 09:50:00,19.29,19.31,19.23,19.25,170311.0,12.4571,12.4701,12.4184,12.4313,170311.0
2017-09-01 09:55:00,19.25,19.28,19.23,19.23,129350.0,12.4313,12.4507,12.4184,12.4184,129350.0
2017-09-01 10:00:00,19.23,19.25,19.15,19.15,289844.0,12.4184,12.4313,12.3667,12.3667,289844.0
2017-09-01 10:05:00,19.16,19.16,19.11,19.11,212591.0,12.3732,12.3732,12.3409,12.3409,212591.0
2017-09-01 10:10:00,19.12,19.13,19.1,19.12,89739.0,12.3474,12.3538,12.3344,12.3474,89739.0
2017-09-01 10:15:00,19.12,19.12,19.1,19.12,154751.0,12.3474,12.3474,12.3344,12.3474,154751.0
2017-09-01 10:20:00,19.12,19.24,19.12,19.24,250663.0,12.3474,12.4249,12.3474,12.4249,250663.0
2017-09-01 10:25:00,19.24,19.25,19.23,19.23,91328.0,12.4249,12.4313,12.4184,12.4184,91328.0
2017-09-01 10:30:00,19.23,19.29,19.21,19.29,125686.0,12.4184,12.4571,12.4055,12.4571,125686.0
2017-09-01 10:35:00,19.29,19.31,19.28,19.3,49759.0,12.4571,12.4701,12.4507,12.4636,49759.0
2017-09-01 10:40:00,19.3,19.33,19.29,19.33,194922.0,12.4636,12.483,12.4571,12.483,194922.0
2017-09-01 10:45:00,19.32,19.39,19.32,19.39,215567.0,12.4765,12.5217,12.4765,12.5217,215567.0
2017-09-01 10:50:00,19.39,19.41,19.31,19.31,271065.0,12.5217,12.5346,12.4701,12.4701,271065.0
2017-09-01 10:55:00,19.31,19.36,19.31,19.36,69919.0,12.4701,12.5024,12.4701,12.5024,69919.0
2017-09-01 11:00:00,19.36,19.41,19.35,19.4,167203.0,12.5024,12.5346,12.4959,12.5282,167203.0
2017-09-01 11:05:00,19.41,19.44,19.4,19.42,114979.0,12.5346,12.554,12.5282,12.5411,114979.0
2017-09-01 11:10:00,19.42,19.42,19.4,19.4,251746.0,12.5411,12.5411,12.5282,12.5282,251746.0
2017-09-01 11:15:00,19.41,19.42,19.39,19.42,269380.0,12.5346,12.5411,12.5217,12.5411,269380.0
2017-09-01 11:20:00,19.42,19.42,19.37,19.39,129158.0,12.5411,12.5411,12.5088,12.5217,129158.0
2017-09-01 11:25:00,19.39,19.39,19.34,19.36,123967.0,12.5217,12.5217,12.4894,12.5024,123967.0
2017-09-01 11:30:00,19.35,19.36,19.32,19.35,149644.0,12.4959,12.5024,12.4765,12.4959,149644.0
2017-09-01 11:35:00,19.35,19.35,19.29,19.3,128892.0,12.4959,12.4959,12.4571,12.4636,128892.0
2017-09-01 11:40:00,19.29,19.32,19.29,19.3,344101.0,12.4571,12.4765,12.4571,12.4636,344101.0
2017-09-01 11:45:00,19.3,19.31,19.28,19.29,145126.0,12.4636,12.4701,12.4507,12.4571,145126.0
2017-09-01 11:50:00,19.29,19.3,19.26,19.26,360396.0,12.4571,12.4636,12.4378,12.4378,360396.0
2017-09-01 11:55:00,19.26,19.28,19.23,19.23,248465.0,12.4378,12.4507,12.4184,12.4184,248465.0
2017-09-01 12:00:00,19.23,19.24,19.23,19.23,50504.0,12.4184,12.4249,12.4184,12.4184,50504.0
2017-09-01 12:05:00,19.24,19.25,19.23,19.25,194700.0,12.4249,12.4313,12.4184,12.4313,194700.0
2017-09-01 12:10:00,19.25,19.27,19.24,19.27,82977.0,12.4313,12.4442,12.4249,12.4442,82977.0
2017-09-01 12:15:00,19.27,19.27,19.25,19.27,69681.0,12.4442,12.4442,12.4313,12.4442,69681.0
2017-09-01 12:20:00,19.27,19.31,19.27,19.3,101790.0,12.4442,12.4701,12.4442,12.4636,101790.0
2017-09-01 12:25:00,19.3,19.31,19.27,19.27,42342.0,12.4636,12.4701,12.4442,12.4442,42342.0
2017-09-01 12:30:00,19.27,19.3,19.27,19.3,40356.0,12.4442,12.4636,12.4442,12.4636,40356.0
2017-09-01 12:35:00,19.3,19.31,19.28,19.29,42404.0,12.4636,12.4701,12.4507,12.4571,42404.0
2017-09-01 12:40:00,19.29,19.29,19.25,19.25,98149.0,12.4571,12.4571,12.4313,12.4313,98149.0
2017-09-01 12:45:00,19.26,19.27,19.25,19.26,32798.0,12.4378,12.4442,12.4313,12.4378,32798.0
2017-09-01 12:50:00,19.27,19.28,19.26,19.28,77344.0,12.4442,12.4507,12.4378,12.4507,77344.0
2017-09-01 12:55:00,19.28,19.32,19.27,19.32,116436.0,12.4507,12.4765,12.4442,12.4765,116436.0
2017-09-01 13:00:00,19.32,19.32,19.29,19.3,54680.0,12.4765,12.4765,12.4571,12.4636,54680.0
2017-09-01 13:05:00,19.3,19.31,19.29,19.3,68337.0,12.4636,12.4701,12.4571,12.4636,68337.0
2017-09-01 13:10:00,19.31,19.31,19.29,19.29,69658.0,12.4701,12.4701,12.4571,12.4571,69658.0
2017-09-01 13:15:00,19.29,19.33,19.29,19.32,188759.0,12.4571,12.483,12.4571,12.4765,188759.0
2017-09-01 13:20:00,19.32,19.33,19.31,19.33,83615.0,12.4765,12.483,12.4701,12.483,83615.0
2017-09-01 13:25:00,19.32,19.35,19.32,19.35,45771.0,12.4765,12.4959,12.4765,12.4959,45771.0
2017-09-01 13:30:00,19.35,19.37,19.34,19.37,36801.0,12.4959,12.5088,12.4894,12.5088,36801.0
2017-09-01 13:35:00,19.37,19.38,19.36,19.38,92919.0,12.5088,12.5153,12.5024,12.5153,92919.0
2017-09-01 13:40:00,19.38,19.39,19.37,19.39,69565.0,12.5153,12.5217,12.5088,12.5217,69565.0
2017-09-01 13:45:00,19.39,19.41,19.38,19.4,241491.0,12.5217,12.5346,12.5153,12.5282,241491.0
2017-09-01 13:50:00,19.4,19.41,19.38,19.38,191380.0,12.5282,12.5346,12.5153,12.5153,191380.0
2017-09-01 13:55:00,19.38,19.39,19.37,19.37,52733.0,12.5153,12.5217,12.5088,12.5088,52733.0
2017-09-01 14:00:00,19.37,19.38,19.35,19.35,86382.0,12.5088,12.5153,12.4959,12.4959,86382.0
2017-09-01 14:05:00,19.36,19.37,19.35,19.37,84754.0,12.5024,12.5088,12.4959,12.5088,84754.0
2017-09-01 14:10:00,19.37,19.38,19.35,19.37,120111.0,12.5088,12.5153,12.4959,12.5088,120111.0
2017-09-01 14:15:00,19.36,19.37,19.35,19.36,52498.0,12.5024,12.5088,12.4959,12.5024,52498.0
2017-09-01 14:20:00,19.35,19.36,19.35,19.36,78201.0,12.4959,12.5024,12.4959,12.5024,78201.0
2017-09-01 14:25:00,19.35,19.4,19.35,19.39,87690.0,12.4959,12.5282,12.4959,12.5217,87690.0
2017-09-01 14:30:00,19.39,19.4,19.39,19.4,48557.0,12.5217,12.5282,12.5217,12.5282,48557.0
2017-09-01 14:35:00,19.39,19.4,19.36,19.38,153141.0,12.5217,12.5282,12.5024,12.5153,153141.0
2017-09-01 14:40:00,19.38,19.38,19.35,19.36,62573.0,12.5153,12.5153,12.4959,12.5024,62573.0
2017-09-01 14:45:00,19.37,19.37,19.36,19.36,47926.0,12.5088,12.5088,12.5024,12.5024,47926.0
2017-09-01 14:50:00,19.37,19.37,19.35,19.35,111749.0,12.5088,12.5088,12.4959,12.4959,111749.0
2017-09-01 14:55:00,19.36,19.37,19.35,19.37,79977.0,12.5024,12.5088,12.4959,12.5088,79977.0
2017-09-01 15:00:00,19.37,19.4,19.36,19.39,97266.0,12.5088,12.5282,12.5024,12.5217,97266.0
2017-09-01 15:05:00,19.39,19.4,19.38,19.39,69469.0,12.5217,12.5282,12.5153,12.5217,69469.0
2017-09-01 15:10:00,19.39,19.39,19.38,19.39,83869.0,12.5217,12.5217,12.5153,12.5217,83869.0
2017-09-01 15:15:00,19.39,19.39,19.38,19.38,67592.0,12.5217,12.5217,12.5153,12.5153,67592.0
2017-09-01 15:20:00,19.39,19.39,19.36,19.39,231580.0,12.5217,12.5217,12.5024,12.5217,231580.0
2017-09-01 15:25:00,19.39,19.39,19.38,19.39,64750.0,12.5217,12.5217,12.5153,12.5217,64750.0
2017-09-01 15:30:00,19.39,19.39,19.34,19.35,236410.0,12.5217,12.5217,12.4894,12.4959,236410.0
2017-09-01 15:35:00,19.34,19.38,19.34,19.38,192489.0,12.4894,12.5153,12.4894,12.5153,192489.0
2017-09-01 15:40:00,19.38,19.38,19.37,19.38,224702.0,12.5153,12.5153,12.5088,12.5153,224702.0
2017-09-01 15:45:00,19.38,19.42,19.37,19.39,606277.0,12.5153,12.5411,12.5088,12.5217,606277.0
2017-09-01 15:50:00,19.39,19.39,19.37,19.37,308411.0,12.5217,12.5217,12.5088,12.5088,308411.0
2017-09-01 15:55:00,19.37,19.39,19.35,19.36,1022024.0,12.5088,12.5217,12.4959,12.5024,1022024.0
2017-09-05 09:30:00,19.4,19.44,19.37,19.38,280268.0,12.5282,12.554,12.5088,12.5153,280268.0
2017-09-05 09:35:00,19.37,19.44,19.37,19.39,136741.0,12.5088,12.554,12.5088,12.5217,136741.0
2017-09-05 09:40:00,19.39,19.42,19.33,19.34,283802.0,12.5217,12.5411,12.483,12.4894,283802.0
2017-09-05 09:45:00,19.34,19.38,19.33,19.37,243338.0,12.4894,12.5153,12.483,12.5088,243338.0
2017-09-05 09:50:00,19.37,19.44,19.36,19.41,116262.0,12.5088,12.554,12.5024,12.5346,116262.0
2017-09-05 09:55:00,19.41,19.46,19.41,19.46,94080.0,12.5346,12.5669,12.5346,12.5669,94080.0
2017-09-05 10:00:00,19.46,19.5,19.45,19.46,208574.0,12.5669,12.5928,12.5605,12.5669,208574.0
2017-09-05 10:05:00,19.46,19.49,19.45,19.48,80312.0,12.5669,12.5863,12.5605,12.5798,80312.0
2017-09-05 10:10:00,19.48,19.49,19.46,19.48,130227.0,12.5798,12.5863,12.5669,12.5798,130227.0
2017-09-05 10:15:00,19.48,19.54,19.47,19.52,186068.0,12.5798,12.6186,12.5734,12.6057,186068.0
2017-09-05 10:20:00,19.52,19.58,19.51,19.55,230395.0,12.6057,12.6444,12.5992,12.625,230395.0
2017-09-05 10:25:00,19.55,19.56,19.54,19.55,124592.0,12.625,12.6315,12.6186,12.625,124592.0
2017-09-05 10:30:00,19.55,19.6,19.55,19.57,212468.0,12.625,12.6573,12.625,12.638,212468.0
2017-09-05 10:35:00,19.57,19.58,19.56,19.57,137598.0,12.638,12.6444,12.6315,12.638,137598.0
2017-09-05 10:40:00,19.57,19.58,19.54,19.55,227074.0,12.638,12.6444,12.6186,12.625,227074.0
2017-09-05 10:45:00,19.55,19.55,19.49,19.52,427123.0,12.625,12.625,12.5863,12.6057,427123.0
2017-09-05 10:50:00,19.52,19.52,19.46,19.46,162622.0,12.6057,12.6057,12.5669,12.5669,162622.0
2017-09-05 10:55:00,19.46,19.48,19.44,19.48,111745.0,12.5669,12.5798,12.554,12.5798,111745.0
2017-09-05 11:00:00,19.47,19.48,19.45,19.45,89248.0,12.5734,12.5798,12.5605,12.5605,89248.0
2017-09-05 11:05:00,19.46,19.46,19.43,19.44,138014.0,12.5669,12.5669,12.5476,12.554,138014.0
2017-09-05 11:10:00,19.44,19.45,19.41,19.43,88336.0,12.554,12.5605,12.5346,12.5476,88336.0
2017-09-05 11:15:00,19.44,19.44,19.41,19.41,106143.0,12.554,12.554,12.5346,12.5346,106143.0
2017-09-05 11:20:00,19.42,19.43,19.39,19.43,174779.0,12.5411,12.5476,12.5217,12.5476,174779.0
2017-09-05 11:25:00,19.43,19.43,19.4,19.42,59693.0,12.5476,12.5476,12.5282,12.5411,59693.0
2017-09-05 11:30:00,19.42,19.42,19.39,19.39,127204.0,12.5411,12.5411,12.5217,12.5217,127204.0
2017-09-05 11:35:00,19.39,19.4,19.37,19.38,105129.0,12.5217,12.5282,12.5088,12.5153,105129.0
2017-09-05 11:40:00,19.37,19.43,19.37,19.42,137332.0,12.5088,12.5476,12.5088,12.5411,137332.0
2017-09-05 11:45:00,19.42,19.43,19.41,19.41,41257.0,12.5411,12.5476,12.5346,12.5346,41257.0
2017-09-05 11:50:00,19.41,19.42,19.39,19.39,54329.0,12.5346,12.5411,12.5217,12.5217,54329.0
2017-09-05 11:55:00,19.39,19.4,19.38,19.39,67439.0,12.5217,12.5282,12.5153,12.5217,67439.0
2017-09-05 12:00:00,19.39,19.4,19.35,19.36,60776.0,12.5217,12.5282,12.4959,12.5024,60776.0
2017-09-05 12:05:00,19.36,19.37,19.34,19.36,89427.0,12.5024,12.5088,12.4894,12.5024,89427.0
2017-09-05 12:10:00,19.36,19.37,19.33,19.33,62952.0,12.5024,12.5088,12.483,12.483,62952.0
2017-09-05 12:15:00,19.33,19.34,19.32,19.33,59842.0,12.483,12.4894,12.4765,12.483,59842.0
2017-09-05 12:20:00,19.32,19.34,19.31,19.32,56252.0,12.4765,12.4894,12.4701,12.4765,56252.0
2017-09-05 12:25:00,19.32,19.33,19.29,19.29,45869.0,12.4765,12.483,12.4571,12.4571,45869.0
2017-09-05 12:30:00,19.3,19.32,19.28,19.3,144047.0,12.4636,12.4765,12.4507,12.4636,144047.0
2017-09-05 12:35:00,19.3,19.32,19.29,19.3,56212.0,12.4636,12.4765,12.4571,12.4636,56212.0
2017-09-05 12:40:00,19.3,19.32,19.28,19.3,100715.0,12.4636,12.4765,12.4507,12.4636,100715.0
2017-09-05 12:45:00,19.3,19.31,19.25,19.26,70488.0,12.4636,12.4701,12.4313,12.4378,70488.0
2017-09-05 12:50:00,19.26,19.28,19.25,19.28,66782.0,12.4378,12.4507,12.4313,12.4507,66782.0
2017-09-05 12:55:00,19.28,19.3,19.26,19.3,58767.0,12.4507,12.4636,12.4378,12.4636,58767.0
2017-09-05 13:00:00,19.29,19.3,19.25,19.27,118198.0,12.4571,12.4636,12.4313,12.4442,118198.0
2017-09-05 13:05:00,19.27,19.28,19.26,19.27,53905.0,12.4442,12.4507,12.4378,12.4442,53905.0
2017-09-05 13:10:00,19.28,19.28,19.24,19.24,70296.0,12.4507,12.4507,12.4249,12.4249,70296.0
2017-09-05 13:15:00,19.24,19.28,19.23,19.28,58796.0,12.4249,12.4507,12.4184,12.4507,58796.0
2017-09-05 13:20:00,19.27,19.3,19.26,19.28,78904.0,12.4442,12.4636,12.4378,12.4507,78904.0
2017-09-05 13:25:00,19.29,19.29,19.28,19.28,45213.0,12.4571,12.4571,12.4507,12.4507,45213.0
2017-09-05 13:30:00,19.28,19.29,19.24,19.24,76404.0,12.4507,12.4571,12.4249,12.4249,76404.0
2017-09-05 13:35:00,19.24,19.3,19.23,19.28,77194.0,12.4249,12.4636,12.4184,12.4507,77194.0
2017-09-05 13:40:00,19.28,19.3,19.26,19.26,55150.0,12.4507,12.4636,12.4378,12.4378,55150.0
2017-09-05 13:45:00,19.26,19.3,19.26,19.28,60497.0,12.4378,12.4636,12.4378,12.4507,60497.0
2017-09-05 13:50:00,19.28,19.31,19.27,19.3,62215.0,12.4507,12.4701,12.4442,12.4636,62215.0
2017-09-05 13:55:00,19.3,19.34,19.3,19.34,81947.0,12.4636,12.4894,12.4636,12.4894,81947.0
2017-09-05 14:00:00,19.34,19.38,19.34,19.38,51827.0,12.4894,12.5153,12.4894,12.5153,51827.0
2017-09-05 14:05:00,19.38,19.38,19.34,19.34,50363.0,12.5153,12.5153,12.4894,12.4894,50363.0
2017-09-05 14:10:00,19.34,19.35,19.32,19.34,93964.0,12.4894,12.4959,12.4765,12.4894,93964.0
2017-09-05 14:15:00,19.34,19.34,19.31,19.33,72540.0,12.4894,12.4894,12.4701,12.483,72540.0
2017-09-05 14:20:00,19.32,19.36,19.32,19.36,84406.0,12.4765,12.5024,12.4765,12.5024,84406.0
2017-09-05 14:25:00,19.36,19.37,19.35,19.36,55410.0,12.5024,12.5088,12.4959,12.5024,55410.0
2017-09-05 14:30:00,19.36,19.38,19.34,19.36,111783.0,12.5024,12.5153,12.4894,12.5024,111783.0
2017-09-05 14:35:00,19.36,19.38,19.35,19.36,63880.0,12.5024,12.5153,12.4959,12.5024,63880.0
2017-09-05 14:40:00,19.36,19.37,19.35,19.35,61832.0,12.5024,12.5088,12.4959,12.4959,61832.0
2017-09-05 14:45:00,19.36,19.38,19.35,19.38,64003.0,12.5024,12.5153,12.4959,12.5153,64003.0
2017-09-05 14:50:00,19.37,19.39,19.36,19.39,109715.0,12.5088,12.5217,12.5024,12.5217,109715.0
2017-09-05 14:55:00,19.39,19.41,19.38,19.39,100227.0,12.5217,12.5346,12.5153,12.5217,100227.0
2017-09-05 15:00:00,19.39,19.4,19.37,19.37,71450.0,12.5217,12.5282,12.5088,12.5088,71450.0
2017-09-05 15:05:00,19.37,19.38,19.35,19.36,101319.0,12.5088,12.5153,12.4959,12.5024,101319.0
2017-09-05 15:10:00,19.36,19.39,19.36,19.39,65562.0,12.5024,12.5217,12.5024,12.5217,65562.0
2017-09-05 15:15:00,19.39,19.39,19.38,19.39,41297.0,12.5217,12.5217,12.5153,12.5217,41297.0
2017-09-05 15:20:00,19.38,19.39,19.35,19.37,173550.0,12.5153,12.5217,12.4959,12.5088,173550.0
2017-09-05 15:25:00,19.38,19.4,19.37,19.39,159711.0,12.5153,12.5282,12.5088,12.5217,159711.0
2017-09-05 15:30:00,19.4,19.41,19.37,19.39,147007.0,12.5282,12.5346,12.5088,12.5217,147007.0
2017-09-05 15:35:00,19.39,19.4,19.37,19.37,74115.0,12.5217,12.5282,12.5088,12.5088,74115.0
2017-09-05 15:40:00,19.38,19.38,19.34,19.35,212657.0,12.5153,12.5153,12.4894,12.4959,212657.0
2017-09-05 15:45:00,19.36,19.36,19.33,19.36,189535.0,12.5024,12.5024,12.483,12.5024,189535.0
2017-09-05 15:50:00,19.36,19.37,19.33,19.37,312793.0,12.5024,12.5088,12.483,12.5088,312793.0
2017-09-05 15:55:00,19.36,19.37,19.34,19.35,561671.0,12.5024,12.5088,12.4894,12.4959,561671.0
2017-09-06 09:30:00,19.14,19.26,19.13,19.21,717306.0,12.3603,12.4378,12.3538,12.4055,717306.0
2017-09-06 09:35:00,19.22,19.25,19.2,19.24,204040.0,12.4119,12.4313,12.399,12.4249,204040.0
2017-09-06 09:40:00,19.25,19.32,19.23,19.3,236066.0,12.4313,12.4765,12.4184,12.4636,236066.0
2017-09-06 09:45:00,19.3,19.31,19.27,19.29,162154.0,12.4636,12.4701,12.4442,12.4571,162154.0
2017-09-06 09:50:00,19.29,19.32,19.27,19.29,130012.0,12.4571,12.4765,12.4442,12.4571,130012.0
2017-09-06 09:55:00,19.29,19.32,19.29,19.32,128752.0,12.4571,12.4765,12.4571,12.4765,128752.0
2017-09-06 10:00:00,19.32,19.38,19.31,19.36,323617.0,12.4765,12.5153,12.4701,12.5024,323617.0
2017-09-06 10:05:00,19.36,19.45,19.35,19.44,109152.0,12.5024,12.5605,12.4959,12.554,109152.0
2017-09-06 10:10:00,19.45,19.46,19.44,19.46,113852.0,12.5605,12.5669,12.554,12.5669,113852.0
2017-09-06 10:15:00,19.46,19.46,19.4,19.41,259476.0,12.5669,12.5669,12.5282,12.5346,259476.0
2017-09-06 10:20:00,19.4,19.44,19.38,19.44,82802.0,12.5282,12.554,12.5153,12.554,82802.0
2017-09-06 10:25:00,19.44,19.45,19.41,19.43,108405.0,12.554,12.5605,12.5346,12.5476,108405.0
2017-09-06 10:30:00,19.43,19.45,19.42,19.45,120419.0,12.5476,12.5605,12.5411,12.5605,120419.0
2017-09-06 10:35:00,19.45,19.48,19.41,19.44,66444.0,12.5605,12.5798,12.5346,12.554,66444.0
2017-09-06 10:40:00,19.44,19.44,19.38,19.4,77764.0,12.554,12.554,12.5153,12.5282,77764.0
2017-09-06 10:45:00,19.4,19.42,19.37,19.39,159357.0,12.5282,12.5411,12.5088,12.5217,159357.0
2017-09-06 10:50:00,19.38,19.41,19.38,19.4,193237.0,12.5153,12.5346,12.5153,12.5282,193237.0
2017-09-06 10:55:00,19.4,19.41,19.38,19.4,144483.0,12.5282,12.5346,12.5153,12.5282,144483.0
2017-09-06 11:00:00,19.4,19.41,19.39,19.4,58273.0,12.5282,12.5346,12.5217,12.5282,58273.0
2017-09-06 11:05:00,19.4,19.41,19.37,19.4,133620.0,12.5282,12.5346,12.5088,12.5282,133620.0
2017-09-06 11:10:00,19.4,19.41,19.38,19.39,66279.0,12.5282,12.5346,12.5153,12.5217,66279.0
2017-09-06 11:15:00,19.39,19.41,19.38,19.4,62907.0,12.5217,12.5346,12.5153,12.5282,62907.0
2017-09-06 11:20:00,19.41,19.43,19.39,19.43,44003.0,12.5346,12.5476,12.5217,12.5476,44003.0
2017-09-06 11:25:00,19.43,19.45,19.4,19.41,79144.0,12.5476,12.5605,12.5282,12.5346,79144.0
2017-09-06 11:30:00,19.41,19.43,19.4,19.43,66795.0,12.5346,12.5476,12.5282,12.5476,66795.0
2017-09-06 11:35:00,19.43,19.45,19.4,19.42,132731.0,12.5476,12.5605,12.5282,12.5411,132731.0
2017-09-06 11:40:00,19.42,19.43,19.41,19.43,23588.0,12.5411,12.5476,12.5346,12.5476,23588.0
2017-09-06 11:45:00,19.42,19.44,19.41,19.42,40071.0,12.5411,12.554,12.5346,12.5411,40071.0
2017-09-06 11:50:00,19.41,19.42,19.39,19.41,44301.0,12.5346,12.5411,12.5217,12.5346,44301.0
2017-09-06 11:55:00,19.4,19.43,19.38,19.43,93070.0,12.5282,12.5476,12.5153,12.5476,93070.0
2017-09-06 12:00:00,19.43,19.43,19.39,19.39,26413.0,12.5476,12.5476,12.5217,12.5217,26413.0
2017-09-06 12:05:00,19.39,19.41,19.38,19.39,82056.0,12.5217,12.5346,12.5153,12.5217,82056.0
2017-09-06 12:10:00,19.39,19.41,19.38,19.39,62738.0,12.5217,12.5346,12.5153,12.5217,62738.0
2017-09-06 12:15:00,19.4,19.45,19.39,19.45,48008.0,12.5282,12.5605,12.5217,12.5605,48008.0
2017-09-06 12:20:00,19.45,19.47,19.43,19.46,74230.0,12.5605,12.5734,12.5476,12.5669,74230.0
2017-09-06 12:25:00,19.46,19.49,19.46,19.48,51547.0,12.5669,12.5863,12.5669,12.5798,51547.0
2017-09-06 12:30:00,19.48,19.48,19.46,19.48,78050.0,12.5798,12.5798,12.5669,12.5798,78050.0
2017-09-06 12:35:00,19.47,19.49,19.44,19.44,156514.0,12.5734,12.5863,12.554,12.554,156514.0
2017-09-06 12:40:00,19.44,19.45,19.43,19.43,38544.0,12.554,12.5605,12.5476,12.5476,38544.0
2017-09-06 12:45:00,19.43,19.45,19.42,19.42,116819.0,12.5476,12.5605,12.5411,12.5411,116819.0
2017-09-06 12:50:00,19.43,19.46,19.42,19.46,25262.0,12.5476,12.5669,12.5411,12.5669,25262.0
2017-09-06 12:55:00,19.46,19.47,19.43,19.44,86296.0,12.5669,12.5734,12.5476,12.554,86296.0
2017-09-06 13:00:00,19.44,19.45,19.43,19.45,87955.0,12.554,12.5605,12.5476,12.5605,87955.0
2017-09-06 13:05:00,19.45,19.47,19.44,19.45,47462.0,12.5605,12.5734,12.554,12.5605,47462.0
2017-09-06 13:10:00,19.45,19.49,19.45,19.46,62985.0,12.5605,12.5863,12.5605,12.5669,62985.0
2017-09-06 13:15:00,19.46,19.46,19.44,19.45,88232.0,12.5669,12.5669,12.554,12.5605,88232.0
2017-09-06 13:20:00,19.45,19.46,19.42,19.44,95557.0,12.5605,12.5669,12.5411,12.554,95557.0
2017-09-06 13:25:00,19.43,19.44,19.39,19.41,113436.0,12.5476,12.554,12.5217,12.5346,113436.0
2017-09-06 13:30:00,19.41,19.41,19.4,19.41,23898.0,12.5346,12.5346,12.5282,12.5346,23898.0
2017-09-06 13:35:00,19.41,19.43,19.4,19.43,55335.0,12.5346,12.5476,12.5282,12.5476,55335.0
2017-09-06 13:40:00,19.42,19.43,19.4,19.4,45085.0,12.5411,12.5476,12.5282,12.5282,45085.0
2017-09-06 13:45:00,19.4,19.42,19.39,19.4,54345.0,12.5282,12.5411,12.5217,12.5282,54345.0
2017-09-06 13:50:00,19.4,19.41,19.38,19.38,46693.0,12.5282,12.5346,12.5153,12.5153,46693.0
2017-09-06 13:55:00,19.38,19.39,19.35,19.37,54399.0,12.5153,12.5217,12.4959,12.5088,54399.0
2017-09-06 14:00:00,19.37,19.37,19.36,19.37,52042.0,12.5088,12.5088,12.5024,12.5088,52042.0
2017-09-06 14:05:00,19.36,19.36,19.32,19.34,113852.0,12.5024,12.5024,12.4765,12.4894,113852.0
2017-09-06 14:10:00,19.33,19.34,19.31,19.34,114717.0,12.483,12.4894,12.4701,12.4894,114717.0
2017-09-06 14:15:00,19.34,19.36,19.33,19.36,48474.0,12.4894,12.5024,12.483,12.5024,48474.0
2017-09-06 14:20:00,19.36,19.36,19.34,19.35,71060.0,12.5024,12.5024,12.4894,12.4959,71060.0
2017-09-06 14:25:00,19.35,19.35,19.34,19.35,32288.0,12.4959,12.4959,12.4894,12.4959,32288.0
2017-09-06 14:30:00,19.35,19.35,19.34,19.35,29380.0,12.4959,12.4959,12.4894,12.4959,29380.0
2017-09-06 14:35:00,19.35,19.36,19.34,19.35,80231.0,12.4959,12.5024,12.4894,12.4959,80231.0
2017-09-06 14:40:00,19.35,19.36,19.34,19.36,41842.0,12.4959,12.5024,12.4894,12.5024,41842.0
2017-09-06 14:45:00,19.36,19.36,19.34,19.35,100891.0,12.5024,12.5024,12.4894,12.4959,100891.0
2017-09-06 14:50:00,19.35,19.38,19.34,19.38,92813.0,12.4959,12.5153,12.4894,12.5153,92813.0
2017-09-06 14:55:00,19.37,19.38,19.36,19.37,27000.0,12.5088,12.5153,12.5024,12.5088,27000.0
2017-09-06 15:00:00,19.37,19.39,19.36,19.39,71355.0,12.5088,12.5217,12.5024,12.5217,71355.0
2017-09-06 15:05:00,19.39,19.4,19.37,19.37,57690.0,12.5217,12.5282,12.5088,12.5088,57690.0
2017-09-06 15:10:00,19.37,19.39,19.37,19.38,58008.0,12.5088,12.5217,12.5088,12.5153,58008.0
2017-09-06 15:15:00,19.38,19.38,19.37,19.38,31469.0,12.5153,12.5153,12.5088,12.5153,31469.0
2017-09-06 15:20:00,19.37,19.38,19.36,19.36,129996.0,12.5088,12.5153,12.5024,12.5024,129996.0
2017-09-06 15:25:00,19.37,19.38,19.36,19.37,64555.0,12.5088,12.5153,12.5024,12.5088,64555.0
2017-09-06 15:30:00,19.37,19.38,19.35,19.37,135190.0,12.5088,12.5153,12.4959,12.5088,135190.0
2017-09-06 15:35:00,19.36,19.37,19.35,19.36,175358.0,12.5024,12.5088,12.4959,12.5024,175358.0
2017-09-06 15:40:00,19.36,19.38,19.35,19.38,216978.0,12.5024,12.5153,12.4959,12.5153,216978.0
2017-09-06 15:45:00,19.38,19.38,19.35,19.36,280634.0,12.5153,12.5153,12.4959,12.5024,280634.0
2017-09-06 15:50:00,19.36,19.36,19.35,19.36,130760.0,12.5024,12.5024,12.4959,12.5024,130760.0
2017-09-06 15:55:00,19.36,19.36,19.33,19.34,520380.0,12.5024,12.5024,12.483,12.4894,520380.0
2017-09-07 09:30:00,19.33,19.36,19.25,19.34,126267.0,12.483,12.5024,12.4313,12.4894,126267.0
2017-09-07 09:35:00,19.34,19.36,19.29,19.29,63982.0,12.4894,12.5024,12.4571,12.4571,63982.0
2017-09-07 09:40:00,19.29,19.31,19.27,19.31,56921.0,12.4571,12.4701,12.4442,12.4701,56921.0
2017-09-07 09:45:00,19.31,19.32,19.28,19.29,62859.0,12.4701,12.4765,12.4507,12.4571,62859.0
2017-09-07 09:50:00,19.29,19.31,19.27,19.29,50614.0,12.4571,12.4701,12.4442,12.4571,50614.0
2017-09-07 09:55:00,19.29,19.31,19.27,19.3,75607.0,12.4571,12.4701,12.4442,12.4636,75607.0
2017-09-07 10:00:00,19.3,19.31,19.27,19.29,65846.0,12.4636,12.4701,12.4442,12.4571,65846.0
2017-09-07 10:05:00,19.3,19.32,19.29,19.32,28444.0,12.4636,12.4765,12.4571,12.4765,28444.0
2017-09-07 10:10:00,19.31,19.32,19.3,19.31,66034.0,12.4701,12.4765,12.4636,12.4701,66034.0
2017-09-07 10:15:00,19.31,19.33,19.3,19.33,75657.0,12.4701,12.483,12.4636,12.483,75657.0
2017-09-07 10:20:00,19.33,19.36,19.33,19.33,84628.0,12.483,12.5024,12.483,12.483,84628.0
2017-09-07 10:25:00,19.34,19.34,19.31,19.32,61515.0,12.4894,12.4894,12.4701,12.4765,61515.0
2017-09-07 10:30:00,19.32,19.34,19.31,19.32,62938.0,12.4765,12.4894,12.4701,12.4765,62938.0
2017-09-07 10:35:00,19.33,19.36,19.32,19.34,49117.0,12.483,12.5024,12.4765,12.4894,49117.0
2017-09-07 10:40:00,19.34,19.37,19.33,19.35,63433.0,12.4894,12.5088,12.483,12.4959,63433.0
2017-09-07 10:45:00,19.35,19.35,19.31,19.35,97955.0,12.4959,12.4959,12.4701,12.4959,97955.0
2017-09-07 10:50:00,19.35,19.35,19.32,19.32,33331.0,12.4959,12.4959,12.4765,12.4765,33331.0
2017-09-07 10:55:00,19.33,19.33,19.31,19.31,54644.0,12.483,12.483,12.4701,12.4701,54644.0
2017-09-07 11:00:00,19.31,19.32,19.27,19.3,107265.0,12.4701,12.4765,12.4442,12.4636,107265.0
2017-09-07 11:05:00,19.3,19.31,19.29,19.29,49948.0,12.4636,12.4701,12.4571,12.4571,49948.0
2017-09-07 11:10:00,19.3,19.31,19.26,19.27,195809.0,12.4636,12.4701,12.4378,12.4442,195809.0
2017-09-07 11:15:00,19.27,19.28,19.25,19.27,83736.0,12.4442,12.4507,12.4313,12.4442,83736.0
2017-09-07 11:20:00,19.26,19.29,19.26,19.27,40442.0,12.4378,12.4571,12.4378,12.4442,40442.0
2017-09-07 11:25:00,19.27,19.28,19.24,19.25,133582.0,12.4442,12.4507,12.4249,12.4313,133582.0
2017-09-07 11:30:00,19.25,19.26,19.21,19.21,52680.0,12.4313,12.4378,12.4055,12.4055,52680.0
2017-09-07 11:35:00,19.21,19.22,19.14,19.17,187930.0,12.4055,12.4119,12.3603,12.3797,187930.0
2017-09-07 11:40:00,19.17,19.2,19.15,19.2,88394.0,12.3797,12.399,12.3667,12.399,88394.0
2017-09-07 11:45:00,19.2,19.21,19.18,19.19,35074.0,12.399,12.4055,12.3861,12.3926,35074.0
2017-09-07 11:50:00,19.18,19.19,19.16,19.16,48133.0,12.3861,12.3926,12.3732,12.3732,48133.0
2017-09-07 11:55:00,19.16,19.2,19.16,19.19,43409.0,12.3732,12.399,12.3732,12.3926,43409.0
2017-09-07 12:00:00,19.19,19.21,19.18,19.19,48718.0,12.3926,12.4055,12.3861,12.3926,48718.0
2017-09-07 12:05:00,19.19,19.21,19.19,19.21,26825.0,12.3926,12.4055,12.3926,12.4055,26825.0
2017-09-07 12:10:00,19.21,19.22,19.2,19.2,44588.0,12.4055,12.4119,12.399,12.399,44588.0
2017-09-07 12:15:00,19.2,19.22,19.2,19.22,86144.0,12.399,12.4119,12.399,12.4119,86144.0
2017-09-07 12:20:00,19.21,19.22,19.19,19.2,129829.0,12.4055,12.4119,12.3926,12.399,129829.0
2017-09-07 12:25:00,19.2,19.22,19.2,19.21,37569.0,12.399,12.4119,12.399,12.4055,37569.0
2017-09-07 12:30:00,19.21,19.24,19.2,19.21,59444.0,12.4055,12.4249,12.399,12.4055,59444.0
2017-09-07 12:35:00,19.21,19.22,19.21,19.21,12420.0,12.4055,12.4119,12.4055,12.4055,12420.0
2017-09-07 12:40:00,19.22,19.25,19.21,19.25,75617.0,12.4119,12.4313,12.4055,12.4313,75617.0
2017-09-07 12:45:00,19.25,19.27,19.24,19.27,78756.0,12.4313,12.4442,12.4249,12.4442,78756.0
2017-09-07 12:50:00,19.27,19.27,19.26,19.27,24376.0,12.4442,12.4442,12.4378,12.4442,24376.0
2017-09-07 12:55:00,19.26,19.29,19.26,19.29,45880.0,12.4378,12.4571,12.4378,12.4571,45880.0
2017-09-07 13:00:00,19.29,19.3,19.27,19.28,55068.0,12.4571,12.4636,12.4442,12.4507,55068.0
2017-09-07 13:05:00,19.27,19.28,19.27,19.27,33682.0,12.4442,12.4507,12.4442,12.4442,33682.0
2017-09-07 13:10:00,19.28,19.28,19.26,19.26,34842.0,12.4507,12.4507,12.4378,12.4378,34842.0
2017-09-07 13:15:00,19.27,19.27,19.24,19.24,29174.0,12.4442,12.4442,12.4249,12.4249,29174.0
2017-09-07 13:20:00,19.24,19.25,19.22,19.22,28718.0,12.4249,12.4313,12.4119,12.4119,28718.0
2017-09-07 13:25:00,19.22,19.23,19.22,19.22,13692.0,12.4119,12.4184,12.4119,12.4119,13692.0
2017-09-07 13:30:00,19.22,19.23,19.19,19.19,58945.0,12.4119,12.4184,12.3926,12.3926,58945.0
2017-09-07 13:35:00,19.19,19.2,19.19,19.2,19959.0,12.3926,12.399,12.3926,12.399,19959.0
2017-09-07 13:40:00,19.2,19.23,19.19,19.23,69276.0,12.399,12.4184,12.3926,12.4184,69276.0
2017-09-07 13:45:00,19.23,19.23,19.19,19.19,40179.0,12.4184,12.4184,12.3926,12.3926,40179.0
2017-09-07 13:50:00,19.19,19.2,19.16,19.2,70022.0,12.3926,12.399,12.3732,12.399,70022.0
2017-09-07 13:55:00,19.2,19.21,19.19,19.21,41167.0,12.399,12.4055,12.3926,12.4055,41167.0
2017-09-07 14:00:00,19.2,19.21,19.18,19.18,39003.0,12.399,12.4055,12.3861,12.3861,39003.0
2017-09-07 14:05:00,19.18,19.19,19.18,19.19,42838.0,12.3861,12.3926,12.3861,12.3926,42838.0
2017-09-07 14:10:00,19.19,19.19,19.18,19.18,86849.0,12.3926,12.3926,12.3861,12.3861,86849.0
2017-09-07 14:15:00,19.18,19.19,19.16,19.17,64773.0,12.3861,12.3926,12.3732,12.3797,64773.0
2017-09-07 14:20:00,19.16,19.19,19.16,19.18,164422.0,12.3732,12.3926,12.3732,12.3861,164422.0
2017-09-07 14:25:00,19.18,19.18,19.15,19.16,88132.0,12.3861,12.3861,12.3667,12.3732,88132.0
2017-09-07 14:30:00,19.16,19.17,19.15,19.15,54670.0,12.3732,12.3797,12.3667,12.3667,54670.0
2017-09-07 14:35:00,19.15,19.16,19.15,19.15,47954.0,12.3667,12.3732,12.3667,12.3667,47954.0
2017-09-07 14:40:00,19.15,19.16,19.15,19.15,34109.0,12.3667,12.3732,12.3667,12.3667,34109.0
2017-09-07 14:45:00,19.16,19.17,19.14,19.17,120832.0,12.3732,12.3797,12.3603,12.3797,120832.0
2017-09-07 14:50:00,19.17,19.17,19.15,19.15,46013.0,12.3797,12.3797,12.3667,12.3667,46013.0
2017-09-07 14:55:00,19.15,19.16,19.14,19.16,93333.0,12.3667,12.3732,12.3603,12.3732,93333.0
2017-09-07 15:00:00,19.16,19.17,19.14,19.14,60462.0,12.3732,12.3797,12.3603,12.3603,60462.0
2017-09-07 15:05:00,19.14,19.16,19.13,19.15,100585.0,12.3603,12.3732,12.3538,12.3667,100585.0
2017-09-07 15:10:00,19.16,19.16,19.14,19.15,80026.0,12.3732,12.3732,12.3603,12.3667,80026.0
2017-09-07 15:15:00,19.14,19.15,19.13,19.13,67853.0,12.3603,12.3667,12.3538,12.3538,67853.0
2017-09-07 15:20:00,19.13,19.14,19.12,19.12,101362.0,12.3538,12.3603,12.3474,12.3474,101362.0
2017-09-07 15:25:00,19.12,19.13,19.12,19.12,72249.0,12.3474,12.3538,12.3474,12.3474,72249.0
2017-09-07 15:30:00,19.13,19.14,19.1,19.1,176414.0,12.3538,12.3603,12.3344,12.3344,176414.0
2017-09-07 15:35:00,19.1,19.12,19.1,19.12,125408.0,12.3344,12.3474,12.3344,12.3474,125408.0
2017-09-07 15:40:00,19.12,19.13,19.1,19.13,251067.0,12.3474,12.3538,12.3344,12.3538,251067.0
2017-09-07 15:45:00,19.13,19.13,19.11,19.13,146427.0,12.3538,12.3538,12.3409,12.3538,146427.0
2017-09-07 15:50:00,19.13,19.13,19.11,19.13,208403.0,12.3538,12.3538,12.3409,12.3538,208403.0
2017-09-07 15:55:00,19.13,19.14,19.12,19.13,397596.0,12.3538,12.3603,12.3474,12.3538,397596.0
2017-09-08 09:30:00,19.1,19.13,19.06,19.07,130206.0,12.3344,12.3538,12.3086,12.3151,130206.0
2017-09-08 09:35:00,19.07,19.08,19.01,19.04,137983.0,12.3151,12.3215,12.2763,12.2957,137983.0
2017-09-08 09:40:00,19.03,19.14,19.02,19.13,141729.0,12.2892,12.3603,12.2828,12.3538,141729.0
2017-09-08 09:45:00,19.13,19.15,19.12,19.14,58982.0,12.3538,12.3667,12.3474,12.3603,58982.0
2017-09-08 09:50:00,19.14,19.19,19.13,19.16,122168.0,12.3603,12.3926,12.3538,12.3732,122168.0
2017-09-08 09:55:00,19.16,19.17,19.13,19.15,30617.0,12.3732,12.3797,12.3538,12.3667,30617.0
2017-09-08 10:00:00,19.16,19.17,19.13,19.17,76154.0,12.3732,12.3797,12.3538,12.3797,76154.0
2017-09-08 10:05:00,19.17,19.17,19.14,19.15,36636.0,12.3797,12.3797,12.3603,12.3667,36636.0
2017-09-08 10:10:00,19.15,19.16,19.13,19.14,41674.0,12.3667,12.3732,12.3538,12.3603,41674.0
2017-09-08 10:15:00,19.14,19.15,19.1,19.11,52265.0,12.3603,12.3667,12.3344,12.3409,52265.0
2017-09-08 10:20:00,19.11,19.11,19.09,19.11,36465.0,12.3409,12.3409,12.328,12.3409,36465.0
2017-09-08 10:25:00,19.1,19.15,19.07,19.15,128420.0,12.3344,12.3667,12.3151,12.3667,128420.0
2017-09-08 10:30:00,19.15,19.15,19.08,19.09,62660.0,12.3667,12.3667,12.3215,12.328,62660.0
2017-09-08 10:35:00,19.09,19.11,19.06,19.07,89415.0,12.328,12.3409,12.3086,12.3151,89415.0
2017-09-08 10:40:00,19.07,19.08,19.06,19.08,35963.0,12.3151,12.3215,12.3086,12.3215,35963.0
2017-09-08 10:45:00,19.08,19.09,19.05,19.06,34433.0,12.3215,12.328,12.3022,12.3086,34433.0
2017-09-08 10:50:00,19.05,19.08,19.05,19.05,42817.0,12.3022,12.3215,12.3022,12.3022,42817.0
2017-09-08 10:55:00,19.05,19.07,19.02,19.02,100349.0,12.3022,12.3151,12.2828,12.2828,100349.0
2017-09-08 11:00:00,19.03,19.06,19.01,19.05,138543.0,12.2892,12.3086,12.2763,12.3022,138543.0
2017-09-08 11:05:00,19.04,19.05,19.03,19.05,49339.0,12.2957,12.3022,12.2892,12.3022,49339.0
2017-09-08 11:10:00,19.04,19.05,19.0,19.01,92692.0,12.2957,12.3022,12.2699,12.2763,92692.0
2017-09-08 11:15:00,19.01,19.02,18.98,19.0,151304.0,12.2763,12.2828,12.257,12.2699,151304.0
2017-09-08 11:20:00,19.0,19.01,18.98,18.99,46221.0,12.2699,12.2763,12.257,12.2634,46221.0
2017-09-08 11:25:00,19.0,19.0,18.98,18.99,80270.0,12.2699,12.2699,12.257,12.2634,80270.0
2017-09-08 11:30:00,19.0,19.02,18.99,19.02,39285.0,12.2699,12.2828,12.2634,12.2828,39285.0
2017-09-08 11:35:00,19.02,19.04,19.01,19.02,80791.0,12.2828,12.2957,12.2763,12.2828,80791.0
2017-09-08 11:40:00,19.01,19.08,19.01,19.06,144934.0,12.2763,12.3215,12.2763,12.3086,144934.0
2017-09-08 11:45:00,19.07,19.07,19.03,19.05,46133.0,12.3151,12.3151,12.2892,12.3022,46133.0
2017-09-08 11:50:00,19.05,19.05,19.03,19.04,21819.0,12.3022,12.3022,12.2892,12.2957,21819.0
2017-09-08 11:55:00,19.04,19.04,19.0,19.01,32372.0,12.2957,12.2957,12.2699,12.2763,32372.0
2017-09-08 12:00:00,19.01,19.02,18.99,18.99,47611.0,12.2763,12.2828,12.2634,12.2634,47611.0
2017-09-08 12:05:00,19.0,19.0,18.98,18.99,47231.0,12.2699,12.2699,12.257,12.2634,47231.0
2017-09-08 12:10:00,19.0,19.0,18.99,19.0,14981.0,12.2699,12.2699,12.2634,12.2699,14981.0
2017-09-08 12:15:00,19.0,19.01,18.99,18.99,31529.0,12.2699,12.2763,12.2634,12.2634,31529.0
2017-09-08 12:20:00,18.99,19.0,18.98,18.99,31337.0,12.2634,12.2699,12.257,12.2634,31337.0
2017-09-08 12:25:00,18.99,19.01,18.98,18.98,38065.0,12.2634,12.2763,12.257,12.257,38065.0
2017-09-08 12:30:00,18.98,19.01,18.98,19.0,37588.0,12.257,12.2763,12.257,12.2699,37588.0
2017-09-08 12:35:00,19.01,19.01,18.98,18.99,124046.0,12.2763,12.2763,12.257,12.2634,124046.0
2017-09-08 12:40:00,18.99,19.0,18.99,19.0,14875.0,12.2634,12.2699,12.2634,12.2699,14875.0
2017-09-08 12:45:00,19.0,19.01,18.99,19.0,45373.0,12.2699,12.2763,12.2634,12.2699,45373.0
2017-09-08 12:50:00,19.0,19.01,18.98,18.98,53563.0,12.2699,12.2763,12.257,12.257,53563.0
2017-09-08 12:55:00,18.98,18.99,18.98,18.98,16981.0,12.257,12.2634,12.257,12.257,16981.0
2017-09-08 13:00:00,18.98,18.99,18.98,18.99,41576.0,12.257,12.2634,12.257,12.2634,41576.0
2017-09-08 13:05:00,18.99,18.99,18.95,18.96,69427.0,12.2634,12.2634,12.2376,12.244,69427.0
2017-09-08 13:10:00,18.96,18.99,18.96,18.98,138772.0,12.244,12.2634,12.244,12.257,138772.0
2017-09-08 13:15:00,18.98,18.99,18.95,18.96,233628.0,12.257,12.2634,12.2376,12.244,233628.0
2017-09-08 13:20:00,18.96,19.0,18.96,18.99,172389.0,12.244,12.2699,12.244,12.2634,172389.0
2017-09-08 13:25:00,19.0,19.0,18.98,18.99,45373.0,12.2699,12.2699,12.257,12.2634,45373.0
2017-09-08 13:30:00,18.99,19.0,18.98,18.99,27338.0,12.2634,12.2699,12.257,12.2634,27338.0
2017-09-08 13:35:00,18.99,19.01,18.98,18.99,66743.0,12.2634,12.2763,12.257,12.2634,66743.0
2017-09-08 13:40:00,18.99,19.0,18.99,19.0,20091.0,12.2634,12.2699,12.2634,12.2699,20091.0
2017-09-08 13:45:00,19.0,19.0,18.97,19.0,96295.0,12.2699,12.2699,12.2505,12.2699,96295.0
2017-09-08 13:50:00,19.0,19.02,18.97,19.02,368461.0,12.2699,12.2828,12.2505,12.2828,368461.0
2017-09-08 13:55:00,19.02,19.07,19.01,19.07,100329.0,12.2828,12.3151,12.2763,12.3151,100329.0
2017-09-08 14:00:00,19.06,19.07,19.05,19.06,53472.0,12.3086,12.3151,12.3022,12.3086,53472.0
2017-09-08 14:05:00,19.06,19.07,19.05,19.06,67156.0,12.3086,12.3151,12.3022,12.3086,67156.0
2017-09-08 14:10:00,19.07,19.09,19.06,19.08,48142.0,12.3151,12.328,12.3086,12.3215,48142.0
2017-09-08 14:15:00,19.09,19.09,19.07,19.08,66567.0,12.328,12.328,12.3151,12.3215,66567.0
2017-09-08 14:20:00,19.08,19.09,19.07,19.08,59709.0,12.3215,12.328,12.3151,12.3215,59709.0
2017-09-08 14:25:00,19.09,19.09,19.08,19.09,33819.0,12.328,12.328,12.3215,12.328,33819.0
2017-09-08 14:30:00,19.09,19.09,19.08,19.09,59659.0,12.328,12.328,12.3215,12.328,59659.0
2017-09-08 14:35:00,19.09,19.1,19.06,19.1,80320.0,12.328,12.3344,12.3086,12.3344,80320.0
2017-09-08 14:40:00,19.1,19.11,19.09,19.11,40700.0,12.3344,12.3409,12.328,12.3409,40700.0
2017-09-08 14:45:00,19.11,19.11,19.09,19.11,45771.0,12.3409,12.3409,12.328,12.3409,45771.0
2017-09-08 14:50:00,19.11,19.13,19.1,19.13,94261.0,12.3409,12.3538,12.3344,12.3538,94261.0
2017-09-08 14:55:00,19.13,19.13,19.12,19.12,24719.0,12.3538,12.3538,12.3474,12.3474,24719.0
2017-09-08 15:00:00,19.13,19.14,19.12,19.14,66875.0,12.3538,12.3603,12.3474,12.3603,66875.0
2017-09-08 15:05:00,19.14,19.17,19.12,19.17,113706.0,12.3603,12.3797,12.3474,12.3797,113706.0
2017-09-08 15:10:00,19.16,19.17,19.13,19.14,81209.0,12.3732,12.3797,12.3538,12.3603,81209.0
2017-09-08 15:15:00,19.14,19.15,19.13,19.14,68120.0,12.3603,12.3667,12.3538,12.3603,68120.0
2017-09-08 15:20:00,19.14,19.14,19.13,19.13,50285.0,12.3603,12.3603,12.3538,12.3538,50285.0
2017-09-08 15:25:00,19.14,19.14,19.12,19.13,89123.0,12.3603,12.3603,12.3474,12.3538,89123.0
2017-09-08 15:30:00,19.14,19.14,19.09,19.12,210109.0,12.3603,12.3603,12.328,12.3474,210109.0
2017-09-08 15:35:00,19.12,19.12,19.1,19.12,80807.0,12.3474,12.3474,12.3344,12.3474,80807.0
2017-09-08 15:40:00,19.12,19.14,19.11,19.14,123395.0,12.3474,12.3603,12.3409,12.3603,123395.0
2017-09-08 15:45:00,19.14,19.15,19.12,19.14,232517.0,12.3603,12.3667,12.3474,12.3603,232517.0
2017-09-08 15:50:00,19.14,19.14,19.13,19.13,158516.0,12.3603,12.3603,12.3538,12.3538,158516.0
2017-09-08 15:55:00,19.14,19.15,19.13,19.14,428182.0,12.3603,12.3667,12.3538,12.3603,428182.0
2017-09-11 09:30:00,19.22,19.34,19.2,19.29,189091.0,12.4119,12.4894,12.399,12.4571,189091.0
2017-09-11 09:35:00,19.29,19.32,19.25,19.32,98681.0,12.4571,12.4765,12.4313,12.4765,98681.0
2017-09-11 09:40:00,19.32,19.35,19.28,19.35,75558.0,12.4765,12.4959,12.4507,12.4959,75558.0
2017-09-11 09:45:00,19.35,19.38,19.34,19.38,96106.0,12.4959,12.5153,12.4894,12.5153,96106.0
2017-09-11 09:50:00,19.38,19.38,19.3,19.3,163575.0,12.5153,12.5153,12.4636,12.4636,163575.0
2017-09-11 09:55:00,19.31,19.34,19.3,19.3,118145.0,12.4701,12.4894,12.4636,12.4636,118145.0
2017-09-11 10:00:00,19.3,19.37,19.3,19.37,213641.0,12.4636,12.5088,12.4636,12.5088,213641.0
2017-09-11 10:05:00,19.37,19.39,19.36,19.38,298719.0,12.5088,12.5217,12.5024,12.5153,298719.0
2017-09-11 10:10:00,19.39,19.41,19.38,19.4,110872.0,12.5217,12.5346,12.5153,12.5282,110872.0
2017-09-11 10:15:00,19.41,19.42,19.39,19.41,64465.0,12.5346,12.5411,12.5217,12.5346,64465.0
2017-09-11 10:20:00,19.42,19.43,19.4,19.43,208878.0,12.5411,12.5476,12.5282,12.5476,208878.0
2017-09-11 10:25:00,19.43,19.44,19.39,19.41,81954.0,12.5476,12.554,12.5217,12.5346,81954.0
2017-09-11 10:30:00,19.4,19.42,19.37,19.38,91971.0,12.5282,12.5411,12.5088,12.5153,91971.0
2017-09-11 10:35:00,19.37,19.38,19.34,19.35,145255.0,12.5088,12.5153,12.4894,12.4959,145255.0
2017-09-11 10:40:00,19.34,19.43,19.34,19.43,69162.0,12.4894,12.5476,12.4894,12.5476,69162.0
2017-09-11 10:45:00,19.43,19.43,19.37,19.37,76194.0,12.5476,12.5476,12.5088,12.5088,76194.0
2017-09-11 10:50:00,19.38,19.41,19.37,19.39,186121.0,12.5153,12.5346,12.5088,12.5217,186121.0
2017-09-11 10:55:00,19.39,19.41,19.38,19.41,112762.0,12.5217,12.5346,12.5153,12.5346,112762.0
2017-09-11 11:00:00,19.4,19.42,19.38,19.38,64725.0,12.5282,12.5411,12.5153,12.5153,64725.0
2017-09-11 11:05:00,19.38,19.39,19.36,19.38,60179.0,12.5153,12.5217,12.5024,12.5153,60179.0
2017-09-11 11:10:00,19.37,19.38,19.37,19.38,18971.0,12.5088,12.5153,12.5088,12.5153,18971.0
2017-09-11 11:15:00,19.38,19.39,19.37,19.39,47420.0,12.5153,12.5217,12.5088,12.5217,47420.0
2017-09-11 11:20:00,19.39,19.39,19.38,19.39,52609.0,12.5217,12.5217,12.5153,12.5217,52609.0
2017-09-11 11:25:00,19.38,19.44,19.38,19.44,79678.0,12.5153,12.554,12.5153,12.554,79678.0
2017-09-11 11:30:00,19.44,19.46,19.43,19.46,77599.0,12.554,12.5669,12.5476,12.5669,77599.0
2017-09-11 11:35:00,19.46,19.47,19.43,19.43,131016.0,12.5669,12.5734,12.5476,12.5476,131016.0
2017-09-11 11:40:00,19.43,19.46,19.43,19.45,60869.0,12.5476,12.5669,12.5476,12.5605,60869.0
2017-09-11 11:45:00,19.45,19.46,19.44,19.46,65126.0,12.5605,12.5669,12.554,12.5669,65126.0
2017-09-11 11:50:00,19.46,19.47,19.45,19.46,57669.0,12.5669,12.5734,12.5605,12.5669,57669.0
2017-09-11 11:55:00,19.47,19.48,19.46,19.48,157377.0,12.5734,12.5798,12.5669,12.5798,157377.0
2017-09-11 12:00:00,19.48,19.51,19.47,19.49,232669.0,12.5798,12.5992,12.5734,12.5863,232669.0
2017-09-11 12:05:00,19.49,19.53,19.48,19.53,125337.0,12.5863,12.6121,12.5798,12.6121,125337.0
2017-09-11 12:10:00,19.53,19.55,19.51,19.51,223713.0,12.6121,12.625,12.5992,12.5992,223713.0
2017-09-11 12:15:00,19.51,19.52,19.5,19.52,51798.0,12.5992,12.6057,12.5928,12.6057,51798.0
2017-09-11 12:20:00,19.51,19.52,19.51,19.52,17232.0,12.5992,12.6057,12.5992,12.6057,17232.0
2017-09-11 12:25:00,19.52,19.54,19.51,19.52,61407.0,12.6057,12.6186,12.5992,12.6057,61407.0
2017-09-11 12:30:00,19.52,19.53,19.51,19.51,89405.0,12.6057,12.6121,12.5992,12.5992,89405.0
2017-09-11 12:35:00,19.52,19.52,19.49,19.49,40329.0,12.6057,12.6057,12.5863,12.5863,40329.0
2017-09-11 12:40:00,19.49,19.52,19.48,19.49,66642.0,12.5863,12.6057,12.5798,12.5863,66642.0
2017-09-11 12:45:00,19.5,19.51,19.48,19.49,37625.0,12.5928,12.5992,12.5798,12.5863,37625.0
2017-09-11 12:50:00,19.49,19.49,19.47,19.48,41202.0,12.5863,12.5863,12.5734,12.5798,41202.0
2017-09-11 12:55:00,19.47,19.48,19.46,19.47,48342.0,12.5734,12.5798,12.5669,12.5734,48342.0
2017-09-11 13:00:00,19.47,19.48,19.46,19.46,42510.0,12.5734,12.5798,12.5669,12.5669,42510.0
2017-09-11 13:05:00,19.46,19.47,19.45,19.45,49087.0,12.5669,12.5734,12.5605,12.5605,49087.0
2017-09-11 13:10:00,19.46,19.48,19.45,19.46,55168.0,12.5669,12.5798,12.5605,12.5669,55168.0
2017-09-11 13:15:00,19.46,19.48,19.46,19.46,61467.0,12.5669,12.5798,12.5669,12.5669,61467.0
2017-09-11 13:20:00,19.46,19.47,19.44,19.46,147421.0,12.5669,12.5734,12.554,12.5669,147421.0
2017-09-11 13:25:00,19.45,19.46,19.44,19.45,74139.0,12.5605,12.5669,12.554,12.5605,74139.0
2017-09-11 13:30:00,19.45,19.45,19.43,19.44,51434.0,12.5605,12.5605,12.5476,12.554,51434.0
2017-09-11 13:35:00,19.44,19.44,19.42,19.43,86520.0,12.554,12.554,12.5411,12.5476,86520.0
2017-09-11 13:40:00,19.42,19.43,19.41,19.42,50361.0,12.5411,12.5476,12.5346,12.5411,50361.0
2017-09-11 13:45:00,19.42,19.42,19.4,19.41,93319.0,12.5411,12.5411,12.5282,12.5346,93319.0
2017-09-11 13:50:00,19.42,19.42,19.39,19.39,58714.0,12.5411,12.5411,12.5217,12.5217,58714.0
2017-09-11 13:55:00,19.39,19.4,19.39,19.4,29669.0,12.5217,12.5282,12.5217,12.5282,29669.0
2017-09-11 14:00:00,19.4,19.41,19.39,19.41,74459.0,12.5282,12.5346,12.5217,12.5346,74459.0
2017-09-11 14:05:00,19.41,19.42,19.39,19.4,92473.0,12.5346,12.5411,12.5217,12.5282,92473.0
2017-09-11 14:10:00,19.41,19.41,19.38,19.39,38999.0,12.5346,12.5346,12.5153,12.5217,38999.0
2017-09-11 14:15:00,19.39,19.4,19.39,19.39,17417.0,12.5217,12.5282,12.5217,12.5217,17417.0
2017-09-11 14:20:00,19.4,19.41,19.39,19.41,31610.0,12.5282,12.5346,12.5217,12.5346,31610.0
2017-09-11 14:25:00,19.41,19.41,19.39,19.4,36049.0,12.5346,12.5346,12.5217,12.5282,36049.0
2017-09-11 14:30:00,19.39,19.41,19.39,19.41,30704.0,12.5217,12.5346,12.5217,12.5346,30704.0
2017-09-11 14:35:00,19.41,19.41,19.4,19.41,31444.0,12.5346,12.5346,12.5282,12.5346,31444.0
2017-09-11 14:40:00,19.41,19.42,19.4,19.42,48925.0,12.5346,12.5411,12.5282,12.5411,48925.0
2017-09-11 14:45:00,19.42,19.42,19.4,19.41,74181.0,12.5411,12.5411,12.5282,12.5346,74181.0
2017-09-11 14:50:00,19.41,19.43,19.41,19.43,59949.0,12.5346,12.5476,12.5346,12.5476,59949.0
2017-09-11 14:55:00,19.43,19.43,19.4,19.41,53683.0,12.5476,12.5476,12.5282,12.5346,53683.0
2017-09-11 15:00:00,19.41,19.42,19.4,19.42,37973.0,12.5346,12.5411,12.5282,12.5411,37973.0
2017-09-11 15:05:00,19.42,19.44,19.41,19.42,110528.0,12.5411,12.554,12.5346,12.5411,110528.0
2017-09-11 15:10:00,19.42,19.43,19.41,19.42,43531.0,12.5411,12.5476,12.5346,12.5411,43531.0
2017-09-11 15:15:00,19.43,19.43,19.42,19.42,41614.0,12.5476,12.5476,12.5411,12.5411,41614.0
2017-09-11 15:20:00,19.43,19.43,19.42,19.42,45996.0,12.5476,12.5476,12.5411,12.5411,45996.0
2017-09-11 15:25:00,19.43,19.43,19.42,19.43,58076.0,12.5476,12.5476,12.5411,12.5476,58076.0
2017-09-11 15:30:00,19.43,19.43,19.42,19.43,80757.0,12.5476,12.5476,12.5411,12.5476,80757.0
2017-09-11 15:35:00,19.43,19.45,19.43,19.45,138302.0,12.5476,12.5605,12.5476,12.5605,138302.0
2017-09-11 15:40:00,19.45,19.45,19.43,19.43,104550.0,12.5605,12.5605,12.5476,12.5476,104550.0
2017-09-11 15:45:00,19.44,19.45,19.43,19.45,194117.0,12.554,12.5605,12.5476,12.5605,194117.0
2017-09-11 15:50:00,19.44,19.45,19.43,19.44,125642.0,12.554,12.5605,12.5476,12.554,125642.0
2017-09-11 15:55:00,19.44,19.45,19.43,19.44,510066.0,12.554,12.5605,12.5476,12.554,510066.0
2017-09-12 09:30:00,19.44,19.54,19.37,19.4,162659.0,12.554,12.6186,12.5088,12.5282,162659.0
2017-09-12 09:35:00,19.41,19.44,19.4,19.43,66379.0,12.5346,12.554,12.5282,12.5476,66379.0
2017-09-12 09:40:00,19.44,19.44,19.42,19.43,36917.0,12.554,12.554,12.5411,12.5476,36917.0
2017-09-12 09:45:00,19.44,19.44,19.4,19.43,56673.0,12.554,12.554,12.5282,12.5476,56673.0
2017-09-12 09:50:00,19.43,19.44,19.41,19.42,37400.0,12.5476,12.554,12.5346,12.5411,37400.0
2017-09-12 09:55:00,19.43,19.44,19.41,19.42,57097.0,12.5476,12.554,12.5346,12.5411,57097.0
2017-09-12 10:00:00,19.43,19.44,19.39,19.42,50595.0,12.5476,12.554,12.5217,12.5411,50595.0
2017-09-12 10:05:00,19.43,19.45,19.43,19.45,26775.0,12.5476,12.5605,12.5476,12.5605,26775.0
2017-09-12 10:10:00,19.45,19.46,19.44,19.45,69921.0,12.5605,12.5669,12.554,12.5605,69921.0
2017-09-12 10:15:00,19.45,19.46,19.44,19.46,64264.0,12.5605,12.5669,12.554,12.5669,64264.0
2017-09-12 10:20:00,19.45,19.48,19.45,19.46,59930.0,12.5605,12.5798,12.5605,12.5669,59930.0
2017-09-12 10:25:00,19.46,19.47,19.42,19.42,105270.0,12.5669,12.5734,12.5411,12.5411,105270.0
2017-09-12 10:30:00,19.42,19.44,19.39,19.41,52574.0,12.5411,12.554,12.5217,12.5346,52574.0
2017-09-12 10:35:00,19.41,19.44,19.4,19.44,103109.0,12.5346,12.554,12.5282,12.554,103109.0
2017-09-12 10:40:00,19.44,19.44,19.43,19.43,64906.0,12.554,12.554,12.5476,12.5476,64906.0
2017-09-12 10:45:00,19.43,19.44,19.41,19.42,51457.0,12.5476,12.554,12.5346,12.5411,51457.0
2017-09-12 10:50:00,19.42,19.42,19.38,19.39,81464.0,12.5411,12.5411,12.5153,12.5217,81464.0
2017-09-12 10:55:00,19.39,19.39,19.38,19.39,45938.0,12.5217,12.5217,12.5153,12.5217,45938.0
2017-09-12 11:00:00,19.39,19.39,19.35,19.36,57080.0,12.5217,12.5217,12.4959,12.5024,57080.0
2017-09-12 11:05:00,19.37,19.41,19.36,19.4,134461.0,12.5088,12.5346,12.5024,12.5282,134461.0
2017-09-12 11:10:00,19.39,19.42,19.39,19.42,42810.0,12.5217,12.5411,12.5217,12.5411,42810.0
2017-09-12 11:15:00,19.42,19.42,19.4,19.41,43044.0,12.5411,12.5411,12.5282,12.5346,43044.0
2017-09-12 11:20:00,19.42,19.42,19.39,19.41,47744.0,12.5411,12.5411,12.5217,12.5346,47744.0
2017-09-12 11:25:00,19.41,19.41,19.4,19.41,11960.0,12.5346,12.5346,12.5282,12.5346,11960.0
2017-09-12 11:30:00,19.41,19.44,19.4,19.44,83583.0,12.5346,12.554,12.5282,12.554,83583.0
2017-09-12 11:35:00,19.44,19.44,19.43,19.43,29876.0,12.554,12.554,12.5476,12.5476,29876.0
2017-09-12 11:40:00,19.44,19.45,19.43,19.45,98403.0,12.554,12.5605,12.5476,12.5605,98403.0
2017-09-12 11:45:00,19.45,19.47,19.44,19.46,36683.0,12.5605,12.5734,12.554,12.5669,36683.0
2017-09-12 11:50:00,19.46,19.47,19.45,19.46,44448.0,12.5669,12.5734,12.5605,12.5669,44448.0
2017-09-12 11:55:00,19.46,19.48,19.46,19.46,81610.0,12.5669,12.5798,12.5669,12.5669,81610.0
2017-09-12 12:00:00,19.46,19.47,19.44,19.45,46958.0,12.5669,12.5734,12.554,12.5605,46958.0
2017-09-12 12:05:00,19.45,19.46,19.44,19.46,67543.0,12.5605,12.5669,12.554,12.5669,67543.0
2017-09-12 12:10:00,19.46,19.46,19.45,19.45,35398.0,12.5669,12.5669,12.5605,12.5605,35398.0
2017-09-12 12:15:00,19.46,19.46,19.45,19.45,16305.0,12.5669,12.5669,12.5605,12.5605,16305.0
2017-09-12 12:20:00,19.46,19.46,19.44,19.44,45770.0,12.5669,12.5669,12.554,12.554,45770.0
2017-09-12 12:25:00,19.45,19.46,19.44,19.45,60003.0,12.5605,12.5669,12.554,12.5605,60003.0
2017-09-12 12:30:00,19.46,19.46,19.45,19.46,25579.0,12.5669,12.5669,12.5605,12.5669,25579.0
2017-09-12 12:35:00,19.46,19.47,19.45,19.46,131998.0,12.5669,12.5734,12.5605,12.5669,131998.0
2017-09-12 12:40:00,19.46,19.47,19.46,19.46,20731.0,12.5669,12.5734,12.5669,12.5669,20731.0
2017-09-12 12:45:00,19.46,19.48,19.46,19.47,45642.0,12.5669,12.5798,12.5669,12.5734,45642.0
2017-09-12 12:50:00,19.48,19.49,19.47,19.48,46428.0,12.5798,12.5863,12.5734,12.5798,46428.0
2017-09-12 12:55:00,19.48,19.5,19.48,19.49,51219.0,12.5798,12.5928,12.5798,12.5863,51219.0
2017-09-12 13:00:00,19.48,19.49,19.48,19.49,54927.0,12.5798,12.5863,12.5798,12.5863,54927.0
2017-09-12 13:05:00,19.48,19.5,19.48,19.5,69607.0,12.5798,12.5928,12.5798,12.5928,69607.0
2017-09-12 13:10:00,19.5,19.5,19.49,19.5,20342.0,12.5928,12.5928,12.5863,12.5928,20342.0
2017-09-12 13:15:00,19.5,19.5,19.49,19.5,48611.0,12.5928,12.5928,12.5863,12.5928,48611.0
2017-09-12 13:20:00,19.5,19.51,19.44,19.45,130960.0,12.5928,12.5992,12.554,12.5605,130960.0
2017-09-12 13:25:00,19.45,19.46,19.42,19.43,61243.0,12.5605,12.5669,12.5411,12.5476,61243.0
2017-09-12 13:30:00,19.42,19.44,19.42,19.44,45917.0,12.5411,12.554,12.5411,12.554,45917.0
2017-09-12 13:35:00,19.43,19.44,19.42,19.43,30825.0,12.5476,12.554,12.5411,12.5476,30825.0
2017-09-12 13:40:00,19.42,19.45,19.42,19.44,30420.0,12.5411,12.5605,12.5411,12.554,30420.0
2017-09-12 13:45:00,19.45,19.45,19.44,19.45,14278.0,12.5605,12.5605,12.554,12.5605,14278.0
2017-09-12 13:50:00,19.45,19.45,19.42,19.43,75184.0,12.5605,12.5605,12.5411,12.5476,75184.0
2017-09-12 13:55:00,19.43,19.44,19.4,19.41,52972.0,12.5476,12.554,12.5282,12.5346,52972.0
2017-09-12 14:00:00,19.41,19.41,19.4,19.4,8569.0,12.5346,12.5346,12.5282,12.5282,8569.0
2017-09-12 14:05:00,19.41,19.41,19.39,19.39,49948.0,12.5346,12.5346,12.5217,12.5217,49948.0
2017-09-12 14:10:00,19.4,19.4,19.39,19.39,16112.0,12.5282,12.5282,12.5217,12.5217,16112.0
2017-09-12 14:15:00,19.39,19.4,19.39,19.39,38985.0,12.5217,12.5282,12.5217,12.5217,38985.0
2017-09-12 14:20:00,19.39,19.4,19.39,19.4,12112.0,12.5217,12.5282,12.5217,12.5282,12112.0
2017-09-12 14:25:00,19.39,19.4,19.37,19.38,57393.0,12.5217,12.5282,12.5088,12.5153,57393.0
2017-09-12 14:30:00,19.37,19.38,19.35,19.35,40488.0,12.5088,12.5153,12.4959,12.4959,40488.0
2017-09-12 14:35:00,19.35,19.38,19.35,19.38,42196.0,12.4959,12.5153,12.4959,12.5153,42196.0
2017-09-12 14:40:00,19.37,19.38,19.36,19.36,49564.0,12.5088,12.5153,12.5024,12.5024,49564.0
2017-09-12 14:45:00,19.37,19.37,19.35,19.37,61670.0,12.5088,12.5088,12.4959,12.5088,61670.0
2017-09-12 14:50:00,19.36,19.38,19.36,19.37,39741.0,12.5024,12.5153,12.5024,12.5088,39741.0
2017-09-12 14:55:00,19.38,19.38,19.37,19.38,16986.0,12.5153,12.5153,12.5088,12.5153,16986.0
2017-09-12 15:00:00,19.38,19.38,19.34,19.35,82910.0,12.5153,12.5153,12.4894,12.4959,82910.0
2017-09-12 15:05:00,19.36,19.37,19.35,19.36,49107.0,12.5024,12.5088,12.4959,12.5024,49107.0
2017-09-12 15:10:00,19.36,19.36,19.34,19.35,50438.0,12.5024,12.5024,12.4894,12.4959,50438.0
2017-09-12 15:15:00,19.35,19.36,19.34,19.36,45768.0,12.4959,12.5024,12.4894,12.5024,45768.0
2017-09-12 15:20:00,19.35,19.36,19.35,19.36,51021.0,12.4959,12.5024,12.4959,12.5024,51021.0
2017-09-12 15:25:00,19.36,19.36,19.35,19.35,68852.0,12.5024,12.5024,12.4959,12.4959,68852.0
2017-09-12 15:30:00,19.35,19.36,19.32,19.32,195078.0,12.4959,12.5024,12.4765,12.4765,195078.0
2017-09-12 15:35:00,19.32,19.33,19.29,19.3,124757.0,12.4765,12.483,12.4571,12.4636,124757.0
2017-09-12 15:40:00,19.3,19.32,19.3,19.32,95985.0,12.4636,12.4765,12.4636,12.4765,95985.0
2017-09-12 15:45:00,19.31,19.32,19.31,19.32,92782.0,12.4701,12.4765,12.4701,12.4765,92782.0
2017-09-12 15:50:00,19.32,19.32,19.31,19.32,162805.0,12.4765,12.4765,12.4701,12.4765,162805.0
2017-09-12 15:55:00,19.32,19.36,19.31,19.36,449943.0,12.4765,12.5024,12.4701,12.5024,449943.0
2017-09-13 09:30:00,19.36,19.41,19.34,19.4,101533.0,12.5024,12.5346,12.4894,12.5282,101533.0
2017-09-13 09:35:00,19.41,19.44,19.41,19.42,39299.0,12.5346,12.554,12.5346,12.5411,39299.0
2017-09-13 09:40:00,19.43,19.44,19.39,19.39,34312.0,12.5476,12.554,12.5217,12.5217,34312.0
2017-09-13 09:45:00,19.39,19.41,19.38,19.41,25988.0,12.5217,12.5346,12.5153,12.5346,25988.0
2017-09-13 09:50:00,19.41,19.44,19.38,19.41,76083.0,12.5346,12.554,12.5153,12.5346,76083.0
2017-09-13 09:55:00,19.4,19.42,19.37,19.38,46016.0,12.5282,12.5411,12.5088,12.5153,46016.0
2017-09-13 10:00:00,19.37,19.38,19.35,19.35,74883.0,12.5088,12.5153,12.4959,12.4959,74883.0
2017-09-13 10:05:00,19.35,19.36,19.32,19.34,87192.0,12.4959,12.5024,12.4765,12.4894,87192.0
2017-09-13 10:10:00,19.34,19.34,19.3,19.32,53579.0,12.4894,12.4894,12.4636,12.4765,53579.0
2017-09-13 10:15:00,19.32,19.32,19.29,19.3,87556.0,12.4765,12.4765,12.4571,12.4636,87556.0
2017-09-13 10:20:00,19.3,19.33,19.29,19.33,42625.0,12.4636,12.483,12.4571,12.483,42625.0
2017-09-13 10:25:00,19.33,19.34,19.3,19.33,28829.0,12.483,12.4894,12.4636,12.483,28829.0
2017-09-13 10:30:00,19.34,19.35,19.3,19.32,60214.0,12.4894,12.4959,12.4636,12.4765,60214.0
2017-09-13 10:35:00,19.32,19.35,19.31,19.34,32317.0,12.4765,12.4959,12.4701,12.4894,32317.0
2017-09-13 10:40:00,19.33,19.34,19.31,19.32,34171.0,12.483,12.4894,12.4701,12.4765,34171.0
2017-09-13 10:45:00,19.32,19.33,19.3,19.32,56174.0,12.4765,12.483,12.4636,12.4765,56174.0
2017-09-13 10:50:00,19.32,19.35,19.31,19.35,35157.0,12.4765,12.4959,12.4701,12.4959,35157.0
2017-09-13 10:55:00,19.35,19.38,19.34,19.37,26537.0,12.4959,12.5153,12.4894,12.5088,26537.0
2017-09-13 11:00:00,19.37,19.38,19.36,19.36,25729.0,12.5088,12.5153,12.5024,12.5024,25729.0
2017-09-13 11:05:00,19.37,19.38,19.36,19.36,62537.0,12.5088,12.5153,12.5024,12.5024,62537.0
2017-09-13 11:10:00,19.36,19.37,19.36,19.36,13750.0,12.5024,12.5088,12.5024,12.5024,13750.0
2017-09-13 11:15:00,19.37,19.38,19.35,19.37,78883.0,12.5088,12.5153,12.4959,12.5088,78883.0
2017-09-13 11:20:00,19.37,19.37,19.34,19.35,28864.0,12.5088,12.5088,12.4894,12.4959,28864.0
2017-09-13 11:25:00,19.36,19.37,19.35,19.37,42483.0,12.5024,12.5088,12.4959,12.5088,42483.0
2017-09-13 11:30:00,19.37,19.37,19.35,19.36,76753.0,12.5088,12.5088,12.4959,12.5024,76753.0
2017-09-13 11:35:00,19.37,19.37,19.35,19.37,33106.0,12.5088,12.5088,12.4959,12.5088,33106.0
2017-09-13 11:40:00,19.37,19.37,19.35,19.37,62976.0,12.5088,12.5088,12.4959,12.5088,62976.0
2017-09-13 11:45:00,19.36,19.39,19.36,19.38,63073.0,12.5024,12.5217,12.5024,12.5153,63073.0
2017-09-13 11:50:00,19.38,19.39,19.37,19.38,50270.0,12.5153,12.5217,12.5088,12.5153,50270.0
2017-09-13 11:55:00,19.37,19.38,19.36,19.36,20325.0,12.5088,12.5153,12.5024,12.5024,20325.0
2017-09-13 12:00:00,19.36,19.36,19.33,19.34,70023.0,12.5024,12.5024,12.483,12.4894,70023.0
2017-09-13 12:05:00,19.35,19.35,19.33,19.34,17771.0,12.4959,12.4959,12.483,12.4894,17771.0
2017-09-13 12:10:00,19.35,19.36,19.34,19.34,22101.0,12.4959,12.5024,12.4894,12.4894,22101.0
2017-09-13 12:15:00,19.35,19.36,19.34,19.36,20447.0,12.4959,12.5024,12.4894,12.5024,20447.0
2017-09-13 12:20:00,19.36,19.37,19.35,19.37,18062.0,12.5024,12.5088,12.4959,12.5088,18062.0
2017-09-13 12:25:00,19.36,19.38,19.36,19.38,10792.0,12.5024,12.5153,12.5024,12.5153,10792.0
2017-09-13 12:30:00,19.37,19.39,19.37,19.39,20967.0,12.5088,12.5217,12.5088,12.5217,20967.0
2017-09-13 12:35:00,19.38,19.39,19.37,19.37,33552.0,12.5153,12.5217,12.5088,12.5088,33552.0
2017-09-13 12:40:00,19.37,19.38,19.36,19.37,28283.0,12.5088,12.5153,12.5024,12.5088,28283.0
2017-09-13 12:45:00,19.37,19.39,19.36,19.38,25998.0,12.5088,12.5217,12.5024,12.5153,25998.0
2017-09-13 12:50:00,19.38,19.38,19.36,19.37,45906.0,12.5153,12.5153,12.5024,12.5088,45906.0
2017-09-13 12:55:00,19.37,19.37,19.36,19.37,14482.0,12.5088,12.5088,12.5024,12.5088,14482.0
2017-09-13 13:00:00,19.37,19.39,19.36,19.39,50640.0,12.5088,12.5217,12.5024,12.5217,50640.0
2017-09-13 13:05:00,19.38,19.4,19.38,19.39,30180.0,12.5153,12.5282,12.5153,12.5217,30180.0
2017-09-13 13:10:00,19.39,19.39,19.38,19.39,10725.0,12.5217,12.5217,12.5153,12.5217,10725.0
2017-09-13 13:15:00,19.39,19.39,19.37,19.38,37822.0,12.5217,12.5217,12.5088,12.5153,37822.0
2017-09-13 13:20:00,19.38,19.38,19.36,19.37,22712.0,12.5153,12.5153,12.5024,12.5088,22712.0
2017-09-13 13:25:00,19.37,19.39,19.36,19.38,42118.0,12.5088,12.5217,12.5024,12.5153,42118.0
2017-09-13 13:30:00,19.38,19.4,19.37,19.39,49064.0,12.5153,12.5282,12.5088,12.5217,49064.0
2017-09-13 13:35:00,19.39,19.39,19.37,19.38,20298.0,12.5217,12.5217,12.5088,12.5153,20298.0
2017-09-13 13:40:00,19.38,19.38,19.36,19.36,16417.0,12.5153,12.5153,12.5024,12.5024,16417.0
2017-09-13 13:45:00,19.37,19.38,19.36,19.37,33727.0,12.5088,12.5153,12.5024,12.5088,33727.0
2017-09-13 13:50:00,19.37,19.37,19.35,19.36,44931.0,12.5088,12.5088,12.4959,12.5024,44931.0
2017-09-13 13:55:00,19.37,19.37,19.36,19.36,11666.0,12.5088,12.5088,12.5024,12.5024,11666.0
2017-09-13 14:00:00,19.37,19.38,19.36,19.37,117989.0,12.5088,12.5153,12.5024,12.5088,117989.0
2017-09-13 14:05:00,19.37,19.39,19.37,19.39,49208.0,12.5088,12.5217,12.5088,12.5217,49208.0
2017-09-13 14:10:00,19.39,19.4,19.38,19.39,185207.0,12.5217,12.5282,12.5153,12.5217,185207.0
2017-09-13 14:15:00,19.4,19.4,19.39,19.39,17181.0,12.5282,12.5282,12.5217,12.5217,17181.0
2017-09-13 14:20:00,19.4,19.4,19.39,19.39,25974.0,12.5282,12.5282,12.5217,12.5217,25974.0
2017-09-13 14:25:00,19.39,19.41,19.39,19.4,107186.0,12.5217,12.5346,12.5217,12.5282,107186.0
2017-09-13 14:30:00,19.4,19.43,19.4,19.43,95407.0,12.5282,12.5476,12.5282,12.5476,95407.0
2017-09-13 14:35:00,19.43,19.46,19.42,19.46,145976.0,12.5476,12.5669,12.5411,12.5669,145976.0
2017-09-13 14:40:00,19.45,19.47,19.45,19.47,36118.0,12.5605,12.5734,12.5605,12.5734,36118.0
2017-09-13 14:45:00,19.46,19.48,19.46,19.46,54448.0,12.5669,12.5798,12.5669,12.5669,54448.0
2017-09-13 14:50:00,19.47,19.47,19.46,19.46,26648.0,12.5734,12.5734,12.5669,12.5669,26648.0
2017-09-13 14:55:00,19.46,19.47,19.45,19.46,63150.0,12.5669,12.5734,12.5605,12.5669,63150.0
2017-09-13 15:00:00,19.46,19.47,19.45,19.46,49431.0,12.5669,12.5734,12.5605,12.5669,49431.0
2017-09-13 15:05:00,19.45,19.46,19.45,19.45,21029.0,12.5605,12.5669,12.5605,12.5605,21029.0
2017-09-13 15:10:00,19.46,19.46,19.45,19.46,20879.0,12.5669,12.5669,12.5605,12.5669,20879.0
2017-09-13 15:15:00,19.46,19.46,19.45,19.45,30910.0,12.5669,12.5669,12.5605,12.5605,30910.0
2017-09-13 15:20:00,19.45,19.46,19.45,19.45,13650.0,12.5605,12.5669,12.5605,12.5605,13650.0
2017-09-13 15:25:00,19.45,19.46,19.42,19.42,99519.0,12.5605,12.5669,12.5411,12.5411,99519.0
2017-09-13 15:30:00,19.42,19.44,19.41,19.44,98344.0,12.5411,12.554,12.5346,12.554,98344.0
2017-09-13 15:35:00,19.44,19.44,19.41,19.42,61343.0,12.554,12.554,12.5346,12.5411,61343.0
2017-09-13 15:40:00,19.42,19.43,19.4,19.42,108246.0,12.5411,12.5476,12.5282,12.5411,108246.0
2017-09-13 15:45:00,19.41,19.42,19.4,19.42,84076.0,12.5346,12.5411,12.5282,12.5411,84076.0
2017-09-13 15:50:00,19.42,19.44,19.42,19.43,130059.0,12.5411,12.554,12.5411,12.5476,130059.0
2017-09-13 15:55:00,19.43,19.45,19.43,19.43,283755.0,12.5476,12.5605,12.5476,12.5476,283755.0
2017-09-14 09:30:00,19.38,19.43,19.35,19.4,217035.0,12.5153,12.5476,12.4959,12.5282,217035.0
2017-09-14 09:35:00,19.4,19.41,19.36,19.37,54613.0,12.5282,12.5346,12.5024,12.5088,54613.0
2017-09-14 09:40:00,19.37,19.41,19.36,19.41,47888.0,12.5088,12.5346,12.5024,12.5346,47888.0
2017-09-14 09:45:00,19.41,19.45,19.4,19.45,147528.0,12.5346,12.5605,12.5282,12.5605,147528.0
2017-09-14 09:50:00,19.45,19.49,19.44,19.48,123447.0,12.5605,12.5863,12.554,12.5798,123447.0
2017-09-14 09:55:00,19.48,19.53,19.48,19.52,63272.0,12.5798,12.6121,12.5798,12.6057,63272.0
2017-09-14 10:00:00,19.52,19.55,19.5,19.54,171274.0,12.6057,12.625,12.5928,12.6186,171274.0
2017-09-14 10:05:00,19.54,19.55,19.49,19.51,96039.0,12.6186,12.625,12.5863,12.5992,96039.0
2017-09-14 10:10:00,19.51,19.55,19.5,19.53,326439.0,12.5992,12.625,12.5928,12.6121,326439.0
2017-09-14 10:15:00,19.53,19.54,19.51,19.53,58284.0,12.6121,12.6186,12.5992,12.6121,58284.0
2017-09-14 10:20:00,19.53,19.55,19.52,19.55,56939.0,12.6121,12.625,12.6057,12.625,56939.0
2017-09-14 10:25:00,19.55,19.57,19.51,19.52,89223.0,12.625,12.638,12.5992,12.6057,89223.0
2017-09-14 10:30:00,19.52,19.55,19.51,19.54,70867.0,12.6057,12.625,12.5992,12.6186,70867.0
2017-09-14 10:35:00,19.54,19.55,19.52,19.54,44184.0,12.6186,12.625,12.6057,12.6186,44184.0
2017-09-14 10:40:00,19.54,19.55,19.49,19.5,46346.0,12.6186,12.625,12.5863,12.5928,46346.0
2017-09-14 10:45:00,19.51,19.56,19.5,19.56,137451.0,12.5992,12.6315,12.5928,12.6315,137451.0
2017-09-14 10:50:00,19.55,19.58,19.55,19.55,73037.0,12.625,12.6444,12.625,12.625,73037.0
2017-09-14 10:55:00,19.55,19.57,19.5,19.51,68299.0,12.625,12.638,12.5928,12.5992,68299.0
2017-09-14 11:00:00,19.51,19.52,19.48,19.48,91146.0,12.5992,12.6057,12.5798,12.5798,91146.0
2017-09-14 11:05:00,19.48,19.51,19.48,19.51,49596.0,12.5798,12.5992,12.5798,12.5992,49596.0
2017-09-14 11:10:00,19.51,19.53,19.49,19.51,283683.0,12.5992,12.6121,12.5863,12.5992,283683.0
2017-09-14 11:15:00,19.52,19.54,19.49,19.5,153327.0,12.6057,12.6186,12.5863,12.5928,153327.0
2017-09-14 11:20:00,19.5,19.51,19.46,19.46,47060.0,12.5928,12.5992,12.5669,12.5669,47060.0
2017-09-14 11:25:00,19.46,19.48,19.44,19.44,145800.0,12.5669,12.5798,12.554,12.554,145800.0
2017-09-14 11:30:00,19.45,19.46,19.41,19.41,89274.0,12.5605,12.5669,12.5346,12.5346,89274.0
2017-09-14 11:35:00,19.42,19.42,19.41,19.42,28546.0,12.5411,12.5411,12.5346,12.5411,28546.0
2017-09-14 11:40:00,19.42,19.44,19.4,19.44,153154.0,12.5411,12.554,12.5282,12.554,153154.0
2017-09-14 11:45:00,19.44,19.47,19.43,19.46,207706.0,12.554,12.5734,12.5476,12.5669,207706.0
2017-09-14 11:50:00,19.46,19.47,19.44,19.45,29891.0,12.5669,12.5734,12.554,12.5605,29891.0
2017-09-14 11:55:00,19.45,19.46,19.43,19.45,101580.0,12.5605,12.5669,12.5476,12.5605,101580.0
2017-09-14 12:00:00,19.46,19.46,19.43,19.44,54177.0,12.5669,12.5669,12.5476,12.554,54177.0
2017-09-14 12:05:00,19.43,19.44,19.4,19.4,36408.0,12.5476,12.554,12.5282,12.5282,36408.0
2017-09-14 12:10:00,19.4,19.41,19.4,19.4,101696.0,12.5282,12.5346,12.5282,12.5282,101696.0
2017-09-14 12:15:00,19.4,19.42,19.4,19.41,83923.0,12.5282,12.5411,12.5282,12.5346,83923.0
2017-09-14 12:20:00,19.4,19.44,19.39,19.42,104622.0,12.5282,12.554,12.5217,12.5411,104622.0
2017-09-14 12:25:00,19.43,19.43,19.4,19.42,54624.0,12.5476,12.5476,12.5282,12.5411,54624.0
2017-09-14 12:30:00,19.41,19.42,19.41,19.41,20510.0,12.5346,12.5411,12.5346,12.5346,20510.0
2017-09-14 12:35:00,19.41,19.43,19.41,19.42,49457.0,12.5346,12.5476,12.5346,12.5411,49457.0
2017-09-14 12:40:00,19.42,19.43,19.41,19.43,24054.0,12.5411,12.5476,12.5346,12.5476,24054.0
2017-09-14 12:45:00,19.43,19.43,19.4,19.4,36234.0,12.5476,12.5476,12.5282,12.5282,36234.0
2017-09-14 12:50:00,19.41,19.42,19.39,19.41,67030.0,12.5346,12.5411,12.5217,12.5346,67030.0
2017-09-14 12:55:00,19.42,19.42,19.38,19.39,43975.0,12.5411,12.5411,12.5153,12.5217,43975.0
2017-09-14 13:00:00,19.38,19.39,19.36,19.37,39408.0,12.5153,12.5217,12.5024,12.5088,39408.0
2017-09-14 13:05:00,19.36,19.37,19.35,19.35,12431.0,12.5024,12.5088,12.4959,12.4959,12431.0
2017-09-14 13:10:00,19.36,19.37,19.35,19.37,91083.0,12.5024,12.5088,12.4959,12.5088,91083.0
2017-09-14 13:15:00,19.36,19.4,19.36,19.39,83147.0,12.5024,12.5282,12.5024,12.5217,83147.0
2017-09-14 13:20:00,19.39,19.4,19.38,19.38,18076.0,12.5217,12.5282,12.5153,12.5153,18076.0
2017-09-14 13:25:00,19.38,19.4,19.37,19.39,52224.0,12.5153,12.5282,12.5088,12.5217,52224.0
2017-09-14 13:30:00,19.39,19.41,19.39,19.41,43691.0,12.5217,12.5346,12.5217,12.5346,43691.0
2017-09-14 13:35:00,19.42,19.42,19.4,19.42,42385.0,12.5411,12.5411,12.5282,12.5411,42385.0
2017-09-14 13:40:00,19.42,19.43,19.4,19.4,49700.0,12.5411,12.5476,12.5282,12.5282,49700.0
2017-09-14 13:45:00,19.41,19.43,19.4,19.41,46833.0,12.5346,12.5476,12.5282,12.5346,46833.0
2017-09-14 13:50:00,19.41,19.42,19.4,19.41,41899.0,12.5346,12.5411,12.5282,12.5346,41899.0
2017-09-14 13:55:00,19.42,19.42,19.4,19.41,34381.0,12.5411,12.5411,12.5282,12.5346,34381.0
2017-09-14 14:00:00,19.41,19.41,19.38,19.39,50763.0,12.5346,12.5346,12.5153,12.5217,50763.0
2017-09-14 14:05:00,19.39,19.42,19.39,19.42,55387.0,12.5217,12.5411,12.5217,12.5411,55387.0
2017-09-14 14:10:00,19.41,19.41,19.38,19.39,35135.0,12.5346,12.5346,12.5153,12.5217,35135.0
2017-09-14 14:15:00,19.39,19.4,19.37,19.38,42938.0,12.5217,12.5282,12.5088,12.5153,42938.0
2017-09-14 14:20:00,19.38,19.41,19.37,19.41,147612.0,12.5153,12.5346,12.5088,12.5346,147612.0
2017-09-14 14:25:00,19.4,19.4,19.38,19.38,56315.0,12.5282,12.5282,12.5153,12.5153,56315.0
2017-09-14 14:30:00,19.39,19.39,19.37,19.38,38392.0,12.5217,12.5217,12.5088,12.5153,38392.0
2017-09-14 14:35:00,19.37,19.38,19.37,19.37,23448.0,12.5088,12.5153,12.5088,12.5088,23448.0
2017-09-14 14:40:00,19.37,19.39,19.36,19.38,74871.0,12.5088,12.5217,12.5024,12.5153,74871.0
2017-09-14 14:45:00,19.39,19.39,19.37,19.38,48655.0,12.5217,12.5217,12.5088,12.5153,48655.0
2017-09-14 14:50:00,19.37,19.38,19.34,19.35,83811.0,12.5088,12.5153,12.4894,12.4959,83811.0
2017-09-14 14:55:00,19.34,19.37,19.34,19.37,106603.0,12.4894,12.5088,12.4894,12.5088,106603.0
2017-09-14 15:00:00,19.37,19.37,19.33,19.33,157778.0,12.5088,12.5088,12.483,12.483,157778.0
2017-09-14 15:05:00,19.33,19.34,19.32,19.34,81942.0,12.483,12.4894,12.4765,12.4894,81942.0
2017-09-14 15:10:00,19.33,19.34,19.32,19.32,55465.0,12.483,12.4894,12.4765,12.4765,55465.0
2017-09-14 15:15:00,19.32,19.34,19.32,19.32,87557.0,12.4765,12.4894,12.4765,12.4765,87557.0
2017-09-14 15:20:00,19.32,19.36,19.32,19.36,114546.0,12.4765,12.5024,12.4765,12.5024,114546.0
2017-09-14 15:25:00,19.36,19.36,19.33,19.33,34907.0,12.5024,12.5024,12.483,12.483,34907.0
2017-09-14 15:30:00,19.34,19.34,19.33,19.33,63574.0,12.4894,12.4894,12.483,12.483,63574.0
2017-09-14 15:35:00,19.33,19.34,19.32,19.34,128412.0,12.483,12.4894,12.4765,12.4894,128412.0
2017-09-14 15:40:00,19.34,19.35,19.33,19.33,111138.0,12.4894,12.4959,12.483,12.483,111138.0
2017-09-14 15:45:00,19.34,19.36,19.33,19.34,137980.0,12.4894,12.5024,12.483,12.4894,137980.0
2017-09-14 15:50:00,19.34,19.35,19.34,19.34,194431.0,12.4894,12.4959,12.4894,12.4894,194431.0
2017-09-14 15:55:00,19.34,19.35,19.33,19.35,482248.0,12.4894,12.4959,12.483,12.4959,482248.0
2017-09-15 09:30:00,19.4,19.41,19.36,19.37,1576923.0,12.5282,12.5346,12.5024,12.5088,1576923.0
2017-09-15 09:35:00,19.37,19.37,19.33,19.33,63593.0,12.5088,12.5088,12.483,12.483,63593.0
2017-09-15 09:40:00,19.33,19.34,19.28,19.29,65523.0,12.483,12.4894,12.4507,12.4571,65523.0
2017-09-15 09:45:00,19.28,19.33,19.28,19.31,30591.0,12.4507,12.483,12.4507,12.4701,30591.0
2017-09-15 09:50:00,19.31,19.34,19.3,19.32,178424.0,12.4701,12.4894,12.4636,12.4765,178424.0
2017-09-15 09:55:00,19.32,19.33,19.29,19.32,207905.0,12.4765,12.483,12.4571,12.4765,207905.0
2017-09-15 10:00:00,19.32,19.35,19.32,19.35,30234.0,12.4765,12.4959,12.4765,12.4959,30234.0
2017-09-15 10:05:00,19.34,19.36,19.32,19.36,48462.0,12.4894,12.5024,12.4765,12.5024,48462.0
2017-09-15 10:10:00,19.36,19.38,19.33,19.34,93244.0,12.5024,12.5153,12.483,12.4894,93244.0
2017-09-15 10:15:00,19.33,19.36,19.33,19.36,18951.0,12.483,12.5024,12.483,12.5024,18951.0
2017-09-15 10:20:00,19.36,19.36,19.35,19.36,9198.0,12.5024,12.5024,12.4959,12.5024,9198.0
2017-09-15 10:25:00,19.36,19.36,19.33,19.33,46240.0,12.5024,12.5024,12.483,12.483,46240.0
2017-09-15 10:30:00,19.33,19.35,19.31,19.32,83579.0,12.483,12.4959,12.4701,12.4765,83579.0
2017-09-15 10:35:00,19.32,19.33,19.29,19.29,108029.0,12.4765,12.483,12.4571,12.4571,108029.0
2017-09-15 10:40:00,19.3,19.33,19.27,19.32,152863.0,12.4636,12.483,12.4442,12.4765,152863.0
2017-09-15 10:45:00,19.32,19.33,19.29,19.3,53159.0,12.4765,12.483,12.4571,12.4636,53159.0
2017-09-15 10:50:00,19.3,19.31,19.29,19.31,28505.0,12.4636,12.4701,12.4571,12.4701,28505.0
2017-09-15 10:55:00,19.3,19.31,19.29,19.31,47617.0,12.4636,12.4701,12.4571,12.4701,47617.0
2017-09-15 11:00:00,19.3,19.31,19.3,19.3,33249.0,12.4636,12.4701,12.4636,12.4636,33249.0
2017-09-15 11:05:00,19.3,19.31,19.3,19.31,13078.0,12.4636,12.4701,12.4636,12.4701,13078.0
2017-09-15 11:10:00,19.3,19.34,19.3,19.32,52209.0,12.4636,12.4894,12.4636,12.4765,52209.0
2017-09-15 11:15:00,19.32,19.33,19.3,19.3,50919.0,12.4765,12.483,12.4636,12.4636,50919.0
2017-09-15 11:20:00,19.3,19.32,19.3,19.3,27709.0,12.4636,12.4765,12.4636,12.4636,27709.0
2017-09-15 11:25:00,19.3,19.32,19.29,19.32,67870.0,12.4636,12.4765,12.4571,12.4765,67870.0
2017-09-15 11:30:00,19.32,19.33,19.3,19.3,31313.0,12.4765,12.483,12.4636,12.4636,31313.0
2017-09-15 11:35:00,19.3,19.32,19.29,19.3,124855.0,12.4636,12.4765,12.4571,12.4636,124855.0
2017-09-15 11:40:00,19.3,19.31,19.29,19.3,93908.0,12.4636,12.4701,12.4571,12.4636,93908.0
2017-09-15 11:45:00,19.3,19.31,19.3,19.3,40543.0,12.4636,12.4701,12.4636,12.4636,40543.0
2017-09-15 11:50:00,19.31,19.32,19.3,19.32,26134.0,12.4701,12.4765,12.4636,12.4765,26134.0
2017-09-15 11:55:00,19.32,19.32,19.31,19.32,27650.0,12.4765,12.4765,12.4701,12.4765,27650.0
2017-09-15 12:00:00,19.32,19.32,19.28,19.3,62751.0,12.4765,12.4765,12.4507,12.4636,62751.0
2017-09-15 12:05:00,19.3,19.31,19.29,19.29,41449.0,12.4636,12.4701,12.4571,12.4571,41449.0
2017-09-15 12:10:00,19.29,19.3,19.28,19.29,35463.0,12.4571,12.4636,12.4507,12.4571,35463.0
2017-09-15 12:15:00,19.29,19.29,19.28,19.28,18246.0,12.4571,12.4571,12.4507,12.4507,18246.0
2017-09-15 12:20:00,19.28,19.29,19.28,19.29,17657.0,12.4507,12.4571,12.4507,12.4571,17657.0
2017-09-15 12:25:00,19.29,19.3,19.28,19.3,36635.0,12.4571,12.4636,12.4507,12.4636,36635.0
2017-09-15 12:30:00,19.3,19.3,19.29,19.3,13761.0,12.4636,12.4636,12.4571,12.4636,13761.0
2017-09-15 12:35:00,19.3,19.3,19.29,19.3,18175.0,12.4636,12.4636,12.4571,12.4636,18175.0
2017-09-15 12:40:00,19.3,19.3,19.27,19.28,43959.0,12.4636,12.4636,12.4442,12.4507,43959.0
2017-09-15 12:45:00,19.28,19.28,19.27,19.27,33672.0,12.4507,12.4507,12.4442,12.4442,33672.0
2017-09-15 12:50:00,19.27,19.28,19.27,19.28,27496.0,12.4442,12.4507,12.4442,12.4507,27496.0
2017-09-15 12:55:00,19.28,19.28,19.27,19.27,19184.0,12.4507,12.4507,12.4442,12.4442,19184.0
2017-09-15 13:00:00,19.27,19.28,19.25,19.25,61726.0,12.4442,12.4507,12.4313,12.4313,61726.0
2017-09-15 13:05:00,19.25,19.26,19.25,19.25,39294.0,12.4313,12.4378,12.4313,12.4313,39294.0
2017-09-15 13:10:00,19.26,19.26,19.25,19.26,14488.0,12.4378,12.4378,12.4313,12.4378,14488.0
2017-09-15 13:15:00,19.26,19.26,19.23,19.26,167814.0,12.4378,12.4378,12.4184,12.4378,167814.0
2017-09-15 13:20:00,19.26,19.26,19.25,19.25,57426.0,12.4378,12.4378,12.4313,12.4313,57426.0
2017-09-15 13:25:00,19.26,19.29,19.24,19.28,114348.0,12.4378,12.4571,12.4249,12.4507,114348.0
2017-09-15 13:30:00,19.28,19.29,19.27,19.28,21715.0,12.4507,12.4571,12.4442,12.4507,21715.0
2017-09-15 13:35:00,19.29,19.29,19.28,19.28,13335.0,12.4571,12.4571,12.4507,12.4507,13335.0
2017-09-15 13:40:00,19.28,19.29,19.27,19.28,50093.0,12.4507,12.4571,12.4442,12.4507,50093.0
2017-09-15 13:45:00,19.28,19.29,19.27,19.29,40137.0,12.4507,12.4571,12.4442,12.4571,40137.0
2017-09-15 13:50:00,19.29,19.3,19.28,19.29,40013.0,12.4571,12.4636,12.4507,12.4571,40013.0
2017-09-15 13:55:00,19.29,19.3,19.28,19.3,27700.0,12.4571,12.4636,12.4507,12.4636,27700.0
2017-09-15 14:00:00,19.3,19.3,19.29,19.3,23173.0,12.4636,12.4636,12.4571,12.4636,23173.0
2017-09-15 14:05:00,19.3,19.31,19.29,19.29,71976.0,12.4636,12.4701,12.4571,12.4571,71976.0
2017-09-15 14:10:00,19.3,19.31,19.29,19.31,47686.0,12.4636,12.4701,12.4571,12.4701,47686.0
2017-09-15 14:15:00,19.3,19.31,19.28,19.28,65874.0,12.4636,12.4701,12.4507,12.4507,65874.0
2017-09-15 14:20:00,19.28,19.29,19.28,19.29,14441.0,12.4507,12.4571,12.4507,12.4571,14441.0
2017-09-15 14:25:00,19.28,19.3,19.27,19.29,199341.0,12.4507,12.4636,12.4442,12.4571,199341.0
2017-09-15 14:30:00,19.3,19.3,19.29,19.3,17453.0,12.4636,12.4636,12.4571,12.4636,17453.0
2017-09-15 14:35:00,19.3,19.3,19.29,19.3,17524.0,12.4636,12.4636,12.4571,12.4636,17524.0
2017-09-15 14:40:00,19.3,19.31,19.29,19.31,28208.0,12.4636,12.4701,12.4571,12.4701,28208.0
2017-09-15 14:45:00,19.31,19.31,19.29,19.3,56453.0,12.4701,12.4701,12.4571,12.4636,56453.0
2017-09-15 14:50:00,19.3,19.31,19.3,19.3,15101.0,12.4636,12.4701,12.4636,12.4636,15101.0
2017-09-15 14:55:00,19.3,19.31,19.3,19.31,11401.0,12.4636,12.4701,12.4636,12.4701,11401.0
2017-09-15 15:00:00,19.31,19.31,19.3,19.31,21887.0,12.4701,12.4701,12.4636,12.4701,21887.0
2017-09-15 15:05:00,19.3,19.32,19.29,19.32,262546.0,12.4636,12.4765,12.4571,12.4765,262546.0
2017-09-15 15:10:00,19.31,19.33,19.31,19.33,38256.0,12.4701,12.483,12.4701,12.483,38256.0
2017-09-15 15:15:00,19.32,19.33,19.32,19.33,23339.0,12.4765,12.483,12.4765,12.483,23339.0
2017-09-15 15:20:00,19.33,19.34,19.32,19.34,55849.0,12.483,12.4894,12.4765,12.4894,55849.0
2017-09-15 15:25:00,19.34,19.34,19.33,19.34,87491.0,12.4894,12.4894,12.483,12.4894,87491.0
2017-09-15 15:30:00,19.34,19.35,19.33,19.35,63256.0,12.4894,12.4959,12.483,12.4959,63256.0
2017-09-15 15:35:00,19.35,19.35,19.34,19.35,64119.0,12.4959,12.4959,12.4894,12.4959,64119.0
2017-09-15 15:40:00,19.35,19.36,19.34,19.35,213628.0,12.4959,12.5024,12.4894,12.4959,213628.0
2017-09-15 15:45:00,19.34,19.35,19.32,19.33,128184.0,12.4894,12.4959,12.4765,12.483,128184.0
2017-09-15 15:50:00,19.34,19.36,19.33,19.36,183130.0,12.4894,12.5024,12.483,12.5024,183130.0
2017-09-15 15:55:00,19.36,19.36,19.34,19.35,418007.0,12.5024,12.5024,12.4894,12.4959,418007.0
2017-09-18 09:30:00,19.36,19.37,19.31,19.31,108800.0,12.5024,12.5088,12.4701,12.4701,108800.0
2017-09-18 09:35:00,19.31,19.33,19.28,19.33,100643.0,12.4701,12.483,12.4507,12.483,100643.0
2017-09-18 09:40:00,19.32,19.38,19.32,19.37,131854.0,12.4765,12.5153,12.4765,12.5088,131854.0
2017-09-18 09:45:00,19.37,19.43,19.36,19.43,107768.0,12.5088,12.5476,12.5024,12.5476,107768.0
2017-09-18 09:50:00,19.43,19.45,19.41,19.45,68543.0,12.5476,12.5605,12.5346,12.5605,68543.0
2017-09-18 09:55:00,19.45,19.46,19.44,19.45,53717.0,12.5605,12.5669,12.554,12.5605,53717.0
2017-09-18 10:00:00,19.45,19.48,19.43,19.44,113018.0,12.5605,12.5798,12.5476,12.554,113018.0
2017-09-18 10:05:00,19.44,19.44,19.42,19.43,22541.0,12.554,12.554,12.5411,12.5476,22541.0
2017-09-18 10:10:00,19.43,19.43,19.41,19.42,32905.0,12.5476,12.5476,12.5346,12.5411,32905.0
2017-09-18 10:15:00,19.42,19.42,19.38,19.4,305775.0,12.5411,12.5411,12.5153,12.5282,305775.0
2017-09-18 10:20:00,19.39,19.41,19.37,19.39,614623.0,12.5217,12.5346,12.5088,12.5217,614623.0
2017-09-18 10:25:00,19.39,19.4,19.33,19.36,259464.0,12.5217,12.5282,12.483,12.5024,259464.0
2017-09-18 10:30:00,19.36,19.37,19.35,19.37,94912.0,12.5024,12.5088,12.4959,12.5088,94912.0
2017-09-18 10:35:00,19.36,19.37,19.33,19.35,183121.0,12.5024,12.5088,12.483,12.4959,183121.0
2017-09-18 10:40:00,19.35,19.39,19.34,19.39,34493.0,12.4959,12.5217,12.4894,12.5217,34493.0
2017-09-18 10:45:00,19.39,19.39,19.35,19.35,58098.0,12.5217,12.5217,12.4959,12.4959,58098.0
2017-09-18 10:50:00,19.36,19.36,19.33,19.35,49755.0,12.5024,12.5024,12.483,12.4959,49755.0
2017-09-18 10:55:00,19.35,19.35,19.32,19.35,70497.0,12.4959,12.4959,12.4765,12.4959,70497.0
2017-09-18 11:00:00,19.35,19.35,19.28,19.3,128267.0,12.4959,12.4959,12.4507,12.4636,128267.0
2017-09-18 11:05:00,19.29,19.33,19.29,19.32,94230.0,12.4571,12.483,12.4571,12.4765,94230.0
2017-09-18 11:10:00,19.32,19.35,19.31,19.35,124496.0,12.4765,12.4959,12.4701,12.4959,124496.0
2017-09-18 11:15:00,19.35,19.36,19.33,19.34,86583.0,12.4959,12.5024,12.483,12.4894,86583.0
2017-09-18 11:20:00,19.33,19.37,19.33,19.37,94380.0,12.483,12.5088,12.483,12.5088,94380.0
2017-09-18 11:25:00,19.36,19.39,19.36,19.37,53192.0,12.5024,12.5217,12.5024,12.5088,53192.0
2017-09-18 11:30:00,19.37,19.38,19.34,19.34,30631.0,12.5088,12.5153,12.4894,12.4894,30631.0
2017-09-18 11:35:00,19.34,19.35,19.32,19.33,30799.0,12.4894,12.4959,12.4765,12.483,30799.0
2017-09-18 11:40:00,19.32,19.35,19.32,19.35,57732.0,12.4765,12.4959,12.4765,12.4959,57732.0
2017-09-18 11:45:00,19.35,19.35,19.33,19.33,62607.0,12.4959,12.4959,12.483,12.483,62607.0
2017-09-18 11:50:00,19.34,19.34,19.32,19.32,22361.0,12.4894,12.4894,12.4765,12.4765,22361.0
2017-09-18 11:55:00,19.33,19.35,19.32,19.35,79888.0,12.483,12.4959,12.4765,12.4959,79888.0
2017-09-18 12:00:00,19.35,19.37,19.34,19.36,44827.0,12.4959,12.5088,12.4894,12.5024,44827.0
2017-09-18 12:05:00,19.37,19.37,19.34,19.35,34421.0,12.5088,12.5088,12.4894,12.4959,34421.0
2017-09-18 12:10:00,19.34,19.36,19.34,19.35,108573.0,12.4894,12.5024,12.4894,12.4959,108573.0
2017-09-18 12:15:00,19.35,19.36,19.34,19.36,13271.0,12.4959,12.5024,12.4894,12.5024,13271.0
2017-09-18 12:20:00,19.35,19.37,19.35,19.37,58744.0,12.4959,12.5088,12.4959,12.5088,58744.0
2017-09-18 12:25:00,19.37,19.39,19.36,19.38,22224.0,12.5088,12.5217,12.5024,12.5153,22224.0
2017-09-18 12:30:00,19.39,19.41,19.37,19.4,403680.0,12.5217,12.5346,12.5088,12.5282,403680.0
2017-09-18 12:35:00,19.4,19.4,19.39,19.39,41304.0,12.5282,12.5282,12.5217,12.5217,41304.0
2017-09-18 12:40:00,19.4,19.4,19.39,19.4,34510.0,12.5282,12.5282,12.5217,12.5282,34510.0
2017-09-18 12:45:00,19.4,19.4,19.36,19.38,99450.0,12.5282,12.5282,12.5024,12.5153,99450.0
2017-09-18 12:50:00,19.38,19.39,19.36,19.37,81217.0,12.5153,12.5217,12.5024,12.5088,81217.0
2017-09-18 12:55:00,19.37,19.39,19.36,19.38,50110.0,12.5088,12.5217,12.5024,12.5153,50110.0
2017-09-18 13:00:00,19.39,19.4,19.38,19.39,25390.0,12.5217,12.5282,12.5153,12.5217,25390.0
2017-09-18 13:05:00,19.39,19.4,19.38,19.4,25416.0,12.5217,12.5282,12.5153,12.5282,25416.0
2017-09-18 13:10:00,19.39,19.4,19.38,19.39,37652.0,12.5217,12.5282,12.5153,12.5217,37652.0
2017-09-18 13:15:00,19.39,19.39,19.38,19.39,16471.0,12.5217,12.5217,12.5153,12.5217,16471.0
2017-09-18 13:20:00,19.38,19.39,19.37,19.38,55323.0,12.5153,12.5217,12.5088,12.5153,55323.0
2017-09-18 13:25:00,19.37,19.41,19.37,19.4,52224.0,12.5088,12.5346,12.5088,12.5282,52224.0
2017-09-18 13:30:00,19.39,19.41,19.39,19.41,28144.0,12.5217,12.5346,12.5217,12.5346,28144.0
2017-09-18 13:35:00,19.41,19.41,19.38,19.39,76270.0,12.5346,12.5346,12.5153,12.5217,76270.0
2017-09-18 13:40:00,19.39,19.42,19.39,19.42,22965.0,12.5217,12.5411,12.5217,12.5411,22965.0
2017-09-18 13:45:00,19.42,19.42,19.41,19.41,29285.0,12.5411,12.5411,12.5346,12.5346,29285.0
2017-09-18 13:50:00,19.42,19.42,19.39,19.4,71425.0,12.5411,12.5411,12.5217,12.5282,71425.0
2017-09-18 13:55:00,19.4,19.42,19.4,19.42,46928.0,12.5282,12.5411,12.5282,12.5411,46928.0
2017-09-18 14:00:00,19.42,19.42,19.41,19.42,34944.0,12.5411,12.5411,12.5346,12.5411,34944.0
2017-09-18 14:05:00,19.42,19.42,19.4,19.42,58595.0,12.5411,12.5411,12.5282,12.5411,58595.0
2017-09-18 14:10:00,19.42,19.42,19.38,19.38,117445.0,12.5411,12.5411,12.5153,12.5153,117445.0
2017-09-18 14:15:00,19.39,19.41,19.38,19.4,159607.0,12.5217,12.5346,12.5153,12.5282,159607.0
2017-09-18 14:20:00,19.4,19.42,19.39,19.4,321442.0,12.5282,12.5411,12.5217,12.5282,321442.0
2017-09-18 14:25:00,19.4,19.41,19.38,19.39,113374.0,12.5282,12.5346,12.5153,12.5217,113374.0
2017-09-18 14:30:00,19.39,19.4,19.37,19.38,42591.0,12.5217,12.5282,12.5088,12.5153,42591.0
2017-09-18 14:35:00,19.38,19.39,19.37,19.38,43864.0,12.5153,12.5217,12.5088,12.5153,43864.0
2017-09-18 14:40:00,19.38,19.38,19.37,19.37,30439.0,12.5153,12.5153,12.5088,12.5088,30439.0
2017-09-18 14:45:00,19.37,19.39,19.37,19.39,33774.0,12.5088,12.5217,12.5088,12.5217,33774.0
2017-09-18 14:50:00,19.39,19.39,19.38,19.39,19152.0,12.5217,12.5217,12.5153,12.5217,19152.0
2017-09-18 14:55:00,19.39,19.4,19.38,19.4,41712.0,12.5217,12.5282,12.5153,12.5282,41712.0
2017-09-18 15:00:00,19.39,19.4,19.38,19.39,102245.0,12.5217,12.5282,12.5153,12.5217,102245.0
2017-09-18 15:05:00,19.39,19.4,19.39,19.4,17196.0,12.5217,12.5282,12.5217,12.5282,17196.0
2017-09-18 15:10:00,19.4,19.4,19.39,19.4,26171.0,12.5282,12.5282,12.5217,12.5282,26171.0
2017-09-18 15:15:00,19.4,19.42,19.39,19.41,50324.0,12.5282,12.5411,12.5217,12.5346,50324.0
2017-09-18 15:20:00,19.41,19.42,19.4,19.42,50864.0,12.5346,12.5411,12.5282,12.5411,50864.0
2017-09-18 15:25:00,19.42,19.42,19.41,19.41,68676.0,12.5411,12.5411,12.5346,12.5346,68676.0
2017-09-18 15:30:00,19.42,19.42,19.41,19.42,23229.0,12.5411,12.5411,12.5346,12.5411,23229.0
2017-09-18 15:35:00,19.42,19.42,19.39,19.39,223395.0,12.5411,12.5411,12.5217,12.5217,223395.0
2017-09-18 15:40:00,19.39,19.41,19.38,19.39,114277.0,12.5217,12.5346,12.5153,12.5217,114277.0
2017-09-18 15:45:00,19.39,19.41,19.39,19.4,118755.0,12.5217,12.5346,12.5217,12.5282,118755.0
2017-09-18 15:50:00,19.4,19.4,19.39,19.39,128095.0,12.5282,12.5282,12.5217,12.5217,128095.0
2017-09-18 15:55:00,19.39,19.4,19.39,19.39,169203.0,12.5217,12.5282,12.5217,12.5217,169203.0
2017-09-19 09:30:00,19.44,19.44,19.36,19.38,126053.0,12.554,12.554,12.5024,12.5153,126053.0
2017-09-19 09:35:00,19.38,19.43,19.38,19.42,101095.0,12.5153,12.5476,12.5153,12.5411,101095.0
2017-09-19 09:40:00,19.42,19.45,19.41,19.43,58589.0,12.5411,12.5605,12.5346,12.5476,58589.0
2017-09-19 09:45:00,19.43,19.46,19.43,19.45,97991.0,12.5476,12.5669,12.5476,12.5605,97991.0
2017-09-19 09:50:00,19.46,19.46,19.42,19.44,87979.0,12.5669,12.5669,12.5411,12.554,87979.0
2017-09-19 09:55:00,19.44,19.46,19.43,19.45,94759.0,12.554,12.5669,12.5476,12.5605,94759.0
2017-09-19 10:00:00,19.46,19.46,19.42,19.42,115716.0,12.5669,12.5669,12.5411,12.5411,115716.0
2017-09-19 10:05:00,19.41,19.44,19.41,19.44,83721.0,12.5346,12.554,12.5346,12.554,83721.0
2017-09-19 10:10:00,19.44,19.44,19.41,19.44,69886.0,12.554,12.554,12.5346,12.554,69886.0
2017-09-19 10:15:00,19.44,19.45,19.42,19.43,101266.0,12.554,12.5605,12.5411,12.5476,101266.0
2017-09-19 10:20:00,19.43,19.45,19.42,19.43,81531.0,12.5476,12.5605,12.5411,12.5476,81531.0
2017-09-19 10:25:00,19.44,19.45,19.43,19.45,98155.0,12.554,12.5605,12.5476,12.5605,98155.0
2017-09-19 10:30:00,19.44,19.46,19.42,19.45,117766.0,12.554,12.5669,12.5411,12.5605,117766.0
2017-09-19 10:35:00,19.45,19.45,19.42,19.45,119806.0,12.5605,12.5605,12.5411,12.5605,119806.0
2017-09-19 10:40:00,19.45,19.46,19.44,19.46,106383.0,12.5605,12.5669,12.554,12.5669,106383.0
2017-09-19 10:45:00,19.46,19.47,19.44,19.46,47608.0,12.5669,12.5734,12.554,12.5669,47608.0
2017-09-19 10:50:00,19.46,19.47,19.45,19.46,38191.0,12.5669,12.5734,12.5605,12.5669,38191.0
2017-09-19 10:55:00,19.46,19.47,19.44,19.44,35003.0,12.5669,12.5734,12.554,12.554,35003.0
2017-09-19 11:00:00,19.44,19.46,19.43,19.46,76929.0,12.554,12.5669,12.5476,12.5669,76929.0
2017-09-19 11:05:00,19.46,19.46,19.44,19.45,63189.0,12.5669,12.5669,12.554,12.5605,63189.0
2017-09-19 11:10:00,19.45,19.48,19.45,19.48,41625.0,12.5605,12.5798,12.5605,12.5798,41625.0
2017-09-19 11:15:00,19.48,19.48,19.46,19.48,53249.0,12.5798,12.5798,12.5669,12.5798,53249.0
2017-09-19 11:20:00,19.47,19.48,19.46,19.48,110493.0,12.5734,12.5798,12.5669,12.5798,110493.0
2017-09-19 11:25:00,19.48,19.49,19.47,19.49,31790.0,12.5798,12.5863,12.5734,12.5863,31790.0
2017-09-19 11:30:00,19.49,19.52,19.48,19.52,135793.0,12.5863,12.6057,12.5798,12.6057,135793.0
2017-09-19 11:35:00,19.52,19.52,19.5,19.52,48084.0,12.6057,12.6057,12.5928,12.6057,48084.0
2017-09-19 11:40:00,19.52,19.53,19.51,19.52,28914.0,12.6057,12.6121,12.5992,12.6057,28914.0
2017-09-19 11:45:00,19.52,19.52,19.48,19.48,34893.0,12.6057,12.6057,12.5798,12.5798,34893.0
2017-09-19 11:50:00,19.48,19.52,19.48,19.51,71508.0,12.5798,12.6057,12.5798,12.5992,71508.0
2017-09-19 11:55:00,19.52,19.53,19.5,19.52,46332.0,12.6057,12.6121,12.5928,12.6057,46332.0
2017-09-19 12:00:00,19.52,19.52,19.49,19.5,43782.0,12.6057,12.6057,12.5863,12.5928,43782.0
2017-09-19 12:05:00,19.5,19.5,19.49,19.5,30371.0,12.5928,12.5928,12.5863,12.5928,30371.0
2017-09-19 12:10:00,19.5,19.51,19.49,19.5,50880.0,12.5928,12.5992,12.5863,12.5928,50880.0
2017-09-19 12:15:00,19.5,19.5,19.48,19.49,93144.0,12.5928,12.5928,12.5798,12.5863,93144.0
2017-09-19 12:20:00,19.49,19.5,19.49,19.5,46588.0,12.5863,12.5928,12.5863,12.5928,46588.0
2017-09-19 12:25:00,19.5,19.51,19.49,19.5,67520.0,12.5928,12.5992,12.5863,12.5928,67520.0
2017-09-19 12:30:00,19.5,19.5,19.49,19.5,57108.0,12.5928,12.5928,12.5863,12.5928,57108.0
2017-09-19 12:35:00,19.49,19.51,19.48,19.48,217257.0,12.5863,12.5992,12.5798,12.5798,217257.0
2017-09-19 12:40:00,19.48,19.52,19.48,19.52,71360.0,12.5798,12.6057,12.5798,12.6057,71360.0
2017-09-19 12:45:00,19.52,19.52,19.5,19.51,50721.0,12.6057,12.6057,12.5928,12.5992,50721.0
2017-09-19 12:50:00,19.5,19.53,19.5,19.51,70667.0,12.5928,12.6121,12.5928,12.5992,70667.0
2017-09-19 12:55:00,19.51,19.51,19.5,19.51,10988.0,12.5992,12.5992,12.5928,12.5992,10988.0
2017-09-19 13:00:00,19.5,19.51,19.5,19.5,19454.0,12.5928,12.5992,12.5928,12.5928,19454.0
2017-09-19 13:05:00,19.51,19.51,19.5,19.5,16982.0,12.5992,12.5992,12.5928,12.5928,16982.0
2017-09-19 13:10:00,19.51,19.51,19.5,19.51,13646.0,12.5992,12.5992,12.5928,12.5992,13646.0
2017-09-19 13:15:00,19.5,19.51,19.49,19.5,83395.0,12.5928,12.5992,12.5863,12.5928,83395.0
2017-09-19 13:20:00,19.51,19.51,19.5,19.5,16530.0,12.5992,12.5992,12.5928,12.5928,16530.0
2017-09-19 13:25:00,19.5,19.51,19.49,19.5,68466.0,12.5928,12.5992,12.5863,12.5928,68466.0
2017-09-19 13:30:00,19.49,19.5,19.49,19.5,15628.0,12.5863,12.5928,12.5863,12.5928,15628.0
2017-09-19 13:35:00,19.49,19.5,19.48,19.48,31325.0,12.5863,12.5928,12.5798,12.5798,31325.0
2017-09-19 13:40:00,19.48,19.48,19.47,19.48,18688.0,12.5798,12.5798,12.5734,12.5798,18688.0
2017-09-19 13:45:00,19.48,19.48,19.45,19.46,54356.0,12.5798,12.5798,12.5605,12.5669,54356.0
2017-09-19 13:50:00,19.46,19.5,19.46,19.49,172610.0,12.5669,12.5928,12.5669,12.5863,172610.0
2017-09-19 13:55:00,19.49,19.5,19.49,19.49,11981.0,12.5863,12.5928,12.5863,12.5863,11981.0
2017-09-19 14:00:00,19.5,19.51,19.49,19.49,58589.0,12.5928,12.5992,12.5863,12.5863,58589.0
2017-09-19 14:05:00,19.5,19.51,19.49,19.5,53372.0,12.5928,12.5992,12.5863,12.5928,53372.0
2017-09-19 14:10:00,19.51,19.51,19.49,19.51,52337.0,12.5992,12.5992,12.5863,12.5992,52337.0
2017-09-19 14:15:00,19.5,19.51,19.5,19.51,264356.0,12.5928,12.5992,12.5928,12.5992,264356.0
2017-09-19 14:20:00,19.51,19.52,19.5,19.52,100088.0,12.5992,12.6057,12.5928,12.6057,100088.0
2017-09-19 14:25:00,19.51,19.53,19.51,19.53,125633.0,12.5992,12.6121,12.5992,12.6121,125633.0
2017-09-19 14:30:00,19.53,19.54,19.52,19.54,68324.0,12.6121,12.6186,12.6057,12.6186,68324.0
2017-09-19 14:35:00,19.53,19.54,19.53,19.54,99539.0,12.6121,12.6186,12.6121,12.6186,99539.0
2017-09-19 14:40:00,19.54,19.54,19.53,19.53,40244.0,12.6186,12.6186,12.6121,12.6121,40244.0
2017-09-19 14:45:00,19.54,19.55,19.53,19.55,61450.0,12.6186,12.625,12.6121,12.625,61450.0
2017-09-19 14:50:00,19.55,19.55,19.53,19.53,95474.0,12.625,12.625,12.6121,12.6121,95474.0
2017-09-19 14:55:00,19.53,19.54,19.52,19.54,67266.0,12.6121,12.6186,12.6057,12.6186,67266.0
2017-09-19 15:00:00,19.54,19.55,19.53,19.55,72690.0,12.6186,12.625,12.6121,12.625,72690.0
2017-09-19 15:05:00,19.55,19.56,19.54,19.55,126318.0,12.625,12.6315,12.6186,12.625,126318.0
2017-09-19 15:10:00,19.54,19.55,19.54,19.54,48063.0,12.6186,12.625,12.6186,12.6186,48063.0
2017-09-19 15:15:00,19.55,19.55,19.53,19.53,140024.0,12.625,12.625,12.6121,12.6121,140024.0
2017-09-19 15:20:00,19.54,19.56,19.53,19.56,136593.0,12.6186,12.6315,12.6121,12.6315,136593.0
2017-09-19 15:25:00,19.55,19.56,19.54,19.54,85939.0,12.625,12.6315,12.6186,12.6186,85939.0
2017-09-19 15:30:00,19.55,19.56,19.54,19.55,75796.0,12.625,12.6315,12.6186,12.625,75796.0
2017-09-19 15:35:00,19.56,19.57,19.55,19.57,96296.0,12.6315,12.638,12.625,12.638,96296.0
2017-09-19 15:40:00,19.57,19.58,19.56,19.58,150423.0,12.638,12.6444,12.6315,12.6444,150423.0
2017-09-19 15:45:00,19.57,19.6,19.57,19.6,213313.0,12.638,12.6573,12.638,12.6573,213313.0
2017-09-19 15:50:00,19.6,19.6,19.57,19.58,282348.0,12.6573,12.6573,12.638,12.6444,282348.0
2017-09-19 15:55:00,19.57,19.58,19.55,19.56,448643.0,12.638,12.6444,12.625,12.6315,448643.0
2017-09-20 09:30:00,19.6,19.65,19.56,19.63,137868.0,12.6573,12.6896,12.6315,12.6767,137868.0
2017-09-20 09:35:00,19.63,19.66,19.62,19.66,77293.0,12.6767,12.6961,12.6703,12.6961,77293.0
2017-09-20 09:40:00,19.65,19.66,19.63,19.63,54947.0,12.6896,12.6961,12.6767,12.6767,54947.0
2017-09-20 09:45:00,19.64,19.65,19.63,19.64,75370.0,12.6832,12.6896,12.6767,12.6832,75370.0
2017-09-20 09:50:00,19.63,19.65,19.59,19.62,75582.0,12.6767,12.6896,12.6509,12.6703,75582.0
2017-09-20 09:55:00,19.61,19.64,19.61,19.63,53318.0,12.6638,12.6832,12.6638,12.6767,53318.0
2017-09-20 10:00:00,19.62,19.63,19.57,19.6,125440.0,12.6703,12.6767,12.638,12.6573,125440.0
2017-09-20 10:05:00,19.59,19.61,19.58,19.6,95401.0,12.6509,12.6638,12.6444,12.6573,95401.0
2017-09-20 10:10:00,19.6,19.61,19.58,19.6,43769.0,12.6573,12.6638,12.6444,12.6573,43769.0
2017-09-20 10:15:00,19.61,19.65,19.6,19.64,66360.0,12.6638,12.6896,12.6573,12.6832,66360.0
2017-09-20 10:20:00,19.63,19.64,19.61,19.62,56249.0,12.6767,12.6832,12.6638,12.6703,56249.0
2017-09-20 10:25:00,19.62,19.64,19.61,19.63,23931.0,12.6703,12.6832,12.6638,12.6767,23931.0
2017-09-20 10:30:00,19.62,19.62,19.59,19.62,49462.0,12.6703,12.6703,12.6509,12.6703,49462.0
2017-09-20 10:35:00,19.62,19.63,19.6,19.6,48632.0,12.6703,12.6767,12.6573,12.6573,48632.0
2017-09-20 10:40:00,19.61,19.62,19.59,19.61,91864.0,12.6638,12.6703,12.6509,12.6638,91864.0
2017-09-20 10:45:00,19.6,19.62,19.59,19.62,137773.0,12.6573,12.6703,12.6509,12.6703,137773.0
2017-09-20 10:50:00,19.62,19.65,19.61,19.65,198959.0,12.6703,12.6896,12.6638,12.6896,198959.0
2017-09-20 10:55:00,19.64,19.69,19.64,19.69,123104.0,12.6832,12.7155,12.6832,12.7155,123104.0
2017-09-20 11:00:00,19.69,19.72,19.68,19.7,90211.0,12.7155,12.7348,12.709,12.7219,90211.0
2017-09-20 11:05:00,19.7,19.71,19.66,19.66,57202.0,12.7219,12.7284,12.6961,12.6961,57202.0
2017-09-20 11:10:00,19.67,19.68,19.65,19.66,128024.0,12.7025,12.709,12.6896,12.6961,128024.0
2017-09-20 11:15:00,19.66,19.67,19.65,19.67,52531.0,12.6961,12.7025,12.6896,12.7025,52531.0
2017-09-20 11:20:00,19.67,19.7,19.66,19.69,185448.0,12.7025,12.7219,12.6961,12.7155,185448.0
2017-09-20 11:25:00,19.69,19.7,19.68,19.7,51567.0,12.7155,12.7219,12.709,12.7219,51567.0
2017-09-20 11:30:00,19.71,19.75,19.7,19.74,127820.0,12.7284,12.7542,12.7219,12.7477,127820.0
2017-09-20 11:35:00,19.73,19.79,19.73,19.78,130590.0,12.7413,12.78,12.7413,12.7736,130590.0
2017-09-20 11:40:00,19.79,19.79,19.78,19.79,57077.0,12.78,12.78,12.7736,12.78,57077.0
2017-09-20 11:45:00,19.78,19.79,19.78,19.79,76978.0,12.7736,12.78,12.7736,12.78,76978.0
2017-09-20 11:50:00,19.79,19.8,19.77,19.78,161392.0,12.78,12.7865,12.7671,12.7736,161392.0
2017-09-20 11:55:00,19.78,19.78,19.75,19.76,56775.0,12.7736,12.7736,12.7542,12.7607,56775.0
2017-09-20 12:00:00,19.75,19.76,19.7,19.7,71367.0,12.7542,12.7607,12.7219,12.7219,71367.0
2017-09-20 12:05:00,19.71,19.73,19.7,19.73,130478.0,12.7284,12.7413,12.7219,12.7413,130478.0
2017-09-20 12:10:00,19.73,19.74,19.72,19.73,37917.0,12.7413,12.7477,12.7348,12.7413,37917.0
2017-09-20 12:15:00,19.73,19.73,19.71,19.71,42075.0,12.7413,12.7413,12.7284,12.7284,42075.0
2017-09-20 12:20:00,19.71,19.73,19.71,19.72,64351.0,12.7284,12.7413,12.7284,12.7348,64351.0
2017-09-20 12:25:00,19.72,19.73,19.71,19.72,36853.0,12.7348,12.7413,12.7284,12.7348,36853.0
2017-09-20 12:30:00,19.73,19.73,19.71,19.71,34451.0,12.7413,12.7413,12.7284,12.7284,34451.0
2017-09-20 12:35:00,19.71,19.72,19.71,19.71,20590.0,12.7284,12.7348,12.7284,12.7284,20590.0
2017-09-20 12:40:00,19.71,19.74,19.71,19.73,46619.0,12.7284,12.7477,12.7284,12.7413,46619.0
2017-09-20 12:45:00,19.74,19.75,19.72,19.73,56814.0,12.7477,12.7542,12.7348,12.7413,56814.0
2017-09-20 12:50:00,19.73,19.75,19.72,19.75,73193.0,12.7413,12.7542,12.7348,12.7542,73193.0
2017-09-20 12:55:00,19.75,19.77,19.74,19.77,118760.0,12.7542,12.7671,12.7477,12.7671,118760.0
2017-09-20 13:00:00,19.77,19.77,19.75,19.77,54704.0,12.7671,12.7671,12.7542,12.7671,54704.0
2017-09-20 13:05:00,19.77,19.77,19.75,19.76,160562.0,12.7671,12.7671,12.7542,12.7607,160562.0
2017-09-20 13:10:00,19.76,19.77,19.75,19.77,43724.0,12.7607,12.7671,12.7542,12.7671,43724.0
2017-09-20 13:15:00,19.77,19.78,19.76,19.77,99769.0,12.7671,12.7736,12.7607,12.7671,99769.0
2017-09-20 13:20:00,19.76,19.77,19.76,19.77,21286.0,12.7607,12.7671,12.7607,12.7671,21286.0
2017-09-20 13:25:00,19.77,19.78,19.76,19.77,89956.0,12.7671,12.7736,12.7607,12.7671,89956.0
2017-09-20 13:30:00,19.77,19.78,19.77,19.78,26310.0,12.7671,12.7736,12.7671,12.7736,26310.0
2017-09-20 13:35:00,19.78,19.8,19.77,19.8,107808.0,12.7736,12.7865,12.7671,12.7865,107808.0
2017-09-20 13:40:00,19.8,19.81,19.79,19.8,42413.0,12.7865,12.793,12.78,12.7865,42413.0
2017-09-20 13:45:00,19.81,19.85,19.8,19.85,217995.0,12.793,12.8188,12.7865,12.8188,217995.0
2017-09-20 13:50:00,19.85,19.85,19.79,19.8,282999.0,12.8188,12.8188,12.78,12.7865,282999.0
2017-09-20 13:55:00,19.81,19.81,19.79,19.8,57687.0,12.793,12.793,12.78,12.7865,57687.0
2017-09-20 14:00:00,19.79,19.83,19.79,19.82,102588.0,12.78,12.8059,12.78,12.7994,102588.0
2017-09-20 14:05:00,19.82,19.83,19.79,19.81,122419.0,12.7994,12.8059,12.78,12.793,122419.0
2017-09-20 14:10:00,19.8,19.82,19.78,19.78,123595.0,12.7865,12.7994,12.7736,12.7736,123595.0
2017-09-20 14:15:00,19.78,19.79,19.71,19.71,378273.0,12.7736,12.78,12.7284,12.7284,378273.0
2017-09-20 14:20:00,19.71,19.75,19.71,19.75,247573.0,12.7284,12.7542,12.7284,12.7542,247573.0
2017-09-20 14:25:00,19.74,19.8,19.74,19.78,166029.0,12.7477,12.7865,12.7477,12.7736,166029.0
2017-09-20 14:30:00,19.78,19.81,19.78,19.8,195336.0,12.7736,12.793,12.7736,12.7865,195336.0
2017-09-20 14:35:00,19.8,19.81,19.79,19.8,119383.0,12.7865,12.793,12.78,12.7865,119383.0
2017-09-20 14:40:00,19.8,19.81,19.79,19.8,85242.0,12.7865,12.793,12.78,12.7865,85242.0
2017-09-20 14:45:00,19.81,19.82,19.8,19.82,134312.0,12.793,12.7994,12.7865,12.7994,134312.0
2017-09-20 14:50:00,19.82,19.82,19.78,19.8,105249.0,12.7994,12.7994,12.7736,12.7865,105249.0
2017-09-20 14:55:00,19.8,19.8,19.75,19.76,193490.0,12.7865,12.7865,12.7542,12.7607,193490.0
2017-09-20 15:00:00,19.77,19.77,19.73,19.75,253708.0,12.7671,12.7671,12.7413,12.7542,253708.0
2017-09-20 15:05:00,19.74,19.78,19.74,19.78,220828.0,12.7477,12.7736,12.7477,12.7736,220828.0
2017-09-20 15:10:00,19.78,19.8,19.77,19.8,116182.0,12.7736,12.7865,12.7671,12.7865,116182.0
2017-09-20 15:15:00,19.8,19.81,19.79,19.81,197484.0,12.7865,12.793,12.78,12.793,197484.0
2017-09-20 15:20:00,19.8,19.81,19.79,19.8,95028.0,12.7865,12.793,12.78,12.7865,95028.0
2017-09-20 15:25:00,19.8,19.81,19.77,19.77,123616.0,12.7865,12.793,12.7671,12.7671,123616.0
2017-09-20 15:30:00,19.77,19.79,19.77,19.78,140266.0,12.7671,12.78,12.7671,12.7736,140266.0
2017-09-20 15:35:00,19.78,19.79,19.77,19.79,153963.0,12.7736,12.78,12.7671,12.78,153963.0
2017-09-20 15:40:00,19.79,19.79,19.74,19.75,210942.0,12.78,12.78,12.7477,12.7542,210942.0
2017-09-20 15:45:00,19.74,19.77,19.74,19.77,264461.0,12.7477,12.7671,12.7477,12.7671,264461.0
2017-09-20 15:50:00,19.77,19.78,19.77,19.78,180656.0,12.7671,12.7736,12.7671,12.7736,180656.0
2017-09-20 15:55:00,19.78,19.78,19.75,19.76,746349.0,12.7736,12.7736,12.7542,12.7607,746349.0
2017-09-21 09:30:00,19.75,19.75,19.67,19.67,176745.0,12.7542,12.7542,12.7025,12.7025,176745.0
2017-09-21 09:35:00,19.67,19.67,19.59,19.59,136225.0,12.7025,12.7025,12.6509,12.6509,136225.0
2017-09-21 09:40:00,19.59,19.62,19.58,19.62,78467.0,12.6509,12.6703,12.6444,12.6703,78467.0
2017-09-21 09:45:00,19.62,19.62,19.55,19.56,125419.0,12.6703,12.6703,12.625,12.6315,125419.0
2017-09-21 09:50:00,19.55,19.56,19.51,19.52,76293.0,12.625,12.6315,12.5992,12.6057,76293.0
2017-09-21 09:55:00,19.51,19.55,19.51,19.52,93197.0,12.5992,12.625,12.5992,12.6057,93197.0
2017-09-21 10:00:00,19.52,19.55,19.51,19.55,108779.0,12.6057,12.625,12.5992,12.625,108779.0
2017-09-21 10:05:00,19.55,19.57,19.54,19.55,145400.0,12.625,12.638,12.6186,12.625,145400.0
2017-09-21 10:10:00,19.55,19.56,19.54,19.55,43225.0,12.625,12.6315,12.6186,12.625,43225.0
2017-09-21 10:15:00,19.55,19.55,19.51,19.52,121354.0,12.625,12.625,12.5992,12.6057,121354.0
2017-09-21 10:20:00,19.52,19.53,19.51,19.52,32899.0,12.6057,12.6121,12.5992,12.6057,32899.0
2017-09-21 10:25:00,19.52,19.56,19.52,19.52,66442.0,12.6057,12.6315,12.6057,12.6057,66442.0
2017-09-21 10:30:00,19.52,19.54,19.51,19.52,87056.0,12.6057,12.6186,12.5992,12.6057,87056.0
2017-09-21 10:35:00,19.53,19.53,19.5,19.51,41091.0,12.6121,12.6121,12.5928,12.5992,41091.0
2017-09-21 10:40:00,19.51,19.51,19.5,19.5,35369.0,12.5992,12.5992,12.5928,12.5928,35369.0
2017-09-21 10:45:00,19.51,19.52,19.48,19.5,171801.0,12.5992,12.6057,12.5798,12.5928,171801.0
2017-09-21 10:50:00,19.49,19.51,19.48,19.48,70605.0,12.5863,12.5992,12.5798,12.5798,70605.0
2017-09-21 10:55:00,19.48,19.49,19.47,19.48,83158.0,12.5798,12.5863,12.5734,12.5798,83158.0
2017-09-21 11:00:00,19.49,19.49,19.47,19.47,46837.0,12.5863,12.5863,12.5734,12.5734,46837.0
2017-09-21 11:05:00,19.47,19.49,19.46,19.47,148965.0,12.5734,12.5863,12.5669,12.5734,148965.0
2017-09-21 11:10:00,19.48,19.49,19.43,19.43,300953.0,12.5798,12.5863,12.5476,12.5476,300953.0
2017-09-21 11:15:00,19.43,19.43,19.39,19.39,140574.0,12.5476,12.5476,12.5217,12.5217,140574.0
2017-09-21 11:20:00,19.4,19.4,19.36,19.39,160985.0,12.5282,12.5282,12.5024,12.5217,160985.0
2017-09-21 11:25:00,19.39,19.39,19.36,19.37,118376.0,12.5217,12.5217,12.5024,12.5088,118376.0
2017-09-21 11:30:00,19.37,19.37,19.33,19.33,160100.0,12.5088,12.5088,12.483,12.483,160100.0
2017-09-21 11:35:00,19.34,19.34,19.31,19.31,109344.0,12.4894,12.4894,12.4701,12.4701,109344.0
2017-09-21 11:40:00,19.32,19.32,19.29,19.29,91523.0,12.4765,12.4765,12.4571,12.4571,91523.0
2017-09-21 11:45:00,19.3,19.33,19.29,19.3,117658.0,12.4636,12.483,12.4571,12.4636,117658.0
2017-09-21 11:50:00,19.31,19.33,19.3,19.33,59306.0,12.4701,12.483,12.4636,12.483,59306.0
2017-09-21 11:55:00,19.32,19.33,19.25,19.26,179347.0,12.4765,12.483,12.4313,12.4378,179347.0
2017-09-21 12:00:00,19.27,19.27,19.26,19.27,20130.0,12.4442,12.4442,12.4378,12.4442,20130.0
2017-09-21 12:05:00,19.27,19.27,19.26,19.26,21505.0,12.4442,12.4442,12.4378,12.4378,21505.0
2017-09-21 12:10:00,19.27,19.31,19.26,19.3,187480.0,12.4442,12.4701,12.4378,12.4636,187480.0
2017-09-21 12:15:00,19.3,19.31,19.28,19.29,179181.0,12.4636,12.4701,12.4507,12.4571,179181.0
2017-09-21 12:20:00,19.29,19.3,19.28,19.3,44511.0,12.4571,12.4636,12.4507,12.4636,44511.0
2017-09-21 12:25:00,19.3,19.3,19.28,19.29,29966.0,12.4636,12.4636,12.4507,12.4571,29966.0
2017-09-21 12:30:00,19.29,19.3,19.27,19.28,137784.0,12.4571,12.4636,12.4442,12.4507,137784.0
2017-09-21 12:35:00,19.28,19.3,19.28,19.3,38142.0,12.4507,12.4636,12.4507,12.4636,38142.0
2017-09-21 12:40:00,19.3,19.3,19.25,19.26,99342.0,12.4636,12.4636,12.4313,12.4378,99342.0
2017-09-21 12:45:00,19.26,19.28,19.25,19.26,81703.0,12.4378,12.4507,12.4313,12.4378,81703.0
2017-09-21 12:50:00,19.26,19.28,19.25,19.28,43355.0,12.4378,12.4507,12.4313,12.4507,43355.0
2017-09-21 12:55:00,19.27,19.28,19.25,19.26,71044.0,12.4442,12.4507,12.4313,12.4378,71044.0
2017-09-21 13:00:00,19.26,19.28,19.25,19.28,78632.0,12.4378,12.4507,12.4313,12.4507,78632.0
2017-09-21 13:05:00,19.28,19.28,19.25,19.26,68527.0,12.4507,12.4507,12.4313,12.4378,68527.0
2017-09-21 13:10:00,19.25,19.28,19.25,19.28,84187.0,12.4313,12.4507,12.4313,12.4507,84187.0
2017-09-21 13:15:00,19.28,19.28,19.24,19.25,185874.0,12.4507,12.4507,12.4249,12.4313,185874.0
2017-09-21 13:20:00,19.25,19.29,19.24,19.29,47685.0,12.4313,12.4571,12.4249,12.4571,47685.0
2017-09-21 13:25:00,19.29,19.31,19.28,19.28,67429.0,12.4571,12.4701,12.4507,12.4507,67429.0
2017-09-21 13:30:00,19.29,19.3,19.27,19.27,37689.0,12.4571,12.4636,12.4442,12.4442,37689.0
2017-09-21 13:35:00,19.28,19.28,19.25,19.28,71700.0,12.4507,12.4507,12.4313,12.4507,71700.0
2017-09-21 13:40:00,19.28,19.28,19.24,19.25,49944.0,12.4507,12.4507,12.4249,12.4313,49944.0
2017-09-21 13:45:00,19.25,19.25,19.23,19.24,89997.0,12.4313,12.4313,12.4184,12.4249,89997.0
2017-09-21 13:50:00,19.24,19.26,19.23,19.25,97002.0,12.4249,12.4378,12.4184,12.4313,97002.0
2017-09-21 13:55:00,19.25,19.3,19.24,19.3,146075.0,12.4313,12.4636,12.4249,12.4636,146075.0
2017-09-21 14:00:00,19.3,19.3,19.29,19.3,26312.0,12.4636,12.4636,12.4571,12.4636,26312.0
2017-09-21 14:05:00,19.29,19.31,19.29,19.3,131333.0,12.4571,12.4701,12.4571,12.4636,131333.0
2017-09-21 14:10:00,19.3,19.3,19.27,19.3,126447.0,12.4636,12.4636,12.4442,12.4636,126447.0
2017-09-21 14:15:00,19.3,19.3,19.26,19.27,61293.0,12.4636,12.4636,12.4378,12.4442,61293.0
2017-09-21 14:20:00,19.27,19.27,19.26,19.27,33033.0,12.4442,12.4442,12.4378,12.4442,33033.0
2017-09-21 14:25:00,19.26,19.28,19.26,19.28,55708.0,12.4378,12.4507,12.4378,12.4507,55708.0
2017-09-21 14:30:00,19.28,19.29,19.27,19.29,54614.0,12.4507,12.4571,12.4442,12.4571,54614.0
2017-09-21 14:35:00,19.29,19.3,19.28,19.29,152795.0,12.4571,12.4636,12.4507,12.4571,152795.0
2017-09-21 14:40:00,19.29,19.3,19.28,19.29,51399.0,12.4571,12.4636,12.4507,12.4571,51399.0
2017-09-21 14:45:00,19.3,19.3,19.28,19.3,232964.0,12.4636,12.4636,12.4507,12.4636,232964.0
2017-09-21 14:50:00,19.3,19.31,19.29,19.31,44604.0,12.4636,12.4701,12.4571,12.4701,44604.0
2017-09-21 14:55:00,19.3,19.33,19.3,19.33,61613.0,12.4636,12.483,12.4636,12.483,61613.0
2017-09-21 15:00:00,19.33,19.33,19.32,19.32,36461.0,12.483,12.483,12.4765,12.4765,36461.0
2017-09-21 15:05:00,19.33,19.34,19.3,19.3,151456.0,12.483,12.4894,12.4636,12.4636,151456.0
2017-09-21 15:10:00,19.3,19.31,19.29,19.3,83884.0,12.4636,12.4701,12.4571,12.4636,83884.0
2017-09-21 15:15:00,19.3,19.3,19.29,19.3,54748.0,12.4636,12.4636,12.4571,12.4636,54748.0
2017-09-21 15:20:00,19.3,19.33,19.29,19.33,125260.0,12.4636,12.483,12.4571,12.483,125260.0
2017-09-21 15:25:00,19.33,19.34,19.3,19.3,93558.0,12.483,12.4894,12.4636,12.4636,93558.0
2017-09-21 15:30:00,19.3,19.31,19.3,19.3,85387.0,12.4636,12.4701,12.4636,12.4636,85387.0
2017-09-21 15:35:00,19.3,19.31,19.3,19.3,56510.0,12.4636,12.4701,12.4636,12.4636,56510.0
2017-09-21 15:40:00,19.3,19.35,19.3,19.35,180201.0,12.4636,12.4959,12.4636,12.4959,180201.0
2017-09-21 15:45:00,19.35,19.37,19.33,19.35,338044.0,12.4959,12.5088,12.483,12.4959,338044.0
2017-09-21 15:50:00,19.35,19.35,19.32,19.32,190600.0,12.4959,12.4959,12.4765,12.4765,190600.0
2017-09-21 15:55:00,19.33,19.34,19.31,19.33,750030.0,12.483,12.4894,12.4701,12.483,750030.0
2017-09-22 09:30:00,19.28,19.3,19.19,19.21,157821.0,12.4507,12.4636,12.3926,12.4055,157821.0
2017-09-22 09:35:00,19.21,19.24,19.19,19.21,90029.0,12.4055,12.4249,12.3926,12.4055,90029.0
2017-09-22 09:40:00,19.21,19.27,19.19,19.27,86228.0,12.4055,12.4442,12.3926,12.4442,86228.0
2017-09-22 09:45:00,19.27,19.3,19.25,19.29,57734.0,12.4442,12.4636,12.4313,12.4571,57734.0
2017-09-22 09:50:00,19.28,19.31,19.27,19.31,31458.0,12.4507,12.4701,12.4442,12.4701,31458.0
2017-09-22 09:55:00,19.31,19.34,19.31,19.32,59726.0,12.4701,12.4894,12.4701,12.4765,59726.0
2017-09-22 10:00:00,19.33,19.33,19.31,19.32,56236.0,12.483,12.483,12.4701,12.4765,56236.0
2017-09-22 10:05:00,19.33,19.36,19.29,19.3,122542.0,12.483,12.5024,12.4571,12.4636,122542.0
2017-09-22 10:10:00,19.31,19.32,19.26,19.27,305205.0,12.4701,12.4765,12.4378,12.4442,305205.0
2017-09-22 10:15:00,19.27,19.32,19.26,19.32,213765.0,12.4442,12.4765,12.4378,12.4765,213765.0
2017-09-22 10:20:00,19.32,19.35,19.3,19.35,85024.0,12.4765,12.4959,12.4636,12.4959,85024.0
2017-09-22 10:25:00,19.35,19.37,19.33,19.36,87873.0,12.4959,12.5088,12.483,12.5024,87873.0
2017-09-22 10:30:00,19.36,19.36,19.3,19.32,228942.0,12.5024,12.5024,12.4636,12.4765,228942.0
2017-09-22 10:35:00,19.32,19.32,19.26,19.27,90147.0,12.4765,12.4765,12.4378,12.4442,90147.0
2017-09-22 10:40:00,19.27,19.27,19.24,19.24,58430.0,12.4442,12.4442,12.4249,12.4249,58430.0
2017-09-22 10:45:00,19.25,19.25,19.21,19.21,42086.0,12.4313,12.4313,12.4055,12.4055,42086.0
2017-09-22 10:50:00,19.22,19.26,19.21,19.25,64148.0,12.4119,12.4378,12.4055,12.4313,64148.0
2017-09-22 10:55:00,19.25,19.25,19.23,19.25,38725.0,12.4313,12.4313,12.4184,12.4313,38725.0
2017-09-22 11:00:00,19.24,19.27,19.24,19.25,41113.0,12.4249,12.4442,12.4249,12.4313,41113.0
2017-09-22 11:05:00,19.25,19.26,19.25,19.25,27232.0,12.4313,12.4378,12.4313,12.4313,27232.0
2017-09-22 11:10:00,19.26,19.26,19.24,19.25,36506.0,12.4378,12.4378,12.4249,12.4313,36506.0
2017-09-22 11:15:00,19.25,19.25,19.22,19.22,31710.0,12.4313,12.4313,12.4119,12.4119,31710.0
2017-09-22 11:20:00,19.22,19.24,19.2,19.23,81830.0,12.4119,12.4249,12.399,12.4184,81830.0
2017-09-22 11:25:00,19.23,19.24,19.22,19.24,35603.0,12.4184,12.4249,12.4119,12.4249,35603.0
2017-09-22 11:30:00,19.24,19.24,19.23,19.23,29434.0,12.4249,12.4249,12.4184,12.4184,29434.0
2017-09-22 11:35:00,19.23,19.25,19.23,19.25,34476.0,12.4184,12.4313,12.4184,12.4313,34476.0
2017-09-22 11:40:00,19.24,19.25,19.22,19.23,54190.0,12.4249,12.4313,12.4119,12.4184,54190.0
2017-09-22 11:45:00,19.23,19.23,19.2,19.21,80229.0,12.4184,12.4184,12.399,12.4055,80229.0
2017-09-22 11:50:00,19.21,19.21,19.17,19.18,69069.0,12.4055,12.4055,12.3797,12.3861,69069.0
2017-09-22 11:55:00,19.18,19.19,19.15,19.19,90423.0,12.3861,12.3926,12.3667,12.3926,90423.0
2017-09-22 12:00:00,19.18,19.2,19.17,19.2,58653.0,12.3861,12.399,12.3797,12.399,58653.0
2017-09-22 12:05:00,19.2,19.21,19.17,19.17,106369.0,12.399,12.4055,12.3797,12.3797,106369.0
2017-09-22 12:10:00,19.18,19.19,19.17,19.17,46726.0,12.3861,12.3926,12.3797,12.3797,46726.0
2017-09-22 12:15:00,19.18,19.2,19.18,19.18,49658.0,12.3861,12.399,12.3861,12.3861,49658.0
2017-09-22 12:20:00,19.19,19.19,19.16,19.18,106271.0,12.3926,12.3926,12.3732,12.3861,106271.0
2017-09-22 12:25:00,19.18,19.2,19.17,19.18,48497.0,12.3861,12.399,12.3797,12.3861,48497.0
2017-09-22 12:30:00,19.19,19.19,19.17,19.18,40532.0,12.3926,12.3926,12.3797,12.3861,40532.0
2017-09-22 12:35:00,19.18,19.19,19.15,19.15,66944.0,12.3861,12.3926,12.3667,12.3667,66944.0
2017-09-22 12:40:00,19.15,19.16,19.13,19.14,59743.0,12.3667,12.3732,12.3538,12.3603,59743.0
2017-09-22 12:45:00,19.14,19.17,19.13,19.14,102658.0,12.3603,12.3797,12.3538,12.3603,102658.0
2017-09-22 12:50:00,19.13,19.14,19.12,19.13,55228.0,12.3538,12.3603,12.3474,12.3538,55228.0
2017-09-22 12:55:00,19.13,19.13,19.12,19.13,23737.0,12.3538,12.3538,12.3474,12.3538,23737.0
2017-09-22 13:00:00,19.13,19.15,19.12,19.14,37935.0,12.3538,12.3667,12.3474,12.3603,37935.0
2017-09-22 13:05:00,19.14,19.16,19.14,19.16,25493.0,12.3603,12.3732,12.3603,12.3732,25493.0
2017-09-22 13:10:00,19.15,19.16,19.13,19.15,66518.0,12.3667,12.3732,12.3538,12.3667,66518.0
2017-09-22 13:15:00,19.15,19.15,19.12,19.14,89064.0,12.3667,12.3667,12.3474,12.3603,89064.0
2017-09-22 13:20:00,19.14,19.16,19.14,19.16,37152.0,12.3603,12.3732,12.3603,12.3732,37152.0
2017-09-22 13:25:00,19.16,19.19,19.15,19.18,52523.0,12.3732,12.3926,12.3667,12.3861,52523.0
2017-09-22 13:30:00,19.18,19.2,19.17,19.19,67969.0,12.3861,12.399,12.3797,12.3926,67969.0
2017-09-22 13:35:00,19.19,19.2,19.18,19.19,64698.0,12.3926,12.399,12.3861,12.3926,64698.0
2017-09-22 13:40:00,19.19,19.19,19.18,19.19,28776.0,12.3926,12.3926,12.3861,12.3926,28776.0
2017-09-22 13:45:00,19.18,19.19,19.17,19.18,51639.0,12.3861,12.3926,12.3797,12.3861,51639.0
2017-09-22 13:50:00,19.19,19.21,19.18,19.19,91365.0,12.3926,12.4055,12.3861,12.3926,91365.0
2017-09-22 13:55:00,19.2,19.22,19.19,19.2,70440.0,12.399,12.4119,12.3926,12.399,70440.0
2017-09-22 14:00:00,19.2,19.22,19.19,19.22,53872.0,12.399,12.4119,12.3926,12.4119,53872.0
2017-09-22 14:05:00,19.22,19.24,19.21,19.23,36878.0,12.4119,12.4249,12.4055,12.4184,36878.0
2017-09-22 14:10:00,19.23,19.25,19.22,19.24,48475.0,12.4184,12.4313,12.4119,12.4249,48475.0
2017-09-22 14:15:00,19.24,19.24,19.23,19.24,28853.0,12.4249,12.4249,12.4184,12.4249,28853.0
2017-09-22 14:20:00,19.23,19.25,19.22,19.24,84924.0,12.4184,12.4313,12.4119,12.4249,84924.0
2017-09-22 14:25:00,19.24,19.24,19.23,19.24,32603.0,12.4249,12.4249,12.4184,12.4249,32603.0
2017-09-22 14:30:00,19.24,19.27,19.24,19.25,85766.0,12.4249,12.4442,12.4249,12.4313,85766.0
2017-09-22 14:35:00,19.26,19.26,19.24,19.25,32153.0,12.4378,12.4378,12.4249,12.4313,32153.0
2017-09-22 14:40:00,19.25,19.25,19.24,19.25,30013.0,12.4313,12.4313,12.4249,12.4313,30013.0
2017-09-22 14:45:00,19.25,19.25,19.21,19.25,92518.0,12.4313,12.4313,12.4055,12.4313,92518.0
2017-09-22 14:50:00,19.25,19.25,19.22,19.23,76744.0,12.4313,12.4313,12.4119,12.4184,76744.0
2017-09-22 14:55:00,19.23,19.24,19.22,19.23,26391.0,12.4184,12.4249,12.4119,12.4184,26391.0
2017-09-22 15:00:00,19.24,19.24,19.23,19.23,22115.0,12.4249,12.4249,12.4184,12.4184,22115.0
2017-09-22 15:05:00,19.24,19.24,19.23,19.24,35045.0,12.4249,12.4249,12.4184,12.4249,35045.0
2017-09-22 15:10:00,19.24,19.24,19.23,19.24,30525.0,12.4249,12.4249,12.4184,12.4249,30525.0
2017-09-22 15:15:00,19.24,19.24,19.22,19.23,70298.0,12.4249,12.4249,12.4119,12.4184,70298.0
2017-09-22 15:20:00,19.23,19.23,19.22,19.23,38477.0,12.4184,12.4184,12.4119,12.4184,38477.0
2017-09-22 15:25:00,19.23,19.23,19.22,19.23,28943.0,12.4184,12.4184,12.4119,12.4184,28943.0
2017-09-22 15:30:00,19.23,19.26,19.22,19.22,217334.0,12.4184,12.4378,12.4119,12.4119,217334.0
2017-09-22 15:35:00,19.22,19.24,19.22,19.22,99868.0,12.4119,12.4249,12.4119,12.4119,99868.0
2017-09-22 15:40:00,19.22,19.23,19.22,19.23,79605.0,12.4119,12.4184,12.4119,12.4184,79605.0
2017-09-22 15:45:00,19.23,19.24,19.22,19.24,163754.0,12.4184,12.4249,12.4119,12.4249,163754.0
2017-09-22 15:50:00,19.23,19.26,19.23,19.26,186362.0,12.4184,12.4378,12.4184,12.4378,186362.0
2017-09-22 15:55:00,19.25,19.29,19.25,19.26,738829.0,12.4313,12.4571,12.4313,12.4378,738829.0
2017-09-25 09:30:00,19.36,19.37,19.29,19.34,156839.0,12.5024,12.5088,12.4571,12.4894,156839.0
2017-09-25 09:35:00,19.35,19.44,19.34,19.43,223011.0,12.4959,12.554,12.4894,12.5476,223011.0
2017-09-25 09:40:00,19.44,19.49,19.43,19.47,92857.0,12.554,12.5863,12.5476,12.5734,92857.0
2017-09-25 09:45:00,19.46,19.55,19.46,19.54,128937.0,12.5669,12.625,12.5669,12.6186,128937.0
2017-09-25 09:50:00,19.55,19.55,19.51,19.54,84469.0,12.625,12.625,12.5992,12.6186,84469.0
2017-09-25 09:55:00,19.53,19.58,19.53,19.55,88378.0,12.6121,12.6444,12.6121,12.625,88378.0
2017-09-25 10:00:00,19.56,19.59,19.52,19.53,121557.0,12.6315,12.6509,12.6057,12.6121,121557.0
2017-09-25 10:05:00,19.52,19.55,19.52,19.54,126476.0,12.6057,12.625,12.6057,12.6186,126476.0
2017-09-25 10:10:00,19.54,19.55,19.51,19.51,84002.0,12.6186,12.625,12.5992,12.5992,84002.0
2017-09-25 10:15:00,19.52,19.56,19.51,19.54,194172.0,12.6057,12.6315,12.5992,12.6186,194172.0
2017-09-25 10:20:00,19.55,19.57,19.53,19.56,112093.0,12.625,12.638,12.6121,12.6315,112093.0
2017-09-25 10:25:00,19.56,19.58,19.55,19.57,92003.0,12.6315,12.6444,12.625,12.638,92003.0
2017-09-25 10:30:00,19.57,19.58,19.54,19.54,56913.0,12.638,12.6444,12.6186,12.6186,56913.0
2017-09-25 10:35:00,19.55,19.56,19.51,19.52,122493.0,12.625,12.6315,12.5992,12.6057,122493.0
2017-09-25 10:40:00,19.51,19.52,19.49,19.5,83664.0,12.5992,12.6057,12.5863,12.5928,83664.0
2017-09-25 10:45:00,19.51,19.52,19.5,19.51,39032.0,12.5992,12.6057,12.5928,12.5992,39032.0
2017-09-25 10:50:00,19.51,19.54,19.5,19.52,71445.0,12.5992,12.6186,12.5928,12.6057,71445.0
2017-09-25 10:55:00,19.52,19.53,19.49,19.49,53777.0,12.6057,12.6121,12.5863,12.5863,53777.0
2017-09-25 11:00:00,19.49,19.5,19.45,19.46,64784.0,12.5863,12.5928,12.5605,12.5669,64784.0
2017-09-25 11:05:00,19.47,19.51,19.46,19.51,50862.0,12.5734,12.5992,12.5669,12.5992,50862.0
2017-09-25 11:10:00,19.52,19.57,19.52,19.55,150085.0,12.6057,12.638,12.6057,12.625,150085.0
2017-09-25 11:15:00,19.55,19.59,19.54,19.59,114945.0,12.625,12.6509,12.6186,12.6509,114945.0
2017-09-25 11:20:00,19.59,19.6,19.57,19.58,117553.0,12.6509,12.6573,12.638,12.6444,117553.0
2017-09-25 11:25:00,19.58,19.62,19.58,19.62,105302.0,12.6444,12.6703,12.6444,12.6703,105302.0
2017-09-25 11:30:00,19.62,19.62,19.59,19.61,53066.0,12.6703,12.6703,12.6509,12.6638,53066.0
2017-09-25 11:35:00,19.61,19.64,19.6,19.62,59826.0,12.6638,12.6832,12.6573,12.6703,59826.0
2017-09-25 11:40:00,19.63,19.64,19.61,19.63,68926.0,12.6767,12.6832,12.6638,12.6767,68926.0
2017-09-25 11:45:00,19.62,19.63,19.61,19.61,50504.0,12.6703,12.6767,12.6638,12.6638,50504.0
2017-09-25 11:50:00,19.62,19.62,19.59,19.6,41332.0,12.6703,12.6703,12.6509,12.6573,41332.0
2017-09-25 11:55:00,19.6,19.61,19.57,19.57,62196.0,12.6573,12.6638,12.638,12.638,62196.0
2017-09-25 12:00:00,19.57,19.58,19.55,19.57,68455.0,12.638,12.6444,12.625,12.638,68455.0
2017-09-25 12:05:00,19.57,19.58,19.56,19.56,62441.0,12.638,12.6444,12.6315,12.6315,62441.0
2017-09-25 12:10:00,19.57,19.57,19.54,19.55,56921.0,12.638,12.638,12.6186,12.625,56921.0
2017-09-25 12:15:00,19.54,19.56,19.53,19.55,74714.0,12.6186,12.6315,12.6121,12.625,74714.0
2017-09-25 12:20:00,19.56,19.57,19.55,19.56,54093.0,12.6315,12.638,12.625,12.6315,54093.0
2017-09-25 12:25:00,19.57,19.6,19.55,19.6,67536.0,12.638,12.6573,12.625,12.6573,67536.0
2017-09-25 12:30:00,19.6,19.63,19.59,19.62,92583.0,12.6573,12.6767,12.6509,12.6703,92583.0
2017-09-25 12:35:00,19.63,19.64,19.62,19.64,70947.0,12.6767,12.6832,12.6703,12.6832,70947.0
2017-09-25 12:40:00,19.64,19.65,19.62,19.63,70515.0,12.6832,12.6896,12.6703,12.6767,70515.0
2017-09-25 12:45:00,19.63,19.64,19.62,19.64,54341.0,12.6767,12.6832,12.6703,12.6832,54341.0
2017-09-25 12:50:00,19.64,19.65,19.62,19.64,71236.0,12.6832,12.6896,12.6703,12.6832,71236.0
2017-09-25 12:55:00,19.64,19.66,19.64,19.64,54324.0,12.6832,12.6961,12.6832,12.6832,54324.0
2017-09-25 13:00:00,19.64,19.67,19.64,19.67,151338.0,12.6832,12.7025,12.6832,12.7025,151338.0
2017-09-25 13:05:00,19.67,19.68,19.63,19.63,124307.0,12.7025,12.709,12.6767,12.6767,124307.0
2017-09-25 13:10:00,19.63,19.64,19.62,19.62,81740.0,12.6767,12.6832,12.6703,12.6703,81740.0
2017-09-25 13:15:00,19.63,19.63,19.62,19.63,37103.0,12.6767,12.6767,12.6703,12.6767,37103.0
2017-09-25 13:20:00,19.62,19.63,19.61,19.63,70946.0,12.6703,12.6767,12.6638,12.6767,70946.0
2017-09-25 13:25:00,19.62,19.64,19.62,19.62,90787.0,12.6703,12.6832,12.6703,12.6703,90787.0
2017-09-25 13:30:00,19.62,19.65,19.62,19.64,50172.0,12.6703,12.6896,12.6703,12.6832,50172.0
2017-09-25 13:35:00,19.65,19.69,19.64,19.69,52786.0,12.6896,12.7155,12.6832,12.7155,52786.0
2017-09-25 13:40:00,19.68,19.7,19.67,19.67,89608.0,12.709,12.7219,12.7025,12.7025,89608.0
2017-09-25 13:45:00,19.68,19.68,19.65,19.65,83731.0,12.709,12.709,12.6896,12.6896,83731.0
2017-09-25 13:50:00,19.65,19.67,19.64,19.67,66815.0,12.6896,12.7025,12.6832,12.7025,66815.0
2017-09-25 13:55:00,19.67,19.68,19.65,19.65,96731.0,12.7025,12.709,12.6896,12.6896,96731.0
2017-09-25 14:00:00,19.66,19.66,19.64,19.64,61275.0,12.6961,12.6961,12.6832,12.6832,61275.0
2017-09-25 14:05:00,19.64,19.66,19.64,19.65,42379.0,12.6832,12.6961,12.6832,12.6896,42379.0
2017-09-25 14:10:00,19.66,19.67,19.65,19.65,94965.0,12.6961,12.7025,12.6896,12.6896,94965.0
2017-09-25 14:15:00,19.66,19.67,19.64,19.65,63824.0,12.6961,12.7025,12.6832,12.6896,63824.0
2017-09-25 14:20:00,19.66,19.66,19.65,19.66,33605.0,12.6961,12.6961,12.6896,12.6961,33605.0
2017-09-25 14:25:00,19.66,19.66,19.63,19.65,116720.0,12.6961,12.6961,12.6767,12.6896,116720.0
2017-09-25 14:30:00,19.65,19.68,19.64,19.67,317983.0,12.6896,12.709,12.6832,12.7025,317983.0
2017-09-25 14:35:00,19.68,19.7,19.66,19.7,103347.0,12.709,12.7219,12.6961,12.7219,103347.0
2017-09-25 14:40:00,19.7,19.71,19.68,19.69,129587.0,12.7219,12.7284,12.709,12.7155,129587.0
2017-09-25 14:45:00,19.7,19.7,19.69,19.7,39227.0,12.7219,12.7219,12.7155,12.7219,39227.0
2017-09-25 14:50:00,19.69,19.73,19.69,19.71,109992.0,12.7155,12.7413,12.7155,12.7284,109992.0
2017-09-25 14:55:00,19.71,19.74,19.7,19.73,138224.0,12.7284,12.7477,12.7219,12.7413,138224.0
2017-09-25 15:00:00,19.73,19.74,19.71,19.72,86457.0,12.7413,12.7477,12.7284,12.7348,86457.0
2017-09-25 15:05:00,19.73,19.75,19.72,19.73,127911.0,12.7413,12.7542,12.7348,12.7413,127911.0
2017-09-25 15:10:00,19.74,19.74,19.72,19.73,119470.0,12.7477,12.7477,12.7348,12.7413,119470.0
2017-09-25 15:15:00,19.73,19.74,19.72,19.72,85557.0,12.7413,12.7477,12.7348,12.7348,85557.0
2017-09-25 15:20:00,19.72,19.74,19.71,19.73,79496.0,12.7348,12.7477,12.7284,12.7413,79496.0
2017-09-25 15:25:00,19.73,19.74,19.73,19.73,47445.0,12.7413,12.7477,12.7413,12.7413,47445.0
2017-09-25 15:30:00,19.73,19.74,19.7,19.72,116719.0,12.7413,12.7477,12.7219,12.7348,116719.0
2017-09-25 15:35:00,19.72,19.73,19.71,19.71,57297.0,12.7348,12.7413,12.7284,12.7284,57297.0
2017-09-25 15:40:00,19.71,19.72,19.69,19.71,175406.0,12.7284,12.7348,12.7155,12.7284,175406.0
2017-09-25 15:45:00,19.71,19.72,19.7,19.72,235857.0,12.7284,12.7348,12.7219,12.7348,235857.0
2017-09-25 15:50:00,19.72,19.72,19.68,19.68,387649.0,12.7348,12.7348,12.709,12.709,387649.0
2017-09-25 15:55:00,19.68,19.69,19.67,19.69,477035.0,12.709,12.7155,12.7025,12.7155,477035.0
2017-09-26 09:30:00,19.61,19.65,19.5,19.63,130733.0,12.6638,12.6896,12.5928,12.6767,130733.0
2017-09-26 09:35:00,19.63,19.67,19.6,19.66,78274.0,12.6767,12.7025,12.6573,12.6961,78274.0
2017-09-26 09:40:00,19.65,19.67,19.61,19.61,107036.0,12.6896,12.7025,12.6638,12.6638,107036.0
2017-09-26 09:45:00,19.61,19.62,19.59,19.6,119890.0,12.6638,12.6703,12.6509,12.6573,119890.0
2017-09-26 09:50:00,19.6,19.62,19.59,19.61,62208.0,12.6573,12.6703,12.6509,12.6638,62208.0
2017-09-26 09:55:00,19.61,19.63,19.6,19.62,67308.0,12.6638,12.6767,12.6573,12.6703,67308.0
2017-09-26 10:00:00,19.62,19.62,19.57,19.57,69339.0,12.6703,12.6703,12.638,12.638,69339.0
2017-09-26 10:05:00,19.57,19.59,19.57,19.57,36954.0,12.638,12.6509,12.638,12.638,36954.0
2017-09-26 10:10:00,19.58,19.58,19.55,19.56,133327.0,12.6444,12.6444,12.625,12.6315,133327.0
2017-09-26 10:15:00,19.56,19.57,19.53,19.53,70733.0,12.6315,12.638,12.6121,12.6121,70733.0
2017-09-26 10:20:00,19.53,19.53,19.49,19.5,120895.0,12.6121,12.6121,12.5863,12.5928,120895.0
2017-09-26 10:25:00,19.5,19.51,19.48,19.5,100629.0,12.5928,12.5992,12.5798,12.5928,100629.0
2017-09-26 10:30:00,19.5,19.51,19.49,19.49,37567.0,12.5928,12.5992,12.5863,12.5863,37567.0
2017-09-26 10:35:00,19.5,19.5,19.48,19.49,32100.0,12.5928,12.5928,12.5798,12.5863,32100.0
2017-09-26 10:40:00,19.48,19.49,19.47,19.49,29054.0,12.5798,12.5863,12.5734,12.5863,29054.0
2017-09-26 10:45:00,19.48,19.49,19.47,19.48,26153.0,12.5798,12.5863,12.5734,12.5798,26153.0
2017-09-26 10:50:00,19.48,19.49,19.47,19.48,37197.0,12.5798,12.5863,12.5734,12.5798,37197.0
2017-09-26 10:55:00,19.48,19.49,19.47,19.48,37715.0,12.5798,12.5863,12.5734,12.5798,37715.0
2017-09-26 11:00:00,19.48,19.52,19.47,19.51,105786.0,12.5798,12.6057,12.5734,12.5992,105786.0
2017-09-26 11:05:00,19.51,19.53,19.5,19.53,45636.0,12.5992,12.6121,12.5928,12.6121,45636.0
2017-09-26 11:10:00,19.52,19.53,19.49,19.5,54762.0,12.6057,12.6121,12.5863,12.5928,54762.0
2017-09-26 11:15:00,19.5,19.51,19.49,19.51,42487.0,12.5928,12.5992,12.5863,12.5992,42487.0
2017-09-26 11:20:00,19.51,19.58,19.5,19.58,164079.0,12.5992,12.6444,12.5928,12.6444,164079.0
2017-09-26 11:25:00,19.58,19.58,19.56,19.57,35559.0,12.6444,12.6444,12.6315,12.638,35559.0
2017-09-26 11:30:00,19.57,19.57,19.55,19.57,40391.0,12.638,12.638,12.625,12.638,40391.0
2017-09-26 11:35:00,19.57,19.59,19.56,19.59,41657.0,12.638,12.6509,12.6315,12.6509,41657.0
2017-09-26 11:40:00,19.58,19.62,19.58,19.6,104485.0,12.6444,12.6703,12.6444,12.6573,104485.0
2017-09-26 11:45:00,19.6,19.62,19.59,19.61,30828.0,12.6573,12.6703,12.6509,12.6638,30828.0
2017-09-26 11:50:00,19.62,19.63,19.61,19.63,52475.0,12.6703,12.6767,12.6638,12.6767,52475.0
2017-09-26 11:55:00,19.63,19.64,19.57,19.59,157676.0,12.6767,12.6832,12.638,12.6509,157676.0
2017-09-26 12:00:00,19.59,19.6,19.51,19.53,187932.0,12.6509,12.6573,12.5992,12.6121,187932.0
2017-09-26 12:05:00,19.53,19.53,19.49,19.51,234769.0,12.6121,12.6121,12.5863,12.5992,234769.0
2017-09-26 12:10:00,19.51,19.51,19.5,19.51,74371.0,12.5992,12.5992,12.5928,12.5992,74371.0
2017-09-26 12:15:00,19.51,19.55,19.5,19.54,114220.0,12.5992,12.625,12.5928,12.6186,114220.0
2017-09-26 12:20:00,19.55,19.56,19.54,19.56,153823.0,12.625,12.6315,12.6186,12.6315,153823.0
2017-09-26 12:25:00,19.55,19.56,19.51,19.54,106812.0,12.625,12.6315,12.5992,12.6186,106812.0
2017-09-26 12:30:00,19.54,19.55,19.52,19.54,69326.0,12.6186,12.625,12.6057,12.6186,69326.0
2017-09-26 12:35:00,19.54,19.54,19.49,19.5,46343.0,12.6186,12.6186,12.5863,12.5928,46343.0
2017-09-26 12:40:00,19.5,19.51,19.49,19.5,68678.0,12.5928,12.5992,12.5863,12.5928,68678.0
2017-09-26 12:45:00,19.5,19.51,19.45,19.48,176546.0,12.5928,12.5992,12.5605,12.5798,176546.0
2017-09-26 12:50:00,19.47,19.48,19.46,19.46,132985.0,12.5734,12.5798,12.5669,12.5669,132985.0
2017-09-26 12:55:00,19.46,19.47,19.45,19.47,97529.0,12.5669,12.5734,12.5605,12.5734,97529.0
2017-09-26 13:00:00,19.46,19.49,19.46,19.48,54785.0,12.5669,12.5863,12.5669,12.5798,54785.0
2017-09-26 13:05:00,19.48,19.49,19.46,19.49,50690.0,12.5798,12.5863,12.5669,12.5863,50690.0
2017-09-26 13:10:00,19.48,19.52,19.48,19.52,70851.0,12.5798,12.6057,12.5798,12.6057,70851.0
2017-09-26 13:15:00,19.52,19.54,19.51,19.54,46890.0,12.6057,12.6186,12.5992,12.6186,46890.0
2017-09-26 13:20:00,19.54,19.54,19.53,19.54,46304.0,12.6186,12.6186,12.6121,12.6186,46304.0
2017-09-26 13:25:00,19.54,19.54,19.52,19.53,37020.0,12.6186,12.6186,12.6057,12.6121,37020.0
2017-09-26 13:30:00,19.53,19.53,19.51,19.52,33876.0,12.6121,12.6121,12.5992,12.6057,33876.0
2017-09-26 13:35:00,19.51,19.52,19.51,19.52,34541.0,12.5992,12.6057,12.5992,12.6057,34541.0
2017-09-26 13:40:00,19.52,19.55,19.51,19.55,68940.0,12.6057,12.625,12.5992,12.625,68940.0
2017-09-26 13:45:00,19.55,19.55,19.52,19.55,118262.0,12.625,12.625,12.6057,12.625,118262.0
2017-09-26 13:50:00,19.55,19.56,19.55,19.56,136478.0,12.625,12.6315,12.625,12.6315,136478.0
2017-09-26 13:55:00,19.55,19.59,19.55,19.59,77089.0,12.625,12.6509,12.625,12.6509,77089.0
2017-09-26 14:00:00,19.59,19.59,19.56,19.58,169022.0,12.6509,12.6509,12.6315,12.6444,169022.0
2017-09-26 14:05:00,19.58,19.58,19.55,19.55,146814.0,12.6444,12.6444,12.625,12.625,146814.0
2017-09-26 14:10:00,19.55,19.56,19.55,19.55,26344.0,12.625,12.6315,12.625,12.625,26344.0
2017-09-26 14:15:00,19.55,19.56,19.55,19.55,22436.0,12.625,12.6315,12.625,12.625,22436.0
2017-09-26 14:20:00,19.56,19.57,19.55,19.57,46650.0,12.6315,12.638,12.625,12.638,46650.0
2017-09-26 14:25:00,19.57,19.57,19.55,19.55,70743.0,12.638,12.638,12.625,12.625,70743.0
2017-09-26 14:30:00,19.55,19.57,19.52,19.54,107160.0,12.625,12.638,12.6057,12.6186,107160.0
2017-09-26 14:35:00,19.53,19.54,19.53,19.54,32745.0,12.6121,12.6186,12.6121,12.6186,32745.0
2017-09-26 14:40:00,19.53,19.54,19.53,19.53,20969.0,12.6121,12.6186,12.6121,12.6121,20969.0
2017-09-26 14:45:00,19.54,19.54,19.51,19.52,82286.0,12.6186,12.6186,12.5992,12.6057,82286.0
2017-09-26 14:50:00,19.52,19.53,19.5,19.53,67538.0,12.6057,12.6121,12.5928,12.6121,67538.0
2017-09-26 14:55:00,19.53,19.54,19.52,19.54,28961.0,12.6121,12.6186,12.6057,12.6186,28961.0
2017-09-26 15:00:00,19.54,19.54,19.53,19.53,24773.0,12.6186,12.6186,12.6121,12.6121,24773.0
2017-09-26 15:05:00,19.54,19.55,19.53,19.55,47407.0,12.6186,12.625,12.6121,12.625,47407.0
2017-09-26 15:10:00,19.55,19.55,19.52,19.54,102770.0,12.625,12.625,12.6057,12.6186,102770.0
2017-09-26 15:15:00,19.54,19.56,19.53,19.56,137566.0,12.6186,12.6315,12.6121,12.6315,137566.0
2017-09-26 15:20:00,19.56,19.6,19.55,19.59,170408.0,12.6315,12.6573,12.625,12.6509,170408.0
2017-09-26 15:25:00,19.6,19.6,19.57,19.57,49186.0,12.6573,12.6573,12.638,12.638,49186.0
2017-09-26 15:30:00,19.57,19.58,19.55,19.55,106223.0,12.638,12.6444,12.625,12.625,106223.0
2017-09-26 15:35:00,19.55,19.57,19.54,19.57,198526.0,12.625,12.638,12.6186,12.638,198526.0
2017-09-26 15:40:00,19.57,19.57,19.55,19.57,107557.0,12.638,12.638,12.625,12.638,107557.0
2017-09-26 15:45:00,19.57,19.57,19.56,19.57,82407.0,12.638,12.638,12.6315,12.638,82407.0
2017-09-26 15:50:00,19.56,19.57,19.55,19.55,160762.0,12.6315,12.638,12.625,12.625,160762.0
2017-09-26 15:55:00,19.55,19.56,19.51,19.53,668251.0,12.625,12.6315,12.5992,12.6121,668251.0
2017-09-27 09:30:00,19.53,19.54,19.47,19.5,129406.0,12.6121,12.6186,12.5734,12.5928,129406.0
2017-09-27 09:35:00,19.5,19.52,19.45,19.45,67058.0,12.5928,12.6057,12.5605,12.5605,67058.0
2017-09-27 09:40:00,19.45,19.46,19.41,19.44,80587.0,12.5605,12.5669,12.5346,12.554,80587.0
2017-09-27 09:45:00,19.44,19.45,19.38,19.38,45162.0,12.554,12.5605,12.5153,12.5153,45162.0
2017-09-27 09:50:00,19.38,19.42,19.35,19.4,90676.0,12.5153,12.5411,12.4959,12.5282,90676.0
2017-09-27 09:55:00,19.4,19.41,19.36,19.36,32737.0,12.5282,12.5346,12.5024,12.5024,32737.0
2017-09-27 10:00:00,19.36,19.37,19.32,19.32,83333.0,12.5024,12.5088,12.4765,12.4765,83333.0
2017-09-27 10:05:00,19.32,19.34,19.25,19.26,185040.0,12.4765,12.4894,12.4313,12.4378,185040.0
2017-09-27 10:10:00,19.26,19.31,19.25,19.3,142766.0,12.4378,12.4701,12.4313,12.4636,142766.0
2017-09-27 10:15:00,19.29,19.32,19.28,19.3,59808.0,12.4571,12.4765,12.4507,12.4636,59808.0
2017-09-27 10:20:00,19.29,19.32,19.28,19.31,73478.0,12.4571,12.4765,12.4507,12.4701,73478.0
2017-09-27 10:25:00,19.31,19.32,19.29,19.3,49235.0,12.4701,12.4765,12.4571,12.4636,49235.0
2017-09-27 10:30:00,19.31,19.34,19.26,19.26,110693.0,12.4701,12.4894,12.4378,12.4378,110693.0
2017-09-27 10:35:00,19.27,19.32,19.27,19.3,62560.0,12.4442,12.4765,12.4442,12.4636,62560.0
2017-09-27 10:40:00,19.3,19.31,19.26,19.28,34691.0,12.4636,12.4701,12.4378,12.4507,34691.0
2017-09-27 10:45:00,19.27,19.28,19.25,19.27,70720.0,12.4442,12.4507,12.4313,12.4442,70720.0
2017-09-27 10:50:00,19.27,19.3,19.26,19.3,146831.0,12.4442,12.4636,12.4378,12.4636,146831.0
2017-09-27 10:55:00,19.29,19.33,19.29,19.32,69408.0,12.4571,12.483,12.4571,12.4765,69408.0
2017-09-27 11:00:00,19.31,19.33,19.3,19.3,55507.0,12.4701,12.483,12.4636,12.4636,55507.0
2017-09-27 11:05:00,19.3,19.31,19.29,19.29,52810.0,12.4636,12.4701,12.4571,12.4571,52810.0
2017-09-27 11:10:00,19.29,19.29,19.26,19.29,69650.0,12.4571,12.4571,12.4378,12.4571,69650.0
2017-09-27 11:15:00,19.28,19.29,19.25,19.26,30654.0,12.4507,12.4571,12.4313,12.4378,30654.0
2017-09-27 11:20:00,19.26,19.28,19.24,19.25,129582.0,12.4378,12.4507,12.4249,12.4313,129582.0
2017-09-27 11:25:00,19.25,19.26,19.24,19.26,40848.0,12.4313,12.4378,12.4249,12.4378,40848.0
2017-09-27 11:30:00,19.26,19.29,19.25,19.26,59113.0,12.4378,12.4571,12.4313,12.4378,59113.0
2017-09-27 11:35:00,19.26,19.28,19.26,19.27,38223.0,12.4378,12.4507,12.4378,12.4442,38223.0
2017-09-27 11:40:00,19.28,19.29,19.26,19.29,63304.0,12.4507,12.4571,12.4378,12.4571,63304.0
2017-09-27 11:45:00,19.28,19.3,19.26,19.3,106482.0,12.4507,12.4636,12.4378,12.4636,106482.0
2017-09-27 11:50:00,19.3,19.31,19.28,19.3,39086.0,12.4636,12.4701,12.4507,12.4636,39086.0
2017-09-27 11:55:00,19.3,19.31,19.28,19.28,49667.0,12.4636,12.4701,12.4507,12.4507,49667.0
2017-09-27 12:00:00,19.28,19.29,19.28,19.28,29729.0,12.4507,12.4571,12.4507,12.4507,29729.0
2017-09-27 12:05:00,19.28,19.29,19.25,19.27,326709.0,12.4507,12.4571,12.4313,12.4442,326709.0
2017-09-27 12:10:00,19.28,19.29,19.27,19.28,73976.0,12.4507,12.4571,12.4442,12.4507,73976.0
2017-09-27 12:15:00,19.28,19.28,19.26,19.28,51660.0,12.4507,12.4507,12.4378,12.4507,51660.0
2017-09-27 12:20:00,19.27,19.29,19.27,19.28,113563.0,12.4442,12.4571,12.4442,12.4507,113563.0
2017-09-27 12:25:00,19.28,19.3,19.27,19.28,52194.0,12.4507,12.4636,12.4442,12.4507,52194.0
2017-09-27 12:30:00,19.27,19.29,19.26,19.26,64960.0,12.4442,12.4571,12.4378,12.4378,64960.0
2017-09-27 12:35:00,19.26,19.29,19.26,19.28,69764.0,12.4378,12.4571,12.4378,12.4507,69764.0
2017-09-27 12:40:00,19.28,19.3,19.27,19.27,61157.0,12.4507,12.4636,12.4442,12.4442,61157.0
2017-09-27 12:45:00,19.28,19.29,19.27,19.28,44274.0,12.4507,12.4571,12.4442,12.4507,44274.0
2017-09-27 12:50:00,19.28,19.3,19.28,19.3,20011.0,12.4507,12.4636,12.4507,12.4636,20011.0
2017-09-27 12:55:00,19.3,19.33,19.29,19.32,41306.0,12.4636,12.483,12.4571,12.4765,41306.0
2017-09-27 13:00:00,19.32,19.34,19.32,19.34,53090.0,12.4765,12.4894,12.4765,12.4894,53090.0
2017-09-27 13:05:00,19.34,19.35,19.33,19.34,15967.0,12.4894,12.4959,12.483,12.4894,15967.0
2017-09-27 13:10:00,19.35,19.35,19.33,19.34,62302.0,12.4959,12.4959,12.483,12.4894,62302.0
2017-09-27 13:15:00,19.34,19.34,19.31,19.32,43328.0,12.4894,12.4894,12.4701,12.4765,43328.0
2017-09-27 13:20:00,19.32,19.32,19.31,19.32,19402.0,12.4765,12.4765,12.4701,12.4765,19402.0
2017-09-27 13:25:00,19.32,19.33,19.31,19.32,24841.0,12.4765,12.483,12.4701,12.4765,24841.0
2017-09-27 13:30:00,19.31,19.32,19.29,19.29,35318.0,12.4701,12.4765,12.4571,12.4571,35318.0
2017-09-27 13:35:00,19.3,19.32,19.29,19.32,26629.0,12.4636,12.4765,12.4571,12.4765,26629.0
2017-09-27 13:40:00,19.32,19.32,19.31,19.32,13017.0,12.4765,12.4765,12.4701,12.4765,13017.0
2017-09-27 13:45:00,19.32,19.32,19.27,19.28,41802.0,12.4765,12.4765,12.4442,12.4507,41802.0
2017-09-27 13:50:00,19.28,19.29,19.27,19.28,73981.0,12.4507,12.4571,12.4442,12.4507,73981.0
2017-09-27 13:55:00,19.28,19.31,19.27,19.3,29079.0,12.4507,12.4701,12.4442,12.4636,29079.0
2017-09-27 14:00:00,19.31,19.33,19.3,19.32,72585.0,12.4701,12.483,12.4636,12.4765,72585.0
2017-09-27 14:05:00,19.32,19.32,19.29,19.3,34324.0,12.4765,12.4765,12.4571,12.4636,34324.0
2017-09-27 14:10:00,19.3,19.32,19.29,19.32,49867.0,12.4636,12.4765,12.4571,12.4765,49867.0
2017-09-27 14:15:00,19.31,19.33,19.31,19.32,51372.0,12.4701,12.483,12.4701,12.4765,51372.0
2017-09-27 14:20:00,19.33,19.33,19.31,19.32,25391.0,12.483,12.483,12.4701,12.4765,25391.0
2017-09-27 14:25:00,19.31,19.33,19.3,19.3,144310.0,12.4701,12.483,12.4636,12.4636,144310.0
2017-09-27 14:30:00,19.3,19.32,19.29,19.29,45739.0,12.4636,12.4765,12.4571,12.4571,45739.0
2017-09-27 14:35:00,19.3,19.3,19.27,19.28,69950.0,12.4636,12.4636,12.4442,12.4507,69950.0
2017-09-27 14:40:00,19.27,19.28,19.27,19.28,30207.0,12.4442,12.4507,12.4442,12.4507,30207.0
2017-09-27 14:45:00,19.28,19.28,19.27,19.28,40721.0,12.4507,12.4507,12.4442,12.4507,40721.0
2017-09-27 14:50:00,19.28,19.28,19.26,19.26,40025.0,12.4507,12.4507,12.4378,12.4378,40025.0
2017-09-27 14:55:00,19.26,19.27,19.25,19.25,136963.0,12.4378,12.4442,12.4313,12.4313,136963.0
2017-09-27 15:00:00,19.25,19.28,19.25,19.28,22599.0,12.4313,12.4507,12.4313,12.4507,22599.0
2017-09-27 15:05:00,19.28,19.29,19.27,19.28,94361.0,12.4507,12.4571,12.4442,12.4507,94361.0
2017-09-27 15:10:00,19.28,19.29,19.26,19.28,60979.0,12.4507,12.4571,12.4378,12.4507,60979.0
2017-09-27 15:15:00,19.28,19.28,19.27,19.28,22427.0,12.4507,12.4507,12.4442,12.4507,22427.0
2017-09-27 15:20:00,19.28,19.3,19.27,19.28,87016.0,12.4507,12.4636,12.4442,12.4507,87016.0
2017-09-27 15:25:00,19.28,19.29,19.27,19.29,58156.0,12.4507,12.4571,12.4442,12.4571,58156.0
2017-09-27 15:30:00,19.29,19.3,19.28,19.3,42884.0,12.4571,12.4636,12.4507,12.4636,42884.0
2017-09-27 15:35:00,19.3,19.34,19.29,19.34,170029.0,12.4636,12.4894,12.4571,12.4894,170029.0
2017-09-27 15:40:00,19.34,19.34,19.32,19.33,69488.0,12.4894,12.4894,12.4765,12.483,69488.0
2017-09-27 15:45:00,19.33,19.34,19.32,19.34,131897.0,12.483,12.4894,12.4765,12.4894,131897.0
2017-09-27 15:50:00,19.34,19.34,19.31,19.32,245639.0,12.4894,12.4894,12.4701,12.4765,245639.0
2017-09-27 15:55:00,19.32,19.33,19.31,19.33,294447.0,12.4765,12.483,12.4701,12.483,294447.0
2017-09-28 09:30:00,19.28,19.31,19.24,19.27,216183.0,12.4507,12.4701,12.4249,12.4442,216183.0
2017-09-28 09:35:00,19.27,19.31,19.26,19.28,65464.0,12.4442,12.4701,12.4378,12.4507,65464.0
2017-09-28 09:40:00,19.29,19.31,19.26,19.28,118417.0,12.4571,12.4701,12.4378,12.4507,118417.0
2017-09-28 09:45:00,19.27,19.31,19.27,19.3,59023.0,12.4442,12.4701,12.4442,12.4636,59023.0
2017-09-28 09:50:00,19.31,19.31,19.24,19.26,79258.0,12.4701,12.4701,12.4249,12.4378,79258.0
2017-09-28 09:55:00,19.26,19.27,19.23,19.25,115163.0,12.4378,12.4442,12.4184,12.4313,115163.0
2017-09-28 10:00:00,19.25,19.27,19.23,19.26,92911.0,12.4313,12.4442,12.4184,12.4378,92911.0
2017-09-28 10:05:00,19.26,19.27,19.23,19.23,94765.0,12.4378,12.4442,12.4184,12.4184,94765.0
2017-09-28 10:10:00,19.23,19.26,19.21,19.23,75148.0,12.4184,12.4378,12.4055,12.4184,75148.0
2017-09-28 10:15:00,19.22,19.25,19.22,19.23,34391.0,12.4119,12.4313,12.4119,12.4184,34391.0
2017-09-28 10:20:00,19.24,19.25,19.23,19.25,68123.0,12.4249,12.4313,12.4184,12.4313,68123.0
2017-09-28 10:25:00,19.25,19.27,19.22,19.22,70993.0,12.4313,12.4442,12.4119,12.4119,70993.0
2017-09-28 10:30:00,19.22,19.23,19.21,19.21,35469.0,12.4119,12.4184,12.4055,12.4055,35469.0
2017-09-28 10:35:00,19.22,19.22,19.2,19.21,56629.0,12.4119,12.4119,12.399,12.4055,56629.0
2017-09-28 10:40:00,19.21,19.27,19.21,19.24,79320.0,12.4055,12.4442,12.4055,12.4249,79320.0
2017-09-28 10:45:00,19.24,19.26,19.23,19.24,42817.0,12.4249,12.4378,12.4184,12.4249,42817.0
2017-09-28 10:50:00,19.24,19.25,19.22,19.23,57794.0,12.4249,12.4313,12.4119,12.4184,57794.0
2017-09-28 10:55:00,19.23,19.23,19.21,19.22,32391.0,12.4184,12.4184,12.4055,12.4119,32391.0
2017-09-28 11:00:00,19.21,19.23,19.2,19.21,67623.0,12.4055,12.4184,12.399,12.4055,67623.0
2017-09-28 11:05:00,19.21,19.22,19.2,19.21,40050.0,12.4055,12.4119,12.399,12.4055,40050.0
2017-09-28 11:10:00,19.21,19.22,19.19,19.22,74925.0,12.4055,12.4119,12.3926,12.4119,74925.0
2017-09-28 11:15:00,19.22,19.22,19.19,19.19,47791.0,12.4119,12.4119,12.3926,12.3926,47791.0
2017-09-28 11:20:00,19.19,19.2,19.16,19.16,73402.0,12.3926,12.399,12.3732,12.3732,73402.0
2017-09-28 11:25:00,19.17,19.21,19.16,19.18,93712.0,12.3797,12.4055,12.3732,12.3861,93712.0
2017-09-28 11:30:00,19.19,19.25,19.18,19.25,65646.0,12.3926,12.4313,12.3861,12.4313,65646.0
2017-09-28 11:35:00,19.24,19.26,19.24,19.26,39119.0,12.4249,12.4378,12.4249,12.4378,39119.0
2017-09-28 11:40:00,19.26,19.28,19.25,19.27,54485.0,12.4378,12.4507,12.4313,12.4442,54485.0
2017-09-28 11:45:00,19.27,19.27,19.26,19.27,24977.0,12.4442,12.4442,12.4378,12.4442,24977.0
2017-09-28 11:50:00,19.26,19.27,19.21,19.21,56582.0,12.4378,12.4442,12.4055,12.4055,56582.0
2017-09-28 11:55:00,19.22,19.23,19.19,19.2,63073.0,12.4119,12.4184,12.3926,12.399,63073.0
2017-09-28 12:00:00,19.2,19.2,19.19,19.2,26175.0,12.399,12.399,12.3926,12.399,26175.0
2017-09-28 12:05:00,19.2,19.22,19.19,19.2,55421.0,12.399,12.4119,12.3926,12.399,55421.0
2017-09-28 12:10:00,19.21,19.24,19.2,19.21,77651.0,12.4055,12.4249,12.399,12.4055,77651.0
2017-09-28 12:15:00,19.21,19.22,19.19,19.2,112374.0,12.4055,12.4119,12.3926,12.399,112374.0
2017-09-28 12:20:00,19.21,19.23,19.19,19.23,123894.0,12.4055,12.4184,12.3926,12.4184,123894.0
2017-09-28 12:25:00,19.23,19.24,19.22,19.23,70030.0,12.4184,12.4249,12.4119,12.4184,70030.0
2017-09-28 12:30:00,19.24,19.25,19.22,19.25,96139.0,12.4249,12.4313,12.4119,12.4313,96139.0
2017-09-28 12:35:00,19.25,19.27,19.24,19.27,24045.0,12.4313,12.4442,12.4249,12.4442,24045.0
2017-09-28 12:40:00,19.27,19.3,19.27,19.3,42219.0,12.4442,12.4636,12.4442,12.4636,42219.0
2017-09-28 12:45:00,19.3,19.3,19.28,19.29,50872.0,12.4636,12.4636,12.4507,12.4571,50872.0
2017-09-28 12:50:00,19.28,19.29,19.26,19.27,39953.0,12.4507,12.4571,12.4378,12.4442,39953.0
2017-09-28 12:55:00,19.27,19.29,19.26,19.27,61580.0,12.4442,12.4571,12.4378,12.4442,61580.0
2017-09-28 13:00:00,19.27,19.28,19.25,19.26,36327.0,12.4442,12.4507,12.4313,12.4378,36327.0
2017-09-28 13:05:00,19.26,19.27,19.24,19.25,48059.0,12.4378,12.4442,12.4249,12.4313,48059.0
2017-09-28 13:10:00,19.24,19.26,19.24,19.25,72242.0,12.4249,12.4378,12.4249,12.4313,72242.0
2017-09-28 13:15:00,19.25,19.29,19.25,19.29,32733.0,12.4313,12.4571,12.4313,12.4571,32733.0
2017-09-28 13:20:00,19.29,19.3,19.27,19.28,33616.0,12.4571,12.4636,12.4442,12.4507,33616.0
2017-09-28 13:25:00,19.27,19.3,19.27,19.3,152398.0,12.4442,12.4636,12.4442,12.4636,152398.0
2017-09-28 13:30:00,19.3,19.31,19.28,19.3,114906.0,12.4636,12.4701,12.4507,12.4636,114906.0
2017-09-28 13:35:00,19.3,19.31,19.29,19.31,49813.0,12.4636,12.4701,12.4571,12.4701,49813.0
2017-09-28 13:40:00,19.3,19.31,19.28,19.29,95220.0,12.4636,12.4701,12.4507,12.4571,95220.0
2017-09-28 13:45:00,19.29,19.3,19.27,19.27,72133.0,12.4571,12.4636,12.4442,12.4442,72133.0
2017-09-28 13:50:00,19.28,19.29,19.27,19.29,58844.0,12.4507,12.4571,12.4442,12.4571,58844.0
2017-09-28 13:55:00,19.29,19.3,19.28,19.3,52130.0,12.4571,12.4636,12.4507,12.4636,52130.0
2017-09-28 14:00:00,19.29,19.3,19.27,19.27,35288.0,12.4571,12.4636,12.4442,12.4442,35288.0
2017-09-28 14:05:00,19.28,19.28,19.27,19.28,21998.0,12.4507,12.4507,12.4442,12.4507,21998.0
2017-09-28 14:10:00,19.28,19.28,19.27,19.28,33349.0,12.4507,12.4507,12.4442,12.4507,33349.0
2017-09-28 14:15:00,19.28,19.28,19.23,19.23,53957.0,12.4507,12.4507,12.4184,12.4184,53957.0
2017-09-28 14:20:00,19.23,19.25,19.22,19.25,116433.0,12.4184,12.4313,12.4119,12.4313,116433.0
2017-09-28 14:25:00,19.25,19.26,19.24,19.24,42452.0,12.4313,12.4378,12.4249,12.4249,42452.0
2017-09-28 14:30:00,19.24,19.24,19.23,19.23,37069.0,12.4249,12.4249,12.4184,12.4184,37069.0
2017-09-28 14:35:00,19.24,19.26,19.23,19.26,48430.0,12.4249,12.4378,12.4184,12.4378,48430.0
2017-09-28 14:40:00,19.26,19.27,19.25,19.27,50666.0,12.4378,12.4442,12.4313,12.4442,50666.0
2017-09-28 14:45:00,19.27,19.27,19.26,19.27,37402.0,12.4442,12.4442,12.4378,12.4442,37402.0
2017-09-28 14:50:00,19.27,19.29,19.26,19.29,73208.0,12.4442,12.4571,12.4378,12.4571,73208.0
2017-09-28 14:55:00,19.29,19.3,19.25,19.28,157208.0,12.4571,12.4636,12.4313,12.4507,157208.0
2017-09-28 15:00:00,19.28,19.29,19.26,19.27,65168.0,12.4507,12.4571,12.4378,12.4442,65168.0
2017-09-28 15:05:00,19.27,19.28,19.26,19.28,48895.0,12.4442,12.4507,12.4378,12.4507,48895.0
2017-09-28 15:10:00,19.28,19.29,19.27,19.29,62096.0,12.4507,12.4571,12.4442,12.4571,62096.0
2017-09-28 15:15:00,19.29,19.29,19.28,19.29,52982.0,12.4571,12.4571,12.4507,12.4571,52982.0
2017-09-28 15:20:00,19.29,19.29,19.28,19.29,45974.0,12.4571,12.4571,12.4507,12.4571,45974.0
2017-09-28 15:25:00,19.29,19.31,19.27,19.28,351591.0,12.4571,12.4701,12.4442,12.4507,351591.0
2017-09-28 15:30:00,19.28,19.29,19.27,19.29,52270.0,12.4507,12.4571,12.4442,12.4571,52270.0
2017-09-28 15:35:00,19.29,19.3,19.28,19.29,102986.0,12.4571,12.4636,12.4507,12.4571,102986.0
2017-09-28 15:40:00,19.29,19.31,19.28,19.3,179392.0,12.4571,12.4701,12.4507,12.4636,179392.0
2017-09-28 15:45:00,19.29,19.3,19.27,19.3,181775.0,12.4571,12.4636,12.4442,12.4636,181775.0
2017-09-28 15:50:00,19.3,19.31,19.29,19.3,117855.0,12.4636,12.4701,12.4571,12.4636,117855.0
2017-09-28 15:55:00,19.31,19.31,19.28,19.3,567754.0,12.4701,12.4701,12.4507,12.4636,567754.0
2017-09-29 09:30:00,19.28,19.35,19.25,19.34,145311.0,12.4507,12.4959,12.4313,12.4894,145311.0
2017-09-29 09:35:00,19.34,19.34,19.25,19.3,230707.0,12.4894,12.4894,12.4313,12.4636,230707.0
2017-09-29 09:40:00,19.3,19.33,19.27,19.3,170086.0,12.4636,12.483,12.4442,12.4636,170086.0
2017-09-29 09:45:00,19.3,19.34,19.3,19.32,106133.0,12.4636,12.4894,12.4636,12.4765,106133.0
2017-09-29 09:50:00,19.32,19.33,19.3,19.31,100099.0,12.4765,12.483,12.4636,12.4701,100099.0
2017-09-29 09:55:00,19.32,19.33,19.3,19.32,37650.0,12.4765,12.483,12.4636,12.4765,37650.0
2017-09-29 10:00:00,19.32,19.32,19.28,19.3,124138.0,12.4765,12.4765,12.4507,12.4636,124138.0
2017-09-29 10:05:00,19.31,19.31,19.28,19.29,140314.0,12.4701,12.4701,12.4507,12.4571,140314.0
2017-09-29 10:10:00,19.29,19.29,19.25,19.26,71278.0,12.4571,12.4571,12.4313,12.4378,71278.0
2017-09-29 10:15:00,19.27,19.28,19.25,19.26,41670.0,12.4442,12.4507,12.4313,12.4378,41670.0
2017-09-29 10:20:00,19.25,19.28,19.23,19.28,120040.0,12.4313,12.4507,12.4184,12.4507,120040.0
2017-09-29 10:25:00,19.28,19.28,19.26,19.28,53077.0,12.4507,12.4507,12.4378,12.4507,53077.0
2017-09-29 10:30:00,19.28,19.29,19.27,19.29,33637.0,12.4507,12.4571,12.4442,12.4571,33637.0
2017-09-29 10:35:00,19.29,19.31,19.28,19.3,146631.0,12.4571,12.4701,12.4507,12.4636,146631.0
2017-09-29 10:40:00,19.31,19.32,19.3,19.31,112488.0,12.4701,12.4765,12.4636,12.4701,112488.0
2017-09-29 10:45:00,19.32,19.32,19.31,19.32,36727.0,12.4765,12.4765,12.4701,12.4765,36727.0
2017-09-29 10:50:00,19.32,19.32,19.31,19.32,36515.0,12.4765,12.4765,12.4701,12.4765,36515.0
2017-09-29 10:55:00,19.32,19.35,19.31,19.34,92869.0,12.4765,12.4959,12.4701,12.4894,92869.0
2017-09-29 11:00:00,19.35,19.35,19.32,19.33,47168.0,12.4959,12.4959,12.4765,12.483,47168.0
2017-09-29 11:05:00,19.32,19.33,19.32,19.32,26009.0,12.4765,12.483,12.4765,12.4765,26009.0
2017-09-29 11:10:00,19.33,19.33,19.32,19.32,17265.0,12.483,12.483,12.4765,12.4765,17265.0
2017-09-29 11:15:00,19.32,19.34,19.31,19.32,90247.0,12.4765,12.4894,12.4701,12.4765,90247.0
2017-09-29 11:20:00,19.32,19.33,19.3,19.3,63933.0,12.4765,12.483,12.4636,12.4636,63933.0
2017-09-29 11:25:00,19.3,19.31,19.27,19.28,50234.0,12.4636,12.4701,12.4442,12.4507,50234.0
2017-09-29 11:30:00,19.27,19.28,19.27,19.27,18369.0,12.4442,12.4507,12.4442,12.4442,18369.0
2017-09-29 11:35:00,19.27,19.28,19.26,19.28,47106.0,12.4442,12.4507,12.4378,12.4507,47106.0
2017-09-29 11:40:00,19.28,19.28,19.26,19.27,49926.0,12.4507,12.4507,12.4378,12.4442,49926.0
2017-09-29 11:45:00,19.27,19.27,19.25,19.27,46595.0,12.4442,12.4442,12.4313,12.4442,46595.0
2017-09-29 11:50:00,19.27,19.27,19.26,19.26,30823.0,12.4442,12.4442,12.4378,12.4378,30823.0
2017-09-29 11:55:00,19.27,19.28,19.25,19.26,183641.0,12.4442,12.4507,12.4313,12.4378,183641.0
2017-09-29 12:00:00,19.27,19.27,19.25,19.26,100469.0,12.4442,12.4442,12.4313,12.4378,100469.0
2017-09-29 12:05:00,19.26,19.26,19.25,19.25,25429.0,12.4378,12.4378,12.4313,12.4313,25429.0
2017-09-29 12:10:00,19.26,19.26,19.25,19.26,29450.0,12.4378,12.4378,12.4313,12.4378,29450.0
2017-09-29 12:15:00,19.26,19.26,19.25,19.26,19670.0,12.4378,12.4378,12.4313,12.4378,19670.0
2017-09-29 12:20:00,19.26,19.26,19.25,19.26,37769.0,12.4378,12.4378,12.4313,12.4378,37769.0
2017-09-29 12:25:00,19.26,19.26,19.24,19.25,48847.0,12.4378,12.4378,12.4249,12.4313,48847.0
2017-09-29 12:30:00,19.25,19.25,19.24,19.24,25923.0,12.4313,12.4313,12.4249,12.4249,25923.0
2017-09-29 12:35:00,19.24,19.27,19.24,19.26,77306.0,12.4249,12.4442,12.4249,12.4378,77306.0
2017-09-29 12:40:00,19.26,19.26,19.24,19.24,12303.0,12.4378,12.4378,12.4249,12.4249,12303.0
2017-09-29 12:45:00,19.24,19.26,19.23,19.25,63722.0,12.4249,12.4378,12.4184,12.4313,63722.0
2017-09-29 12:50:00,19.26,19.26,19.23,19.23,46427.0,12.4378,12.4378,12.4184,12.4184,46427.0
2017-09-29 12:55:00,19.23,19.24,19.23,19.23,25621.0,12.4184,12.4249,12.4184,12.4184,25621.0
2017-09-29 13:00:00,19.23,19.24,19.22,19.23,41673.0,12.4184,12.4249,12.4119,12.4184,41673.0
2017-09-29 13:05:00,19.23,19.23,19.21,19.23,49627.0,12.4184,12.4184,12.4055,12.4184,49627.0
2017-09-29 13:10:00,19.23,19.23,19.2,19.21,51047.0,12.4184,12.4184,12.399,12.4055,51047.0
2017-09-29 13:15:00,19.21,19.21,19.19,19.2,40032.0,12.4055,12.4055,12.3926,12.399,40032.0
2017-09-29 13:20:00,19.2,19.2,19.19,19.19,16199.0,12.399,12.399,12.3926,12.3926,16199.0
2017-09-29 13:25:00,19.19,19.2,19.18,19.19,41500.0,12.3926,12.399,12.3861,12.3926,41500.0
2017-09-29 13:30:00,19.19,19.19,19.18,19.18,19480.0,12.3926,12.3926,12.3861,12.3861,19480.0
2017-09-29 13:35:00,19.18,19.21,19.18,19.21,44732.0,12.3861,12.4055,12.3861,12.4055,44732.0
2017-09-29 13:40:00,19.21,19.21,19.2,19.2,17144.0,12.4055,12.4055,12.399,12.399,17144.0
2017-09-29 13:45:00,19.21,19.21,19.18,19.18,56753.0,12.4055,12.4055,12.3861,12.3861,56753.0
2017-09-29 13:50:00,19.18,19.19,19.17,19.18,83135.0,12.3861,12.3926,12.3797,12.3861,83135.0
2017-09-29 13:55:00,19.19,19.19,19.17,19.18,93143.0,12.3926,12.3926,12.3797,12.3861,93143.0
2017-09-29 14:00:00,19.17,19.18,19.16,19.18,124051.0,12.3797,12.3861,12.3732,12.3861,124051.0
2017-09-29 14:05:00,19.18,19.2,19.17,19.19,58184.0,12.3861,12.399,12.3797,12.3926,58184.0
2017-09-29 14:10:00,19.19,19.2,19.18,19.2,57475.0,12.3926,12.399,12.3861,12.399,57475.0
2017-09-29 14:15:00,19.2,19.2,19.19,19.2,21225.0,12.399,12.399,12.3926,12.399,21225.0
2017-09-29 14:20:00,19.19,19.2,19.19,19.2,30740.0,12.3926,12.399,12.3926,12.399,30740.0
2017-09-29 14:25:00,19.2,19.2,19.19,19.2,14575.0,12.399,12.399,12.3926,12.399,14575.0
2017-09-29 14:30:00,19.2,19.2,19.19,19.2,18510.0,12.399,12.399,12.3926,12.399,18510.0
2017-09-29 14:35:00,19.19,19.2,19.19,19.2,32845.0,12.3926,12.399,12.3926,12.399,32845.0
2017-09-29 14:40:00,19.2,19.2,19.18,19.18,57402.0,12.399,12.399,12.3861,12.3861,57402.0
2017-09-29 14:45:00,19.18,19.19,19.17,19.18,49305.0,12.3861,12.3926,12.3797,12.3861,49305.0
2017-09-29 14:50:00,19.18,19.19,19.18,19.18,18562.0,12.3861,12.3926,12.3861,12.3861,18562.0
2017-09-29 14:55:00,19.19,19.19,19.18,19.18,34096.0,12.3926,12.3926,12.3861,12.3861,34096.0
2017-09-29 15:00:00,19.18,19.19,19.18,19.19,57722.0,12.3861,12.3926,12.3861,12.3926,57722.0
2017-09-29 15:05:00,19.19,19.19,19.18,19.18,27683.0,12.3926,12.3926,12.3861,12.3861,27683.0
2017-09-29 15:10:00,19.18,19.19,19.17,19.17,49401.0,12.3861,12.3926,12.3797,12.3797,49401.0
2017-09-29 15:15:00,19.17,19.2,19.17,19.19,92009.0,12.3797,12.399,12.3797,12.3926,92009.0
2017-09-29 15:20:00,19.2,19.2,19.18,19.18,71125.0,12.399,12.399,12.3861,12.3861,71125.0
2017-09-29 15:25:00,19.19,19.19,19.18,19.18,50859.0,12.3926,12.3926,12.3861,12.3861,50859.0
2017-09-29 15:30:00,19.18,19.19,19.15,19.16,136294.0,12.3861,12.3926,12.3667,12.3732,136294.0
2017-09-29 15:35:00,19.15,19.16,19.13,19.13,169327.0,12.3667,12.3732,12.3538,12.3538,169327.0
2017-09-29 15:40:00,19.14,19.14,19.11,19.12,282692.0,12.3603,12.3603,12.3409,12.3474,282692.0
2017-09-29 15:45:00,19.12,19.14,19.11,19.14,302793.0,12.3474,12.3603,12.3409,12.3603,302793.0
2017-09-29 15:50:00,19.14,19.18,19.13,19.18,562523.0,12.3603,12.3861,12.3538,12.3861,562523.0
2017-09-29 15:55:00,19.17,19.19,19.17,19.19,591251.0,12.3797,12.3926,12.3797,12.3926,591251.0
2017-10-02 09:30:00,19.06,19.09,19.01,19.05,245141.0,12.3086,12.328,12.2763,12.3022,245141.0
2017-10-02 09:35:00,19.05,19.08,19.03,19.03,187112.0,12.3022,12.3215,12.2892,12.2892,187112.0
2017-10-02 09:40:00,19.04,19.07,19.02,19.04,575173.0,12.2957,12.3151,12.2828,12.2957,575173.0
2017-10-02 09:45:00,19.04,19.05,18.96,18.96,150212.0,12.2957,12.3022,12.244,12.244,150212.0
2017-10-02 09:50:00,18.96,19.03,18.96,18.99,97570.0,12.244,12.2892,12.244,12.2634,97570.0
2017-10-02 09:55:00,18.99,19.0,18.96,19.0,140790.0,12.2634,12.2699,12.244,12.2699,140790.0
2017-10-02 10:00:00,19.0,19.0,18.97,18.99,48462.0,12.2699,12.2699,12.2505,12.2634,48462.0
2017-10-02 10:05:00,18.99,19.04,18.98,19.04,135191.0,12.2634,12.2957,12.257,12.2957,135191.0
2017-10-02 10:10:00,19.04,19.07,19.03,19.04,144659.0,12.2957,12.3151,12.2892,12.2957,144659.0
2017-10-02 10:15:00,19.03,19.09,19.01,19.06,423916.0,12.2892,12.328,12.2763,12.3086,423916.0
2017-10-02 10:20:00,19.06,19.12,19.06,19.09,213053.0,12.3086,12.3474,12.3086,12.328,213053.0
2017-10-02 10:25:00,19.1,19.11,19.08,19.09,90812.0,12.3344,12.3409,12.3215,12.328,90812.0
2017-10-02 10:30:00,19.08,19.11,19.08,19.1,93275.0,12.3215,12.3409,12.3215,12.3344,93275.0
2017-10-02 10:35:00,19.1,19.1,19.07,19.08,193476.0,12.3344,12.3344,12.3151,12.3215,193476.0
2017-10-02 10:40:00,19.09,19.14,19.09,19.13,156563.0,12.328,12.3603,12.328,12.3538,156563.0
2017-10-02 10:45:00,19.13,19.15,19.12,19.13,70152.0,12.3538,12.3667,12.3474,12.3538,70152.0
2017-10-02 10:50:00,19.13,19.13,19.09,19.09,78734.0,12.3538,12.3538,12.328,12.328,78734.0
2017-10-02 10:55:00,19.09,19.12,19.07,19.11,152173.0,12.328,12.3474,12.3151,12.3409,152173.0
2017-10-02 11:00:00,19.12,19.12,19.06,19.07,86380.0,12.3474,12.3474,12.3086,12.3151,86380.0
2017-10-02 11:05:00,19.08,19.08,19.05,19.05,52818.0,12.3215,12.3215,12.3022,12.3022,52818.0
2017-10-02 11:10:00,19.06,19.07,19.04,19.04,46101.0,12.3086,12.3151,12.2957,12.2957,46101.0
2017-10-02 11:15:00,19.04,19.05,19.02,19.04,64372.0,12.2957,12.3022,12.2828,12.2957,64372.0
2017-10-02 11:20:00,19.03,19.04,19.02,19.02,76993.0,12.2892,12.2957,12.2828,12.2828,76993.0
2017-10-02 11:25:00,19.02,19.06,19.01,19.06,76655.0,12.2828,12.3086,12.2763,12.3086,76655.0
2017-10-02 11:30:00,19.06,19.07,19.04,19.05,61203.0,12.3086,12.3151,12.2957,12.3022,61203.0
2017-10-02 11:35:00,19.05,19.09,19.04,19.09,66056.0,12.3022,12.328,12.2957,12.328,66056.0
2017-10-02 11:40:00,19.09,19.09,19.01,19.03,155363.0,12.328,12.328,12.2763,12.2892,155363.0
2017-10-02 11:45:00,19.03,19.07,19.03,19.06,36674.0,12.2892,12.3151,12.2892,12.3086,36674.0
2017-10-02 11:50:00,19.06,19.08,19.06,19.08,56906.0,12.3086,12.3215,12.3086,12.3215,56906.0
2017-10-02 11:55:00,19.08,19.08,19.06,19.06,40665.0,12.3215,12.3215,12.3086,12.3086,40665.0
2017-10-02 12:00:00,19.07,19.08,19.05,19.07,64574.0,12.3151,12.3215,12.3022,12.3151,64574.0
2017-10-02 12:05:00,19.07,19.1,19.06,19.09,57303.0,12.3151,12.3344,12.3086,12.328,57303.0
2017-10-02 12:10:00,19.08,19.1,19.07,19.07,59210.0,12.3215,12.3344,12.3151,12.3151,59210.0
2017-10-02 12:15:00,19.07,19.12,19.07,19.12,34726.0,12.3151,12.3474,12.3151,12.3474,34726.0
2017-10-02 12:20:00,19.12,19.13,19.09,19.12,169746.0,12.3474,12.3538,12.328,12.3474,169746.0
2017-10-02 12:25:00,19.12,19.15,19.11,19.12,46372.0,12.3474,12.3667,12.3409,12.3474,46372.0
2017-10-02 12:30:00,19.12,19.13,19.11,19.13,19229.0,12.3474,12.3538,12.3409,12.3538,19229.0
2017-10-02 12:35:00,19.13,19.15,19.12,19.13,47595.0,12.3538,12.3667,12.3474,12.3538,47595.0
2017-10-02 12:40:00,19.14,19.15,19.12,19.15,36191.0,12.3603,12.3667,12.3474,12.3667,36191.0
2017-10-02 12:45:00,19.15,19.15,19.14,19.14,11913.0,12.3667,12.3667,12.3603,12.3603,11913.0
2017-10-02 12:50:00,19.14,19.15,19.12,19.15,78324.0,12.3603,12.3667,12.3474,12.3667,78324.0
2017-10-02 12:55:00,19.14,19.15,19.14,19.14,31468.0,12.3603,12.3667,12.3603,12.3603,31468.0
2017-10-02 13:00:00,19.15,19.15,19.09,19.11,90165.0,12.3667,12.3667,12.328,12.3409,90165.0
2017-10-02 13:05:00,19.1,19.11,19.09,19.1,33518.0,12.3344,12.3409,12.328,12.3344,33518.0
2017-10-02 13:10:00,19.1,19.11,19.09,19.1,25463.0,12.3344,12.3409,12.328,12.3344,25463.0
2017-10-02 13:15:00,19.09,19.1,19.08,19.09,50041.0,12.328,12.3344,12.3215,12.328,50041.0
2017-10-02 13:20:00,19.09,19.1,19.08,19.1,51826.0,12.328,12.3344,12.3215,12.3344,51826.0
2017-10-02 13:25:00,19.09,19.11,19.08,19.11,105458.0,12.328,12.3409,12.3215,12.3409,105458.0
2017-10-02 13:30:00,19.11,19.13,19.1,19.11,132042.0,12.3409,12.3538,12.3344,12.3409,132042.0
2017-10-02 13:35:00,19.11,19.12,19.1,19.11,37736.0,12.3409,12.3474,12.3344,12.3409,37736.0
2017-10-02 13:40:00,19.11,19.13,19.1,19.13,57525.0,12.3409,12.3538,12.3344,12.3538,57525.0
2017-10-02 13:45:00,19.13,19.13,19.12,19.12,40886.0,12.3538,12.3538,12.3474,12.3474,40886.0
2017-10-02 13:50:00,19.12,19.12,19.1,19.1,51907.0,12.3474,12.3474,12.3344,12.3344,51907.0
2017-10-02 13:55:00,19.1,19.11,19.1,19.1,48838.0,12.3344,12.3409,12.3344,12.3344,48838.0
2017-10-02 14:00:00,19.11,19.11,19.09,19.1,32312.0,12.3409,12.3409,12.328,12.3344,32312.0
2017-10-02 14:05:00,19.09,19.1,19.08,19.08,32366.0,12.328,12.3344,12.3215,12.3215,32366.0
2017-10-02 14:10:00,19.09,19.09,19.06,19.07,70917.0,12.328,12.328,12.3086,12.3151,70917.0
2017-10-02 14:15:00,19.07,19.08,19.06,19.06,43132.0,12.3151,12.3215,12.3086,12.3086,43132.0
2017-10-02 14:20:00,19.07,19.07,19.06,19.06,24889.0,12.3151,12.3151,12.3086,12.3086,24889.0
2017-10-02 14:25:00,19.06,19.07,19.05,19.06,56056.0,12.3086,12.3151,12.3022,12.3086,56056.0
2017-10-02 14:30:00,19.07,19.07,19.06,19.06,22017.0,12.3151,12.3151,12.3086,12.3086,22017.0
2017-10-02 14:35:00,19.06,19.07,19.06,19.07,40224.0,12.3086,12.3151,12.3086,12.3151,40224.0
2017-10-02 14:40:00,19.07,19.09,19.06,19.08,45435.0,12.3151,12.328,12.3086,12.3215,45435.0
2017-10-02 14:45:00,19.09,19.1,19.08,19.1,49169.0,12.328,12.3344,12.3215,12.3344,49169.0
2017-10-02 14:50:00,19.1,19.1,19.08,19.08,79282.0,12.3344,12.3344,12.3215,12.3215,79282.0
2017-10-02 14:55:00,19.08,19.1,19.07,19.08,85571.0,12.3215,12.3344,12.3151,12.3215,85571.0
2017-10-02 15:00:00,19.08,19.09,19.08,19.09,25250.0,12.3215,12.328,12.3215,12.328,25250.0
2017-10-02 15:05:00,19.08,19.09,19.08,19.09,35475.0,12.3215,12.328,12.3215,12.328,35475.0
2017-10-02 15:10:00,19.09,19.09,19.08,19.08,46488.0,12.328,12.328,12.3215,12.3215,46488.0
2017-10-02 15:15:00,19.08,19.09,19.07,19.07,82207.0,12.3215,12.328,12.3151,12.3151,82207.0
2017-10-02 15:20:00,19.07,19.08,19.07,19.07,63189.0,12.3151,12.3215,12.3151,12.3151,63189.0
2017-10-02 15:25:00,19.07,19.08,19.07,19.07,52476.0,12.3151,12.3215,12.3151,12.3151,52476.0
2017-10-02 15:30:00,19.07,19.07,19.06,19.07,110581.0,12.3151,12.3151,12.3086,12.3151,110581.0
2017-10-02 15:35:00,19.07,19.1,19.07,19.1,106130.0,12.3151,12.3344,12.3151,12.3344,106130.0
2017-10-02 15:40:00,19.1,19.1,19.09,19.1,70618.0,12.3344,12.3344,12.328,12.3344,70618.0
2017-10-02 15:45:00,19.1,19.1,19.08,19.09,122486.0,12.3344,12.3344,12.3215,12.328,122486.0
2017-10-02 15:50:00,19.09,19.11,19.08,19.11,246249.0,12.328,12.3409,12.3215,12.3409,246249.0
2017-10-02 15:55:00,19.11,19.11,19.08,19.1,653828.0,12.3409,12.3409,12.3215,12.3344,653828.0
2017-10-03 09:30:00,19.1,19.12,19.06,19.09,170465.0,12.3344,12.3474,12.3086,12.328,170465.0
2017-10-03 09:35:00,19.09,19.09,19.04,19.05,94500.0,12.328,12.328,12.2957,12.3022,94500.0
2017-10-03 09:40:00,19.05,19.06,18.96,18.99,119776.0,12.3022,12.3086,12.244,12.2634,119776.0
2017-10-03 09:45:00,18.98,18.99,18.88,18.88,235409.0,12.257,12.2634,12.1924,12.1924,235409.0
2017-10-03 09:50:00,18.88,18.98,18.88,18.96,284007.0,12.1924,12.257,12.1924,12.244,284007.0
2017-10-03 09:55:00,18.96,19.01,18.95,19.0,139664.0,12.244,12.2763,12.2376,12.2699,139664.0
2017-10-03 10:00:00,19.0,19.01,18.97,18.99,108449.0,12.2699,12.2763,12.2505,12.2634,108449.0
2017-10-03 10:05:00,18.99,19.02,18.97,19.02,112017.0,12.2634,12.2828,12.2505,12.2828,112017.0
2017-10-03 10:10:00,19.02,19.03,18.98,18.98,304136.0,12.2828,12.2892,12.257,12.257,304136.0
2017-10-03 10:15:00,18.98,18.98,18.94,18.95,237879.0,12.257,12.257,12.2311,12.2376,237879.0
2017-10-03 10:20:00,18.94,18.95,18.91,18.91,85186.0,12.2311,12.2376,12.2117,12.2117,85186.0
2017-10-03 10:25:00,18.91,18.93,18.88,18.9,151199.0,12.2117,12.2247,12.1924,12.2053,151199.0
2017-10-03 10:30:00,18.9,18.92,18.88,18.89,228508.0,12.2053,12.2182,12.1924,12.1988,228508.0
2017-10-03 10:35:00,18.9,18.9,18.89,18.9,50261.0,12.2053,12.2053,12.1988,12.2053,50261.0
2017-10-03 10:40:00,18.9,18.92,18.89,18.91,127705.0,12.2053,12.2182,12.1988,12.2117,127705.0
2017-10-03 10:45:00,18.9,18.92,18.9,18.92,73506.0,12.2053,12.2182,12.2053,12.2182,73506.0
2017-10-03 10:50:00,18.92,18.93,18.89,18.91,152838.0,12.2182,12.2247,12.1988,12.2117,152838.0
2017-10-03 10:55:00,18.91,18.92,18.89,18.89,93352.0,12.2117,12.2182,12.1988,12.1988,93352.0
2017-10-03 11:00:00,18.89,18.9,18.89,18.89,29008.0,12.1988,12.2053,12.1988,12.1988,29008.0
2017-10-03 11:05:00,18.89,18.91,18.88,18.91,100001.0,12.1988,12.2117,12.1924,12.2117,100001.0
2017-10-03 11:10:00,18.9,18.92,18.89,18.92,138731.0,12.2053,12.2182,12.1988,12.2182,138731.0
2017-10-03 11:15:00,18.91,18.93,18.91,18.91,293511.0,12.2117,12.2247,12.2117,12.2117,293511.0
2017-10-03 11:20:00,18.91,18.92,18.87,18.89,110103.0,12.2117,12.2182,12.1859,12.1988,110103.0
2017-10-03 11:25:00,18.88,18.9,18.88,18.89,113977.0,12.1924,12.2053,12.1924,12.1988,113977.0
2017-10-03 11:30:00,18.88,18.89,18.88,18.88,34449.0,12.1924,12.1988,12.1924,12.1924,34449.0
2017-10-03 11:35:00,18.88,18.91,18.87,18.91,142351.0,12.1924,12.2117,12.1859,12.2117,142351.0
2017-10-03 11:40:00,18.91,18.92,18.9,18.91,128141.0,12.2117,12.2182,12.2053,12.2117,128141.0
2017-10-03 11:45:00,18.91,18.92,18.9,18.91,68637.0,12.2117,12.2182,12.2053,12.2117,68637.0
2017-10-03 11:50:00,18.91,18.97,18.9,18.97,113371.0,12.2117,12.2505,12.2053,12.2505,113371.0
2017-10-03 11:55:00,18.98,18.98,18.96,18.98,159731.0,12.257,12.257,12.244,12.257,159731.0
2017-10-03 12:00:00,18.98,18.99,18.96,18.97,98203.0,12.257,12.2634,12.244,12.2505,98203.0
2017-10-03 12:05:00,18.98,18.99,18.96,18.98,118106.0,12.257,12.2634,12.244,12.257,118106.0
2017-10-03 12:10:00,18.98,19.01,18.97,19.01,358738.0,12.257,12.2763,12.2505,12.2763,358738.0
2017-10-03 12:15:00,19.01,19.01,18.98,18.98,71376.0,12.2763,12.2763,12.257,12.257,71376.0
2017-10-03 12:20:00,18.98,18.99,18.97,18.97,75410.0,12.257,12.2634,12.2505,12.2505,75410.0
2017-10-03 12:25:00,18.97,18.97,18.96,18.96,68421.0,12.2505,12.2505,12.244,12.244,68421.0
2017-10-03 12:30:00,18.96,18.97,18.96,18.96,105981.0,12.244,12.2505,12.244,12.244,105981.0
2017-10-03 12:35:00,18.97,19.02,18.95,19.01,158301.0,12.2505,12.2828,12.2376,12.2763,158301.0
2017-10-03 12:40:00,19.01,19.06,19.0,19.04,310914.0,12.2763,12.3086,12.2699,12.2957,310914.0
2017-10-03 12:45:00,19.04,19.1,19.03,19.09,423641.0,12.2957,12.3344,12.2892,12.328,423641.0
2017-10-03 12:50:00,19.09,19.11,19.08,19.09,153882.0,12.328,12.3409,12.3215,12.328,153882.0
2017-10-03 12:55:00,19.1,19.1,19.05,19.08,137510.0,12.3344,12.3344,12.3022,12.3215,137510.0
2017-10-03 13:00:00,19.07,19.08,19.04,19.05,95250.0,12.3151,12.3215,12.2957,12.3022,95250.0
2017-10-03 13:05:00,19.05,19.06,19.04,19.05,73800.0,12.3022,12.3086,12.2957,12.3022,73800.0
2017-10-03 13:10:00,19.05,19.08,19.05,19.07,76490.0,12.3022,12.3215,12.3022,12.3151,76490.0
2017-10-03 13:15:00,19.08,19.1,19.07,19.09,302707.0,12.3215,12.3344,12.3151,12.328,302707.0
2017-10-03 13:20:00,19.09,19.09,19.06,19.07,456929.0,12.328,12.328,12.3086,12.3151,456929.0
2017-10-03 13:25:00,19.08,19.11,19.07,19.09,188036.0,12.3215,12.3409,12.3151,12.328,188036.0
2017-10-03 13:30:00,19.09,19.09,19.07,19.08,50279.0,12.328,12.328,12.3151,12.3215,50279.0
2017-10-03 13:35:00,19.08,19.1,19.08,19.08,91685.0,12.3215,12.3344,12.3215,12.3215,91685.0
2017-10-03 13:40:00,19.09,19.09,19.07,19.09,75637.0,12.328,12.328,12.3151,12.328,75637.0
2017-10-03 13:45:00,19.08,19.11,19.08,19.1,58969.0,12.3215,12.3409,12.3215,12.3344,58969.0
2017-10-03 13:50:00,19.09,19.1,19.07,19.07,72855.0,12.328,12.3344,12.3151,12.3151,72855.0
2017-10-03 13:55:00,19.08,19.08,19.07,19.08,16825.0,12.3215,12.3215,12.3151,12.3215,16825.0
2017-10-03 14:00:00,19.08,19.08,19.04,19.05,132932.0,12.3215,12.3215,12.2957,12.3022,132932.0
2017-10-03 14:05:00,19.05,19.06,19.03,19.03,79681.0,12.3022,12.3086,12.2892,12.2892,79681.0
2017-10-03 14:10:00,19.03,19.04,19.01,19.02,64013.0,12.2892,12.2957,12.2763,12.2828,64013.0
2017-10-03 14:15:00,19.02,19.03,19.01,19.01,31605.0,12.2828,12.2892,12.2763,12.2763,31605.0
2017-10-03 14:20:00,19.01,19.02,18.98,18.98,56361.0,12.2763,12.2828,12.257,12.257,56361.0
2017-10-03 14:25:00,18.98,19.0,18.97,18.99,57007.0,12.257,12.2699,12.2505,12.2634,57007.0
2017-10-03 14:30:00,19.0,19.0,18.99,19.0,38100.0,12.2699,12.2699,12.2634,12.2699,38100.0
2017-10-03 14:35:00,19.0,19.0,18.98,18.98,104669.0,12.2699,12.2699,12.257,12.257,104669.0
2017-10-03 14:40:00,18.99,19.0,18.98,19.0,79319.0,12.2634,12.2699,12.257,12.2699,79319.0
2017-10-03 14:45:00,19.0,19.0,18.97,18.98,98981.0,12.2699,12.2699,12.2505,12.257,98981.0
2017-10-03 14:50:00,18.98,18.99,18.96,18.96,130859.0,12.257,12.2634,12.244,12.244,130859.0
2017-10-03 14:55:00,18.96,18.97,18.95,18.96,65592.0,12.244,12.2505,12.2376,12.244,65592.0
2017-10-03 15:00:00,18.96,18.96,18.95,18.96,54765.0,12.244,12.244,12.2376,12.244,54765.0
2017-10-03 15:05:00,18.95,18.96,18.95,18.96,31582.0,12.2376,12.244,12.2376,12.244,31582.0
2017-10-03 15:10:00,18.95,18.96,18.95,18.96,37986.0,12.2376,12.244,12.2376,12.244,37986.0
2017-10-03 15:15:00,18.95,18.96,18.92,18.92,172911.0,12.2376,12.244,12.2182,12.2182,172911.0
2017-10-03 15:20:00,18.92,18.94,18.92,18.94,63697.0,12.2182,12.2311,12.2182,12.2311,63697.0
2017-10-03 15:25:00,18.94,18.94,18.9,18.91,382903.0,12.2311,12.2311,12.2053,12.2117,382903.0
2017-10-03 15:30:00,18.91,18.92,18.89,18.9,414370.0,12.2117,12.2182,12.1988,12.2053,414370.0
2017-10-03 15:35:00,18.9,18.91,18.89,18.91,163068.0,12.2053,12.2117,12.1988,12.2117,163068.0
2017-10-03 15:40:00,18.91,18.91,18.9,18.91,95799.0,12.2117,12.2117,12.2053,12.2117,95799.0
2017-10-03 15:45:00,18.9,18.91,18.87,18.89,400181.0,12.2053,12.2117,12.1859,12.1988,400181.0
2017-10-03 15:50:00,18.89,18.9,18.86,18.86,368979.0,12.1988,12.2053,12.1795,12.1795,368979.0
2017-10-03 15:55:00,18.86,18.87,18.85,18.85,620526.0,12.1795,12.1859,12.173,12.173,620526.0
2017-10-04 09:30:00,18.85,18.89,18.81,18.87,159799.0,12.173,12.1988,12.1472,12.1859,159799.0
2017-10-04 09:35:00,18.88,18.91,18.84,18.85,140172.0,12.1924,12.2117,12.1665,12.173,140172.0
2017-10-04 09:40:00,18.84,18.85,18.82,18.84,89732.0,12.1665,12.173,12.1536,12.1665,89732.0
2017-10-04 09:45:00,18.83,18.85,18.81,18.82,86546.0,12.1601,12.173,12.1472,12.1536,86546.0
2017-10-04 09:50:00,18.82,18.83,18.79,18.8,41226.0,12.1536,12.1601,12.1343,12.1407,41226.0
2017-10-04 09:55:00,18.8,18.82,18.78,18.8,280374.0,12.1407,12.1536,12.1278,12.1407,280374.0
2017-10-04 10:00:00,18.79,18.83,18.79,18.82,160767.0,12.1343,12.1601,12.1343,12.1536,160767.0
2017-10-04 10:05:00,18.82,18.82,18.77,18.78,92741.0,12.1536,12.1536,12.1213,12.1278,92741.0
2017-10-04 10:10:00,18.78,18.79,18.76,18.76,88374.0,12.1278,12.1343,12.1149,12.1149,88374.0
2017-10-04 10:15:00,18.76,18.77,18.7,18.73,251058.0,12.1149,12.1213,12.0761,12.0955,251058.0
2017-10-04 10:20:00,18.73,18.74,18.7,18.7,192269.0,12.0955,12.102,12.0761,12.0761,192269.0
2017-10-04 10:25:00,18.71,18.73,18.67,18.73,163389.0,12.0826,12.0955,12.0568,12.0955,163389.0
2017-10-04 10:30:00,18.73,18.82,18.73,18.8,173855.0,12.0955,12.1536,12.0955,12.1407,173855.0
2017-10-04 10:35:00,18.79,18.81,18.76,18.77,174255.0,12.1343,12.1472,12.1149,12.1213,174255.0
2017-10-04 10:40:00,18.77,18.78,18.76,18.76,169439.0,12.1213,12.1278,12.1149,12.1149,169439.0
2017-10-04 10:45:00,18.77,18.77,18.73,18.75,88328.0,12.1213,12.1213,12.0955,12.1084,88328.0
2017-10-04 10:50:00,18.74,18.75,18.69,18.7,210198.0,12.102,12.1084,12.0697,12.0761,210198.0
2017-10-04 10:55:00,18.7,18.74,18.69,18.72,157698.0,12.0761,12.102,12.0697,12.089,157698.0
2017-10-04 11:00:00,18.73,18.73,18.71,18.71,73159.0,12.0955,12.0955,12.0826,12.0826,73159.0
2017-10-04 11:05:00,18.71,18.73,18.7,18.72,107222.0,12.0826,12.0955,12.0761,12.089,107222.0
2017-10-04 11:10:00,18.71,18.73,18.7,18.73,105674.0,12.0826,12.0955,12.0761,12.0955,105674.0
2017-10-04 11:15:00,18.74,18.74,18.71,18.73,121614.0,12.102,12.102,12.0826,12.0955,121614.0
2017-10-04 11:20:00,18.73,18.76,18.72,18.75,71484.0,12.0955,12.1149,12.089,12.1084,71484.0
2017-10-04 11:25:00,18.75,18.77,18.74,18.74,115959.0,12.1084,12.1213,12.102,12.102,115959.0
2017-10-04 11:30:00,18.75,18.75,18.72,18.73,125039.0,12.1084,12.1084,12.089,12.0955,125039.0
2017-10-04 11:35:00,18.73,18.74,18.72,18.73,87695.0,12.0955,12.102,12.089,12.0955,87695.0
2017-10-04 11:40:00,18.73,18.75,18.73,18.73,85728.0,12.0955,12.1084,12.0955,12.0955,85728.0
2017-10-04 11:45:00,18.73,18.75,18.73,18.73,115514.0,12.0955,12.1084,12.0955,12.0955,115514.0
2017-10-04 11:50:00,18.73,18.75,18.72,18.73,106100.0,12.0955,12.1084,12.089,12.0955,106100.0
2017-10-04 11:55:00,18.73,18.76,18.72,18.75,49667.0,12.0955,12.1149,12.089,12.1084,49667.0
2017-10-04 12:00:00,18.76,18.78,18.75,18.77,99210.0,12.1149,12.1278,12.1084,12.1213,99210.0
2017-10-04 12:05:00,18.77,18.78,18.74,18.76,123732.0,12.1213,12.1278,12.102,12.1149,123732.0
2017-10-04 12:10:00,18.75,18.76,18.73,18.73,53849.0,12.1084,12.1149,12.0955,12.0955,53849.0
2017-10-04 12:15:00,18.73,18.75,18.73,18.75,46246.0,12.0955,12.1084,12.0955,12.1084,46246.0
2017-10-04 12:20:00,18.74,18.75,18.72,18.72,67829.0,12.102,12.1084,12.089,12.089,67829.0
2017-10-04 12:25:00,18.72,18.74,18.71,18.73,49216.0,12.089,12.102,12.0826,12.0955,49216.0
2017-10-04 12:30:00,18.73,18.74,18.73,18.74,28364.0,12.0955,12.102,12.0955,12.102,28364.0
2017-10-04 12:35:00,18.73,18.74,18.71,18.71,75924.0,12.0955,12.102,12.0826,12.0826,75924.0
2017-10-04 12:40:00,18.71,18.72,18.71,18.71,62516.0,12.0826,12.089,12.0826,12.0826,62516.0
2017-10-04 12:45:00,18.71,18.72,18.7,18.71,137178.0,12.0826,12.089,12.0761,12.0826,137178.0
2017-10-04 12:50:00,18.71,18.72,18.7,18.71,67681.0,12.0826,12.089,12.0761,12.0826,67681.0
2017-10-04 12:55:00,18.71,18.75,18.71,18.74,146647.0,12.0826,12.1084,12.0826,12.102,146647.0
2017-10-04 13:00:00,18.73,18.79,18.73,18.79,175881.0,12.0955,12.1343,12.0955,12.1343,175881.0
2017-10-04 13:05:00,18.79,18.79,18.76,18.76,133609.0,12.1343,12.1343,12.1149,12.1149,133609.0
2017-10-04 13:10:00,18.76,18.77,18.75,18.77,115461.0,12.1149,12.1213,12.1084,12.1213,115461.0
2017-10-04 13:15:00,18.77,18.79,18.76,18.78,124752.0,12.1213,12.1343,12.1149,12.1278,124752.0
2017-10-04 13:20:00,18.79,18.8,18.78,18.8,126540.0,12.1343,12.1407,12.1278,12.1407,126540.0
2017-10-04 13:25:00,18.8,18.82,18.79,18.8,145629.0,12.1407,12.1536,12.1343,12.1407,145629.0
2017-10-04 13:30:00,18.79,18.8,18.78,18.8,43620.0,12.1343,12.1407,12.1278,12.1407,43620.0
2017-10-04 13:35:00,18.79,18.8,18.78,18.8,69499.0,12.1343,12.1407,12.1278,12.1407,69499.0
2017-10-04 13:40:00,18.79,18.8,18.77,18.77,41583.0,12.1343,12.1407,12.1213,12.1213,41583.0
2017-10-04 13:45:00,18.78,18.8,18.77,18.79,54563.0,12.1278,12.1407,12.1213,12.1343,54563.0
2017-10-04 13:50:00,18.8,18.8,18.79,18.79,29574.0,12.1407,12.1407,12.1343,12.1343,29574.0
2017-10-04 13:55:00,18.8,18.8,18.79,18.79,203960.0,12.1407,12.1407,12.1343,12.1343,203960.0
2017-10-04 14:00:00,18.8,18.8,18.79,18.8,69374.0,12.1407,12.1407,12.1343,12.1407,69374.0
2017-10-04 14:05:00,18.8,18.8,18.79,18.8,117764.0,12.1407,12.1407,12.1343,12.1407,117764.0
2017-10-04 14:10:00,18.8,18.8,18.78,18.78,51589.0,12.1407,12.1407,12.1278,12.1278,51589.0
2017-10-04 14:15:00,18.79,18.79,18.77,18.77,39277.0,12.1343,12.1343,12.1213,12.1213,39277.0
2017-10-04 14:20:00,18.78,18.78,18.76,18.76,61692.0,12.1278,12.1278,12.1149,12.1149,61692.0
2017-10-04 14:25:00,18.76,18.77,18.73,18.74,100725.0,12.1149,12.1213,12.0955,12.102,100725.0
2017-10-04 14:30:00,18.75,18.77,18.74,18.76,111237.0,12.1084,12.1213,12.102,12.1149,111237.0
2017-10-04 14:35:00,18.77,18.79,18.76,18.79,57232.0,12.1213,12.1343,12.1149,12.1343,57232.0
2017-10-04 14:40:00,18.79,18.8,18.77,18.8,114419.0,12.1343,12.1407,12.1213,12.1407,114419.0
2017-10-04 14:45:00,18.8,18.81,18.79,18.81,65145.0,12.1407,12.1472,12.1343,12.1472,65145.0
2017-10-04 14:50:00,18.8,18.83,18.8,18.81,210975.0,12.1407,12.1601,12.1407,12.1472,210975.0
2017-10-04 14:55:00,18.8,18.81,18.8,18.8,145727.0,12.1407,12.1472,12.1407,12.1407,145727.0
2017-10-04 15:00:00,18.8,18.81,18.8,18.8,35444.0,12.1407,12.1472,12.1407,12.1407,35444.0
2017-10-04 15:05:00,18.8,18.81,18.8,18.8,41205.0,12.1407,12.1472,12.1407,12.1407,41205.0
2017-10-04 15:10:00,18.8,18.84,18.8,18.84,93677.0,12.1407,12.1665,12.1407,12.1665,93677.0
2017-10-04 15:15:00,18.84,18.84,18.79,18.8,300113.0,12.1665,12.1665,12.1343,12.1407,300113.0
2017-10-04 15:20:00,18.79,18.8,18.79,18.79,52334.0,12.1343,12.1407,12.1343,12.1343,52334.0
2017-10-04 15:25:00,18.8,18.8,18.79,18.8,57150.0,12.1407,12.1407,12.1343,12.1407,57150.0
2017-10-04 15:30:00,18.8,18.8,18.79,18.8,145458.0,12.1407,12.1407,12.1343,12.1407,145458.0
2017-10-04 15:35:00,18.8,18.8,18.79,18.8,93089.0,12.1407,12.1407,12.1343,12.1407,93089.0
2017-10-04 15:40:00,18.8,18.8,18.79,18.8,141048.0,12.1407,12.1407,12.1343,12.1407,141048.0
2017-10-04 15:45:00,18.8,18.8,18.79,18.8,129428.0,12.1407,12.1407,12.1343,12.1407,129428.0
2017-10-04 15:50:00,18.8,18.8,18.79,18.8,241831.0,12.1407,12.1407,12.1343,12.1407,241831.0
2017-10-04 15:55:00,18.79,18.82,18.79,18.82,525515.0,12.1343,12.1536,12.1343,12.1536,525515.0
2017-10-05 09:30:00,18.88,18.88,18.82,18.85,252128.0,12.1924,12.1924,12.1536,12.173,252128.0
2017-10-05 09:35:00,18.85,18.92,18.85,18.92,81953.0,12.173,12.2182,12.173,12.2182,81953.0
2017-10-05 09:40:00,18.92,18.98,18.92,18.97,124376.0,12.2182,12.257,12.2182,12.2505,124376.0
2017-10-05 09:45:00,18.98,18.98,18.94,18.96,89241.0,12.257,12.257,12.2311,12.244,89241.0
2017-10-05 09:50:00,18.97,18.98,18.96,18.98,81445.0,12.2505,12.257,12.244,12.257,81445.0
2017-10-05 09:55:00,18.98,18.98,18.93,18.97,355536.0,12.257,12.257,12.2247,12.2505,355536.0
2017-10-05 10:00:00,18.97,18.98,18.95,18.96,70440.0,12.2505,12.257,12.2376,12.244,70440.0
2017-10-05 10:05:00,18.96,18.99,18.96,18.96,135658.0,12.244,12.2634,12.244,12.244,135658.0
2017-10-05 10:10:00,18.96,18.99,18.96,18.96,173218.0,12.244,12.2634,12.244,12.244,173218.0
2017-10-05 10:15:00,18.97,18.97,18.95,18.96,147602.0,12.2505,12.2505,12.2376,12.244,147602.0
2017-10-05 10:20:00,18.96,18.97,18.92,18.92,129901.0,12.244,12.2505,12.2182,12.2182,129901.0
2017-10-05 10:25:00,18.93,18.97,18.92,18.95,144278.0,12.2247,12.2505,12.2182,12.2376,144278.0
2017-10-05 10:30:00,18.96,19.0,18.95,18.98,120772.0,12.244,12.2699,12.2376,12.257,120772.0
2017-10-05 10:35:00,18.99,19.03,18.96,19.03,159003.0,12.2634,12.2892,12.244,12.2892,159003.0
2017-10-05 10:40:00,19.02,19.03,19.0,19.02,93276.0,12.2828,12.2892,12.2699,12.2828,93276.0
2017-10-05 10:45:00,19.01,19.02,18.96,18.98,128861.0,12.2763,12.2828,12.244,12.257,128861.0
2017-10-05 10:50:00,18.98,19.0,18.97,18.98,98979.0,12.257,12.2699,12.2505,12.257,98979.0
2017-10-05 10:55:00,18.99,18.99,18.96,18.99,69722.0,12.2634,12.2634,12.244,12.2634,69722.0
2017-10-05 11:00:00,18.98,19.0,18.97,18.99,143806.0,12.257,12.2699,12.2505,12.2634,143806.0
2017-10-05 11:05:00,19.0,19.0,18.99,19.0,63403.0,12.2699,12.2699,12.2634,12.2699,63403.0
2017-10-05 11:10:00,18.99,18.99,18.97,18.98,58109.0,12.2634,12.2634,12.2505,12.257,58109.0
2017-10-05 11:15:00,18.97,18.98,18.95,18.96,56160.0,12.2505,12.257,12.2376,12.244,56160.0
2017-10-05 11:20:00,18.95,18.96,18.93,18.95,79650.0,12.2376,12.244,12.2247,12.2376,79650.0
2017-10-05 11:25:00,18.94,18.95,18.94,18.95,37433.0,12.2311,12.2376,12.2311,12.2376,37433.0
2017-10-05 11:30:00,18.95,18.95,18.94,18.95,24612.0,12.2376,12.2376,12.2311,12.2376,24612.0
2017-10-05 11:35:00,18.94,18.95,18.94,18.94,113771.0,12.2311,12.2376,12.2311,12.2311,113771.0
2017-10-05 11:40:00,18.95,18.98,18.94,18.98,163032.0,12.2376,12.257,12.2311,12.257,163032.0
2017-10-05 11:45:00,18.98,19.04,18.97,19.04,171608.0,12.257,12.2957,12.2505,12.2957,171608.0
2017-10-05 11:50:00,19.04,19.08,19.03,19.07,95762.0,12.2957,12.3215,12.2892,12.3151,95762.0
2017-10-05 11:55:00,19.07,19.09,19.01,19.02,166645.0,12.3151,12.328,12.2763,12.2828,166645.0
2017-10-05 12:00:00,19.02,19.04,19.01,19.02,83853.0,12.2828,12.2957,12.2763,12.2828,83853.0
2017-10-05 12:05:00,19.01,19.03,19.01,19.03,54975.0,12.2763,12.2892,12.2763,12.2892,54975.0
2017-10-05 12:10:00,19.03,19.03,19.01,19.01,78135.0,12.2892,12.2892,12.2763,12.2763,78135.0
2017-10-05 12:15:00,19.01,19.02,18.99,19.0,53730.0,12.2763,12.2828,12.2634,12.2699,53730.0
2017-10-05 12:20:00,19.0,19.03,19.0,19.03,56534.0,12.2699,12.2892,12.2699,12.2892,56534.0
2017-10-05 12:25:00,19.03,19.03,19.0,19.0,80847.0,12.2892,12.2892,12.2699,12.2699,80847.0
2017-10-05 12:30:00,19.01,19.04,19.0,19.01,79406.0,12.2763,12.2957,12.2699,12.2763,79406.0
2017-10-05 12:35:00,19.01,19.02,19.0,19.0,36139.0,12.2763,12.2828,12.2699,12.2699,36139.0
2017-10-05 12:40:00,19.0,19.01,18.99,18.99,56857.0,12.2699,12.2763,12.2634,12.2634,56857.0
2017-10-05 12:45:00,19.0,19.03,18.99,19.03,30693.0,12.2699,12.2892,12.2634,12.2892,30693.0
2017-10-05 12:50:00,19.03,19.03,19.01,19.02,43861.0,12.2892,12.2892,12.2763,12.2828,43861.0
2017-10-05 12:55:00,19.02,19.02,19.01,19.02,19973.0,12.2828,12.2828,12.2763,12.2828,19973.0
2017-10-05 13:00:00,19.02,19.04,19.01,19.04,47862.0,12.2828,12.2957,12.2763,12.2957,47862.0
2017-10-05 13:05:00,19.04,19.04,19.03,19.04,20157.0,12.2957,12.2957,12.2892,12.2957,20157.0
2017-10-05 13:10:00,19.04,19.06,19.02,19.05,101515.0,12.2957,12.3086,12.2828,12.3022,101515.0
2017-10-05 13:15:00,19.06,19.06,19.04,19.05,43102.0,12.3086,12.3086,12.2957,12.3022,43102.0
2017-10-05 13:20:00,19.05,19.06,19.05,19.06,28148.0,12.3022,12.3086,12.3022,12.3086,28148.0
2017-10-05 13:25:00,19.06,19.06,19.05,19.05,18068.0,12.3086,12.3086,12.3022,12.3022,18068.0
2017-10-05 13:30:00,19.06,19.06,19.03,19.04,88332.0,12.3086,12.3086,12.2892,12.2957,88332.0
2017-10-05 13:35:00,19.03,19.06,19.03,19.05,57909.0,12.2892,12.3086,12.2892,12.3022,57909.0
2017-10-05 13:40:00,19.05,19.06,19.04,19.05,51357.0,12.3022,12.3086,12.2957,12.3022,51357.0
2017-10-05 13:45:00,19.06,19.08,19.05,19.05,68471.0,12.3086,12.3215,12.3022,12.3022,68471.0
2017-10-05 13:50:00,19.05,19.08,19.05,19.07,76622.0,12.3022,12.3215,12.3022,12.3151,76622.0
2017-10-05 13:55:00,19.07,19.11,19.07,19.11,99665.0,12.3151,12.3409,12.3151,12.3409,99665.0
2017-10-05 14:00:00,19.11,19.11,19.09,19.1,252732.0,12.3409,12.3409,12.328,12.3344,252732.0
2017-10-05 14:05:00,19.09,19.1,19.07,19.08,104112.0,12.328,12.3344,12.3151,12.3215,104112.0
2017-10-05 14:10:00,19.08,19.1,19.06,19.1,81958.0,12.3215,12.3344,12.3086,12.3344,81958.0
2017-10-05 14:15:00,19.1,19.11,19.07,19.11,90763.0,12.3344,12.3409,12.3151,12.3409,90763.0
2017-10-05 14:20:00,19.11,19.12,19.1,19.12,64688.0,12.3409,12.3474,12.3344,12.3474,64688.0
2017-10-05 14:25:00,19.11,19.12,19.1,19.11,62193.0,12.3409,12.3474,12.3344,12.3409,62193.0
2017-10-05 14:30:00,19.1,19.13,19.1,19.11,94396.0,12.3344,12.3538,12.3344,12.3409,94396.0
2017-10-05 14:35:00,19.11,19.12,19.09,19.12,118043.0,12.3409,12.3474,12.328,12.3474,118043.0
2017-10-05 14:40:00,19.12,19.12,19.07,19.07,71635.0,12.3474,12.3474,12.3151,12.3151,71635.0
2017-10-05 14:45:00,19.07,19.11,19.07,19.11,98841.0,12.3151,12.3409,12.3151,12.3409,98841.0
2017-10-05 14:50:00,19.11,19.11,19.1,19.11,51369.0,12.3409,12.3409,12.3344,12.3409,51369.0
2017-10-05 14:55:00,19.11,19.11,19.09,19.11,121883.0,12.3409,12.3409,12.328,12.3409,121883.0
2017-10-05 15:00:00,19.11,19.13,19.1,19.1,94080.0,12.3409,12.3538,12.3344,12.3344,94080.0
2017-10-05 15:05:00,19.1,19.11,19.1,19.1,28353.0,12.3344,12.3409,12.3344,12.3344,28353.0
2017-10-05 15:10:00,19.1,19.11,19.09,19.1,117469.0,12.3344,12.3409,12.328,12.3344,117469.0
2017-10-05 15:15:00,19.09,19.1,19.09,19.09,137743.0,12.328,12.3344,12.328,12.328,137743.0
2017-10-05 15:20:00,19.1,19.11,19.09,19.1,138503.0,12.3344,12.3409,12.328,12.3344,138503.0
2017-10-05 15:25:00,19.1,19.11,19.08,19.09,143367.0,12.3344,12.3409,12.3215,12.328,143367.0
2017-10-05 15:30:00,19.08,19.09,19.08,19.09,93526.0,12.3215,12.328,12.3215,12.328,93526.0
2017-10-05 15:35:00,19.08,19.1,19.08,19.1,412075.0,12.3215,12.3344,12.3215,12.3344,412075.0
2017-10-05 15:40:00,19.1,19.1,19.09,19.09,135996.0,12.3344,12.3344,12.328,12.328,135996.0
2017-10-05 15:45:00,19.09,19.1,19.09,19.1,174855.0,12.328,12.3344,12.328,12.3344,174855.0
2017-10-05 15:50:00,19.09,19.12,19.09,19.1,1044914.0,12.328,12.3474,12.328,12.3344,1044914.0
2017-10-05 15:55:00,19.11,19.11,19.09,19.1,606684.0,12.3409,12.3409,12.328,12.3344,606684.0
2017-10-06 09:30:00,18.95,19.06,18.95,18.98,223173.0,12.2376,12.3086,12.2376,12.257,223173.0
2017-10-06 09:35:00,18.98,19.0,18.95,19.0,226295.0,12.257,12.2699,12.2376,12.2699,226295.0
2017-10-06 09:40:00,19.0,19.0,18.9,18.9,188961.0,12.2699,12.2699,12.2053,12.2053,188961.0
2017-10-06 09:45:00,18.91,18.93,18.85,18.93,265988.0,12.2117,12.2247,12.173,12.2247,265988.0
2017-10-06 09:50:00,18.93,18.94,18.9,18.91,137246.0,12.2247,12.2311,12.2053,12.2117,137246.0
2017-10-06 09:55:00,18.91,18.96,18.9,18.95,92817.0,12.2117,12.244,12.2053,12.2376,92817.0
2017-10-06 10:00:00,18.94,18.95,18.87,18.87,208782.0,12.2311,12.2376,12.1859,12.1859,208782.0
2017-10-06 10:05:00,18.88,18.89,18.85,18.86,118703.0,12.1924,12.1988,12.173,12.1795,118703.0
2017-10-06 10:10:00,18.86,18.86,18.81,18.81,85927.0,12.1795,12.1795,12.1472,12.1472,85927.0
2017-10-06 10:15:00,18.81,18.84,18.81,18.84,95664.0,12.1472,12.1665,12.1472,12.1665,95664.0
2017-10-06 10:20:00,18.84,18.84,18.82,18.82,60097.0,12.1665,12.1665,12.1536,12.1536,60097.0
2017-10-06 10:25:00,18.82,18.83,18.79,18.82,127983.0,12.1536,12.1601,12.1343,12.1536,127983.0
2017-10-06 10:30:00,18.82,18.84,18.81,18.81,87785.0,12.1536,12.1665,12.1472,12.1472,87785.0
2017-10-06 10:35:00,18.82,18.82,18.81,18.81,29462.0,12.1536,12.1536,12.1472,12.1472,29462.0
2017-10-06 10:40:00,18.82,18.85,18.81,18.84,199381.0,12.1536,12.173,12.1472,12.1665,199381.0
2017-10-06 10:45:00,18.85,18.86,18.83,18.84,103461.0,12.173,12.1795,12.1601,12.1665,103461.0
2017-10-06 10:50:00,18.83,18.86,18.82,18.85,82750.0,12.1601,12.1795,12.1536,12.173,82750.0
2017-10-06 10:55:00,18.85,18.86,18.82,18.83,134930.0,12.173,12.1795,12.1536,12.1601,134930.0
2017-10-06 11:00:00,18.82,18.85,18.82,18.84,87028.0,12.1536,12.173,12.1536,12.1665,87028.0
2017-10-06 11:05:00,18.84,18.86,18.83,18.86,119507.0,12.1665,12.1795,12.1601,12.1795,119507.0
2017-10-06 11:10:00,18.86,18.86,18.83,18.84,70927.0,12.1795,12.1795,12.1601,12.1665,70927.0
2017-10-06 11:15:00,18.84,18.88,18.83,18.88,51380.0,12.1665,12.1924,12.1601,12.1924,51380.0
2017-10-06 11:20:00,18.88,18.89,18.86,18.87,135358.0,12.1924,12.1988,12.1795,12.1859,135358.0
2017-10-06 11:25:00,18.87,18.89,18.86,18.89,77368.0,12.1859,12.1988,12.1795,12.1988,77368.0
2017-10-06 11:30:00,18.89,18.92,18.88,18.91,174430.0,12.1988,12.2182,12.1924,12.2117,174430.0
2017-10-06 11:35:00,18.91,18.92,18.9,18.91,51152.0,12.2117,12.2182,12.2053,12.2117,51152.0
2017-10-06 11:40:00,18.92,18.93,18.9,18.93,45998.0,12.2182,12.2247,12.2053,12.2247,45998.0
2017-10-06 11:45:00,18.92,18.93,18.91,18.93,42396.0,12.2182,12.2247,12.2117,12.2247,42396.0
2017-10-06 11:50:00,18.92,18.94,18.92,18.93,36844.0,12.2182,12.2311,12.2182,12.2247,36844.0
2017-10-06 11:55:00,18.93,18.94,18.9,18.9,107533.0,12.2247,12.2311,12.2053,12.2053,107533.0
2017-10-06 12:00:00,18.91,18.92,18.89,18.91,202945.0,12.2117,12.2182,12.1988,12.2117,202945.0
2017-10-06 12:05:00,18.91,18.91,18.89,18.89,50823.0,12.2117,12.2117,12.1988,12.1988,50823.0
2017-10-06 12:10:00,18.89,18.9,18.87,18.88,34942.0,12.1988,12.2053,12.1859,12.1924,34942.0
2017-10-06 12:15:00,18.89,18.89,18.87,18.89,27538.0,12.1988,12.1988,12.1859,12.1988,27538.0
2017-10-06 12:20:00,18.89,18.89,18.86,18.87,40043.0,12.1988,12.1988,12.1795,12.1859,40043.0
2017-10-06 12:25:00,18.86,18.87,18.85,18.87,35290.0,12.1795,12.1859,12.173,12.1859,35290.0
2017-10-06 12:30:00,18.87,18.89,18.86,18.89,63190.0,12.1859,12.1988,12.1795,12.1988,63190.0
2017-10-06 12:35:00,18.89,18.9,18.88,18.9,99842.0,12.1988,12.2053,12.1924,12.2053,99842.0
2017-10-06 12:40:00,18.9,18.92,18.89,18.92,199356.0,12.2053,12.2182,12.1988,12.2182,199356.0
2017-10-06 12:45:00,18.91,18.93,18.88,18.89,186307.0,12.2117,12.2247,12.1924,12.1988,186307.0
2017-10-06 12:50:00,18.88,18.9,18.88,18.89,31475.0,12.1924,12.2053,12.1924,12.1988,31475.0
2017-10-06 12:55:00,18.89,18.91,18.88,18.9,56031.0,12.1988,12.2117,12.1924,12.2053,56031.0
2017-10-06 13:00:00,18.9,18.93,18.89,18.93,122641.0,12.2053,12.2247,12.1988,12.2247,122641.0
2017-10-06 13:05:00,18.93,18.95,18.92,18.92,88441.0,12.2247,12.2376,12.2182,12.2182,88441.0
2017-10-06 13:10:00,18.93,18.93,18.92,18.93,33238.0,12.2247,12.2247,12.2182,12.2247,33238.0
2017-10-06 13:15:00,18.93,18.96,18.92,18.96,111869.0,12.2247,12.244,12.2182,12.244,111869.0
2017-10-06 13:20:00,18.96,18.96,18.95,18.96,48217.0,12.244,12.244,12.2376,12.244,48217.0
2017-10-06 13:25:00,18.96,18.97,18.95,18.97,52066.0,12.244,12.2505,12.2376,12.2505,52066.0
2017-10-06 13:30:00,18.97,18.98,18.96,18.97,44293.0,12.2505,12.257,12.244,12.2505,44293.0
2017-10-06 13:35:00,18.98,18.99,18.96,18.96,249672.0,12.257,12.2634,12.244,12.244,249672.0
2017-10-06 13:40:00,18.96,18.97,18.95,18.97,49361.0,12.244,12.2505,12.2376,12.2505,49361.0
2017-10-06 13:45:00,18.96,18.97,18.95,18.95,56764.0,12.244,12.2505,12.2376,12.2376,56764.0
2017-10-06 13:50:00,18.95,19.0,18.95,19.0,99077.0,12.2376,12.2699,12.2376,12.2699,99077.0
2017-10-06 13:55:00,18.99,19.0,18.97,18.98,101112.0,12.2634,12.2699,12.2505,12.257,101112.0
2017-10-06 14:00:00,18.98,18.98,18.96,18.96,102391.0,12.257,12.257,12.244,12.244,102391.0
2017-10-06 14:05:00,18.96,19.0,18.96,18.99,140280.0,12.244,12.2699,12.244,12.2634,140280.0
2017-10-06 14:10:00,18.98,18.99,18.97,18.98,101654.0,12.257,12.2634,12.2505,12.257,101654.0
2017-10-06 14:15:00,18.98,19.01,18.98,19.01,76753.0,12.257,12.2763,12.257,12.2763,76753.0
2017-10-06 14:20:00,19.01,19.01,18.98,18.98,83729.0,12.2763,12.2763,12.257,12.257,83729.0
2017-10-06 14:25:00,18.98,18.99,18.98,18.99,52591.0,12.257,12.2634,12.257,12.2634,52591.0
2017-10-06 14:30:00,18.99,19.01,18.98,18.98,124938.0,12.2634,12.2763,12.257,12.257,124938.0
2017-10-06 14:35:00,18.98,18.99,18.98,18.98,51546.0,12.257,12.2634,12.257,12.257,51546.0
2017-10-06 14:40:00,18.98,18.99,18.97,18.98,94373.0,12.257,12.2634,12.2505,12.257,94373.0
2017-10-06 14:45:00,18.98,18.99,18.98,18.98,54173.0,12.257,12.2634,12.257,12.257,54173.0
2017-10-06 14:50:00,18.99,18.99,18.96,18.96,80191.0,12.2634,12.2634,12.244,12.244,80191.0
2017-10-06 14:55:00,18.96,18.97,18.95,18.96,121188.0,12.244,12.2505,12.2376,12.244,121188.0
2017-10-06 15:00:00,18.96,18.97,18.96,18.97,57491.0,12.244,12.2505,12.244,12.2505,57491.0
2017-10-06 15:05:00,18.96,18.97,18.96,18.96,59717.0,12.244,12.2505,12.244,12.244,59717.0
2017-10-06 15:10:00,18.97,18.97,18.96,18.96,58889.0,12.2505,12.2505,12.244,12.244,58889.0
2017-10-06 15:15:00,18.96,18.99,18.96,18.97,100729.0,12.244,12.2634,12.244,12.2505,100729.0
2017-10-06 15:20:00,18.98,18.99,18.96,18.99,160006.0,12.257,12.2634,12.244,12.2634,160006.0
2017-10-06 15:25:00,18.99,19.0,18.98,19.0,81419.0,12.2634,12.2699,12.257,12.2699,81419.0
2017-10-06 15:30:00,19.0,19.0,18.99,19.0,58866.0,12.2699,12.2699,12.2634,12.2699,58866.0
2017-10-06 15:35:00,19.0,19.0,18.98,18.98,130215.0,12.2699,12.2699,12.257,12.257,130215.0
2017-10-06 15:40:00,18.98,19.01,18.98,19.01,143295.0,12.257,12.2763,12.257,12.2763,143295.0
2017-10-06 15:45:00,19.01,19.01,19.0,19.01,124360.0,12.2763,12.2763,12.2699,12.2763,124360.0
2017-10-06 15:50:00,19.01,19.01,18.99,18.99,199680.0,12.2763,12.2763,12.2634,12.2634,199680.0
2017-10-06 15:55:00,19.0,19.02,18.99,19.02,535340.0,12.2699,12.2828,12.2634,12.2828,535340.0
2017-10-09 09:30:00,19.02,19.06,19.0,19.06,124021.0,12.2828,12.3086,12.2699,12.3086,124021.0
2017-10-09 09:35:00,19.05,19.09,19.05,19.08,42403.0,12.3022,12.328,12.3022,12.3215,42403.0
2017-10-09 09:40:00,19.08,19.1,19.06,19.07,37025.0,12.3215,12.3344,12.3086,12.3151,37025.0
2017-10-09 09:45:00,19.06,19.09,19.04,19.07,279117.0,12.3086,12.328,12.2957,12.3151,279117.0
2017-10-09 09:50:00,19.07,19.09,19.05,19.08,41000.0,12.3151,12.328,12.3022,12.3215,41000.0
2017-10-09 09:55:00,19.08,19.1,19.07,19.09,84192.0,12.3215,12.3344,12.3151,12.328,84192.0
2017-10-09 10:00:00,19.09,19.1,19.07,19.09,77524.0,12.328,12.3344,12.3151,12.328,77524.0
2017-10-09 10:05:00,19.09,19.14,19.08,19.13,197321.0,12.328,12.3603,12.3215,12.3538,197321.0
2017-10-09 10:10:00,19.14,19.17,19.13,19.16,111333.0,12.3603,12.3797,12.3538,12.3732,111333.0
2017-10-09 10:15:00,19.17,19.17,19.12,19.14,145181.0,12.3797,12.3797,12.3474,12.3603,145181.0
2017-10-09 10:20:00,19.14,19.14,19.11,19.12,62245.0,12.3603,12.3603,12.3409,12.3474,62245.0
2017-10-09 10:25:00,19.12,19.15,19.12,19.15,41846.0,12.3474,12.3667,12.3474,12.3667,41846.0
2017-10-09 10:30:00,19.15,19.16,19.14,19.15,75000.0,12.3667,12.3732,12.3603,12.3667,75000.0
2017-10-09 10:35:00,19.14,19.17,19.11,19.16,89702.0,12.3603,12.3797,12.3409,12.3732,89702.0
2017-10-09 10:40:00,19.17,19.17,19.14,19.16,51594.0,12.3797,12.3797,12.3603,12.3732,51594.0
2017-10-09 10:45:00,19.15,19.16,19.14,19.16,41815.0,12.3667,12.3732,12.3603,12.3732,41815.0
2017-10-09 10:50:00,19.16,19.16,19.12,19.13,136945.0,12.3732,12.3732,12.3474,12.3538,136945.0
2017-10-09 10:55:00,19.12,19.13,19.1,19.12,47869.0,12.3474,12.3538,12.3344,12.3474,47869.0
2017-10-09 11:00:00,19.11,19.12,19.09,19.09,43517.0,12.3409,12.3474,12.328,12.328,43517.0
2017-10-09 11:05:00,19.09,19.09,19.08,19.08,32323.0,12.328,12.328,12.3215,12.3215,32323.0
2017-10-09 11:10:00,19.08,19.1,19.08,19.1,26209.0,12.3215,12.3344,12.3215,12.3344,26209.0
2017-10-09 11:15:00,19.1,19.12,19.09,19.1,41196.0,12.3344,12.3474,12.328,12.3344,41196.0
2017-10-09 11:20:00,19.11,19.11,19.1,19.1,17824.0,12.3409,12.3409,12.3344,12.3344,17824.0
2017-10-09 11:25:00,19.11,19.12,19.08,19.12,91024.0,12.3409,12.3474,12.3215,12.3474,91024.0
2017-10-09 11:30:00,19.12,19.12,19.11,19.12,23071.0,12.3474,12.3474,12.3409,12.3474,23071.0
2017-10-09 11:35:00,19.12,19.12,19.1,19.11,63168.0,12.3474,12.3474,12.3344,12.3409,63168.0
2017-10-09 11:40:00,19.1,19.11,19.09,19.1,76390.0,12.3344,12.3409,12.328,12.3344,76390.0
2017-10-09 11:45:00,19.1,19.1,19.08,19.09,49131.0,12.3344,12.3344,12.3215,12.328,49131.0
2017-10-09 11:50:00,19.08,19.11,19.07,19.1,66610.0,12.3215,12.3409,12.3151,12.3344,66610.0
2017-10-09 11:55:00,19.11,19.11,19.09,19.09,32144.0,12.3409,12.3409,12.328,12.328,32144.0
2017-10-09 12:00:00,19.1,19.1,19.09,19.1,19251.0,12.3344,12.3344,12.328,12.3344,19251.0
2017-10-09 12:05:00,19.1,19.1,19.07,19.08,60563.0,12.3344,12.3344,12.3151,12.3215,60563.0
2017-10-09 12:10:00,19.07,19.1,19.07,19.08,69316.0,12.3151,12.3344,12.3151,12.3215,69316.0
2017-10-09 12:15:00,19.09,19.11,19.08,19.11,31207.0,12.328,12.3409,12.3215,12.3409,31207.0
2017-10-09 12:20:00,19.11,19.12,19.09,19.09,36351.0,12.3409,12.3474,12.328,12.328,36351.0
2017-10-09 12:25:00,19.1,19.1,19.09,19.09,12018.0,12.3344,12.3344,12.328,12.328,12018.0
2017-10-09 12:30:00,19.1,19.1,19.08,19.1,36831.0,12.3344,12.3344,12.3215,12.3344,36831.0
2017-10-09 12:35:00,19.1,19.11,19.09,19.1,37777.0,12.3344,12.3409,12.328,12.3344,37777.0
2017-10-09 12:40:00,19.1,19.11,19.09,19.1,31335.0,12.3344,12.3409,12.328,12.3344,31335.0
2017-10-09 12:45:00,19.1,19.11,19.09,19.11,39276.0,12.3344,12.3409,12.328,12.3409,39276.0
2017-10-09 12:50:00,19.11,19.11,19.08,19.08,90951.0,12.3409,12.3409,12.3215,12.3215,90951.0
2017-10-09 12:55:00,19.09,19.1,19.08,19.1,48716.0,12.328,12.3344,12.3215,12.3344,48716.0
2017-10-09 13:00:00,19.1,19.11,19.08,19.08,90082.0,12.3344,12.3409,12.3215,12.3215,90082.0
2017-10-09 13:05:00,19.08,19.09,19.07,19.07,43274.0,12.3215,12.328,12.3151,12.3151,43274.0
2017-10-09 13:10:00,19.07,19.08,19.06,19.07,43750.0,12.3151,12.3215,12.3086,12.3151,43750.0
2017-10-09 13:15:00,19.06,19.07,19.04,19.05,64399.0,12.3086,12.3151,12.2957,12.3022,64399.0
2017-10-09 13:20:00,19.05,19.06,19.04,19.05,39119.0,12.3022,12.3086,12.2957,12.3022,39119.0
2017-10-09 13:25:00,19.05,19.06,19.05,19.06,12154.0,12.3022,12.3086,12.3022,12.3086,12154.0
2017-10-09 13:30:00,19.05,19.06,19.03,19.03,44019.0,12.3022,12.3086,12.2892,12.2892,44019.0
2017-10-09 13:35:00,19.03,19.05,19.02,19.03,35775.0,12.2892,12.3022,12.2828,12.2892,35775.0
2017-10-09 13:40:00,19.02,19.04,19.02,19.04,31526.0,12.2828,12.2957,12.2828,12.2957,31526.0
2017-10-09 13:45:00,19.04,19.05,19.03,19.03,27008.0,12.2957,12.3022,12.2892,12.2892,27008.0
2017-10-09 13:50:00,19.03,19.05,19.03,19.05,6733.0,12.2892,12.3022,12.2892,12.3022,6733.0
2017-10-09 13:55:00,19.04,19.06,19.04,19.06,24401.0,12.2957,12.3086,12.2957,12.3086,24401.0
2017-10-09 14:00:00,19.05,19.06,19.03,19.03,53717.0,12.3022,12.3086,12.2892,12.2892,53717.0
2017-10-09 14:05:00,19.03,19.04,19.02,19.03,69545.0,12.2892,12.2957,12.2828,12.2892,69545.0
2017-10-09 14:10:00,19.03,19.04,19.02,19.03,32679.0,12.2892,12.2957,12.2828,12.2892,32679.0
2017-10-09 14:15:00,19.04,19.05,19.02,19.02,50727.0,12.2957,12.3022,12.2828,12.2828,50727.0
2017-10-09 14:20:00,19.02,19.04,19.01,19.04,53321.0,12.2828,12.2957,12.2763,12.2957,53321.0
2017-10-09 14:25:00,19.04,19.04,19.03,19.04,23957.0,12.2957,12.2957,12.2892,12.2957,23957.0
2017-10-09 14:30:00,19.04,19.04,19.02,19.03,37259.0,12.2957,12.2957,12.2828,12.2892,37259.0
2017-10-09 14:35:00,19.03,19.03,19.02,19.02,14176.0,12.2892,12.2892,12.2828,12.2828,14176.0
2017-10-09 14:40:00,19.02,19.03,19.0,19.02,68331.0,12.2828,12.2892,12.2699,12.2828,68331.0
2017-10-09 14:45:00,19.02,19.02,19.01,19.02,14490.0,12.2828,12.2828,12.2763,12.2828,14490.0
2017-10-09 14:50:00,19.01,19.02,19.01,19.02,20176.0,12.2763,12.2828,12.2763,12.2828,20176.0
2017-10-09 14:55:00,19.02,19.02,19.01,19.02,14408.0,12.2828,12.2828,12.2763,12.2828,14408.0
2017-10-09 15:00:00,19.01,19.02,19.01,19.01,22509.0,12.2763,12.2828,12.2763,12.2763,22509.0
2017-10-09 15:05:00,19.02,19.02,19.01,19.01,77254.0,12.2828,12.2828,12.2763,12.2763,77254.0
2017-10-09 15:10:00,19.02,19.02,19.0,19.01,46360.0,12.2828,12.2828,12.2699,12.2763,46360.0
2017-10-09 15:15:00,19.01,19.01,19.0,19.01,37271.0,12.2763,12.2763,12.2699,12.2763,37271.0
2017-10-09 15:20:00,19.01,19.02,19.0,19.02,77264.0,12.2763,12.2828,12.2699,12.2828,77264.0
2017-10-09 15:25:00,19.02,19.03,19.01,19.03,48738.0,12.2828,12.2892,12.2763,12.2892,48738.0
2017-10-09 15:30:00,19.03,19.03,19.0,19.0,96215.0,12.2892,12.2892,12.2699,12.2699,96215.0
2017-10-09 15:35:00,19.01,19.01,19.0,19.0,121870.0,12.2763,12.2763,12.2699,12.2699,121870.0
2017-10-09 15:40:00,19.01,19.01,19.0,19.0,76875.0,12.2763,12.2763,12.2699,12.2699,76875.0
2017-10-09 15:45:00,19.01,19.01,19.0,19.01,100896.0,12.2763,12.2763,12.2699,12.2763,100896.0
2017-10-09 15:50:00,19.01,19.03,19.0,19.03,149880.0,12.2763,12.2892,12.2699,12.2892,149880.0
2017-10-09 15:55:00,19.03,19.04,19.02,19.04,320017.0,12.2892,12.2957,12.2828,12.2957,320017.0
2017-10-10 09:30:00,19.1,19.13,19.07,19.13,202464.0,12.3344,12.3538,12.3151,12.3538,202464.0
2017-10-10 09:35:00,19.12,19.15,19.1,19.1,135766.0,12.3474,12.3667,12.3344,12.3344,135766.0
2017-10-10 09:40:00,19.11,19.12,19.09,19.11,235504.0,12.3409,12.3474,12.328,12.3409,235504.0
2017-10-10 09:45:00,19.11,19.12,19.07,19.07,134662.0,12.3409,12.3474,12.3151,12.3151,134662.0
2017-10-10 09:50:00,19.07,19.1,19.07,19.1,48734.0,12.3151,12.3344,12.3151,12.3344,48734.0
2017-10-10 09:55:00,19.09,19.11,19.09,19.1,59571.0,12.328,12.3409,12.328,12.3344,59571.0
2017-10-10 10:00:00,19.09,19.1,19.07,19.07,81083.0,12.328,12.3344,12.3151,12.3151,81083.0
2017-10-10 10:05:00,19.07,19.08,19.03,19.07,78094.0,12.3151,12.3215,12.2892,12.3151,78094.0
2017-10-10 10:10:00,19.07,19.07,19.04,19.06,67528.0,12.3151,12.3151,12.2957,12.3086,67528.0
2017-10-10 10:15:00,19.06,19.07,19.06,19.07,82150.0,12.3086,12.3151,12.3086,12.3151,82150.0
2017-10-10 10:20:00,19.07,19.08,19.06,19.07,97296.0,12.3151,12.3215,12.3086,12.3151,97296.0
2017-10-10 10:25:00,19.07,19.09,19.07,19.09,72819.0,12.3151,12.328,12.3151,12.328,72819.0
2017-10-10 10:30:00,19.09,19.09,19.07,19.07,77805.0,12.328,12.328,12.3151,12.3151,77805.0
2017-10-10 10:35:00,19.07,19.09,19.06,19.07,80310.0,12.3151,12.328,12.3086,12.3151,80310.0
2017-10-10 10:40:00,19.07,19.1,19.06,19.1,75571.0,12.3151,12.3344,12.3086,12.3344,75571.0
2017-10-10 10:45:00,19.1,19.1,19.09,19.1,26618.0,12.3344,12.3344,12.328,12.3344,26618.0
2017-10-10 10:50:00,19.1,19.11,19.08,19.08,55315.0,12.3344,12.3409,12.3215,12.3215,55315.0
2017-10-10 10:55:00,19.09,19.1,19.08,19.09,45613.0,12.328,12.3344,12.3215,12.328,45613.0
2017-10-10 11:00:00,19.09,19.1,19.08,19.09,77874.0,12.328,12.3344,12.3215,12.328,77874.0
2017-10-10 11:05:00,19.09,19.09,19.07,19.08,37843.0,12.328,12.328,12.3151,12.3215,37843.0
2017-10-10 11:10:00,19.09,19.09,19.08,19.08,20130.0,12.328,12.328,12.3215,12.3215,20130.0
2017-10-10 11:15:00,19.09,19.09,19.08,19.09,20910.0,12.328,12.328,12.3215,12.328,20910.0
2017-10-10 11:20:00,19.09,19.09,19.08,19.09,65304.0,12.328,12.328,12.3215,12.328,65304.0
2017-10-10 11:25:00,19.09,19.11,19.08,19.09,98245.0,12.328,12.3409,12.3215,12.328,98245.0
2017-10-10 11:30:00,19.09,19.1,19.08,19.1,51975.0,12.328,12.3344,12.3215,12.3344,51975.0
2017-10-10 11:35:00,19.09,19.1,19.07,19.07,70800.0,12.328,12.3344,12.3151,12.3151,70800.0
2017-10-10 11:40:00,19.07,19.1,19.07,19.09,62230.0,12.3151,12.3344,12.3151,12.328,62230.0
2017-10-10 11:45:00,19.09,19.1,19.08,19.08,25912.0,12.328,12.3344,12.3215,12.3215,25912.0
2017-10-10 11:50:00,19.08,19.1,19.07,19.09,44196.0,12.3215,12.3344,12.3151,12.328,44196.0
2017-10-10 11:55:00,19.08,19.09,19.07,19.08,39515.0,12.3215,12.328,12.3151,12.3215,39515.0
2017-10-10 12:00:00,19.08,19.09,19.07,19.07,42026.0,12.3215,12.328,12.3151,12.3151,42026.0
2017-10-10 12:05:00,19.07,19.09,19.06,19.09,53990.0,12.3151,12.328,12.3086,12.328,53990.0
2017-10-10 12:10:00,19.09,19.1,19.08,19.09,28932.0,12.328,12.3344,12.3215,12.328,28932.0
2017-10-10 12:15:00,19.09,19.11,19.08,19.09,76232.0,12.328,12.3409,12.3215,12.328,76232.0
2017-10-10 12:20:00,19.09,19.09,19.07,19.08,34071.0,12.328,12.328,12.3151,12.3215,34071.0
2017-10-10 12:25:00,19.09,19.09,19.08,19.09,16675.0,12.328,12.328,12.3215,12.328,16675.0
2017-10-10 12:30:00,19.09,19.1,19.08,19.09,37117.0,12.328,12.3344,12.3215,12.328,37117.0
2017-10-10 12:35:00,19.09,19.11,19.08,19.1,58262.0,12.328,12.3409,12.3215,12.3344,58262.0
2017-10-10 12:40:00,19.1,19.11,19.08,19.11,46318.0,12.3344,12.3409,12.3215,12.3409,46318.0
2017-10-10 12:45:00,19.11,19.11,19.08,19.1,51156.0,12.3409,12.3409,12.3215,12.3344,51156.0
2017-10-10 12:50:00,19.1,19.11,19.09,19.11,25855.0,12.3344,12.3409,12.328,12.3409,25855.0
2017-10-10 12:55:00,19.11,19.11,19.09,19.09,61206.0,12.3409,12.3409,12.328,12.328,61206.0
2017-10-10 13:00:00,19.1,19.11,19.09,19.09,31031.0,12.3344,12.3409,12.328,12.328,31031.0
2017-10-10 13:05:00,19.09,19.1,19.09,19.1,33058.0,12.328,12.3344,12.328,12.3344,33058.0
2017-10-10 13:10:00,19.1,19.1,19.06,19.06,43870.0,12.3344,12.3344,12.3086,12.3086,43870.0
2017-10-10 13:15:00,19.06,19.08,19.05,19.07,57806.0,12.3086,12.3215,12.3022,12.3151,57806.0
2017-10-10 13:20:00,19.07,19.08,19.06,19.07,36344.0,12.3151,12.3215,12.3086,12.3151,36344.0
2017-10-10 13:25:00,19.07,19.08,19.07,19.08,17201.0,12.3151,12.3215,12.3151,12.3215,17201.0
2017-10-10 13:30:00,19.07,19.09,19.07,19.07,36953.0,12.3151,12.328,12.3151,12.3151,36953.0
2017-10-10 13:35:00,19.07,19.08,19.06,19.07,47000.0,12.3151,12.3215,12.3086,12.3151,47000.0
2017-10-10 13:40:00,19.08,19.08,19.06,19.07,50101.0,12.3215,12.3215,12.3086,12.3151,50101.0
2017-10-10 13:45:00,19.07,19.07,19.06,19.07,30788.0,12.3151,12.3151,12.3086,12.3151,30788.0
2017-10-10 13:50:00,19.07,19.07,19.05,19.05,43702.0,12.3151,12.3151,12.3022,12.3022,43702.0
2017-10-10 13:55:00,19.05,19.06,19.03,19.05,53187.0,12.3022,12.3086,12.2892,12.3022,53187.0
2017-10-10 14:00:00,19.05,19.06,19.03,19.03,55317.0,12.3022,12.3086,12.2892,12.2892,55317.0
2017-10-10 14:05:00,19.04,19.04,19.02,19.03,46266.0,12.2957,12.2957,12.2828,12.2892,46266.0
2017-10-10 14:10:00,19.03,19.04,19.02,19.04,36615.0,12.2892,12.2957,12.2828,12.2957,36615.0
2017-10-10 14:15:00,19.04,19.04,19.02,19.04,33254.0,12.2957,12.2957,12.2828,12.2957,33254.0
2017-10-10 14:20:00,19.04,19.04,19.03,19.04,32654.0,12.2957,12.2957,12.2892,12.2957,32654.0
2017-10-10 14:25:00,19.04,19.04,19.03,19.04,40504.0,12.2957,12.2957,12.2892,12.2957,40504.0
2017-10-10 14:30:00,19.03,19.04,19.01,19.03,122731.0,12.2892,12.2957,12.2763,12.2892,122731.0
2017-10-10 14:35:00,19.03,19.04,19.02,19.03,28474.0,12.2892,12.2957,12.2828,12.2892,28474.0
2017-10-10 14:40:00,19.02,19.03,19.02,19.03,50938.0,12.2828,12.2892,12.2828,12.2892,50938.0
2017-10-10 14:45:00,19.03,19.03,19.01,19.02,45129.0,12.2892,12.2892,12.2763,12.2828,45129.0
2017-10-10 14:50:00,19.03,19.03,19.02,19.03,32842.0,12.2892,12.2892,12.2828,12.2892,32842.0
2017-10-10 14:55:00,19.03,19.03,19.02,19.03,29195.0,12.2892,12.2892,12.2828,12.2892,29195.0
2017-10-10 15:00:00,19.03,19.03,19.02,19.02,183063.0,12.2892,12.2892,12.2828,12.2828,183063.0
2017-10-10 15:05:00,19.03,19.03,19.0,19.02,90182.0,12.2892,12.2892,12.2699,12.2828,90182.0
2017-10-10 15:10:00,19.02,19.02,19.0,19.02,66675.0,12.2828,12.2828,12.2699,12.2828,66675.0
2017-10-10 15:15:00,19.01,19.02,19.0,19.01,84014.0,12.2763,12.2828,12.2699,12.2763,84014.0
2017-10-10 15:20:00,19.01,19.01,18.97,18.98,122372.0,12.2763,12.2763,12.2505,12.257,122372.0
2017-10-10 15:25:00,18.98,18.98,18.96,18.98,100120.0,12.257,12.257,12.244,12.257,100120.0
2017-10-10 15:30:00,18.98,19.0,18.98,19.0,93139.0,12.257,12.2699,12.257,12.2699,93139.0
2017-10-10 15:35:00,19.0,19.0,18.98,18.98,116601.0,12.2699,12.2699,12.257,12.257,116601.0
2017-10-10 15:40:00,18.98,18.99,18.97,18.98,98522.0,12.257,12.2634,12.2505,12.257,98522.0
2017-10-10 15:45:00,18.98,18.98,18.96,18.98,233112.0,12.257,12.257,12.244,12.257,233112.0
2017-10-10 15:50:00,18.98,18.98,18.95,18.95,191043.0,12.257,12.257,12.2376,12.2376,191043.0
2017-10-10 15:55:00,18.96,18.96,18.94,18.96,757430.0,12.244,12.244,12.2311,12.244,757430.0
2017-10-11 09:30:00,18.98,19.04,18.96,18.99,126427.0,12.257,12.2957,12.244,12.2634,126427.0
2017-10-11 09:35:00,18.99,19.02,18.96,19.0,140791.0,12.2634,12.2828,12.244,12.2699,140791.0
2017-10-11 09:40:00,19.0,19.01,18.98,18.99,149575.0,12.2699,12.2763,12.257,12.2634,149575.0
2017-10-11 09:45:00,19.0,19.01,18.98,18.99,84103.0,12.2699,12.2763,12.257,12.2634,84103.0
2017-10-11 09:50:00,18.98,19.03,18.98,19.01,67208.0,12.257,12.2892,12.257,12.2763,67208.0
2017-10-11 09:55:00,19.01,19.01,18.96,18.96,61731.0,12.2763,12.2763,12.244,12.244,61731.0
2017-10-11 10:00:00,18.96,18.99,18.94,18.95,503132.0,12.244,12.2634,12.2311,12.2376,503132.0
2017-10-11 10:05:00,18.95,18.97,18.94,18.97,216522.0,12.2376,12.2505,12.2311,12.2505,216522.0
2017-10-11 10:10:00,18.96,18.98,18.95,18.96,307416.0,12.244,12.257,12.2376,12.244,307416.0
2017-10-11 10:15:00,18.96,19.01,18.96,19.01,120085.0,12.244,12.2763,12.244,12.2763,120085.0
2017-10-11 10:20:00,19.01,19.03,19.0,19.03,106496.0,12.2763,12.2892,12.2699,12.2892,106496.0
2017-10-11 10:25:00,19.03,19.04,19.01,19.04,312720.0,12.2892,12.2957,12.2763,12.2957,312720.0
2017-10-11 10:30:00,19.04,19.07,19.03,19.04,112210.0,12.2957,12.3151,12.2892,12.2957,112210.0
2017-10-11 10:35:00,19.04,19.06,19.03,19.03,352487.0,12.2957,12.3086,12.2892,12.2892,352487.0
2017-10-11 10:40:00,19.03,19.05,19.02,19.05,147673.0,12.2892,12.3022,12.2828,12.3022,147673.0
2017-10-11 10:45:00,19.05,19.05,19.03,19.05,73135.0,12.3022,12.3022,12.2892,12.3022,73135.0
2017-10-11 10:50:00,19.05,19.05,19.04,19.05,66269.0,12.3022,12.3022,12.2957,12.3022,66269.0
2017-10-11 10:55:00,19.05,19.05,19.04,19.04,128304.0,12.3022,12.3022,12.2957,12.2957,128304.0
2017-10-11 11:00:00,19.04,19.05,19.03,19.04,137060.0,12.2957,12.3022,12.2892,12.2957,137060.0
2017-10-11 11:05:00,19.03,19.06,19.03,19.05,177307.0,12.2892,12.3086,12.2892,12.3022,177307.0
2017-10-11 11:10:00,19.05,19.05,19.03,19.03,44940.0,12.3022,12.3022,12.2892,12.2892,44940.0
2017-10-11 11:15:00,19.03,19.05,19.02,19.05,282041.0,12.2892,12.3022,12.2828,12.3022,282041.0
2017-10-11 11:20:00,19.05,19.05,19.02,19.02,197883.0,12.3022,12.3022,12.2828,12.2828,197883.0
2017-10-11 11:25:00,19.03,19.03,19.01,19.02,68928.0,12.2892,12.2892,12.2763,12.2828,68928.0
2017-10-11 11:30:00,19.02,19.02,19.0,19.02,129974.0,12.2828,12.2828,12.2699,12.2828,129974.0
2017-10-11 11:35:00,19.02,19.02,19.01,19.02,49246.0,12.2828,12.2828,12.2763,12.2828,49246.0
2017-10-11 11:40:00,19.01,19.02,19.0,19.0,55348.0,12.2763,12.2828,12.2699,12.2699,55348.0
2017-10-11 11:45:00,19.0,19.06,19.0,19.06,108862.0,12.2699,12.3086,12.2699,12.3086,108862.0
2017-10-11 11:50:00,19.05,19.06,19.03,19.04,78526.0,12.3022,12.3086,12.2892,12.2957,78526.0
2017-10-11 11:55:00,19.04,19.04,19.02,19.03,40013.0,12.2957,12.2957,12.2828,12.2892,40013.0
2017-10-11 12:00:00,19.03,19.05,19.01,19.03,226749.0,12.2892,12.3022,12.2763,12.2892,226749.0
2017-10-11 12:05:00,19.03,19.03,19.02,19.03,33288.0,12.2892,12.2892,12.2828,12.2892,33288.0
2017-10-11 12:10:00,19.02,19.03,19.0,19.02,85256.0,12.2828,12.2892,12.2699,12.2828,85256.0
2017-10-11 12:15:00,19.02,19.03,19.01,19.03,48472.0,12.2828,12.2892,12.2763,12.2892,48472.0
2017-10-11 12:20:00,19.03,19.03,19.02,19.03,74396.0,12.2892,12.2892,12.2828,12.2892,74396.0
2017-10-11 12:25:00,19.03,19.04,19.02,19.04,67020.0,12.2892,12.2957,12.2828,12.2957,67020.0
2017-10-11 12:30:00,19.04,19.04,19.02,19.03,82473.0,12.2957,12.2957,12.2828,12.2892,82473.0
2017-10-11 12:35:00,19.03,19.03,19.01,19.02,77035.0,12.2892,12.2892,12.2763,12.2828,77035.0
2017-10-11 12:40:00,19.03,19.03,19.01,19.02,65050.0,12.2892,12.2892,12.2763,12.2828,65050.0
2017-10-11 12:45:00,19.02,19.02,19.0,19.0,59444.0,12.2828,12.2828,12.2699,12.2699,59444.0
2017-10-11 12:50:00,19.01,19.01,18.99,19.0,50918.0,12.2763,12.2763,12.2634,12.2699,50918.0
2017-10-11 12:55:00,19.0,19.0,18.98,18.99,136163.0,12.2699,12.2699,12.257,12.2634,136163.0
2017-10-11 13:00:00,18.98,18.99,18.97,18.97,81355.0,12.257,12.2634,12.2505,12.2505,81355.0
2017-10-11 13:05:00,18.98,19.0,18.97,19.0,52160.0,12.257,12.2699,12.2505,12.2699,52160.0
2017-10-11 13:10:00,19.0,19.0,18.99,19.0,15686.0,12.2699,12.2699,12.2634,12.2699,15686.0
2017-10-11 13:15:00,19.0,19.01,18.99,19.0,111044.0,12.2699,12.2763,12.2634,12.2699,111044.0
2017-10-11 13:20:00,19.0,19.02,18.99,19.01,50388.0,12.2699,12.2828,12.2634,12.2763,50388.0
2017-10-11 13:25:00,19.01,19.04,19.01,19.04,53152.0,12.2763,12.2957,12.2763,12.2957,53152.0
2017-10-11 13:30:00,19.04,19.04,19.01,19.02,106452.0,12.2957,12.2957,12.2763,12.2828,106452.0
2017-10-11 13:35:00,19.02,19.03,19.01,19.02,44341.0,12.2828,12.2892,12.2763,12.2828,44341.0
2017-10-11 13:40:00,19.03,19.03,19.01,19.02,27930.0,12.2892,12.2892,12.2763,12.2828,27930.0
2017-10-11 13:45:00,19.02,19.02,19.01,19.02,25343.0,12.2828,12.2828,12.2763,12.2828,25343.0
2017-10-11 13:50:00,19.01,19.03,19.01,19.02,122278.0,12.2763,12.2892,12.2763,12.2828,122278.0
2017-10-11 13:55:00,19.02,19.02,19.01,19.01,10641.0,12.2828,12.2828,12.2763,12.2763,10641.0
2017-10-11 14:00:00,19.02,19.03,19.01,19.03,75296.0,12.2828,12.2892,12.2763,12.2892,75296.0
2017-10-11 14:05:00,19.03,19.03,19.02,19.02,15248.0,12.2892,12.2892,12.2828,12.2828,15248.0
2017-10-11 14:10:00,19.03,19.03,19.0,19.01,67927.0,12.2892,12.2892,12.2699,12.2763,67927.0
2017-10-11 14:15:00,19.01,19.04,19.0,19.04,78864.0,12.2763,12.2957,12.2699,12.2957,78864.0
2017-10-11 14:20:00,19.04,19.04,19.02,19.03,41257.0,12.2957,12.2957,12.2828,12.2892,41257.0
2017-10-11 14:25:00,19.03,19.03,19.02,19.03,25306.0,12.2892,12.2892,12.2828,12.2892,25306.0
2017-10-11 14:30:00,19.03,19.03,19.01,19.02,44101.0,12.2892,12.2892,12.2763,12.2828,44101.0
2017-10-11 14:35:00,19.03,19.03,19.01,19.02,91629.0,12.2892,12.2892,12.2763,12.2828,91629.0
2017-10-11 14:40:00,19.03,19.03,19.01,19.02,84811.0,12.2892,12.2892,12.2763,12.2828,84811.0
2017-10-11 14:45:00,19.02,19.04,19.02,19.04,37841.0,12.2828,12.2957,12.2828,12.2957,37841.0
2017-10-11 14:50:00,19.04,19.04,19.03,19.03,13483.0,12.2957,12.2957,12.2892,12.2892,13483.0
2017-10-11 14:55:00,19.03,19.04,19.02,19.02,60173.0,12.2892,12.2957,12.2828,12.2828,60173.0
2017-10-11 15:00:00,19.02,19.03,19.02,19.02,21756.0,12.2828,12.2892,12.2828,12.2828,21756.0
2017-10-11 15:05:00,19.02,19.03,19.02,19.02,37688.0,12.2828,12.2892,12.2828,12.2828,37688.0
2017-10-11 15:10:00,19.02,19.03,19.02,19.03,32525.0,12.2828,12.2892,12.2828,12.2892,32525.0
2017-10-11 15:15:00,19.02,19.05,19.02,19.05,69557.0,12.2828,12.3022,12.2828,12.3022,69557.0
2017-10-11 15:20:00,19.04,19.05,19.02,19.03,163111.0,12.2957,12.3022,12.2828,12.2892,163111.0
2017-10-11 15:25:00,19.04,19.04,19.02,19.04,106424.0,12.2957,12.2957,12.2828,12.2957,106424.0
2017-10-11 15:30:00,19.05,19.05,19.03,19.04,122869.0,12.3022,12.3022,12.2892,12.2957,122869.0
2017-10-11 15:35:00,19.04,19.04,19.03,19.04,18101.0,12.2957,12.2957,12.2892,12.2957,18101.0
2017-10-11 15:40:00,19.04,19.04,19.02,19.02,111502.0,12.2957,12.2957,12.2828,12.2828,111502.0
2017-10-11 15:45:00,19.03,19.03,19.02,19.03,71179.0,12.2892,12.2892,12.2828,12.2892,71179.0
2017-10-11 15:50:00,19.03,19.03,19.01,19.02,178682.0,12.2892,12.2892,12.2763,12.2828,178682.0
2017-10-11 15:55:00,19.02,19.05,19.01,19.04,612778.0,12.2828,12.3022,12.2763,12.2957,612778.0
2017-10-12 09:30:00,18.92,18.97,18.91,18.94,136949.0,12.2182,12.2505,12.2117,12.2311,136949.0
2017-10-12 09:35:00,18.95,18.95,18.89,18.91,129080.0,12.2376,12.2376,12.1988,12.2117,129080.0
2017-10-12 09:40:00,18.91,18.93,18.87,18.88,96798.0,12.2117,12.2247,12.1859,12.1924,96798.0
2017-10-12 09:45:00,18.88,18.88,18.84,18.86,78793.0,12.1924,12.1924,12.1665,12.1795,78793.0
2017-10-12 09:50:00,18.85,18.86,18.82,18.85,92562.0,12.173,12.1795,12.1536,12.173,92562.0
2017-10-12 09:55:00,18.85,18.89,18.84,18.89,65053.0,12.173,12.1988,12.1665,12.1988,65053.0
2017-10-12 10:00:00,18.88,18.96,18.88,18.95,111168.0,12.1924,12.244,12.1924,12.2376,111168.0
2017-10-12 10:05:00,18.94,18.98,18.94,18.98,89187.0,12.2311,12.257,12.2311,12.257,89187.0
2017-10-12 10:10:00,18.98,19.0,18.97,18.99,68232.0,12.257,12.2699,12.2505,12.2634,68232.0
2017-10-12 10:15:00,18.98,18.99,18.96,18.96,81688.0,12.257,12.2634,12.244,12.244,81688.0
2017-10-12 10:20:00,18.96,18.96,18.94,18.95,95062.0,12.244,12.244,12.2311,12.2376,95062.0
2017-10-12 10:25:00,18.95,18.96,18.92,18.93,68745.0,12.2376,12.244,12.2182,12.2247,68745.0
2017-10-12 10:30:00,18.94,18.95,18.92,18.95,44237.0,12.2311,12.2376,12.2182,12.2376,44237.0
2017-10-12 10:35:00,18.95,18.95,18.93,18.94,62890.0,12.2376,12.2376,12.2247,12.2311,62890.0
2017-10-12 10:40:00,18.93,18.94,18.9,18.91,34844.0,12.2247,12.2311,12.2053,12.2117,34844.0
2017-10-12 10:45:00,18.9,18.92,18.9,18.91,20919.0,12.2053,12.2182,12.2053,12.2117,20919.0
2017-10-12 10:50:00,18.91,18.92,18.89,18.89,64237.0,12.2117,12.2182,12.1988,12.1988,64237.0
2017-10-12 10:55:00,18.89,18.9,18.87,18.87,31830.0,12.1988,12.2053,12.1859,12.1859,31830.0
2017-10-12 11:00:00,18.88,18.92,18.87,18.89,96099.0,12.1924,12.2182,12.1859,12.1988,96099.0
2017-10-12 11:05:00,18.89,18.91,18.89,18.91,57914.0,12.1988,12.2117,12.1988,12.2117,57914.0
2017-10-12 11:10:00,18.91,18.92,18.89,18.89,44964.0,12.2117,12.2182,12.1988,12.1988,44964.0
2017-10-12 11:15:00,18.89,18.91,18.88,18.89,45465.0,12.1988,12.2117,12.1924,12.1988,45465.0
2017-10-12 11:20:00,18.89,18.89,18.88,18.88,19764.0,12.1988,12.1988,12.1924,12.1924,19764.0
2017-10-12 11:25:00,18.89,18.89,18.87,18.88,28355.0,12.1988,12.1988,12.1859,12.1924,28355.0
2017-10-12 11:30:00,18.87,18.89,18.87,18.87,41531.0,12.1859,12.1988,12.1859,12.1859,41531.0
2017-10-12 11:35:00,18.87,18.88,18.86,18.87,44321.0,12.1859,12.1924,12.1795,12.1859,44321.0
2017-10-12 11:40:00,18.87,18.89,18.86,18.89,56520.0,12.1859,12.1988,12.1795,12.1988,56520.0
2017-10-12 11:45:00,18.89,18.9,18.87,18.9,75066.0,12.1988,12.2053,12.1859,12.2053,75066.0
2017-10-12 11:50:00,18.89,18.92,18.89,18.92,42162.0,12.1988,12.2182,12.1988,12.2182,42162.0
2017-10-12 11:55:00,18.91,18.92,18.91,18.91,28884.0,12.2117,12.2182,12.2117,12.2117,28884.0
2017-10-12 12:00:00,18.91,18.92,18.9,18.91,47394.0,12.2117,12.2182,12.2053,12.2117,47394.0
2017-10-12 12:05:00,18.91,18.92,18.89,18.89,87457.0,12.2117,12.2182,12.1988,12.1988,87457.0
2017-10-12 12:10:00,18.89,18.9,18.89,18.89,31170.0,12.1988,12.2053,12.1988,12.1988,31170.0
2017-10-12 12:15:00,18.89,18.9,18.89,18.89,25214.0,12.1988,12.2053,12.1988,12.1988,25214.0
2017-10-12 12:20:00,18.89,18.91,18.89,18.91,56337.0,12.1988,12.2117,12.1988,12.2117,56337.0
2017-10-12 12:25:00,18.91,18.91,18.88,18.88,58306.0,12.2117,12.2117,12.1924,12.1924,58306.0
2017-10-12 12:30:00,18.88,18.9,18.88,18.89,37009.0,12.1924,12.2053,12.1924,12.1988,37009.0
2017-10-12 12:35:00,18.89,18.91,18.88,18.89,61391.0,12.1988,12.2117,12.1924,12.1988,61391.0
2017-10-12 12:40:00,18.89,18.91,18.89,18.91,29285.0,12.1988,12.2117,12.1988,12.2117,29285.0
2017-10-12 12:45:00,18.91,18.91,18.86,18.87,62719.0,12.2117,12.2117,12.1795,12.1859,62719.0
2017-10-12 12:50:00,18.88,18.88,18.86,18.87,30693.0,12.1924,12.1924,12.1795,12.1859,30693.0
2017-10-12 12:55:00,18.87,18.87,18.86,18.86,22720.0,12.1859,12.1859,12.1795,12.1795,22720.0
2017-10-12 13:00:00,18.86,18.89,18.86,18.87,59138.0,12.1795,12.1988,12.1795,12.1859,59138.0
2017-10-12 13:05:00,18.88,18.88,18.87,18.87,37860.0,12.1924,12.1924,12.1859,12.1859,37860.0
2017-10-12 13:10:00,18.88,18.89,18.87,18.89,54218.0,12.1924,12.1988,12.1859,12.1988,54218.0
2017-10-12 13:15:00,18.89,18.89,18.87,18.87,29475.0,12.1988,12.1988,12.1859,12.1859,29475.0
2017-10-12 13:20:00,18.87,18.88,18.86,18.87,84744.0,12.1859,12.1924,12.1795,12.1859,84744.0
2017-10-12 13:25:00,18.86,18.88,18.86,18.87,98915.0,12.1795,12.1924,12.1795,12.1859,98915.0
2017-10-12 13:30:00,18.87,18.89,18.87,18.89,63017.0,12.1859,12.1988,12.1859,12.1988,63017.0
2017-10-12 13:35:00,18.89,18.89,18.88,18.88,51303.0,12.1988,12.1988,12.1924,12.1924,51303.0
2017-10-12 13:40:00,18.89,18.89,18.88,18.88,23132.0,12.1988,12.1988,12.1924,12.1924,23132.0
2017-10-12 13:45:00,18.88,18.89,18.87,18.88,124899.0,12.1924,12.1988,12.1859,12.1924,124899.0
2017-10-12 13:50:00,18.87,18.88,18.87,18.87,29194.0,12.1859,12.1924,12.1859,12.1859,29194.0
2017-10-12 13:55:00,18.88,18.88,18.85,18.86,116295.0,12.1924,12.1924,12.173,12.1795,116295.0
2017-10-12 14:00:00,18.86,18.87,18.84,18.84,154878.0,12.1795,12.1859,12.1665,12.1665,154878.0
2017-10-12 14:05:00,18.84,18.84,18.82,18.82,60639.0,12.1665,12.1665,12.1536,12.1536,60639.0
2017-10-12 14:10:00,18.82,18.83,18.82,18.82,43949.0,12.1536,12.1601,12.1536,12.1536,43949.0
2017-10-12 14:15:00,18.82,18.84,18.82,18.84,48554.0,12.1536,12.1665,12.1536,12.1665,48554.0
2017-10-12 14:20:00,18.84,18.84,18.82,18.82,32159.0,12.1665,12.1665,12.1536,12.1536,32159.0
2017-10-12 14:25:00,18.82,18.83,18.81,18.83,93186.0,12.1536,12.1601,12.1472,12.1601,93186.0
2017-10-12 14:30:00,18.82,18.84,18.82,18.82,76048.0,12.1536,12.1665,12.1536,12.1536,76048.0
2017-10-12 14:35:00,18.82,18.84,18.81,18.84,41535.0,12.1536,12.1665,12.1472,12.1665,41535.0
2017-10-12 14:40:00,18.84,18.84,18.81,18.81,82137.0,12.1665,12.1665,12.1472,12.1472,82137.0
2017-10-12 14:45:00,18.82,18.82,18.81,18.81,54432.0,12.1536,12.1536,12.1472,12.1472,54432.0
2017-10-12 14:50:00,18.81,18.82,18.81,18.81,94843.0,12.1472,12.1536,12.1472,12.1472,94843.0
2017-10-12 14:55:00,18.82,18.83,18.79,18.81,151789.0,12.1536,12.1601,12.1343,12.1472,151789.0
2017-10-12 15:00:00,18.81,18.82,18.8,18.82,90873.0,12.1472,12.1536,12.1407,12.1536,90873.0
2017-10-12 15:05:00,18.82,18.83,18.81,18.82,67720.0,12.1536,12.1601,12.1472,12.1536,67720.0
2017-10-12 15:10:00,18.82,18.84,18.82,18.84,38413.0,12.1536,12.1665,12.1536,12.1665,38413.0
2017-10-12 15:15:00,18.84,18.85,18.83,18.85,70382.0,12.1665,12.173,12.1601,12.173,70382.0
2017-10-12 15:20:00,18.85,18.85,18.84,18.85,32521.0,12.173,12.173,12.1665,12.173,32521.0
2017-10-12 15:25:00,18.85,18.86,18.84,18.86,51493.0,12.173,12.1795,12.1665,12.1795,51493.0
2017-10-12 15:30:00,18.86,18.88,18.85,18.88,180542.0,12.1795,12.1924,12.173,12.1924,180542.0
2017-10-12 15:35:00,18.88,18.89,18.87,18.89,83996.0,12.1924,12.1988,12.1859,12.1988,83996.0
2017-10-12 15:40:00,18.89,18.89,18.87,18.88,172641.0,12.1988,12.1988,12.1859,12.1924,172641.0
2017-10-12 15:45:00,18.89,18.89,18.88,18.88,87796.0,12.1988,12.1988,12.1924,12.1924,87796.0
2017-10-12 15:50:00,18.89,18.89,18.86,18.87,236802.0,12.1988,12.1988,12.1795,12.1859,236802.0
2017-10-12 15:55:00,18.87,18.88,18.86,18.88,506831.0,12.1859,12.1924,12.1795,12.1924,506831.0
2017-10-13 09:30:00,19.0,19.01,18.95,18.96,186849.0,12.2699,12.2763,12.2376,12.244,186849.0
2017-10-13 09:35:00,18.95,19.0,18.95,18.98,61355.0,12.2376,12.2699,12.2376,12.257,61355.0
2017-10-13 09:40:00,18.98,18.98,18.91,18.91,77791.0,12.257,12.257,12.2117,12.2117,77791.0
2017-10-13 09:45:00,18.92,18.92,18.86,18.86,89382.0,12.2182,12.2182,12.1795,12.1795,89382.0
2017-10-13 09:50:00,18.85,18.86,18.81,18.82,73933.0,12.173,12.1795,12.1472,12.1536,73933.0
2017-10-13 09:55:00,18.82,18.83,18.77,18.79,97290.0,12.1536,12.1601,12.1213,12.1343,97290.0
2017-10-13 10:00:00,18.79,18.82,18.78,18.82,109513.0,12.1343,12.1536,12.1278,12.1536,109513.0
2017-10-13 10:05:00,18.82,18.84,18.81,18.84,56451.0,12.1536,12.1665,12.1472,12.1665,56451.0
2017-10-13 10:10:00,18.84,18.86,18.82,18.86,80523.0,12.1665,12.1795,12.1536,12.1795,80523.0
2017-10-13 10:15:00,18.86,18.86,18.84,18.86,70211.0,12.1795,12.1795,12.1665,12.1795,70211.0
2017-10-13 10:20:00,18.86,18.87,18.84,18.86,70830.0,12.1795,12.1859,12.1665,12.1795,70830.0
2017-10-13 10:25:00,18.86,18.89,18.85,18.89,88289.0,12.1795,12.1988,12.173,12.1988,88289.0
2017-10-13 10:30:00,18.89,18.89,18.87,18.88,77256.0,12.1988,12.1988,12.1859,12.1924,77256.0
2017-10-13 10:35:00,18.89,18.9,18.86,18.88,80637.0,12.1988,12.2053,12.1795,12.1924,80637.0
2017-10-13 10:40:00,18.88,18.9,18.87,18.89,51621.0,12.1924,12.2053,12.1859,12.1988,51621.0
2017-10-13 10:45:00,18.89,18.91,18.86,18.87,114806.0,12.1988,12.2117,12.1795,12.1859,114806.0
2017-10-13 10:50:00,18.87,18.88,18.86,18.87,39300.0,12.1859,12.1924,12.1795,12.1859,39300.0
2017-10-13 10:55:00,18.86,18.88,18.86,18.88,69258.0,12.1795,12.1924,12.1795,12.1924,69258.0
2017-10-13 11:00:00,18.88,18.89,18.87,18.89,25504.0,12.1924,12.1988,12.1859,12.1988,25504.0
2017-10-13 11:05:00,18.89,18.91,18.88,18.9,46453.0,12.1988,12.2117,12.1924,12.2053,46453.0
2017-10-13 11:10:00,18.89,18.91,18.88,18.91,74914.0,12.1988,12.2117,12.1924,12.2117,74914.0
2017-10-13 11:15:00,18.91,18.91,18.88,18.89,47539.0,12.2117,12.2117,12.1924,12.1988,47539.0
2017-10-13 11:20:00,18.89,18.91,18.87,18.89,85332.0,12.1988,12.2117,12.1859,12.1988,85332.0
2017-10-13 11:25:00,18.88,18.89,18.85,18.85,51158.0,12.1924,12.1988,12.173,12.173,51158.0
2017-10-13 11:30:00,18.86,18.86,18.82,18.82,57377.0,12.1795,12.1795,12.1536,12.1536,57377.0
2017-10-13 11:35:00,18.82,18.83,18.8,18.81,87231.0,12.1536,12.1601,12.1407,12.1472,87231.0
2017-10-13 11:40:00,18.8,18.81,18.8,18.8,34027.0,12.1407,12.1472,12.1407,12.1407,34027.0
2017-10-13 11:45:00,18.8,18.82,18.8,18.82,69109.0,12.1407,12.1536,12.1407,12.1536,69109.0
2017-10-13 11:50:00,18.81,18.82,18.79,18.8,64820.0,12.1472,12.1536,12.1343,12.1407,64820.0
2017-10-13 11:55:00,18.8,18.8,18.78,18.78,25554.0,12.1407,12.1407,12.1278,12.1278,25554.0
2017-10-13 12:00:00,18.78,18.8,18.78,18.78,49851.0,12.1278,12.1407,12.1278,12.1278,49851.0
2017-10-13 12:05:00,18.78,18.79,18.78,18.79,25296.0,12.1278,12.1343,12.1278,12.1343,25296.0
2017-10-13 12:10:00,18.79,18.8,18.78,18.8,37011.0,12.1343,12.1407,12.1278,12.1407,37011.0
2017-10-13 12:15:00,18.8,18.8,18.78,18.8,46365.0,12.1407,12.1407,12.1278,12.1407,46365.0
2017-10-13 12:20:00,18.8,18.8,18.79,18.8,39805.0,12.1407,12.1407,12.1343,12.1407,39805.0
2017-10-13 12:25:00,18.8,18.8,18.79,18.8,29117.0,12.1407,12.1407,12.1343,12.1407,29117.0
2017-10-13 12:30:00,18.8,18.8,18.79,18.8,28108.0,12.1407,12.1407,12.1343,12.1407,28108.0
2017-10-13 12:35:00,18.79,18.81,18.79,18.8,56160.0,12.1343,12.1472,12.1343,12.1407,56160.0
2017-10-13 12:40:00,18.8,18.82,18.79,18.81,66204.0,12.1407,12.1536,12.1343,12.1472,66204.0
2017-10-13 12:45:00,18.81,18.83,18.8,18.83,67288.0,12.1472,12.1601,12.1407,12.1601,67288.0
2017-10-13 12:50:00,18.83,18.85,18.82,18.85,52328.0,12.1601,12.173,12.1536,12.173,52328.0
2017-10-13 12:55:00,18.85,18.85,18.84,18.85,30616.0,12.173,12.173,12.1665,12.173,30616.0
2017-10-13 13:00:00,18.85,18.85,18.84,18.85,18257.0,12.173,12.173,12.1665,12.173,18257.0
2017-10-13 13:05:00,18.85,18.86,18.83,18.84,49424.0,12.173,12.1795,12.1601,12.1665,49424.0
2017-10-13 13:10:00,18.83,18.84,18.81,18.83,36156.0,12.1601,12.1665,12.1472,12.1601,36156.0
2017-10-13 13:15:00,18.83,18.84,18.82,18.84,22406.0,12.1601,12.1665,12.1536,12.1665,22406.0
2017-10-13 13:20:00,18.84,18.85,18.83,18.84,33962.0,12.1665,12.173,12.1601,12.1665,33962.0
2017-10-13 13:25:00,18.83,18.84,18.83,18.84,30009.0,12.1601,12.1665,12.1601,12.1665,30009.0
2017-10-13 13:30:00,18.84,18.84,18.83,18.83,82971.0,12.1665,12.1665,12.1601,12.1601,82971.0
2017-10-13 13:35:00,18.83,18.84,18.82,18.84,43400.0,12.1601,12.1665,12.1536,12.1665,43400.0
2017-10-13 13:40:00,18.84,18.85,18.83,18.85,49220.0,12.1665,12.173,12.1601,12.173,49220.0
2017-10-13 13:45:00,18.85,18.85,18.84,18.85,26086.0,12.173,12.173,12.1665,12.173,26086.0
2017-10-13 13:50:00,18.85,18.85,18.82,18.82,118990.0,12.173,12.173,12.1536,12.1536,118990.0
2017-10-13 13:55:00,18.82,18.83,18.82,18.82,28167.0,12.1536,12.1601,12.1536,12.1536,28167.0
2017-10-13 14:00:00,18.83,18.84,18.82,18.82,42920.0,12.1601,12.1665,12.1536,12.1536,42920.0
2017-10-13 14:05:00,18.82,18.83,18.82,18.83,24586.0,12.1536,12.1601,12.1536,12.1601,24586.0
2017-10-13 14:10:00,18.82,18.83,18.8,18.81,76275.0,12.1536,12.1601,12.1407,12.1472,76275.0
2017-10-13 14:15:00,18.8,18.81,18.78,18.8,101910.0,12.1407,12.1472,12.1278,12.1407,101910.0
2017-10-13 14:20:00,18.8,18.8,18.78,18.78,27563.0,12.1407,12.1407,12.1278,12.1278,27563.0
2017-10-13 14:25:00,18.79,18.8,18.78,18.79,90701.0,12.1343,12.1407,12.1278,12.1343,90701.0
2017-10-13 14:30:00,18.79,18.81,18.79,18.81,46887.0,12.1343,12.1472,12.1343,12.1472,46887.0
2017-10-13 14:35:00,18.8,18.82,18.8,18.8,63832.0,12.1407,12.1536,12.1407,12.1407,63832.0
2017-10-13 14:40:00,18.81,18.81,18.8,18.8,41107.0,12.1472,12.1472,12.1407,12.1407,41107.0
2017-10-13 14:45:00,18.8,18.81,18.8,18.8,29041.0,12.1407,12.1472,12.1407,12.1407,29041.0
2017-10-13 14:50:00,18.81,18.82,18.8,18.82,110633.0,12.1472,12.1536,12.1407,12.1536,110633.0
2017-10-13 14:55:00,18.82,18.82,18.81,18.82,15498.0,12.1536,12.1536,12.1472,12.1536,15498.0
2017-10-13 15:00:00,18.82,18.82,18.8,18.81,38946.0,12.1536,12.1536,12.1407,12.1472,38946.0
2017-10-13 15:05:00,18.81,18.81,18.8,18.8,23284.0,12.1472,12.1472,12.1407,12.1407,23284.0
2017-10-13 15:10:00,18.8,18.81,18.79,18.79,67122.0,12.1407,12.1472,12.1343,12.1343,67122.0
2017-10-13 15:15:00,18.8,18.8,18.77,18.8,221207.0,12.1407,12.1407,12.1213,12.1407,221207.0
2017-10-13 15:20:00,18.8,18.8,18.78,18.78,41977.0,12.1407,12.1407,12.1278,12.1278,41977.0
2017-10-13 15:25:00,18.78,18.79,18.77,18.78,52100.0,12.1278,12.1343,12.1213,12.1278,52100.0
2017-10-13 15:30:00,18.77,18.79,18.77,18.78,103434.0,12.1213,12.1343,12.1213,12.1278,103434.0
2017-10-13 15:35:00,18.77,18.79,18.77,18.79,95815.0,12.1213,12.1343,12.1213,12.1343,95815.0
2017-10-13 15:40:00,18.79,18.79,18.78,18.79,69442.0,12.1343,12.1343,12.1278,12.1343,69442.0
2017-10-13 15:45:00,18.79,18.79,18.78,18.79,122489.0,12.1343,12.1343,12.1278,12.1343,122489.0
2017-10-13 15:50:00,18.79,18.79,18.77,18.78,195158.0,12.1343,12.1343,12.1213,12.1278,195158.0
2017-10-13 15:55:00,18.78,18.78,18.75,18.77,640051.0,12.1278,12.1278,12.1084,12.1213,640051.0
2017-10-16 09:30:00,18.91,18.94,18.85,18.87,186381.0,12.2117,12.2311,12.173,12.1859,186381.0
2017-10-16 09:35:00,18.86,18.9,18.83,18.88,61055.0,12.1795,12.2053,12.1601,12.1924,61055.0
2017-10-16 09:40:00,18.88,18.9,18.85,18.86,81290.0,12.1924,12.2053,12.173,12.1795,81290.0
2017-10-16 09:45:00,18.86,18.86,18.81,18.81,125529.0,12.1795,12.1795,12.1472,12.1472,125529.0
2017-10-16 09:50:00,18.82,18.85,18.81,18.83,56563.0,12.1536,12.173,12.1472,12.1601,56563.0
2017-10-16 09:55:00,18.83,18.84,18.81,18.84,51411.0,12.1601,12.1665,12.1472,12.1665,51411.0
2017-10-16 10:00:00,18.84,18.88,18.83,18.88,88652.0,12.1665,12.1924,12.1601,12.1924,88652.0
2017-10-16 10:05:00,18.88,18.88,18.85,18.85,101504.0,12.1924,12.1924,12.173,12.173,101504.0
2017-10-16 10:10:00,18.85,18.86,18.83,18.84,104118.0,12.173,12.1795,12.1601,12.1665,104118.0
2017-10-16 10:15:00,18.84,18.86,18.83,18.83,111080.0,12.1665,12.1795,12.1601,12.1601,111080.0
2017-10-16 10:20:00,18.83,18.83,18.82,18.83,48472.0,12.1601,12.1601,12.1536,12.1601,48472.0
2017-10-16 10:25:00,18.83,18.83,18.81,18.81,43856.0,12.1601,12.1601,12.1472,12.1472,43856.0
2017-10-16 10:30:00,18.82,18.85,18.81,18.84,73364.0,12.1536,12.173,12.1472,12.1665,73364.0
2017-10-16 10:35:00,18.84,18.85,18.81,18.85,72178.0,12.1665,12.173,12.1472,12.173,72178.0
2017-10-16 10:40:00,18.84,18.84,18.81,18.81,77313.0,12.1665,12.1665,12.1472,12.1472,77313.0
2017-10-16 10:45:00,18.81,18.83,18.81,18.83,40517.0,12.1472,12.1601,12.1472,12.1601,40517.0
2017-10-16 10:50:00,18.83,18.86,18.82,18.85,50525.0,12.1601,12.1795,12.1536,12.173,50525.0
2017-10-16 10:55:00,18.85,18.86,18.83,18.84,40099.0,12.173,12.1795,12.1601,12.1665,40099.0
2017-10-16 11:00:00,18.84,18.85,18.83,18.84,49671.0,12.1665,12.173,12.1601,12.1665,49671.0
2017-10-16 11:05:00,18.84,18.84,18.83,18.83,17085.0,12.1665,12.1665,12.1601,12.1601,17085.0
2017-10-16 11:10:00,18.84,18.85,18.83,18.85,37144.0,12.1665,12.173,12.1601,12.173,37144.0
2017-10-16 11:15:00,18.84,18.85,18.82,18.82,76673.0,12.1665,12.173,12.1536,12.1536,76673.0
2017-10-16 11:20:00,18.82,18.83,18.8,18.81,82923.0,12.1536,12.1601,12.1407,12.1472,82923.0
2017-10-16 11:25:00,18.82,18.82,18.8,18.82,49093.0,12.1536,12.1536,12.1407,12.1536,49093.0
2017-10-16 11:30:00,18.81,18.82,18.79,18.8,93864.0,12.1472,12.1536,12.1343,12.1407,93864.0
2017-10-16 11:35:00,18.8,18.81,18.78,18.78,68731.0,12.1407,12.1472,12.1278,12.1278,68731.0
2017-10-16 11:40:00,18.79,18.79,18.76,18.77,47102.0,12.1343,12.1343,12.1149,12.1213,47102.0
2017-10-16 11:45:00,18.76,18.78,18.75,18.77,160213.0,12.1149,12.1278,12.1084,12.1213,160213.0
2017-10-16 11:50:00,18.78,18.82,18.77,18.82,238353.0,12.1278,12.1536,12.1213,12.1536,238353.0
2017-10-16 11:55:00,18.82,18.84,18.79,18.84,202906.0,12.1536,12.1665,12.1343,12.1665,202906.0
2017-10-16 12:00:00,18.83,18.84,18.83,18.84,160296.0,12.1601,12.1665,12.1601,12.1665,160296.0
2017-10-16 12:05:00,18.84,18.84,18.83,18.84,33489.0,12.1665,12.1665,12.1601,12.1665,33489.0
2017-10-16 12:10:00,18.84,18.86,18.83,18.86,160579.0,12.1665,12.1795,12.1601,12.1795,160579.0
2017-10-16 12:15:00,18.86,18.86,18.82,18.82,90794.0,12.1795,12.1795,12.1536,12.1536,90794.0
2017-10-16 12:20:00,18.82,18.82,18.8,18.81,33202.0,12.1536,12.1536,12.1407,12.1472,33202.0
2017-10-16 12:25:00,18.81,18.82,18.79,18.81,57603.0,12.1472,12.1536,12.1343,12.1472,57603.0
2017-10-16 12:30:00,18.81,18.82,18.8,18.81,47897.0,12.1472,12.1536,12.1407,12.1472,47897.0
2017-10-16 12:35:00,18.82,18.82,18.81,18.81,18389.0,12.1536,12.1536,12.1472,12.1472,18389.0
2017-10-16 12:40:00,18.82,18.82,18.79,18.79,52103.0,12.1536,12.1536,12.1343,12.1343,52103.0
2017-10-16 12:45:00,18.8,18.82,18.79,18.82,45379.0,12.1407,12.1536,12.1343,12.1536,45379.0
2017-10-16 12:50:00,18.82,18.82,18.79,18.79,43113.0,12.1536,12.1536,12.1343,12.1343,43113.0
2017-10-16 12:55:00,18.79,18.8,18.79,18.79,15634.0,12.1343,12.1407,12.1343,12.1343,15634.0
2017-10-16 13:00:00,18.79,18.81,18.79,18.8,31142.0,12.1343,12.1472,12.1343,12.1407,31142.0
2017-10-16 13:05:00,18.8,18.81,18.78,18.78,46403.0,12.1407,12.1472,12.1278,12.1278,46403.0
2017-10-16 13:10:00,18.78,18.79,18.78,18.78,21871.0,12.1278,12.1343,12.1278,12.1278,21871.0
2017-10-16 13:15:00,18.78,18.79,18.78,18.79,23542.0,12.1278,12.1343,12.1278,12.1343,23542.0
2017-10-16 13:20:00,18.79,18.79,18.78,18.78,26451.0,12.1343,12.1343,12.1278,12.1278,26451.0
2017-10-16 13:25:00,18.79,18.81,18.78,18.8,116129.0,12.1343,12.1472,12.1278,12.1407,116129.0
2017-10-16 13:30:00,18.8,18.8,18.77,18.78,99817.0,12.1407,12.1407,12.1213,12.1278,99817.0
2017-10-16 13:35:00,18.78,18.8,18.77,18.8,64304.0,12.1278,12.1407,12.1213,12.1407,64304.0
2017-10-16 13:40:00,18.8,18.8,18.79,18.8,26265.0,12.1407,12.1407,12.1343,12.1407,26265.0
2017-10-16 13:45:00,18.8,18.8,18.79,18.8,18315.0,12.1407,12.1407,12.1343,12.1407,18315.0
2017-10-16 13:50:00,18.8,18.8,18.78,18.78,57372.0,12.1407,12.1407,12.1278,12.1278,57372.0
2017-10-16 13:55:00,18.78,18.79,18.77,18.77,57953.0,12.1278,12.1343,12.1213,12.1213,57953.0
2017-10-16 14:00:00,18.78,18.78,18.77,18.77,22563.0,12.1278,12.1278,12.1213,12.1213,22563.0
2017-10-16 14:05:00,18.78,18.78,18.77,18.78,33404.0,12.1278,12.1278,12.1213,12.1278,33404.0
2017-10-16 14:10:00,18.78,18.79,18.78,18.79,31192.0,12.1278,12.1343,12.1278,12.1343,31192.0
2017-10-16 14:15:00,18.79,18.79,18.78,18.79,20854.0,12.1343,12.1343,12.1278,12.1343,20854.0
2017-10-16 14:20:00,18.79,18.79,18.78,18.79,25839.0,12.1343,12.1343,12.1278,12.1343,25839.0
2017-10-16 14:25:00,18.79,18.79,18.78,18.79,24107.0,12.1343,12.1343,12.1278,12.1343,24107.0
2017-10-16 14:30:00,18.78,18.79,18.78,18.79,37363.0,12.1278,12.1343,12.1278,12.1343,37363.0
2017-10-16 14:35:00,18.78,18.79,18.74,18.74,171154.0,12.1278,12.1343,12.102,12.102,171154.0
2017-10-16 14:40:00,18.74,18.77,18.74,18.76,109434.0,12.102,12.1213,12.102,12.1149,109434.0
2017-10-16 14:45:00,18.76,18.76,18.75,18.76,27457.0,12.1149,12.1149,12.1084,12.1149,27457.0
2017-10-16 14:50:00,18.76,18.78,18.75,18.78,105140.0,12.1149,12.1278,12.1084,12.1278,105140.0
2017-10-16 14:55:00,18.78,18.79,18.77,18.79,61501.0,12.1278,12.1343,12.1213,12.1343,61501.0
2017-10-16 15:00:00,18.79,18.79,18.76,18.76,116034.0,12.1343,12.1343,12.1149,12.1149,116034.0
2017-10-16 15:05:00,18.77,18.77,18.76,18.77,29680.0,12.1213,12.1213,12.1149,12.1213,29680.0
2017-10-16 15:10:00,18.77,18.77,18.76,18.76,97211.0,12.1213,12.1213,12.1149,12.1149,97211.0
2017-10-16 15:15:00,18.76,18.77,18.75,18.76,40295.0,12.1149,12.1213,12.1084,12.1149,40295.0
2017-10-16 15:20:00,18.75,18.77,18.75,18.77,68914.0,12.1084,12.1213,12.1084,12.1213,68914.0
2017-10-16 15:25:00,18.77,18.77,18.76,18.77,44237.0,12.1213,12.1213,12.1149,12.1213,44237.0
2017-10-16 15:30:00,18.77,18.78,18.76,18.78,128132.0,12.1213,12.1278,12.1149,12.1278,128132.0
2017-10-16 15:35:00,18.77,18.78,18.76,18.77,51706.0,12.1213,12.1278,12.1149,12.1213,51706.0
2017-10-16 15:40:00,18.77,18.79,18.76,18.78,132969.0,12.1213,12.1343,12.1149,12.1278,132969.0
2017-10-16 15:45:00,18.78,18.8,18.78,18.8,172046.0,12.1278,12.1407,12.1278,12.1407,172046.0
2017-10-16 15:50:00,18.8,18.81,18.79,18.81,161561.0,12.1407,12.1472,12.1343,12.1472,161561.0
2017-10-16 15:55:00,18.81,18.82,18.8,18.8,758614.0,12.1472,12.1536,12.1407,12.1407,758614.0
2017-10-17 09:30:00,18.64,18.7,18.64,18.67,406643.0,12.0374,12.0761,12.0374,12.0568,406643.0
2017-10-17 09:35:00,18.68,18.7,18.64,18.65,938641.0,12.0632,12.0761,12.0374,12.0438,938641.0
2017-10-17 09:40:00,18.66,18.7,18.65,18.66,221517.0,12.0503,12.0761,12.0438,12.0503,221517.0
2017-10-17 09:45:00,18.66,18.71,18.66,18.7,133621.0,12.0503,12.0826,12.0503,12.0761,133621.0
2017-10-17 09:50:00,18.71,18.73,18.7,18.73,364124.0,12.0826,12.0955,12.0761,12.0955,364124.0
2017-10-17 09:55:00,18.73,18.75,18.72,18.73,82490.0,12.0955,12.1084,12.089,12.0955,82490.0
2017-10-17 10:00:00,18.72,18.74,18.72,18.73,97896.0,12.089,12.102,12.089,12.0955,97896.0
2017-10-17 10:05:00,18.73,18.73,18.69,18.7,109508.0,12.0955,12.0955,12.0697,12.0761,109508.0
2017-10-17 10:10:00,18.7,18.73,18.69,18.73,99343.0,12.0761,12.0955,12.0697,12.0955,99343.0
2017-10-17 10:15:00,18.73,18.73,18.68,18.69,84011.0,12.0955,12.0955,12.0632,12.0697,84011.0
2017-10-17 10:20:00,18.69,18.69,18.68,18.69,25792.0,12.0697,12.0697,12.0632,12.0697,25792.0
2017-10-17 10:25:00,18.68,18.71,18.68,18.71,131444.0,12.0632,12.0826,12.0632,12.0826,131444.0
2017-10-17 10:30:00,18.71,18.71,18.67,18.68,42174.0,12.0826,12.0826,12.0568,12.0632,42174.0
2017-10-17 10:35:00,18.67,18.69,18.66,18.68,120482.0,12.0568,12.0697,12.0503,12.0632,120482.0
2017-10-17 10:40:00,18.67,18.7,18.67,18.69,55233.0,12.0568,12.0761,12.0568,12.0697,55233.0
2017-10-17 10:45:00,18.69,18.7,18.68,18.7,48279.0,12.0697,12.0761,12.0632,12.0761,48279.0
2017-10-17 10:50:00,18.7,18.7,18.66,18.66,84343.0,12.0761,12.0761,12.0503,12.0503,84343.0
2017-10-17 10:55:00,18.66,18.67,18.65,18.66,78322.0,12.0503,12.0568,12.0438,12.0503,78322.0
2017-10-17 11:00:00,18.66,18.66,18.65,18.66,86715.0,12.0503,12.0503,12.0438,12.0503,86715.0
2017-10-17 11:05:00,18.65,18.68,18.65,18.66,248184.0,12.0438,12.0632,12.0438,12.0503,248184.0
2017-10-17 11:10:00,18.66,18.67,18.65,18.66,96024.0,12.0503,12.0568,12.0438,12.0503,96024.0
2017-10-17 11:15:00,18.66,18.67,18.65,18.66,46425.0,12.0503,12.0568,12.0438,12.0503,46425.0
2017-10-17 11:20:00,18.66,18.66,18.65,18.66,40922.0,12.0503,12.0503,12.0438,12.0503,40922.0
2017-10-17 11:25:00,18.66,18.66,18.65,18.66,30247.0,12.0503,12.0503,12.0438,12.0503,30247.0
2017-10-17 11:30:00,18.66,18.66,18.65,18.65,121317.0,12.0503,12.0503,12.0438,12.0438,121317.0
2017-10-17 11:35:00,18.65,18.66,18.65,18.66,90157.0,12.0438,12.0503,12.0438,12.0503,90157.0
2017-10-17 11:40:00,18.66,18.66,18.65,18.65,49676.0,12.0503,12.0503,12.0438,12.0438,49676.0
2017-10-17 11:45:00,18.65,18.66,18.65,18.66,98175.0,12.0438,12.0503,12.0438,12.0503,98175.0
2017-10-17 11:50:00,18.66,18.66,18.65,18.66,96104.0,12.0503,12.0503,12.0438,12.0503,96104.0
2017-10-17 11:55:00,18.65,18.66,18.65,18.66,46226.0,12.0438,12.0503,12.0438,12.0503,46226.0
2017-10-17 12:00:00,18.66,18.66,18.65,18.65,39407.0,12.0503,12.0503,12.0438,12.0438,39407.0
2017-10-17 12:05:00,18.65,18.66,18.65,18.65,43681.0,12.0438,12.0503,12.0438,12.0438,43681.0
2017-10-17 12:10:00,18.65,18.66,18.65,18.65,42654.0,12.0438,12.0503,12.0438,12.0438,42654.0
2017-10-17 12:15:00,18.66,18.66,18.65,18.65,31240.0,12.0503,12.0503,12.0438,12.0438,31240.0
2017-10-17 12:20:00,18.66,18.67,18.64,18.65,940856.0,12.0503,12.0568,12.0374,12.0438,940856.0
2017-10-17 12:25:00,18.65,18.66,18.64,18.66,70917.0,12.0438,12.0503,12.0374,12.0503,70917.0
2017-10-17 12:30:00,18.66,18.66,18.64,18.65,118418.0,12.0503,12.0503,12.0374,12.0438,118418.0
2017-10-17 12:35:00,18.65,18.66,18.63,18.64,558342.0,12.0438,12.0503,12.0309,12.0374,558342.0
2017-10-17 12:40:00,18.64,18.65,18.64,18.64,61709.0,12.0374,12.0438,12.0374,12.0374,61709.0
2017-10-17 12:45:00,18.64,18.65,18.61,18.62,96427.0,12.0374,12.0438,12.018,12.0245,96427.0
2017-10-17 12:50:00,18.61,18.62,18.58,18.59,137424.0,12.018,12.0245,11.9986,12.0051,137424.0
2017-10-17 12:55:00,18.59,18.6,18.56,18.56,122565.0,12.0051,12.0116,11.9857,11.9857,122565.0
2017-10-17 13:00:00,18.56,18.57,18.53,18.54,125356.0,11.9857,11.9922,11.9664,11.9728,125356.0
2017-10-17 13:05:00,18.54,18.56,18.53,18.55,128792.0,11.9728,11.9857,11.9664,11.9793,128792.0
2017-10-17 13:10:00,18.56,18.56,18.54,18.54,86106.0,11.9857,11.9857,11.9728,11.9728,86106.0
2017-10-17 13:15:00,18.55,18.57,18.54,18.57,170501.0,11.9793,11.9922,11.9728,11.9922,170501.0
2017-10-17 13:20:00,18.57,18.57,18.56,18.56,24915.0,11.9922,11.9922,11.9857,11.9857,24915.0
2017-10-17 13:25:00,18.57,18.57,18.55,18.57,97930.0,11.9922,11.9922,11.9793,11.9922,97930.0
2017-10-17 13:30:00,18.57,18.57,18.56,18.57,29584.0,11.9922,11.9922,11.9857,11.9922,29584.0
2017-10-17 13:35:00,18.57,18.58,18.56,18.56,85992.0,11.9922,11.9986,11.9857,11.9857,85992.0
2017-10-17 13:40:00,18.56,18.57,18.55,18.57,94075.0,11.9857,11.9922,11.9793,11.9922,94075.0
2017-10-17 13:45:00,18.57,18.6,18.56,18.6,160529.0,11.9922,12.0116,11.9857,12.0116,160529.0
2017-10-17 13:50:00,18.6,18.62,18.59,18.62,224459.0,12.0116,12.0245,12.0051,12.0245,224459.0
2017-10-17 13:55:00,18.62,18.62,18.6,18.6,118302.0,12.0245,12.0245,12.0116,12.0116,118302.0
2017-10-17 14:00:00,18.61,18.61,18.59,18.6,52090.0,12.018,12.018,12.0051,12.0116,52090.0
2017-10-17 14:05:00,18.6,18.61,18.59,18.61,210728.0,12.0116,12.018,12.0051,12.018,210728.0
2017-10-17 14:10:00,18.61,18.62,18.6,18.62,108007.0,12.018,12.0245,12.0116,12.0245,108007.0
2017-10-17 14:15:00,18.62,18.65,18.62,18.64,127565.0,12.0245,12.0438,12.0245,12.0374,127565.0
2017-10-17 14:20:00,18.65,18.65,18.62,18.62,137637.0,12.0438,12.0438,12.0245,12.0245,137637.0
2017-10-17 14:25:00,18.63,18.63,18.6,18.63,94102.0,12.0309,12.0309,12.0116,12.0309,94102.0
2017-10-17 14:30:00,18.63,18.64,18.62,18.64,62206.0,12.0309,12.0374,12.0245,12.0374,62206.0
2017-10-17 14:35:00,18.64,18.65,18.63,18.65,73897.0,12.0374,12.0438,12.0309,12.0438,73897.0
2017-10-17 14:40:00,18.64,18.65,18.63,18.64,61002.0,12.0374,12.0438,12.0309,12.0374,61002.0
2017-10-17 14:45:00,18.64,18.66,18.63,18.66,173656.0,12.0374,12.0503,12.0309,12.0503,173656.0
2017-10-17 14:50:00,18.66,18.67,18.65,18.66,76676.0,12.0503,12.0568,12.0438,12.0503,76676.0
2017-10-17 14:55:00,18.66,18.67,18.65,18.65,80400.0,12.0503,12.0568,12.0438,12.0438,80400.0
2017-10-17 15:00:00,18.66,18.66,18.65,18.66,38065.0,12.0503,12.0503,12.0438,12.0503,38065.0
2017-10-17 15:05:00,18.65,18.66,18.64,18.64,370469.0,12.0438,12.0503,12.0374,12.0374,370469.0
2017-10-17 15:10:00,18.64,18.66,18.64,18.66,71256.0,12.0374,12.0503,12.0374,12.0503,71256.0
2017-10-17 15:15:00,18.66,18.66,18.64,18.64,177216.0,12.0503,12.0503,12.0374,12.0374,177216.0
2017-10-17 15:20:00,18.64,18.65,18.64,18.64,353758.0,12.0374,12.0438,12.0374,12.0374,353758.0
2017-10-17 15:25:00,18.64,18.67,18.64,18.67,95271.0,12.0374,12.0568,12.0374,12.0568,95271.0
2017-10-17 15:30:00,18.67,18.68,18.66,18.66,209958.0,12.0568,12.0632,12.0503,12.0503,209958.0
2017-10-17 15:35:00,18.66,18.67,18.66,18.66,97292.0,12.0503,12.0568,12.0503,12.0503,97292.0
2017-10-17 15:40:00,18.66,18.67,18.66,18.66,128819.0,12.0503,12.0568,12.0503,12.0503,128819.0
2017-10-17 15:45:00,18.66,18.67,18.66,18.66,120020.0,12.0503,12.0568,12.0503,12.0503,120020.0
2017-10-17 15:50:00,18.66,18.67,18.66,18.66,260088.0,12.0503,12.0568,12.0503,12.0503,260088.0
2017-10-17 15:55:00,18.66,18.68,18.66,18.67,552586.0,12.0503,12.0632,12.0503,12.0568,552586.0
2017-10-18 09:30:00,18.62,18.71,18.61,18.7,234082.0,12.0245,12.0826,12.018,12.0761,234082.0
2017-10-18 09:35:00,18.71,18.74,18.65,18.65,293828.0,12.0826,12.102,12.0438,12.0438,293828.0
2017-10-18 09:40:00,18.64,18.65,18.57,18.61,179213.0,12.0374,12.0438,11.9922,12.018,179213.0
2017-10-18 09:45:00,18.6,18.63,18.59,18.62,224551.0,12.0116,12.0309,12.0051,12.0245,224551.0
2017-10-18 09:50:00,18.63,18.67,18.62,18.66,259219.0,12.0309,12.0568,12.0245,12.0503,259219.0
2017-10-18 09:55:00,18.66,18.68,18.64,18.67,237773.0,12.0503,12.0632,12.0374,12.0568,237773.0
2017-10-18 10:00:00,18.68,18.73,18.67,18.71,313564.0,12.0632,12.0955,12.0568,12.0826,313564.0
2017-10-18 10:05:00,18.71,18.72,18.68,18.71,209724.0,12.0826,12.089,12.0632,12.0826,209724.0
2017-10-18 10:10:00,18.71,18.71,18.68,18.7,317271.0,12.0826,12.0826,12.0632,12.0761,317271.0
2017-10-18 10:15:00,18.7,18.7,18.63,18.65,168430.0,12.0761,12.0761,12.0309,12.0438,168430.0
2017-10-18 10:20:00,18.65,18.69,18.64,18.69,147662.0,12.0438,12.0697,12.0374,12.0697,147662.0
2017-10-18 10:25:00,18.69,18.7,18.68,18.69,69481.0,12.0697,12.0761,12.0632,12.0697,69481.0
2017-10-18 10:30:00,18.7,18.73,18.69,18.7,166800.0,12.0761,12.0955,12.0697,12.0761,166800.0
2017-10-18 10:35:00,18.71,18.71,18.67,18.67,162189.0,12.0826,12.0826,12.0568,12.0568,162189.0
2017-10-18 10:40:00,18.67,18.68,18.63,18.63,47627.0,12.0568,12.0632,12.0309,12.0309,47627.0
2017-10-18 10:45:00,18.63,18.69,18.62,18.68,142496.0,12.0309,12.0697,12.0245,12.0632,142496.0
2017-10-18 10:50:00,18.67,18.68,18.66,18.68,139512.0,12.0568,12.0632,12.0503,12.0632,139512.0
2017-10-18 10:55:00,18.67,18.68,18.63,18.66,210490.0,12.0568,12.0632,12.0309,12.0503,210490.0
2017-10-18 11:00:00,18.67,18.67,18.63,18.65,244349.0,12.0568,12.0568,12.0309,12.0438,244349.0
2017-10-18 11:05:00,18.64,18.65,18.64,18.64,38400.0,12.0374,12.0438,12.0374,12.0374,38400.0
2017-10-18 11:10:00,18.64,18.65,18.63,18.64,161014.0,12.0374,12.0438,12.0309,12.0374,161014.0
2017-10-18 11:15:00,18.64,18.65,18.62,18.62,500692.0,12.0374,12.0438,12.0245,12.0245,500692.0
2017-10-18 11:20:00,18.63,18.63,18.58,18.6,187210.0,12.0309,12.0309,11.9986,12.0116,187210.0
2017-10-18 11:25:00,18.59,18.61,18.59,18.6,105735.0,12.0051,12.018,12.0051,12.0116,105735.0
2017-10-18 11:30:00,18.59,18.6,18.59,18.59,166816.0,12.0051,12.0116,12.0051,12.0051,166816.0
2017-10-18 11:35:00,18.6,18.6,18.59,18.6,98224.0,12.0116,12.0116,12.0051,12.0116,98224.0
2017-10-18 11:40:00,18.6,18.61,18.59,18.6,307992.0,12.0116,12.018,12.0051,12.0116,307992.0
2017-10-18 11:45:00,18.6,18.61,18.52,18.58,237074.0,12.0116,12.018,11.9599,11.9986,237074.0
2017-10-18 11:50:00,18.57,18.59,18.56,18.58,128687.0,11.9922,12.0051,11.9857,11.9986,128687.0
2017-10-18 11:55:00,18.58,18.59,18.58,18.58,187123.0,11.9986,12.0051,11.9986,11.9986,187123.0
2017-10-18 12:00:00,18.58,18.6,18.57,18.57,189050.0,11.9986,12.0116,11.9922,11.9922,189050.0
2017-10-18 12:05:00,18.57,18.58,18.57,18.57,212630.0,11.9922,11.9986,11.9922,11.9922,212630.0
2017-10-18 12:10:00,18.57,18.58,18.57,18.57,84122.0,11.9922,11.9986,11.9922,11.9922,84122.0
2017-10-18 12:15:00,18.57,18.58,18.57,18.57,95729.0,11.9922,11.9986,11.9922,11.9922,95729.0
2017-10-18 12:20:00,18.57,18.58,18.56,18.57,361871.0,11.9922,11.9986,11.9857,11.9922,361871.0
2017-10-18 12:25:00,18.56,18.58,18.56,18.57,151794.0,11.9857,11.9986,11.9857,11.9922,151794.0
2017-10-18 12:30:00,18.57,18.58,18.56,18.56,90638.0,11.9922,11.9986,11.9857,11.9857,90638.0
2017-10-18 12:35:00,18.56,18.57,18.56,18.56,84987.0,11.9857,11.9922,11.9857,11.9857,84987.0
2017-10-18 12:40:00,18.56,18.57,18.5,18.51,178383.0,11.9857,11.9922,11.947,11.9534,178383.0
2017-10-18 12:45:00,18.51,18.52,18.5,18.5,96000.0,11.9534,11.9599,11.947,11.947,96000.0
2017-10-18 12:50:00,18.5,18.57,18.47,18.55,578499.0,11.947,11.9922,11.9276,11.9793,578499.0
2017-10-18 12:55:00,18.55,18.58,18.54,18.57,133398.0,11.9793,11.9986,11.9728,11.9922,133398.0
2017-10-18 13:00:00,18.57,18.59,18.57,18.59,135148.0,11.9922,12.0051,11.9922,12.0051,135148.0
2017-10-18 13:05:00,18.59,18.59,18.58,18.58,91161.0,12.0051,12.0051,11.9986,11.9986,91161.0
2017-10-18 13:10:00,18.58,18.59,18.58,18.58,90351.0,11.9986,12.0051,11.9986,11.9986,90351.0
2017-10-18 13:15:00,18.58,18.59,18.58,18.58,98326.0,11.9986,12.0051,11.9986,11.9986,98326.0
2017-10-18 13:20:00,18.58,18.59,18.58,18.59,116216.0,11.9986,12.0051,11.9986,12.0051,116216.0
2017-10-18 13:25:00,18.59,18.61,18.58,18.6,288876.0,12.0051,12.018,11.9986,12.0116,288876.0
2017-10-18 13:30:00,18.6,18.62,18.59,18.62,142429.0,12.0116,12.0245,12.0051,12.0245,142429.0
2017-10-18 13:35:00,18.62,18.62,18.61,18.62,192836.0,12.0245,12.0245,12.018,12.0245,192836.0
2017-10-18 13:40:00,18.62,18.62,18.61,18.61,47101.0,12.0245,12.0245,12.018,12.018,47101.0
2017-10-18 13:45:00,18.62,18.62,18.61,18.62,120793.0,12.0245,12.0245,12.018,12.0245,120793.0
2017-10-18 13:50:00,18.62,18.65,18.61,18.64,295735.0,12.0245,12.0438,12.018,12.0374,295735.0
2017-10-18 13:55:00,18.64,18.65,18.63,18.64,213196.0,12.0374,12.0438,12.0309,12.0374,213196.0
2017-10-18 14:00:00,18.64,18.65,18.6,18.6,468070.0,12.0374,12.0438,12.0116,12.0116,468070.0
2017-10-18 14:05:00,18.61,18.61,18.51,18.52,154808.0,12.018,12.018,11.9534,11.9599,154808.0
2017-10-18 14:10:00,18.52,18.59,18.52,18.59,137361.0,11.9599,12.0051,11.9599,12.0051,137361.0
2017-10-18 14:15:00,18.58,18.59,18.55,18.56,117899.0,11.9986,12.0051,11.9793,11.9857,117899.0
2017-10-18 14:20:00,18.56,18.57,18.55,18.56,144130.0,11.9857,11.9922,11.9793,11.9857,144130.0
2017-10-18 14:25:00,18.57,18.58,18.55,18.57,162999.0,11.9922,11.9986,11.9793,11.9922,162999.0
2017-10-18 14:30:00,18.57,18.58,18.57,18.57,110000.0,11.9922,11.9986,11.9922,11.9922,110000.0
2017-10-18 14:35:00,18.57,18.59,18.54,18.55,272989.0,11.9922,12.0051,11.9728,11.9793,272989.0
2017-10-18 14:40:00,18.54,18.57,18.54,18.54,113676.0,11.9728,11.9922,11.9728,11.9728,113676.0
2017-10-18 14:45:00,18.55,18.55,18.53,18.53,92673.0,11.9793,11.9793,11.9664,11.9664,92673.0
2017-10-18 14:50:00,18.53,18.55,18.53,18.55,67049.0,11.9664,11.9793,11.9664,11.9793,67049.0
2017-10-18 14:55:00,18.55,18.55,18.54,18.54,72141.0,11.9793,11.9793,11.9728,11.9728,72141.0
2017-10-18 15:00:00,18.55,18.56,18.54,18.55,109084.0,11.9793,11.9857,11.9728,11.9793,109084.0
2017-10-18 15:05:00,18.55,18.55,18.53,18.54,154681.0,11.9793,11.9793,11.9664,11.9728,154681.0
2017-10-18 15:10:00,18.54,18.59,18.54,18.58,229506.0,11.9728,12.0051,11.9728,11.9986,229506.0
2017-10-18 15:15:00,18.59,18.62,18.58,18.6,391918.0,12.0051,12.0245,11.9986,12.0116,391918.0
2017-10-18 15:20:00,18.6,18.61,18.59,18.6,140513.0,12.0116,12.018,12.0051,12.0116,140513.0
2017-10-18 15:25:00,18.6,18.62,18.59,18.62,214186.0,12.0116,12.0245,12.0051,12.0245,214186.0
2017-10-18 15:30:00,18.62,18.63,18.6,18.6,201635.0,12.0245,12.0309,12.0116,12.0116,201635.0
2017-10-18 15:35:00,18.6,18.61,18.6,18.6,139020.0,12.0116,12.018,12.0116,12.0116,139020.0
2017-10-18 15:40:00,18.61,18.62,18.59,18.6,341949.0,12.018,12.0245,12.0051,12.0116,341949.0
2017-10-18 15:45:00,18.61,18.61,18.6,18.61,221885.0,12.018,12.018,12.0116,12.018,221885.0
2017-10-18 15:50:00,18.61,18.61,18.58,18.58,804644.0,12.018,12.018,11.9986,11.9986,804644.0
2017-10-18 15:55:00,18.58,18.62,18.58,18.6,1504108.0,11.9986,12.0245,11.9986,12.0116,1504108.0
2017-10-19 09:30:00,18.51,18.65,18.5,18.57,520168.0,11.9534,12.0438,11.947,11.9922,520168.0
2017-10-19 09:35:00,18.57,18.73,18.57,18.63,269201.0,11.9922,12.0955,11.9922,12.0309,269201.0
2017-10-19 09:40:00,18.63,18.7,18.6,18.67,311206.0,12.0309,12.0761,12.0116,12.0568,311206.0
2017-10-19 09:45:00,18.67,18.75,18.62,18.73,876007.0,12.0568,12.1084,12.0245,12.0955,876007.0
2017-10-19 09:50:00,18.72,18.74,18.65,18.66,632212.0,12.089,12.102,12.0438,12.0503,632212.0
2017-10-19 09:55:00,18.65,18.66,18.49,18.53,362938.0,12.0438,12.0503,11.9405,11.9664,362938.0
2017-10-19 10:00:00,18.54,18.61,18.48,18.5,306518.0,11.9728,12.018,11.9341,11.947,306518.0
2017-10-19 10:05:00,18.5,18.52,18.47,18.47,116392.0,11.947,11.9599,11.9276,11.9276,116392.0
2017-10-19 10:10:00,18.48,18.61,18.47,18.54,332929.0,11.9341,12.018,11.9276,11.9728,332929.0
2017-10-19 10:15:00,18.54,18.57,18.53,18.56,105836.0,11.9728,11.9922,11.9664,11.9857,105836.0
2017-10-19 10:20:00,18.55,18.56,18.5,18.54,215589.0,11.9793,11.9857,11.947,11.9728,215589.0
2017-10-19 10:25:00,18.53,18.54,18.51,18.51,77020.0,11.9664,11.9728,11.9534,11.9534,77020.0
2017-10-19 10:30:00,18.51,18.53,18.49,18.51,170061.0,11.9534,11.9664,11.9405,11.9534,170061.0
2017-10-19 10:35:00,18.51,18.51,18.46,18.48,127976.0,11.9534,11.9534,11.9211,11.9341,127976.0
2017-10-19 10:40:00,18.49,18.49,18.47,18.47,94994.0,11.9405,11.9405,11.9276,11.9276,94994.0
2017-10-19 10:45:00,18.47,18.48,18.45,18.46,157379.0,11.9276,11.9341,11.9147,11.9211,157379.0
2017-10-19 10:50:00,18.46,18.51,18.46,18.49,88645.0,11.9211,11.9534,11.9211,11.9405,88645.0
2017-10-19 10:55:00,18.49,18.5,18.49,18.49,38786.0,11.9405,11.947,11.9405,11.9405,38786.0
2017-10-19 11:00:00,18.5,18.52,18.46,18.46,652569.0,11.947,11.9599,11.9211,11.9211,652569.0
2017-10-19 11:05:00,18.46,18.5,18.46,18.49,141590.0,11.9211,11.947,11.9211,11.9405,141590.0
2017-10-19 11:10:00,18.49,18.52,18.49,18.52,136267.0,11.9405,11.9599,11.9405,11.9599,136267.0
2017-10-19 11:15:00,18.52,18.53,18.51,18.53,78705.0,11.9599,11.9664,11.9534,11.9664,78705.0
2017-10-19 11:20:00,18.53,18.53,18.52,18.53,30884.0,11.9664,11.9664,11.9599,11.9664,30884.0
2017-10-19 11:25:00,18.53,18.53,18.5,18.51,101747.0,11.9664,11.9664,11.947,11.9534,101747.0
2017-10-19 11:30:00,18.51,18.51,18.5,18.5,62438.0,11.9534,11.9534,11.947,11.947,62438.0
2017-10-19 11:35:00,18.5,18.51,18.46,18.46,151950.0,11.947,11.9534,11.9211,11.9211,151950.0
2017-10-19 11:40:00,18.46,18.47,18.43,18.45,301642.0,11.9211,11.9276,11.9018,11.9147,301642.0
2017-10-19 11:45:00,18.45,18.45,18.44,18.45,108020.0,11.9147,11.9147,11.9082,11.9147,108020.0
2017-10-19 11:50:00,18.45,18.46,18.44,18.45,135334.0,11.9147,11.9211,11.9082,11.9147,135334.0
2017-10-19 11:55:00,18.45,18.45,18.42,18.43,130450.0,11.9147,11.9147,11.8953,11.9018,130450.0
2017-10-19 12:00:00,18.43,18.48,18.42,18.46,157473.0,11.9018,11.9341,11.8953,11.9211,157473.0
2017-10-19 12:05:00,18.46,18.48,18.46,18.48,80441.0,11.9211,11.9341,11.9211,11.9341,80441.0
2017-10-19 12:10:00,18.48,18.48,18.46,18.48,157296.0,11.9341,11.9341,11.9211,11.9341,157296.0
2017-10-19 12:15:00,18.48,18.48,18.47,18.47,40214.0,11.9341,11.9341,11.9276,11.9276,40214.0
2017-10-19 12:20:00,18.48,18.48,18.47,18.47,39249.0,11.9341,11.9341,11.9276,11.9276,39249.0
2017-10-19 12:25:00,18.48,18.48,18.47,18.48,44223.0,11.9341,11.9341,11.9276,11.9341,44223.0
2017-10-19 12:30:00,18.47,18.48,18.45,18.46,83841.0,11.9276,11.9341,11.9147,11.9211,83841.0
2017-10-19 12:35:00,18.46,18.46,18.45,18.46,42125.0,11.9211,11.9211,11.9147,11.9211,42125.0
2017-10-19 12:40:00,18.46,18.46,18.45,18.45,40662.0,11.9211,11.9211,11.9147,11.9147,40662.0
2017-10-19 12:45:00,18.46,18.48,18.45,18.48,99328.0,11.9211,11.9341,11.9147,11.9341,99328.0
2017-10-19 12:50:00,18.48,18.52,18.47,18.52,155936.0,11.9341,11.9599,11.9276,11.9599,155936.0
2017-10-19 12:55:00,18.52,18.54,18.49,18.53,570281.0,11.9599,11.9728,11.9405,11.9664,570281.0
2017-10-19 13:00:00,18.53,18.54,18.52,18.53,123654.0,11.9664,11.9728,11.9599,11.9664,123654.0
2017-10-19 13:05:00,18.53,18.53,18.52,18.53,53742.0,11.9664,11.9664,11.9599,11.9664,53742.0
2017-10-19 13:10:00,18.53,18.53,18.5,18.53,288114.0,11.9664,11.9664,11.947,11.9664,288114.0
2017-10-19 13:15:00,18.53,18.55,18.52,18.55,122079.0,11.9664,11.9793,11.9599,11.9793,122079.0
2017-10-19 13:20:00,18.55,18.55,18.54,18.54,58608.0,11.9793,11.9793,11.9728,11.9728,58608.0
2017-10-19 13:25:00,18.55,18.59,18.54,18.57,80750.0,11.9793,12.0051,11.9728,11.9922,80750.0
2017-10-19 13:30:00,18.58,18.58,18.57,18.57,33212.0,11.9986,11.9986,11.9922,11.9922,33212.0
2017-10-19 13:35:00,18.57,18.71,18.57,18.66,414368.0,11.9922,12.0826,11.9922,12.0503,414368.0
2017-10-19 13:40:00,18.65,18.73,18.64,18.72,166824.0,12.0438,12.0955,12.0374,12.089,166824.0
2017-10-19 13:45:00,18.73,18.73,18.64,18.64,203740.0,12.0955,12.0955,12.0374,12.0374,203740.0
2017-10-19 13:50:00,18.64,18.66,18.63,18.63,148009.0,12.0374,12.0503,12.0309,12.0309,148009.0
2017-10-19 13:55:00,18.63,18.64,18.59,18.62,177803.0,12.0309,12.0374,12.0051,12.0245,177803.0
2017-10-19 14:00:00,18.62,18.62,18.61,18.61,38800.0,12.0245,12.0245,12.018,12.018,38800.0
2017-10-19 14:05:00,18.61,18.68,18.61,18.68,150016.0,12.018,12.0632,12.018,12.0632,150016.0
2017-10-19 14:10:00,18.68,18.68,18.67,18.68,74078.0,12.0632,12.0632,12.0568,12.0632,74078.0
2017-10-19 14:15:00,18.68,18.69,18.66,18.66,87273.0,12.0632,12.0697,12.0503,12.0503,87273.0
2017-10-19 14:20:00,18.66,18.67,18.64,18.65,81854.0,12.0503,12.0568,12.0374,12.0438,81854.0
2017-10-19 14:25:00,18.66,18.67,18.64,18.64,145244.0,12.0503,12.0568,12.0374,12.0374,145244.0
2017-10-19 14:30:00,18.64,18.67,18.63,18.66,192818.0,12.0374,12.0568,12.0309,12.0503,192818.0
2017-10-19 14:35:00,18.66,18.68,18.66,18.68,151199.0,12.0503,12.0632,12.0503,12.0632,151199.0
2017-10-19 14:40:00,18.68,18.69,18.67,18.69,91342.0,12.0632,12.0697,12.0568,12.0697,91342.0
2017-10-19 14:45:00,18.69,18.71,18.68,18.69,159755.0,12.0697,12.0826,12.0632,12.0697,159755.0
2017-10-19 14:50:00,18.69,18.73,18.69,18.71,382646.0,12.0697,12.0955,12.0697,12.0826,382646.0
2017-10-19 14:55:00,18.71,18.72,18.68,18.71,240275.0,12.0826,12.089,12.0632,12.0826,240275.0
2017-10-19 15:00:00,18.71,18.72,18.69,18.7,217318.0,12.0826,12.089,12.0697,12.0761,217318.0
2017-10-19 15:05:00,18.7,18.72,18.7,18.71,137677.0,12.0761,12.089,12.0761,12.0826,137677.0
2017-10-19 15:10:00,18.71,18.74,18.71,18.74,131454.0,12.0826,12.102,12.0826,12.102,131454.0
2017-10-19 15:15:00,18.73,18.75,18.73,18.75,155593.0,12.0955,12.1084,12.0955,12.1084,155593.0
2017-10-19 15:20:00,18.75,18.77,18.74,18.76,291443.0,12.1084,12.1213,12.102,12.1149,291443.0
2017-10-19 15:25:00,18.76,18.76,18.74,18.76,132231.0,12.1149,12.1149,12.102,12.1149,132231.0
2017-10-19 15:30:00,18.76,18.76,18.73,18.73,209306.0,12.1149,12.1149,12.0955,12.0955,209306.0
2017-10-19 15:35:00,18.73,18.74,18.69,18.69,208785.0,12.0955,12.102,12.0697,12.0697,208785.0
2017-10-19 15:40:00,18.7,18.7,18.65,18.68,309871.0,12.0761,12.0761,12.0438,12.0632,309871.0
2017-10-19 15:45:00,18.67,18.68,18.65,18.66,261376.0,12.0568,12.0632,12.0438,12.0503,261376.0
2017-10-19 15:50:00,18.65,18.68,18.65,18.66,502907.0,12.0438,12.0632,12.0438,12.0503,502907.0
2017-10-19 15:55:00,18.66,18.67,18.64,18.66,864014.0,12.0503,12.0568,12.0374,12.0503,864014.0
2017-10-20 09:30:00,18.75,18.76,18.68,18.69,403508.0,12.1084,12.1149,12.0632,12.0697,403508.0
2017-10-20 09:35:00,18.69,18.7,18.63,18.63,98894.0,12.0697,12.0761,12.0309,12.0309,98894.0
2017-10-20 09:40:00,18.62,18.67,18.61,18.66,117618.0,12.0245,12.0568,12.018,12.0503,117618.0
2017-10-20 09:45:00,18.66,18.67,18.64,18.65,107274.0,12.0503,12.0568,12.0374,12.0438,107274.0
2017-10-20 09:50:00,18.64,18.65,18.6,18.61,73615.0,12.0374,12.0438,12.0116,12.018,73615.0
2017-10-20 09:55:00,18.6,18.61,18.5,18.51,167782.0,12.0116,12.018,11.947,11.9534,167782.0
2017-10-20 10:00:00,18.51,18.59,18.51,18.56,93572.0,11.9534,12.0051,11.9534,11.9857,93572.0
2017-10-20 10:05:00,18.57,18.57,18.53,18.55,52907.0,11.9922,11.9922,11.9664,11.9793,52907.0
2017-10-20 10:10:00,18.55,18.57,18.54,18.57,74995.0,11.9793,11.9922,11.9728,11.9922,74995.0
2017-10-20 10:15:00,18.57,18.58,18.56,18.58,86606.0,11.9922,11.9986,11.9857,11.9986,86606.0
2017-10-20 10:20:00,18.57,18.6,18.56,18.58,60128.0,11.9922,12.0116,11.9857,11.9986,60128.0
2017-10-20 10:25:00,18.57,18.61,18.57,18.61,47721.0,11.9922,12.018,11.9922,12.018,47721.0
2017-10-20 10:30:00,18.61,18.62,18.59,18.61,60693.0,12.018,12.0245,12.0051,12.018,60693.0
2017-10-20 10:35:00,18.61,18.63,18.59,18.63,70912.0,12.018,12.0309,12.0051,12.0309,70912.0
2017-10-20 10:40:00,18.63,18.65,18.6,18.61,165390.0,12.0309,12.0438,12.0116,12.018,165390.0
2017-10-20 10:45:00,18.61,18.61,18.59,18.59,35406.0,12.018,12.018,12.0051,12.0051,35406.0
2017-10-20 10:50:00,18.59,18.59,18.55,18.56,71854.0,12.0051,12.0051,11.9793,11.9857,71854.0
2017-10-20 10:55:00,18.55,18.57,18.55,18.56,89098.0,11.9793,11.9922,11.9793,11.9857,89098.0
2017-10-20 11:00:00,18.56,18.57,18.54,18.55,98734.0,11.9857,11.9922,11.9728,11.9793,98734.0
2017-10-20 11:05:00,18.55,18.59,18.55,18.58,93613.0,11.9793,12.0051,11.9793,11.9986,93613.0
2017-10-20 11:10:00,18.58,18.6,18.57,18.59,94975.0,11.9986,12.0116,11.9922,12.0051,94975.0
2017-10-20 11:15:00,18.6,18.61,18.57,18.59,77858.0,12.0116,12.018,11.9922,12.0051,77858.0
2017-10-20 11:20:00,18.59,18.59,18.56,18.57,128548.0,12.0051,12.0051,11.9857,11.9922,128548.0
2017-10-20 11:25:00,18.57,18.58,18.54,18.57,97093.0,11.9922,11.9986,11.9728,11.9922,97093.0
2017-10-20 11:30:00,18.57,18.57,18.55,18.56,49888.0,11.9922,11.9922,11.9793,11.9857,49888.0
2017-10-20 11:35:00,18.56,18.57,18.55,18.55,95229.0,11.9857,11.9922,11.9793,11.9793,95229.0
2017-10-20 11:40:00,18.56,18.56,18.53,18.54,76228.0,11.9857,11.9857,11.9664,11.9728,76228.0
2017-10-20 11:45:00,18.54,18.55,18.53,18.54,38001.0,11.9728,11.9793,11.9664,11.9728,38001.0
2017-10-20 11:50:00,18.53,18.54,18.5,18.51,76786.0,11.9664,11.9728,11.947,11.9534,76786.0
2017-10-20 11:55:00,18.51,18.53,18.5,18.53,86834.0,11.9534,11.9664,11.947,11.9664,86834.0
2017-10-20 12:00:00,18.53,18.53,18.51,18.52,73561.0,11.9664,11.9664,11.9534,11.9599,73561.0
2017-10-20 12:05:00,18.53,18.53,18.51,18.51,87461.0,11.9664,11.9664,11.9534,11.9534,87461.0
2017-10-20 12:10:00,18.52,18.54,18.51,18.54,70189.0,11.9599,11.9728,11.9534,11.9728,70189.0
2017-10-20 12:15:00,18.54,18.54,18.52,18.53,49382.0,11.9728,11.9728,11.9599,11.9664,49382.0
2017-10-20 12:20:00,18.53,18.53,18.51,18.52,53760.0,11.9664,11.9664,11.9534,11.9599,53760.0
2017-10-20 12:25:00,18.52,18.52,18.5,18.51,83285.0,11.9599,11.9599,11.947,11.9534,83285.0
2017-10-20 12:30:00,18.51,18.52,18.5,18.52,67882.0,11.9534,11.9599,11.947,11.9599,67882.0
2017-10-20 12:35:00,18.52,18.54,18.51,18.53,77393.0,11.9599,11.9728,11.9534,11.9664,77393.0
2017-10-20 12:40:00,18.53,18.53,18.51,18.52,54941.0,11.9664,11.9664,11.9534,11.9599,54941.0
2017-10-20 12:45:00,18.52,18.52,18.5,18.51,52489.0,11.9599,11.9599,11.947,11.9534,52489.0
2017-10-20 12:50:00,18.5,18.51,18.48,18.48,104800.0,11.947,11.9534,11.9341,11.9341,104800.0
2017-10-20 12:55:00,18.48,18.49,18.47,18.48,106235.0,11.9341,11.9405,11.9276,11.9341,106235.0
2017-10-20 13:00:00,18.49,18.52,18.48,18.52,140043.0,11.9405,11.9599,11.9341,11.9599,140043.0
2017-10-20 13:05:00,18.52,18.53,18.52,18.53,37927.0,11.9599,11.9664,11.9599,11.9664,37927.0
2017-10-20 13:10:00,18.52,18.54,18.51,18.52,84809.0,11.9599,11.9728,11.9534,11.9599,84809.0
2017-10-20 13:15:00,18.52,18.52,18.5,18.51,45469.0,11.9599,11.9599,11.947,11.9534,45469.0
2017-10-20 13:20:00,18.52,18.53,18.51,18.51,82573.0,11.9599,11.9664,11.9534,11.9534,82573.0
2017-10-20 13:25:00,18.51,18.52,18.51,18.52,26175.0,11.9534,11.9599,11.9534,11.9599,26175.0
2017-10-20 13:30:00,18.52,18.53,18.51,18.52,67558.0,11.9599,11.9664,11.9534,11.9599,67558.0
2017-10-20 13:35:00,18.52,18.53,18.51,18.51,51249.0,11.9599,11.9664,11.9534,11.9534,51249.0
2017-10-20 13:40:00,18.52,18.52,18.51,18.52,21303.0,11.9599,11.9599,11.9534,11.9599,21303.0
2017-10-20 13:45:00,18.52,18.52,18.49,18.49,48871.0,11.9599,11.9599,11.9405,11.9405,48871.0
2017-10-20 13:50:00,18.49,18.5,18.47,18.47,45325.0,11.9405,11.947,11.9276,11.9276,45325.0
2017-10-20 13:55:00,18.48,18.48,18.45,18.46,55505.0,11.9341,11.9341,11.9147,11.9211,55505.0
2017-10-20 14:00:00,18.46,18.47,18.45,18.46,44150.0,11.9211,11.9276,11.9147,11.9211,44150.0
2017-10-20 14:05:00,18.45,18.46,18.45,18.45,36348.0,11.9147,11.9211,11.9147,11.9147,36348.0
2017-10-20 14:10:00,18.45,18.47,18.45,18.47,73437.0,11.9147,11.9276,11.9147,11.9276,73437.0
2017-10-20 14:15:00,18.46,18.48,18.46,18.48,136218.0,11.9211,11.9341,11.9211,11.9341,136218.0
2017-10-20 14:20:00,18.48,18.48,18.47,18.48,38944.0,11.9341,11.9341,11.9276,11.9341,38944.0
2017-10-20 14:25:00,18.48,18.49,18.46,18.48,113947.0,11.9341,11.9405,11.9211,11.9341,113947.0
2017-10-20 14:30:00,18.49,18.5,18.48,18.49,54458.0,11.9405,11.947,11.9341,11.9405,54458.0
2017-10-20 14:35:00,18.49,18.49,18.48,18.49,45360.0,11.9405,11.9405,11.9341,11.9405,45360.0
2017-10-20 14:40:00,18.49,18.51,18.48,18.5,116872.0,11.9405,11.9534,11.9341,11.947,116872.0
2017-10-20 14:45:00,18.49,18.5,18.47,18.48,53607.0,11.9405,11.947,11.9276,11.9341,53607.0
2017-10-20 14:50:00,18.47,18.48,18.46,18.46,65520.0,11.9276,11.9341,11.9211,11.9211,65520.0
2017-10-20 14:55:00,18.46,18.47,18.44,18.45,114348.0,11.9211,11.9276,11.9082,11.9147,114348.0
2017-10-20 15:00:00,18.45,18.45,18.43,18.45,195011.0,11.9147,11.9147,11.9018,11.9147,195011.0
2017-10-20 15:05:00,18.45,18.46,18.44,18.45,117339.0,11.9147,11.9211,11.9082,11.9147,117339.0
2017-10-20 15:10:00,18.45,18.45,18.44,18.45,45193.0,11.9147,11.9147,11.9082,11.9147,45193.0
2017-10-20 15:15:00,18.45,18.45,18.41,18.43,150679.0,11.9147,11.9147,11.8889,11.9018,150679.0
2017-10-20 15:20:00,18.43,18.43,18.42,18.43,84350.0,11.9018,11.9018,11.8953,11.9018,84350.0
2017-10-20 15:25:00,18.43,18.43,18.41,18.41,123050.0,11.9018,11.9018,11.8889,11.8889,123050.0
2017-10-20 15:30:00,18.42,18.44,18.41,18.43,183907.0,11.8953,11.9082,11.8889,11.9018,183907.0
2017-10-20 15:35:00,18.43,18.44,18.43,18.44,84617.0,11.9018,11.9082,11.9018,11.9082,84617.0
2017-10-20 15:40:00,18.44,18.44,18.43,18.44,93952.0,11.9082,11.9082,11.9018,11.9082,93952.0
2017-10-20 15:45:00,18.44,18.44,18.4,18.41,296679.0,11.9082,11.9082,11.8824,11.8889,296679.0
2017-10-20 15:50:00,18.4,18.41,18.38,18.38,357276.0,11.8824,11.8889,11.8695,11.8695,357276.0
2017-10-20 15:55:00,18.39,18.41,18.38,18.41,965698.0,11.8759,11.8889,11.8695,11.8889,965698.0
2017-10-23 09:30:00,18.36,18.4,18.31,18.31,318243.0,11.8566,11.8824,11.8243,11.8243,318243.0
2017-10-23 09:35:00,18.31,18.33,18.27,18.31,141580.0,11.8243,11.8372,11.7984,11.8243,141580.0
2017-10-23 09:40:00,18.31,18.32,18.22,18.22,184305.0,11.8243,11.8307,11.7662,11.7662,184305.0
2017-10-23 09:45:00,18.22,18.24,18.2,18.22,193648.0,11.7662,11.7791,11.7532,11.7662,193648.0
2017-10-23 09:50:00,18.22,18.27,18.22,18.27,190069.0,11.7662,11.7984,11.7662,11.7984,190069.0
2017-10-23 09:55:00,18.28,18.29,18.26,18.27,126228.0,11.8049,11.8114,11.792,11.7984,126228.0
2017-10-23 10:00:00,18.27,18.3,18.25,18.28,144656.0,11.7984,11.8178,11.7855,11.8049,144656.0
2017-10-23 10:05:00,18.28,18.28,18.25,18.27,166335.0,11.8049,11.8049,11.7855,11.7984,166335.0
2017-10-23 10:10:00,18.27,18.27,18.22,18.23,124742.0,11.7984,11.7984,11.7662,11.7726,124742.0
2017-10-23 10:15:00,18.23,18.25,18.22,18.25,234695.0,11.7726,11.7855,11.7662,11.7855,234695.0
2017-10-23 10:20:00,18.25,18.25,18.21,18.25,198035.0,11.7855,11.7855,11.7597,11.7855,198035.0
2017-10-23 10:25:00,18.24,18.28,18.24,18.28,132961.0,11.7791,11.8049,11.7791,11.8049,132961.0
2017-10-23 10:30:00,18.28,18.29,18.27,18.28,51626.0,11.8049,11.8114,11.7984,11.8049,51626.0
2017-10-23 10:35:00,18.29,18.31,18.28,18.31,56980.0,11.8114,11.8243,11.8049,11.8243,56980.0
2017-10-23 10:40:00,18.31,18.31,18.29,18.3,96696.0,11.8243,11.8243,11.8114,11.8178,96696.0
2017-10-23 10:45:00,18.3,18.3,18.26,18.27,119356.0,11.8178,11.8178,11.792,11.7984,119356.0
2017-10-23 10:50:00,18.27,18.27,18.22,18.23,110972.0,11.7984,11.7984,11.7662,11.7726,110972.0
2017-10-23 10:55:00,18.23,18.24,18.22,18.23,151110.0,11.7726,11.7791,11.7662,11.7726,151110.0
2017-10-23 11:00:00,18.24,18.26,18.23,18.23,102443.0,11.7791,11.792,11.7726,11.7726,102443.0
2017-10-23 11:05:00,18.23,18.24,18.21,18.21,63318.0,11.7726,11.7791,11.7597,11.7597,63318.0
2017-10-23 11:10:00,18.21,18.24,18.2,18.23,246045.0,11.7597,11.7791,11.7532,11.7726,246045.0
2017-10-23 11:15:00,18.24,18.25,18.23,18.25,117833.0,11.7791,11.7855,11.7726,11.7855,117833.0
2017-10-23 11:20:00,18.25,18.25,18.21,18.21,92618.0,11.7855,11.7855,11.7597,11.7597,92618.0
2017-10-23 11:25:00,18.21,18.23,18.21,18.21,210508.0,11.7597,11.7726,11.7597,11.7597,210508.0
2017-10-23 11:30:00,18.21,18.22,18.2,18.21,273110.0,11.7597,11.7662,11.7532,11.7597,273110.0
2017-10-23 11:35:00,18.21,18.22,18.17,18.17,341805.0,11.7597,11.7662,11.7339,11.7339,341805.0
2017-10-23 11:40:00,18.18,18.2,18.17,18.2,109826.0,11.7403,11.7532,11.7339,11.7532,109826.0
2017-10-23 11:45:00,18.2,18.2,18.19,18.2,66000.0,11.7532,11.7532,11.7468,11.7532,66000.0
2017-10-23 11:50:00,18.19,18.2,18.18,18.19,189930.0,11.7468,11.7532,11.7403,11.7468,189930.0
2017-10-23 11:55:00,18.19,18.2,18.17,18.17,90529.0,11.7468,11.7532,11.7339,11.7339,90529.0
2017-10-23 12:00:00,18.17,18.18,18.12,18.13,195820.0,11.7339,11.7403,11.7016,11.708,195820.0
2017-10-23 12:05:00,18.13,18.15,18.11,18.11,217289.0,11.708,11.721,11.6951,11.6951,217289.0
2017-10-23 12:10:00,18.12,18.12,18.11,18.11,137293.0,11.7016,11.7016,11.6951,11.6951,137293.0
2017-10-23 12:15:00,18.12,18.17,18.11,18.17,251843.0,11.7016,11.7339,11.6951,11.7339,251843.0
2017-10-23 12:20:00,18.16,18.17,18.12,18.12,105389.0,11.7274,11.7339,11.7016,11.7016,105389.0
2017-10-23 12:25:00,18.12,18.13,18.11,18.13,56993.0,11.7016,11.708,11.6951,11.708,56993.0
2017-10-23 12:30:00,18.12,18.15,18.12,18.14,61508.0,11.7016,11.721,11.7016,11.7145,61508.0
2017-10-23 12:35:00,18.15,18.15,18.09,18.13,175557.0,11.721,11.721,11.6822,11.708,175557.0
2017-10-23 12:40:00,18.12,18.14,18.12,18.14,38352.0,11.7016,11.7145,11.7016,11.7145,38352.0
2017-10-23 12:45:00,18.14,18.14,18.13,18.13,39370.0,11.7145,11.7145,11.708,11.708,39370.0
2017-10-23 12:50:00,18.14,18.14,18.1,18.1,93226.0,11.7145,11.7145,11.6887,11.6887,93226.0
2017-10-23 12:55:00,18.1,18.12,18.1,18.12,41800.0,11.6887,11.7016,11.6887,11.7016,41800.0
2017-10-23 13:00:00,18.12,18.12,18.11,18.12,51631.0,11.7016,11.7016,11.6951,11.7016,51631.0
2017-10-23 13:05:00,18.11,18.12,18.11,18.12,90478.0,11.6951,11.7016,11.6951,11.7016,90478.0
2017-10-23 13:10:00,18.12,18.12,18.08,18.08,108958.0,11.7016,11.7016,11.6757,11.6757,108958.0
2017-10-23 13:15:00,18.08,18.09,18.08,18.09,60026.0,11.6757,11.6822,11.6757,11.6822,60026.0
2017-10-23 13:20:00,18.08,18.09,18.06,18.07,138497.0,11.6757,11.6822,11.6628,11.6693,138497.0
2017-10-23 13:25:00,18.07,18.1,18.07,18.07,133253.0,11.6693,11.6887,11.6693,11.6693,133253.0
2017-10-23 13:30:00,18.07,18.08,18.05,18.08,163793.0,11.6693,11.6757,11.6564,11.6757,163793.0
2017-10-23 13:35:00,18.07,18.09,18.06,18.07,85737.0,11.6693,11.6822,11.6628,11.6693,85737.0
2017-10-23 13:40:00,18.07,18.07,18.04,18.05,63263.0,11.6693,11.6693,11.6499,11.6564,63263.0
2017-10-23 13:45:00,18.04,18.06,18.04,18.04,317806.0,11.6499,11.6628,11.6499,11.6499,317806.0
2017-10-23 13:50:00,18.04,18.05,18.04,18.05,229281.0,11.6499,11.6564,11.6499,11.6564,229281.0
2017-10-23 13:55:00,18.05,18.09,18.04,18.09,119737.0,11.6564,11.6822,11.6499,11.6822,119737.0
2017-10-23 14:00:00,18.09,18.1,18.06,18.07,104714.0,11.6822,11.6887,11.6628,11.6693,104714.0
2017-10-23 14:05:00,18.08,18.11,18.07,18.11,289581.0,11.6757,11.6951,11.6693,11.6951,289581.0
2017-10-23 14:10:00,18.11,18.12,18.08,18.08,204865.0,11.6951,11.7016,11.6757,11.6757,204865.0
2017-10-23 14:15:00,18.09,18.12,18.08,18.1,140566.0,11.6822,11.7016,11.6757,11.6887,140566.0
2017-10-23 14:20:00,18.1,18.14,18.1,18.12,123025.0,11.6887,11.7145,11.6887,11.7016,123025.0
2017-10-23 14:25:00,18.12,18.12,18.09,18.09,102075.0,11.7016,11.7016,11.6822,11.6822,102075.0
2017-10-23 14:30:00,18.09,18.1,18.08,18.09,63636.0,11.6822,11.6887,11.6757,11.6822,63636.0
2017-10-23 14:35:00,18.08,18.1,18.08,18.1,79190.0,11.6757,11.6887,11.6757,11.6887,79190.0
2017-10-23 14:40:00,18.1,18.11,18.09,18.11,38941.0,11.6887,11.6951,11.6822,11.6951,38941.0
2017-10-23 14:45:00,18.11,18.11,18.08,18.1,134125.0,11.6951,11.6951,11.6757,11.6887,134125.0
2017-10-23 14:50:00,18.1,18.12,18.09,18.12,177722.0,11.6887,11.7016,11.6822,11.7016,177722.0
2017-10-23 14:55:00,18.11,18.13,18.11,18.13,30514.0,11.6951,11.708,11.6951,11.708,30514.0
2017-10-23 15:00:00,18.12,18.15,18.12,18.13,113312.0,11.7016,11.721,11.7016,11.708,113312.0
2017-10-23 15:05:00,18.14,18.14,18.1,18.11,187969.0,11.7145,11.7145,11.6887,11.6951,187969.0
2017-10-23 15:10:00,18.11,18.15,18.11,18.14,103001.0,11.6951,11.721,11.6951,11.7145,103001.0
2017-10-23 15:15:00,18.14,18.15,18.12,18.14,122868.0,11.7145,11.721,11.7016,11.7145,122868.0
2017-10-23 15:20:00,18.14,18.14,18.11,18.14,115758.0,11.7145,11.7145,11.6951,11.7145,115758.0
2017-10-23 15:25:00,18.13,18.15,18.12,18.14,199316.0,11.708,11.721,11.7016,11.7145,199316.0
2017-10-23 15:30:00,18.13,18.16,18.13,18.15,182716.0,11.708,11.7274,11.708,11.721,182716.0
2017-10-23 15:35:00,18.16,18.16,18.12,18.13,215456.0,11.7274,11.7274,11.7016,11.708,215456.0
2017-10-23 15:40:00,18.12,18.16,18.12,18.14,249864.0,11.7016,11.7274,11.7016,11.7145,249864.0
2017-10-23 15:45:00,18.14,18.15,18.11,18.12,332877.0,11.7145,11.721,11.6951,11.7016,332877.0
2017-10-23 15:50:00,18.12,18.13,18.09,18.13,554590.0,11.7016,11.708,11.6822,11.708,554590.0
2017-10-23 15:55:00,18.13,18.14,18.12,18.13,738061.0,11.708,11.7145,11.7016,11.708,738061.0
2017-10-24 09:30:00,18.17,18.21,18.16,18.2,383289.0,11.7339,11.7597,11.7274,11.7532,383289.0
2017-10-24 09:35:00,18.2,18.22,18.19,18.2,199698.0,11.7532,11.7662,11.7468,11.7532,199698.0
2017-10-24 09:40:00,18.2,18.21,18.19,18.2,148763.0,11.7532,11.7597,11.7468,11.7532,148763.0
2017-10-24 09:45:00,18.21,18.25,18.2,18.24,189677.0,11.7597,11.7855,11.7532,11.7791,189677.0
2017-10-24 09:50:00,18.25,18.26,18.22,18.23,189499.0,11.7855,11.792,11.7662,11.7726,189499.0
2017-10-24 09:55:00,18.23,18.23,18.2,18.21,82008.0,11.7726,11.7726,11.7532,11.7597,82008.0
2017-10-24 10:00:00,18.21,18.22,18.18,18.2,190770.0,11.7597,11.7662,11.7403,11.7532,190770.0
2017-10-24 10:05:00,18.19,18.21,18.19,18.2,424119.0,11.7468,11.7597,11.7468,11.7532,424119.0
2017-10-24 10:10:00,18.2,18.21,18.2,18.2,135985.0,11.7532,11.7597,11.7532,11.7532,135985.0
2017-10-24 10:15:00,18.2,18.72,18.15,18.15,360238.0,11.7532,12.089,11.721,11.721,360238.0
2017-10-24 10:20:00,18.15,18.16,18.11,18.13,304831.0,11.721,11.7274,11.6951,11.708,304831.0
2017-10-24 10:25:00,18.12,18.13,18.12,18.12,65960.0,11.7016,11.708,11.7016,11.7016,65960.0
2017-10-24 10:30:00,18.13,18.13,18.1,18.12,553216.0,11.708,11.708,11.6887,11.7016,553216.0
2017-10-24 10:35:00,18.12,18.14,18.1,18.11,949094.0,11.7016,11.7145,11.6887,11.6951,949094.0
2017-10-24 10:40:00,18.11,18.12,18.04,18.07,376600.0,11.6951,11.7016,11.6499,11.6693,376600.0
2017-10-24 10:45:00,18.08,18.12,18.07,18.1,117092.0,11.6757,11.7016,11.6693,11.6887,117092.0
2017-10-24 10:50:00,18.1,18.12,18.08,18.12,448368.0,11.6887,11.7016,11.6757,11.7016,448368.0
2017-10-24 10:55:00,18.12,18.14,18.11,18.12,205533.0,11.7016,11.7145,11.6951,11.7016,205533.0
2017-10-24 11:00:00,18.12,18.13,18.1,18.13,268425.0,11.7016,11.708,11.6887,11.708,268425.0
2017-10-24 11:05:00,18.12,18.13,18.12,18.12,73504.0,11.7016,11.708,11.7016,11.7016,73504.0
2017-10-24 11:10:00,18.12,18.13,18.12,18.13,52999.0,11.7016,11.708,11.7016,11.708,52999.0
2017-10-24 11:15:00,18.13,18.14,18.12,18.12,454181.0,11.708,11.7145,11.7016,11.7016,454181.0
2017-10-24 11:20:00,18.13,18.15,18.12,18.14,155038.0,11.708,11.721,11.7016,11.7145,155038.0
2017-10-24 11:25:00,18.14,18.19,18.14,18.19,130496.0,11.7145,11.7468,11.7145,11.7468,130496.0
2017-10-24 11:30:00,18.19,18.21,18.17,18.18,279892.0,11.7468,11.7597,11.7339,11.7403,279892.0
2017-10-24 11:35:00,18.17,18.18,18.16,18.16,88501.0,11.7339,11.7403,11.7274,11.7274,88501.0
2017-10-24 11:40:00,18.17,18.21,18.16,18.19,90785.0,11.7339,11.7597,11.7274,11.7468,90785.0
2017-10-24 11:45:00,18.19,18.22,18.18,18.21,166069.0,11.7468,11.7662,11.7403,11.7597,166069.0
2017-10-24 11:50:00,18.22,18.22,18.19,18.19,197929.0,11.7662,11.7662,11.7468,11.7468,197929.0
2017-10-24 11:55:00,18.2,18.2,18.19,18.19,185033.0,11.7532,11.7532,11.7468,11.7468,185033.0
2017-10-24 12:00:00,18.2,18.21,18.19,18.19,227577.0,11.7532,11.7597,11.7468,11.7468,227577.0
2017-10-24 12:05:00,18.2,18.2,18.19,18.19,81589.0,11.7532,11.7532,11.7468,11.7468,81589.0
2017-10-24 12:10:00,18.19,18.2,18.19,18.2,206162.0,11.7468,11.7532,11.7468,11.7532,206162.0
2017-10-24 12:15:00,18.19,18.2,18.14,18.15,363780.0,11.7468,11.7532,11.7145,11.721,363780.0
2017-10-24 12:20:00,18.15,18.16,18.14,18.15,186556.0,11.721,11.7274,11.7145,11.721,186556.0
2017-10-24 12:25:00,18.16,18.16,18.14,18.14,173400.0,11.7274,11.7274,11.7145,11.7145,173400.0
2017-10-24 12:30:00,18.14,18.15,18.1,18.11,191868.0,11.7145,11.721,11.6887,11.6951,191868.0
2017-10-24 12:35:00,18.1,18.13,18.1,18.12,96571.0,11.6887,11.708,11.6887,11.7016,96571.0
2017-10-24 12:40:00,18.12,18.15,18.11,18.14,164904.0,11.7016,11.721,11.6951,11.7145,164904.0
2017-10-24 12:45:00,18.14,18.17,18.14,18.14,176257.0,11.7145,11.7339,11.7145,11.7145,176257.0
2017-10-24 12:50:00,18.14,18.15,18.14,18.15,62575.0,11.7145,11.721,11.7145,11.721,62575.0
2017-10-24 12:55:00,18.14,18.15,18.14,18.14,55515.0,11.7145,11.721,11.7145,11.7145,55515.0
2017-10-24 13:00:00,18.14,18.15,18.14,18.14,88557.0,11.7145,11.721,11.7145,11.7145,88557.0
2017-10-24 13:05:00,18.14,18.15,18.12,18.13,322867.0,11.7145,11.721,11.7016,11.708,322867.0
2017-10-24 13:10:00,18.12,18.13,18.1,18.12,120107.0,11.7016,11.708,11.6887,11.7016,120107.0
2017-10-24 13:15:00,18.12,18.14,18.11,18.14,177958.0,11.7016,11.7145,11.6951,11.7145,177958.0
2017-10-24 13:20:00,18.14,18.14,18.12,18.12,69229.0,11.7145,11.7145,11.7016,11.7016,69229.0
2017-10-24 13:25:00,18.12,18.12,18.09,18.1,81034.0,11.7016,11.7016,11.6822,11.6887,81034.0
2017-10-24 13:30:00,18.09,18.11,18.09,18.1,69189.0,11.6822,11.6951,11.6822,11.6887,69189.0
2017-10-24 13:35:00,18.1,18.11,18.07,18.07,134471.0,11.6887,11.6951,11.6693,11.6693,134471.0
2017-10-24 13:40:00,18.07,18.1,18.06,18.07,136605.0,11.6693,11.6887,11.6628,11.6693,136605.0
2017-10-24 13:45:00,18.07,18.12,18.07,18.12,51209.0,11.6693,11.7016,11.6693,11.7016,51209.0
2017-10-24 13:50:00,18.12,18.14,18.11,18.13,86816.0,11.7016,11.7145,11.6951,11.708,86816.0
2017-10-24 13:55:00,18.13,18.13,18.11,18.11,245047.0,11.708,11.708,11.6951,11.6951,245047.0
2017-10-24 14:00:00,18.1,18.15,18.1,18.14,193854.0,11.6887,11.721,11.6887,11.7145,193854.0
2017-10-24 14:05:00,18.15,18.17,18.14,18.16,66700.0,11.721,11.7339,11.7145,11.7274,66700.0
2017-10-24 14:10:00,18.16,18.17,18.14,18.15,63001.0,11.7274,11.7339,11.7145,11.721,63001.0
2017-10-24 14:15:00,18.15,18.18,18.15,18.16,132879.0,11.721,11.7403,11.721,11.7274,132879.0
2017-10-24 14:20:00,18.16,18.19,18.16,18.19,90093.0,11.7274,11.7468,11.7274,11.7468,90093.0
2017-10-24 14:25:00,18.18,18.2,18.18,18.2,69982.0,11.7403,11.7532,11.7403,11.7532,69982.0
2017-10-24 14:30:00,18.2,18.21,18.19,18.2,91299.0,11.7532,11.7597,11.7468,11.7532,91299.0
2017-10-24 14:35:00,18.21,18.21,18.18,18.2,411415.0,11.7597,11.7597,11.7403,11.7532,411415.0
2017-10-24 14:40:00,18.2,18.2,18.18,18.19,102928.0,11.7532,11.7532,11.7403,11.7468,102928.0
2017-10-24 14:45:00,18.19,18.19,18.18,18.19,31708.0,11.7468,11.7468,11.7403,11.7468,31708.0
2017-10-24 14:50:00,18.19,18.19,18.17,18.19,200401.0,11.7468,11.7468,11.7339,11.7468,200401.0
2017-10-24 14:55:00,18.19,18.2,18.18,18.2,69583.0,11.7468,11.7532,11.7403,11.7532,69583.0
2017-10-24 15:00:00,18.2,18.21,18.19,18.2,183958.0,11.7532,11.7597,11.7468,11.7532,183958.0
2017-10-24 15:05:00,18.19,18.21,18.16,18.2,212744.0,11.7468,11.7597,11.7274,11.7532,212744.0
2017-10-24 15:10:00,18.19,18.22,18.18,18.21,122326.0,11.7468,11.7662,11.7403,11.7597,122326.0
2017-10-24 15:15:00,18.22,18.24,18.21,18.23,148128.0,11.7662,11.7791,11.7597,11.7726,148128.0
2017-10-24 15:20:00,18.23,18.27,18.22,18.26,174772.0,11.7726,11.7984,11.7662,11.792,174772.0
2017-10-24 15:25:00,18.25,18.26,18.24,18.24,136859.0,11.7855,11.792,11.7791,11.7791,136859.0
2017-10-24 15:30:00,18.25,18.3,18.24,18.29,271245.0,11.7855,11.8178,11.7791,11.8114,271245.0
2017-10-24 15:35:00,18.29,18.3,18.28,18.3,146195.0,11.8114,11.8178,11.8049,11.8178,146195.0
2017-10-24 15:40:00,18.3,18.31,18.28,18.3,458795.0,11.8178,11.8243,11.8049,11.8178,458795.0
2017-10-24 15:45:00,18.3,18.31,18.26,18.27,428528.0,11.8178,11.8243,11.792,11.7984,428528.0
2017-10-24 15:50:00,18.26,18.27,18.26,18.26,220373.0,11.792,11.7984,11.792,11.792,220373.0
2017-10-24 15:55:00,18.27,18.29,18.26,18.28,851353.0,11.7984,11.8114,11.792,11.8049,851353.0
2017-10-25 09:30:00,18.19,18.24,18.18,18.23,160539.0,11.7468,11.7791,11.7403,11.7726,160539.0
2017-10-25 09:35:00,18.23,18.25,18.21,18.25,83428.0,11.7726,11.7855,11.7597,11.7855,83428.0
2017-10-25 09:40:00,18.25,18.29,18.24,18.25,144987.0,11.7855,11.8114,11.7791,11.7855,144987.0
2017-10-25 09:45:00,18.25,18.27,18.24,18.24,101035.0,11.7855,11.7984,11.7791,11.7791,101035.0
2017-10-25 09:50:00,18.24,18.25,18.21,18.23,135443.0,11.7791,11.7855,11.7597,11.7726,135443.0
2017-10-25 09:55:00,18.23,18.26,18.17,18.17,338363.0,11.7726,11.792,11.7339,11.7339,338363.0
2017-10-25 10:00:00,18.18,18.19,18.15,18.16,182699.0,11.7403,11.7468,11.721,11.7274,182699.0
2017-10-25 10:05:00,18.16,18.21,18.15,18.21,167684.0,11.7274,11.7597,11.721,11.7597,167684.0
2017-10-25 10:10:00,18.21,18.22,18.17,18.17,212745.0,11.7597,11.7662,11.7339,11.7339,212745.0
2017-10-25 10:15:00,18.17,18.19,18.14,18.16,552406.0,11.7339,11.7468,11.7145,11.7274,552406.0
2017-10-25 10:20:00,18.16,18.17,18.15,18.16,245087.0,11.7274,11.7339,11.721,11.7274,245087.0
2017-10-25 10:25:00,18.16,18.16,18.1,18.1,361736.0,11.7274,11.7274,11.6887,11.6887,361736.0
2017-10-25 10:30:00,18.11,18.14,18.09,18.13,249562.0,11.6951,11.7145,11.6822,11.708,249562.0
2017-10-25 10:35:00,18.13,18.15,18.1,18.11,197497.0,11.708,11.721,11.6887,11.6951,197497.0
2017-10-25 10:40:00,18.1,18.14,18.08,18.08,279229.0,11.6887,11.7145,11.6757,11.6757,279229.0
2017-10-25 10:45:00,18.08,18.09,18.05,18.05,223430.0,11.6757,11.6822,11.6564,11.6564,223430.0
2017-10-25 10:50:00,18.05,18.08,18.05,18.07,149252.0,11.6564,11.6757,11.6564,11.6693,149252.0
2017-10-25 10:55:00,18.07,18.08,18.01,18.02,236993.0,11.6693,11.6757,11.6305,11.637,236993.0
2017-10-25 11:00:00,18.03,18.05,18.01,18.01,181651.0,11.6435,11.6564,11.6305,11.6305,181651.0
2017-10-25 11:05:00,18.02,18.02,17.96,17.96,419740.0,11.637,11.637,11.5983,11.5983,419740.0
2017-10-25 11:10:00,17.97,17.99,17.95,17.98,249159.0,11.6047,11.6176,11.5918,11.6112,249159.0
2017-10-25 11:15:00,17.98,18.0,17.95,17.97,203893.0,11.6112,11.6241,11.5918,11.6047,203893.0
2017-10-25 11:20:00,17.96,18.0,17.96,17.98,172771.0,11.5983,11.6241,11.5983,11.6112,172771.0
2017-10-25 11:25:00,17.98,18.02,17.96,18.0,275000.0,11.6112,11.637,11.5983,11.6241,275000.0
2017-10-25 11:30:00,18.01,18.04,17.99,18.02,166028.0,11.6305,11.6499,11.6176,11.637,166028.0
2017-10-25 11:35:00,18.03,18.04,18.02,18.03,57175.0,11.6435,11.6499,11.637,11.6435,57175.0
2017-10-25 11:40:00,18.03,18.04,18.0,18.01,89299.0,11.6435,11.6499,11.6241,11.6305,89299.0
2017-10-25 11:45:00,18.01,18.01,17.98,17.98,174170.0,11.6305,11.6305,11.6112,11.6112,174170.0
2017-10-25 11:50:00,17.98,17.99,17.97,17.98,134269.0,11.6112,11.6176,11.6047,11.6112,134269.0
2017-10-25 11:55:00,17.98,17.99,17.97,17.98,104290.0,11.6112,11.6176,11.6047,11.6112,104290.0
2017-10-25 12:00:00,17.97,17.98,17.92,17.94,321515.0,11.6047,11.6112,11.5724,11.5853,321515.0
2017-10-25 12:05:00,17.94,17.95,17.93,17.95,82995.0,11.5853,11.5918,11.5789,11.5918,82995.0
2017-10-25 12:10:00,17.94,17.95,17.91,17.91,138804.0,11.5853,11.5918,11.566,11.566,138804.0
2017-10-25 12:15:00,17.91,17.92,17.85,17.89,219649.0,11.566,11.5724,11.5272,11.5531,219649.0
2017-10-25 12:20:00,17.89,17.93,17.88,17.93,103483.0,11.5531,11.5789,11.5466,11.5789,103483.0
2017-10-25 12:25:00,17.92,17.94,17.91,17.93,74472.0,11.5724,11.5853,11.566,11.5789,74472.0
2017-10-25 12:30:00,17.94,17.97,17.93,17.96,132763.0,11.5853,11.6047,11.5789,11.5983,132763.0
2017-10-25 12:35:00,17.96,17.98,17.95,17.96,86145.0,11.5983,11.6112,11.5918,11.5983,86145.0
2017-10-25 12:40:00,17.96,17.97,17.96,17.96,44472.0,11.5983,11.6047,11.5983,11.5983,44472.0
2017-10-25 12:45:00,17.96,17.97,17.95,17.95,61391.0,11.5983,11.6047,11.5918,11.5918,61391.0
2017-10-25 12:50:00,17.95,17.98,17.95,17.97,122639.0,11.5918,11.6112,11.5918,11.6047,122639.0
2017-10-25 12:55:00,17.97,18.0,17.96,17.99,97527.0,11.6047,11.6241,11.5983,11.6176,97527.0
2017-10-25 13:00:00,17.99,17.99,17.96,17.97,76660.0,11.6176,11.6176,11.5983,11.6047,76660.0
2017-10-25 13:05:00,17.97,18.01,17.97,18.01,80431.0,11.6047,11.6305,11.6047,11.6305,80431.0
2017-10-25 13:10:00,18.01,18.03,18.0,18.02,209498.0,11.6305,11.6435,11.6241,11.637,209498.0
2017-10-25 13:15:00,18.03,18.03,18.01,18.02,174138.0,11.6435,11.6435,11.6305,11.637,174138.0
2017-10-25 13:20:00,18.02,18.02,17.97,17.97,143825.0,11.637,11.637,11.6047,11.6047,143825.0
2017-10-25 13:25:00,17.98,17.98,17.96,17.98,40368.0,11.6112,11.6112,11.5983,11.6112,40368.0
2017-10-25 13:30:00,17.98,17.99,17.96,17.96,106791.0,11.6112,11.6176,11.5983,11.5983,106791.0
2017-10-25 13:35:00,17.96,17.97,17.95,17.96,73957.0,11.5983,11.6047,11.5918,11.5983,73957.0
2017-10-25 13:40:00,17.96,17.99,17.96,17.98,102796.0,11.5983,11.6176,11.5983,11.6112,102796.0
2017-10-25 13:45:00,17.98,17.99,17.97,17.97,63879.0,11.6112,11.6176,11.6047,11.6047,63879.0
2017-10-25 13:50:00,17.97,17.99,17.97,17.97,153539.0,11.6047,11.6176,11.6047,11.6047,153539.0
2017-10-25 13:55:00,17.97,17.99,17.97,17.98,67851.0,11.6047,11.6176,11.6047,11.6112,67851.0
2017-10-25 14:00:00,17.99,18.02,17.98,18.01,305986.0,11.6176,11.637,11.6112,11.6305,305986.0
2017-10-25 14:05:00,18.01,18.01,17.97,17.97,451084.0,11.6305,11.6305,11.6047,11.6047,451084.0
2017-10-25 14:10:00,17.97,17.98,17.92,17.94,196409.0,11.6047,11.6112,11.5724,11.5853,196409.0
2017-10-25 14:15:00,17.94,17.95,17.91,17.91,112882.0,11.5853,11.5918,11.566,11.566,112882.0
2017-10-25 14:20:00,17.91,17.94,17.91,17.91,155603.0,11.566,11.5853,11.566,11.566,155603.0
2017-10-25 14:25:00,17.91,17.95,17.91,17.91,289715.0,11.566,11.5918,11.566,11.566,289715.0
2017-10-25 14:30:00,17.91,17.92,17.89,17.9,131298.0,11.566,11.5724,11.5531,11.5595,131298.0
2017-10-25 14:35:00,17.9,17.9,17.88,17.88,107909.0,11.5595,11.5595,11.5466,11.5466,107909.0
2017-10-25 14:40:00,17.88,17.89,17.87,17.87,53180.0,11.5466,11.5531,11.5401,11.5401,53180.0
2017-10-25 14:45:00,17.87,17.88,17.84,17.88,282948.0,11.5401,11.5466,11.5208,11.5466,282948.0
2017-10-25 14:50:00,17.88,17.88,17.87,17.87,70219.0,11.5466,11.5466,11.5401,11.5401,70219.0
2017-10-25 14:55:00,17.87,17.91,17.87,17.9,175743.0,11.5401,11.566,11.5401,11.5595,175743.0
2017-10-25 15:00:00,17.9,17.9,17.87,17.89,102514.0,11.5595,11.5595,11.5401,11.5531,102514.0
2017-10-25 15:05:00,17.89,17.89,17.88,17.89,58557.0,11.5531,11.5531,11.5466,11.5531,58557.0
2017-10-25 15:10:00,17.89,17.9,17.88,17.88,114733.0,11.5531,11.5595,11.5466,11.5466,114733.0
2017-10-25 15:15:00,17.88,17.91,17.88,17.9,205609.0,11.5466,11.566,11.5466,11.5595,205609.0
2017-10-25 15:20:00,17.9,17.96,17.9,17.96,159744.0,11.5595,11.5983,11.5595,11.5983,159744.0
2017-10-25 15:25:00,17.96,17.97,17.94,17.95,188561.0,11.5983,11.6047,11.5853,11.5918,188561.0
2017-10-25 15:30:00,17.95,17.97,17.94,17.95,182446.0,11.5918,11.6047,11.5853,11.5918,182446.0
2017-10-25 15:35:00,17.95,17.96,17.94,17.96,133204.0,11.5918,11.5983,11.5853,11.5983,133204.0
2017-10-25 15:40:00,17.96,17.97,17.95,17.95,529466.0,11.5983,11.6047,11.5918,11.5918,529466.0
2017-10-25 15:45:00,17.95,17.96,17.93,17.94,262059.0,11.5918,11.5983,11.5789,11.5853,262059.0
2017-10-25 15:50:00,17.94,17.99,17.93,17.96,692161.0,11.5853,11.6176,11.5789,11.5983,692161.0
2017-10-25 15:55:00,17.96,17.98,17.96,17.96,1217480.0,11.5983,11.6112,11.5983,11.5983,1217480.0
2017-10-26 09:30:00,18.01,18.08,18.0,18.05,287155.0,11.6305,11.6757,11.6241,11.6564,287155.0
2017-10-26 09:35:00,18.05,18.11,18.04,18.04,404970.0,11.6564,11.6951,11.6499,11.6499,404970.0
2017-10-26 09:40:00,18.04,18.05,18.0,18.05,146062.0,11.6499,11.6564,11.6241,11.6564,146062.0
2017-10-26 09:45:00,18.05,18.11,18.03,18.07,467154.0,11.6564,11.6951,11.6435,11.6693,467154.0
2017-10-26 09:50:00,18.07,18.11,18.04,18.04,225332.0,11.6693,11.6951,11.6499,11.6499,225332.0
2017-10-26 09:55:00,18.04,18.05,17.99,18.0,67679.0,11.6499,11.6564,11.6176,11.6241,67679.0
2017-10-26 10:00:00,18.0,18.0,17.91,17.92,141939.0,11.6241,11.6241,11.566,11.5724,141939.0
2017-10-26 10:05:00,17.93,17.99,17.92,17.98,197502.0,11.5789,11.6176,11.5724,11.6112,197502.0
2017-10-26 10:10:00,17.98,17.98,17.94,17.95,152321.0,11.6112,11.6112,11.5853,11.5918,152321.0
2017-10-26 10:15:00,17.95,17.96,17.89,17.9,134280.0,11.5918,11.5983,11.5531,11.5595,134280.0
2017-10-26 10:20:00,17.9,17.92,17.87,17.91,125459.0,11.5595,11.5724,11.5401,11.566,125459.0
2017-10-26 10:25:00,17.91,17.92,17.9,17.91,114085.0,11.566,11.5724,11.5595,11.566,114085.0
2017-10-26 10:30:00,17.91,17.96,17.9,17.94,177548.0,11.566,11.5983,11.5595,11.5853,177548.0
2017-10-26 10:35:00,17.95,17.98,17.93,17.97,248876.0,11.5918,11.6112,11.5789,11.6047,248876.0
2017-10-26 10:40:00,17.97,17.98,17.95,17.97,136313.0,11.6047,11.6112,11.5918,11.6047,136313.0
2017-10-26 10:45:00,17.97,17.99,17.95,17.99,118512.0,11.6047,11.6176,11.5918,11.6176,118512.0
2017-10-26 10:50:00,17.99,18.0,17.97,18.0,169146.0,11.6176,11.6241,11.6047,11.6241,169146.0
2017-10-26 10:55:00,18.0,18.01,17.98,18.01,203971.0,11.6241,11.6305,11.6112,11.6305,203971.0
2017-10-26 11:00:00,18.01,18.02,17.96,17.96,190912.0,11.6305,11.637,11.5983,11.5983,190912.0
2017-10-26 11:05:00,17.96,17.97,17.92,17.92,108103.0,11.5983,11.6047,11.5724,11.5724,108103.0
2017-10-26 11:10:00,17.92,17.95,17.91,17.95,166852.0,11.5724,11.5918,11.566,11.5918,166852.0
2017-10-26 11:15:00,17.94,17.95,17.91,17.93,249405.0,11.5853,11.5918,11.566,11.5789,249405.0
2017-10-26 11:20:00,17.93,17.97,17.92,17.95,316222.0,11.5789,11.6047,11.5724,11.5918,316222.0
2017-10-26 11:25:00,17.96,18.05,17.95,18.05,319567.0,11.5983,11.6564,11.5918,11.6564,319567.0
2017-10-26 11:30:00,18.05,18.07,18.03,18.05,135371.0,11.6564,11.6693,11.6435,11.6564,135371.0
2017-10-26 11:35:00,18.05,18.06,18.0,18.01,149801.0,11.6564,11.6628,11.6241,11.6305,149801.0
2017-10-26 11:40:00,18.01,18.03,18.0,18.02,94522.0,11.6305,11.6435,11.6241,11.637,94522.0
2017-10-26 11:45:00,18.03,18.05,18.02,18.02,149763.0,11.6435,11.6564,11.637,11.637,149763.0
2017-10-26 11:50:00,18.02,18.04,17.99,18.04,222058.0,11.637,11.6499,11.6176,11.6499,222058.0
2017-10-26 11:55:00,18.03,18.04,18.0,18.0,266375.0,11.6435,11.6499,11.6241,11.6241,266375.0
2017-10-26 12:00:00,18.01,18.01,17.96,17.96,182569.0,11.6305,11.6305,11.5983,11.5983,182569.0
2017-10-26 12:05:00,17.96,17.97,17.94,17.96,95564.0,11.5983,11.6047,11.5853,11.5983,95564.0
2017-10-26 12:10:00,17.96,17.96,17.92,17.95,258763.0,11.5983,11.5983,11.5724,11.5918,258763.0
2017-10-26 12:15:00,17.95,17.97,17.94,17.96,150534.0,11.5918,11.6047,11.5853,11.5983,150534.0
2017-10-26 12:20:00,17.96,17.97,17.94,17.96,174358.0,11.5983,11.6047,11.5853,11.5983,174358.0
2017-10-26 12:25:00,17.96,17.96,17.94,17.94,91277.0,11.5983,11.5983,11.5853,11.5853,91277.0
2017-10-26 12:30:00,17.95,17.95,17.9,17.91,127528.0,11.5918,11.5918,11.5595,11.566,127528.0
2017-10-26 12:35:00,17.9,17.91,17.88,17.88,79881.0,11.5595,11.566,11.5466,11.5466,79881.0
2017-10-26 12:40:00,17.88,17.89,17.87,17.87,97522.0,11.5466,11.5531,11.5401,11.5401,97522.0
2017-10-26 12:45:00,17.87,17.9,17.87,17.89,171270.0,11.5401,11.5595,11.5401,11.5531,171270.0
2017-10-26 12:50:00,17.89,17.91,17.88,17.89,244991.0,11.5531,11.566,11.5466,11.5531,244991.0
2017-10-26 12:55:00,17.89,17.94,17.89,17.94,89612.0,11.5531,11.5853,11.5531,11.5853,89612.0
2017-10-26 13:00:00,17.93,17.96,17.92,17.95,211440.0,11.5789,11.5983,11.5724,11.5918,211440.0
2017-10-26 13:05:00,17.94,17.96,17.93,17.93,52320.0,11.5853,11.5983,11.5789,11.5789,52320.0
2017-10-26 13:10:00,17.93,17.96,17.93,17.96,86073.0,11.5789,11.5983,11.5789,11.5983,86073.0
2017-10-26 13:15:00,17.96,17.96,17.95,17.95,41136.0,11.5983,11.5983,11.5918,11.5918,41136.0
2017-10-26 13:20:00,17.96,17.96,17.94,17.95,78852.0,11.5983,11.5983,11.5853,11.5918,78852.0
2017-10-26 13:25:00,17.96,17.96,17.95,17.95,68816.0,11.5983,11.5983,11.5918,11.5918,68816.0
2017-10-26 13:30:00,17.96,17.99,17.95,17.99,109501.0,11.5983,11.6176,11.5918,11.6176,109501.0
2017-10-26 13:35:00,17.98,18.02,17.98,18.02,88378.0,11.6112,11.637,11.6112,11.637,88378.0
2017-10-26 13:40:00,18.02,18.04,18.0,18.03,149744.0,11.637,11.6499,11.6241,11.6435,149744.0
2017-10-26 13:45:00,18.03,18.03,18.02,18.03,32112.0,11.6435,11.6435,11.637,11.6435,32112.0
2017-10-26 13:50:00,18.02,18.07,18.02,18.06,158814.0,11.637,11.6693,11.637,11.6628,158814.0
2017-10-26 13:55:00,18.05,18.06,18.03,18.05,143806.0,11.6564,11.6628,11.6435,11.6564,143806.0
2017-10-26 14:00:00,18.05,18.08,18.04,18.04,109441.0,11.6564,11.6757,11.6499,11.6499,109441.0
2017-10-26 14:05:00,18.03,18.04,18.02,18.04,98000.0,11.6435,11.6499,11.637,11.6499,98000.0
2017-10-26 14:10:00,18.03,18.06,18.02,18.04,298243.0,11.6435,11.6628,11.637,11.6499,298243.0
2017-10-26 14:15:00,18.04,18.05,18.03,18.04,217480.0,11.6499,11.6564,11.6435,11.6499,217480.0
2017-10-26 14:20:00,18.04,18.05,18.02,18.05,230514.0,11.6499,11.6564,11.637,11.6564,230514.0
2017-10-26 14:25:00,18.05,18.07,18.04,18.05,156853.0,11.6564,11.6693,11.6499,11.6564,156853.0
2017-10-26 14:30:00,18.06,18.07,18.04,18.05,212479.0,11.6628,11.6693,11.6499,11.6564,212479.0
2017-10-26 14:35:00,18.04,18.07,18.04,18.06,161602.0,11.6499,11.6693,11.6499,11.6628,161602.0
2017-10-26 14:40:00,18.05,18.06,18.04,18.05,95004.0,11.6564,11.6628,11.6499,11.6564,95004.0
2017-10-26 14:45:00,18.06,18.06,18.05,18.06,47774.0,11.6628,11.6628,11.6564,11.6628,47774.0
2017-10-26 14:50:00,18.05,18.08,18.05,18.08,180548.0,11.6564,11.6757,11.6564,11.6757,180548.0
2017-10-26 14:55:00,18.07,18.08,18.04,18.05,143476.0,11.6693,11.6757,11.6499,11.6564,143476.0
2017-10-26 15:00:00,18.05,18.06,18.04,18.05,86614.0,11.6564,11.6628,11.6499,11.6564,86614.0
2017-10-26 15:05:00,18.05,18.06,18.05,18.05,58414.0,11.6564,11.6628,11.6564,11.6564,58414.0
2017-10-26 15:10:00,18.06,18.06,18.04,18.05,145401.0,11.6628,11.6628,11.6499,11.6564,145401.0
2017-10-26 15:15:00,18.04,18.05,18.04,18.05,82036.0,11.6499,11.6564,11.6499,11.6564,82036.0
2017-10-26 15:20:00,18.05,18.06,18.04,18.05,114984.0,11.6564,11.6628,11.6499,11.6564,114984.0
2017-10-26 15:25:00,18.05,18.06,18.05,18.05,82930.0,11.6564,11.6628,11.6564,11.6564,82930.0
2017-10-26 15:30:00,18.05,18.06,18.05,18.05,184829.0,11.6564,11.6628,11.6564,11.6564,184829.0
2017-10-26 15:35:00,18.05,18.06,18.04,18.04,136013.0,11.6564,11.6628,11.6499,11.6499,136013.0
2017-10-26 15:40:00,18.04,18.04,18.01,18.02,188035.0,11.6499,11.6499,11.6305,11.637,188035.0
2017-10-26 15:45:00,18.01,18.02,17.98,18.0,421744.0,11.6305,11.637,11.6112,11.6241,421744.0
2017-10-26 15:50:00,18.0,18.01,17.99,18.0,253426.0,11.6241,11.6305,11.6176,11.6241,253426.0
2017-10-26 15:55:00,17.99,18.02,17.98,18.01,787883.0,11.6176,11.637,11.6112,11.6305,787883.0
2017-10-27 09:30:00,17.9,17.95,17.82,17.94,340764.0,11.5595,11.5918,11.5078,11.5853,340764.0
2017-10-27 09:35:00,17.94,17.95,17.91,17.92,179280.0,11.5853,11.5918,11.566,11.5724,179280.0
2017-10-27 09:40:00,17.92,17.96,17.91,17.94,208902.0,11.5724,11.5983,11.566,11.5853,208902.0
2017-10-27 09:45:00,17.95,17.98,17.9,17.91,248975.0,11.5918,11.6112,11.5595,11.566,248975.0
2017-10-27 09:50:00,17.91,17.98,17.9,17.97,225242.0,11.566,11.6112,11.5595,11.6047,225242.0
2017-10-27 09:55:00,17.98,17.98,17.94,17.95,146768.0,11.6112,11.6112,11.5853,11.5918,146768.0
2017-10-27 10:00:00,17.96,18.06,17.95,18.04,242781.0,11.5983,11.6628,11.5918,11.6499,242781.0
2017-10-27 10:05:00,18.05,18.05,17.99,18.01,121210.0,11.6564,11.6564,11.6176,11.6305,121210.0
2017-10-27 10:10:00,18.01,18.02,17.96,17.98,330309.0,11.6305,11.637,11.5983,11.6112,330309.0
2017-10-27 10:15:00,17.98,18.02,17.95,18.02,226546.0,11.6112,11.637,11.5918,11.637,226546.0
2017-10-27 10:20:00,18.02,18.03,17.99,18.02,140454.0,11.637,11.6435,11.6176,11.637,140454.0
2017-10-27 10:25:00,18.03,18.03,17.99,17.99,136989.0,11.6435,11.6435,11.6176,11.6176,136989.0
2017-10-27 10:30:00,18.0,18.01,17.98,18.0,446981.0,11.6241,11.6305,11.6112,11.6241,446981.0
2017-10-27 10:35:00,18.0,18.02,17.99,18.0,473624.0,11.6241,11.637,11.6176,11.6241,473624.0
2017-10-27 10:40:00,18.0,18.09,18.0,18.08,170004.0,11.6241,11.6822,11.6241,11.6757,170004.0
2017-10-27 10:45:00,18.08,18.1,18.06,18.08,124889.0,11.6757,11.6887,11.6628,11.6757,124889.0
2017-10-27 10:50:00,18.08,18.08,18.05,18.07,87298.0,11.6757,11.6757,11.6564,11.6693,87298.0
2017-10-27 10:55:00,18.08,18.1,18.06,18.09,169374.0,11.6757,11.6887,11.6628,11.6822,169374.0
2017-10-27 11:00:00,18.09,18.11,18.06,18.11,214804.0,11.6822,11.6951,11.6628,11.6951,214804.0
2017-10-27 11:05:00,18.11,18.12,18.08,18.09,509615.0,11.6951,11.7016,11.6757,11.6822,509615.0
2017-10-27 11:10:00,18.09,18.19,18.08,18.19,197255.0,11.6822,11.7468,11.6757,11.7468,197255.0
2017-10-27 11:15:00,18.19,18.28,18.18,18.26,438315.0,11.7468,11.8049,11.7403,11.792,438315.0
2017-10-27 11:20:00,18.26,18.3,18.25,18.29,261101.0,11.792,11.8178,11.7855,11.8114,261101.0
2017-10-27 11:25:00,18.3,18.3,18.27,18.29,159532.0,11.8178,11.8178,11.7984,11.8114,159532.0
2017-10-27 11:30:00,18.29,18.3,18.27,18.29,171047.0,11.8114,11.8178,11.7984,11.8114,171047.0
2017-10-27 11:35:00,18.28,18.31,18.28,18.3,208379.0,11.8049,11.8243,11.8049,11.8178,208379.0
2017-10-27 11:40:00,18.3,18.3,18.24,18.27,218269.0,11.8178,11.8178,11.7791,11.7984,218269.0
2017-10-27 11:45:00,18.26,18.27,18.25,18.26,142240.0,11.792,11.7984,11.7855,11.792,142240.0
2017-10-27 11:50:00,18.26,18.27,18.24,18.27,210213.0,11.792,11.7984,11.7791,11.7984,210213.0
2017-10-27 11:55:00,18.27,18.27,18.24,18.26,235717.0,11.7984,11.7984,11.7791,11.792,235717.0
2017-10-27 12:00:00,18.26,18.26,18.23,18.23,124078.0,11.792,11.792,11.7726,11.7726,124078.0
2017-10-27 12:05:00,18.23,18.24,18.16,18.16,185956.0,11.7726,11.7791,11.7274,11.7274,185956.0
2017-10-27 12:10:00,18.16,18.18,18.15,18.15,73726.0,11.7274,11.7403,11.721,11.721,73726.0
2017-10-27 12:15:00,18.15,18.16,18.15,18.16,57237.0,11.721,11.7274,11.721,11.7274,57237.0
2017-10-27 12:20:00,18.15,18.16,18.13,18.14,83503.0,11.721,11.7274,11.708,11.7145,83503.0
2017-10-27 12:25:00,18.14,18.14,18.12,18.13,53963.0,11.7145,11.7145,11.7016,11.708,53963.0
2017-10-27 12:30:00,18.12,18.14,18.12,18.13,107780.0,11.7016,11.7145,11.7016,11.708,107780.0
2017-10-27 12:35:00,18.13,18.16,18.12,18.16,107226.0,11.708,11.7274,11.7016,11.7274,107226.0
2017-10-27 12:40:00,18.15,18.16,18.14,18.14,59372.0,11.721,11.7274,11.7145,11.7145,59372.0
2017-10-27 12:45:00,18.14,18.16,18.14,18.16,57064.0,11.7145,11.7274,11.7145,11.7274,57064.0
2017-10-27 12:50:00,18.16,18.16,18.14,18.14,72726.0,11.7274,11.7274,11.7145,11.7145,72726.0
2017-10-27 12:55:00,18.14,18.16,18.14,18.16,320547.0,11.7145,11.7274,11.7145,11.7274,320547.0
2017-10-27 13:00:00,18.17,18.19,18.16,18.17,80041.0,11.7339,11.7468,11.7274,11.7339,80041.0
2017-10-27 13:05:00,18.18,18.18,18.17,18.17,39196.0,11.7403,11.7403,11.7339,11.7339,39196.0
2017-10-27 13:10:00,18.18,18.18,18.16,18.16,74338.0,11.7403,11.7403,11.7274,11.7274,74338.0
2017-10-27 13:15:00,18.16,18.17,18.15,18.15,98292.0,11.7274,11.7339,11.721,11.721,98292.0
2017-10-27 13:20:00,18.15,18.16,18.14,18.14,49186.0,11.721,11.7274,11.7145,11.7145,49186.0
2017-10-27 13:25:00,18.14,18.15,18.13,18.13,58703.0,11.7145,11.721,11.708,11.708,58703.0
2017-10-27 13:30:00,18.13,18.14,18.11,18.11,114314.0,11.708,11.7145,11.6951,11.6951,114314.0
2017-10-27 13:35:00,18.11,18.13,18.11,18.13,67739.0,11.6951,11.708,11.6951,11.708,67739.0
2017-10-27 13:40:00,18.13,18.13,18.09,18.09,71660.0,11.708,11.708,11.6822,11.6822,71660.0
2017-10-27 13:45:00,18.09,18.1,18.07,18.09,79637.0,11.6822,11.6887,11.6693,11.6822,79637.0
2017-10-27 13:50:00,18.08,18.09,18.07,18.09,185390.0,11.6757,11.6822,11.6693,11.6822,185390.0
2017-10-27 13:55:00,18.09,18.09,18.08,18.09,86453.0,11.6822,11.6822,11.6757,11.6822,86453.0
2017-10-27 14:00:00,18.09,18.09,18.06,18.07,121465.0,11.6822,11.6822,11.6628,11.6693,121465.0
2017-10-27 14:05:00,18.08,18.08,18.06,18.07,93996.0,11.6757,11.6757,11.6628,11.6693,93996.0
2017-10-27 14:10:00,18.07,18.08,18.05,18.07,345333.0,11.6693,11.6757,11.6564,11.6693,345333.0
2017-10-27 14:15:00,18.08,18.1,18.07,18.1,149405.0,11.6757,11.6887,11.6693,11.6887,149405.0
2017-10-27 14:20:00,18.1,18.12,18.09,18.11,145041.0,11.6887,11.7016,11.6822,11.6951,145041.0
2017-10-27 14:25:00,18.11,18.12,18.09,18.09,121402.0,11.6951,11.7016,11.6822,11.6822,121402.0
2017-10-27 14:30:00,18.1,18.11,18.08,18.11,110106.0,11.6887,11.6951,11.6757,11.6951,110106.0
2017-10-27 14:35:00,18.1,18.11,18.09,18.09,71830.0,11.6887,11.6951,11.6822,11.6822,71830.0
2017-10-27 14:40:00,18.09,18.1,18.07,18.07,63969.0,11.6822,11.6887,11.6693,11.6693,63969.0
2017-10-27 14:45:00,18.07,18.09,18.07,18.07,99294.0,11.6693,11.6822,11.6693,11.6693,99294.0
2017-10-27 14:50:00,18.09,18.09,18.08,18.08,24860.0,11.6822,11.6822,11.6757,11.6757,24860.0
2017-10-27 14:55:00,18.09,18.1,18.08,18.09,135163.0,11.6822,11.6887,11.6757,11.6822,135163.0
2017-10-27 15:00:00,18.09,18.1,18.05,18.05,162903.0,11.6822,11.6887,11.6564,11.6564,162903.0
2017-10-27 15:05:00,18.05,18.06,18.04,18.05,159765.0,11.6564,11.6628,11.6499,11.6564,159765.0
2017-10-27 15:10:00,18.04,18.05,18.04,18.04,54028.0,11.6499,11.6564,11.6499,11.6499,54028.0
2017-10-27 15:15:00,18.04,18.07,18.04,18.07,168499.0,11.6499,11.6693,11.6499,11.6693,168499.0
2017-10-27 15:20:00,18.07,18.07,18.05,18.05,111816.0,11.6693,11.6693,11.6564,11.6564,111816.0
2017-10-27 15:25:00,18.06,18.06,18.02,18.03,143982.0,11.6628,11.6628,11.637,11.6435,143982.0
2017-10-27 15:30:00,18.03,18.03,18.01,18.02,127304.0,11.6435,11.6435,11.6305,11.637,127304.0
2017-10-27 15:35:00,18.03,18.03,18.0,18.01,311658.0,11.6435,11.6435,11.6241,11.6305,311658.0
2017-10-27 15:40:00,18.01,18.03,18.0,18.03,231430.0,11.6305,11.6435,11.6241,11.6435,231430.0
2017-10-27 15:45:00,18.03,18.05,18.02,18.05,439734.0,11.6435,11.6564,11.637,11.6564,439734.0
2017-10-27 15:50:00,18.05,18.05,18.04,18.05,320175.0,11.6564,11.6564,11.6499,11.6564,320175.0
2017-10-27 15:55:00,18.04,18.05,18.03,18.04,894155.0,11.6499,11.6564,11.6435,11.6499,894155.0
2017-10-30 09:30:00,17.97,18.08,17.92,18.05,290368.0,11.6849,11.7564,11.6523,11.7369,290368.0
2017-10-30 09:35:00,18.05,18.1,18.05,18.1,94597.0,11.7369,11.7694,11.7369,11.7694,94597.0
2017-10-30 09:40:00,18.1,18.16,18.07,18.15,160191.0,11.7694,11.8084,11.7499,11.8019,160191.0
2017-10-30 09:45:00,18.16,18.2,18.15,18.2,153063.0,11.8084,11.8344,11.8019,11.8344,153063.0
2017-10-30 09:50:00,18.21,18.23,18.17,18.23,162665.0,11.8409,11.8539,11.8149,11.8539,162665.0
2017-10-30 09:55:00,18.23,18.25,18.21,18.23,137721.0,11.8539,11.8669,11.8409,11.8539,137721.0
2017-10-30 10:00:00,18.23,18.24,18.18,18.19,164908.0,11.8539,11.8604,11.8214,11.8279,164908.0
2017-10-30 10:05:00,18.19,18.19,18.15,18.16,145427.0,11.8279,11.8279,11.8019,11.8084,145427.0
2017-10-30 10:10:00,18.16,18.17,18.13,18.17,107848.0,11.8084,11.8149,11.7889,11.8149,107848.0
2017-10-30 10:15:00,18.17,18.18,18.12,18.13,156700.0,11.8149,11.8214,11.7824,11.7889,156700.0
2017-10-30 10:20:00,18.13,18.16,18.1,18.16,254975.0,11.7889,11.8084,11.7694,11.8084,254975.0
2017-10-30 10:25:00,18.16,18.17,18.12,18.12,172276.0,11.8084,11.8149,11.7824,11.7824,172276.0
2017-10-30 10:30:00,18.12,18.16,18.11,18.15,272763.0,11.7824,11.8084,11.7759,11.8019,272763.0
2017-10-30 10:35:00,18.15,18.19,18.15,18.16,116800.0,11.8019,11.8279,11.8019,11.8084,116800.0
2017-10-30 10:40:00,18.16,18.17,18.14,18.14,140890.0,11.8084,11.8149,11.7954,11.7954,140890.0
2017-10-30 10:45:00,18.14,18.16,18.12,18.14,111067.0,11.7954,11.8084,11.7824,11.7954,111067.0
2017-10-30 10:50:00,18.13,18.16,18.12,18.14,112825.0,11.7889,11.8084,11.7824,11.7954,112825.0
2017-10-30 10:55:00,18.14,18.15,18.12,18.13,63137.0,11.7954,11.8019,11.7824,11.7889,63137.0
2017-10-30 11:00:00,18.13,18.15,18.12,18.13,108214.0,11.7889,11.8019,11.7824,11.7889,108214.0
2017-10-30 11:05:00,18.14,18.14,18.12,18.12,61314.0,11.7954,11.7954,11.7824,11.7824,61314.0
2017-10-30 11:10:00,18.12,18.16,18.12,18.16,65919.0,11.7824,11.8084,11.7824,11.8084,65919.0
2017-10-30 11:15:00,18.15,18.16,18.11,18.11,87614.0,11.8019,11.8084,11.7759,11.7759,87614.0
2017-10-30 11:20:00,18.11,18.12,18.1,18.1,79114.0,11.7759,11.7824,11.7694,11.7694,79114.0
2017-10-30 11:25:00,18.11,18.12,18.07,18.11,292025.0,11.7759,11.7824,11.7499,11.7759,292025.0
2017-10-30 11:30:00,18.1,18.14,18.1,18.11,138282.0,11.7694,11.7954,11.7694,11.7759,138282.0
2017-10-30 11:35:00,18.11,18.14,18.11,18.11,78897.0,11.7759,11.7954,11.7759,11.7759,78897.0
2017-10-30 11:40:00,18.11,18.13,18.09,18.1,80086.0,11.7759,11.7889,11.7629,11.7694,80086.0
2017-10-30 11:45:00,18.09,18.13,18.09,18.11,125311.0,11.7629,11.7889,11.7629,11.7759,125311.0
2017-10-30 11:50:00,18.11,18.12,18.08,18.11,99160.0,11.7759,11.7824,11.7564,11.7759,99160.0
2017-10-30 11:55:00,18.11,18.14,18.11,18.13,74918.0,11.7759,11.7954,11.7759,11.7889,74918.0
2017-10-30 12:00:00,18.14,18.15,18.11,18.12,157972.0,11.7954,11.8019,11.7759,11.7824,157972.0
2017-10-30 12:05:00,18.12,18.13,18.11,18.12,94220.0,11.7824,11.7889,11.7759,11.7824,94220.0
2017-10-30 12:10:00,18.12,18.13,18.11,18.13,56731.0,11.7824,11.7889,11.7759,11.7889,56731.0
2017-10-30 12:15:00,18.13,18.13,18.12,18.13,37769.0,11.7889,11.7889,11.7824,11.7889,37769.0
2017-10-30 12:20:00,18.13,18.13,18.08,18.09,155149.0,11.7889,11.7889,11.7564,11.7629,155149.0
2017-10-30 12:25:00,18.1,18.1,18.06,18.07,127856.0,11.7694,11.7694,11.7434,11.7499,127856.0
2017-10-30 12:30:00,18.06,18.12,18.06,18.12,111841.0,11.7434,11.7824,11.7434,11.7824,111841.0
2017-10-30 12:35:00,18.12,18.12,18.09,18.1,70009.0,11.7824,11.7824,11.7629,11.7694,70009.0
2017-10-30 12:40:00,18.1,18.11,18.09,18.11,35930.0,11.7694,11.7759,11.7629,11.7759,35930.0
2017-10-30 12:45:00,18.11,18.11,18.07,18.07,65223.0,11.7759,11.7759,11.7499,11.7499,65223.0
2017-10-30 12:50:00,18.07,18.09,18.06,18.07,60972.0,11.7499,11.7629,11.7434,11.7499,60972.0
2017-10-30 12:55:00,18.07,18.08,18.04,18.07,63062.0,11.7499,11.7564,11.7304,11.7499,63062.0
2017-10-30 13:00:00,18.08,18.09,18.05,18.07,125318.0,11.7564,11.7629,11.7369,11.7499,125318.0
2017-10-30 13:05:00,18.07,18.07,18.06,18.07,32504.0,11.7499,11.7499,11.7434,11.7499,32504.0
2017-10-30 13:10:00,18.07,18.07,18.06,18.07,89992.0,11.7499,11.7499,11.7434,11.7499,89992.0
2017-10-30 13:15:00,18.07,18.08,18.05,18.05,142979.0,11.7499,11.7564,11.7369,11.7369,142979.0
2017-10-30 13:20:00,18.05,18.08,18.05,18.07,112707.0,11.7369,11.7564,11.7369,11.7499,112707.0
2017-10-30 13:25:00,18.08,18.08,18.07,18.08,17844.0,11.7564,11.7564,11.7499,11.7564,17844.0
2017-10-30 13:30:00,18.08,18.09,18.07,18.08,55829.0,11.7564,11.7629,11.7499,11.7564,55829.0
2017-10-30 13:35:00,18.09,18.09,18.07,18.08,60439.0,11.7629,11.7629,11.7499,11.7564,60439.0
2017-10-30 13:40:00,18.08,18.08,18.06,18.06,62600.0,11.7564,11.7564,11.7434,11.7434,62600.0
2017-10-30 13:45:00,18.07,18.07,18.05,18.06,59280.0,11.7499,11.7499,11.7369,11.7434,59280.0
2017-10-30 13:50:00,18.07,18.07,18.06,18.06,51591.0,11.7499,11.7499,11.7434,11.7434,51591.0
2017-10-30 13:55:00,18.06,18.07,18.06,18.07,44920.0,11.7434,11.7499,11.7434,11.7499,44920.0
2017-10-30 14:00:00,18.07,18.08,18.05,18.07,239667.0,11.7499,11.7564,11.7369,11.7499,239667.0
2017-10-30 14:05:00,18.07,18.09,18.04,18.09,204969.0,11.7499,11.7629,11.7304,11.7629,204969.0
2017-10-30 14:10:00,18.09,18.12,18.08,18.09,168815.0,11.7629,11.7824,11.7564,11.7629,168815.0
2017-10-30 14:15:00,18.09,18.1,18.08,18.1,77004.0,11.7629,11.7694,11.7564,11.7694,77004.0
2017-10-30 14:20:00,18.1,18.11,18.09,18.1,64553.0,11.7694,11.7759,11.7629,11.7694,64553.0
2017-10-30 14:25:00,18.1,18.12,18.09,18.1,111900.0,11.7694,11.7824,11.7629,11.7694,111900.0
2017-10-30 14:30:00,18.09,18.11,18.09,18.1,82562.0,11.7629,11.7759,11.7629,11.7694,82562.0
2017-10-30 14:35:00,18.11,18.11,18.09,18.1,63606.0,11.7759,11.7759,11.7629,11.7694,63606.0
2017-10-30 14:40:00,18.1,18.1,18.09,18.1,46947.0,11.7694,11.7694,11.7629,11.7694,46947.0
2017-10-30 14:45:00,18.1,18.1,18.07,18.09,108273.0,11.7694,11.7694,11.7499,11.7629,108273.0
2017-10-30 14:50:00,18.09,18.11,18.08,18.11,107558.0,11.7629,11.7759,11.7564,11.7759,107558.0
2017-10-30 14:55:00,18.11,18.12,18.09,18.11,139053.0,11.7759,11.7824,11.7629,11.7759,139053.0
2017-10-30 15:00:00,18.11,18.11,18.09,18.1,87569.0,11.7759,11.7759,11.7629,11.7694,87569.0
2017-10-30 15:05:00,18.1,18.12,18.09,18.1,144436.0,11.7694,11.7824,11.7629,11.7694,144436.0
2017-10-30 15:10:00,18.1,18.11,18.09,18.11,95207.0,11.7694,11.7759,11.7629,11.7759,95207.0
2017-10-30 15:15:00,18.11,18.12,18.09,18.1,169460.0,11.7759,11.7824,11.7629,11.7694,169460.0
2017-10-30 15:20:00,18.1,18.1,18.09,18.1,51956.0,11.7694,11.7694,11.7629,11.7694,51956.0
2017-10-30 15:25:00,18.1,18.11,18.09,18.11,146174.0,11.7694,11.7759,11.7629,11.7759,146174.0
2017-10-30 15:30:00,18.11,18.12,18.1,18.12,90096.0,11.7759,11.7824,11.7694,11.7824,90096.0
2017-10-30 15:35:00,18.12,18.16,18.11,18.16,215346.0,11.7824,11.8084,11.7759,11.8084,215346.0
2017-10-30 15:40:00,18.16,18.16,18.1,18.11,323375.0,11.8084,11.8084,11.7694,11.7759,323375.0
2017-10-30 15:45:00,18.11,18.12,18.1,18.12,201170.0,11.7759,11.7824,11.7694,11.7824,201170.0
2017-10-30 15:50:00,18.12,18.12,18.11,18.12,187354.0,11.7824,11.7824,11.7759,11.7824,187354.0
2017-10-30 15:55:00,18.11,18.12,18.1,18.1,511767.0,11.7759,11.7824,11.7694,11.7694,511767.0
2017-10-31 09:30:00,18.07,18.13,18.05,18.13,283592.0,11.7499,11.7889,11.7369,11.7889,283592.0
2017-10-31 09:35:00,18.12,18.13,18.08,18.12,231184.0,11.7824,11.7889,11.7564,11.7824,231184.0
2017-10-31 09:40:00,18.12,18.15,18.11,18.13,98988.0,11.7824,11.8019,11.7759,11.7889,98988.0
2017-10-31 09:45:00,18.13,18.13,18.07,18.08,182878.0,11.7889,11.7889,11.7499,11.7564,182878.0
2017-10-31 09:50:00,18.08,18.08,18.04,18.05,162008.0,11.7564,11.7564,11.7304,11.7369,162008.0
2017-10-31 09:55:00,18.05,18.06,18.02,18.03,105833.0,11.7369,11.7434,11.7174,11.7239,105833.0
2017-10-31 10:00:00,18.02,18.06,18.02,18.02,149771.0,11.7174,11.7434,11.7174,11.7174,149771.0
2017-10-31 10:05:00,18.02,18.03,17.97,17.97,114460.0,11.7174,11.7239,11.6849,11.6849,114460.0
2017-10-31 10:10:00,17.97,18.02,17.96,18.02,161822.0,11.6849,11.7174,11.6784,11.7174,161822.0
2017-10-31 10:15:00,18.02,18.03,17.99,18.03,109160.0,11.7174,11.7239,11.6979,11.7239,109160.0
2017-10-31 10:20:00,18.03,18.04,18.0,18.03,272059.0,11.7239,11.7304,11.7044,11.7239,272059.0
2017-10-31 10:25:00,18.03,18.03,18.0,18.0,66620.0,11.7239,11.7239,11.7044,11.7044,66620.0
2017-10-31 10:30:00,18.01,18.07,18.0,18.05,375048.0,11.7109,11.7499,11.7044,11.7369,375048.0
2017-10-31 10:35:00,18.05,18.09,18.04,18.05,213359.0,11.7369,11.7629,11.7304,11.7369,213359.0
2017-10-31 10:40:00,18.05,18.06,18.02,18.03,41881.0,11.7369,11.7434,11.7174,11.7239,41881.0
2017-10-31 10:45:00,18.02,18.03,18.02,18.03,50159.0,11.7174,11.7239,11.7174,11.7239,50159.0
2017-10-31 10:50:00,18.03,18.03,17.99,18.02,83934.0,11.7239,11.7239,11.6979,11.7174,83934.0
2017-10-31 10:55:00,18.02,18.02,17.98,18.02,132252.0,11.7174,11.7174,11.6914,11.7174,132252.0
2017-10-31 11:00:00,18.02,18.04,18.01,18.04,104360.0,11.7174,11.7304,11.7109,11.7304,104360.0
2017-10-31 11:05:00,18.04,18.05,18.03,18.04,51354.0,11.7304,11.7369,11.7239,11.7304,51354.0
2017-10-31 11:10:00,18.05,18.05,18.03,18.04,87739.0,11.7369,11.7369,11.7239,11.7304,87739.0
2017-10-31 11:15:00,18.05,18.06,18.03,18.04,183742.0,11.7369,11.7434,11.7239,11.7304,183742.0
2017-10-31 11:20:00,18.03,18.06,18.03,18.05,143839.0,11.7239,11.7434,11.7239,11.7369,143839.0
2017-10-31 11:25:00,18.05,18.08,18.05,18.07,84971.0,11.7369,11.7564,11.7369,11.7499,84971.0
2017-10-31 11:30:00,18.08,18.1,18.07,18.1,80768.0,11.7564,11.7694,11.7499,11.7694,80768.0
2017-10-31 11:35:00,18.1,18.1,18.06,18.06,86994.0,11.7694,11.7694,11.7434,11.7434,86994.0
2017-10-31 11:40:00,18.06,18.11,18.06,18.08,243534.0,11.7434,11.7759,11.7434,11.7564,243534.0
2017-10-31 11:45:00,18.07,18.09,18.06,18.07,112238.0,11.7499,11.7629,11.7434,11.7499,112238.0
2017-10-31 11:50:00,18.07,18.08,18.05,18.05,315993.0,11.7499,11.7564,11.7369,11.7369,315993.0
2017-10-31 11:55:00,18.05,18.07,18.03,18.05,180910.0,11.7369,11.7499,11.7239,11.7369,180910.0
2017-10-31 12:00:00,18.05,18.05,18.04,18.04,202313.0,11.7369,11.7369,11.7304,11.7304,202313.0
2017-10-31 12:05:00,18.04,18.05,18.02,18.03,168880.0,11.7304,11.7369,11.7174,11.7239,168880.0
2017-10-31 12:10:00,18.03,18.04,18.0,18.02,209419.0,11.7239,11.7304,11.7044,11.7174,209419.0
2017-10-31 12:15:00,18.01,18.02,18.0,18.0,38237.0,11.7109,11.7174,11.7044,11.7044,38237.0
2017-10-31 12:20:00,18.01,18.01,17.99,18.01,69217.0,11.7109,11.7109,11.6979,11.7109,69217.0
2017-10-31 12:25:00,18.01,18.01,18.0,18.0,17521.0,11.7109,11.7109,11.7044,11.7044,17521.0
2017-10-31 12:30:00,18.01,18.01,17.97,17.97,86873.0,11.7109,11.7109,11.6849,11.6849,86873.0
2017-10-31 12:35:00,17.98,17.98,17.96,17.97,50702.0,11.6914,11.6914,11.6784,11.6849,50702.0
2017-10-31 12:40:00,17.97,17.97,17.95,17.96,49859.0,11.6849,11.6849,11.6719,11.6784,49859.0
2017-10-31 12:45:00,17.96,17.96,17.95,17.96,31967.0,11.6784,11.6784,11.6719,11.6784,31967.0
2017-10-31 12:50:00,17.96,17.96,17.95,17.95,32107.0,11.6784,11.6784,11.6719,11.6719,32107.0
2017-10-31 12:55:00,17.96,17.96,17.93,17.94,58767.0,11.6784,11.6784,11.6588,11.6653,58767.0
2017-10-31 13:00:00,17.94,17.94,17.91,17.91,71896.0,11.6653,11.6653,11.6458,11.6458,71896.0
2017-10-31 13:05:00,17.91,17.92,17.91,17.92,36849.0,11.6458,11.6523,11.6458,11.6523,36849.0
2017-10-31 13:10:00,17.91,17.94,17.91,17.94,82476.0,11.6458,11.6653,11.6458,11.6653,82476.0
2017-10-31 13:15:00,17.94,17.94,17.93,17.94,48713.0,11.6653,11.6653,11.6588,11.6653,48713.0
2017-10-31 13:20:00,17.94,17.95,17.93,17.95,103904.0,11.6653,11.6719,11.6588,11.6719,103904.0
2017-10-31 13:25:00,17.94,17.97,17.94,17.96,99644.0,11.6653,11.6849,11.6653,11.6784,99644.0
2017-10-31 13:30:00,17.97,17.99,17.96,17.98,55662.0,11.6849,11.6979,11.6784,11.6914,55662.0
2017-10-31 13:35:00,17.98,17.99,17.97,17.98,41067.0,11.6914,11.6979,11.6849,11.6914,41067.0
2017-10-31 13:40:00,17.97,17.98,17.97,17.98,20457.0,11.6849,11.6914,11.6849,11.6914,20457.0
2017-10-31 13:45:00,17.97,17.99,17.95,17.98,67270.0,11.6849,11.6979,11.6719,11.6914,67270.0
2017-10-31 13:50:00,17.97,18.0,17.97,17.99,62721.0,11.6849,11.7044,11.6849,11.6979,62721.0
2017-10-31 13:55:00,18.0,18.0,17.99,18.0,37337.0,11.7044,11.7044,11.6979,11.7044,37337.0
2017-10-31 14:00:00,18.0,18.0,17.99,18.0,23046.0,11.7044,11.7044,11.6979,11.7044,23046.0
2017-10-31 14:05:00,18.0,18.02,17.99,18.02,102011.0,11.7044,11.7174,11.6979,11.7174,102011.0
2017-10-31 14:10:00,18.02,18.04,18.01,18.04,146846.0,11.7174,11.7304,11.7109,11.7304,146846.0
2017-10-31 14:15:00,18.04,18.04,18.01,18.01,73228.0,11.7304,11.7304,11.7109,11.7109,73228.0
2017-10-31 14:20:00,18.02,18.05,18.01,18.02,157966.0,11.7174,11.7369,11.7109,11.7174,157966.0
2017-10-31 14:25:00,18.03,18.03,18.0,18.02,53024.0,11.7239,11.7239,11.7044,11.7174,53024.0
2017-10-31 14:30:00,18.02,18.02,18.0,18.01,39369.0,11.7174,11.7174,11.7044,11.7109,39369.0
2017-10-31 14:35:00,18.01,18.01,17.99,18.0,80808.0,11.7109,11.7109,11.6979,11.7044,80808.0
2017-10-31 14:40:00,18.0,18.01,17.99,18.0,112172.0,11.7044,11.7109,11.6979,11.7044,112172.0
2017-10-31 14:45:00,18.0,18.02,17.99,18.01,123522.0,11.7044,11.7174,11.6979,11.7109,123522.0
2017-10-31 14:50:00,18.02,18.02,18.0,18.0,69476.0,11.7174,11.7174,11.7044,11.7044,69476.0
2017-10-31 14:55:00,18.01,18.02,18.0,18.02,87098.0,11.7109,11.7174,11.7044,11.7174,87098.0
2017-10-31 15:00:00,18.02,18.02,17.98,18.0,147299.0,11.7174,11.7174,11.6914,11.7044,147299.0
2017-10-31 15:05:00,18.01,18.05,18.0,18.05,234907.0,11.7109,11.7369,11.7044,11.7369,234907.0
2017-10-31 15:10:00,18.05,18.08,18.05,18.08,158553.0,11.7369,11.7564,11.7369,11.7564,158553.0
2017-10-31 15:15:00,18.08,18.12,18.07,18.12,184589.0,11.7564,11.7824,11.7499,11.7824,184589.0
2017-10-31 15:20:00,18.12,18.13,18.11,18.13,245541.0,11.7824,11.7889,11.7759,11.7889,245541.0
2017-10-31 15:25:00,18.13,18.15,18.12,18.14,228992.0,11.7889,11.8019,11.7824,11.7954,228992.0
2017-10-31 15:30:00,18.14,18.14,18.11,18.12,180009.0,11.7954,11.7954,11.7759,11.7824,180009.0
2017-10-31 15:35:00,18.12,18.12,18.11,18.12,132019.0,11.7824,11.7824,11.7759,11.7824,132019.0
2017-10-31 15:40:00,18.12,18.13,18.09,18.1,568689.0,11.7824,11.7889,11.7629,11.7694,568689.0
2017-10-31 15:45:00,18.09,18.1,18.08,18.08,466299.0,11.7629,11.7694,11.7564,11.7564,466299.0
2017-10-31 15:50:00,18.08,18.1,18.07,18.08,602590.0,11.7564,11.7694,11.7499,11.7564,602590.0
2017-10-31 15:55:00,18.08,18.11,18.07,18.1,1055764.0,11.7564,11.7759,11.7499,11.7694,1055764.0
2017-11-01 09:30:00,18.25,18.31,18.2,18.25,413592.0,11.8669,11.9059,11.8344,11.8669,413592.0
2017-11-01 09:35:00,18.24,18.28,18.22,18.27,194275.0,11.8604,11.8864,11.8474,11.8799,194275.0
2017-11-01 09:40:00,18.26,18.31,18.26,18.3,213584.0,11.8734,11.9059,11.8734,11.8994,213584.0
2017-11-01 09:45:00,18.3,18.34,18.28,18.34,306068.0,11.8994,11.9254,11.8864,11.9254,306068.0
2017-11-01 09:50:00,18.34,18.38,18.33,18.37,143920.0,11.9254,11.9515,11.9189,11.945,143920.0
2017-11-01 09:55:00,18.37,18.38,18.31,18.31,199142.0,11.945,11.9515,11.9059,11.9059,199142.0
2017-11-01 10:00:00,18.31,18.32,18.22,18.23,277562.0,11.9059,11.9124,11.8474,11.8539,277562.0
2017-11-01 10:05:00,18.23,18.25,18.22,18.23,195557.0,11.8539,11.8669,11.8474,11.8539,195557.0
2017-11-01 10:10:00,18.22,18.22,18.16,18.17,179618.0,11.8474,11.8474,11.8084,11.8149,179618.0
2017-11-01 10:15:00,18.18,18.19,18.14,18.18,291661.0,11.8214,11.8279,11.7954,11.8214,291661.0
2017-11-01 10:20:00,18.19,18.19,18.14,18.17,164372.0,11.8279,11.8279,11.7954,11.8149,164372.0
2017-11-01 10:25:00,18.17,18.19,18.16,18.16,99750.0,11.8149,11.8279,11.8084,11.8084,99750.0
2017-11-01 10:30:00,18.16,18.17,18.05,18.05,283187.0,11.8084,11.8149,11.7369,11.7369,283187.0
2017-11-01 10:35:00,18.06,18.12,18.05,18.11,145365.0,11.7434,11.7824,11.7369,11.7759,145365.0
2017-11-01 10:40:00,18.11,18.14,18.1,18.1,62071.0,11.7759,11.7954,11.7694,11.7694,62071.0
2017-11-01 10:45:00,18.11,18.14,18.09,18.1,106634.0,11.7759,11.7954,11.7629,11.7694,106634.0
2017-11-01 10:50:00,18.11,18.13,18.1,18.13,79371.0,11.7759,11.7889,11.7694,11.7889,79371.0
2017-11-01 10:55:00,18.13,18.15,18.12,18.15,122991.0,11.7889,11.8019,11.7824,11.8019,122991.0
2017-11-01 11:00:00,18.15,18.19,18.15,18.16,94726.0,11.8019,11.8279,11.8019,11.8084,94726.0
2017-11-01 11:05:00,18.16,18.16,18.13,18.16,98038.0,11.8084,11.8084,11.7889,11.8084,98038.0
2017-11-01 11:10:00,18.16,18.2,18.14,18.19,95822.0,11.8084,11.8344,11.7954,11.8279,95822.0
2017-11-01 11:15:00,18.2,18.22,18.19,18.21,189150.0,11.8344,11.8474,11.8279,11.8409,189150.0
2017-11-01 11:20:00,18.21,18.21,18.18,18.2,104340.0,11.8409,11.8409,11.8214,11.8344,104340.0
2017-11-01 11:25:00,18.19,18.21,18.19,18.2,70101.0,11.8279,11.8409,11.8279,11.8344,70101.0
2017-11-01 11:30:00,18.2,18.23,18.18,18.18,129254.0,11.8344,11.8539,11.8214,11.8214,129254.0
2017-11-01 11:35:00,18.19,18.2,18.16,18.17,159241.0,11.8279,11.8344,11.8084,11.8149,159241.0
2017-11-01 11:40:00,18.18,18.19,18.15,18.18,60087.0,11.8214,11.8279,11.8019,11.8214,60087.0
2017-11-01 11:45:00,18.17,18.18,18.15,18.18,72618.0,11.8149,11.8214,11.8019,11.8214,72618.0
2017-11-01 11:50:00,18.18,18.18,18.15,18.16,70402.0,11.8214,11.8214,11.8019,11.8084,70402.0
2017-11-01 11:55:00,18.17,18.18,18.16,18.18,69109.0,11.8149,11.8214,11.8084,11.8214,69109.0
2017-11-01 12:00:00,18.18,18.21,18.18,18.2,85640.0,11.8214,11.8409,11.8214,11.8344,85640.0
2017-11-01 12:05:00,18.2,18.21,18.2,18.2,50814.0,11.8344,11.8409,11.8344,11.8344,50814.0
2017-11-01 12:10:00,18.21,18.21,18.19,18.19,45935.0,11.8409,11.8409,11.8279,11.8279,45935.0
2017-11-01 12:15:00,18.19,18.23,18.19,18.23,65479.0,11.8279,11.8539,11.8279,11.8539,65479.0
2017-11-01 12:20:00,18.23,18.24,18.2,18.22,141254.0,11.8539,11.8604,11.8344,11.8474,141254.0
2017-11-01 12:25:00,18.21,18.24,18.2,18.21,104698.0,11.8409,11.8604,11.8344,11.8409,104698.0
2017-11-01 12:30:00,18.2,18.22,18.2,18.2,57416.0,11.8344,11.8474,11.8344,11.8344,57416.0
2017-11-01 12:35:00,18.2,18.2,18.19,18.2,46538.0,11.8344,11.8344,11.8279,11.8344,46538.0
2017-11-01 12:40:00,18.19,18.19,18.16,18.18,77444.0,11.8279,11.8279,11.8084,11.8214,77444.0
2017-11-01 12:45:00,18.19,18.19,18.16,18.19,88478.0,11.8279,11.8279,11.8084,11.8279,88478.0
2017-11-01 12:50:00,18.18,18.19,18.17,18.19,62643.0,11.8214,11.8279,11.8149,11.8279,62643.0
2017-11-01 12:55:00,18.19,18.21,18.17,18.21,92725.0,11.8279,11.8409,11.8149,11.8409,92725.0
2017-11-01 13:00:00,18.2,18.21,18.17,18.18,73644.0,11.8344,11.8409,11.8149,11.8214,73644.0
2017-11-01 13:05:00,18.18,18.18,18.15,18.17,96462.0,11.8214,11.8214,11.8019,11.8149,96462.0
2017-11-01 13:10:00,18.18,18.18,18.16,18.16,66668.0,11.8214,11.8214,11.8084,11.8084,66668.0
2017-11-01 13:15:00,18.16,18.17,18.15,18.15,40161.0,11.8084,11.8149,11.8019,11.8019,40161.0
2017-11-01 13:20:00,18.15,18.17,18.15,18.15,55840.0,11.8019,11.8149,11.8019,11.8019,55840.0
2017-11-01 13:25:00,18.16,18.16,18.15,18.15,34789.0,11.8084,11.8084,11.8019,11.8019,34789.0
2017-11-01 13:30:00,18.15,18.18,18.15,18.18,86508.0,11.8019,11.8214,11.8019,11.8214,86508.0
2017-11-01 13:35:00,18.18,18.18,18.17,18.18,37453.0,11.8214,11.8214,11.8149,11.8214,37453.0
2017-11-01 13:40:00,18.17,18.18,18.16,18.16,71385.0,11.8149,11.8214,11.8084,11.8084,71385.0
2017-11-01 13:45:00,18.16,18.17,18.15,18.15,38058.0,11.8084,11.8149,11.8019,11.8019,38058.0
2017-11-01 13:50:00,18.15,18.18,18.14,18.17,263002.0,11.8019,11.8214,11.7954,11.8149,263002.0
2017-11-01 13:55:00,18.17,18.18,18.13,18.16,204539.0,11.8149,11.8214,11.7889,11.8084,204539.0
2017-11-01 14:00:00,18.16,18.19,18.15,18.16,128353.0,11.8084,11.8279,11.8019,11.8084,128353.0
2017-11-01 14:05:00,18.17,18.19,18.15,18.16,122600.0,11.8149,11.8279,11.8019,11.8084,122600.0
2017-11-01 14:10:00,18.16,18.17,18.14,18.16,80100.0,11.8084,11.8149,11.7954,11.8084,80100.0
2017-11-01 14:15:00,18.16,18.16,18.15,18.16,72172.0,11.8084,11.8084,11.8019,11.8084,72172.0
2017-11-01 14:20:00,18.16,18.18,18.14,18.18,172874.0,11.8084,11.8214,11.7954,11.8214,172874.0
2017-11-01 14:25:00,18.18,18.18,18.16,18.16,38244.0,11.8214,11.8214,11.8084,11.8084,38244.0
2017-11-01 14:30:00,18.16,18.18,18.15,18.16,123765.0,11.8084,11.8214,11.8019,11.8084,123765.0
2017-11-01 14:35:00,18.16,18.17,18.15,18.15,100849.0,11.8084,11.8149,11.8019,11.8019,100849.0
2017-11-01 14:40:00,18.16,18.17,18.14,18.15,106982.0,11.8084,11.8149,11.7954,11.8019,106982.0
2017-11-01 14:45:00,18.16,18.16,18.13,18.16,124345.0,11.8084,11.8084,11.7889,11.8084,124345.0
2017-11-01 14:50:00,18.16,18.16,18.13,18.14,126106.0,11.8084,11.8084,11.7889,11.7954,126106.0
2017-11-01 14:55:00,18.14,18.16,18.14,18.15,100686.0,11.7954,11.8084,11.7954,11.8019,100686.0
2017-11-01 15:00:00,18.15,18.17,18.15,18.17,84307.0,11.8019,11.8149,11.8019,11.8149,84307.0
2017-11-01 15:05:00,18.16,18.17,18.16,18.16,108756.0,11.8084,11.8149,11.8084,11.8084,108756.0
2017-11-01 15:10:00,18.16,18.18,18.16,18.18,231730.0,11.8084,11.8214,11.8084,11.8214,231730.0
2017-11-01 15:15:00,18.18,18.19,18.17,18.18,58273.0,11.8214,11.8279,11.8149,11.8214,58273.0
2017-11-01 15:20:00,18.18,18.18,18.13,18.13,147827.0,11.8214,11.8214,11.7889,11.7889,147827.0
2017-11-01 15:25:00,18.13,18.14,18.11,18.13,104579.0,11.7889,11.7954,11.7759,11.7889,104579.0
2017-11-01 15:30:00,18.12,18.13,18.11,18.12,86203.0,11.7824,11.7889,11.7759,11.7824,86203.0
2017-11-01 15:35:00,18.13,18.14,18.11,18.14,126408.0,11.7889,11.7954,11.7759,11.7954,126408.0
2017-11-01 15:40:00,18.14,18.16,18.13,18.15,164742.0,11.7954,11.8084,11.7889,11.8019,164742.0
2017-11-01 15:45:00,18.15,18.16,18.13,18.13,146725.0,11.8019,11.8084,11.7889,11.7889,146725.0
2017-11-01 15:50:00,18.14,18.16,18.13,18.13,225626.0,11.7954,11.8084,11.7889,11.7889,225626.0
2017-11-01 15:55:00,18.14,18.14,18.12,18.12,358074.0,11.7954,11.7954,11.7824,11.7824,358074.0
2017-11-02 09:30:00,18.07,18.12,18.05,18.12,164534.0,11.7499,11.7824,11.7369,11.7824,164534.0
2017-11-02 09:35:00,18.12,18.12,18.07,18.1,76940.0,11.7824,11.7824,11.7499,11.7694,76940.0
2017-11-02 09:40:00,18.09,18.12,18.08,18.08,252446.0,11.7629,11.7824,11.7564,11.7564,252446.0
2017-11-02 09:45:00,18.08,18.08,18.03,18.04,95907.0,11.7564,11.7564,11.7239,11.7304,95907.0
2017-11-02 09:50:00,18.04,18.12,18.03,18.1,63918.0,11.7304,11.7824,11.7239,11.7694,63918.0
2017-11-02 09:55:00,18.11,18.11,18.07,18.08,44813.0,11.7759,11.7759,11.7499,11.7564,44813.0
2017-11-02 10:00:00,18.07,18.08,18.01,18.02,59149.0,11.7499,11.7564,11.7109,11.7174,59149.0
2017-11-02 10:05:00,18.02,18.03,18.0,18.01,76783.0,11.7174,11.7239,11.7044,11.7109,76783.0
2017-11-02 10:10:00,18.01,18.02,17.95,17.96,223350.0,11.7109,11.7174,11.6719,11.6784,223350.0
2017-11-02 10:15:00,17.96,17.99,17.95,17.98,86921.0,11.6784,11.6979,11.6719,11.6914,86921.0
2017-11-02 10:20:00,17.99,18.02,17.97,17.97,119603.0,11.6979,11.7174,11.6849,11.6849,119603.0
2017-11-02 10:25:00,17.97,18.0,17.96,18.0,41777.0,11.6849,11.7044,11.6784,11.7044,41777.0
2017-11-02 10:30:00,18.0,18.01,17.98,17.98,100452.0,11.7044,11.7109,11.6914,11.6914,100452.0
2017-11-02 10:35:00,17.98,18.03,17.98,18.02,74920.0,11.6914,11.7239,11.6914,11.7174,74920.0
2017-11-02 10:40:00,18.02,18.03,17.98,18.0,117887.0,11.7174,11.7239,11.6914,11.7044,117887.0
2017-11-02 10:45:00,18.0,18.03,17.99,18.02,93455.0,11.7044,11.7239,11.6979,11.7174,93455.0
2017-11-02 10:50:00,18.02,18.02,18.0,18.01,89318.0,11.7174,11.7174,11.7044,11.7109,89318.0
2017-11-02 10:55:00,18.01,18.03,18.0,18.01,98871.0,11.7109,11.7239,11.7044,11.7109,98871.0
2017-11-02 11:00:00,18.01,18.02,17.95,17.95,111098.0,11.7109,11.7174,11.6719,11.6719,111098.0
2017-11-02 11:05:00,17.95,17.97,17.92,17.93,111522.0,11.6719,11.6849,11.6523,11.6588,111522.0
2017-11-02 11:10:00,17.93,17.94,17.9,17.94,136850.0,11.6588,11.6653,11.6393,11.6653,136850.0
2017-11-02 11:15:00,17.94,17.95,17.93,17.94,92945.0,11.6653,11.6719,11.6588,11.6653,92945.0
2017-11-02 11:20:00,17.93,17.96,17.93,17.95,79943.0,11.6588,11.6784,11.6588,11.6719,79943.0
2017-11-02 11:25:00,17.96,17.96,17.91,17.92,80049.0,11.6784,11.6784,11.6458,11.6523,80049.0
2017-11-02 11:30:00,17.91,17.92,17.89,17.89,220500.0,11.6458,11.6523,11.6328,11.6328,220500.0
2017-11-02 11:35:00,17.89,17.9,17.87,17.88,145225.0,11.6328,11.6393,11.6198,11.6263,145225.0
2017-11-02 11:40:00,17.87,17.91,17.87,17.88,120283.0,11.6198,11.6458,11.6198,11.6263,120283.0
2017-11-02 11:45:00,17.88,17.95,17.87,17.94,217706.0,11.6263,11.6719,11.6198,11.6653,217706.0
2017-11-02 11:50:00,17.94,17.96,17.92,17.95,112992.0,11.6653,11.6784,11.6523,11.6719,112992.0
2017-11-02 11:55:00,17.94,17.97,17.94,17.96,80687.0,11.6653,11.6849,11.6653,11.6784,80687.0
2017-11-02 12:00:00,17.96,17.98,17.93,17.98,83094.0,11.6784,11.6914,11.6588,11.6914,83094.0
2017-11-02 12:05:00,17.98,18.0,17.97,17.99,126150.0,11.6914,11.7044,11.6849,11.6979,126150.0
2017-11-02 12:10:00,17.99,18.01,17.97,18.0,158719.0,11.6979,11.7109,11.6849,11.7044,158719.0
2017-11-02 12:15:00,18.0,18.0,17.98,17.99,68472.0,11.7044,11.7044,11.6914,11.6979,68472.0
2017-11-02 12:20:00,17.99,17.99,17.96,17.96,80477.0,11.6979,11.6979,11.6784,11.6784,80477.0
2017-11-02 12:25:00,17.96,17.99,17.96,17.97,61848.0,11.6784,11.6979,11.6784,11.6849,61848.0
2017-11-02 12:30:00,17.98,17.98,17.97,17.98,29966.0,11.6914,11.6914,11.6849,11.6914,29966.0
2017-11-02 12:35:00,17.98,18.0,17.97,18.0,62838.0,11.6914,11.7044,11.6849,11.7044,62838.0
2017-11-02 12:40:00,17.99,18.0,17.99,18.0,27556.0,11.6979,11.7044,11.6979,11.7044,27556.0
2017-11-02 12:45:00,18.0,18.0,17.99,18.0,36316.0,11.7044,11.7044,11.6979,11.7044,36316.0
2017-11-02 12:50:00,18.0,18.0,17.98,17.98,46965.0,11.7044,11.7044,11.6914,11.6914,46965.0
2017-11-02 12:55:00,17.98,17.99,17.94,17.94,98424.0,11.6914,11.6979,11.6653,11.6653,98424.0
2017-11-02 13:00:00,17.95,17.95,17.92,17.94,53201.0,11.6719,11.6719,11.6523,11.6653,53201.0
2017-11-02 13:05:00,17.94,17.95,17.93,17.95,54820.0,11.6653,11.6719,11.6588,11.6719,54820.0
2017-11-02 13:10:00,17.95,17.95,17.9,17.9,90700.0,11.6719,11.6719,11.6393,11.6393,90700.0
2017-11-02 13:15:00,17.9,17.92,17.87,17.89,248573.0,11.6393,11.6523,11.6198,11.6328,248573.0
2017-11-02 13:20:00,17.89,17.93,17.88,17.93,91164.0,11.6328,11.6588,11.6263,11.6588,91164.0
2017-11-02 13:25:00,17.93,17.93,17.91,17.91,86338.0,11.6588,11.6588,11.6458,11.6458,86338.0
2017-11-02 13:30:00,17.91,17.93,17.89,17.89,94673.0,11.6458,11.6588,11.6328,11.6328,94673.0
2017-11-02 13:35:00,17.89,17.9,17.89,17.89,49085.0,11.6328,11.6393,11.6328,11.6328,49085.0
2017-11-02 13:40:00,17.9,17.9,17.82,17.82,168376.0,11.6393,11.6393,11.5873,11.5873,168376.0
2017-11-02 13:45:00,17.82,17.84,17.82,17.84,69424.0,11.5873,11.6003,11.5873,11.6003,69424.0
2017-11-02 13:50:00,17.83,17.84,17.83,17.84,34833.0,11.5938,11.6003,11.5938,11.6003,34833.0
2017-11-02 13:55:00,17.84,17.84,17.78,17.8,279114.0,11.6003,11.6003,11.5613,11.5743,279114.0
2017-11-02 14:00:00,17.81,17.81,17.78,17.79,91640.0,11.5808,11.5808,11.5613,11.5678,91640.0
2017-11-02 14:05:00,17.79,17.79,17.76,17.77,90710.0,11.5678,11.5678,11.5483,11.5548,90710.0
2017-11-02 14:10:00,17.77,17.77,17.73,17.75,212076.0,11.5548,11.5548,11.5288,11.5418,212076.0
2017-11-02 14:15:00,17.74,17.77,17.74,17.76,73544.0,11.5353,11.5548,11.5353,11.5483,73544.0
2017-11-02 14:20:00,17.76,17.81,17.75,17.81,111700.0,11.5483,11.5808,11.5418,11.5808,111700.0
2017-11-02 14:25:00,17.81,17.81,17.77,17.79,134718.0,11.5808,11.5808,11.5548,11.5678,134718.0
2017-11-02 14:30:00,17.8,17.82,17.79,17.82,88242.0,11.5743,11.5873,11.5678,11.5873,88242.0
2017-11-02 14:35:00,17.82,17.83,17.81,17.82,171059.0,11.5873,11.5938,11.5808,11.5873,171059.0
2017-11-02 14:40:00,17.82,17.87,17.81,17.86,245593.0,11.5873,11.6198,11.5808,11.6133,245593.0
2017-11-02 14:45:00,17.87,17.89,17.83,17.84,188153.0,11.6198,11.6328,11.5938,11.6003,188153.0
2017-11-02 14:50:00,17.83,17.83,17.79,17.79,123010.0,11.5938,11.5938,11.5678,11.5678,123010.0
2017-11-02 14:55:00,17.8,17.83,17.79,17.83,126942.0,11.5743,11.5938,11.5678,11.5938,126942.0
2017-11-02 15:00:00,17.82,17.83,17.82,17.82,167489.0,11.5873,11.5938,11.5873,11.5873,167489.0
2017-11-02 15:05:00,17.83,17.83,17.75,17.76,186673.0,11.5938,11.5938,11.5418,11.5483,186673.0
2017-11-02 15:10:00,17.76,17.78,17.75,17.78,146288.0,11.5483,11.5613,11.5418,11.5613,146288.0
2017-11-02 15:15:00,17.78,17.79,17.77,17.79,75409.0,11.5613,11.5678,11.5548,11.5678,75409.0
2017-11-02 15:20:00,17.79,17.83,17.78,17.8,173604.0,11.5678,11.5938,11.5613,11.5743,173604.0
2017-11-02 15:25:00,17.81,17.84,17.81,17.84,87410.0,11.5808,11.6003,11.5808,11.6003,87410.0
2017-11-02 15:30:00,17.84,17.84,17.82,17.82,121734.0,11.6003,11.6003,11.5873,11.5873,121734.0
2017-11-02 15:35:00,17.83,17.84,17.81,17.81,331057.0,11.5938,11.6003,11.5808,11.5808,331057.0
2017-11-02 15:40:00,17.82,17.82,17.8,17.8,174033.0,11.5873,11.5873,11.5743,11.5743,174033.0
2017-11-02 15:45:00,17.8,17.81,17.79,17.79,354479.0,11.5743,11.5808,11.5678,11.5678,354479.0
2017-11-02 15:50:00,17.8,17.8,17.77,17.77,496336.0,11.5743,11.5743,11.5548,11.5548,496336.0
2017-11-02 15:55:00,17.77,17.8,17.75,17.8,1213905.0,11.5548,11.5743,11.5418,11.5743,1213905.0
2017-11-03 09:30:00,17.8,17.82,17.69,17.71,259498.0,11.5743,11.5873,11.5028,11.5158,259498.0
2017-11-03 09:35:00,17.71,17.72,17.59,17.66,275807.0,11.5158,11.5223,11.4378,11.4833,275807.0
2017-11-03 09:40:00,17.66,17.71,17.65,17.68,186936.0,11.4833,11.5158,11.4768,11.4963,186936.0
2017-11-03 09:45:00,17.69,17.76,17.68,17.76,161496.0,11.5028,11.5483,11.4963,11.5483,161496.0
2017-11-03 09:50:00,17.75,17.78,17.73,17.73,95369.0,11.5418,11.5613,11.5288,11.5288,95369.0
2017-11-03 09:55:00,17.73,17.75,17.71,17.75,93819.0,11.5288,11.5418,11.5158,11.5418,93819.0
2017-11-03 10:00:00,17.75,17.79,17.74,17.77,94250.0,11.5418,11.5678,11.5353,11.5548,94250.0
2017-11-03 10:05:00,17.77,17.79,17.74,17.75,108155.0,11.5548,11.5678,11.5353,11.5418,108155.0
2017-11-03 10:10:00,17.75,17.77,17.72,17.72,141530.0,11.5418,11.5548,11.5223,11.5223,141530.0
2017-11-03 10:15:00,17.71,17.71,17.67,17.69,75863.0,11.5158,11.5158,11.4898,11.5028,75863.0
2017-11-03 10:20:00,17.69,17.7,17.68,17.69,67278.0,11.5028,11.5093,11.4963,11.5028,67278.0
2017-11-03 10:25:00,17.69,17.7,17.68,17.69,70113.0,11.5028,11.5093,11.4963,11.5028,70113.0
2017-11-03 10:30:00,17.69,17.7,17.68,17.69,61743.0,11.5028,11.5093,11.4963,11.5028,61743.0
2017-11-03 10:35:00,17.69,17.7,17.67,17.69,76854.0,11.5028,11.5093,11.4898,11.5028,76854.0
2017-11-03 10:40:00,17.69,17.7,17.67,17.67,72739.0,11.5028,11.5093,11.4898,11.4898,72739.0
2017-11-03 10:45:00,17.66,17.69,17.66,17.66,105355.0,11.4833,11.5028,11.4833,11.4833,105355.0
2017-11-03 10:50:00,17.66,17.69,17.66,17.69,84926.0,11.4833,11.5028,11.4833,11.5028,84926.0
2017-11-03 10:55:00,17.69,17.69,17.67,17.67,65263.0,11.5028,11.5028,11.4898,11.4898,65263.0
2017-11-03 11:00:00,17.68,17.68,17.66,17.66,46803.0,11.4963,11.4963,11.4833,11.4833,46803.0
2017-11-03 11:05:00,17.66,17.67,17.65,17.65,67420.0,11.4833,11.4898,11.4768,11.4768,67420.0
2017-11-03 11:10:00,17.66,17.67,17.63,17.66,93335.0,11.4833,11.4898,11.4638,11.4833,93335.0
2017-11-03 11:15:00,17.66,17.67,17.66,17.66,43432.0,11.4833,11.4898,11.4833,11.4833,43432.0
2017-11-03 11:20:00,17.66,17.68,17.64,17.66,148110.0,11.4833,11.4963,11.4703,11.4833,148110.0
2017-11-03 11:25:00,17.66,17.66,17.64,17.65,116499.0,11.4833,11.4833,11.4703,11.4768,116499.0
2017-11-03 11:30:00,17.65,17.66,17.63,17.65,1417399.0,11.4768,11.4833,11.4638,11.4768,1417399.0
2017-11-03 11:35:00,17.64,17.7,17.64,17.69,494111.0,11.4703,11.5093,11.4703,11.5028,494111.0
2017-11-03 11:40:00,17.69,17.75,17.68,17.74,623583.0,11.5028,11.5418,11.4963,11.5353,623583.0
2017-11-03 11:45:00,17.74,17.81,17.74,17.79,145056.0,11.5353,11.5808,11.5353,11.5678,145056.0
2017-11-03 11:50:00,17.8,17.81,17.77,17.79,207500.0,11.5743,11.5808,11.5548,11.5678,207500.0
2017-11-03 11:55:00,17.79,17.81,17.78,17.8,150375.0,11.5678,11.5808,11.5613,11.5743,150375.0
2017-11-03 12:00:00,17.8,17.82,17.8,17.82,105363.0,11.5743,11.5873,11.5743,11.5873,105363.0
2017-11-03 12:05:00,17.82,17.82,17.8,17.81,80355.0,11.5873,11.5873,11.5743,11.5808,80355.0
2017-11-03 12:10:00,17.81,17.82,17.79,17.8,188505.0,11.5808,11.5873,11.5678,11.5743,188505.0
2017-11-03 12:15:00,17.81,17.84,17.81,17.82,178174.0,11.5808,11.6003,11.5808,11.5873,178174.0
2017-11-03 12:20:00,17.82,17.84,17.81,17.82,94363.0,11.5873,11.6003,11.5808,11.5873,94363.0
2017-11-03 12:25:00,17.82,17.83,17.79,17.81,110671.0,11.5873,11.5938,11.5678,11.5808,110671.0
2017-11-03 12:30:00,17.8,17.82,17.8,17.81,51279.0,11.5743,11.5873,11.5743,11.5808,51279.0
2017-11-03 12:35:00,17.81,17.83,17.8,17.81,73044.0,11.5808,11.5938,11.5743,11.5808,73044.0
2017-11-03 12:40:00,17.81,17.83,17.8,17.82,76725.0,11.5808,11.5938,11.5743,11.5873,76725.0
2017-11-03 12:45:00,17.82,17.83,17.81,17.82,84566.0,11.5873,11.5938,11.5808,11.5873,84566.0
2017-11-03 12:50:00,17.83,17.83,17.8,17.81,39571.0,11.5938,11.5938,11.5743,11.5808,39571.0
2017-11-03 12:55:00,17.81,17.84,17.8,17.83,96236.0,11.5808,11.6003,11.5743,11.5938,96236.0
2017-11-03 13:00:00,17.83,17.84,17.8,17.8,71992.0,11.5938,11.6003,11.5743,11.5743,71992.0
2017-11-03 13:05:00,17.81,17.82,17.79,17.81,136857.0,11.5808,11.5873,11.5678,11.5808,136857.0
2017-11-03 13:10:00,17.82,17.83,17.8,17.8,221842.0,11.5873,11.5938,11.5743,11.5743,221842.0
2017-11-03 13:15:00,17.8,17.82,17.79,17.81,158920.0,11.5743,11.5873,11.5678,11.5808,158920.0
2017-11-03 13:20:00,17.8,17.81,17.77,17.79,93163.0,11.5743,11.5808,11.5548,11.5678,93163.0
2017-11-03 13:25:00,17.79,17.79,17.75,17.77,84670.0,11.5678,11.5678,11.5418,11.5548,84670.0
2017-11-03 13:30:00,17.77,17.8,17.76,17.78,104265.0,11.5548,11.5743,11.5483,11.5613,104265.0
2017-11-03 13:35:00,17.79,17.79,17.73,17.73,147343.0,11.5678,11.5678,11.5288,11.5288,147343.0
2017-11-03 13:40:00,17.73,17.8,17.73,17.8,116755.0,11.5288,11.5743,11.5288,11.5743,116755.0
2017-11-03 13:45:00,17.8,17.8,17.78,17.79,63753.0,11.5743,11.5743,11.5613,11.5678,63753.0
2017-11-03 13:50:00,17.79,17.8,17.78,17.8,79762.0,11.5678,11.5743,11.5613,11.5743,79762.0
2017-11-03 13:55:00,17.79,17.81,17.78,17.8,102942.0,11.5678,11.5808,11.5613,11.5743,102942.0
2017-11-03 14:00:00,17.79,17.81,17.78,17.81,128801.0,11.5678,11.5808,11.5613,11.5808,128801.0
2017-11-03 14:05:00,17.8,17.84,17.8,17.83,73798.0,11.5743,11.6003,11.5743,11.5938,73798.0
2017-11-03 14:10:00,17.82,17.83,17.8,17.81,80141.0,11.5873,11.5938,11.5743,11.5808,80141.0
2017-11-03 14:15:00,17.82,17.84,17.8,17.82,132975.0,11.5873,11.6003,11.5743,11.5873,132975.0
2017-11-03 14:20:00,17.82,17.83,17.79,17.8,202374.0,11.5873,11.5938,11.5678,11.5743,202374.0
2017-11-03 14:25:00,17.81,17.81,17.79,17.8,50054.0,11.5808,11.5808,11.5678,11.5743,50054.0
2017-11-03 14:30:00,17.8,17.81,17.79,17.79,61419.0,11.5743,11.5808,11.5678,11.5678,61419.0
2017-11-03 14:35:00,17.79,17.8,17.76,17.76,130185.0,11.5678,11.5743,11.5483,11.5483,130185.0
2017-11-03 14:40:00,17.76,17.77,17.76,17.77,55319.0,11.5483,11.5548,11.5483,11.5548,55319.0
2017-11-03 14:45:00,17.76,17.77,17.76,17.76,72157.0,11.5483,11.5548,11.5483,11.5483,72157.0
2017-11-03 14:50:00,17.77,17.78,17.75,17.78,198827.0,11.5548,11.5613,11.5418,11.5613,198827.0
2017-11-03 14:55:00,17.78,17.78,17.76,17.78,126861.0,11.5613,11.5613,11.5483,11.5613,126861.0
2017-11-03 15:00:00,17.77,17.78,17.75,17.76,152595.0,11.5548,11.5613,11.5418,11.5483,152595.0
2017-11-03 15:05:00,17.77,17.77,17.75,17.75,154164.0,11.5548,11.5548,11.5418,11.5418,154164.0
2017-11-03 15:10:00,17.76,17.76,17.74,17.75,132728.0,11.5483,11.5483,11.5353,11.5418,132728.0
2017-11-03 15:15:00,17.76,17.76,17.74,17.75,69543.0,11.5483,11.5483,11.5353,11.5418,69543.0
2017-11-03 15:20:00,17.75,17.75,17.7,17.71,296154.0,11.5418,11.5418,11.5093,11.5158,296154.0
2017-11-03 15:25:00,17.71,17.74,17.7,17.73,248603.0,11.5158,11.5353,11.5093,11.5288,248603.0
2017-11-03 15:30:00,17.73,17.74,17.72,17.73,151258.0,11.5288,11.5353,11.5223,11.5288,151258.0
2017-11-03 15:35:00,17.73,17.75,17.73,17.73,180747.0,11.5288,11.5418,11.5288,11.5288,180747.0
2017-11-03 15:40:00,17.73,17.76,17.73,17.76,155056.0,11.5288,11.5483,11.5288,11.5483,155056.0
2017-11-03 15:45:00,17.76,17.76,17.74,17.75,169909.0,11.5483,11.5483,11.5353,11.5418,169909.0
2017-11-03 15:50:00,17.75,17.75,17.74,17.75,123274.0,11.5418,11.5418,11.5353,11.5418,123274.0
2017-11-03 15:55:00,17.75,17.75,17.72,17.73,784646.0,11.5418,11.5418,11.5223,11.5288,784646.0
2017-11-06 09:30:00,17.81,17.9,17.8,17.89,361548.0,11.5808,11.6393,11.5743,11.6328,361548.0
2017-11-06 09:35:00,17.89,17.91,17.87,17.91,138244.0,11.6328,11.6458,11.6198,11.6458,138244.0
2017-11-06 09:40:00,17.9,17.93,17.9,17.92,57551.0,11.6393,11.6588,11.6393,11.6523,57551.0
2017-11-06 09:45:00,17.92,17.92,17.88,17.91,220758.0,11.6523,11.6523,11.6263,11.6458,220758.0
2017-11-06 09:50:00,17.91,17.91,17.87,17.9,72585.0,11.6458,11.6458,11.6198,11.6393,72585.0
2017-11-06 09:55:00,17.89,17.93,17.88,17.93,174840.0,11.6328,11.6588,11.6263,11.6588,174840.0
2017-11-06 10:00:00,17.93,17.94,17.91,17.93,57840.0,11.6588,11.6653,11.6458,11.6588,57840.0
2017-11-06 10:05:00,17.93,17.94,17.91,17.92,65083.0,11.6588,11.6653,11.6458,11.6523,65083.0
2017-11-06 10:10:00,17.91,17.94,17.91,17.93,57777.0,11.6458,11.6653,11.6458,11.6588,57777.0
2017-11-06 10:15:00,17.92,17.97,17.92,17.96,145623.0,11.6523,11.6849,11.6523,11.6784,145623.0
2017-11-06 10:20:00,17.96,17.99,17.96,17.98,65083.0,11.6784,11.6979,11.6784,11.6914,65083.0
2017-11-06 10:25:00,17.98,18.0,17.96,17.98,159479.0,11.6914,11.7044,11.6784,11.6914,159479.0
2017-11-06 10:30:00,17.99,18.05,17.98,18.04,278300.0,11.6979,11.7369,11.6914,11.7304,278300.0
2017-11-06 10:35:00,18.05,18.06,18.02,18.04,83372.0,11.7369,11.7434,11.7174,11.7304,83372.0
2017-11-06 10:40:00,18.05,18.05,18.02,18.03,90891.0,11.7369,11.7369,11.7174,11.7239,90891.0
2017-11-06 10:45:00,18.03,18.03,18.01,18.01,115441.0,11.7239,11.7239,11.7109,11.7109,115441.0
2017-11-06 10:50:00,18.02,18.03,18.0,18.03,96093.0,11.7174,11.7239,11.7044,11.7239,96093.0
2017-11-06 10:55:00,18.02,18.03,18.0,18.03,105395.0,11.7174,11.7239,11.7044,11.7239,105395.0
2017-11-06 11:00:00,18.03,18.03,18.01,18.02,78568.0,11.7239,11.7239,11.7109,11.7174,78568.0
2017-11-06 11:05:00,18.02,18.03,18.0,18.03,129843.0,11.7174,11.7239,11.7044,11.7239,129843.0
2017-11-06 11:10:00,18.02,18.03,18.01,18.03,102998.0,11.7174,11.7239,11.7109,11.7239,102998.0
2017-11-06 11:15:00,18.03,18.04,18.01,18.03,52555.0,11.7239,11.7304,11.7109,11.7239,52555.0
2017-11-06 11:20:00,18.04,18.09,18.03,18.07,153846.0,11.7304,11.7629,11.7239,11.7499,153846.0
2017-11-06 11:25:00,18.08,18.11,18.07,18.09,296969.0,11.7564,11.7759,11.7499,11.7629,296969.0
2017-11-06 11:30:00,18.09,18.09,18.04,18.05,141195.0,11.7629,11.7629,11.7304,11.7369,141195.0
2017-11-06 11:35:00,18.05,18.06,18.03,18.03,86949.0,11.7369,11.7434,11.7239,11.7239,86949.0
2017-11-06 11:40:00,18.04,18.04,18.02,18.04,52930.0,11.7304,11.7304,11.7174,11.7304,52930.0
2017-11-06 11:45:00,18.03,18.08,18.03,18.08,57297.0,11.7239,11.7564,11.7239,11.7564,57297.0
2017-11-06 11:50:00,18.08,18.12,18.07,18.09,148406.0,11.7564,11.7824,11.7499,11.7629,148406.0
2017-11-06 11:55:00,18.1,18.11,18.08,18.11,85212.0,11.7694,11.7759,11.7564,11.7759,85212.0
2017-11-06 12:00:00,18.11,18.12,18.1,18.12,71182.0,11.7759,11.7824,11.7694,11.7824,71182.0
2017-11-06 12:05:00,18.12,18.13,18.11,18.12,166178.0,11.7824,11.7889,11.7759,11.7824,166178.0
2017-11-06 12:10:00,18.12,18.12,18.08,18.1,152042.0,11.7824,11.7824,11.7564,11.7694,152042.0
2017-11-06 12:15:00,18.09,18.12,18.09,18.12,119170.0,11.7629,11.7824,11.7629,11.7824,119170.0
2017-11-06 12:20:00,18.12,18.12,18.09,18.1,112293.0,11.7824,11.7824,11.7629,11.7694,112293.0
2017-11-06 12:25:00,18.1,18.1,18.07,18.07,114813.0,11.7694,11.7694,11.7499,11.7499,114813.0
2017-11-06 12:30:00,18.07,18.08,18.07,18.07,59549.0,11.7499,11.7564,11.7499,11.7499,59549.0
2017-11-06 12:35:00,18.07,18.09,18.07,18.09,67082.0,11.7499,11.7629,11.7499,11.7629,67082.0
2017-11-06 12:40:00,18.09,18.09,18.07,18.07,87134.0,11.7629,11.7629,11.7499,11.7499,87134.0
2017-11-06 12:45:00,18.08,18.08,18.05,18.05,175123.0,11.7564,11.7564,11.7369,11.7369,175123.0
2017-11-06 12:50:00,18.05,18.06,18.05,18.05,51095.0,11.7369,11.7434,11.7369,11.7369,51095.0
2017-11-06 12:55:00,18.05,18.06,18.03,18.04,93637.0,11.7369,11.7434,11.7239,11.7304,93637.0
2017-11-06 13:00:00,18.04,18.07,18.03,18.07,60889.0,11.7304,11.7499,11.7239,11.7499,60889.0
2017-11-06 13:05:00,18.07,18.08,18.06,18.08,64803.0,11.7499,11.7564,11.7434,11.7564,64803.0
2017-11-06 13:10:00,18.08,18.08,18.06,18.06,83805.0,11.7564,11.7564,11.7434,11.7434,83805.0
2017-11-06 13:15:00,18.06,18.08,18.05,18.08,81623.0,11.7434,11.7564,11.7369,11.7564,81623.0
2017-11-06 13:20:00,18.07,18.09,18.07,18.09,53175.0,11.7499,11.7629,11.7499,11.7629,53175.0
2017-11-06 13:25:00,18.09,18.09,18.08,18.08,18519.0,11.7629,11.7629,11.7564,11.7564,18519.0
2017-11-06 13:30:00,18.09,18.12,18.08,18.11,87621.0,11.7629,11.7824,11.7564,11.7759,87621.0
2017-11-06 13:35:00,18.12,18.12,18.11,18.11,38769.0,11.7824,11.7824,11.7759,11.7759,38769.0
2017-11-06 13:40:00,18.11,18.12,18.11,18.12,28542.0,11.7759,11.7824,11.7759,11.7824,28542.0
2017-11-06 13:45:00,18.11,18.12,18.1,18.11,87873.0,11.7759,11.7824,11.7694,11.7759,87873.0
2017-11-06 13:50:00,18.11,18.11,18.1,18.11,50488.0,11.7759,11.7759,11.7694,11.7759,50488.0
2017-11-06 13:55:00,18.11,18.11,18.08,18.09,62806.0,11.7759,11.7759,11.7564,11.7629,62806.0
2017-11-06 14:00:00,18.09,18.09,18.08,18.09,34848.0,11.7629,11.7629,11.7564,11.7629,34848.0
2017-11-06 14:05:00,18.08,18.09,18.06,18.08,151194.0,11.7564,11.7629,11.7434,11.7564,151194.0
2017-11-06 14:10:00,18.09,18.09,18.06,18.08,66210.0,11.7629,11.7629,11.7434,11.7564,66210.0
2017-11-06 14:15:00,18.08,18.1,18.07,18.07,76953.0,11.7564,11.7694,11.7499,11.7499,76953.0
2017-11-06 14:20:00,18.08,18.08,18.06,18.07,52724.0,11.7564,11.7564,11.7434,11.7499,52724.0
2017-11-06 14:25:00,18.07,18.09,18.06,18.07,135422.0,11.7499,11.7629,11.7434,11.7499,135422.0
2017-11-06 14:30:00,18.07,18.08,18.06,18.07,50242.0,11.7499,11.7564,11.7434,11.7499,50242.0
2017-11-06 14:35:00,18.07,18.08,18.05,18.07,139457.0,11.7499,11.7564,11.7369,11.7499,139457.0
2017-11-06 14:40:00,18.07,18.07,18.02,18.02,121940.0,11.7499,11.7499,11.7174,11.7174,121940.0
2017-11-06 14:45:00,18.02,18.03,18.02,18.02,49516.0,11.7174,11.7239,11.7174,11.7174,49516.0
2017-11-06 14:50:00,18.02,18.05,18.01,18.05,115552.0,11.7174,11.7369,11.7109,11.7369,115552.0
2017-11-06 14:55:00,18.04,18.05,18.0,18.01,152577.0,11.7304,11.7369,11.7044,11.7109,152577.0
2017-11-06 15:00:00,18.01,18.03,18.0,18.02,185596.0,11.7109,11.7239,11.7044,11.7174,185596.0
2017-11-06 15:05:00,18.01,18.05,18.01,18.05,95713.0,11.7109,11.7369,11.7109,11.7369,95713.0
2017-11-06 15:10:00,18.05,18.07,18.02,18.07,259548.0,11.7369,11.7499,11.7174,11.7499,259548.0
2017-11-06 15:15:00,18.06,18.07,18.05,18.07,140965.0,11.7434,11.7499,11.7369,11.7499,140965.0
2017-11-06 15:20:00,18.07,18.07,18.06,18.07,90647.0,11.7499,11.7499,11.7434,11.7499,90647.0
2017-11-06 15:25:00,18.07,18.08,18.06,18.06,155190.0,11.7499,11.7564,11.7434,11.7434,155190.0
2017-11-06 15:30:00,18.06,18.08,18.06,18.08,136123.0,11.7434,11.7564,11.7434,11.7564,136123.0
2017-11-06 15:35:00,18.07,18.11,18.07,18.09,204883.0,11.7499,11.7759,11.7499,11.7629,204883.0
2017-11-06 15:40:00,18.1,18.1,18.07,18.07,194907.0,11.7694,11.7694,11.7499,11.7499,194907.0
2017-11-06 15:45:00,18.07,18.1,18.07,18.09,340121.0,11.7499,11.7694,11.7499,11.7629,340121.0
2017-11-06 15:50:00,18.09,18.11,18.08,18.1,326560.0,11.7629,11.7759,11.7564,11.7694,326560.0
2017-11-06 15:55:00,18.1,18.1,18.08,18.09,1039415.0,11.7694,11.7694,11.7564,11.7629,1039415.0
2017-11-07 09:30:00,18.12,18.13,18.05,18.05,242438.0,11.7824,11.7889,11.7369,11.7369,242438.0
2017-11-07 09:35:00,18.05,18.06,18.0,18.01,273213.0,11.7369,11.7434,11.7044,11.7109,273213.0
2017-11-07 09:40:00,18.01,18.04,17.96,18.02,248429.0,11.7109,11.7304,11.6784,11.7174,248429.0
2017-11-07 09:45:00,18.02,18.08,18.01,18.08,79070.0,11.7174,11.7564,11.7109,11.7564,79070.0
2017-11-07 09:50:00,18.07,18.1,18.04,18.08,187888.0,11.7499,11.7694,11.7304,11.7564,187888.0
2017-11-07 09:55:00,18.09,18.12,18.08,18.09,105950.0,11.7629,11.7824,11.7564,11.7629,105950.0
2017-11-07 10:00:00,18.09,18.11,18.08,18.11,122886.0,11.7629,11.7759,11.7564,11.7759,122886.0
2017-11-07 10:05:00,18.11,18.12,18.1,18.11,131053.0,11.7759,11.7824,11.7694,11.7759,131053.0
2017-11-07 10:10:00,18.1,18.14,18.09,18.13,169132.0,11.7694,11.7954,11.7629,11.7889,169132.0
2017-11-07 10:15:00,18.13,18.15,18.13,18.14,125577.0,11.7889,11.8019,11.7889,11.7954,125577.0
2017-11-07 10:20:00,18.14,18.15,18.11,18.14,109591.0,11.7954,11.8019,11.7759,11.7954,109591.0
2017-11-07 10:25:00,18.14,18.14,18.11,18.13,78602.0,11.7954,11.7954,11.7759,11.7889,78602.0
2017-11-07 10:30:00,18.14,18.15,18.12,18.14,97420.0,11.7954,11.8019,11.7824,11.7954,97420.0
2017-11-07 10:35:00,18.14,18.15,18.12,18.13,76081.0,11.7954,11.8019,11.7824,11.7889,76081.0
2017-11-07 10:40:00,18.13,18.15,18.12,18.13,118916.0,11.7889,11.8019,11.7824,11.7889,118916.0
2017-11-07 10:45:00,18.13,18.15,18.13,18.14,78880.0,11.7889,11.8019,11.7889,11.7954,78880.0
2017-11-07 10:50:00,18.15,18.18,18.15,18.18,76124.0,11.8019,11.8214,11.8019,11.8214,76124.0
2017-11-07 10:55:00,18.18,18.19,18.17,18.19,109456.0,11.8214,11.8279,11.8149,11.8279,109456.0
2017-11-07 11:00:00,18.19,18.19,18.14,18.17,98624.0,11.8279,11.8279,11.7954,11.8149,98624.0
2017-11-07 11:05:00,18.18,18.21,18.16,18.16,119709.0,11.8214,11.8409,11.8084,11.8084,119709.0
2017-11-07 11:10:00,18.16,18.18,18.16,18.18,33446.0,11.8084,11.8214,11.8084,11.8214,33446.0
2017-11-07 11:15:00,18.18,18.19,18.17,18.18,34656.0,11.8214,11.8279,11.8149,11.8214,34656.0
2017-11-07 11:20:00,18.19,18.2,18.16,18.18,60524.0,11.8279,11.8344,11.8084,11.8214,60524.0
2017-11-07 11:25:00,18.18,18.18,18.16,18.16,54761.0,11.8214,11.8214,11.8084,11.8084,54761.0
2017-11-07 11:30:00,18.17,18.17,18.15,18.16,57233.0,11.8149,11.8149,11.8019,11.8084,57233.0
2017-11-07 11:35:00,18.16,18.17,18.14,18.14,108508.0,11.8084,11.8149,11.7954,11.7954,108508.0
2017-11-07 11:40:00,18.15,18.16,18.13,18.14,115310.0,11.8019,11.8084,11.7889,11.7954,115310.0
2017-11-07 11:45:00,18.13,18.14,18.12,18.13,44626.0,11.7889,11.7954,11.7824,11.7889,44626.0
2017-11-07 11:50:00,18.14,18.14,18.1,18.12,97808.0,11.7954,11.7954,11.7694,11.7824,97808.0
2017-11-07 11:55:00,18.12,18.12,18.08,18.09,95984.0,11.7824,11.7824,11.7564,11.7629,95984.0
2017-11-07 12:00:00,18.08,18.1,18.07,18.08,74986.0,11.7564,11.7694,11.7499,11.7564,74986.0
2017-11-07 12:05:00,18.07,18.09,18.06,18.07,34384.0,11.7499,11.7629,11.7434,11.7499,34384.0
2017-11-07 12:10:00,18.07,18.09,18.05,18.06,58184.0,11.7499,11.7629,11.7369,11.7434,58184.0
2017-11-07 12:15:00,18.07,18.1,18.05,18.1,91809.0,11.7499,11.7694,11.7369,11.7694,91809.0
2017-11-07 12:20:00,18.1,18.1,18.06,18.09,88688.0,11.7694,11.7694,11.7434,11.7629,88688.0
2017-11-07 12:25:00,18.09,18.11,18.08,18.11,40654.0,11.7629,11.7759,11.7564,11.7759,40654.0
2017-11-07 12:30:00,18.1,18.11,18.1,18.1,30721.0,11.7694,11.7759,11.7694,11.7694,30721.0
2017-11-07 12:35:00,18.1,18.13,18.1,18.13,52209.0,11.7694,11.7889,11.7694,11.7889,52209.0
2017-11-07 12:40:00,18.12,18.14,18.12,18.14,70098.0,11.7824,11.7954,11.7824,11.7954,70098.0
2017-11-07 12:45:00,18.13,18.14,18.12,18.13,38692.0,11.7889,11.7954,11.7824,11.7889,38692.0
2017-11-07 12:50:00,18.12,18.14,18.12,18.14,34731.0,11.7824,11.7954,11.7824,11.7954,34731.0
2017-11-07 12:55:00,18.14,18.14,18.11,18.12,36853.0,11.7954,11.7954,11.7759,11.7824,36853.0
2017-11-07 13:00:00,18.12,18.12,18.11,18.12,20882.0,11.7824,11.7824,11.7759,11.7824,20882.0
2017-11-07 13:05:00,18.12,18.12,18.09,18.09,83225.0,11.7824,11.7824,11.7629,11.7629,83225.0
2017-11-07 13:10:00,18.1,18.12,18.09,18.11,45450.0,11.7694,11.7824,11.7629,11.7759,45450.0
2017-11-07 13:15:00,18.11,18.11,18.1,18.1,18687.0,11.7759,11.7759,11.7694,11.7694,18687.0
2017-11-07 13:20:00,18.1,18.11,18.09,18.09,41975.0,11.7694,11.7759,11.7629,11.7629,41975.0
2017-11-07 13:25:00,18.1,18.13,18.09,18.12,77569.0,11.7694,11.7889,11.7629,11.7824,77569.0
2017-11-07 13:30:00,18.12,18.14,18.11,18.12,88475.0,11.7824,11.7954,11.7759,11.7824,88475.0
2017-11-07 13:35:00,18.12,18.12,18.1,18.1,77587.0,11.7824,11.7824,11.7694,11.7694,77587.0
2017-11-07 13:40:00,18.11,18.12,18.09,18.1,63337.0,11.7759,11.7824,11.7629,11.7694,63337.0
2017-11-07 13:45:00,18.1,18.1,18.08,18.08,28031.0,11.7694,11.7694,11.7564,11.7564,28031.0
2017-11-07 13:50:00,18.09,18.11,18.08,18.09,83887.0,11.7629,11.7759,11.7564,11.7629,83887.0
2017-11-07 13:55:00,18.1,18.1,18.09,18.1,182293.0,11.7694,11.7694,11.7629,11.7694,182293.0
2017-11-07 14:00:00,18.1,18.1,18.08,18.09,53400.0,11.7694,11.7694,11.7564,11.7629,53400.0
2017-11-07 14:05:00,18.09,18.1,18.07,18.09,348302.0,11.7629,11.7694,11.7499,11.7629,348302.0
2017-11-07 14:10:00,18.09,18.09,18.06,18.07,68366.0,11.7629,11.7629,11.7434,11.7499,68366.0
2017-11-07 14:15:00,18.06,18.07,18.06,18.07,32661.0,11.7434,11.7499,11.7434,11.7499,32661.0
2017-11-07 14:20:00,18.07,18.07,18.06,18.06,24188.0,11.7499,11.7499,11.7434,11.7434,24188.0
2017-11-07 14:25:00,18.06,18.07,18.06,18.07,37913.0,11.7434,11.7499,11.7434,11.7499,37913.0
2017-11-07 14:30:00,18.07,18.07,18.05,18.05,46947.0,11.7499,11.7499,11.7369,11.7369,46947.0
2017-11-07 14:35:00,18.05,18.08,18.05,18.07,118111.0,11.7369,11.7564,11.7369,11.7499,118111.0
2017-11-07 14:40:00,18.07,18.07,18.03,18.04,80636.0,11.7499,11.7499,11.7239,11.7304,80636.0
2017-11-07 14:45:00,18.04,18.04,18.01,18.03,188099.0,11.7304,11.7304,11.7109,11.7239,188099.0
2017-11-07 14:50:00,18.03,18.04,18.02,18.04,47753.0,11.7239,11.7304,11.7174,11.7304,47753.0
2017-11-07 14:55:00,18.03,18.04,18.02,18.03,41868.0,11.7239,11.7304,11.7174,11.7239,41868.0
2017-11-07 15:00:00,18.02,18.06,18.02,18.06,75370.0,11.7174,11.7434,11.7174,11.7434,75370.0
2017-11-07 15:05:00,18.05,18.09,18.05,18.07,127731.0,11.7369,11.7629,11.7369,11.7499,127731.0
2017-11-07 15:10:00,18.07,18.08,18.06,18.07,115917.0,11.7499,11.7564,11.7434,11.7499,115917.0
2017-11-07 15:15:00,18.07,18.08,18.04,18.05,114361.0,11.7499,11.7564,11.7304,11.7369,114361.0
2017-11-07 15:20:00,18.05,18.06,18.05,18.05,52709.0,11.7369,11.7434,11.7369,11.7369,52709.0
2017-11-07 15:25:00,18.05,18.06,18.04,18.04,79391.0,11.7369,11.7434,11.7304,11.7304,79391.0
2017-11-07 15:30:00,18.04,18.05,18.02,18.03,205266.0,11.7304,11.7369,11.7174,11.7239,205266.0
2017-11-07 15:35:00,18.03,18.05,18.02,18.05,175668.0,11.7239,11.7369,11.7174,11.7369,175668.0
2017-11-07 15:40:00,18.05,18.05,18.02,18.02,106202.0,11.7369,11.7369,11.7174,11.7174,106202.0
2017-11-07 15:45:00,18.02,18.03,18.0,18.01,132416.0,11.7174,11.7239,11.7044,11.7109,132416.0
2017-11-07 15:50:00,18.01,18.03,18.01,18.01,210518.0,11.7109,11.7239,11.7109,11.7109,210518.0
2017-11-07 15:55:00,18.02,18.04,18.01,18.03,439482.0,11.7174,11.7304,11.7109,11.7239,439482.0
2017-11-08 09:30:00,18.01,18.06,18.0,18.02,194938.0,11.7109,11.7434,11.7044,11.7174,194938.0
2017-11-08 09:35:00,18.02,18.05,18.0,18.03,83448.0,11.7174,11.7369,11.7044,11.7239,83448.0
2017-11-08 09:40:00,18.02,18.04,18.0,18.02,75953.0,11.7174,11.7304,11.7044,11.7174,75953.0
2017-11-08 09:45:00,18.02,18.04,17.99,18.02,921176.0,11.7174,11.7304,11.6979,11.7174,921176.0
2017-11-08 09:50:00,18.01,18.02,18.0,18.01,123975.0,11.7109,11.7174,11.7044,11.7109,123975.0
2017-11-08 09:55:00,18.01,18.02,18.0,18.02,126327.0,11.7109,11.7174,11.7044,11.7174,126327.0
2017-11-08 10:00:00,18.01,18.03,18.0,18.03,81824.0,11.7109,11.7239,11.7044,11.7239,81824.0
2017-11-08 10:05:00,18.03,18.03,18.0,18.02,69358.0,11.7239,11.7239,11.7044,11.7174,69358.0
2017-11-08 10:10:00,18.01,18.05,18.01,18.04,67372.0,11.7109,11.7369,11.7109,11.7304,67372.0
2017-11-08 10:15:00,18.05,18.07,18.04,18.06,44195.0,11.7369,11.7499,11.7304,11.7434,44195.0
2017-11-08 10:20:00,18.05,18.06,18.04,18.06,57058.0,11.7369,11.7434,11.7304,11.7434,57058.0
2017-11-08 10:25:00,18.05,18.06,18.05,18.05,26955.0,11.7369,11.7434,11.7369,11.7369,26955.0
2017-11-08 10:30:00,18.05,18.05,18.0,18.0,72364.0,11.7369,11.7369,11.7044,11.7044,72364.0
2017-11-08 10:35:00,18.0,18.05,18.0,18.04,165128.0,11.7044,11.7369,11.7044,11.7304,165128.0
2017-11-08 10:40:00,18.04,18.04,18.0,18.02,43555.0,11.7304,11.7304,11.7044,11.7174,43555.0
2017-11-08 10:45:00,18.01,18.02,17.99,17.99,93041.0,11.7109,11.7174,11.6979,11.6979,93041.0
2017-11-08 10:50:00,17.99,18.0,17.96,17.96,121332.0,11.6979,11.7044,11.6784,11.6784,121332.0
2017-11-08 10:55:00,17.96,17.98,17.95,17.98,69704.0,11.6784,11.6914,11.6719,11.6914,69704.0
2017-11-08 11:00:00,17.98,18.0,17.97,17.98,90183.0,11.6914,11.7044,11.6849,11.6914,90183.0
2017-11-08 11:05:00,17.98,18.0,17.98,18.0,71736.0,11.6914,11.7044,11.6914,11.7044,71736.0
2017-11-08 11:10:00,18.0,18.02,17.99,18.01,114677.0,11.7044,11.7174,11.6979,11.7109,114677.0
2017-11-08 11:15:00,18.0,18.03,18.0,18.02,109774.0,11.7044,11.7239,11.7044,11.7174,109774.0
2017-11-08 11:20:00,18.02,18.04,18.0,18.04,105819.0,11.7174,11.7304,11.7044,11.7304,105819.0
2017-11-08 11:25:00,18.04,18.05,18.03,18.05,71160.0,11.7304,11.7369,11.7239,11.7369,71160.0
2017-11-08 11:30:00,18.05,18.05,18.04,18.05,27255.0,11.7369,11.7369,11.7304,11.7369,27255.0
2017-11-08 11:35:00,18.04,18.06,18.04,18.05,139158.0,11.7304,11.7434,11.7304,11.7369,139158.0
2017-11-08 11:40:00,18.06,18.08,18.04,18.08,124162.0,11.7434,11.7564,11.7304,11.7564,124162.0
2017-11-08 11:45:00,18.07,18.09,18.06,18.07,37653.0,11.7499,11.7629,11.7434,11.7499,37653.0
2017-11-08 11:50:00,18.07,18.07,18.04,18.05,36261.0,11.7499,11.7499,11.7304,11.7369,36261.0
2017-11-08 11:55:00,18.05,18.07,18.04,18.07,26629.0,11.7369,11.7499,11.7304,11.7499,26629.0
2017-11-08 12:00:00,18.06,18.07,18.05,18.05,33452.0,11.7434,11.7499,11.7369,11.7369,33452.0
2017-11-08 12:05:00,18.05,18.06,18.03,18.04,194949.0,11.7369,11.7434,11.7239,11.7304,194949.0
2017-11-08 12:10:00,18.05,18.06,18.04,18.05,123367.0,11.7369,11.7434,11.7304,11.7369,123367.0
2017-11-08 12:15:00,18.05,18.06,18.04,18.06,55709.0,11.7369,11.7434,11.7304,11.7434,55709.0
2017-11-08 12:20:00,18.06,18.08,18.05,18.07,86860.0,11.7434,11.7564,11.7369,11.7499,86860.0
2017-11-08 12:25:00,18.07,18.09,18.07,18.08,67353.0,11.7499,11.7629,11.7499,11.7564,67353.0
2017-11-08 12:30:00,18.07,18.09,18.07,18.07,37562.0,11.7499,11.7629,11.7499,11.7499,37562.0
2017-11-08 12:35:00,18.08,18.08,18.04,18.05,54557.0,11.7564,11.7564,11.7304,11.7369,54557.0
2017-11-08 12:40:00,18.05,18.06,18.03,18.05,76478.0,11.7369,11.7434,11.7239,11.7369,76478.0
2017-11-08 12:45:00,18.06,18.07,18.05,18.06,52396.0,11.7434,11.7499,11.7369,11.7434,52396.0
2017-11-08 12:50:00,18.06,18.06,18.04,18.05,36054.0,11.7434,11.7434,11.7304,11.7369,36054.0
2017-11-08 12:55:00,18.05,18.06,18.03,18.04,86107.0,11.7369,11.7434,11.7239,11.7304,86107.0
2017-11-08 13:00:00,18.04,18.06,18.02,18.03,65746.0,11.7304,11.7434,11.7174,11.7239,65746.0
2017-11-08 13:05:00,18.03,18.04,18.01,18.02,84938.0,11.7239,11.7304,11.7109,11.7174,84938.0
2017-11-08 13:10:00,18.01,18.02,18.0,18.01,27978.0,11.7109,11.7174,11.7044,11.7109,27978.0
2017-11-08 13:15:00,18.01,18.01,18.0,18.01,32423.0,11.7109,11.7109,11.7044,11.7109,32423.0
2017-11-08 13:20:00,18.01,18.02,18.0,18.02,37845.0,11.7109,11.7174,11.7044,11.7174,37845.0
2017-11-08 13:25:00,18.02,18.04,18.01,18.03,175052.0,11.7174,11.7304,11.7109,11.7239,175052.0
2017-11-08 13:30:00,18.03,18.03,18.01,18.01,33901.0,11.7239,11.7239,11.7109,11.7109,33901.0
2017-11-08 13:35:00,18.01,18.02,18.0,18.01,71385.0,11.7109,11.7174,11.7044,11.7109,71385.0
2017-11-08 13:40:00,18.01,18.02,17.99,17.99,48403.0,11.7109,11.7174,11.6979,11.6979,48403.0
2017-11-08 13:45:00,17.99,18.0,17.98,17.98,38807.0,11.6979,11.7044,11.6914,11.6914,38807.0
2017-11-08 13:50:00,17.98,18.0,17.96,17.96,70404.0,11.6914,11.7044,11.6784,11.6784,70404.0
2017-11-08 13:55:00,17.97,17.98,17.92,17.93,134011.0,11.6849,11.6914,11.6523,11.6588,134011.0
2017-11-08 14:00:00,17.93,17.94,17.92,17.93,107741.0,11.6588,11.6653,11.6523,11.6588,107741.0
2017-11-08 14:05:00,17.92,17.93,17.9,17.91,107778.0,11.6523,11.6588,11.6393,11.6458,107778.0
2017-11-08 14:10:00,17.91,17.95,17.91,17.95,67725.0,11.6458,11.6719,11.6458,11.6719,67725.0
2017-11-08 14:15:00,17.95,17.96,17.93,17.95,55230.0,11.6719,11.6784,11.6588,11.6719,55230.0
2017-11-08 14:20:00,17.95,17.96,17.94,17.94,39634.0,11.6719,11.6784,11.6653,11.6653,39634.0
2017-11-08 14:25:00,17.95,17.96,17.94,17.94,62924.0,11.6719,11.6784,11.6653,11.6653,62924.0
2017-11-08 14:30:00,17.94,17.95,17.91,17.93,252679.0,11.6653,11.6719,11.6458,11.6588,252679.0
2017-11-08 14:35:00,17.94,17.97,17.93,17.96,142173.0,11.6653,11.6849,11.6588,11.6784,142173.0
2017-11-08 14:40:00,17.97,17.99,17.96,17.99,73466.0,11.6849,11.6979,11.6784,11.6979,73466.0
2017-11-08 14:45:00,17.98,17.99,17.97,17.98,48675.0,11.6914,11.6979,11.6849,11.6914,48675.0
2017-11-08 14:50:00,17.98,17.99,17.96,17.96,88138.0,11.6914,11.6979,11.6784,11.6784,88138.0
2017-11-08 14:55:00,17.97,17.98,17.95,17.98,64052.0,11.6849,11.6914,11.6719,11.6914,64052.0
2017-11-08 15:00:00,17.98,17.99,17.97,17.98,59414.0,11.6914,11.6979,11.6849,11.6914,59414.0
2017-11-08 15:05:00,17.98,17.99,17.96,17.97,95739.0,11.6914,11.6979,11.6784,11.6849,95739.0
2017-11-08 15:10:00,17.97,17.99,17.97,17.99,52668.0,11.6849,11.6979,11.6849,11.6979,52668.0
2017-11-08 15:15:00,17.98,18.01,17.98,18.01,79686.0,11.6914,11.7109,11.6914,11.7109,79686.0
2017-11-08 15:20:00,18.01,18.01,17.99,18.0,66477.0,11.7109,11.7109,11.6979,11.7044,66477.0
2017-11-08 15:25:00,18.0,18.0,17.99,18.0,49008.0,11.7044,11.7044,11.6979,11.7044,49008.0
2017-11-08 15:30:00,18.0,18.01,17.99,18.0,162391.0,11.7044,11.7109,11.6979,11.7044,162391.0
2017-11-08 15:35:00,18.0,18.02,18.0,18.02,95790.0,11.7044,11.7174,11.7044,11.7174,95790.0
2017-11-08 15:40:00,18.01,18.02,18.0,18.0,74509.0,11.7109,11.7174,11.7044,11.7044,74509.0
2017-11-08 15:45:00,18.01,18.02,17.99,18.01,124004.0,11.7109,11.7174,11.6979,11.7109,124004.0
2017-11-08 15:50:00,18.02,18.02,18.0,18.02,154651.0,11.7174,11.7174,11.7044,11.7174,154651.0
2017-11-08 15:55:00,18.01,18.02,17.98,18.0,764496.0,11.7109,11.7174,11.6914,11.7044,764496.0
2017-11-09 09:30:00,17.9,17.95,17.87,17.89,211616.0,11.6393,11.6719,11.6198,11.6328,211616.0
2017-11-09 09:35:00,17.89,17.92,17.88,17.92,86152.0,11.6328,11.6523,11.6263,11.6523,86152.0
2017-11-09 09:40:00,17.92,17.97,17.92,17.95,131455.0,11.6523,11.6849,11.6523,11.6719,131455.0
2017-11-09 09:45:00,17.96,17.98,17.94,17.96,77031.0,11.6784,11.6914,11.6653,11.6784,77031.0
2017-11-09 09:50:00,17.95,17.97,17.9,17.93,54088.0,11.6719,11.6849,11.6393,11.6588,54088.0
2017-11-09 09:55:00,17.93,17.97,17.91,17.95,89592.0,11.6588,11.6849,11.6458,11.6719,89592.0
2017-11-09 10:00:00,17.95,17.98,17.94,17.96,93963.0,11.6719,11.6914,11.6653,11.6784,93963.0
2017-11-09 10:05:00,17.97,18.0,17.96,17.96,224809.0,11.6849,11.7044,11.6784,11.6784,224809.0
2017-11-09 10:10:00,17.97,17.97,17.94,17.94,135535.0,11.6849,11.6849,11.6653,11.6653,135535.0
2017-11-09 10:15:00,17.94,17.97,17.94,17.97,72918.0,11.6653,11.6849,11.6653,11.6849,72918.0
2017-11-09 10:20:00,17.97,18.03,17.96,18.0,101771.0,11.6849,11.7239,11.6784,11.7044,101771.0
2017-11-09 10:25:00,18.0,18.01,17.94,17.95,114640.0,11.7044,11.7109,11.6653,11.6719,114640.0
2017-11-09 10:30:00,17.95,17.96,17.91,17.94,68666.0,11.6719,11.6784,11.6458,11.6653,68666.0
2017-11-09 10:35:00,17.94,17.94,17.9,17.9,100660.0,11.6653,11.6653,11.6393,11.6393,100660.0
2017-11-09 10:40:00,17.9,17.91,17.87,17.89,140253.0,11.6393,11.6458,11.6198,11.6328,140253.0
2017-11-09 10:45:00,17.89,17.91,17.86,17.88,110038.0,11.6328,11.6458,11.6133,11.6263,110038.0
2017-11-09 10:50:00,17.88,17.91,17.87,17.91,74934.0,11.6263,11.6458,11.6198,11.6458,74934.0
2017-11-09 10:55:00,17.91,17.92,17.89,17.9,85531.0,11.6458,11.6523,11.6328,11.6393,85531.0
2017-11-09 11:00:00,17.91,17.91,17.87,17.89,68385.0,11.6458,11.6458,11.6198,11.6328,68385.0
2017-11-09 11:05:00,17.89,17.91,17.87,17.88,200961.0,11.6328,11.6458,11.6198,11.6263,200961.0
2017-11-09 11:10:00,17.87,17.88,17.84,17.84,125306.0,11.6198,11.6263,11.6003,11.6003,125306.0
2017-11-09 11:15:00,17.84,17.86,17.82,17.85,129826.0,11.6003,11.6133,11.5873,11.6068,129826.0
2017-11-09 11:20:00,17.85,17.88,17.84,17.88,62643.0,11.6068,11.6263,11.6003,11.6263,62643.0
2017-11-09 11:25:00,17.88,17.89,17.86,17.89,87800.0,11.6263,11.6328,11.6133,11.6328,87800.0
2017-11-09 11:30:00,17.89,17.91,17.86,17.91,213595.0,11.6328,11.6458,11.6133,11.6458,213595.0
2017-11-09 11:35:00,17.9,17.91,17.89,17.9,76614.0,11.6393,11.6458,11.6328,11.6393,76614.0
2017-11-09 11:40:00,17.9,17.94,17.89,17.94,109878.0,11.6393,11.6653,11.6328,11.6653,109878.0
2017-11-09 11:45:00,17.94,17.94,17.9,17.91,176603.0,11.6653,11.6653,11.6393,11.6458,176603.0
2017-11-09 11:50:00,17.91,17.92,17.87,17.89,107238.0,11.6458,11.6523,11.6198,11.6328,107238.0
2017-11-09 11:55:00,17.89,17.9,17.86,17.87,120329.0,11.6328,11.6393,11.6133,11.6198,120329.0
2017-11-09 12:00:00,17.87,17.88,17.85,17.85,75580.0,11.6198,11.6263,11.6068,11.6068,75580.0
2017-11-09 12:05:00,17.86,17.87,17.84,17.85,82365.0,11.6133,11.6198,11.6003,11.6068,82365.0
2017-11-09 12:10:00,17.85,17.87,17.84,17.86,137161.0,11.6068,11.6198,11.6003,11.6133,137161.0
2017-11-09 12:15:00,17.86,17.88,17.85,17.86,65095.0,11.6133,11.6263,11.6068,11.6133,65095.0
2017-11-09 12:20:00,17.86,17.92,17.86,17.9,208546.0,11.6133,11.6523,11.6133,11.6393,208546.0
2017-11-09 12:25:00,17.91,17.91,17.87,17.88,63421.0,11.6458,11.6458,11.6198,11.6263,63421.0
2017-11-09 12:30:00,17.89,17.89,17.87,17.88,56242.0,11.6328,11.6328,11.6198,11.6263,56242.0
2017-11-09 12:35:00,17.88,17.91,17.88,17.91,74367.0,11.6263,11.6458,11.6263,11.6458,74367.0
2017-11-09 12:40:00,17.91,17.93,17.9,17.93,57747.0,11.6458,11.6588,11.6393,11.6588,57747.0
2017-11-09 12:45:00,17.92,17.93,17.86,17.89,182652.0,11.6523,11.6588,11.6133,11.6328,182652.0
2017-11-09 12:50:00,17.89,17.94,17.87,17.93,73104.0,11.6328,11.6653,11.6198,11.6588,73104.0
2017-11-09 12:55:00,17.93,17.97,17.93,17.95,97599.0,11.6588,11.6849,11.6588,11.6719,97599.0
2017-11-09 13:00:00,17.96,17.96,17.95,17.96,22851.0,11.6784,11.6784,11.6719,11.6784,22851.0
2017-11-09 13:05:00,17.95,17.98,17.94,17.97,68879.0,11.6719,11.6914,11.6653,11.6849,68879.0
2017-11-09 13:10:00,17.97,17.98,17.94,17.95,83150.0,11.6849,11.6914,11.6653,11.6719,83150.0
2017-11-09 13:15:00,17.95,17.95,17.92,17.93,61392.0,11.6719,11.6719,11.6523,11.6588,61392.0
2017-11-09 13:20:00,17.93,17.94,17.9,17.9,144857.0,11.6588,11.6653,11.6393,11.6393,144857.0
2017-11-09 13:25:00,17.9,17.92,17.88,17.91,189197.0,11.6393,11.6523,11.6263,11.6458,189197.0
2017-11-09 13:30:00,17.91,17.93,17.89,17.93,150374.0,11.6458,11.6588,11.6328,11.6588,150374.0
2017-11-09 13:35:00,17.92,17.94,17.91,17.92,103367.0,11.6523,11.6653,11.6458,11.6523,103367.0
2017-11-09 13:40:00,17.92,17.93,17.91,17.91,51510.0,11.6523,11.6588,11.6458,11.6458,51510.0
2017-11-09 13:45:00,17.92,17.93,17.91,17.93,60555.0,11.6523,11.6588,11.6458,11.6588,60555.0
2017-11-09 13:50:00,17.93,17.93,17.92,17.93,33579.0,11.6588,11.6588,11.6523,11.6588,33579.0
2017-11-09 13:55:00,17.93,17.93,17.92,17.92,66674.0,11.6588,11.6588,11.6523,11.6523,66674.0
2017-11-09 14:00:00,17.93,17.93,17.92,17.93,70887.0,11.6588,11.6588,11.6523,11.6588,70887.0
2017-11-09 14:05:00,17.93,17.93,17.91,17.92,73965.0,11.6588,11.6588,11.6458,11.6523,73965.0
2017-11-09 14:10:00,17.91,17.92,17.88,17.88,104063.0,11.6458,11.6523,11.6263,11.6263,104063.0
2017-11-09 14:15:00,17.89,17.89,17.88,17.89,36207.0,11.6328,11.6328,11.6263,11.6328,36207.0
2017-11-09 14:20:00,17.89,17.89,17.88,17.88,87721.0,11.6328,11.6328,11.6263,11.6263,87721.0
2017-11-09 14:25:00,17.88,17.94,17.88,17.93,146093.0,11.6263,11.6653,11.6263,11.6588,146093.0
2017-11-09 14:30:00,17.93,17.93,17.92,17.93,35434.0,11.6588,11.6588,11.6523,11.6588,35434.0
2017-11-09 14:35:00,17.93,17.93,17.89,17.91,135159.0,11.6588,11.6588,11.6328,11.6458,135159.0
2017-11-09 14:40:00,17.91,17.91,17.87,17.89,172990.0,11.6458,11.6458,11.6198,11.6328,172990.0
2017-11-09 14:45:00,17.89,17.91,17.88,17.89,90339.0,11.6328,11.6458,11.6263,11.6328,90339.0
2017-11-09 14:50:00,17.88,17.89,17.88,17.89,57678.0,11.6263,11.6328,11.6263,11.6328,57678.0
2017-11-09 14:55:00,17.89,17.89,17.87,17.88,67269.0,11.6328,11.6328,11.6198,11.6263,67269.0
2017-11-09 15:00:00,17.89,17.89,17.87,17.88,83320.0,11.6328,11.6328,11.6198,11.6263,83320.0
2017-11-09 15:05:00,17.88,17.89,17.88,17.89,32160.0,11.6263,11.6328,11.6263,11.6328,32160.0
2017-11-09 15:10:00,17.88,17.9,17.88,17.89,110280.0,11.6263,11.6393,11.6263,11.6328,110280.0
2017-11-09 15:15:00,17.89,17.9,17.88,17.89,62976.0,11.6328,11.6393,11.6263,11.6328,62976.0
2017-11-09 15:20:00,17.89,17.9,17.88,17.89,108026.0,11.6328,11.6393,11.6263,11.6328,108026.0
2017-11-09 15:25:00,17.89,17.9,17.88,17.89,68440.0,11.6328,11.6393,11.6263,11.6328,68440.0
2017-11-09 15:30:00,17.89,17.89,17.87,17.89,107195.0,11.6328,11.6328,11.6198,11.6328,107195.0
2017-11-09 15:35:00,17.89,17.89,17.88,17.89,78422.0,11.6328,11.6328,11.6263,11.6328,78422.0
2017-11-09 15:40:00,17.89,17.91,17.88,17.91,179256.0,11.6328,11.6458,11.6263,11.6458,179256.0
2017-11-09 15:45:00,17.91,17.91,17.88,17.89,164778.0,11.6458,11.6458,11.6263,11.6328,164778.0
2017-11-09 15:50:00,17.9,17.92,17.89,17.92,254370.0,11.6393,11.6523,11.6328,11.6523,254370.0
2017-11-09 15:55:00,17.92,17.93,17.91,17.92,435998.0,11.6523,11.6588,11.6458,11.6523,435998.0
2017-11-10 09:30:00,17.86,17.9,17.8,17.81,349566.0,11.6133,11.6393,11.5743,11.5808,349566.0
2017-11-10 09:35:00,17.8,17.84,17.79,17.83,198371.0,11.5743,11.6003,11.5678,11.5938,198371.0
2017-11-10 09:40:00,17.82,17.83,17.79,17.82,136404.0,11.5873,11.5938,11.5678,11.5873,136404.0
2017-11-10 09:45:00,17.82,17.83,17.81,17.82,87857.0,11.5873,11.5938,11.5808,11.5873,87857.0
2017-11-10 09:50:00,17.82,17.82,17.77,17.78,160456.0,11.5873,11.5873,11.5548,11.5613,160456.0
2017-11-10 09:55:00,17.78,17.78,17.76,17.78,72530.0,11.5613,11.5613,11.5483,11.5613,72530.0
2017-11-10 10:00:00,17.79,17.83,17.78,17.82,140468.0,11.5678,11.5938,11.5613,11.5873,140468.0
2017-11-10 10:05:00,17.82,17.85,17.81,17.82,169415.0,11.5873,11.6068,11.5808,11.5873,169415.0
2017-11-10 10:10:00,17.82,17.84,17.82,17.83,59866.0,11.5873,11.6003,11.5873,11.5938,59866.0
2017-11-10 10:15:00,17.83,17.83,17.81,17.82,56021.0,11.5938,11.5938,11.5808,11.5873,56021.0
2017-11-10 10:20:00,17.83,17.87,17.83,17.87,83610.0,11.5938,11.6198,11.5938,11.6198,83610.0
2017-11-10 10:25:00,17.86,17.88,17.85,17.87,109941.0,11.6133,11.6263,11.6068,11.6198,109941.0
2017-11-10 10:30:00,17.87,17.87,17.81,17.82,113013.0,11.6198,11.6198,11.5808,11.5873,113013.0
2017-11-10 10:35:00,17.82,17.85,17.8,17.81,138353.0,11.5873,11.6068,11.5743,11.5808,138353.0
2017-11-10 10:40:00,17.81,17.81,17.77,17.77,101465.0,11.5808,11.5808,11.5548,11.5548,101465.0
2017-11-10 10:45:00,17.78,17.79,17.77,17.79,50984.0,11.5613,11.5678,11.5548,11.5678,50984.0
2017-11-10 10:50:00,17.79,17.8,17.77,17.79,107139.0,11.5678,11.5743,11.5548,11.5678,107139.0
2017-11-10 10:55:00,17.79,17.82,17.78,17.82,100472.0,11.5678,11.5873,11.5613,11.5873,100472.0
2017-11-10 11:00:00,17.82,17.84,17.8,17.81,68800.0,11.5873,11.6003,11.5743,11.5808,68800.0
2017-11-10 11:05:00,17.81,17.82,17.8,17.81,63369.0,11.5808,11.5873,11.5743,11.5808,63369.0
2017-11-10 11:10:00,17.8,17.82,17.79,17.8,55832.0,11.5743,11.5873,11.5678,11.5743,55832.0
2017-11-10 11:15:00,17.8,17.81,17.77,17.78,70332.0,11.5743,11.5808,11.5548,11.5613,70332.0
2017-11-10 11:20:00,17.77,17.78,17.76,17.77,44132.0,11.5548,11.5613,11.5483,11.5548,44132.0
2017-11-10 11:25:00,17.77,17.77,17.75,17.77,62833.0,11.5548,11.5548,11.5418,11.5548,62833.0
2017-11-10 11:30:00,17.77,17.78,17.76,17.78,80145.0,11.5548,11.5613,11.5483,11.5613,80145.0
2017-11-10 11:35:00,17.78,17.79,17.76,17.77,51926.0,11.5613,11.5678,11.5483,11.5548,51926.0
2017-11-10 11:40:00,17.77,17.78,17.75,17.78,87091.0,11.5548,11.5613,11.5418,11.5613,87091.0
2017-11-10 11:45:00,17.78,17.78,17.76,17.77,44796.0,11.5613,11.5613,11.5483,11.5548,44796.0
2017-11-10 11:50:00,17.77,17.78,17.76,17.76,57706.0,11.5548,11.5613,11.5483,11.5483,57706.0
2017-11-10 11:55:00,17.76,17.77,17.75,17.76,38624.0,11.5483,11.5548,11.5418,11.5483,38624.0
2017-11-10 12:00:00,17.76,17.77,17.75,17.76,36096.0,11.5483,11.5548,11.5418,11.5483,36096.0
2017-11-10 12:05:00,17.76,17.76,17.75,17.75,37053.0,11.5483,11.5483,11.5418,11.5418,37053.0
2017-11-10 12:10:00,17.75,17.75,17.72,17.73,155069.0,11.5418,11.5418,11.5223,11.5288,155069.0
2017-11-10 12:15:00,17.72,17.72,17.7,17.71,56989.0,11.5223,11.5223,11.5093,11.5158,56989.0
2017-11-10 12:20:00,17.71,17.71,17.68,17.7,91212.0,11.5158,11.5158,11.4963,11.5093,91212.0
2017-11-10 12:25:00,17.7,17.71,17.68,17.69,57009.0,11.5093,11.5158,11.4963,11.5028,57009.0
2017-11-10 12:30:00,17.68,17.73,17.68,17.71,75217.0,11.4963,11.5288,11.4963,11.5158,75217.0
2017-11-10 12:35:00,17.71,17.75,17.71,17.74,56267.0,11.5158,11.5418,11.5158,11.5353,56267.0
2017-11-10 12:40:00,17.74,17.75,17.73,17.74,37491.0,11.5353,11.5418,11.5288,11.5353,37491.0
2017-11-10 12:45:00,17.73,17.74,17.71,17.73,61099.0,11.5288,11.5353,11.5158,11.5288,61099.0
2017-11-10 12:50:00,17.73,17.76,17.72,17.75,46837.0,11.5288,11.5483,11.5223,11.5418,46837.0
2017-11-10 12:55:00,17.76,17.76,17.73,17.73,65206.0,11.5483,11.5483,11.5288,11.5288,65206.0
2017-11-10 13:00:00,17.73,17.74,17.72,17.73,57409.0,11.5288,11.5353,11.5223,11.5288,57409.0
2017-11-10 13:05:00,17.73,17.74,17.72,17.73,41787.0,11.5288,11.5353,11.5223,11.5288,41787.0
2017-11-10 13:10:00,17.73,17.75,17.72,17.74,80026.0,11.5288,11.5418,11.5223,11.5353,80026.0
2017-11-10 13:15:00,17.73,17.74,17.73,17.74,24984.0,11.5288,11.5353,11.5288,11.5353,24984.0
2017-11-10 13:20:00,17.73,17.75,17.73,17.74,51988.0,11.5288,11.5418,11.5288,11.5353,51988.0
2017-11-10 13:25:00,17.74,17.75,17.74,17.74,24794.0,11.5353,11.5418,11.5353,11.5353,24794.0
2017-11-10 13:30:00,17.74,17.75,17.74,17.75,45558.0,11.5353,11.5418,11.5353,11.5418,45558.0
2017-11-10 13:35:00,17.74,17.75,17.73,17.73,69733.0,11.5353,11.5418,11.5288,11.5288,69733.0
2017-11-10 13:40:00,17.74,17.74,17.72,17.73,50066.0,11.5353,11.5353,11.5223,11.5288,50066.0
2017-11-10 13:45:00,17.73,17.75,17.73,17.73,40982.0,11.5288,11.5418,11.5288,11.5288,40982.0
2017-11-10 13:50:00,17.73,17.74,17.73,17.73,18910.0,11.5288,11.5353,11.5288,11.5288,18910.0
2017-11-10 13:55:00,17.73,17.76,17.73,17.76,57968.0,11.5288,11.5483,11.5288,11.5483,57968.0
2017-11-10 14:00:00,17.76,17.76,17.74,17.75,35918.0,11.5483,11.5483,11.5353,11.5418,35918.0
2017-11-10 14:05:00,17.75,17.75,17.73,17.74,93469.0,11.5418,11.5418,11.5288,11.5353,93469.0
2017-11-10 14:10:00,17.75,17.77,17.74,17.76,239796.0,11.5418,11.5548,11.5353,11.5483,239796.0
2017-11-10 14:15:00,17.76,17.76,17.74,17.74,48871.0,11.5483,11.5483,11.5353,11.5353,48871.0
2017-11-10 14:20:00,17.74,17.75,17.73,17.73,114398.0,11.5353,11.5418,11.5288,11.5288,114398.0
2017-11-10 14:25:00,17.73,17.74,17.71,17.71,171120.0,11.5288,11.5353,11.5158,11.5158,171120.0
2017-11-10 14:30:00,17.71,17.71,17.69,17.69,82144.0,11.5158,11.5158,11.5028,11.5028,82144.0
2017-11-10 14:35:00,17.69,17.7,17.69,17.69,98649.0,11.5028,11.5093,11.5028,11.5028,98649.0
2017-11-10 14:40:00,17.7,17.7,17.69,17.7,55404.0,11.5093,11.5093,11.5028,11.5093,55404.0
2017-11-10 14:45:00,17.7,17.7,17.67,17.68,191924.0,11.5093,11.5093,11.4898,11.4963,191924.0
2017-11-10 14:50:00,17.68,17.69,17.67,17.69,108300.0,11.4963,11.5028,11.4898,11.5028,108300.0
2017-11-10 14:55:00,17.69,17.69,17.68,17.69,28901.0,11.5028,11.5028,11.4963,11.5028,28901.0
2017-11-10 15:00:00,17.69,17.71,17.68,17.69,190365.0,11.5028,11.5158,11.4963,11.5028,190365.0
2017-11-10 15:05:00,17.68,17.69,17.67,17.68,68223.0,11.4963,11.5028,11.4898,11.4963,68223.0
2017-11-10 15:10:00,17.67,17.69,17.67,17.67,166830.0,11.4898,11.5028,11.4898,11.4898,166830.0
2017-11-10 15:15:00,17.68,17.68,17.65,17.68,107446.0,11.4963,11.4963,11.4768,11.4963,107446.0
2017-11-10 15:20:00,17.68,17.71,17.67,17.71,126449.0,11.4963,11.5158,11.4898,11.5158,126449.0
2017-11-10 15:25:00,17.71,17.71,17.69,17.7,98416.0,11.5158,11.5158,11.5028,11.5093,98416.0
2017-11-10 15:30:00,17.7,17.72,17.69,17.7,190729.0,11.5093,11.5223,11.5028,11.5093,190729.0
2017-11-10 15:35:00,17.7,17.71,17.68,17.71,229296.0,11.5093,11.5158,11.4963,11.5158,229296.0
2017-11-10 15:40:00,17.71,17.71,17.68,17.69,207118.0,11.5158,11.5158,11.4963,11.5028,207118.0
2017-11-10 15:45:00,17.69,17.7,17.67,17.69,222353.0,11.5028,11.5093,11.4898,11.5028,222353.0
2017-11-10 15:50:00,17.69,17.69,17.67,17.68,267128.0,11.5028,11.5028,11.4898,11.4963,267128.0
2017-11-10 15:55:00,17.68,17.69,17.67,17.68,435621.0,11.4963,11.5028,11.4898,11.4963,435621.0
2017-11-13 09:30:00,17.64,17.65,17.58,17.6,279826.0,11.4703,11.4768,11.4313,11.4443,279826.0
2017-11-13 09:35:00,17.59,17.6,17.53,17.55,175721.0,11.4378,11.4443,11.3987,11.4118,175721.0
2017-11-13 09:40:00,17.55,17.57,17.53,17.55,145617.0,11.4118,11.4248,11.3987,11.4118,145617.0
2017-11-13 09:45:00,17.55,17.61,17.55,17.6,187670.0,11.4118,11.4508,11.4118,11.4443,187670.0
2017-11-13 09:50:00,17.61,17.62,17.58,17.6,127264.0,11.4508,11.4573,11.4313,11.4443,127264.0
2017-11-13 09:55:00,17.61,17.62,17.59,17.62,50702.0,11.4508,11.4573,11.4378,11.4573,50702.0
2017-11-13 10:00:00,17.62,17.68,17.61,17.65,149148.0,11.4573,11.4963,11.4508,11.4768,149148.0
2017-11-13 10:05:00,17.65,17.67,17.63,17.65,119640.0,11.4768,11.4898,11.4638,11.4768,119640.0
2017-11-13 10:10:00,17.66,17.69,17.65,17.67,88512.0,11.4833,11.5028,11.4768,11.4898,88512.0
2017-11-13 10:15:00,17.67,17.68,17.61,17.62,53760.0,11.4898,11.4963,11.4508,11.4573,53760.0
2017-11-13 10:20:00,17.61,17.64,17.6,17.61,117237.0,11.4508,11.4703,11.4443,11.4508,117237.0
2017-11-13 10:25:00,17.61,17.62,17.6,17.62,46349.0,11.4508,11.4573,11.4443,11.4573,46349.0
2017-11-13 10:30:00,17.62,17.63,17.61,17.62,82701.0,11.4573,11.4638,11.4508,11.4573,82701.0
2017-11-13 10:35:00,17.62,17.63,17.61,17.61,105474.0,11.4573,11.4638,11.4508,11.4508,105474.0
2017-11-13 10:40:00,17.61,17.62,17.57,17.57,81867.0,11.4508,11.4573,11.4248,11.4248,81867.0
2017-11-13 10:45:00,17.58,17.59,17.57,17.59,66186.0,11.4313,11.4378,11.4248,11.4378,66186.0
2017-11-13 10:50:00,17.59,17.59,17.58,17.59,34416.0,11.4378,11.4378,11.4313,11.4378,34416.0
2017-11-13 10:55:00,17.59,17.59,17.56,17.58,98967.0,11.4378,11.4378,11.4183,11.4313,98967.0
2017-11-13 11:00:00,17.57,17.59,17.56,17.59,100872.0,11.4248,11.4378,11.4183,11.4378,100872.0
2017-11-13 11:05:00,17.59,17.61,17.58,17.6,74089.0,11.4378,11.4508,11.4313,11.4443,74089.0
2017-11-13 11:10:00,17.6,17.6,17.56,17.57,98927.0,11.4443,11.4443,11.4183,11.4248,98927.0
2017-11-13 11:15:00,17.56,17.58,17.55,17.56,89977.0,11.4183,11.4313,11.4118,11.4183,89977.0
2017-11-13 11:20:00,17.56,17.56,17.51,17.51,91446.0,11.4183,11.4183,11.3857,11.3857,91446.0
2017-11-13 11:25:00,17.52,17.52,17.46,17.5,273411.0,11.3922,11.3922,11.3532,11.3792,273411.0
2017-11-13 11:30:00,17.5,17.51,17.47,17.51,131424.0,11.3792,11.3857,11.3597,11.3857,131424.0
2017-11-13 11:35:00,17.51,17.51,17.47,17.47,95381.0,11.3857,11.3857,11.3597,11.3597,95381.0
2017-11-13 11:40:00,17.47,17.49,17.46,17.47,82822.0,11.3597,11.3727,11.3532,11.3597,82822.0
2017-11-13 11:45:00,17.47,17.5,17.46,17.5,81541.0,11.3597,11.3792,11.3532,11.3792,81541.0
2017-11-13 11:50:00,17.49,17.5,17.46,17.48,174965.0,11.3727,11.3792,11.3532,11.3662,174965.0
2017-11-13 11:55:00,17.48,17.49,17.46,17.48,111460.0,11.3662,11.3727,11.3532,11.3662,111460.0
2017-11-13 12:00:00,17.49,17.54,17.49,17.53,72206.0,11.3727,11.4053,11.3727,11.3987,72206.0
2017-11-13 12:05:00,17.53,17.54,17.53,17.54,34377.0,11.3987,11.4053,11.3987,11.4053,34377.0
2017-11-13 12:10:00,17.54,17.54,17.5,17.51,78338.0,11.4053,11.4053,11.3792,11.3857,78338.0
2017-11-13 12:15:00,17.5,17.53,17.49,17.53,98640.0,11.3792,11.3987,11.3727,11.3987,98640.0
2017-11-13 12:20:00,17.53,17.53,17.49,17.5,176267.0,11.3987,11.3987,11.3727,11.3792,176267.0
2017-11-13 12:25:00,17.49,17.5,17.46,17.46,69017.0,11.3727,11.3792,11.3532,11.3532,69017.0
2017-11-13 12:30:00,17.46,17.48,17.45,17.48,62829.0,11.3532,11.3662,11.3467,11.3662,62829.0
2017-11-13 12:35:00,17.48,17.48,17.47,17.48,27053.0,11.3662,11.3662,11.3597,11.3662,27053.0
2017-11-13 12:40:00,17.48,17.5,17.47,17.48,102102.0,11.3662,11.3792,11.3597,11.3662,102102.0
2017-11-13 12:45:00,17.48,17.49,17.46,17.46,77210.0,11.3662,11.3727,11.3532,11.3532,77210.0
2017-11-13 12:50:00,17.46,17.47,17.46,17.46,43325.0,11.3532,11.3597,11.3532,11.3532,43325.0
2017-11-13 12:55:00,17.46,17.48,17.46,17.48,73449.0,11.3532,11.3662,11.3532,11.3662,73449.0
2017-11-13 13:00:00,17.48,17.48,17.47,17.47,29662.0,11.3662,11.3662,11.3597,11.3597,29662.0
2017-11-13 13:05:00,17.48,17.49,17.47,17.48,44490.0,11.3662,11.3727,11.3597,11.3662,44490.0
2017-11-13 13:10:00,17.48,17.49,17.48,17.49,38635.0,11.3662,11.3727,11.3662,11.3727,38635.0
2017-11-13 13:15:00,17.48,17.49,17.48,17.49,41203.0,11.3662,11.3727,11.3662,11.3727,41203.0
2017-11-13 13:20:00,17.49,17.52,17.48,17.52,103861.0,11.3727,11.3922,11.3662,11.3922,103861.0
2017-11-13 13:25:00,17.52,17.52,17.51,17.52,37538.0,11.3922,11.3922,11.3857,11.3922,37538.0
2017-11-13 13:30:00,17.52,17.52,17.48,17.48,123154.0,11.3922,11.3922,11.3662,11.3662,123154.0
2017-11-13 13:35:00,17.49,17.49,17.46,17.46,57067.0,11.3727,11.3727,11.3532,11.3532,57067.0
2017-11-13 13:40:00,17.46,17.47,17.44,17.44,93988.0,11.3532,11.3597,11.3402,11.3402,93988.0
2017-11-13 13:45:00,17.44,17.44,17.42,17.42,84605.0,11.3402,11.3402,11.3272,11.3272,84605.0
2017-11-13 13:50:00,17.42,17.46,17.42,17.46,89635.0,11.3272,11.3532,11.3272,11.3532,89635.0
2017-11-13 13:55:00,17.46,17.48,17.45,17.48,51795.0,11.3532,11.3662,11.3467,11.3662,51795.0
2017-11-13 14:00:00,17.48,17.48,17.46,17.46,70168.0,11.3662,11.3662,11.3532,11.3532,70168.0
2017-11-13 14:05:00,17.46,17.47,17.44,17.45,56314.0,11.3532,11.3597,11.3402,11.3467,56314.0
2017-11-13 14:10:00,17.44,17.47,17.44,17.46,69441.0,11.3402,11.3597,11.3402,11.3532,69441.0
2017-11-13 14:15:00,17.46,17.47,17.45,17.46,30936.0,11.3532,11.3597,11.3467,11.3532,30936.0
2017-11-13 14:20:00,17.46,17.46,17.44,17.45,73283.0,11.3532,11.3532,11.3402,11.3467,73283.0
2017-11-13 14:25:00,17.44,17.45,17.42,17.43,56767.0,11.3402,11.3467,11.3272,11.3337,56767.0
2017-11-13 14:30:00,17.42,17.43,17.42,17.43,54419.0,11.3272,11.3337,11.3272,11.3337,54419.0
2017-11-13 14:35:00,17.42,17.43,17.41,17.41,82014.0,11.3272,11.3337,11.3207,11.3207,82014.0
2017-11-13 14:40:00,17.41,17.45,17.41,17.45,148256.0,11.3207,11.3467,11.3207,11.3467,148256.0
2017-11-13 14:45:00,17.44,17.45,17.44,17.44,56634.0,11.3402,11.3467,11.3402,11.3402,56634.0
2017-11-13 14:50:00,17.45,17.46,17.44,17.46,102467.0,11.3467,11.3532,11.3402,11.3532,102467.0
2017-11-13 14:55:00,17.46,17.46,17.45,17.46,50731.0,11.3532,11.3532,11.3467,11.3532,50731.0
2017-11-13 15:00:00,17.46,17.46,17.45,17.46,70579.0,11.3532,11.3532,11.3467,11.3532,70579.0
2017-11-13 15:05:00,17.46,17.46,17.43,17.43,124101.0,11.3532,11.3532,11.3337,11.3337,124101.0
2017-11-13 15:10:00,17.43,17.45,17.43,17.43,86189.0,11.3337,11.3467,11.3337,11.3337,86189.0
2017-11-13 15:15:00,17.43,17.44,17.42,17.43,110249.0,11.3337,11.3402,11.3272,11.3337,110249.0
2017-11-13 15:20:00,17.42,17.45,17.41,17.43,207936.0,11.3272,11.3467,11.3207,11.3337,207936.0
2017-11-13 15:25:00,17.43,17.45,17.43,17.45,79896.0,11.3337,11.3467,11.3337,11.3467,79896.0
2017-11-13 15:30:00,17.44,17.46,17.43,17.45,292471.0,11.3402,11.3532,11.3337,11.3467,292471.0
2017-11-13 15:35:00,17.45,17.48,17.44,17.47,303802.0,11.3467,11.3662,11.3402,11.3597,303802.0
2017-11-13 15:40:00,17.46,17.48,17.46,17.46,183297.0,11.3532,11.3662,11.3532,11.3532,183297.0
2017-11-13 15:45:00,17.46,17.47,17.43,17.44,178457.0,11.3532,11.3597,11.3337,11.3402,178457.0
2017-11-13 15:50:00,17.43,17.46,17.43,17.46,307535.0,11.3337,11.3532,11.3337,11.3532,307535.0
2017-11-13 15:55:00,17.46,17.46,17.44,17.46,625127.0,11.3532,11.3532,11.3402,11.3532,625127.0
2017-11-14 09:30:00,17.42,17.43,17.38,17.39,235354.0,11.3272,11.3337,11.3012,11.3077,235354.0
2017-11-14 09:35:00,17.39,17.39,17.34,17.38,111809.0,11.3077,11.3077,11.2752,11.3012,111809.0
2017-11-14 09:40:00,17.38,17.39,17.31,17.33,144808.0,11.3012,11.3077,11.2557,11.2687,144808.0
2017-11-14 09:45:00,17.34,17.39,17.33,17.37,92596.0,11.2752,11.3077,11.2687,11.2947,92596.0
2017-11-14 09:50:00,17.37,17.39,17.36,17.38,57027.0,11.2947,11.3077,11.2882,11.3012,57027.0
2017-11-14 09:55:00,17.38,17.4,17.35,17.35,87508.0,11.3012,11.3142,11.2817,11.2817,87508.0
2017-11-14 10:00:00,17.35,17.37,17.27,17.28,189294.0,11.2817,11.2947,11.2297,11.2362,189294.0
2017-11-14 10:05:00,17.27,17.34,17.27,17.33,130517.0,11.2297,11.2752,11.2297,11.2687,130517.0
2017-11-14 10:10:00,17.33,17.35,17.32,17.34,109148.0,11.2687,11.2817,11.2622,11.2752,109148.0
2017-11-14 10:15:00,17.34,17.39,17.34,17.37,60246.0,11.2752,11.3077,11.2752,11.2947,60246.0
2017-11-14 10:20:00,17.37,17.38,17.36,17.37,108597.0,11.2947,11.3012,11.2882,11.2947,108597.0
2017-11-14 10:25:00,17.37,17.38,17.33,17.34,95619.0,11.2947,11.3012,11.2687,11.2752,95619.0
2017-11-14 10:30:00,17.35,17.35,17.3,17.31,77266.0,11.2817,11.2817,11.2492,11.2557,77266.0
2017-11-14 10:35:00,17.31,17.41,17.3,17.41,204240.0,11.2557,11.3207,11.2492,11.3207,204240.0
2017-11-14 10:40:00,17.4,17.42,17.38,17.41,168723.0,11.3142,11.3272,11.3012,11.3207,168723.0
2017-11-14 10:45:00,17.41,17.46,17.39,17.46,156226.0,11.3207,11.3532,11.3077,11.3532,156226.0
2017-11-14 10:50:00,17.46,17.49,17.45,17.48,153811.0,11.3532,11.3727,11.3467,11.3662,153811.0
2017-11-14 10:55:00,17.47,17.54,17.47,17.49,306584.0,11.3597,11.4053,11.3597,11.3727,306584.0
2017-11-14 11:00:00,17.49,17.54,17.47,17.48,426117.0,11.3727,11.4053,11.3597,11.3662,426117.0
2017-11-14 11:05:00,17.47,17.5,17.47,17.48,259631.0,11.3597,11.3792,11.3597,11.3662,259631.0
2017-11-14 11:10:00,17.49,17.49,17.44,17.45,161160.0,11.3727,11.3727,11.3402,11.3467,161160.0
2017-11-14 11:15:00,17.45,17.47,17.44,17.45,127391.0,11.3467,11.3597,11.3402,11.3467,127391.0
2017-11-14 11:20:00,17.46,17.46,17.43,17.44,112022.0,11.3532,11.3532,11.3337,11.3402,112022.0
2017-11-14 11:25:00,17.44,17.44,17.42,17.43,78473.0,11.3402,11.3402,11.3272,11.3337,78473.0
2017-11-14 11:30:00,17.43,17.47,17.42,17.46,158018.0,11.3337,11.3597,11.3272,11.3532,158018.0
2017-11-14 11:35:00,17.46,17.48,17.45,17.46,125327.0,11.3532,11.3662,11.3467,11.3532,125327.0
2017-11-14 11:40:00,17.47,17.47,17.45,17.45,269643.0,11.3597,11.3597,11.3467,11.3467,269643.0
2017-11-14 11:45:00,17.46,17.46,17.42,17.43,118459.0,11.3532,11.3532,11.3272,11.3337,118459.0
2017-11-14 11:50:00,17.44,17.46,17.43,17.44,99947.0,11.3402,11.3532,11.3337,11.3402,99947.0
2017-11-14 11:55:00,17.44,17.45,17.43,17.44,78806.0,11.3402,11.3467,11.3337,11.3402,78806.0
2017-11-14 12:00:00,17.44,17.45,17.43,17.44,118121.0,11.3402,11.3467,11.3337,11.3402,118121.0
2017-11-14 12:05:00,17.44,17.45,17.42,17.43,98647.0,11.3402,11.3467,11.3272,11.3337,98647.0
2017-11-14 12:10:00,17.43,17.43,17.42,17.43,35637.0,11.3337,11.3337,11.3272,11.3337,35637.0
2017-11-14 12:15:00,17.43,17.47,17.42,17.45,248843.0,11.3337,11.3597,11.3272,11.3467,248843.0
2017-11-14 12:20:00,17.44,17.45,17.44,17.45,72022.0,11.3402,11.3467,11.3402,11.3467,72022.0
2017-11-14 12:25:00,17.45,17.45,17.42,17.42,87808.0,11.3467,11.3467,11.3272,11.3272,87808.0
2017-11-14 12:30:00,17.43,17.43,17.42,17.43,36933.0,11.3337,11.3337,11.3272,11.3337,36933.0
2017-11-14 12:35:00,17.43,17.43,17.42,17.42,33315.0,11.3337,11.3337,11.3272,11.3272,33315.0
2017-11-14 12:40:00,17.43,17.43,17.41,17.41,177745.0,11.3337,11.3337,11.3207,11.3207,177745.0
2017-11-14 12:45:00,17.41,17.43,17.39,17.41,172508.0,11.3207,11.3337,11.3077,11.3207,172508.0
2017-11-14 12:50:00,17.4,17.41,17.4,17.4,45036.0,11.3142,11.3207,11.3142,11.3142,45036.0
2017-11-14 12:55:00,17.41,17.42,17.4,17.41,72687.0,11.3207,11.3272,11.3142,11.3207,72687.0
2017-11-14 13:00:00,17.41,17.42,17.39,17.4,83645.0,11.3207,11.3272,11.3077,11.3142,83645.0
2017-11-14 13:05:00,17.39,17.42,17.39,17.41,60025.0,11.3077,11.3272,11.3077,11.3207,60025.0
2017-11-14 13:10:00,17.4,17.41,17.39,17.41,60204.0,11.3142,11.3207,11.3077,11.3207,60204.0
2017-11-14 13:15:00,17.41,17.41,17.38,17.39,47933.0,11.3207,11.3207,11.3012,11.3077,47933.0
2017-11-14 13:20:00,17.39,17.39,17.38,17.39,26431.0,11.3077,11.3077,11.3012,11.3077,26431.0
2017-11-14 13:25:00,17.39,17.41,17.38,17.39,102723.0,11.3077,11.3207,11.3012,11.3077,102723.0
2017-11-14 13:30:00,17.4,17.41,17.39,17.39,85316.0,11.3142,11.3207,11.3077,11.3077,85316.0
2017-11-14 13:35:00,17.39,17.41,17.39,17.4,40533.0,11.3077,11.3207,11.3077,11.3142,40533.0
2017-11-14 13:40:00,17.41,17.41,17.39,17.4,77726.0,11.3207,11.3207,11.3077,11.3142,77726.0
2017-11-14 13:45:00,17.4,17.43,17.39,17.41,210235.0,11.3142,11.3337,11.3077,11.3207,210235.0
2017-11-14 13:50:00,17.41,17.43,17.41,17.42,88181.0,11.3207,11.3337,11.3207,11.3272,88181.0
2017-11-14 13:55:00,17.42,17.45,17.41,17.45,288182.0,11.3272,11.3467,11.3207,11.3467,288182.0
2017-11-14 14:00:00,17.45,17.47,17.44,17.45,265202.0,11.3467,11.3597,11.3402,11.3467,265202.0
2017-11-14 14:05:00,17.46,17.48,17.44,17.48,227128.0,11.3532,11.3662,11.3402,11.3662,227128.0
2017-11-14 14:10:00,17.48,17.49,17.47,17.49,142089.0,11.3662,11.3727,11.3597,11.3727,142089.0
2017-11-14 14:15:00,17.48,17.49,17.48,17.49,78688.0,11.3662,11.3727,11.3662,11.3727,78688.0
2017-11-14 14:20:00,17.48,17.51,17.48,17.5,232286.0,11.3662,11.3857,11.3662,11.3792,232286.0
2017-11-14 14:25:00,17.5,17.52,17.48,17.5,326056.0,11.3792,11.3922,11.3662,11.3792,326056.0
2017-11-14 14:30:00,17.5,17.52,17.5,17.52,161074.0,11.3792,11.3922,11.3792,11.3922,161074.0
2017-11-14 14:35:00,17.52,17.52,17.5,17.51,109308.0,11.3922,11.3922,11.3792,11.3857,109308.0
2017-11-14 14:40:00,17.51,17.51,17.5,17.51,48601.0,11.3857,11.3857,11.3792,11.3857,48601.0
2017-11-14 14:45:00,17.5,17.52,17.49,17.51,243934.0,11.3792,11.3922,11.3727,11.3857,243934.0
2017-11-14 14:50:00,17.51,17.52,17.5,17.52,131495.0,11.3857,11.3922,11.3792,11.3922,131495.0
2017-11-14 14:55:00,17.52,17.52,17.48,17.48,300557.0,11.3922,11.3922,11.3662,11.3662,300557.0
2017-11-14 15:00:00,17.48,17.51,17.47,17.51,174309.0,11.3662,11.3857,11.3597,11.3857,174309.0
2017-11-14 15:05:00,17.51,17.52,17.48,17.49,697813.0,11.3857,11.3922,11.3662,11.3727,697813.0
2017-11-14 15:10:00,17.48,17.49,17.48,17.49,57637.0,11.3662,11.3727,11.3662,11.3727,57637.0
2017-11-14 15:15:00,17.48,17.49,17.47,17.47,439770.0,11.3662,11.3727,11.3597,11.3597,439770.0
2017-11-14 15:20:00,17.48,17.48,17.46,17.46,81234.0,11.3662,11.3662,11.3532,11.3532,81234.0
2017-11-14 15:25:00,17.46,17.47,17.44,17.45,256776.0,11.3532,11.3597,11.3402,11.3467,256776.0
2017-11-14 15:30:00,17.44,17.45,17.43,17.43,75102.0,11.3402,11.3467,11.3337,11.3337,75102.0
2017-11-14 15:35:00,17.43,17.45,17.43,17.45,188782.0,11.3337,11.3467,11.3337,11.3467,188782.0
2017-11-14 15:40:00,17.44,17.45,17.41,17.41,241904.0,11.3402,11.3467,11.3207,11.3207,241904.0
2017-11-14 15:45:00,17.41,17.42,17.41,17.42,188723.0,11.3207,11.3272,11.3207,11.3272,188723.0
2017-11-14 15:50:00,17.42,17.43,17.41,17.42,422402.0,11.3272,11.3337,11.3207,11.3272,422402.0
2017-11-14 15:55:00,17.43,17.43,17.41,17.42,868275.0,11.3337,11.3337,11.3207,11.3272,868275.0
2017-11-15 09:30:00,17.25,17.3,17.14,17.16,635979.0,11.2167,11.2492,11.1452,11.1582,635979.0
2017-11-15 09:35:00,17.16,17.17,17.0,17.12,448935.0,11.1582,11.1647,11.0541,11.1321,448935.0
2017-11-15 09:40:00,17.12,17.2,17.08,17.18,677857.0,11.1321,11.1842,11.1061,11.1712,677857.0
2017-11-15 09:45:00,17.18,17.18,17.11,17.12,218981.0,11.1712,11.1712,11.1256,11.1321,218981.0
2017-11-15 09:50:00,17.12,17.13,17.09,17.1,148307.0,11.1321,11.1387,11.1126,11.1191,148307.0
2017-11-15 09:55:00,17.11,17.13,17.07,17.07,301795.0,11.1256,11.1387,11.0996,11.0996,301795.0
2017-11-15 10:00:00,17.07,17.09,17.0,17.02,312696.0,11.0996,11.1126,11.0541,11.0671,312696.0
2017-11-15 10:05:00,17.02,17.07,17.01,17.06,159375.0,11.0671,11.0996,11.0606,11.0931,159375.0
2017-11-15 10:10:00,17.06,17.06,17.01,17.04,450221.0,11.0931,11.0931,11.0606,11.0801,450221.0
2017-11-15 10:15:00,17.04,17.11,17.03,17.09,399404.0,11.0801,11.1256,11.0736,11.1126,399404.0
2017-11-15 10:20:00,17.1,17.1,17.05,17.06,191317.0,11.1191,11.1191,11.0866,11.0931,191317.0
2017-11-15 10:25:00,17.05,17.07,17.04,17.04,219809.0,11.0866,11.0996,11.0801,11.0801,219809.0
2017-11-15 10:30:00,17.05,17.09,17.04,17.08,198804.0,11.0866,11.1126,11.0801,11.1061,198804.0
2017-11-15 10:35:00,17.08,17.12,17.08,17.11,238147.0,11.1061,11.1321,11.1061,11.1256,238147.0
2017-11-15 10:40:00,17.11,17.16,17.1,17.16,324810.0,11.1256,11.1582,11.1191,11.1582,324810.0
2017-11-15 10:45:00,17.15,17.19,17.12,17.13,158213.0,11.1517,11.1777,11.1321,11.1387,158213.0
2017-11-15 10:50:00,17.13,17.14,17.1,17.12,118372.0,11.1387,11.1452,11.1191,11.1321,118372.0
2017-11-15 10:55:00,17.11,17.16,17.11,17.16,101889.0,11.1256,11.1582,11.1256,11.1582,101889.0
2017-11-15 11:00:00,17.16,17.17,17.13,17.13,570788.0,11.1582,11.1647,11.1387,11.1387,570788.0
2017-11-15 11:05:00,17.13,17.15,17.1,17.14,143189.0,11.1387,11.1517,11.1191,11.1452,143189.0
2017-11-15 11:10:00,17.15,17.15,17.09,17.11,283765.0,11.1517,11.1517,11.1126,11.1256,283765.0
2017-11-15 11:15:00,17.12,17.12,17.11,17.12,39660.0,11.1321,11.1321,11.1256,11.1321,39660.0
2017-11-15 11:20:00,17.11,17.12,17.11,17.11,55710.0,11.1256,11.1321,11.1256,11.1256,55710.0
2017-11-15 11:25:00,17.12,17.16,17.11,17.14,163085.0,11.1321,11.1582,11.1256,11.1452,163085.0
2017-11-15 11:30:00,17.14,17.15,17.11,17.13,115304.0,11.1452,11.1517,11.1256,11.1387,115304.0
2017-11-15 11:35:00,17.12,17.16,17.12,17.14,110343.0,11.1321,11.1582,11.1321,11.1452,110343.0
2017-11-15 11:40:00,17.13,17.15,17.11,17.13,84361.0,11.1387,11.1517,11.1256,11.1387,84361.0
2017-11-15 11:45:00,17.13,17.15,17.1,17.14,261324.0,11.1387,11.1517,11.1191,11.1452,261324.0
2017-11-15 11:50:00,17.14,17.15,17.13,17.14,162094.0,11.1452,11.1517,11.1387,11.1452,162094.0
2017-11-15 11:55:00,17.14,17.15,17.12,17.14,101127.0,11.1452,11.1517,11.1321,11.1452,101127.0
2017-11-15 12:00:00,17.13,17.14,17.1,17.1,93306.0,11.1387,11.1452,11.1191,11.1191,93306.0
2017-11-15 12:05:00,17.1,17.16,17.09,17.14,196290.0,11.1191,11.1582,11.1126,11.1452,196290.0
2017-11-15 12:10:00,17.14,17.16,17.12,17.15,180567.0,11.1452,11.1582,11.1321,11.1517,180567.0
2017-11-15 12:15:00,17.15,17.16,17.12,17.14,73482.0,11.1517,11.1582,11.1321,11.1452,73482.0
2017-11-15 12:20:00,17.14,17.15,17.13,17.14,99229.0,11.1452,11.1517,11.1387,11.1452,99229.0
2017-11-15 12:25:00,17.14,17.14,17.13,17.14,36943.0,11.1452,11.1452,11.1387,11.1452,36943.0
2017-11-15 12:30:00,17.14,17.14,17.13,17.14,27452.0,11.1452,11.1452,11.1387,11.1452,27452.0
2017-11-15 12:35:00,17.13,17.16,17.13,17.13,232028.0,11.1387,11.1582,11.1387,11.1387,232028.0
2017-11-15 12:40:00,17.14,17.15,17.13,17.13,118168.0,11.1452,11.1517,11.1387,11.1387,118168.0
2017-11-15 12:45:00,17.14,17.14,17.12,17.13,115045.0,11.1452,11.1452,11.1321,11.1387,115045.0
2017-11-15 12:50:00,17.12,17.14,17.12,17.13,92286.0,11.1321,11.1452,11.1321,11.1387,92286.0
2017-11-15 12:55:00,17.12,17.13,17.11,17.13,50065.0,11.1321,11.1387,11.1256,11.1387,50065.0
2017-11-15 13:00:00,17.13,17.14,17.12,17.14,169904.0,11.1387,11.1452,11.1321,11.1452,169904.0
2017-11-15 13:05:00,17.14,17.14,17.11,17.12,167303.0,11.1452,11.1452,11.1256,11.1321,167303.0
2017-11-15 13:10:00,17.13,17.13,17.1,17.1,126740.0,11.1387,11.1387,11.1191,11.1191,126740.0
2017-11-15 13:15:00,17.1,17.11,17.1,17.1,67960.0,11.1191,11.1256,11.1191,11.1191,67960.0
2017-11-15 13:20:00,17.11,17.11,17.08,17.09,491764.0,11.1256,11.1256,11.1061,11.1126,491764.0
2017-11-15 13:25:00,17.1,17.1,17.08,17.1,132981.0,11.1191,11.1191,11.1061,11.1191,132981.0
2017-11-15 13:30:00,17.1,17.1,17.06,17.1,270891.0,11.1191,11.1191,11.0931,11.1191,270891.0
2017-11-15 13:35:00,17.09,17.13,17.09,17.13,308905.0,11.1126,11.1387,11.1126,11.1387,308905.0
2017-11-15 13:40:00,17.13,17.14,17.11,17.12,167680.0,11.1387,11.1452,11.1256,11.1321,167680.0
2017-11-15 13:45:00,17.11,17.12,17.09,17.1,185724.0,11.1256,11.1321,11.1126,11.1191,185724.0
2017-11-15 13:50:00,17.1,17.12,17.1,17.12,182615.0,11.1191,11.1321,11.1191,11.1321,182615.0
2017-11-15 13:55:00,17.12,17.12,17.09,17.09,110732.0,11.1321,11.1321,11.1126,11.1126,110732.0
2017-11-15 14:00:00,17.1,17.1,17.07,17.08,248788.0,11.1191,11.1191,11.0996,11.1061,248788.0
2017-11-15 14:05:00,17.08,17.09,17.07,17.09,154030.0,11.1061,11.1126,11.0996,11.1126,154030.0
2017-11-15 14:10:00,17.09,17.1,17.08,17.09,142045.0,11.1126,11.1191,11.1061,11.1126,142045.0
2017-11-15 14:15:00,17.1,17.1,17.09,17.1,53520.0,11.1191,11.1191,11.1126,11.1191,53520.0
2017-11-15 14:20:00,17.1,17.11,17.09,17.11,165983.0,11.1191,11.1256,11.1126,11.1256,165983.0
2017-11-15 14:25:00,17.11,17.13,17.1,17.12,321251.0,11.1256,11.1387,11.1191,11.1321,321251.0
2017-11-15 14:30:00,17.12,17.14,17.11,17.14,200470.0,11.1321,11.1452,11.1256,11.1452,200470.0
2017-11-15 14:35:00,17.14,17.14,17.11,17.12,215531.0,11.1452,11.1452,11.1256,11.1321,215531.0
2017-11-15 14:40:00,17.12,17.12,17.09,17.1,117886.0,11.1321,11.1321,11.1126,11.1191,117886.0
2017-11-15 14:45:00,17.09,17.11,17.08,17.11,152913.0,11.1126,11.1256,11.1061,11.1256,152913.0
2017-11-15 14:50:00,17.1,17.11,17.1,17.11,45263.0,11.1191,11.1256,11.1191,11.1256,45263.0
2017-11-15 14:55:00,17.11,17.12,17.09,17.11,170756.0,11.1256,11.1321,11.1126,11.1256,170756.0
2017-11-15 15:00:00,17.11,17.11,17.1,17.11,46766.0,11.1256,11.1256,11.1191,11.1256,46766.0
2017-11-15 15:05:00,17.11,17.11,17.1,17.11,57179.0,11.1256,11.1256,11.1191,11.1256,57179.0
2017-11-15 15:10:00,17.11,17.11,17.1,17.1,132656.0,11.1256,11.1256,11.1191,11.1191,132656.0
2017-11-15 15:15:00,17.11,17.11,17.08,17.09,579430.0,11.1256,11.1256,11.1061,11.1126,579430.0
2017-11-15 15:20:00,17.09,17.09,17.07,17.08,225986.0,11.1126,11.1126,11.0996,11.1061,225986.0
2017-11-15 15:25:00,17.07,17.08,17.05,17.07,111655.0,11.0996,11.1061,11.0866,11.0996,111655.0
2017-11-15 15:30:00,17.07,17.1,17.05,17.1,400491.0,11.0996,11.1191,11.0866,11.1191,400491.0
2017-11-15 15:35:00,17.1,17.12,17.08,17.1,216263.0,11.1191,11.1321,11.1061,11.1191,216263.0
2017-11-15 15:40:00,17.09,17.1,17.06,17.07,258403.0,11.1126,11.1191,11.0931,11.0996,258403.0
2017-11-15 15:45:00,17.07,17.07,17.03,17.05,464300.0,11.0996,11.0996,11.0736,11.0866,464300.0
2017-11-15 15:50:00,17.05,17.06,17.04,17.05,575080.0,11.0866,11.0931,11.0801,11.0866,575080.0
2017-11-15 15:55:00,17.05,17.05,17.01,17.02,1315171.0,11.0866,11.0866,11.0606,11.0671,1315171.0
2017-11-16 09:30:00,17.05,17.1,17.01,17.02,528852.0,11.0866,11.1191,11.0606,11.0671,528852.0
2017-11-16 09:35:00,17.02,17.07,16.98,17.04,466825.0,11.0671,11.0996,11.0411,11.0801,466825.0
2017-11-16 09:40:00,17.04,17.06,17.02,17.04,408244.0,11.0801,11.0931,11.0671,11.0801,408244.0
2017-11-16 09:45:00,17.03,17.04,16.98,16.98,149948.0,11.0736,11.0801,11.0411,11.0411,149948.0
2017-11-16 09:50:00,16.98,16.99,16.94,16.96,193629.0,11.0411,11.0476,11.0151,11.0281,193629.0
2017-11-16 09:55:00,16.96,16.96,16.92,16.93,135354.0,11.0281,11.0281,11.0021,11.0086,135354.0
2017-11-16 10:00:00,16.93,16.98,16.92,16.98,220574.0,11.0086,11.0411,11.0021,11.0411,220574.0
2017-11-16 10:05:00,16.98,16.99,16.95,16.99,318480.0,11.0411,11.0476,11.0216,11.0476,318480.0
2017-11-16 10:10:00,16.98,17.01,16.97,16.99,433243.0,11.0411,11.0606,11.0346,11.0476,433243.0
2017-11-16 10:15:00,17.0,17.0,16.98,17.0,124415.0,11.0541,11.0541,11.0411,11.0541,124415.0
2017-11-16 10:20:00,17.0,17.0,16.97,16.97,136147.0,11.0541,11.0541,11.0346,11.0346,136147.0
2017-11-16 10:25:00,16.97,17.01,16.97,17.0,692540.0,11.0346,11.0606,11.0346,11.0541,692540.0
2017-11-16 10:30:00,17.0,17.06,16.99,17.04,363623.0,11.0541,11.0931,11.0476,11.0801,363623.0
2017-11-16 10:35:00,17.04,17.07,17.03,17.05,114314.0,11.0801,11.0996,11.0736,11.0866,114314.0
2017-11-16 10:40:00,17.05,17.08,17.04,17.07,98879.0,11.0866,11.1061,11.0801,11.0996,98879.0
2017-11-16 10:45:00,17.07,17.1,17.05,17.07,128451.0,11.0996,11.1191,11.0866,11.0996,128451.0
2017-11-16 10:50:00,17.07,17.08,17.05,17.05,93772.0,11.0996,11.1061,11.0866,11.0866,93772.0
2017-11-16 10:55:00,17.05,17.06,17.01,17.03,218409.0,11.0866,11.0931,11.0606,11.0736,218409.0
2017-11-16 11:00:00,17.04,17.1,17.03,17.09,206585.0,11.0801,11.1191,11.0736,11.1126,206585.0
2017-11-16 11:05:00,17.09,17.1,17.07,17.07,105234.0,11.1126,11.1191,11.0996,11.0996,105234.0
2017-11-16 11:10:00,17.08,17.08,17.03,17.05,138287.0,11.1061,11.1061,11.0736,11.0866,138287.0
2017-11-16 11:15:00,17.04,17.07,17.04,17.06,156108.0,11.0801,11.0996,11.0801,11.0931,156108.0
2017-11-16 11:20:00,17.05,17.05,17.02,17.04,74471.0,11.0866,11.0866,11.0671,11.0801,74471.0
2017-11-16 11:25:00,17.04,17.04,17.02,17.04,282926.0,11.0801,11.0801,11.0671,11.0801,282926.0
2017-11-16 11:30:00,17.04,17.04,17.03,17.04,335517.0,11.0801,11.0801,11.0736,11.0801,335517.0
2017-11-16 11:35:00,17.04,17.04,17.02,17.02,84956.0,11.0801,11.0801,11.0671,11.0671,84956.0
2017-11-16 11:40:00,17.02,17.05,17.02,17.04,118984.0,11.0671,11.0866,11.0671,11.0801,118984.0
2017-11-16 11:45:00,17.03,17.04,17.02,17.03,77371.0,11.0736,11.0801,11.0671,11.0736,77371.0
2017-11-16 11:50:00,17.03,17.05,17.03,17.05,55837.0,11.0736,11.0866,11.0736,11.0866,55837.0
2017-11-16 11:55:00,17.05,17.05,17.03,17.05,115384.0,11.0866,11.0866,11.0736,11.0866,115384.0
2017-11-16 12:00:00,17.04,17.05,17.03,17.04,40818.0,11.0801,11.0866,11.0736,11.0801,40818.0
2017-11-16 12:05:00,17.04,17.04,17.02,17.03,101068.0,11.0801,11.0801,11.0671,11.0736,101068.0
2017-11-16 12:10:00,17.03,17.05,17.02,17.04,80435.0,11.0736,11.0866,11.0671,11.0801,80435.0
2017-11-16 12:15:00,17.04,17.06,17.02,17.03,145844.0,11.0801,11.0931,11.0671,11.0736,145844.0
2017-11-16 12:20:00,17.03,17.03,17.02,17.03,92184.0,11.0736,11.0736,11.0671,11.0736,92184.0
2017-11-16 12:25:00,17.02,17.03,17.01,17.01,136459.0,11.0671,11.0736,11.0606,11.0606,136459.0
2017-11-16 12:30:00,17.02,17.02,17.01,17.01,47346.0,11.0671,11.0671,11.0606,11.0606,47346.0
2017-11-16 12:35:00,17.02,17.02,16.99,17.0,92640.0,11.0671,11.0671,11.0476,11.0541,92640.0
2017-11-16 12:40:00,17.0,17.0,16.99,17.0,52258.0,11.0541,11.0541,11.0476,11.0541,52258.0
2017-11-16 12:45:00,16.99,17.01,16.99,17.01,126668.0,11.0476,11.0606,11.0476,11.0606,126668.0
2017-11-16 12:50:00,17.0,17.01,17.0,17.01,22144.0,11.0541,11.0606,11.0541,11.0606,22144.0
2017-11-16 12:55:00,17.01,17.01,16.99,16.99,43990.0,11.0606,11.0606,11.0476,11.0476,43990.0
2017-11-16 13:00:00,16.99,17.0,16.97,16.97,116999.0,11.0476,11.0541,11.0346,11.0346,116999.0
2017-11-16 13:05:00,16.97,16.99,16.97,16.98,99778.0,11.0346,11.0476,11.0346,11.0411,99778.0
2017-11-16 13:10:00,16.98,16.99,16.95,16.96,120169.0,11.0411,11.0476,11.0216,11.0281,120169.0
2017-11-16 13:15:00,16.96,16.97,16.95,16.96,70592.0,11.0281,11.0346,11.0216,11.0281,70592.0
2017-11-16 13:20:00,16.96,16.96,16.94,16.95,110262.0,11.0281,11.0281,11.0151,11.0216,110262.0
2017-11-16 13:25:00,16.95,16.95,16.92,16.95,115815.0,11.0216,11.0216,11.0021,11.0216,115815.0
2017-11-16 13:30:00,16.95,16.97,16.94,16.96,86996.0,11.0216,11.0346,11.0151,11.0281,86996.0
2017-11-16 13:35:00,16.96,16.97,16.93,16.94,63335.0,11.0281,11.0346,11.0086,11.0151,63335.0
2017-11-16 13:40:00,16.93,16.94,16.93,16.93,42617.0,11.0086,11.0151,11.0086,11.0086,42617.0
2017-11-16 13:45:00,16.93,16.94,16.93,16.93,33612.0,11.0086,11.0151,11.0086,11.0086,33612.0
2017-11-16 13:50:00,16.94,16.94,16.92,16.93,110375.0,11.0151,11.0151,11.0021,11.0086,110375.0
2017-11-16 13:55:00,16.92,16.93,16.91,16.91,64350.0,11.0021,11.0086,10.9956,10.9956,64350.0
2017-11-16 14:00:00,16.91,16.92,16.88,16.89,303618.0,10.9956,11.0021,10.9761,10.9826,303618.0
2017-11-16 14:05:00,16.89,16.91,16.89,16.9,115444.0,10.9826,10.9956,10.9826,10.9891,115444.0
2017-11-16 14:10:00,16.9,16.91,16.88,16.88,161184.0,10.9891,10.9956,10.9761,10.9761,161184.0
2017-11-16 14:15:00,16.88,16.89,16.84,16.84,171396.0,10.9761,10.9826,10.9501,10.9501,171396.0
2017-11-16 14:20:00,16.85,16.87,16.84,16.87,162897.0,10.9566,10.9696,10.9501,10.9696,162897.0
2017-11-16 14:25:00,16.87,16.92,16.86,16.9,358095.0,10.9696,11.0021,10.9631,10.9891,358095.0
2017-11-16 14:30:00,16.9,16.9,16.89,16.9,74641.0,10.9891,10.9891,10.9826,10.9891,74641.0
2017-11-16 14:35:00,16.89,16.9,16.83,16.85,337022.0,10.9826,10.9891,10.9436,10.9566,337022.0
2017-11-16 14:40:00,16.85,16.91,16.84,16.88,172199.0,10.9566,10.9956,10.9501,10.9761,172199.0
2017-11-16 14:45:00,16.89,16.89,16.84,16.85,293137.0,10.9826,10.9826,10.9501,10.9566,293137.0
2017-11-16 14:50:00,16.85,16.87,16.85,16.87,201047.0,10.9566,10.9696,10.9566,10.9696,201047.0
2017-11-16 14:55:00,16.87,16.88,16.86,16.87,70476.0,10.9696,10.9761,10.9631,10.9696,70476.0
2017-11-16 15:00:00,16.87,16.87,16.84,16.84,230996.0,10.9696,10.9696,10.9501,10.9501,230996.0
2017-11-16 15:05:00,16.85,16.86,16.84,16.86,146994.0,10.9566,10.9631,10.9501,10.9631,146994.0
2017-11-16 15:10:00,16.85,16.86,16.85,16.86,62986.0,10.9566,10.9631,10.9566,10.9631,62986.0
2017-11-16 15:15:00,16.86,16.86,16.83,16.85,178239.0,10.9631,10.9631,10.9436,10.9566,178239.0
2017-11-16 15:20:00,16.85,16.85,16.82,16.84,152852.0,10.9566,10.9566,10.9371,10.9501,152852.0
2017-11-16 15:25:00,16.84,16.84,16.81,16.81,228802.0,10.9501,10.9501,10.9306,10.9306,228802.0
2017-11-16 15:30:00,16.81,16.83,16.81,16.82,223813.0,10.9306,10.9436,10.9306,10.9371,223813.0
2017-11-16 15:35:00,16.82,16.84,16.82,16.82,204014.0,10.9371,10.9501,10.9371,10.9371,204014.0
2017-11-16 15:40:00,16.82,16.84,16.82,16.82,307054.0,10.9371,10.9501,10.9371,10.9371,307054.0
2017-11-16 15:45:00,16.82,16.84,16.82,16.84,157430.0,10.9371,10.9501,10.9371,10.9501,157430.0
2017-11-16 15:50:00,16.84,16.85,16.83,16.85,345993.0,10.9501,10.9566,10.9436,10.9566,345993.0
2017-11-16 15:55:00,16.85,16.85,16.82,16.83,746699.0,10.9566,10.9566,10.9371,10.9436,746699.0
2017-11-17 09:30:00,16.83,16.86,16.77,16.86,1039146.0,10.9436,10.9631,10.9046,10.9631,1039146.0
2017-11-17 09:35:00,16.86,16.89,16.83,16.84,154666.0,10.9631,10.9826,10.9436,10.9501,154666.0
2017-11-17 09:40:00,16.84,16.85,16.8,16.82,75697.0,10.9501,10.9566,10.9241,10.9371,75697.0
2017-11-17 09:45:00,16.82,16.85,16.77,16.85,135144.0,10.9371,10.9566,10.9046,10.9566,135144.0
2017-11-17 09:50:00,16.85,16.85,16.8,16.82,222942.0,10.9566,10.9566,10.9241,10.9371,222942.0
2017-11-17 09:55:00,16.82,16.83,16.77,16.77,164165.0,10.9371,10.9436,10.9046,10.9046,164165.0
2017-11-17 10:00:00,16.77,16.78,16.7,16.76,243795.0,10.9046,10.9111,10.859,10.8981,243795.0
2017-11-17 10:05:00,16.76,16.82,16.75,16.82,82002.0,10.8981,10.9371,10.8916,10.9371,82002.0
2017-11-17 10:10:00,16.82,16.85,16.81,16.85,133497.0,10.9371,10.9566,10.9306,10.9566,133497.0
2017-11-17 10:15:00,16.84,16.88,16.83,16.88,311013.0,10.9501,10.9761,10.9436,10.9761,311013.0
2017-11-17 10:20:00,16.88,16.9,16.84,16.85,208614.0,10.9761,10.9891,10.9501,10.9566,208614.0
2017-11-17 10:25:00,16.85,16.86,16.83,16.84,29158.0,10.9566,10.9631,10.9436,10.9501,29158.0
2017-11-17 10:30:00,16.84,16.85,16.82,16.84,63925.0,10.9501,10.9566,10.9371,10.9501,63925.0
2017-11-17 10:35:00,16.84,16.86,16.83,16.86,65309.0,10.9501,10.9631,10.9436,10.9631,65309.0
2017-11-17 10:40:00,16.86,16.88,16.85,16.88,142253.0,10.9631,10.9761,10.9566,10.9761,142253.0
2017-11-17 10:45:00,16.87,16.88,16.85,16.87,132640.0,10.9696,10.9761,10.9566,10.9696,132640.0
2017-11-17 10:50:00,16.86,16.87,16.84,16.86,233452.0,10.9631,10.9696,10.9501,10.9631,233452.0
2017-11-17 10:55:00,16.86,16.87,16.83,16.85,51656.0,10.9631,10.9696,10.9436,10.9566,51656.0
2017-11-17 11:00:00,16.85,16.87,16.84,16.87,200843.0,10.9566,10.9696,10.9501,10.9696,200843.0
2017-11-17 11:05:00,16.87,16.88,16.85,16.85,143984.0,10.9696,10.9761,10.9566,10.9566,143984.0
2017-11-17 11:10:00,16.86,16.88,16.85,16.88,130451.0,10.9631,10.9761,10.9566,10.9761,130451.0
2017-11-17 11:15:00,16.88,16.91,16.87,16.91,112914.0,10.9761,10.9956,10.9696,10.9956,112914.0
2017-11-17 11:20:00,16.9,16.92,16.89,16.91,116873.0,10.9891,11.0021,10.9826,10.9956,116873.0
2017-11-17 11:25:00,16.91,16.93,16.91,16.92,45363.0,10.9956,11.0086,10.9956,11.0021,45363.0
2017-11-17 11:30:00,16.91,16.92,16.91,16.91,42748.0,10.9956,11.0021,10.9956,10.9956,42748.0
2017-11-17 11:35:00,16.91,16.92,16.9,16.91,74918.0,10.9956,11.0021,10.9891,10.9956,74918.0
2017-11-17 11:40:00,16.91,16.92,16.9,16.92,42557.0,10.9956,11.0021,10.9891,11.0021,42557.0
2017-11-17 11:45:00,16.92,16.94,16.91,16.93,87245.0,11.0021,11.0151,10.9956,11.0086,87245.0
2017-11-17 11:50:00,16.92,16.94,16.92,16.93,49093.0,11.0021,11.0151,11.0021,11.0086,49093.0
2017-11-17 11:55:00,16.94,16.94,16.91,16.93,65660.0,11.0151,11.0151,10.9956,11.0086,65660.0
2017-11-17 12:00:00,16.93,16.94,16.92,16.93,61109.0,11.0086,11.0151,11.0021,11.0086,61109.0
2017-11-17 12:05:00,16.93,16.97,16.93,16.97,75383.0,11.0086,11.0346,11.0086,11.0346,75383.0
2017-11-17 12:10:00,16.96,16.98,16.94,16.95,96148.0,11.0281,11.0411,11.0151,11.0216,96148.0
2017-11-17 12:15:00,16.95,16.95,16.93,16.95,42873.0,11.0216,11.0216,11.0086,11.0216,42873.0
2017-11-17 12:20:00,16.95,16.97,16.94,16.97,99813.0,11.0216,11.0346,11.0151,11.0346,99813.0
2017-11-17 12:25:00,16.97,16.97,16.95,16.97,87395.0,11.0346,11.0346,11.0216,11.0346,87395.0
2017-11-17 12:30:00,16.96,16.97,16.96,16.97,37332.0,11.0281,11.0346,11.0281,11.0346,37332.0
2017-11-17 12:35:00,16.96,16.97,16.96,16.97,27658.0,11.0281,11.0346,11.0281,11.0346,27658.0
2017-11-17 12:40:00,16.96,16.97,16.96,16.97,36417.0,11.0281,11.0346,11.0281,11.0346,36417.0
2017-11-17 12:45:00,16.97,16.99,16.95,16.96,168570.0,11.0346,11.0476,11.0216,11.0281,168570.0
2017-11-17 12:50:00,16.96,16.96,16.95,16.96,27088.0,11.0281,11.0281,11.0216,11.0281,27088.0
2017-11-17 12:55:00,16.96,16.97,16.95,16.96,67651.0,11.0281,11.0346,11.0216,11.0281,67651.0
2017-11-17 13:00:00,16.96,16.98,16.95,16.96,127531.0,11.0281,11.0411,11.0216,11.0281,127531.0
2017-11-17 13:05:00,16.96,16.97,16.92,16.92,155092.0,11.0281,11.0346,11.0021,11.0021,155092.0
2017-11-17 13:10:00,16.93,16.96,16.91,16.93,224280.0,11.0086,11.0281,10.9956,11.0086,224280.0
2017-11-17 13:15:00,16.93,16.94,16.92,16.94,74446.0,11.0086,11.0151,11.0021,11.0151,74446.0
2017-11-17 13:20:00,16.94,16.96,16.93,16.94,207380.0,11.0151,11.0281,11.0086,11.0151,207380.0
2017-11-17 13:25:00,16.94,16.95,16.93,16.95,85960.0,11.0151,11.0216,11.0086,11.0216,85960.0
2017-11-17 13:30:00,16.95,16.96,16.94,16.95,105285.0,11.0216,11.0281,11.0151,11.0216,105285.0
2017-11-17 13:35:00,16.95,16.95,16.94,16.95,58155.0,11.0216,11.0216,11.0151,11.0216,58155.0
2017-11-17 13:40:00,16.95,16.98,16.94,16.97,77773.0,11.0216,11.0411,11.0151,11.0346,77773.0
2017-11-17 13:45:00,16.98,16.99,16.97,16.98,137959.0,11.0411,11.0476,11.0346,11.0411,137959.0
2017-11-17 13:50:00,16.98,17.0,16.98,17.0,128374.0,11.0411,11.0541,11.0411,11.0541,128374.0
2017-11-17 13:55:00,16.99,17.0,16.98,16.98,75482.0,11.0476,11.0541,11.0411,11.0411,75482.0
2017-11-17 14:00:00,16.99,17.0,16.98,17.0,171738.0,11.0476,11.0541,11.0411,11.0541,171738.0
2017-11-17 14:05:00,16.99,17.03,16.98,17.02,668445.0,11.0476,11.0736,11.0411,11.0671,668445.0
2017-11-17 14:10:00,17.03,17.03,17.01,17.03,114308.0,11.0736,11.0736,11.0606,11.0736,114308.0
2017-11-17 14:15:00,17.03,17.03,17.02,17.03,52458.0,11.0736,11.0736,11.0671,11.0736,52458.0
2017-11-17 14:20:00,17.03,17.03,16.96,16.96,141440.0,11.0736,11.0736,11.0281,11.0281,141440.0
2017-11-17 14:25:00,16.96,17.0,16.96,16.98,85696.0,11.0281,11.0541,11.0281,11.0411,85696.0
2017-11-17 14:30:00,16.98,16.99,16.97,16.97,36299.0,11.0411,11.0476,11.0346,11.0346,36299.0
2017-11-17 14:35:00,16.97,16.98,16.97,16.98,31796.0,11.0346,11.0411,11.0346,11.0411,31796.0
2017-11-17 14:40:00,16.98,16.98,16.96,16.98,88778.0,11.0411,11.0411,11.0281,11.0411,88778.0
2017-11-17 14:45:00,16.98,16.98,16.97,16.98,23030.0,11.0411,11.0411,11.0346,11.0411,23030.0
2017-11-17 14:50:00,16.98,16.99,16.97,16.98,74784.0,11.0411,11.0476,11.0346,11.0411,74784.0
2017-11-17 14:55:00,16.98,17.0,16.98,17.0,42933.0,11.0411,11.0541,11.0411,11.0541,42933.0
2017-11-17 15:00:00,17.0,17.0,16.98,16.98,88915.0,11.0541,11.0541,11.0411,11.0411,88915.0
2017-11-17 15:05:00,16.98,16.99,16.98,16.99,31982.0,11.0411,11.0476,11.0411,11.0476,31982.0
2017-11-17 15:10:00,16.98,16.99,16.98,16.98,49678.0,11.0411,11.0476,11.0411,11.0411,49678.0
2017-11-17 15:15:00,16.98,17.0,16.98,17.0,82756.0,11.0411,11.0541,11.0411,11.0541,82756.0
2017-11-17 15:20:00,17.0,17.01,16.99,17.0,97504.0,11.0541,11.0606,11.0476,11.0541,97504.0
2017-11-17 15:25:00,17.01,17.01,16.99,17.0,139284.0,11.0606,11.0606,11.0476,11.0541,139284.0
2017-11-17 15:30:00,17.0,17.01,16.99,17.0,136939.0,11.0541,11.0606,11.0476,11.0541,136939.0
2017-11-17 15:35:00,17.0,17.01,16.99,17.01,85827.0,11.0541,11.0606,11.0476,11.0606,85827.0
2017-11-17 15:40:00,17.01,17.01,16.98,16.98,128190.0,11.0606,11.0606,11.0411,11.0411,128190.0
2017-11-17 15:45:00,16.98,17.01,16.97,17.01,225804.0,11.0411,11.0606,11.0346,11.0606,225804.0
2017-11-17 15:50:00,17.01,17.02,17.0,17.01,252915.0,11.0606,11.0671,11.0541,11.0606,252915.0
2017-11-17 15:55:00,17.01,17.02,17.0,17.0,582147.0,11.0606,11.0671,11.0541,11.0541,582147.0
2017-11-20 09:30:00,16.98,17.0,16.96,16.98,232564.0,11.0411,11.0541,11.0281,11.0411,232564.0
2017-11-20 09:35:00,16.98,16.99,16.96,16.98,139400.0,11.0411,11.0476,11.0281,11.0411,139400.0
2017-11-20 09:40:00,16.97,16.99,16.95,16.96,141404.0,11.0346,11.0476,11.0216,11.0281,141404.0
2017-11-20 09:45:00,16.96,16.97,16.93,16.94,370999.0,11.0281,11.0346,11.0086,11.0151,370999.0
2017-11-20 09:50:00,16.94,16.96,16.93,16.95,178471.0,11.0151,11.0281,11.0086,11.0216,178471.0
2017-11-20 09:55:00,16.95,17.0,16.94,17.0,110544.0,11.0216,11.0541,11.0151,11.0541,110544.0
2017-11-20 10:00:00,17.0,17.0,16.94,16.95,117300.0,11.0541,11.0541,11.0151,11.0216,117300.0
2017-11-20 10:05:00,16.95,16.99,16.94,16.98,78197.0,11.0216,11.0476,11.0151,11.0411,78197.0
2017-11-20 10:10:00,16.99,17.01,16.98,16.99,189857.0,11.0476,11.0606,11.0411,11.0476,189857.0
2017-11-20 10:15:00,17.0,17.0,16.95,16.96,91858.0,11.0541,11.0541,11.0216,11.0281,91858.0
2017-11-20 10:20:00,16.95,16.97,16.95,16.97,43959.0,11.0216,11.0346,11.0216,11.0346,43959.0
2017-11-20 10:25:00,16.97,16.98,16.96,16.97,90030.0,11.0346,11.0411,11.0281,11.0346,90030.0
2017-11-20 10:30:00,16.97,16.97,16.95,16.96,338723.0,11.0346,11.0346,11.0216,11.0281,338723.0
2017-11-20 10:35:00,16.96,16.98,16.95,16.98,195490.0,11.0281,11.0411,11.0216,11.0411,195490.0
2017-11-20 10:40:00,16.97,17.01,16.97,17.0,113068.0,11.0346,11.0606,11.0346,11.0541,113068.0
2017-11-20 10:45:00,17.0,17.04,17.0,17.03,143108.0,11.0541,11.0801,11.0541,11.0736,143108.0
2017-11-20 10:50:00,17.03,17.05,17.02,17.03,62486.0,11.0736,11.0866,11.0671,11.0736,62486.0
2017-11-20 10:55:00,17.04,17.06,17.03,17.05,68174.0,11.0801,11.0931,11.0736,11.0866,68174.0
2017-11-20 11:00:00,17.06,17.06,17.04,17.04,113769.0,11.0931,11.0931,11.0801,11.0801,113769.0
2017-11-20 11:05:00,17.04,17.05,17.04,17.05,37797.0,11.0801,11.0866,11.0801,11.0866,37797.0
2017-11-20 11:10:00,17.05,17.08,17.04,17.08,118511.0,11.0866,11.1061,11.0801,11.1061,118511.0
2017-11-20 11:15:00,17.07,17.08,17.06,17.06,148506.0,11.0996,11.1061,11.0931,11.0931,148506.0
2017-11-20 11:20:00,17.07,17.07,17.06,17.07,59074.0,11.0996,11.0996,11.0931,11.0996,59074.0
2017-11-20 11:25:00,17.06,17.06,17.04,17.05,93184.0,11.0931,11.0931,11.0801,11.0866,93184.0
2017-11-20 11:30:00,17.05,17.06,17.04,17.05,59349.0,11.0866,11.0931,11.0801,11.0866,59349.0
2017-11-20 11:35:00,17.05,17.05,17.04,17.04,59502.0,11.0866,11.0866,11.0801,11.0801,59502.0
2017-11-20 11:40:00,17.05,17.05,17.03,17.04,87523.0,11.0866,11.0866,11.0736,11.0801,87523.0
2017-11-20 11:45:00,17.03,17.06,17.03,17.05,160876.0,11.0736,11.0931,11.0736,11.0866,160876.0
2017-11-20 11:50:00,17.05,17.06,17.04,17.05,110382.0,11.0866,11.0931,11.0801,11.0866,110382.0
2017-11-20 11:55:00,17.05,17.06,17.04,17.05,137514.0,11.0866,11.0931,11.0801,11.0866,137514.0
2017-11-20 12:00:00,17.04,17.06,17.04,17.05,72213.0,11.0801,11.0931,11.0801,11.0866,72213.0
2017-11-20 12:05:00,17.05,17.06,17.05,17.05,127105.0,11.0866,11.0931,11.0866,11.0866,127105.0
2017-11-20 12:10:00,17.05,17.07,17.05,17.07,120272.0,11.0866,11.0996,11.0866,11.0996,120272.0
2017-11-20 12:15:00,17.06,17.08,17.06,17.08,81113.0,11.0931,11.1061,11.0931,11.1061,81113.0
2017-11-20 12:20:00,17.07,17.1,17.07,17.09,341374.0,11.0996,11.1191,11.0996,11.1126,341374.0
2017-11-20 12:25:00,17.09,17.11,17.09,17.1,85990.0,11.1126,11.1256,11.1126,11.1191,85990.0
2017-11-20 12:30:00,17.1,17.11,17.09,17.11,158049.0,11.1191,11.1256,11.1126,11.1256,158049.0
2017-11-20 12:35:00,17.11,17.13,17.1,17.12,89982.0,11.1256,11.1387,11.1191,11.1321,89982.0
2017-11-20 12:40:00,17.11,17.14,17.11,17.14,92289.0,11.1256,11.1452,11.1256,11.1452,92289.0
2017-11-20 12:45:00,17.14,17.17,17.13,17.16,197919.0,11.1452,11.1647,11.1387,11.1582,197919.0
2017-11-20 12:50:00,17.16,17.16,17.15,17.16,76046.0,11.1582,11.1582,11.1517,11.1582,76046.0
2017-11-20 12:55:00,17.16,17.16,17.11,17.12,95199.0,11.1582,11.1582,11.1256,11.1321,95199.0
2017-11-20 13:00:00,17.12,17.12,17.09,17.09,135312.0,11.1321,11.1321,11.1126,11.1126,135312.0
2017-11-20 13:05:00,17.09,17.1,17.09,17.1,78144.0,11.1126,11.1191,11.1126,11.1191,78144.0
2017-11-20 13:10:00,17.1,17.1,17.09,17.1,58349.0,11.1191,11.1191,11.1126,11.1191,58349.0
2017-11-20 13:15:00,17.1,17.1,17.09,17.1,49834.0,11.1191,11.1191,11.1126,11.1191,49834.0
2017-11-20 13:20:00,17.1,17.1,17.09,17.1,50109.0,11.1191,11.1191,11.1126,11.1191,50109.0
2017-11-20 13:25:00,17.1,17.1,17.09,17.09,56866.0,11.1191,11.1191,11.1126,11.1126,56866.0
2017-11-20 13:30:00,17.09,17.1,17.08,17.09,97489.0,11.1126,11.1191,11.1061,11.1126,97489.0
2017-11-20 13:35:00,17.08,17.09,17.08,17.09,43313.0,11.1061,11.1126,11.1061,11.1126,43313.0
2017-11-20 13:40:00,17.09,17.09,17.08,17.09,76668.0,11.1126,11.1126,11.1061,11.1126,76668.0
2017-11-20 13:45:00,17.08,17.09,17.08,17.09,43438.0,11.1061,11.1126,11.1061,11.1126,43438.0
2017-11-20 13:50:00,17.09,17.09,17.07,17.07,77867.0,11.1126,11.1126,11.0996,11.0996,77867.0
2017-11-20 13:55:00,17.07,17.08,17.06,17.06,61820.0,11.0996,11.1061,11.0931,11.0931,61820.0
2017-11-20 14:00:00,17.07,17.08,17.06,17.08,89541.0,11.0996,11.1061,11.0931,11.1061,89541.0
2017-11-20 14:05:00,17.08,17.1,17.07,17.1,93587.0,11.1061,11.1191,11.0996,11.1191,93587.0
2017-11-20 14:10:00,17.1,17.1,17.09,17.1,41116.0,11.1191,11.1191,11.1126,11.1191,41116.0
2017-11-20 14:15:00,17.1,17.1,17.08,17.08,87304.0,11.1191,11.1191,11.1061,11.1061,87304.0
2017-11-20 14:20:00,17.08,17.09,17.08,17.08,53822.0,11.1061,11.1126,11.1061,11.1061,53822.0
2017-11-20 14:25:00,17.08,17.09,17.08,17.09,79263.0,11.1061,11.1126,11.1061,11.1126,79263.0
2017-11-20 14:30:00,17.08,17.09,17.08,17.09,81935.0,11.1061,11.1126,11.1061,11.1126,81935.0
2017-11-20 14:35:00,17.08,17.11,17.08,17.11,90156.0,11.1061,11.1256,11.1061,11.1256,90156.0
2017-11-20 14:40:00,17.11,17.11,17.1,17.11,55646.0,11.1256,11.1256,11.1191,11.1256,55646.0
2017-11-20 14:45:00,17.11,17.11,17.09,17.1,126776.0,11.1256,11.1256,11.1126,11.1191,126776.0
2017-11-20 14:50:00,17.1,17.11,17.09,17.11,53141.0,11.1191,11.1256,11.1126,11.1256,53141.0
2017-11-20 14:55:00,17.11,17.11,17.09,17.1,90991.0,11.1256,11.1256,11.1126,11.1191,90991.0
2017-11-20 15:00:00,17.1,17.1,17.09,17.1,49097.0,11.1191,11.1191,11.1126,11.1191,49097.0
2017-11-20 15:05:00,17.1,17.11,17.09,17.1,128321.0,11.1191,11.1256,11.1126,11.1191,128321.0
2017-11-20 15:10:00,17.1,17.1,17.09,17.09,54002.0,11.1191,11.1191,11.1126,11.1126,54002.0
2017-11-20 15:15:00,17.1,17.1,17.07,17.07,78675.0,11.1191,11.1191,11.0996,11.0996,78675.0
2017-11-20 15:20:00,17.07,17.08,17.06,17.06,116582.0,11.0996,11.1061,11.0931,11.0931,116582.0
2017-11-20 15:25:00,17.06,17.07,17.06,17.07,95172.0,11.0931,11.0996,11.0931,11.0996,95172.0
2017-11-20 15:30:00,17.07,17.07,17.06,17.07,51276.0,11.0996,11.0996,11.0931,11.0996,51276.0
2017-11-20 15:35:00,17.07,17.07,17.06,17.07,76438.0,11.0996,11.0996,11.0931,11.0996,76438.0
2017-11-20 15:40:00,17.07,17.07,17.06,17.07,69538.0,11.0996,11.0996,11.0931,11.0996,69538.0
2017-11-20 15:45:00,17.07,17.07,17.06,17.07,163690.0,11.0996,11.0996,11.0931,11.0996,163690.0
2017-11-20 15:50:00,17.07,17.07,17.06,17.07,259427.0,11.0996,11.0996,11.0931,11.0996,259427.0
2017-11-20 15:55:00,17.07,17.08,17.06,17.07,546878.0,11.0996,11.1061,11.0931,11.0996,546878.0
2017-11-21 09:30:00,17.15,17.17,17.11,17.13,253276.0,11.1517,11.1647,11.1256,11.1387,253276.0
2017-11-21 09:35:00,17.13,17.15,17.12,17.13,143885.0,11.1387,11.1517,11.1321,11.1387,143885.0
2017-11-21 09:40:00,17.13,17.15,17.12,17.14,96125.0,11.1387,11.1517,11.1321,11.1452,96125.0
2017-11-21 09:45:00,17.14,17.15,17.09,17.1,106095.0,11.1452,11.1517,11.1126,11.1191,106095.0
2017-11-21 09:50:00,17.11,17.12,17.06,17.07,110258.0,11.1256,11.1321,11.0931,11.0996,110258.0
2017-11-21 09:55:00,17.06,17.09,17.06,17.07,197507.0,11.0931,11.1126,11.0931,11.0996,197507.0
2017-11-21 10:00:00,17.07,17.13,17.07,17.13,90995.0,11.0996,11.1387,11.0996,11.1387,90995.0
2017-11-21 10:05:00,17.13,17.15,17.12,17.13,160509.0,11.1387,11.1517,11.1321,11.1387,160509.0
2017-11-21 10:10:00,17.13,17.14,17.1,17.14,93539.0,11.1387,11.1452,11.1191,11.1452,93539.0
2017-11-21 10:15:00,17.14,17.15,17.12,17.14,72723.0,11.1452,11.1517,11.1321,11.1452,72723.0
2017-11-21 10:20:00,17.14,17.15,17.12,17.12,107467.0,11.1452,11.1517,11.1321,11.1321,107467.0
2017-11-21 10:25:00,17.13,17.13,17.11,17.13,87606.0,11.1387,11.1387,11.1256,11.1387,87606.0
2017-11-21 10:30:00,17.13,17.15,17.13,17.14,93616.0,11.1387,11.1517,11.1387,11.1452,93616.0
2017-11-21 10:35:00,17.14,17.16,17.14,17.15,74577.0,11.1452,11.1582,11.1452,11.1517,74577.0
2017-11-21 10:40:00,17.16,17.16,17.12,17.13,64390.0,11.1582,11.1582,11.1321,11.1387,64390.0
2017-11-21 10:45:00,17.13,17.13,17.1,17.1,70344.0,11.1387,11.1387,11.1191,11.1191,70344.0
2017-11-21 10:50:00,17.11,17.11,17.1,17.11,58236.0,11.1256,11.1256,11.1191,11.1256,58236.0
2017-11-21 10:55:00,17.11,17.11,17.08,17.09,93934.0,11.1256,11.1256,11.1061,11.1126,93934.0
2017-11-21 11:00:00,17.09,17.09,17.04,17.05,146649.0,11.1126,11.1126,11.0801,11.0866,146649.0
2017-11-21 11:05:00,17.05,17.06,17.03,17.04,75802.0,11.0866,11.0931,11.0736,11.0801,75802.0
2017-11-21 11:10:00,17.04,17.04,17.02,17.04,71254.0,11.0801,11.0801,11.0671,11.0801,71254.0
2017-11-21 11:15:00,17.04,17.04,17.02,17.04,87251.0,11.0801,11.0801,11.0671,11.0801,87251.0
2017-11-21 11:20:00,17.03,17.06,17.03,17.05,110095.0,11.0736,11.0931,11.0736,11.0866,110095.0
2017-11-21 11:25:00,17.05,17.06,17.04,17.05,86528.0,11.0866,11.0931,11.0801,11.0866,86528.0
2017-11-21 11:30:00,17.05,17.07,17.04,17.05,80167.0,11.0866,11.0996,11.0801,11.0866,80167.0
2017-11-21 11:35:00,17.05,17.05,17.03,17.04,52275.0,11.0866,11.0866,11.0736,11.0801,52275.0
2017-11-21 11:40:00,17.03,17.04,17.02,17.04,64618.0,11.0736,11.0801,11.0671,11.0801,64618.0
2017-11-21 11:45:00,17.04,17.04,17.02,17.03,75800.0,11.0801,11.0801,11.0671,11.0736,75800.0
2017-11-21 11:50:00,17.02,17.04,17.01,17.04,107955.0,11.0671,11.0801,11.0606,11.0801,107955.0
2017-11-21 11:55:00,17.03,17.05,17.02,17.04,104634.0,11.0736,11.0866,11.0671,11.0801,104634.0
2017-11-21 12:00:00,17.04,17.05,17.0,17.01,263323.0,11.0801,11.0866,11.0541,11.0606,263323.0
2017-11-21 12:05:00,17.02,17.03,17.0,17.0,83037.0,11.0671,11.0736,11.0541,11.0541,83037.0
2017-11-21 12:10:00,17.01,17.01,16.98,16.98,80514.0,11.0606,11.0606,11.0411,11.0411,80514.0
2017-11-21 12:15:00,16.98,16.99,16.98,16.98,61231.0,11.0411,11.0476,11.0411,11.0411,61231.0
2017-11-21 12:20:00,16.98,16.99,16.98,16.98,40750.0,11.0411,11.0476,11.0411,11.0411,40750.0
2017-11-21 12:25:00,16.98,16.99,16.98,16.99,84258.0,11.0411,11.0476,11.0411,11.0476,84258.0
2017-11-21 12:30:00,16.99,16.99,16.97,16.97,80557.0,11.0476,11.0476,11.0346,11.0346,80557.0
2017-11-21 12:35:00,16.97,16.98,16.97,16.97,43897.0,11.0346,11.0411,11.0346,11.0346,43897.0
2017-11-21 12:40:00,16.98,16.98,16.97,16.98,49403.0,11.0411,11.0411,11.0346,11.0411,49403.0
2017-11-21 12:45:00,16.98,16.99,16.96,16.98,97974.0,11.0411,11.0476,11.0281,11.0411,97974.0
2017-11-21 12:50:00,16.98,16.99,16.97,16.98,46341.0,11.0411,11.0476,11.0346,11.0411,46341.0
2017-11-21 12:55:00,16.98,16.99,16.97,16.97,77378.0,11.0411,11.0476,11.0346,11.0346,77378.0
2017-11-21 13:00:00,16.97,16.97,16.95,16.96,73247.0,11.0346,11.0346,11.0216,11.0281,73247.0
2017-11-21 13:05:00,16.96,16.96,16.94,16.95,50885.0,11.0281,11.0281,11.0151,11.0216,50885.0
2017-11-21 13:10:00,16.94,16.95,16.92,16.93,56988.0,11.0151,11.0216,11.0021,11.0086,56988.0
2017-11-21 13:15:00,16.92,16.96,16.92,16.93,131530.0,11.0021,11.0281,11.0021,11.0086,131530.0
2017-11-21 13:20:00,16.94,16.94,16.93,16.94,39489.0,11.0151,11.0151,11.0086,11.0151,39489.0
2017-11-21 13:25:00,16.94,16.94,16.93,16.94,35102.0,11.0151,11.0151,11.0086,11.0151,35102.0
2017-11-21 13:30:00,16.93,16.94,16.91,16.92,80681.0,11.0086,11.0151,10.9956,11.0021,80681.0
2017-11-21 13:35:00,16.91,16.92,16.9,16.91,79540.0,10.9956,11.0021,10.9891,10.9956,79540.0
2017-11-21 13:40:00,16.9,16.92,16.89,16.91,113239.0,10.9891,11.0021,10.9826,10.9956,113239.0
2017-11-21 13:45:00,16.91,16.92,16.89,16.9,80831.0,10.9956,11.0021,10.9826,10.9891,80831.0
2017-11-21 13:50:00,16.9,16.91,16.88,16.89,107645.0,10.9891,10.9956,10.9761,10.9826,107645.0
2017-11-21 13:55:00,16.89,16.9,16.86,16.87,93278.0,10.9826,10.9891,10.9631,10.9696,93278.0
2017-11-21 14:00:00,16.86,16.87,16.83,16.84,86811.0,10.9631,10.9696,10.9436,10.9501,86811.0
2017-11-21 14:05:00,16.85,16.86,16.83,16.84,126056.0,10.9566,10.9631,10.9436,10.9501,126056.0
2017-11-21 14:10:00,16.83,16.85,16.83,16.83,137645.0,10.9436,10.9566,10.9436,10.9436,137645.0
2017-11-21 14:15:00,16.84,16.84,16.81,16.81,245229.0,10.9501,10.9501,10.9306,10.9306,245229.0
2017-11-21 14:20:00,16.82,16.86,16.81,16.86,141354.0,10.9371,10.9631,10.9306,10.9631,141354.0
2017-11-21 14:25:00,16.85,16.86,16.85,16.86,61700.0,10.9566,10.9631,10.9566,10.9631,61700.0
2017-11-21 14:30:00,16.86,16.87,16.85,16.87,119051.0,10.9631,10.9696,10.9566,10.9696,119051.0
2017-11-21 14:35:00,16.87,16.87,16.84,16.86,128950.0,10.9696,10.9696,10.9501,10.9631,128950.0
2017-11-21 14:40:00,16.86,16.88,16.85,16.88,102025.0,10.9631,10.9761,10.9566,10.9761,102025.0
2017-11-21 14:45:00,16.88,16.9,16.86,16.89,157748.0,10.9761,10.9891,10.9631,10.9826,157748.0
2017-11-21 14:50:00,16.89,16.9,16.87,16.88,68934.0,10.9826,10.9891,10.9696,10.9761,68934.0
2017-11-21 14:55:00,16.87,16.88,16.87,16.88,58247.0,10.9696,10.9761,10.9696,10.9761,58247.0
2017-11-21 15:00:00,16.87,16.88,16.86,16.88,80245.0,10.9696,10.9761,10.9631,10.9761,80245.0
2017-11-21 15:05:00,16.88,16.88,16.86,16.87,73866.0,10.9761,10.9761,10.9631,10.9696,73866.0
2017-11-21 15:10:00,16.86,16.87,16.86,16.87,87221.0,10.9631,10.9696,10.9631,10.9696,87221.0
2017-11-21 15:15:00,16.87,16.9,16.86,16.9,173329.0,10.9696,10.9891,10.9631,10.9891,173329.0
2017-11-21 15:20:00,16.9,16.91,16.88,16.9,143187.0,10.9891,10.9956,10.9761,10.9891,143187.0
2017-11-21 15:25:00,16.89,16.9,16.89,16.89,67081.0,10.9826,10.9891,10.9826,10.9826,67081.0
2017-11-21 15:30:00,16.89,16.92,16.89,16.9,165802.0,10.9826,11.0021,10.9826,10.9891,165802.0
2017-11-21 15:35:00,16.91,16.91,16.88,16.88,206890.0,10.9956,10.9956,10.9761,10.9761,206890.0
2017-11-21 15:40:00,16.88,16.89,16.86,16.88,313472.0,10.9761,10.9826,10.9631,10.9761,313472.0
2017-11-21 15:45:00,16.88,16.88,16.86,16.87,163008.0,10.9761,10.9761,10.9631,10.9696,163008.0
2017-11-21 15:50:00,16.87,16.87,16.86,16.87,238411.0,10.9696,10.9696,10.9631,10.9696,238411.0
2017-11-21 15:55:00,16.87,16.87,16.85,16.87,919209.0,10.9696,10.9696,10.9566,10.9696,919209.0
2017-11-22 09:30:00,16.92,17.02,16.92,17.02,296063.0,11.0021,11.0671,11.0021,11.0671,296063.0
2017-11-22 09:35:00,17.02,17.08,17.02,17.07,155763.0,11.0671,11.1061,11.0671,11.0996,155763.0
2017-11-22 09:40:00,17.07,17.15,17.05,17.15,206599.0,11.0996,11.1517,11.0866,11.1517,206599.0
2017-11-22 09:45:00,17.15,17.17,17.13,17.16,179058.0,11.1517,11.1647,11.1387,11.1582,179058.0
2017-11-22 09:50:00,17.16,17.17,17.12,17.14,135886.0,11.1582,11.1647,11.1321,11.1452,135886.0
2017-11-22 09:55:00,17.14,17.19,17.13,17.18,119428.0,11.1452,11.1777,11.1387,11.1712,119428.0
2017-11-22 10:00:00,17.18,17.19,17.15,17.15,156996.0,11.1712,11.1777,11.1517,11.1517,156996.0
2017-11-22 10:05:00,17.14,17.14,17.09,17.11,80798.0,11.1452,11.1452,11.1126,11.1256,80798.0
2017-11-22 10:10:00,17.1,17.14,17.09,17.14,55189.0,11.1191,11.1452,11.1126,11.1452,55189.0
2017-11-22 10:15:00,17.13,17.15,17.12,17.15,109459.0,11.1387,11.1517,11.1321,11.1517,109459.0
2017-11-22 10:20:00,17.14,17.15,17.11,17.14,138471.0,11.1452,11.1517,11.1256,11.1452,138471.0
2017-11-22 10:25:00,17.14,17.15,17.12,17.13,197022.0,11.1452,11.1517,11.1321,11.1387,197022.0
2017-11-22 10:30:00,17.12,17.13,17.08,17.11,105811.0,11.1321,11.1387,11.1061,11.1256,105811.0
2017-11-22 10:35:00,17.11,17.11,17.06,17.09,125285.0,11.1256,11.1256,11.0931,11.1126,125285.0
2017-11-22 10:40:00,17.09,17.11,17.07,17.1,90347.0,11.1126,11.1256,11.0996,11.1191,90347.0
2017-11-22 10:45:00,17.1,17.12,17.08,17.1,76261.0,11.1191,11.1321,11.1061,11.1191,76261.0
2017-11-22 10:50:00,17.09,17.11,17.08,17.1,64049.0,11.1126,11.1256,11.1061,11.1191,64049.0
2017-11-22 10:55:00,17.09,17.14,17.09,17.14,85350.0,11.1126,11.1452,11.1126,11.1452,85350.0
2017-11-22 11:00:00,17.15,17.17,17.13,17.16,75214.0,11.1517,11.1647,11.1387,11.1582,75214.0
2017-11-22 11:05:00,17.17,17.18,17.16,17.17,86282.0,11.1647,11.1712,11.1582,11.1647,86282.0
2017-11-22 11:10:00,17.17,17.18,17.16,17.18,80906.0,11.1647,11.1712,11.1582,11.1712,80906.0
2017-11-22 11:15:00,17.18,17.19,17.15,17.16,121573.0,11.1712,11.1777,11.1517,11.1582,121573.0
2017-11-22 11:20:00,17.16,17.18,17.15,17.18,69906.0,11.1582,11.1712,11.1517,11.1712,69906.0
2017-11-22 11:25:00,17.17,17.18,17.16,17.18,88630.0,11.1647,11.1712,11.1582,11.1712,88630.0
2017-11-22 11:30:00,17.18,17.19,17.17,17.19,95285.0,11.1712,11.1777,11.1647,11.1777,95285.0
2017-11-22 11:35:00,17.19,17.2,17.18,17.19,38913.0,11.1777,11.1842,11.1712,11.1777,38913.0
2017-11-22 11:40:00,17.19,17.2,17.18,17.19,106904.0,11.1777,11.1842,11.1712,11.1777,106904.0
2017-11-22 11:45:00,17.19,17.19,17.18,17.19,26065.0,11.1777,11.1777,11.1712,11.1777,26065.0
2017-11-22 11:50:00,17.19,17.19,17.17,17.18,85641.0,11.1777,11.1777,11.1647,11.1712,85641.0
2017-11-22 11:55:00,17.18,17.19,17.17,17.19,56493.0,11.1712,11.1777,11.1647,11.1777,56493.0
2017-11-22 12:00:00,17.19,17.19,17.16,17.16,91259.0,11.1777,11.1777,11.1582,11.1582,91259.0
2017-11-22 12:05:00,17.16,17.17,17.15,17.15,90563.0,11.1582,11.1647,11.1517,11.1517,90563.0
2017-11-22 12:10:00,17.16,17.16,17.14,17.14,82049.0,11.1582,11.1582,11.1452,11.1452,82049.0
2017-11-22 12:15:00,17.14,17.15,17.13,17.14,89020.0,11.1452,11.1517,11.1387,11.1452,89020.0
2017-11-22 12:20:00,17.13,17.15,17.13,17.15,93394.0,11.1387,11.1517,11.1387,11.1517,93394.0
2017-11-22 12:25:00,17.14,17.15,17.12,17.13,54604.0,11.1452,11.1517,11.1321,11.1387,54604.0
2017-11-22 12:30:00,17.13,17.13,17.11,17.12,60118.0,11.1387,11.1387,11.1256,11.1321,60118.0
2017-11-22 12:35:00,17.12,17.13,17.12,17.13,22762.0,11.1321,11.1387,11.1321,11.1387,22762.0
2017-11-22 12:40:00,17.13,17.14,17.12,17.13,43909.0,11.1387,11.1452,11.1321,11.1387,43909.0
2017-11-22 12:45:00,17.13,17.14,17.12,17.14,35587.0,11.1387,11.1452,11.1321,11.1452,35587.0
2017-11-22 12:50:00,17.14,17.14,17.11,17.13,39390.0,11.1452,11.1452,11.1256,11.1387,39390.0
2017-11-22 12:55:00,17.12,17.13,17.12,17.12,34158.0,11.1321,11.1387,11.1321,11.1321,34158.0
2017-11-22 13:00:00,17.12,17.13,17.12,17.13,33673.0,11.1321,11.1387,11.1321,11.1387,33673.0
2017-11-22 13:05:00,17.12,17.13,17.12,17.13,48041.0,11.1321,11.1387,11.1321,11.1387,48041.0
2017-11-22 13:10:00,17.13,17.13,17.12,17.13,34190.0,11.1387,11.1387,11.1321,11.1387,34190.0
2017-11-22 13:15:00,17.13,17.13,17.12,17.12,22588.0,11.1387,11.1387,11.1321,11.1321,22588.0
2017-11-22 13:20:00,17.13,17.13,17.11,17.11,57163.0,11.1387,11.1387,11.1256,11.1256,57163.0
2017-11-22 13:25:00,17.12,17.15,17.11,17.15,110739.0,11.1321,11.1517,11.1256,11.1517,110739.0
2017-11-22 13:30:00,17.15,17.16,17.14,17.16,113038.0,11.1517,11.1582,11.1452,11.1582,113038.0
2017-11-22 13:35:00,17.15,17.17,17.15,17.16,144389.0,11.1517,11.1647,11.1517,11.1582,144389.0
2017-11-22 13:40:00,17.16,17.16,17.14,17.16,146996.0,11.1582,11.1582,11.1452,11.1582,146996.0
2017-11-22 13:45:00,17.16,17.16,17.15,17.16,31993.0,11.1582,11.1582,11.1517,11.1582,31993.0
2017-11-22 13:50:00,17.15,17.16,17.15,17.16,41233.0,11.1517,11.1582,11.1517,11.1582,41233.0
2017-11-22 13:55:00,17.16,17.16,17.15,17.15,29754.0,11.1582,11.1582,11.1517,11.1517,29754.0
2017-11-22 14:00:00,17.16,17.16,17.15,17.16,33839.0,11.1582,11.1582,11.1517,11.1582,33839.0
2017-11-22 14:05:00,17.16,17.16,17.15,17.16,44565.0,11.1582,11.1582,11.1517,11.1582,44565.0
2017-11-22 14:10:00,17.16,17.17,17.15,17.15,279013.0,11.1582,11.1647,11.1517,11.1517,279013.0
2017-11-22 14:15:00,17.16,17.16,17.15,17.16,35138.0,11.1582,11.1582,11.1517,11.1582,35138.0
2017-11-22 14:20:00,17.16,17.16,17.14,17.14,57285.0,11.1582,11.1582,11.1452,11.1452,57285.0
2017-11-22 14:25:00,17.14,17.15,17.13,17.14,53886.0,11.1452,11.1517,11.1387,11.1452,53886.0
2017-11-22 14:30:00,17.14,17.15,17.13,17.13,53132.0,11.1452,11.1517,11.1387,11.1387,53132.0
2017-11-22 14:35:00,17.14,17.15,17.13,17.14,37834.0,11.1452,11.1517,11.1387,11.1452,37834.0
2017-11-22 14:40:00,17.14,17.15,17.14,17.14,30915.0,11.1452,11.1517,11.1452,11.1452,30915.0
2017-11-22 14:45:00,17.14,17.15,17.11,17.13,76697.0,11.1452,11.1517,11.1256,11.1387,76697.0
2017-11-22 14:50:00,17.13,17.13,17.1,17.11,68673.0,11.1387,11.1387,11.1191,11.1256,68673.0
2017-11-22 14:55:00,17.11,17.11,17.1,17.11,46511.0,11.1256,11.1256,11.1191,11.1256,46511.0
2017-11-22 15:00:00,17.11,17.11,17.09,17.11,69390.0,11.1256,11.1256,11.1126,11.1256,69390.0
2017-11-22 15:05:00,17.1,17.11,17.1,17.11,58415.0,11.1191,11.1256,11.1191,11.1256,58415.0
2017-11-22 15:10:00,17.11,17.13,17.1,17.13,63947.0,11.1256,11.1387,11.1191,11.1387,63947.0
2017-11-22 15:15:00,17.13,17.13,17.12,17.13,55524.0,11.1387,11.1387,11.1321,11.1387,55524.0
2017-11-22 15:20:00,17.12,17.13,17.12,17.13,41788.0,11.1321,11.1387,11.1321,11.1387,41788.0
2017-11-22 15:25:00,17.12,17.13,17.11,17.13,96747.0,11.1321,11.1387,11.1256,11.1387,96747.0
2017-11-22 15:30:00,17.13,17.14,17.12,17.14,192362.0,11.1387,11.1452,11.1321,11.1452,192362.0
2017-11-22 15:35:00,17.14,17.15,17.13,17.14,118243.0,11.1452,11.1517,11.1387,11.1452,118243.0
2017-11-22 15:40:00,17.14,17.15,17.13,17.14,314153.0,11.1452,11.1517,11.1387,11.1452,314153.0
2017-11-22 15:45:00,17.14,17.16,17.13,17.13,347729.0,11.1452,11.1582,11.1387,11.1387,347729.0
2017-11-22 15:50:00,17.13,17.14,17.11,17.12,239979.0,11.1387,11.1452,11.1256,11.1321,239979.0
2017-11-22 15:55:00,17.11,17.12,17.1,17.1,387326.0,11.1256,11.1321,11.1191,11.1191,387326.0
2017-11-24 09:30:00,17.18,17.31,17.16,17.26,756594.0,11.1712,11.2557,11.1582,11.2232,756594.0
2017-11-24 09:35:00,17.25,17.31,17.24,17.31,254953.0,11.2167,11.2557,11.2102,11.2557,254953.0
2017-11-24 09:40:00,17.3,17.33,17.27,17.33,188565.0,11.2492,11.2687,11.2297,11.2687,188565.0
2017-11-24 09:45:00,17.32,17.33,17.29,17.32,124045.0,11.2622,11.2687,11.2427,11.2622,124045.0
2017-11-24 09:50:00,17.31,17.32,17.28,17.29,128919.0,11.2557,11.2622,11.2362,11.2427,128919.0
2017-11-24 09:55:00,17.29,17.3,17.27,17.29,44302.0,11.2427,11.2492,11.2297,11.2427,44302.0
2017-11-24 10:00:00,17.3,17.32,17.29,17.3,187205.0,11.2492,11.2622,11.2427,11.2492,187205.0
2017-11-24 10:05:00,17.31,17.32,17.29,17.3,144733.0,11.2557,11.2622,11.2427,11.2492,144733.0
2017-11-24 10:10:00,17.3,17.32,17.29,17.32,64557.0,11.2492,11.2622,11.2427,11.2622,64557.0
2017-11-24 10:15:00,17.32,17.34,17.31,17.33,69162.0,11.2622,11.2752,11.2557,11.2687,69162.0
2017-11-24 10:20:00,17.34,17.36,17.33,17.35,162793.0,11.2752,11.2882,11.2687,11.2817,162793.0
2017-11-24 10:25:00,17.35,17.37,17.34,17.36,81069.0,11.2817,11.2947,11.2752,11.2882,81069.0
2017-11-24 10:30:00,17.36,17.37,17.35,17.36,78074.0,11.2882,11.2947,11.2817,11.2882,78074.0
2017-11-24 10:35:00,17.36,17.38,17.35,17.36,65951.0,11.2882,11.3012,11.2817,11.2882,65951.0
2017-11-24 10:40:00,17.36,17.39,17.36,17.37,102818.0,11.2882,11.3077,11.2882,11.2947,102818.0
2017-11-24 10:45:00,17.38,17.38,17.29,17.31,171900.0,11.3012,11.3012,11.2427,11.2557,171900.0
2017-11-24 10:50:00,17.31,17.34,17.31,17.33,69807.0,11.2557,11.2752,11.2557,11.2687,69807.0
2017-11-24 10:55:00,17.32,17.34,17.31,17.34,144927.0,11.2622,11.2752,11.2557,11.2752,144927.0
2017-11-24 11:00:00,17.34,17.34,17.31,17.31,65590.0,11.2752,11.2752,11.2557,11.2557,65590.0
2017-11-24 11:05:00,17.31,17.32,17.27,17.27,66371.0,11.2557,11.2622,11.2297,11.2297,66371.0
2017-11-24 11:10:00,17.27,17.29,17.25,17.28,79796.0,11.2297,11.2427,11.2167,11.2362,79796.0
2017-11-24 11:15:00,17.28,17.28,17.25,17.26,63972.0,11.2362,11.2362,11.2167,11.2232,63972.0
2017-11-24 11:20:00,17.25,17.26,17.23,17.23,65669.0,11.2167,11.2232,11.2037,11.2037,65669.0
2017-11-24 11:25:00,17.23,17.24,17.22,17.23,61184.0,11.2037,11.2102,11.1972,11.2037,61184.0
2017-11-24 11:30:00,17.23,17.24,17.23,17.23,29771.0,11.2037,11.2102,11.2037,11.2037,29771.0
2017-11-24 11:35:00,17.24,17.24,17.21,17.22,81624.0,11.2102,11.2102,11.1907,11.1972,81624.0
2017-11-24 11:40:00,17.23,17.24,17.22,17.23,33454.0,11.2037,11.2102,11.1972,11.2037,33454.0
2017-11-24 11:45:00,17.23,17.24,17.22,17.22,26804.0,11.2037,11.2102,11.1972,11.1972,26804.0
2017-11-24 11:50:00,17.22,17.23,17.22,17.22,21706.0,11.1972,11.2037,11.1972,11.1972,21706.0
2017-11-24 11:55:00,17.22,17.24,17.22,17.23,43818.0,11.1972,11.2102,11.1972,11.2037,43818.0
2017-11-24 12:00:00,17.24,17.24,17.2,17.21,101694.0,11.2102,11.2102,11.1842,11.1907,101694.0
2017-11-24 12:05:00,17.22,17.22,17.21,17.21,22869.0,11.1972,11.1972,11.1907,11.1907,22869.0
2017-11-24 12:10:00,17.22,17.22,17.21,17.22,27829.0,11.1972,11.1972,11.1907,11.1972,27829.0
2017-11-24 12:15:00,17.22,17.22,17.18,17.19,70191.0,11.1972,11.1972,11.1712,11.1777,70191.0
2017-11-24 12:20:00,17.18,17.21,17.18,17.19,84667.0,11.1712,11.1907,11.1712,11.1777,84667.0
2017-11-24 12:25:00,17.2,17.2,17.16,17.18,67026.0,11.1842,11.1842,11.1582,11.1712,67026.0
2017-11-24 12:30:00,17.17,17.18,17.17,17.17,45635.0,11.1647,11.1712,11.1647,11.1647,45635.0
2017-11-24 12:35:00,17.17,17.19,17.17,17.19,56591.0,11.1647,11.1777,11.1647,11.1777,56591.0
2017-11-24 12:40:00,17.19,17.19,17.18,17.19,48199.0,11.1777,11.1777,11.1712,11.1777,48199.0
2017-11-24 12:45:00,17.19,17.19,17.17,17.17,101867.0,11.1777,11.1777,11.1647,11.1647,101867.0
2017-11-24 12:50:00,17.17,17.18,17.17,17.17,185118.0,11.1647,11.1712,11.1647,11.1647,185118.0
2017-11-24 12:55:00,17.17,17.19,17.17,17.18,312139.0,11.1647,11.1777,11.1647,11.1712,312139.0
2017-11-27 09:30:00,17.15,17.17,17.09,17.11,228331.0,11.1517,11.1647,11.1126,11.1256,228331.0
2017-11-27 09:35:00,17.11,17.13,17.08,17.09,160730.0,11.1256,11.1387,11.1061,11.1126,160730.0
2017-11-27 09:40:00,17.09,17.09,17.04,17.07,133863.0,11.1126,11.1126,11.0801,11.0996,133863.0
2017-11-27 09:45:00,17.07,17.09,17.04,17.05,113011.0,11.0996,11.1126,11.0801,11.0866,113011.0
2017-11-27 09:50:00,17.05,17.05,17.0,17.0,73184.0,11.0866,11.0866,11.0541,11.0541,73184.0
2017-11-27 09:55:00,17.0,17.01,16.94,16.96,259474.0,11.0541,11.0606,11.0151,11.0281,259474.0
2017-11-27 10:00:00,16.95,16.97,16.91,16.91,112232.0,11.0216,11.0346,10.9956,10.9956,112232.0
2017-11-27 10:05:00,16.91,16.92,16.9,16.91,77300.0,10.9956,11.0021,10.9891,10.9956,77300.0
2017-11-27 10:10:00,16.91,16.93,16.91,16.91,87137.0,10.9956,11.0086,10.9956,10.9956,87137.0
2017-11-27 10:15:00,16.91,16.96,16.91,16.94,135247.0,10.9956,11.0281,10.9956,11.0151,135247.0
2017-11-27 10:20:00,16.93,16.94,16.91,16.94,91237.0,11.0086,11.0151,10.9956,11.0151,91237.0
2017-11-27 10:25:00,16.94,16.95,16.92,16.93,118731.0,11.0151,11.0216,11.0021,11.0086,118731.0
2017-11-27 10:30:00,16.94,16.94,16.92,16.92,93687.0,11.0151,11.0151,11.0021,11.0021,93687.0
2017-11-27 10:35:00,16.92,16.94,16.91,16.92,147926.0,11.0021,11.0151,10.9956,11.0021,147926.0
2017-11-27 10:40:00,16.93,16.93,16.9,16.91,133460.0,11.0086,11.0086,10.9891,10.9956,133460.0
2017-11-27 10:45:00,16.91,16.92,16.87,16.87,393512.0,10.9956,11.0021,10.9696,10.9696,393512.0
2017-11-27 10:50:00,16.87,16.87,16.85,16.87,136310.0,10.9696,10.9696,10.9566,10.9696,136310.0
2017-11-27 10:55:00,16.87,16.87,16.86,16.86,75327.0,10.9696,10.9696,10.9631,10.9631,75327.0
2017-11-27 11:00:00,16.86,16.89,16.86,16.86,152613.0,10.9631,10.9826,10.9631,10.9631,152613.0
2017-11-27 11:05:00,16.86,16.87,16.86,16.86,80174.0,10.9631,10.9696,10.9631,10.9631,80174.0
2017-11-27 11:10:00,16.87,16.87,16.86,16.87,50209.0,10.9696,10.9696,10.9631,10.9696,50209.0
2017-11-27 11:15:00,16.86,16.87,16.86,16.86,112016.0,10.9631,10.9696,10.9631,10.9631,112016.0
2017-11-27 11:20:00,16.86,16.87,16.84,16.84,288087.0,10.9631,10.9696,10.9501,10.9501,288087.0
2017-11-27 11:25:00,16.84,16.89,16.84,16.89,376289.0,10.9501,10.9826,10.9501,10.9826,376289.0
2017-11-27 11:30:00,16.89,16.97,16.88,16.95,371303.0,10.9826,11.0346,10.9761,11.0216,371303.0
2017-11-27 11:35:00,16.95,16.96,16.94,16.96,138563.0,11.0216,11.0281,11.0151,11.0281,138563.0
2017-11-27 11:40:00,16.96,16.97,16.93,16.93,110316.0,11.0281,11.0346,11.0086,11.0086,110316.0
2017-11-27 11:45:00,16.94,16.95,16.92,16.92,92091.0,11.0151,11.0216,11.0021,11.0021,92091.0
2017-11-27 11:50:00,16.92,16.96,16.92,16.96,121840.0,11.0021,11.0281,11.0021,11.0281,121840.0
2017-11-27 11:55:00,16.95,16.97,16.95,16.96,71947.0,11.0216,11.0346,11.0216,11.0281,71947.0
2017-11-27 12:00:00,16.96,16.97,16.95,16.95,73557.0,11.0281,11.0346,11.0216,11.0216,73557.0
2017-11-27 12:05:00,16.95,16.96,16.93,16.93,58886.0,11.0216,11.0281,11.0086,11.0086,58886.0
2017-11-27 12:10:00,16.93,16.94,16.93,16.93,42875.0,11.0086,11.0151,11.0086,11.0086,42875.0
2017-11-27 12:15:00,16.94,16.94,16.92,16.93,138631.0,11.0151,11.0151,11.0021,11.0086,138631.0
2017-11-27 12:20:00,16.92,16.93,16.92,16.93,42122.0,11.0021,11.0086,11.0021,11.0086,42122.0
2017-11-27 12:25:00,16.93,16.93,16.89,16.9,141664.0,11.0086,11.0086,10.9826,10.9891,141664.0
2017-11-27 12:30:00,16.9,16.91,16.9,16.91,20627.0,10.9891,10.9956,10.9891,10.9956,20627.0
2017-11-27 12:35:00,16.91,16.92,16.9,16.91,33195.0,10.9956,11.0021,10.9891,10.9956,33195.0
2017-11-27 12:40:00,16.92,16.92,16.91,16.91,19425.0,11.0021,11.0021,10.9956,10.9956,19425.0
2017-11-27 12:45:00,16.91,16.92,16.91,16.91,33826.0,10.9956,11.0021,10.9956,10.9956,33826.0
2017-11-27 12:50:00,16.92,16.92,16.91,16.91,37827.0,11.0021,11.0021,10.9956,10.9956,37827.0
2017-11-27 12:55:00,16.92,16.92,16.91,16.91,78268.0,11.0021,11.0021,10.9956,10.9956,78268.0
2017-11-27 13:00:00,16.91,16.93,16.91,16.92,52354.0,10.9956,11.0086,10.9956,11.0021,52354.0
2017-11-27 13:05:00,16.93,16.94,16.92,16.94,63704.0,11.0086,11.0151,11.0021,11.0151,63704.0
2017-11-27 13:10:00,16.94,16.94,16.93,16.94,39384.0,11.0151,11.0151,11.0086,11.0151,39384.0
2017-11-27 13:15:00,16.94,16.94,16.93,16.94,52785.0,11.0151,11.0151,11.0086,11.0151,52785.0
2017-11-27 13:20:00,16.94,16.94,16.93,16.94,33412.0,11.0151,11.0151,11.0086,11.0151,33412.0
2017-11-27 13:25:00,16.94,16.96,16.93,16.96,136434.0,11.0151,11.0281,11.0086,11.0281,136434.0
2017-11-27 13:30:00,16.95,16.97,16.95,16.96,136944.0,11.0216,11.0346,11.0216,11.0281,136944.0
2017-11-27 13:35:00,16.96,16.96,16.95,16.96,69675.0,11.0281,11.0281,11.0216,11.0281,69675.0
2017-11-27 13:40:00,16.96,16.99,16.95,16.99,102504.0,11.0281,11.0476,11.0216,11.0476,102504.0
2017-11-27 13:45:00,16.99,16.99,16.96,16.98,165004.0,11.0476,11.0476,11.0281,11.0411,165004.0
2017-11-27 13:50:00,16.98,17.01,16.97,17.01,118057.0,11.0411,11.0606,11.0346,11.0606,118057.0
2017-11-27 13:55:00,17.0,17.02,17.0,17.02,132243.0,11.0541,11.0671,11.0541,11.0671,132243.0
2017-11-27 14:00:00,17.02,17.02,17.01,17.02,63434.0,11.0671,11.0671,11.0606,11.0671,63434.0
2017-11-27 14:05:00,17.02,17.03,17.01,17.01,138551.0,11.0671,11.0736,11.0606,11.0606,138551.0
2017-11-27 14:10:00,17.01,17.02,17.0,17.02,103990.0,11.0606,11.0671,11.0541,11.0671,103990.0
2017-11-27 14:15:00,17.02,17.03,16.99,16.99,136796.0,11.0671,11.0736,11.0476,11.0476,136796.0
2017-11-27 14:20:00,17.0,17.02,16.99,17.02,90773.0,11.0541,11.0671,11.0476,11.0671,90773.0
2017-11-27 14:25:00,17.01,17.02,16.99,17.01,210322.0,11.0606,11.0671,11.0476,11.0606,210322.0
2017-11-27 14:30:00,17.01,17.03,17.0,17.01,82860.0,11.0606,11.0736,11.0541,11.0606,82860.0
2017-11-27 14:35:00,17.02,17.04,17.01,17.03,120266.0,11.0671,11.0801,11.0606,11.0736,120266.0
2017-11-27 14:40:00,17.03,17.05,17.02,17.05,160209.0,11.0736,11.0866,11.0671,11.0866,160209.0
2017-11-27 14:45:00,17.05,17.05,17.02,17.04,166322.0,11.0866,11.0866,11.0671,11.0801,166322.0
2017-11-27 14:50:00,17.04,17.04,17.01,17.02,67950.0,11.0801,11.0801,11.0606,11.0671,67950.0
2017-11-27 14:55:00,17.01,17.04,17.01,17.04,165405.0,11.0606,11.0801,11.0606,11.0801,165405.0
2017-11-27 15:00:00,17.04,17.04,16.99,17.0,173295.0,11.0801,11.0801,11.0476,11.0541,173295.0
2017-11-27 15:05:00,17.0,17.0,16.97,16.97,51566.0,11.0541,11.0541,11.0346,11.0346,51566.0
2017-11-27 15:10:00,16.98,16.99,16.97,16.98,178340.0,11.0411,11.0476,11.0346,11.0411,178340.0
2017-11-27 15:15:00,16.98,16.99,16.96,16.98,188460.0,11.0411,11.0476,11.0281,11.0411,188460.0
2017-11-27 15:20:00,16.98,16.99,16.97,16.98,122965.0,11.0411,11.0476,11.0346,11.0411,122965.0
2017-11-27 15:25:00,16.98,16.99,16.97,16.98,127326.0,11.0411,11.0476,11.0346,11.0411,127326.0
2017-11-27 15:30:00,16.98,17.0,16.98,17.0,277123.0,11.0411,11.0541,11.0411,11.0541,277123.0
2017-11-27 15:35:00,17.0,17.01,16.98,16.98,197167.0,11.0541,11.0606,11.0411,11.0411,197167.0
2017-11-27 15:40:00,16.98,16.99,16.95,16.98,217343.0,11.0411,11.0476,11.0216,11.0411,217343.0
2017-11-27 15:45:00,16.97,17.0,16.96,16.99,324784.0,11.0346,11.0541,11.0281,11.0476,324784.0
2017-11-27 15:50:00,17.0,17.0,16.97,16.98,269562.0,11.0541,11.0541,11.0346,11.0411,269562.0
2017-11-27 15:55:00,16.98,16.98,16.96,16.96,787199.0,11.0411,11.0411,11.0281,11.0281,787199.0
2017-11-28 09:30:00,17.0,17.0,16.92,16.98,169232.0,11.0541,11.0541,11.0021,11.0411,169232.0
2017-11-28 09:35:00,16.98,17.04,16.95,17.03,178581.0,11.0411,11.0801,11.0216,11.0736,178581.0
2017-11-28 09:40:00,17.02,17.07,17.02,17.06,291969.0,11.0671,11.0996,11.0671,11.0931,291969.0
2017-11-28 09:45:00,17.07,17.07,17.03,17.05,189058.0,11.0996,11.0996,11.0736,11.0866,189058.0
2017-11-28 09:50:00,17.05,17.09,17.04,17.09,128851.0,11.0866,11.1126,11.0801,11.1126,128851.0
2017-11-28 09:55:00,17.08,17.09,17.04,17.04,149641.0,11.1061,11.1126,11.0801,11.0801,149641.0
2017-11-28 10:00:00,17.05,17.05,17.01,17.04,157510.0,11.0866,11.0866,11.0606,11.0801,157510.0
2017-11-28 10:05:00,17.04,17.08,17.03,17.07,132441.0,11.0801,11.1061,11.0736,11.0996,132441.0
2017-11-28 10:10:00,17.07,17.08,17.05,17.05,92958.0,11.0996,11.1061,11.0866,11.0866,92958.0
2017-11-28 10:15:00,17.05,17.08,17.04,17.07,159665.0,11.0866,11.1061,11.0801,11.0996,159665.0
2017-11-28 10:20:00,17.07,17.13,17.06,17.11,214327.0,11.0996,11.1387,11.0931,11.1256,214327.0
2017-11-28 10:25:00,17.1,17.11,17.08,17.1,128114.0,11.1191,11.1256,11.1061,11.1191,128114.0
2017-11-28 10:30:00,17.1,17.11,17.09,17.11,69218.0,11.1191,11.1256,11.1126,11.1256,69218.0
2017-11-28 10:35:00,17.11,17.15,17.11,17.14,136751.0,11.1256,11.1517,11.1256,11.1452,136751.0
2017-11-28 10:40:00,17.15,17.19,17.14,17.19,580605.0,11.1517,11.1777,11.1452,11.1777,580605.0
2017-11-28 10:45:00,17.18,17.2,17.17,17.17,327103.0,11.1712,11.1842,11.1647,11.1647,327103.0
2017-11-28 10:50:00,17.18,17.18,17.1,17.1,107539.0,11.1712,11.1712,11.1191,11.1191,107539.0
2017-11-28 10:55:00,17.1,17.12,17.09,17.12,90276.0,11.1191,11.1321,11.1126,11.1321,90276.0
2017-11-28 11:00:00,17.11,17.12,17.08,17.09,212817.0,11.1256,11.1321,11.1061,11.1126,212817.0
2017-11-28 11:05:00,17.1,17.1,17.08,17.08,50987.0,11.1191,11.1191,11.1061,11.1061,50987.0
2017-11-28 11:10:00,17.08,17.08,17.06,17.06,61095.0,11.1061,11.1061,11.0931,11.0931,61095.0
2017-11-28 11:15:00,17.06,17.07,17.06,17.06,41716.0,11.0931,11.0996,11.0931,11.0931,41716.0
2017-11-28 11:20:00,17.06,17.07,17.04,17.05,84181.0,11.0931,11.0996,11.0801,11.0866,84181.0
2017-11-28 11:25:00,17.05,17.06,17.03,17.04,405199.0,11.0866,11.0931,11.0736,11.0801,405199.0
2017-11-28 11:30:00,17.04,17.04,16.99,17.02,175600.0,11.0801,11.0801,11.0476,11.0671,175600.0
2017-11-28 11:35:00,17.02,17.03,16.99,17.03,141438.0,11.0671,11.0736,11.0476,11.0736,141438.0
2017-11-28 11:40:00,17.02,17.03,17.01,17.03,127345.0,11.0671,11.0736,11.0606,11.0736,127345.0
2017-11-28 11:45:00,17.03,17.05,17.02,17.05,82591.0,11.0736,11.0866,11.0671,11.0866,82591.0
2017-11-28 11:50:00,17.05,17.06,17.04,17.05,83657.0,11.0866,11.0931,11.0801,11.0866,83657.0
2017-11-28 11:55:00,17.05,17.06,17.04,17.05,99457.0,11.0866,11.0931,11.0801,11.0866,99457.0
2017-11-28 12:00:00,17.06,17.08,17.05,17.07,90829.0,11.0931,11.1061,11.0866,11.0996,90829.0
2017-11-28 12:05:00,17.07,17.07,17.05,17.05,59271.0,11.0996,11.0996,11.0866,11.0866,59271.0
2017-11-28 12:10:00,17.06,17.07,17.04,17.06,102115.0,11.0931,11.0996,11.0801,11.0931,102115.0
2017-11-28 12:15:00,17.05,17.07,17.05,17.07,50463.0,11.0866,11.0996,11.0866,11.0996,50463.0
2017-11-28 12:20:00,17.07,17.1,17.05,17.1,162778.0,11.0996,11.1191,11.0866,11.1191,162778.0
2017-11-28 12:25:00,17.1,17.11,17.08,17.08,103775.0,11.1191,11.1256,11.1061,11.1061,103775.0
2017-11-28 12:30:00,17.09,17.09,17.07,17.07,76437.0,11.1126,11.1126,11.0996,11.0996,76437.0
2017-11-28 12:35:00,17.08,17.08,17.06,17.06,67856.0,11.1061,11.1061,11.0931,11.0931,67856.0
2017-11-28 12:40:00,17.06,17.07,17.06,17.06,23480.0,11.0931,11.0996,11.0931,11.0931,23480.0
2017-11-28 12:45:00,17.06,17.07,17.05,17.05,155730.0,11.0931,11.0996,11.0866,11.0866,155730.0
2017-11-28 12:50:00,17.05,17.06,17.04,17.05,48391.0,11.0866,11.0931,11.0801,11.0866,48391.0
2017-11-28 12:55:00,17.05,17.07,17.03,17.04,496172.0,11.0866,11.0996,11.0736,11.0801,496172.0
2017-11-28 13:00:00,17.04,17.06,17.03,17.05,147429.0,11.0801,11.0931,11.0736,11.0866,147429.0
2017-11-28 13:05:00,17.05,17.07,17.05,17.05,60284.0,11.0866,11.0996,11.0866,11.0866,60284.0
2017-11-28 13:10:00,17.05,17.08,17.04,17.06,136523.0,11.0866,11.1061,11.0801,11.0931,136523.0
2017-11-28 13:15:00,17.05,17.07,17.05,17.05,78580.0,11.0866,11.0996,11.0866,11.0866,78580.0
2017-11-28 13:20:00,17.06,17.07,17.04,17.06,197620.0,11.0931,11.0996,11.0801,11.0931,197620.0
2017-11-28 13:25:00,17.07,17.07,17.05,17.06,68466.0,11.0996,11.0996,11.0866,11.0931,68466.0
2017-11-28 13:30:00,17.06,17.07,17.05,17.06,133847.0,11.0931,11.0996,11.0866,11.0931,133847.0
2017-11-28 13:35:00,17.05,17.06,17.05,17.05,24275.0,11.0866,11.0931,11.0866,11.0866,24275.0
2017-11-28 13:40:00,17.05,17.06,17.04,17.05,62174.0,11.0866,11.0931,11.0801,11.0866,62174.0
2017-11-28 13:45:00,17.05,17.06,17.03,17.03,120416.0,11.0866,11.0931,11.0736,11.0736,120416.0
2017-11-28 13:50:00,17.04,17.04,17.01,17.01,106518.0,11.0801,11.0801,11.0606,11.0606,106518.0
2017-11-28 13:55:00,17.01,17.02,17.0,17.0,200377.0,11.0606,11.0671,11.0541,11.0541,200377.0
2017-11-28 14:00:00,17.0,17.02,17.0,17.01,104569.0,11.0541,11.0671,11.0541,11.0606,104569.0
2017-11-28 14:05:00,17.01,17.03,17.01,17.01,88371.0,11.0606,11.0736,11.0606,11.0606,88371.0
2017-11-28 14:10:00,17.02,17.02,17.0,17.01,109497.0,11.0671,11.0671,11.0541,11.0606,109497.0
2017-11-28 14:15:00,17.0,17.01,17.0,17.01,25381.0,11.0541,11.0606,11.0541,11.0606,25381.0
2017-11-28 14:20:00,17.01,17.01,17.0,17.01,38253.0,11.0606,11.0606,11.0541,11.0606,38253.0
2017-11-28 14:25:00,17.0,17.05,17.0,17.04,176102.0,11.0541,11.0866,11.0541,11.0801,176102.0
2017-11-28 14:30:00,17.04,17.04,17.01,17.03,140825.0,11.0801,11.0801,11.0606,11.0736,140825.0
2017-11-28 14:35:00,17.03,17.04,17.02,17.04,129249.0,11.0736,11.0801,11.0671,11.0801,129249.0
2017-11-28 14:40:00,17.03,17.04,17.02,17.04,82767.0,11.0736,11.0801,11.0671,11.0801,82767.0
2017-11-28 14:45:00,17.03,17.04,17.02,17.03,133046.0,11.0736,11.0801,11.0671,11.0736,133046.0
2017-11-28 14:50:00,17.03,17.03,17.02,17.02,84497.0,11.0736,11.0736,11.0671,11.0671,84497.0
2017-11-28 14:55:00,17.03,17.03,17.0,17.0,126703.0,11.0736,11.0736,11.0541,11.0541,126703.0
2017-11-28 15:00:00,17.01,17.05,17.0,17.03,263766.0,11.0606,11.0866,11.0541,11.0736,263766.0
2017-11-28 15:05:00,17.04,17.04,17.03,17.04,110731.0,11.0801,11.0801,11.0736,11.0801,110731.0
2017-11-28 15:10:00,17.04,17.04,17.02,17.04,158652.0,11.0801,11.0801,11.0671,11.0801,158652.0
2017-11-28 15:15:00,17.04,17.04,17.03,17.04,69769.0,11.0801,11.0801,11.0736,11.0801,69769.0
2017-11-28 15:20:00,17.04,17.04,17.03,17.03,104338.0,11.0801,11.0801,11.0736,11.0736,104338.0
2017-11-28 15:25:00,17.04,17.04,17.0,17.01,160012.0,11.0801,11.0801,11.0541,11.0606,160012.0
2017-11-28 15:30:00,17.0,17.03,16.99,17.02,215946.0,11.0541,11.0736,11.0476,11.0671,215946.0
2017-11-28 15:35:00,17.03,17.03,17.01,17.02,147922.0,11.0736,11.0736,11.0606,11.0671,147922.0
2017-11-28 15:40:00,17.02,17.02,17.01,17.01,140480.0,11.0671,11.0671,11.0606,11.0606,140480.0
2017-11-28 15:45:00,17.02,17.03,17.01,17.03,239286.0,11.0671,11.0736,11.0606,11.0736,239286.0
2017-11-28 15:50:00,17.02,17.03,17.02,17.03,282372.0,11.0671,11.0736,11.0671,11.0736,282372.0
2017-11-28 15:55:00,17.03,17.03,17.01,17.03,888155.0,11.0736,11.0736,11.0606,11.0736,888155.0
2017-11-29 09:30:00,17.0,17.08,17.0,17.05,806387.0,11.0541,11.1061,11.0541,11.0866,806387.0
2017-11-29 09:35:00,17.04,17.07,17.01,17.02,437031.0,11.0801,11.0996,11.0606,11.0671,437031.0
2017-11-29 09:40:00,17.03,17.07,17.01,17.01,139568.0,11.0736,11.0996,11.0606,11.0606,139568.0
2017-11-29 09:45:00,17.01,17.04,16.99,17.01,157117.0,11.0606,11.0801,11.0476,11.0606,157117.0
2017-11-29 09:50:00,17.01,17.04,16.99,17.02,206840.0,11.0606,11.0801,11.0476,11.0671,206840.0
2017-11-29 09:55:00,17.02,17.03,17.0,17.02,114797.0,11.0671,11.0736,11.0541,11.0671,114797.0
2017-11-29 10:00:00,17.02,17.05,16.99,17.02,581840.0,11.0671,11.0866,11.0476,11.0671,581840.0
2017-11-29 10:05:00,17.02,17.05,17.0,17.01,138273.0,11.0671,11.0866,11.0541,11.0606,138273.0
2017-11-29 10:10:00,17.01,17.06,17.01,17.05,133718.0,11.0606,11.0931,11.0606,11.0866,133718.0
2017-11-29 10:15:00,17.05,17.07,17.03,17.03,288546.0,11.0866,11.0996,11.0736,11.0736,288546.0
2017-11-29 10:20:00,17.04,17.07,17.02,17.05,192969.0,11.0801,11.0996,11.0671,11.0866,192969.0
2017-11-29 10:25:00,17.06,17.06,17.01,17.02,163889.0,11.0931,11.0931,11.0606,11.0671,163889.0
2017-11-29 10:30:00,17.02,17.02,16.98,16.99,1784609.0,11.0671,11.0671,11.0411,11.0476,1784609.0
2017-11-29 10:35:00,17.0,17.02,16.98,16.98,1029357.0,11.0541,11.0671,11.0411,11.0411,1029357.0
2017-11-29 10:40:00,16.98,16.99,16.95,16.98,162651.0,11.0411,11.0476,11.0216,11.0411,162651.0
2017-11-29 10:45:00,16.99,17.01,16.98,17.01,521648.0,11.0476,11.0606,11.0411,11.0606,521648.0
2017-11-29 10:50:00,17.01,17.03,16.99,17.01,132585.0,11.0606,11.0736,11.0476,11.0606,132585.0
2017-11-29 10:55:00,17.0,17.02,16.99,16.99,469664.0,11.0541,11.0671,11.0476,11.0476,469664.0
2017-11-29 11:00:00,16.99,17.0,16.97,16.99,289359.0,11.0476,11.0541,11.0346,11.0476,289359.0
2017-11-29 11:05:00,16.99,17.01,16.97,16.98,220279.0,11.0476,11.0606,11.0346,11.0411,220279.0
2017-11-29 11:10:00,16.98,17.01,16.96,16.99,701214.0,11.0411,11.0606,11.0281,11.0476,701214.0
2017-11-29 11:15:00,16.99,17.0,16.96,16.99,175166.0,11.0476,11.0541,11.0281,11.0476,175166.0
2017-11-29 11:20:00,16.98,16.99,16.87,16.87,302741.0,11.0411,11.0476,10.9696,10.9696,302741.0
2017-11-29 11:25:00,16.87,16.92,16.87,16.89,141175.0,10.9696,11.0021,10.9696,10.9826,141175.0
2017-11-29 11:30:00,16.89,16.91,16.88,16.9,119636.0,10.9826,10.9956,10.9761,10.9891,119636.0
2017-11-29 11:35:00,16.89,16.92,16.88,16.89,140319.0,10.9826,11.0021,10.9761,10.9826,140319.0
2017-11-29 11:40:00,16.88,16.89,16.86,16.89,212268.0,10.9761,10.9826,10.9631,10.9826,212268.0
2017-11-29 11:45:00,16.89,16.9,16.88,16.89,110659.0,10.9826,10.9891,10.9761,10.9826,110659.0
2017-11-29 11:50:00,16.89,16.9,16.88,16.89,85851.0,10.9826,10.9891,10.9761,10.9826,85851.0
2017-11-29 11:55:00,16.9,16.91,16.89,16.91,94190.0,10.9891,10.9956,10.9826,10.9956,94190.0
2017-11-29 12:00:00,16.91,16.92,16.88,16.91,129213.0,10.9956,11.0021,10.9761,10.9956,129213.0
2017-11-29 12:05:00,16.91,16.92,16.89,16.91,107075.0,10.9956,11.0021,10.9826,10.9956,107075.0
2017-11-29 12:10:00,16.91,16.93,16.88,16.93,147962.0,10.9956,11.0086,10.9761,11.0086,147962.0
2017-11-29 12:15:00,16.93,16.93,16.9,16.91,152495.0,11.0086,11.0086,10.9891,10.9956,152495.0
2017-11-29 12:20:00,16.91,16.91,16.86,16.86,97826.0,10.9956,10.9956,10.9631,10.9631,97826.0
2017-11-29 12:25:00,16.87,16.87,16.84,16.85,151231.0,10.9696,10.9696,10.9501,10.9566,151231.0
2017-11-29 12:30:00,16.85,16.86,16.81,16.82,150122.0,10.9566,10.9631,10.9306,10.9371,150122.0
2017-11-29 12:35:00,16.82,16.83,16.81,16.82,127499.0,10.9371,10.9436,10.9306,10.9371,127499.0
2017-11-29 12:40:00,16.82,16.83,16.81,16.81,52829.0,10.9371,10.9436,10.9306,10.9306,52829.0
2017-11-29 12:45:00,16.81,16.83,16.81,16.82,74789.0,10.9306,10.9436,10.9306,10.9371,74789.0
2017-11-29 12:50:00,16.83,16.85,16.82,16.85,86338.0,10.9436,10.9566,10.9371,10.9566,86338.0
2017-11-29 12:55:00,16.85,16.85,16.83,16.83,58603.0,10.9566,10.9566,10.9436,10.9436,58603.0
2017-11-29 13:00:00,16.83,16.83,16.81,16.82,76708.0,10.9436,10.9436,10.9306,10.9371,76708.0
2017-11-29 13:05:00,16.81,16.84,16.81,16.84,104173.0,10.9306,10.9501,10.9306,10.9501,104173.0
2017-11-29 13:10:00,16.84,16.84,16.82,16.82,47696.0,10.9501,10.9501,10.9371,10.9371,47696.0
2017-11-29 13:15:00,16.82,16.83,16.78,16.78,302042.0,10.9371,10.9436,10.9111,10.9111,302042.0
2017-11-29 13:20:00,16.78,16.79,16.75,16.79,248577.0,10.9111,10.9176,10.8916,10.9176,248577.0
2017-11-29 13:25:00,16.79,16.79,16.74,16.75,128872.0,10.9176,10.9176,10.8851,10.8916,128872.0
2017-11-29 13:30:00,16.74,16.75,16.71,16.71,103055.0,10.8851,10.8916,10.8656,10.8656,103055.0
2017-11-29 13:35:00,16.72,16.75,16.71,16.73,161060.0,10.8721,10.8916,10.8656,10.8786,161060.0
2017-11-29 13:40:00,16.73,16.74,16.7,16.71,326445.0,10.8786,10.8851,10.859,10.8656,326445.0
2017-11-29 13:45:00,16.71,16.72,16.69,16.69,386322.0,10.8656,10.8721,10.8525,10.8525,386322.0
2017-11-29 13:50:00,16.7,16.71,16.68,16.69,171277.0,10.859,10.8656,10.846,10.8525,171277.0
2017-11-29 13:55:00,16.69,16.73,16.68,16.7,179020.0,10.8525,10.8786,10.846,10.859,179020.0
2017-11-29 14:00:00,16.7,16.75,16.69,16.71,216812.0,10.859,10.8916,10.8525,10.8656,216812.0
2017-11-29 14:05:00,16.71,16.73,16.7,16.7,125345.0,10.8656,10.8786,10.859,10.859,125345.0
2017-11-29 14:10:00,16.7,16.73,16.69,16.71,178025.0,10.859,10.8786,10.8525,10.8656,178025.0
2017-11-29 14:15:00,16.71,16.74,16.71,16.73,216712.0,10.8656,10.8851,10.8656,10.8786,216712.0
2017-11-29 14:20:00,16.73,16.77,16.73,16.77,109924.0,10.8786,10.9046,10.8786,10.9046,109924.0
2017-11-29 14:25:00,16.77,16.79,16.74,16.76,172475.0,10.9046,10.9176,10.8851,10.8981,172475.0
2017-11-29 14:30:00,16.75,16.76,16.72,16.73,150425.0,10.8916,10.8981,10.8721,10.8786,150425.0
2017-11-29 14:35:00,16.72,16.75,16.71,16.71,188596.0,10.8721,10.8916,10.8656,10.8656,188596.0
2017-11-29 14:40:00,16.72,16.73,16.69,16.7,168072.0,10.8721,10.8786,10.8525,10.859,168072.0
2017-11-29 14:45:00,16.7,16.73,16.69,16.71,193733.0,10.859,10.8786,10.8525,10.8656,193733.0
2017-11-29 14:50:00,16.71,16.75,16.7,16.75,180004.0,10.8656,10.8916,10.859,10.8916,180004.0
2017-11-29 14:55:00,16.75,16.77,16.74,16.75,202246.0,10.8916,10.9046,10.8851,10.8916,202246.0
2017-11-29 15:00:00,16.75,16.76,16.69,16.7,466255.0,10.8916,10.8981,10.8525,10.859,466255.0
2017-11-29 15:05:00,16.71,16.76,16.7,16.75,223862.0,10.8656,10.8981,10.859,10.8916,223862.0
2017-11-29 15:10:00,16.75,16.78,16.73,16.73,195554.0,10.8916,10.9111,10.8786,10.8786,195554.0
2017-11-29 15:15:00,16.73,16.77,16.73,16.76,122273.0,10.8786,10.9046,10.8786,10.8981,122273.0
2017-11-29 15:20:00,16.77,16.81,16.76,16.78,207750.0,10.9046,10.9306,10.8981,10.9111,207750.0
2017-11-29 15:25:00,16.79,16.8,16.77,16.8,166675.0,10.9176,10.9241,10.9046,10.9241,166675.0
2017-11-29 15:30:00,16.8,16.8,16.78,16.79,150649.0,10.9241,10.9241,10.9111,10.9176,150649.0
2017-11-29 15:35:00,16.79,16.8,16.77,16.77,131527.0,10.9176,10.9241,10.9046,10.9046,131527.0
2017-11-29 15:40:00,16.77,16.79,16.76,16.78,371292.0,10.9046,10.9176,10.8981,10.9111,371292.0
2017-11-29 15:45:00,16.78,16.78,16.76,16.76,200512.0,10.9111,10.9111,10.8981,10.8981,200512.0
2017-11-29 15:50:00,16.76,16.78,16.76,16.77,344661.0,10.8981,10.9111,10.8981,10.9046,344661.0
2017-11-29 15:55:00,16.77,16.77,16.74,16.76,703808.0,10.9046,10.9046,10.8851,10.8981,703808.0
2017-11-30 09:30:00,16.77,17.01,16.77,16.97,730779.0,10.9046,11.0606,10.9046,11.0346,730779.0
2017-11-30 09:35:00,16.98,17.11,16.97,17.06,826388.0,11.0411,11.1256,11.0346,11.0931,826388.0
2017-11-30 09:40:00,17.07,17.15,17.02,17.1,2100823.0,11.0996,11.1517,11.0671,11.1191,2100823.0
2017-11-30 09:45:00,17.09,17.1,16.99,16.99,541749.0,11.1126,11.1191,11.0476,11.0476,541749.0
2017-11-30 09:50:00,16.98,17.08,16.94,17.08,296113.0,11.0411,11.1061,11.0151,11.1061,296113.0
2017-11-30 09:55:00,17.08,17.08,16.99,17.0,200614.0,11.1061,11.1061,11.0476,11.0541,200614.0
2017-11-30 10:00:00,17.0,17.07,16.96,17.07,211472.0,11.0541,11.0996,11.0281,11.0996,211472.0
2017-11-30 10:05:00,17.06,17.07,17.03,17.05,233646.0,11.0931,11.0996,11.0736,11.0866,233646.0
2017-11-30 10:10:00,17.06,17.08,16.91,16.93,474125.0,11.0931,11.1061,10.9956,11.0086,474125.0
2017-11-30 10:15:00,16.93,16.96,16.91,16.94,167710.0,11.0086,11.0281,10.9956,11.0151,167710.0
2017-11-30 10:20:00,16.94,16.94,16.89,16.89,165736.0,11.0151,11.0151,10.9826,10.9826,165736.0
2017-11-30 10:25:00,16.9,16.93,16.88,16.91,224021.0,10.9891,11.0086,10.9761,10.9956,224021.0
2017-11-30 10:30:00,16.91,16.91,16.86,16.89,173607.0,10.9956,10.9956,10.9631,10.9826,173607.0
2017-11-30 10:35:00,16.9,16.9,16.84,16.86,227730.0,10.9891,10.9891,10.9501,10.9631,227730.0
2017-11-30 10:40:00,16.86,16.91,16.84,16.89,202634.0,10.9631,10.9956,10.9501,10.9826,202634.0
2017-11-30 10:45:00,16.89,16.91,16.87,16.91,147603.0,10.9826,10.9956,10.9696,10.9956,147603.0
2017-11-30 10:50:00,16.9,16.93,16.89,16.93,211678.0,10.9891,11.0086,10.9826,11.0086,211678.0
2017-11-30 10:55:00,16.94,16.96,16.93,16.95,175544.0,11.0151,11.0281,11.0086,11.0216,175544.0
2017-11-30 11:00:00,16.95,16.96,16.91,16.91,145400.0,11.0216,11.0281,10.9956,10.9956,145400.0
2017-11-30 11:05:00,16.92,16.97,16.9,16.96,146927.0,11.0021,11.0346,10.9891,11.0281,146927.0
2017-11-30 11:10:00,16.96,17.02,16.95,17.01,186732.0,11.0281,11.0671,11.0216,11.0606,186732.0
2017-11-30 11:15:00,17.01,17.03,17.0,17.01,114974.0,11.0606,11.0736,11.0541,11.0606,114974.0
2017-11-30 11:20:00,17.01,17.03,16.98,16.99,219674.0,11.0606,11.0736,11.0411,11.0476,219674.0
2017-11-30 11:25:00,16.99,17.05,16.97,17.04,317375.0,11.0476,11.0866,11.0346,11.0801,317375.0
2017-11-30 11:30:00,17.03,17.05,17.01,17.03,140043.0,11.0736,11.0866,11.0606,11.0736,140043.0
2017-11-30 11:35:00,17.03,17.03,17.0,17.0,101097.0,11.0736,11.0736,11.0541,11.0541,101097.0
2017-11-30 11:40:00,17.0,17.01,16.96,16.96,231823.0,11.0541,11.0606,11.0281,11.0281,231823.0
2017-11-30 11:45:00,16.96,16.97,16.92,16.93,110115.0,11.0281,11.0346,11.0021,11.0086,110115.0
2017-11-30 11:50:00,16.93,17.0,16.91,16.95,358749.0,11.0086,11.0541,10.9956,11.0216,358749.0
2017-11-30 11:55:00,16.95,16.98,16.95,16.97,153810.0,11.0216,11.0411,11.0216,11.0346,153810.0
2017-11-30 12:00:00,16.97,16.97,16.93,16.94,77754.0,11.0346,11.0346,11.0086,11.0151,77754.0
2017-11-30 12:05:00,16.95,17.01,16.94,17.0,107181.0,11.0216,11.0606,11.0151,11.0541,107181.0
2017-11-30 12:10:00,17.0,17.02,16.98,17.01,106853.0,11.0541,11.0671,11.0411,11.0606,106853.0
2017-11-30 12:15:00,17.01,17.02,16.99,17.0,136435.0,11.0606,11.0671,11.0476,11.0541,136435.0
2017-11-30 12:20:00,16.99,17.0,16.97,17.0,164616.0,11.0476,11.0541,11.0346,11.0541,164616.0
2017-11-30 12:25:00,16.99,17.0,16.98,16.99,66282.0,11.0476,11.0541,11.0411,11.0476,66282.0
2017-11-30 12:30:00,16.99,17.05,16.99,17.03,119400.0,11.0476,11.0866,11.0476,11.0736,119400.0
2017-11-30 12:35:00,17.02,17.04,17.01,17.03,130618.0,11.0671,11.0801,11.0606,11.0736,130618.0
2017-11-30 12:40:00,17.02,17.04,17.01,17.03,68095.0,11.0671,11.0801,11.0606,11.0736,68095.0
2017-11-30 12:45:00,17.04,17.04,16.99,17.01,1070872.0,11.0801,11.0801,11.0476,11.0606,1070872.0
2017-11-30 12:50:00,17.0,17.03,16.97,16.98,93073.0,11.0541,11.0736,11.0346,11.0411,93073.0
2017-11-30 12:55:00,16.98,17.02,16.98,17.01,66738.0,11.0411,11.0671,11.0411,11.0606,66738.0
2017-11-30 13:00:00,17.01,17.03,17.0,17.01,115042.0,11.0606,11.0736,11.0541,11.0606,115042.0
2017-11-30 13:05:00,17.01,17.03,17.01,17.01,59172.0,11.0606,11.0736,11.0606,11.0606,59172.0
2017-11-30 13:10:00,17.02,17.03,16.99,17.02,91773.0,11.0671,11.0736,11.0476,11.0671,91773.0
2017-11-30 13:15:00,17.03,17.06,17.02,17.05,151937.0,11.0736,11.0931,11.0671,11.0866,151937.0
2017-11-30 13:20:00,17.05,17.06,17.02,17.04,161820.0,11.0866,11.0931,11.0671,11.0801,161820.0
2017-11-30 13:25:00,17.03,17.06,17.03,17.06,82474.0,11.0736,11.0931,11.0736,11.0931,82474.0
2017-11-30 13:30:00,17.05,17.06,16.98,16.98,250326.0,11.0866,11.0931,11.0411,11.0411,250326.0
2017-11-30 13:35:00,16.98,16.99,16.95,16.96,340318.0,11.0411,11.0476,11.0216,11.0281,340318.0
2017-11-30 13:40:00,16.97,16.98,16.95,16.97,120837.0,11.0346,11.0411,11.0216,11.0346,120837.0
2017-11-30 13:45:00,16.96,16.99,16.96,16.98,119641.0,11.0281,11.0476,11.0281,11.0411,119641.0
2017-11-30 13:50:00,16.98,17.03,16.97,17.03,418121.0,11.0411,11.0736,11.0346,11.0736,418121.0
2017-11-30 13:55:00,17.03,17.06,17.02,17.05,178101.0,11.0736,11.0931,11.0671,11.0866,178101.0
2017-11-30 14:00:00,17.05,17.1,17.04,17.1,250638.0,11.0866,11.1191,11.0801,11.1191,250638.0
2017-11-30 14:05:00,17.1,17.13,17.09,17.1,246048.0,11.1191,11.1387,11.1126,11.1191,246048.0
2017-11-30 14:10:00,17.09,17.15,17.09,17.14,139148.0,11.1126,11.1517,11.1126,11.1452,139148.0
2017-11-30 14:15:00,17.14,17.17,17.12,17.13,250232.0,11.1452,11.1647,11.1321,11.1387,250232.0
2017-11-30 14:20:00,17.13,17.19,17.12,17.18,173254.0,11.1387,11.1777,11.1321,11.1712,173254.0
2017-11-30 14:25:00,17.19,17.2,17.15,17.19,385778.0,11.1777,11.1842,11.1517,11.1777,385778.0
2017-11-30 14:30:00,17.19,17.2,17.16,17.18,183725.0,11.1777,11.1842,11.1582,11.1712,183725.0
2017-11-30 14:35:00,17.17,17.17,17.14,17.17,134867.0,11.1647,11.1647,11.1452,11.1647,134867.0
2017-11-30 14:40:00,17.17,17.17,17.13,17.15,113950.0,11.1647,11.1647,11.1387,11.1517,113950.0
2017-11-30 14:45:00,17.15,17.19,17.13,17.19,211771.0,11.1517,11.1777,11.1387,11.1777,211771.0
2017-11-30 14:50:00,17.19,17.22,17.18,17.2,295262.0,11.1777,11.1972,11.1712,11.1842,295262.0
2017-11-30 14:55:00,17.19,17.22,17.17,17.21,223924.0,11.1777,11.1972,11.1647,11.1907,223924.0
2017-11-30 15:00:00,17.21,17.22,17.18,17.19,170780.0,11.1907,11.1972,11.1712,11.1777,170780.0
2017-11-30 15:05:00,17.19,17.21,17.17,17.18,142757.0,11.1777,11.1907,11.1647,11.1712,142757.0
2017-11-30 15:10:00,17.17,17.18,17.12,17.14,237706.0,11.1647,11.1712,11.1321,11.1452,237706.0
2017-11-30 15:15:00,17.14,17.17,17.13,17.17,111984.0,11.1452,11.1647,11.1387,11.1647,111984.0
2017-11-30 15:20:00,17.17,17.17,17.14,17.14,193958.0,11.1647,11.1647,11.1452,11.1452,193958.0
2017-11-30 15:25:00,17.14,17.16,17.14,17.15,154195.0,11.1452,11.1582,11.1452,11.1517,154195.0
2017-11-30 15:30:00,17.15,17.19,17.14,17.19,207744.0,11.1517,11.1777,11.1452,11.1777,207744.0
2017-11-30 15:35:00,17.19,17.21,17.18,17.2,474050.0,11.1777,11.1907,11.1712,11.1842,474050.0
2017-11-30 15:40:00,17.2,17.23,17.19,17.21,922557.0,11.1842,11.2037,11.1777,11.1907,922557.0
2017-11-30 15:45:00,17.22,17.22,17.19,17.21,334057.0,11.1972,11.1972,11.1777,11.1907,334057.0
2017-11-30 15:50:00,17.21,17.22,17.2,17.22,702277.0,11.1907,11.1972,11.1842,11.1972,702277.0
2017-11-30 15:55:00,17.22,17.26,17.21,17.23,1445008.0,11.1972,11.2232,11.1907,11.2037,1445008.0
2017-12-01 09:30:00,17.3,17.34,17.25,17.26,789114.0,11.2492,11.2752,11.2167,11.2232,789114.0
2017-12-01 09:35:00,17.26,17.28,17.22,17.25,779930.0,11.2232,11.2362,11.1972,11.2167,779930.0
2017-12-01 09:40:00,17.24,17.25,17.21,17.23,268032.0,11.2102,11.2167,11.1907,11.2037,268032.0
2017-12-01 09:45:00,17.23,17.3,17.22,17.28,207138.0,11.2037,11.2492,11.1972,11.2362,207138.0
2017-12-01 09:50:00,17.28,17.3,17.26,17.27,339912.0,11.2362,11.2492,11.2232,11.2297,339912.0
2017-12-01 09:55:00,17.27,17.31,17.26,17.27,107295.0,11.2297,11.2557,11.2232,11.2297,107295.0
2017-12-01 10:00:00,17.28,17.32,17.26,17.3,156122.0,11.2362,11.2622,11.2232,11.2492,156122.0
2017-12-01 10:05:00,17.3,17.32,17.29,17.3,180797.0,11.2492,11.2622,11.2427,11.2492,180797.0
2017-12-01 10:10:00,17.29,17.35,17.29,17.32,175023.0,11.2427,11.2817,11.2427,11.2622,175023.0
2017-12-01 10:15:00,17.32,17.33,17.29,17.31,134713.0,11.2622,11.2687,11.2427,11.2557,134713.0
2017-12-01 10:20:00,17.3,17.31,17.29,17.31,205183.0,11.2492,11.2557,11.2427,11.2557,205183.0
2017-12-01 10:25:00,17.31,17.33,17.29,17.3,216191.0,11.2557,11.2687,11.2427,11.2492,216191.0
2017-12-01 10:30:00,17.31,17.36,17.3,17.32,225648.0,11.2557,11.2882,11.2492,11.2622,225648.0
2017-12-01 10:35:00,17.33,17.34,17.3,17.32,107098.0,11.2687,11.2752,11.2492,11.2622,107098.0
2017-12-01 10:40:00,17.32,17.33,17.31,17.32,75188.0,11.2622,11.2687,11.2557,11.2622,75188.0
2017-12-01 10:45:00,17.32,17.38,17.3,17.38,264127.0,11.2622,11.3012,11.2492,11.3012,264127.0
2017-12-01 10:50:00,17.38,17.41,17.37,17.41,125729.0,11.3012,11.3207,11.2947,11.3207,125729.0
2017-12-01 10:55:00,17.41,17.43,17.4,17.41,142096.0,11.3207,11.3337,11.3142,11.3207,142096.0
2017-12-01 11:00:00,17.41,17.42,17.4,17.42,175821.0,11.3207,11.3272,11.3142,11.3272,175821.0
2017-12-01 11:05:00,17.42,17.45,17.39,17.41,246581.0,11.3272,11.3467,11.3077,11.3207,246581.0
2017-12-01 11:10:00,17.4,17.41,17.22,17.29,323857.0,11.3142,11.3207,11.1972,11.2427,323857.0
2017-12-01 11:15:00,17.29,17.35,17.28,17.34,185566.0,11.2427,11.2817,11.2362,11.2752,185566.0
2017-12-01 11:20:00,17.34,17.34,17.25,17.25,200723.0,11.2752,11.2752,11.2167,11.2167,200723.0
2017-12-01 11:25:00,17.25,17.28,17.23,17.25,184075.0,11.2167,11.2362,11.2037,11.2167,184075.0
2017-12-01 11:30:00,17.24,17.3,17.19,17.28,254669.0,11.2102,11.2492,11.1777,11.2362,254669.0
2017-12-01 11:35:00,17.28,17.29,17.22,17.27,137842.0,11.2362,11.2427,11.1972,11.2297,137842.0
2017-12-01 11:40:00,17.27,17.29,17.23,17.28,95569.0,11.2297,11.2427,11.2037,11.2362,95569.0
2017-12-01 11:45:00,17.27,17.28,17.24,17.25,78292.0,11.2297,11.2362,11.2102,11.2167,78292.0
2017-12-01 11:50:00,17.24,17.3,17.23,17.28,140569.0,11.2102,11.2492,11.2037,11.2362,140569.0
2017-12-01 11:55:00,17.28,17.32,17.25,17.3,238915.0,11.2362,11.2622,11.2167,11.2492,238915.0
2017-12-01 12:00:00,17.31,17.31,17.27,17.31,123938.0,11.2557,11.2557,11.2297,11.2557,123938.0
2017-12-01 12:05:00,17.31,17.31,17.27,17.29,149817.0,11.2557,11.2557,11.2297,11.2427,149817.0
2017-12-01 12:10:00,17.29,17.3,17.26,17.28,107845.0,11.2427,11.2492,11.2232,11.2362,107845.0
2017-12-01 12:15:00,17.28,17.31,17.26,17.3,113009.0,11.2362,11.2557,11.2232,11.2492,113009.0
2017-12-01 12:20:00,17.29,17.31,17.27,17.3,89178.0,11.2427,11.2557,11.2297,11.2492,89178.0
2017-12-01 12:25:00,17.3,17.33,17.29,17.3,250413.0,11.2492,11.2687,11.2427,11.2492,250413.0
2017-12-01 12:30:00,17.3,17.32,17.28,17.29,176877.0,11.2492,11.2622,11.2362,11.2427,176877.0
2017-12-01 12:35:00,17.3,17.31,17.27,17.3,99561.0,11.2492,11.2557,11.2297,11.2492,99561.0
2017-12-01 12:40:00,17.29,17.3,17.28,17.29,70105.0,11.2427,11.2492,11.2362,11.2427,70105.0
2017-12-01 12:45:00,17.29,17.32,17.27,17.3,150289.0,11.2427,11.2622,11.2297,11.2492,150289.0
2017-12-01 12:50:00,17.3,17.33,17.29,17.31,77596.0,11.2492,11.2687,11.2427,11.2557,77596.0
2017-12-01 12:55:00,17.31,17.33,17.3,17.31,37413.0,11.2557,11.2687,11.2492,11.2557,37413.0
2017-12-01 13:00:00,17.32,17.33,17.3,17.33,75949.0,11.2622,11.2687,11.2492,11.2687,75949.0
2017-12-01 13:05:00,17.33,17.37,17.33,17.36,348646.0,11.2687,11.2947,11.2687,11.2882,348646.0
2017-12-01 13:10:00,17.36,17.37,17.31,17.33,122415.0,11.2882,11.2947,11.2557,11.2687,122415.0
2017-12-01 13:15:00,17.34,17.34,17.31,17.31,29262.0,11.2752,11.2752,11.2557,11.2557,29262.0
2017-12-01 13:20:00,17.32,17.33,17.3,17.32,136847.0,11.2622,11.2687,11.2492,11.2622,136847.0
2017-12-01 13:25:00,17.32,17.36,17.32,17.36,68023.0,11.2622,11.2882,11.2622,11.2882,68023.0
2017-12-01 13:30:00,17.36,17.36,17.34,17.36,55806.0,11.2882,11.2882,11.2752,11.2882,55806.0
2017-12-01 13:35:00,17.36,17.37,17.34,17.36,71469.0,11.2882,11.2947,11.2752,11.2882,71469.0
2017-12-01 13:40:00,17.37,17.37,17.32,17.33,143034.0,11.2947,11.2947,11.2622,11.2687,143034.0
2017-12-01 13:45:00,17.33,17.36,17.32,17.34,51292.0,11.2687,11.2882,11.2622,11.2752,51292.0
2017-12-01 13:50:00,17.34,17.36,17.33,17.34,52762.0,11.2752,11.2882,11.2687,11.2752,52762.0
2017-12-01 13:55:00,17.34,17.35,17.32,17.34,128355.0,11.2752,11.2817,11.2622,11.2752,128355.0
2017-12-01 14:00:00,17.34,17.36,17.32,17.34,104953.0,11.2752,11.2882,11.2622,11.2752,104953.0
2017-12-01 14:05:00,17.34,17.36,17.34,17.34,94141.0,11.2752,11.2882,11.2752,11.2752,94141.0
2017-12-01 14:10:00,17.34,17.36,17.34,17.36,76426.0,11.2752,11.2882,11.2752,11.2882,76426.0
2017-12-01 14:15:00,17.36,17.37,17.34,17.35,85448.0,11.2882,11.2947,11.2752,11.2817,85448.0
2017-12-01 14:20:00,17.35,17.35,17.33,17.35,151876.0,11.2817,11.2817,11.2687,11.2817,151876.0
2017-12-01 14:25:00,17.34,17.37,17.34,17.36,86383.0,11.2752,11.2947,11.2752,11.2882,86383.0
2017-12-01 14:30:00,17.36,17.36,17.35,17.36,19883.0,11.2882,11.2882,11.2817,11.2882,19883.0
2017-12-01 14:35:00,17.36,17.36,17.34,17.35,51271.0,11.2882,11.2882,11.2752,11.2817,51271.0
2017-12-01 14:40:00,17.34,17.37,17.34,17.35,160572.0,11.2752,11.2947,11.2752,11.2817,160572.0
2017-12-01 14:45:00,17.35,17.36,17.33,17.34,88035.0,11.2817,11.2882,11.2687,11.2752,88035.0
2017-12-01 14:50:00,17.34,17.34,17.32,17.32,66163.0,11.2752,11.2752,11.2622,11.2622,66163.0
2017-12-01 14:55:00,17.33,17.34,17.32,17.34,73090.0,11.2687,11.2752,11.2622,11.2752,73090.0
2017-12-01 15:00:00,17.34,17.36,17.32,17.36,118346.0,11.2752,11.2882,11.2622,11.2882,118346.0
2017-12-01 15:05:00,17.36,17.36,17.33,17.35,87672.0,11.2882,11.2882,11.2687,11.2817,87672.0
2017-12-01 15:10:00,17.35,17.35,17.33,17.34,78496.0,11.2817,11.2817,11.2687,11.2752,78496.0
2017-12-01 15:15:00,17.34,17.35,17.33,17.34,46652.0,11.2752,11.2817,11.2687,11.2752,46652.0
2017-12-01 15:20:00,17.34,17.34,17.31,17.32,74002.0,11.2752,11.2752,11.2557,11.2622,74002.0
2017-12-01 15:25:00,17.32,17.33,17.31,17.32,49700.0,11.2622,11.2687,11.2557,11.2622,49700.0
2017-12-01 15:30:00,17.32,17.35,17.32,17.33,133794.0,11.2622,11.2817,11.2622,11.2687,133794.0
2017-12-01 15:35:00,17.34,17.36,17.33,17.36,110495.0,11.2752,11.2882,11.2687,11.2882,110495.0
2017-12-01 15:40:00,17.36,17.37,17.33,17.35,235941.0,11.2882,11.2947,11.2687,11.2817,235941.0
2017-12-01 15:45:00,17.35,17.37,17.34,17.37,235189.0,11.2817,11.2947,11.2752,11.2947,235189.0
2017-12-01 15:50:00,17.37,17.37,17.35,17.37,265279.0,11.2947,11.2947,11.2817,11.2947,265279.0
2017-12-01 15:55:00,17.37,17.41,17.36,17.4,1014871.0,11.2947,11.3207,11.2882,11.3142,1014871.0
2017-12-04 09:30:00,17.4,17.44,17.37,17.44,524720.0,11.3142,11.3402,11.2947,11.3402,524720.0
2017-12-04 09:35:00,17.43,17.46,17.4,17.44,1549387.0,11.3337,11.3532,11.3142,11.3402,1549387.0
2017-12-04 09:40:00,17.45,17.49,17.44,17.48,316395.0,11.3467,11.3727,11.3402,11.3662,316395.0
2017-12-04 09:45:00,17.48,17.5,17.45,17.45,179159.0,11.3662,11.3792,11.3467,11.3467,179159.0
2017-12-04 09:50:00,17.46,17.46,17.4,17.41,129672.0,11.3532,11.3532,11.3142,11.3207,129672.0
2017-12-04 09:55:00,17.41,17.41,17.38,17.4,251943.0,11.3207,11.3207,11.3012,11.3142,251943.0
2017-12-04 10:00:00,17.4,17.44,17.4,17.43,255512.0,11.3142,11.3402,11.3142,11.3337,255512.0
2017-12-04 10:05:00,17.43,17.43,17.36,17.38,157889.0,11.3337,11.3337,11.2882,11.3012,157889.0
2017-12-04 10:10:00,17.38,17.4,17.37,17.38,150678.0,11.3012,11.3142,11.2947,11.3012,150678.0
2017-12-04 10:15:00,17.38,17.39,17.36,17.36,241690.0,11.3012,11.3077,11.2882,11.2882,241690.0
2017-12-04 10:20:00,17.37,17.4,17.36,17.4,110607.0,11.2947,11.3142,11.2882,11.3142,110607.0
2017-12-04 10:25:00,17.39,17.39,17.36,17.37,132314.0,11.3077,11.3077,11.2882,11.2947,132314.0
2017-12-04 10:30:00,17.37,17.39,17.35,17.36,171930.0,11.2947,11.3077,11.2817,11.2882,171930.0
2017-12-04 10:35:00,17.37,17.41,17.36,17.41,218265.0,11.2947,11.3207,11.2882,11.3207,218265.0
2017-12-04 10:40:00,17.41,17.42,17.39,17.4,112511.0,11.3207,11.3272,11.3077,11.3142,112511.0
2017-12-04 10:45:00,17.4,17.41,17.37,17.4,185214.0,11.3142,11.3207,11.2947,11.3142,185214.0
2017-12-04 10:50:00,17.4,17.41,17.35,17.37,124628.0,11.3142,11.3207,11.2817,11.2947,124628.0
2017-12-04 10:55:00,17.37,17.4,17.36,17.4,100349.0,11.2947,11.3142,11.2882,11.3142,100349.0
2017-12-04 11:00:00,17.4,17.41,17.39,17.4,103024.0,11.3142,11.3207,11.3077,11.3142,103024.0
2017-12-04 11:05:00,17.4,17.41,17.38,17.41,157710.0,11.3142,11.3207,11.3012,11.3207,157710.0
2017-12-04 11:10:00,17.41,17.44,17.4,17.44,344866.0,11.3207,11.3402,11.3142,11.3402,344866.0
2017-12-04 11:15:00,17.44,17.47,17.43,17.47,159401.0,11.3402,11.3597,11.3337,11.3597,159401.0
2017-12-04 11:20:00,17.46,17.5,17.46,17.49,176907.0,11.3532,11.3792,11.3532,11.3727,176907.0
2017-12-04 11:25:00,17.5,17.5,17.47,17.48,71838.0,11.3792,11.3792,11.3597,11.3662,71838.0
2017-12-04 11:30:00,17.48,17.49,17.46,17.49,143763.0,11.3662,11.3727,11.3532,11.3727,143763.0
2017-12-04 11:35:00,17.48,17.5,17.47,17.48,169108.0,11.3662,11.3792,11.3597,11.3662,169108.0
2017-12-04 11:40:00,17.48,17.49,17.45,17.46,130991.0,11.3662,11.3727,11.3467,11.3532,130991.0
2017-12-04 11:45:00,17.46,17.46,17.42,17.44,165813.0,11.3532,11.3532,11.3272,11.3402,165813.0
2017-12-04 11:50:00,17.43,17.43,17.42,17.43,104800.0,11.3337,11.3337,11.3272,11.3337,104800.0
2017-12-04 11:55:00,17.43,17.45,17.42,17.44,132418.0,11.3337,11.3467,11.3272,11.3402,132418.0
2017-12-04 12:00:00,17.44,17.45,17.43,17.45,100988.0,11.3402,11.3467,11.3337,11.3467,100988.0
2017-12-04 12:05:00,17.45,17.48,17.44,17.47,103915.0,11.3467,11.3662,11.3402,11.3597,103915.0
2017-12-04 12:10:00,17.47,17.48,17.45,17.46,74148.0,11.3597,11.3662,11.3467,11.3532,74148.0
2017-12-04 12:15:00,17.46,17.46,17.44,17.44,44097.0,11.3532,11.3532,11.3402,11.3402,44097.0
2017-12-04 12:20:00,17.44,17.45,17.42,17.43,82005.0,11.3402,11.3467,11.3272,11.3337,82005.0
2017-12-04 12:25:00,17.42,17.43,17.42,17.43,52488.0,11.3272,11.3337,11.3272,11.3337,52488.0
2017-12-04 12:30:00,17.43,17.43,17.39,17.39,167246.0,11.3337,11.3337,11.3077,11.3077,167246.0
2017-12-04 12:35:00,17.4,17.4,17.37,17.38,106137.0,11.3142,11.3142,11.2947,11.3012,106137.0
2017-12-04 12:40:00,17.38,17.38,17.37,17.38,72962.0,11.3012,11.3012,11.2947,11.3012,72962.0
2017-12-04 12:45:00,17.38,17.38,17.36,17.37,146197.0,11.3012,11.3012,11.2882,11.2947,146197.0
2017-12-04 12:50:00,17.37,17.38,17.36,17.37,86031.0,11.2947,11.3012,11.2882,11.2947,86031.0
2017-12-04 12:55:00,17.37,17.38,17.35,17.36,207635.0,11.2947,11.3012,11.2817,11.2882,207635.0
2017-12-04 13:00:00,17.36,17.4,17.35,17.39,206675.0,11.2882,11.3142,11.2817,11.3077,206675.0
2017-12-04 13:05:00,17.39,17.4,17.37,17.39,146686.0,11.3077,11.3142,11.2947,11.3077,146686.0
2017-12-04 13:10:00,17.39,17.41,17.38,17.41,152541.0,11.3077,11.3207,11.3012,11.3207,152541.0
2017-12-04 13:15:00,17.41,17.41,17.39,17.41,83174.0,11.3207,11.3207,11.3077,11.3207,83174.0
2017-12-04 13:20:00,17.41,17.44,17.4,17.44,93513.0,11.3207,11.3402,11.3142,11.3402,93513.0
2017-12-04 13:25:00,17.44,17.46,17.43,17.46,118815.0,11.3402,11.3532,11.3337,11.3532,118815.0
2017-12-04 13:30:00,17.46,17.46,17.42,17.43,81511.0,11.3532,11.3532,11.3272,11.3337,81511.0
2017-12-04 13:35:00,17.43,17.44,17.41,17.43,55314.0,11.3337,11.3402,11.3207,11.3337,55314.0
2017-12-04 13:40:00,17.43,17.45,17.42,17.44,92848.0,11.3337,11.3467,11.3272,11.3402,92848.0
2017-12-04 13:45:00,17.44,17.44,17.41,17.41,85635.0,11.3402,11.3402,11.3207,11.3207,85635.0
2017-12-04 13:50:00,17.41,17.43,17.41,17.43,84846.0,11.3207,11.3337,11.3207,11.3337,84846.0
2017-12-04 13:55:00,17.43,17.43,17.41,17.41,72033.0,11.3337,11.3337,11.3207,11.3207,72033.0
2017-12-04 14:00:00,17.41,17.42,17.39,17.4,149500.0,11.3207,11.3272,11.3077,11.3142,149500.0
2017-12-04 14:05:00,17.39,17.41,17.39,17.39,91119.0,11.3077,11.3207,11.3077,11.3077,91119.0
2017-12-04 14:10:00,17.39,17.41,17.38,17.39,97982.0,11.3077,11.3207,11.3012,11.3077,97982.0
2017-12-04 14:15:00,17.39,17.4,17.35,17.35,139034.0,11.3077,11.3142,11.2817,11.2817,139034.0
2017-12-04 14:20:00,17.36,17.38,17.35,17.38,455025.0,11.2882,11.3012,11.2817,11.3012,455025.0
2017-12-04 14:25:00,17.37,17.38,17.36,17.38,59627.0,11.2947,11.3012,11.2882,11.3012,59627.0
2017-12-04 14:30:00,17.37,17.38,17.34,17.35,141213.0,11.2947,11.3012,11.2752,11.2817,141213.0
2017-12-04 14:35:00,17.34,17.35,17.33,17.34,120604.0,11.2752,11.2817,11.2687,11.2752,120604.0
2017-12-04 14:40:00,17.35,17.37,17.34,17.35,92748.0,11.2817,11.2947,11.2752,11.2817,92748.0
2017-12-04 14:45:00,17.36,17.37,17.34,17.37,166309.0,11.2882,11.2947,11.2752,11.2947,166309.0
2017-12-04 14:50:00,17.37,17.37,17.36,17.37,188994.0,11.2947,11.2947,11.2882,11.2947,188994.0
2017-12-04 14:55:00,17.37,17.38,17.36,17.38,214097.0,11.2947,11.3012,11.2882,11.3012,214097.0
2017-12-04 15:00:00,17.38,17.38,17.36,17.37,101268.0,11.3012,11.3012,11.2882,11.2947,101268.0
2017-12-04 15:05:00,17.37,17.37,17.36,17.37,82264.0,11.2947,11.2947,11.2882,11.2947,82264.0
2017-12-04 15:10:00,17.37,17.37,17.34,17.36,355949.0,11.2947,11.2947,11.2752,11.2882,355949.0
2017-12-04 15:15:00,17.35,17.39,17.35,17.38,190783.0,11.2817,11.3077,11.2817,11.3012,190783.0
2017-12-04 15:20:00,17.38,17.39,17.37,17.39,100822.0,11.3012,11.3077,11.2947,11.3077,100822.0
2017-12-04 15:25:00,17.39,17.39,17.33,17.34,316194.0,11.3077,11.3077,11.2687,11.2752,316194.0
2017-12-04 15:30:00,17.34,17.35,17.32,17.34,197455.0,11.2752,11.2817,11.2622,11.2752,197455.0
2017-12-04 15:35:00,17.33,17.34,17.29,17.3,220948.0,11.2687,11.2752,11.2427,11.2492,220948.0
2017-12-04 15:40:00,17.3,17.3,17.29,17.3,97372.0,11.2492,11.2492,11.2427,11.2492,97372.0
2017-12-04 15:45:00,17.3,17.3,17.27,17.27,188512.0,11.2492,11.2492,11.2297,11.2297,188512.0
2017-12-04 15:50:00,17.28,17.28,17.26,17.26,326199.0,11.2362,11.2362,11.2232,11.2232,326199.0
2017-12-04 15:55:00,17.27,17.27,17.24,17.25,1013248.0,11.2297,11.2297,11.2102,11.2167,1013248.0
2017-12-05 09:30:00,17.27,17.32,17.18,17.25,330567.0,11.2297,11.2622,11.1712,11.2167,330567.0
2017-12-05 09:35:00,17.25,17.35,17.24,17.3,338613.0,11.2167,11.2817,11.2102,11.2492,338613.0
2017-12-05 09:40:00,17.3,17.32,17.17,17.21,362028.0,11.2492,11.2622,11.1647,11.1907,362028.0
2017-12-05 09:45:00,17.21,17.23,17.18,17.2,254087.0,11.1907,11.2037,11.1712,11.1842,254087.0
2017-12-05 09:50:00,17.2,17.22,17.16,17.19,197363.0,11.1842,11.1972,11.1582,11.1777,197363.0
2017-12-05 09:55:00,17.19,17.23,17.18,17.21,128254.0,11.1777,11.2037,11.1712,11.1907,128254.0
2017-12-05 10:00:00,17.21,17.24,17.17,17.2,143222.0,11.1907,11.2102,11.1647,11.1842,143222.0
2017-12-05 10:05:00,17.2,17.2,17.17,17.2,169556.0,11.1842,11.1842,11.1647,11.1842,169556.0
2017-12-05 10:10:00,17.2,17.24,17.19,17.24,220386.0,11.1842,11.2102,11.1777,11.2102,220386.0
2017-12-05 10:15:00,17.23,17.26,17.21,17.26,170130.0,11.2037,11.2232,11.1907,11.2232,170130.0
2017-12-05 10:20:00,17.26,17.27,17.24,17.24,88182.0,11.2232,11.2297,11.2102,11.2102,88182.0
2017-12-05 10:25:00,17.24,17.25,17.22,17.25,149747.0,11.2102,11.2167,11.1972,11.2167,149747.0
2017-12-05 10:30:00,17.25,17.27,17.21,17.21,204740.0,11.2167,11.2297,11.1907,11.1907,204740.0
2017-12-05 10:35:00,17.21,17.22,17.18,17.18,98038.0,11.1907,11.1972,11.1712,11.1712,98038.0
2017-12-05 10:40:00,17.19,17.22,17.18,17.21,131661.0,11.1777,11.1972,11.1712,11.1907,131661.0
2017-12-05 10:45:00,17.21,17.22,17.18,17.19,104764.0,11.1907,11.1972,11.1712,11.1777,104764.0
2017-12-05 10:50:00,17.19,17.21,17.18,17.18,143748.0,11.1777,11.1907,11.1712,11.1712,143748.0
2017-12-05 10:55:00,17.19,17.24,17.18,17.23,330077.0,11.1777,11.2102,11.1712,11.2037,330077.0
2017-12-05 11:00:00,17.23,17.25,17.18,17.2,530517.0,11.2037,11.2167,11.1712,11.1842,530517.0
2017-12-05 11:05:00,17.21,17.21,17.15,17.17,201894.0,11.1907,11.1907,11.1517,11.1647,201894.0
2017-12-05 11:10:00,17.17,17.18,17.13,17.13,87282.0,11.1647,11.1712,11.1387,11.1387,87282.0
2017-12-05 11:15:00,17.13,17.2,17.1,17.13,403543.0,11.1387,11.1842,11.1191,11.1387,403543.0
2017-12-05 11:20:00,17.12,17.13,17.1,17.1,89961.0,11.1321,11.1387,11.1191,11.1191,89961.0
2017-12-05 11:25:00,17.1,17.15,17.1,17.14,171624.0,11.1191,11.1517,11.1191,11.1452,171624.0
2017-12-05 11:30:00,17.14,17.16,17.14,17.14,71099.0,11.1452,11.1582,11.1452,11.1452,71099.0
2017-12-05 11:35:00,17.14,17.15,17.12,17.12,51166.0,11.1452,11.1517,11.1321,11.1321,51166.0
2017-12-05 11:40:00,17.12,17.15,17.12,17.14,103668.0,11.1321,11.1517,11.1321,11.1452,103668.0
2017-12-05 11:45:00,17.15,17.16,17.14,17.14,81758.0,11.1517,11.1582,11.1452,11.1452,81758.0
2017-12-05 11:50:00,17.15,17.15,17.14,17.15,36470.0,11.1517,11.1517,11.1452,11.1517,36470.0
2017-12-05 11:55:00,17.15,17.16,17.14,17.14,102926.0,11.1517,11.1582,11.1452,11.1452,102926.0
2017-12-05 12:00:00,17.14,17.16,17.14,17.14,112812.0,11.1452,11.1582,11.1452,11.1452,112812.0
2017-12-05 12:05:00,17.15,17.15,17.14,17.14,40788.0,11.1517,11.1517,11.1452,11.1452,40788.0
2017-12-05 12:10:00,17.14,17.15,17.12,17.12,136359.0,11.1452,11.1517,11.1321,11.1321,136359.0
2017-12-05 12:15:00,17.12,17.15,17.12,17.15,115187.0,11.1321,11.1517,11.1321,11.1517,115187.0
2017-12-05 12:20:00,17.14,17.19,17.14,17.19,145113.0,11.1452,11.1777,11.1452,11.1777,145113.0
2017-12-05 12:25:00,17.19,17.21,17.18,17.2,189761.0,11.1777,11.1907,11.1712,11.1842,189761.0
2017-12-05 12:30:00,17.2,17.2,17.19,17.2,60814.0,11.1842,11.1842,11.1777,11.1842,60814.0
2017-12-05 12:35:00,17.2,17.2,17.19,17.2,53478.0,11.1842,11.1842,11.1777,11.1842,53478.0
2017-12-05 12:40:00,17.2,17.2,17.17,17.18,122459.0,11.1842,11.1842,11.1647,11.1712,122459.0
2017-12-05 12:45:00,17.18,17.18,17.16,17.16,88980.0,11.1712,11.1712,11.1582,11.1582,88980.0
2017-12-05 12:50:00,17.16,17.19,17.16,17.18,87273.0,11.1582,11.1777,11.1582,11.1712,87273.0
2017-12-05 12:55:00,17.19,17.2,17.18,17.2,83637.0,11.1777,11.1842,11.1712,11.1842,83637.0
2017-12-05 13:00:00,17.2,17.2,17.18,17.19,145763.0,11.1842,11.1842,11.1712,11.1777,145763.0
2017-12-05 13:05:00,17.18,17.2,17.17,17.19,94200.0,11.1712,11.1842,11.1647,11.1777,94200.0
2017-12-05 13:10:00,17.19,17.2,17.17,17.18,79981.0,11.1777,11.1842,11.1647,11.1712,79981.0
2017-12-05 13:15:00,17.18,17.18,17.16,17.16,81059.0,11.1712,11.1712,11.1582,11.1582,81059.0
2017-12-05 13:20:00,17.16,17.17,17.15,17.15,83626.0,11.1582,11.1647,11.1517,11.1517,83626.0
2017-12-05 13:25:00,17.15,17.16,17.14,17.14,82565.0,11.1517,11.1582,11.1452,11.1452,82565.0
2017-12-05 13:30:00,17.14,17.16,17.14,17.16,64612.0,11.1452,11.1582,11.1452,11.1582,64612.0
2017-12-05 13:35:00,17.16,17.18,17.15,17.18,63763.0,11.1582,11.1712,11.1517,11.1712,63763.0
2017-12-05 13:40:00,17.18,17.19,17.16,17.16,123474.0,11.1712,11.1777,11.1582,11.1582,123474.0
2017-12-05 13:45:00,17.16,17.17,17.15,17.16,50808.0,11.1582,11.1647,11.1517,11.1582,50808.0
2017-12-05 13:50:00,17.16,17.17,17.15,17.17,66520.0,11.1582,11.1647,11.1517,11.1647,66520.0
2017-12-05 13:55:00,17.16,17.17,17.11,17.12,104504.0,11.1582,11.1647,11.1256,11.1321,104504.0
2017-12-05 14:00:00,17.12,17.16,17.11,17.16,100861.0,11.1321,11.1582,11.1256,11.1582,100861.0
2017-12-05 14:05:00,17.16,17.16,17.15,17.16,43875.0,11.1582,11.1582,11.1517,11.1582,43875.0
2017-12-05 14:10:00,17.16,17.16,17.13,17.14,142155.0,11.1582,11.1582,11.1387,11.1452,142155.0
2017-12-05 14:15:00,17.14,17.14,17.11,17.13,98053.0,11.1452,11.1452,11.1256,11.1387,98053.0
2017-12-05 14:20:00,17.13,17.13,17.09,17.12,211091.0,11.1387,11.1387,11.1126,11.1321,211091.0
2017-12-05 14:25:00,17.12,17.14,17.11,17.14,96419.0,11.1321,11.1452,11.1256,11.1452,96419.0
2017-12-05 14:30:00,17.14,17.14,17.11,17.12,112913.0,11.1452,11.1452,11.1256,11.1321,112913.0
2017-12-05 14:35:00,17.12,17.13,17.11,17.12,85400.0,11.1321,11.1387,11.1256,11.1321,85400.0
2017-12-05 14:40:00,17.12,17.12,17.1,17.1,57361.0,11.1321,11.1321,11.1191,11.1191,57361.0
2017-12-05 14:45:00,17.1,17.11,17.09,17.1,87735.0,11.1191,11.1256,11.1126,11.1191,87735.0
2017-12-05 14:50:00,17.1,17.1,17.07,17.07,137971.0,11.1191,11.1191,11.0996,11.0996,137971.0
2017-12-05 14:55:00,17.07,17.09,17.07,17.08,88553.0,11.0996,11.1126,11.0996,11.1061,88553.0
2017-12-05 15:00:00,17.09,17.1,17.08,17.1,174318.0,11.1126,11.1191,11.1061,11.1191,174318.0
2017-12-05 15:05:00,17.1,17.12,17.09,17.1,167818.0,11.1191,11.1321,11.1126,11.1191,167818.0
2017-12-05 15:10:00,17.11,17.11,17.1,17.11,48647.0,11.1256,11.1256,11.1191,11.1256,48647.0
2017-12-05 15:15:00,17.11,17.11,17.1,17.11,98790.0,11.1256,11.1256,11.1191,11.1256,98790.0
2017-12-05 15:20:00,17.11,17.11,17.09,17.11,158690.0,11.1256,11.1256,11.1126,11.1256,158690.0
2017-12-05 15:25:00,17.11,17.15,17.1,17.13,413014.0,11.1256,11.1517,11.1191,11.1387,413014.0
2017-12-05 15:30:00,17.14,17.14,17.11,17.12,255473.0,11.1452,11.1452,11.1256,11.1321,255473.0
2017-12-05 15:35:00,17.12,17.13,17.1,17.11,271226.0,11.1321,11.1387,11.1191,11.1256,271226.0
2017-12-05 15:40:00,17.12,17.15,17.11,17.15,314610.0,11.1321,11.1517,11.1256,11.1517,314610.0
2017-12-05 15:45:00,17.14,17.15,17.11,17.11,368677.0,11.1452,11.1517,11.1256,11.1256,368677.0
2017-12-05 15:50:00,17.12,17.13,17.11,17.13,330223.0,11.1321,11.1387,11.1256,11.1387,330223.0
2017-12-05 15:55:00,17.12,17.15,17.12,17.14,681098.0,11.1321,11.1517,11.1321,11.1452,681098.0
2017-12-06 09:30:00,17.09,17.14,17.08,17.1,320251.0,11.1126,11.1452,11.1061,11.1191,320251.0
2017-12-06 09:35:00,17.1,17.11,17.07,17.07,97503.0,11.1191,11.1256,11.0996,11.0996,97503.0
2017-12-06 09:40:00,17.07,17.08,17.01,17.02,111437.0,11.0996,11.1061,11.0606,11.0671,111437.0
2017-12-06 09:45:00,17.02,17.05,17.01,17.04,152006.0,11.0671,11.0866,11.0606,11.0801,152006.0
2017-12-06 09:50:00,17.04,17.04,17.0,17.01,240371.0,11.0801,11.0801,11.0541,11.0606,240371.0
2017-12-06 09:55:00,17.01,17.05,17.0,17.05,68641.0,11.0606,11.0866,11.0541,11.0866,68641.0
2017-12-06 10:00:00,17.05,17.05,17.03,17.05,110055.0,11.0866,11.0866,11.0736,11.0866,110055.0
2017-12-06 10:05:00,17.05,17.11,17.04,17.07,182504.0,11.0866,11.1256,11.0801,11.0996,182504.0
2017-12-06 10:10:00,17.07,17.08,17.04,17.07,116807.0,11.0996,11.1061,11.0801,11.0996,116807.0
2017-12-06 10:15:00,17.07,17.08,17.02,17.02,234017.0,11.0996,11.1061,11.0671,11.0671,234017.0
2017-12-06 10:20:00,17.02,17.03,16.98,17.0,206886.0,11.0671,11.0736,11.0411,11.0541,206886.0
2017-12-06 10:25:00,16.99,17.0,16.99,16.99,30388.0,11.0476,11.0541,11.0476,11.0476,30388.0
2017-12-06 10:30:00,17.0,17.01,16.96,16.98,234624.0,11.0541,11.0606,11.0281,11.0411,234624.0
2017-12-06 10:35:00,16.98,16.98,16.93,16.95,255107.0,11.0411,11.0411,11.0086,11.0216,255107.0
2017-12-06 10:40:00,16.95,16.98,16.94,16.98,131404.0,11.0216,11.0411,11.0151,11.0411,131404.0
2017-12-06 10:45:00,16.98,17.04,16.97,17.03,220369.0,11.0411,11.0801,11.0346,11.0736,220369.0
2017-12-06 10:50:00,17.03,17.03,17.0,17.01,105166.0,11.0736,11.0736,11.0541,11.0606,105166.0
2017-12-06 10:55:00,17.0,17.02,16.99,17.0,196248.0,11.0541,11.0671,11.0476,11.0541,196248.0
2017-12-06 11:00:00,17.0,17.0,16.98,16.98,176103.0,11.0541,11.0541,11.0411,11.0411,176103.0
2017-12-06 11:05:00,16.99,16.99,16.96,16.96,113366.0,11.0476,11.0476,11.0281,11.0281,113366.0
2017-12-06 11:10:00,16.96,16.97,16.9,16.9,178650.0,11.0281,11.0346,10.9891,10.9891,178650.0
2017-12-06 11:15:00,16.9,16.95,16.89,16.92,550069.0,10.9891,11.0216,10.9826,11.0021,550069.0
2017-12-06 11:20:00,16.93,16.97,16.92,16.95,285990.0,11.0086,11.0346,11.0021,11.0216,285990.0
2017-12-06 11:25:00,16.96,16.97,16.95,16.96,125212.0,11.0281,11.0346,11.0216,11.0281,125212.0
2017-12-06 11:30:00,16.96,17.0,16.96,17.0,132588.0,11.0281,11.0541,11.0281,11.0541,132588.0
2017-12-06 11:35:00,16.99,17.0,16.97,16.98,97889.0,11.0476,11.0541,11.0346,11.0411,97889.0
2017-12-06 11:40:00,16.98,16.98,16.95,16.95,97765.0,11.0411,11.0411,11.0216,11.0216,97765.0
2017-12-06 11:45:00,16.96,16.96,16.93,16.93,141345.0,11.0281,11.0281,11.0086,11.0086,141345.0
2017-12-06 11:50:00,16.93,16.95,16.92,16.92,74528.0,11.0086,11.0216,11.0021,11.0021,74528.0
2017-12-06 11:55:00,16.92,16.97,16.92,16.96,118235.0,11.0021,11.0346,11.0021,11.0281,118235.0
2017-12-06 12:00:00,16.96,17.0,16.96,17.0,120145.0,11.0281,11.0541,11.0281,11.0541,120145.0
2017-12-06 12:05:00,17.0,17.0,16.98,17.0,109522.0,11.0541,11.0541,11.0411,11.0541,109522.0
2017-12-06 12:10:00,16.99,17.0,16.99,17.0,48071.0,11.0476,11.0541,11.0476,11.0541,48071.0
2017-12-06 12:15:00,17.0,17.04,16.99,17.03,265846.0,11.0541,11.0801,11.0476,11.0736,265846.0
2017-12-06 12:20:00,17.03,17.04,16.98,17.0,438751.0,11.0736,11.0801,11.0411,11.0541,438751.0
2017-12-06 12:25:00,16.99,17.03,16.99,17.03,209350.0,11.0476,11.0736,11.0476,11.0736,209350.0
2017-12-06 12:30:00,17.03,17.08,17.02,17.07,188832.0,11.0736,11.1061,11.0671,11.0996,188832.0
2017-12-06 12:35:00,17.08,17.08,17.03,17.04,124530.0,11.1061,11.1061,11.0736,11.0801,124530.0
2017-12-06 12:40:00,17.04,17.05,16.99,17.03,203882.0,11.0801,11.0866,11.0476,11.0736,203882.0
2017-12-06 12:45:00,17.03,17.03,16.99,17.0,91488.0,11.0736,11.0736,11.0476,11.0541,91488.0
2017-12-06 12:50:00,17.0,17.01,16.99,16.99,79608.0,11.0541,11.0606,11.0476,11.0476,79608.0
2017-12-06 12:55:00,17.0,17.04,16.99,17.04,100049.0,11.0541,11.0801,11.0476,11.0801,100049.0
2017-12-06 13:00:00,17.04,17.05,17.03,17.04,55106.0,11.0801,11.0866,11.0736,11.0801,55106.0
2017-12-06 13:05:00,17.05,17.05,17.0,17.02,126827.0,11.0866,11.0866,11.0541,11.0671,126827.0
2017-12-06 13:10:00,17.02,17.05,17.01,17.03,91120.0,11.0671,11.0866,11.0606,11.0736,91120.0
2017-12-06 13:15:00,17.02,17.06,17.02,17.05,59771.0,11.0671,11.0931,11.0671,11.0866,59771.0
2017-12-06 13:20:00,17.05,17.06,17.04,17.05,31907.0,11.0866,11.0931,11.0801,11.0866,31907.0
2017-12-06 13:25:00,17.05,17.06,17.03,17.04,286277.0,11.0866,11.0931,11.0736,11.0801,286277.0
2017-12-06 13:30:00,17.04,17.15,17.04,17.15,712670.0,11.0801,11.1517,11.0801,11.1517,712670.0
2017-12-06 13:35:00,17.15,17.16,17.12,17.15,285823.0,11.1517,11.1582,11.1321,11.1517,285823.0
2017-12-06 13:40:00,17.15,17.17,17.14,17.16,98783.0,11.1517,11.1647,11.1452,11.1582,98783.0
2017-12-06 13:45:00,17.16,17.17,17.15,17.16,141538.0,11.1582,11.1647,11.1517,11.1582,141538.0
2017-12-06 13:50:00,17.16,17.24,17.16,17.23,441754.0,11.1582,11.2102,11.1582,11.2037,441754.0
2017-12-06 13:55:00,17.24,17.24,17.2,17.21,362315.0,11.2102,11.2102,11.1842,11.1907,362315.0
2017-12-06 14:00:00,17.21,17.22,17.18,17.19,156726.0,11.1907,11.1972,11.1712,11.1777,156726.0
2017-12-06 14:05:00,17.19,17.2,17.19,17.19,105008.0,11.1777,11.1842,11.1777,11.1777,105008.0
2017-12-06 14:10:00,17.19,17.22,17.19,17.21,225958.0,11.1777,11.1972,11.1777,11.1907,225958.0
2017-12-06 14:15:00,17.21,17.21,17.17,17.18,118108.0,11.1907,11.1907,11.1647,11.1712,118108.0
2017-12-06 14:20:00,17.17,17.19,17.15,17.16,165489.0,11.1647,11.1777,11.1517,11.1582,165489.0
2017-12-06 14:25:00,17.15,17.17,17.14,17.16,177666.0,11.1517,11.1647,11.1452,11.1582,177666.0
2017-12-06 14:30:00,17.17,17.17,17.16,17.17,40061.0,11.1647,11.1647,11.1582,11.1647,40061.0
2017-12-06 14:35:00,17.17,17.19,17.16,17.17,162279.0,11.1647,11.1777,11.1582,11.1647,162279.0
2017-12-06 14:40:00,17.17,17.18,17.15,17.15,72570.0,11.1647,11.1712,11.1517,11.1517,72570.0
2017-12-06 14:45:00,17.16,17.16,17.14,17.14,191578.0,11.1582,11.1582,11.1452,11.1452,191578.0
2017-12-06 14:50:00,17.14,17.15,17.12,17.13,163438.0,11.1452,11.1517,11.1321,11.1387,163438.0
2017-12-06 14:55:00,17.14,17.14,17.11,17.11,97341.0,11.1452,11.1452,11.1256,11.1256,97341.0
2017-12-06 15:00:00,17.12,17.15,17.11,17.13,168665.0,11.1321,11.1517,11.1256,11.1387,168665.0
2017-12-06 15:05:00,17.14,17.15,17.13,17.14,54372.0,11.1452,11.1517,11.1387,11.1452,54372.0
2017-12-06 15:10:00,17.14,17.15,17.14,17.14,81162.0,11.1452,11.1517,11.1452,11.1452,81162.0
2017-12-06 15:15:00,17.14,17.16,17.12,17.12,161204.0,11.1452,11.1582,11.1321,11.1321,161204.0
2017-12-06 15:20:00,17.12,17.12,17.08,17.09,105249.0,11.1321,11.1321,11.1061,11.1126,105249.0
2017-12-06 15:25:00,17.09,17.11,17.08,17.1,181093.0,11.1126,11.1256,11.1061,11.1191,181093.0
2017-12-06 15:30:00,17.1,17.13,17.1,17.12,161732.0,11.1191,11.1387,11.1191,11.1321,161732.0
2017-12-06 15:35:00,17.13,17.13,17.09,17.11,214516.0,11.1387,11.1387,11.1126,11.1256,214516.0
2017-12-06 15:40:00,17.1,17.13,17.1,17.12,212431.0,11.1191,11.1387,11.1191,11.1321,212431.0
2017-12-06 15:45:00,17.11,17.14,17.11,17.14,169494.0,11.1256,11.1452,11.1256,11.1452,169494.0
2017-12-06 15:50:00,17.13,17.14,17.11,17.13,206572.0,11.1387,11.1452,11.1256,11.1387,206572.0
2017-12-06 15:55:00,17.13,17.13,17.1,17.12,657728.0,11.1387,11.1387,11.1191,11.1321,657728.0
2017-12-07 09:30:00,17.11,17.15,17.05,17.11,204719.0,11.1256,11.1517,11.0866,11.1256,204719.0
2017-12-07 09:35:00,17.1,17.14,17.09,17.13,355122.0,11.1191,11.1452,11.1126,11.1387,355122.0
2017-12-07 09:40:00,17.13,17.21,17.12,17.2,325894.0,11.1387,11.1907,11.1321,11.1842,325894.0
2017-12-07 09:45:00,17.2,17.25,17.19,17.24,278247.0,11.1842,11.2167,11.1777,11.2102,278247.0
2017-12-07 09:50:00,17.24,17.3,17.24,17.29,232665.0,11.2102,11.2492,11.2102,11.2427,232665.0
2017-12-07 09:55:00,17.29,17.35,17.28,17.33,173766.0,11.2427,11.2817,11.2362,11.2687,173766.0
2017-12-07 10:00:00,17.32,17.34,17.23,17.23,338859.0,11.2622,11.2752,11.2037,11.2037,338859.0
2017-12-07 10:05:00,17.23,17.26,17.22,17.25,164128.0,11.2037,11.2232,11.1972,11.2167,164128.0
2017-12-07 10:10:00,17.25,17.27,17.24,17.25,177405.0,11.2167,11.2297,11.2102,11.2167,177405.0
2017-12-07 10:15:00,17.26,17.28,17.23,17.24,202392.0,11.2232,11.2362,11.2037,11.2102,202392.0
2017-12-07 10:20:00,17.25,17.26,17.23,17.25,424081.0,11.2167,11.2232,11.2037,11.2167,424081.0
2017-12-07 10:25:00,17.24,17.26,17.24,17.25,301808.0,11.2102,11.2232,11.2102,11.2167,301808.0
2017-12-07 10:30:00,17.24,17.26,17.21,17.23,422329.0,11.2102,11.2232,11.1907,11.2037,422329.0
2017-12-07 10:35:00,17.24,17.26,17.23,17.26,130402.0,11.2102,11.2232,11.2037,11.2232,130402.0
2017-12-07 10:40:00,17.25,17.27,17.24,17.26,282538.0,11.2167,11.2297,11.2102,11.2232,282538.0
2017-12-07 10:45:00,17.25,17.27,17.23,17.24,192955.0,11.2167,11.2297,11.2037,11.2102,192955.0
2017-12-07 10:50:00,17.23,17.27,17.23,17.27,347042.0,11.2037,11.2297,11.2037,11.2297,347042.0
2017-12-07 10:55:00,17.27,17.33,17.25,17.32,404234.0,11.2297,11.2687,11.2167,11.2622,404234.0
2017-12-07 11:00:00,17.32,17.35,17.31,17.33,150924.0,11.2622,11.2817,11.2557,11.2687,150924.0
2017-12-07 11:05:00,17.33,17.35,17.32,17.33,85181.0,11.2687,11.2817,11.2622,11.2687,85181.0
2017-12-07 11:10:00,17.34,17.34,17.3,17.32,127407.0,11.2752,11.2752,11.2492,11.2622,127407.0
2017-12-07 11:15:00,17.32,17.33,17.31,17.32,125264.0,11.2622,11.2687,11.2557,11.2622,125264.0
2017-12-07 11:20:00,17.32,17.34,17.32,17.32,97048.0,11.2622,11.2752,11.2622,11.2622,97048.0
2017-12-07 11:25:00,17.33,17.35,17.32,17.35,104630.0,11.2687,11.2817,11.2622,11.2817,104630.0
2017-12-07 11:30:00,17.35,17.36,17.32,17.32,200312.0,11.2817,11.2882,11.2622,11.2622,200312.0
2017-12-07 11:35:00,17.33,17.34,17.27,17.27,431763.0,11.2687,11.2752,11.2297,11.2297,431763.0
2017-12-07 11:40:00,17.28,17.32,17.26,17.3,287478.0,11.2362,11.2622,11.2232,11.2492,287478.0
2017-12-07 11:45:00,17.3,17.3,17.26,17.29,320995.0,11.2492,11.2492,11.2232,11.2427,320995.0
2017-12-07 11:50:00,17.3,17.3,17.27,17.27,173208.0,11.2492,11.2492,11.2297,11.2297,173208.0
2017-12-07 11:55:00,17.28,17.36,17.27,17.35,990992.0,11.2362,11.2882,11.2297,11.2817,990992.0
2017-12-07 12:00:00,17.35,17.37,17.32,17.32,141837.0,11.2817,11.2947,11.2622,11.2622,141837.0
2017-12-07 12:05:00,17.32,17.33,17.28,17.28,58838.0,11.2622,11.2687,11.2362,11.2362,58838.0
2017-12-07 12:10:00,17.28,17.29,17.25,17.27,107281.0,11.2362,11.2427,11.2167,11.2297,107281.0
2017-12-07 12:15:00,17.28,17.29,17.27,17.29,57839.0,11.2362,11.2427,11.2297,11.2427,57839.0
2017-12-07 12:20:00,17.29,17.29,17.28,17.29,294141.0,11.2427,11.2427,11.2362,11.2427,294141.0
2017-12-07 12:25:00,17.29,17.31,17.28,17.3,117356.0,11.2427,11.2557,11.2362,11.2492,117356.0
2017-12-07 12:30:00,17.3,17.3,17.29,17.29,51951.0,11.2492,11.2492,11.2427,11.2427,51951.0
2017-12-07 12:35:00,17.3,17.3,17.27,17.28,120795.0,11.2492,11.2492,11.2297,11.2362,120795.0
2017-12-07 12:40:00,17.28,17.29,17.27,17.28,54637.0,11.2362,11.2427,11.2297,11.2362,54637.0
2017-12-07 12:45:00,17.29,17.29,17.27,17.28,95914.0,11.2427,11.2427,11.2297,11.2362,95914.0
2017-12-07 12:50:00,17.28,17.29,17.27,17.28,87028.0,11.2362,11.2427,11.2297,11.2362,87028.0
2017-12-07 12:55:00,17.28,17.28,17.26,17.27,63144.0,11.2362,11.2362,11.2232,11.2297,63144.0
2017-12-07 13:00:00,17.26,17.28,17.26,17.27,87795.0,11.2232,11.2362,11.2232,11.2297,87795.0
2017-12-07 13:05:00,17.27,17.29,17.26,17.29,49440.0,11.2297,11.2427,11.2232,11.2427,49440.0
2017-12-07 13:10:00,17.29,17.29,17.28,17.29,43855.0,11.2427,11.2427,11.2362,11.2427,43855.0
2017-12-07 13:15:00,17.29,17.29,17.27,17.28,65849.0,11.2427,11.2427,11.2297,11.2362,65849.0
2017-12-07 13:20:00,17.28,17.29,17.27,17.29,59468.0,11.2362,11.2427,11.2297,11.2427,59468.0
2017-12-07 13:25:00,17.29,17.35,17.28,17.35,107633.0,11.2427,11.2817,11.2362,11.2817,107633.0
2017-12-07 13:30:00,17.35,17.38,17.34,17.38,151215.0,11.2817,11.3012,11.2752,11.3012,151215.0
2017-12-07 13:35:00,17.38,17.39,17.37,17.39,195884.0,11.3012,11.3077,11.2947,11.3077,195884.0
2017-12-07 13:40:00,17.39,17.41,17.38,17.41,122146.0,11.3077,11.3207,11.3012,11.3207,122146.0
2017-12-07 13:45:00,17.41,17.41,17.4,17.41,72225.0,11.3207,11.3207,11.3142,11.3207,72225.0
2017-12-07 13:50:00,17.41,17.43,17.4,17.41,171140.0,11.3207,11.3337,11.3142,11.3207,171140.0
2017-12-07 13:55:00,17.41,17.43,17.41,17.41,94604.0,11.3207,11.3337,11.3207,11.3207,94604.0
2017-12-07 14:00:00,17.41,17.44,17.41,17.43,121250.0,11.3207,11.3402,11.3207,11.3337,121250.0
2017-12-07 14:05:00,17.43,17.43,17.41,17.42,117443.0,11.3337,11.3337,11.3207,11.3272,117443.0
2017-12-07 14:10:00,17.43,17.43,17.38,17.39,158541.0,11.3337,11.3337,11.3012,11.3077,158541.0
2017-12-07 14:15:00,17.38,17.39,17.36,17.36,92050.0,11.3012,11.3077,11.2882,11.2882,92050.0
2017-12-07 14:20:00,17.37,17.39,17.35,17.38,158952.0,11.2947,11.3077,11.2817,11.3012,158952.0
2017-12-07 14:25:00,17.38,17.4,17.37,17.38,100375.0,11.3012,11.3142,11.2947,11.3012,100375.0
2017-12-07 14:30:00,17.39,17.39,17.36,17.39,247422.0,11.3077,11.3077,11.2882,11.3077,247422.0
2017-12-07 14:35:00,17.39,17.4,17.38,17.39,68965.0,11.3077,11.3142,11.3012,11.3077,68965.0
2017-12-07 14:40:00,17.39,17.39,17.37,17.38,114978.0,11.3077,11.3077,11.2947,11.3012,114978.0
2017-12-07 14:45:00,17.37,17.42,17.37,17.41,155701.0,11.2947,11.3272,11.2947,11.3207,155701.0
2017-12-07 14:50:00,17.41,17.42,17.39,17.39,149692.0,11.3207,11.3272,11.3077,11.3077,149692.0
2017-12-07 14:55:00,17.39,17.4,17.37,17.39,150426.0,11.3077,11.3142,11.2947,11.3077,150426.0
2017-12-07 15:00:00,17.38,17.39,17.38,17.38,108614.0,11.3012,11.3077,11.3012,11.3012,108614.0
2017-12-07 15:05:00,17.38,17.39,17.38,17.38,86795.0,11.3012,11.3077,11.3012,11.3012,86795.0
2017-12-07 15:10:00,17.39,17.39,17.35,17.36,238800.0,11.3077,11.3077,11.2817,11.2882,238800.0
2017-12-07 15:15:00,17.36,17.37,17.34,17.35,146500.0,11.2882,11.2947,11.2752,11.2817,146500.0
2017-12-07 15:20:00,17.34,17.37,17.34,17.37,132664.0,11.2752,11.2947,11.2752,11.2947,132664.0
2017-12-07 15:25:00,17.37,17.37,17.33,17.33,249159.0,11.2947,11.2947,11.2687,11.2687,249159.0
2017-12-07 15:30:00,17.34,17.36,17.33,17.36,283780.0,11.2752,11.2882,11.2687,11.2882,283780.0
2017-12-07 15:35:00,17.36,17.36,17.35,17.35,110337.0,11.2882,11.2882,11.2817,11.2817,110337.0
2017-12-07 15:40:00,17.36,17.36,17.34,17.34,202928.0,11.2882,11.2882,11.2752,11.2752,202928.0
2017-12-07 15:45:00,17.35,17.36,17.34,17.35,212051.0,11.2817,11.2882,11.2752,11.2817,212051.0
2017-12-07 15:50:00,17.36,17.36,17.33,17.35,382185.0,11.2882,11.2882,11.2687,11.2817,382185.0
2017-12-07 15:55:00,17.35,17.37,17.34,17.36,681562.0,11.2817,11.2947,11.2752,11.2882,681562.0
2017-12-08 09:30:00,17.42,17.46,17.38,17.4,361549.0,11.3272,11.3532,11.3012,11.3142,361549.0
2017-12-08 09:35:00,17.39,17.46,17.39,17.45,406093.0,11.3077,11.3532,11.3077,11.3467,406093.0
2017-12-08 09:40:00,17.46,17.48,17.44,17.45,821445.0,11.3532,11.3662,11.3402,11.3467,821445.0
2017-12-08 09:45:00,17.45,17.46,17.4,17.42,347207.0,11.3467,11.3532,11.3142,11.3272,347207.0
2017-12-08 09:50:00,17.42,17.48,17.41,17.45,212080.0,11.3272,11.3662,11.3207,11.3467,212080.0
2017-12-08 09:55:00,17.46,17.53,17.44,17.53,408033.0,11.3532,11.3987,11.3402,11.3987,408033.0
2017-12-08 10:00:00,17.53,17.54,17.47,17.49,831442.0,11.3987,11.4053,11.3597,11.3727,831442.0
2017-12-08 10:05:00,17.5,17.55,17.49,17.55,642958.0,11.3792,11.4118,11.3727,11.4118,642958.0
2017-12-08 10:10:00,17.55,17.65,17.55,17.57,538985.0,11.4118,11.4768,11.4118,11.4248,538985.0
2017-12-08 10:15:00,17.57,17.57,17.48,17.48,214581.0,11.4248,11.4248,11.3662,11.3662,214581.0
2017-12-08 10:20:00,17.48,17.52,17.47,17.5,189366.0,11.3662,11.3922,11.3597,11.3792,189366.0
2017-12-08 10:25:00,17.5,17.5,17.45,17.46,359935.0,11.3792,11.3792,11.3467,11.3532,359935.0
2017-12-08 10:30:00,17.46,17.48,17.45,17.48,115066.0,11.3532,11.3662,11.3467,11.3662,115066.0
2017-12-08 10:35:00,17.47,17.52,17.47,17.5,113622.0,11.3597,11.3922,11.3597,11.3792,113622.0
2017-12-08 10:40:00,17.51,17.61,17.49,17.61,338840.0,11.3857,11.4508,11.3727,11.4508,338840.0
2017-12-08 10:45:00,17.61,17.64,17.55,17.63,803728.0,11.4508,11.4703,11.4118,11.4638,803728.0
2017-12-08 10:50:00,17.63,17.72,17.62,17.71,415375.0,11.4638,11.5223,11.4573,11.5158,415375.0
2017-12-08 10:55:00,17.7,17.71,17.64,17.68,240490.0,11.5093,11.5158,11.4703,11.4963,240490.0
2017-12-08 11:00:00,17.66,17.67,17.63,17.64,139595.0,11.4833,11.4898,11.4638,11.4703,139595.0
2017-12-08 11:05:00,17.63,17.64,17.59,17.61,313192.0,11.4638,11.4703,11.4378,11.4508,313192.0
2017-12-08 11:10:00,17.62,17.62,17.57,17.61,148846.0,11.4573,11.4573,11.4248,11.4508,148846.0
2017-12-08 11:15:00,17.61,17.63,17.59,17.62,51452.0,11.4508,11.4638,11.4378,11.4573,51452.0
2017-12-08 11:20:00,17.62,17.64,17.6,17.64,164191.0,11.4573,11.4703,11.4443,11.4703,164191.0
2017-12-08 11:25:00,17.63,17.64,17.59,17.61,151235.0,11.4638,11.4703,11.4378,11.4508,151235.0
2017-12-08 11:30:00,17.61,17.64,17.59,17.6,381461.0,11.4508,11.4703,11.4378,11.4443,381461.0
2017-12-08 11:35:00,17.59,17.62,17.56,17.57,210765.0,11.4378,11.4573,11.4183,11.4248,210765.0
2017-12-08 11:40:00,17.57,17.62,17.56,17.59,155385.0,11.4248,11.4573,11.4183,11.4378,155385.0
2017-12-08 11:45:00,17.59,17.61,17.57,17.61,112224.0,11.4378,11.4508,11.4248,11.4508,112224.0
2017-12-08 11:50:00,17.61,17.63,17.59,17.63,246447.0,11.4508,11.4638,11.4378,11.4638,246447.0
2017-12-08 11:55:00,17.63,17.64,17.62,17.64,93346.0,11.4638,11.4703,11.4573,11.4703,93346.0
2017-12-08 12:00:00,17.64,17.65,17.61,17.63,137671.0,11.4703,11.4768,11.4508,11.4638,137671.0
2017-12-08 12:05:00,17.62,17.63,17.57,17.57,75432.0,11.4573,11.4638,11.4248,11.4248,75432.0
2017-12-08 12:10:00,17.58,17.59,17.57,17.59,116249.0,11.4313,11.4378,11.4248,11.4378,116249.0
2017-12-08 12:15:00,17.59,17.61,17.59,17.61,59486.0,11.4378,11.4508,11.4378,11.4508,59486.0
2017-12-08 12:20:00,17.61,17.61,17.55,17.55,168229.0,11.4508,11.4508,11.4118,11.4118,168229.0
2017-12-08 12:25:00,17.56,17.6,17.55,17.58,100586.0,11.4183,11.4443,11.4118,11.4313,100586.0
2017-12-08 12:30:00,17.59,17.6,17.58,17.59,38122.0,11.4378,11.4443,11.4313,11.4378,38122.0
2017-12-08 12:35:00,17.6,17.6,17.59,17.59,43174.0,11.4443,11.4443,11.4378,11.4378,43174.0
2017-12-08 12:40:00,17.59,17.6,17.58,17.59,74974.0,11.4378,11.4443,11.4313,11.4378,74974.0
2017-12-08 12:45:00,17.59,17.6,17.58,17.6,124440.0,11.4378,11.4443,11.4313,11.4443,124440.0
2017-12-08 12:50:00,17.6,17.66,17.59,17.65,279083.0,11.4443,11.4833,11.4378,11.4768,279083.0
2017-12-08 12:55:00,17.65,17.67,17.63,17.66,167342.0,11.4768,11.4898,11.4638,11.4833,167342.0
2017-12-08 13:00:00,17.66,17.69,17.66,17.69,84991.0,11.4833,11.5028,11.4833,11.5028,84991.0
2017-12-08 13:05:00,17.69,17.69,17.65,17.65,92484.0,11.5028,11.5028,11.4768,11.4768,92484.0
2017-12-08 13:10:00,17.66,17.66,17.64,17.65,129272.0,11.4833,11.4833,11.4703,11.4768,129272.0
2017-12-08 13:15:00,17.66,17.69,17.65,17.69,92793.0,11.4833,11.5028,11.4768,11.5028,92793.0
2017-12-08 13:20:00,17.69,17.75,17.68,17.75,317589.0,11.5028,11.5418,11.4963,11.5418,317589.0
2017-12-08 13:25:00,17.75,17.77,17.74,17.76,216233.0,11.5418,11.5548,11.5353,11.5483,216233.0
2017-12-08 13:30:00,17.76,17.76,17.72,17.75,196756.0,11.5483,11.5483,11.5223,11.5418,196756.0
2017-12-08 13:35:00,17.75,17.77,17.74,17.77,133823.0,11.5418,11.5548,11.5353,11.5548,133823.0
2017-12-08 13:40:00,17.76,17.77,17.75,17.77,208770.0,11.5483,11.5548,11.5418,11.5548,208770.0
2017-12-08 13:45:00,17.77,17.78,17.74,17.75,143076.0,11.5548,11.5613,11.5353,11.5418,143076.0
2017-12-08 13:50:00,17.74,17.76,17.73,17.75,187355.0,11.5353,11.5483,11.5288,11.5418,187355.0
2017-12-08 13:55:00,17.75,17.76,17.72,17.73,132795.0,11.5418,11.5483,11.5223,11.5288,132795.0
2017-12-08 14:00:00,17.72,17.73,17.7,17.7,57783.0,11.5223,11.5288,11.5093,11.5093,57783.0
2017-12-08 14:05:00,17.7,17.71,17.69,17.7,58976.0,11.5093,11.5158,11.5028,11.5093,58976.0
2017-12-08 14:10:00,17.69,17.71,17.69,17.7,71923.0,11.5028,11.5158,11.5028,11.5093,71923.0
2017-12-08 14:15:00,17.71,17.75,17.7,17.74,182341.0,11.5158,11.5418,11.5093,11.5353,182341.0
2017-12-08 14:20:00,17.74,17.78,17.74,17.78,602046.0,11.5353,11.5613,11.5353,11.5613,602046.0
2017-12-08 14:25:00,17.78,17.85,17.78,17.81,361258.0,11.5613,11.6068,11.5613,11.5808,361258.0
2017-12-08 14:30:00,17.81,17.82,17.8,17.82,135650.0,11.5808,11.5873,11.5743,11.5873,135650.0
2017-12-08 14:35:00,17.82,17.82,17.81,17.82,131373.0,11.5873,11.5873,11.5808,11.5873,131373.0
2017-12-08 14:40:00,17.82,17.82,17.79,17.82,209245.0,11.5873,11.5873,11.5678,11.5873,209245.0
2017-12-08 14:45:00,17.82,17.85,17.81,17.82,454989.0,11.5873,11.6068,11.5808,11.5873,454989.0
2017-12-08 14:50:00,17.82,17.82,17.75,17.77,201086.0,11.5873,11.5873,11.5418,11.5548,201086.0
2017-12-08 14:55:00,17.77,17.78,17.75,17.76,190946.0,11.5548,11.5613,11.5418,11.5483,190946.0
2017-12-08 15:00:00,17.76,17.77,17.73,17.75,191045.0,11.5483,11.5548,11.5288,11.5418,191045.0
2017-12-08 15:05:00,17.75,17.75,17.73,17.74,77361.0,11.5418,11.5418,11.5288,11.5353,77361.0
2017-12-08 15:10:00,17.75,17.76,17.73,17.73,263743.0,11.5418,11.5483,11.5288,11.5288,263743.0
2017-12-08 15:15:00,17.73,17.75,17.72,17.75,92391.0,11.5288,11.5418,11.5223,11.5418,92391.0
2017-12-08 15:20:00,17.74,17.77,17.74,17.76,79412.0,11.5353,11.5548,11.5353,11.5483,79412.0
2017-12-08 15:25:00,17.77,17.78,17.76,17.77,98065.0,11.5548,11.5613,11.5483,11.5548,98065.0
2017-12-08 15:30:00,17.77,17.78,17.76,17.76,164889.0,11.5548,11.5613,11.5483,11.5483,164889.0
2017-12-08 15:35:00,17.76,17.77,17.73,17.74,169613.0,11.5483,11.5548,11.5288,11.5353,169613.0
2017-12-08 15:40:00,17.75,17.76,17.73,17.74,141030.0,11.5418,11.5483,11.5288,11.5353,141030.0
2017-12-08 15:45:00,17.75,17.77,17.73,17.74,1027622.0,11.5418,11.5548,11.5288,11.5353,1027622.0
2017-12-08 15:50:00,17.74,17.76,17.72,17.76,425242.0,11.5353,11.5483,11.5223,11.5483,425242.0
2017-12-08 15:55:00,17.75,17.79,17.75,17.79,973691.0,11.5418,11.5678,11.5418,11.5678,973691.0
2017-12-11 09:30:00,17.76,17.83,17.75,17.81,362177.0,11.5483,11.5938,11.5418,11.5808,362177.0
2017-12-11 09:35:00,17.82,17.86,17.81,17.86,143148.0,11.5873,11.6133,11.5808,11.6133,143148.0
2017-12-11 09:40:00,17.86,17.94,17.85,17.93,359228.0,11.6133,11.6653,11.6068,11.6588,359228.0
2017-12-11 09:45:00,17.94,17.94,17.85,17.87,295334.0,11.6653,11.6653,11.6068,11.6198,295334.0
2017-12-11 09:50:00,17.87,17.89,17.86,17.87,91671.0,11.6198,11.6328,11.6133,11.6198,91671.0
2017-12-11 09:55:00,17.86,17.88,17.82,17.83,309338.0,11.6133,11.6263,11.5873,11.5938,309338.0
2017-12-11 10:00:00,17.83,17.84,17.81,17.82,110370.0,11.5938,11.6003,11.5808,11.5873,110370.0
2017-12-11 10:05:00,17.83,17.84,17.81,17.82,149084.0,11.5938,11.6003,11.5808,11.5873,149084.0
2017-12-11 10:10:00,17.81,17.82,17.78,17.8,115556.0,11.5808,11.5873,11.5613,11.5743,115556.0
2017-12-11 10:15:00,17.8,17.82,17.79,17.8,117844.0,11.5743,11.5873,11.5678,11.5743,117844.0
2017-12-11 10:20:00,17.8,17.82,17.8,17.82,105690.0,11.5743,11.5873,11.5743,11.5873,105690.0
2017-12-11 10:25:00,17.82,17.84,17.81,17.84,161970.0,11.5873,11.6003,11.5808,11.6003,161970.0
2017-12-11 10:30:00,17.84,17.9,17.84,17.89,139509.0,11.6003,11.6393,11.6003,11.6328,139509.0
2017-12-11 10:35:00,17.9,17.94,17.89,17.94,236191.0,11.6393,11.6653,11.6328,11.6653,236191.0
2017-12-11 10:40:00,17.94,17.95,17.93,17.93,98994.0,11.6653,11.6719,11.6588,11.6588,98994.0
2017-12-11 10:45:00,17.94,17.95,17.91,17.93,399221.0,11.6653,11.6719,11.6458,11.6588,399221.0
2017-12-11 10:50:00,17.94,17.95,17.91,17.93,298202.0,11.6653,11.6719,11.6458,11.6588,298202.0
2017-12-11 10:55:00,17.93,17.97,17.92,17.97,366938.0,11.6588,11.6849,11.6523,11.6849,366938.0
2017-12-11 11:00:00,17.97,18.03,17.96,18.03,258713.0,11.6849,11.7239,11.6784,11.7239,258713.0
2017-12-11 11:05:00,18.03,18.07,18.03,18.06,227993.0,11.7239,11.7499,11.7239,11.7434,227993.0
2017-12-11 11:10:00,18.05,18.12,18.05,18.12,175001.0,11.7369,11.7824,11.7369,11.7824,175001.0
2017-12-11 11:15:00,18.12,18.12,18.04,18.05,175489.0,11.7824,11.7824,11.7304,11.7369,175489.0
2017-12-11 11:20:00,18.05,18.08,18.03,18.04,204690.0,11.7369,11.7564,11.7239,11.7304,204690.0
2017-12-11 11:25:00,18.05,18.09,18.04,18.08,127161.0,11.7369,11.7629,11.7304,11.7564,127161.0
2017-12-11 11:30:00,18.07,18.08,18.03,18.06,179516.0,11.7499,11.7564,11.7239,11.7434,179516.0
2017-12-11 11:35:00,18.06,18.07,18.04,18.07,199862.0,11.7434,11.7499,11.7304,11.7499,199862.0
2017-12-11 11:40:00,18.07,18.07,18.02,18.03,125733.0,11.7499,11.7499,11.7174,11.7239,125733.0
2017-12-11 11:45:00,18.03,18.04,18.01,18.02,193922.0,11.7239,11.7304,11.7109,11.7174,193922.0
2017-12-11 11:50:00,18.01,18.02,18.0,18.01,130020.0,11.7109,11.7174,11.7044,11.7109,130020.0
2017-12-11 11:55:00,18.01,18.04,18.0,18.03,263019.0,11.7109,11.7304,11.7044,11.7239,263019.0
2017-12-11 12:00:00,18.04,18.06,18.03,18.06,76337.0,11.7304,11.7434,11.7239,11.7434,76337.0
2017-12-11 12:05:00,18.05,18.07,18.05,18.06,100025.0,11.7369,11.7499,11.7369,11.7434,100025.0
2017-12-11 12:10:00,18.05,18.08,18.02,18.02,187008.0,11.7369,11.7564,11.7174,11.7174,187008.0
2017-12-11 12:15:00,18.03,18.04,18.01,18.01,106320.0,11.7239,11.7304,11.7109,11.7109,106320.0
2017-12-11 12:20:00,18.02,18.02,18.0,18.02,70374.0,11.7174,11.7174,11.7044,11.7174,70374.0
2017-12-11 12:25:00,18.02,18.02,18.0,18.0,74444.0,11.7174,11.7174,11.7044,11.7044,74444.0
2017-12-11 12:30:00,18.01,18.03,17.99,18.03,184957.0,11.7109,11.7239,11.6979,11.7239,184957.0
2017-12-11 12:35:00,18.03,18.05,18.02,18.05,105982.0,11.7239,11.7369,11.7174,11.7369,105982.0
2017-12-11 12:40:00,18.05,18.08,18.04,18.05,245028.0,11.7369,11.7564,11.7304,11.7369,245028.0
2017-12-11 12:45:00,18.06,18.08,18.06,18.07,127635.0,11.7434,11.7564,11.7434,11.7499,127635.0
2017-12-11 12:50:00,18.07,18.08,18.03,18.04,178103.0,11.7499,11.7564,11.7239,11.7304,178103.0
2017-12-11 12:55:00,18.05,18.05,18.02,18.02,156573.0,11.7369,11.7369,11.7174,11.7174,156573.0
2017-12-11 13:00:00,18.03,18.04,18.02,18.04,77349.0,11.7239,11.7304,11.7174,11.7304,77349.0
2017-12-11 13:05:00,18.04,18.05,18.03,18.03,119090.0,11.7304,11.7369,11.7239,11.7239,119090.0
2017-12-11 13:10:00,18.04,18.07,18.04,18.06,114059.0,11.7304,11.7499,11.7304,11.7434,114059.0
2017-12-11 13:15:00,18.07,18.07,18.06,18.06,54378.0,11.7499,11.7499,11.7434,11.7434,54378.0
2017-12-11 13:20:00,18.07,18.07,18.05,18.05,112690.0,11.7499,11.7499,11.7369,11.7369,112690.0
2017-12-11 13:25:00,18.06,18.07,18.03,18.04,166069.0,11.7434,11.7499,11.7239,11.7304,166069.0
2017-12-11 13:30:00,18.04,18.06,18.03,18.05,67468.0,11.7304,11.7434,11.7239,11.7369,67468.0
2017-12-11 13:35:00,18.06,18.08,18.05,18.07,82190.0,11.7434,11.7564,11.7369,11.7499,82190.0
2017-12-11 13:40:00,18.07,18.08,18.06,18.07,184232.0,11.7499,11.7564,11.7434,11.7499,184232.0
2017-12-11 13:45:00,18.07,18.07,18.05,18.05,129658.0,11.7499,11.7499,11.7369,11.7369,129658.0
2017-12-11 13:50:00,18.05,18.08,18.05,18.05,177177.0,11.7369,11.7564,11.7369,11.7369,177177.0
2017-12-11 13:55:00,18.05,18.07,18.04,18.04,85538.0,11.7369,11.7499,11.7304,11.7304,85538.0
2017-12-11 14:00:00,18.04,18.06,18.04,18.05,66009.0,11.7304,11.7434,11.7304,11.7369,66009.0
2017-12-11 14:05:00,18.04,18.05,18.02,18.02,159614.0,11.7304,11.7369,11.7174,11.7174,159614.0
2017-12-11 14:10:00,18.02,18.04,18.02,18.03,138762.0,11.7174,11.7304,11.7174,11.7239,138762.0
2017-12-11 14:15:00,18.02,18.04,18.02,18.04,82838.0,11.7174,11.7304,11.7174,11.7304,82838.0
2017-12-11 14:20:00,18.04,18.04,18.03,18.04,43909.0,11.7304,11.7304,11.7239,11.7304,43909.0
2017-12-11 14:25:00,18.03,18.04,18.03,18.03,86451.0,11.7239,11.7304,11.7239,11.7239,86451.0
2017-12-11 14:30:00,18.04,18.04,18.0,18.0,215335.0,11.7304,11.7304,11.7044,11.7044,215335.0
2017-12-11 14:35:00,18.0,18.02,18.0,18.01,292493.0,11.7044,11.7174,11.7044,11.7109,292493.0
2017-12-11 14:40:00,18.01,18.02,18.0,18.01,61815.0,11.7109,11.7174,11.7044,11.7109,61815.0
2017-12-11 14:45:00,18.01,18.01,17.98,17.98,164118.0,11.7109,11.7109,11.6914,11.6914,164118.0
2017-12-11 14:50:00,17.98,17.99,17.97,17.99,120277.0,11.6914,11.6979,11.6849,11.6979,120277.0
2017-12-11 14:55:00,17.99,17.99,17.97,17.98,88136.0,11.6979,11.6979,11.6849,11.6914,88136.0
2017-12-11 15:00:00,17.98,18.0,17.98,17.99,198572.0,11.6914,11.7044,11.6914,11.6979,198572.0
2017-12-11 15:05:00,17.98,17.99,17.98,17.98,112800.0,11.6914,11.6979,11.6914,11.6914,112800.0
2017-12-11 15:10:00,17.98,17.99,17.98,17.98,78373.0,11.6914,11.6979,11.6914,11.6914,78373.0
2017-12-11 15:15:00,17.98,17.99,17.98,17.98,79403.0,11.6914,11.6979,11.6914,11.6914,79403.0
2017-12-11 15:20:00,17.98,17.99,17.98,17.98,151541.0,11.6914,11.6979,11.6914,11.6914,151541.0
2017-12-11 15:25:00,17.98,17.99,17.98,17.98,178270.0,11.6914,11.6979,11.6914,11.6914,178270.0
2017-12-11 15:30:00,17.98,18.0,17.97,17.98,323784.0,11.6914,11.7044,11.6849,11.6914,323784.0
2017-12-11 15:35:00,17.98,17.99,17.96,17.96,140169.0,11.6914,11.6979,11.6784,11.6784,140169.0
2017-12-11 15:40:00,17.96,17.97,17.96,17.96,170924.0,11.6784,11.6849,11.6784,11.6784,170924.0
2017-12-11 15:45:00,17.96,17.98,17.96,17.97,366628.0,11.6784,11.6914,11.6784,11.6849,366628.0
2017-12-11 15:50:00,17.97,17.98,17.96,17.96,213405.0,11.6849,11.6914,11.6784,11.6784,213405.0
2017-12-11 15:55:00,17.96,17.97,17.95,17.97,420833.0,11.6784,11.6849,11.6719,11.6849,420833.0
2017-12-12 09:30:00,17.99,18.03,17.95,17.95,300220.0,11.6979,11.7239,11.6719,11.6719,300220.0
2017-12-12 09:35:00,17.96,17.96,17.86,17.88,203438.0,11.6784,11.6784,11.6133,11.6263,203438.0
2017-12-12 09:40:00,17.87,17.88,17.78,17.8,311666.0,11.6198,11.6263,11.5613,11.5743,311666.0
2017-12-12 09:45:00,17.81,17.87,17.8,17.85,189140.0,11.5808,11.6198,11.5743,11.6068,189140.0
2017-12-12 09:50:00,17.85,17.85,17.82,17.83,107755.0,11.6068,11.6068,11.5873,11.5938,107755.0
2017-12-12 09:55:00,17.83,17.84,17.82,17.82,113530.0,11.5938,11.6003,11.5873,11.5873,113530.0
2017-12-12 10:00:00,17.82,17.88,17.82,17.85,181868.0,11.5873,11.6263,11.5873,11.6068,181868.0
2017-12-12 10:05:00,17.86,17.86,17.83,17.83,172477.0,11.6133,11.6133,11.5938,11.5938,172477.0
2017-12-12 10:10:00,17.84,17.84,17.82,17.83,86524.0,11.6003,11.6003,11.5873,11.5938,86524.0
2017-12-12 10:15:00,17.84,17.89,17.83,17.88,100101.0,11.6003,11.6328,11.5938,11.6263,100101.0
2017-12-12 10:20:00,17.87,17.91,17.87,17.89,232629.0,11.6198,11.6458,11.6198,11.6328,232629.0
2017-12-12 10:25:00,17.89,17.93,17.89,17.91,93215.0,11.6328,11.6588,11.6328,11.6458,93215.0
2017-12-12 10:30:00,17.9,17.94,17.89,17.94,148847.0,11.6393,11.6653,11.6328,11.6653,148847.0
2017-12-12 10:35:00,17.93,17.94,17.91,17.93,74833.0,11.6588,11.6653,11.6458,11.6588,74833.0
2017-12-12 10:40:00,17.93,17.95,17.91,17.91,144597.0,11.6588,11.6719,11.6458,11.6458,144597.0
2017-12-12 10:45:00,17.91,17.94,17.91,17.93,122184.0,11.6458,11.6653,11.6458,11.6588,122184.0
2017-12-12 10:50:00,17.94,17.96,17.93,17.94,125590.0,11.6653,11.6784,11.6588,11.6653,125590.0
2017-12-12 10:55:00,17.94,17.94,17.93,17.93,158824.0,11.6653,11.6653,11.6588,11.6588,158824.0
2017-12-12 11:00:00,17.94,17.95,17.93,17.93,118084.0,11.6653,11.6719,11.6588,11.6588,118084.0
2017-12-12 11:05:00,17.93,17.96,17.93,17.96,129786.0,11.6588,11.6784,11.6588,11.6784,129786.0
2017-12-12 11:10:00,17.96,17.97,17.95,17.96,96124.0,11.6784,11.6849,11.6719,11.6784,96124.0
2017-12-12 11:15:00,17.96,17.98,17.93,17.96,172245.0,11.6784,11.6914,11.6588,11.6784,172245.0
2017-12-12 11:20:00,17.96,17.97,17.92,17.94,130892.0,11.6784,11.6849,11.6523,11.6653,130892.0
2017-12-12 11:25:00,17.94,17.96,17.89,17.9,263781.0,11.6653,11.6784,11.6328,11.6393,263781.0
2017-12-12 11:30:00,17.89,17.9,17.86,17.89,176700.0,11.6328,11.6393,11.6133,11.6328,176700.0
2017-12-12 11:35:00,17.89,17.92,17.89,17.9,135045.0,11.6328,11.6523,11.6328,11.6393,135045.0
2017-12-12 11:40:00,17.9,17.91,17.88,17.88,72701.0,11.6393,11.6458,11.6263,11.6263,72701.0
2017-12-12 11:45:00,17.88,17.9,17.86,17.87,171281.0,11.6263,11.6393,11.6133,11.6198,171281.0
2017-12-12 11:50:00,17.86,17.87,17.85,17.86,106038.0,11.6133,11.6198,11.6068,11.6133,106038.0
2017-12-12 11:55:00,17.86,17.87,17.81,17.82,79614.0,11.6133,11.6198,11.5808,11.5873,79614.0
2017-12-12 12:00:00,17.82,17.84,17.8,17.84,158549.0,11.5873,11.6003,11.5743,11.6003,158549.0
2017-12-12 12:05:00,17.84,17.86,17.83,17.85,153697.0,11.6003,11.6133,11.5938,11.6068,153697.0
2017-12-12 12:10:00,17.85,17.88,17.84,17.85,280485.0,11.6068,11.6263,11.6003,11.6068,280485.0
2017-12-12 12:15:00,17.85,17.87,17.84,17.86,53282.0,11.6068,11.6198,11.6003,11.6133,53282.0
2017-12-12 12:20:00,17.85,17.86,17.82,17.82,86696.0,11.6068,11.6133,11.5873,11.5873,86696.0
2017-12-12 12:25:00,17.83,17.83,17.8,17.81,170917.0,11.5938,11.5938,11.5743,11.5808,170917.0
2017-12-12 12:30:00,17.82,17.84,17.81,17.84,68742.0,11.5873,11.6003,11.5808,11.6003,68742.0
2017-12-12 12:35:00,17.83,17.84,17.81,17.81,74220.0,11.5938,11.6003,11.5808,11.5808,74220.0
2017-12-12 12:40:00,17.81,17.81,17.8,17.8,52089.0,11.5808,11.5808,11.5743,11.5743,52089.0
2017-12-12 12:45:00,17.8,17.82,17.79,17.82,131890.0,11.5743,11.5873,11.5678,11.5873,131890.0
2017-12-12 12:50:00,17.81,17.85,17.8,17.84,113044.0,11.5808,11.6068,11.5743,11.6003,113044.0
2017-12-12 12:55:00,17.85,17.87,17.84,17.86,66395.0,11.6068,11.6198,11.6003,11.6133,66395.0
2017-12-12 13:00:00,17.86,17.86,17.83,17.84,44932.0,11.6133,11.6133,11.5938,11.6003,44932.0
2017-12-12 13:05:00,17.84,17.85,17.81,17.81,132280.0,11.6003,11.6068,11.5808,11.5808,132280.0
2017-12-12 13:10:00,17.82,17.84,17.81,17.84,62306.0,11.5873,11.6003,11.5808,11.6003,62306.0
2017-12-12 13:15:00,17.84,17.85,17.83,17.85,153006.0,11.6003,11.6068,11.5938,11.6068,153006.0
2017-12-12 13:20:00,17.85,17.85,17.81,17.82,92503.0,11.6068,11.6068,11.5808,11.5873,92503.0
2017-12-12 13:25:00,17.83,17.83,17.82,17.82,41609.0,11.5938,11.5938,11.5873,11.5873,41609.0
2017-12-12 13:30:00,17.82,17.83,17.81,17.81,53207.0,11.5873,11.5938,11.5808,11.5808,53207.0
2017-12-12 13:35:00,17.81,17.82,17.8,17.82,76459.0,11.5808,11.5873,11.5743,11.5873,76459.0
2017-12-12 13:40:00,17.81,17.82,17.81,17.82,42758.0,11.5808,11.5873,11.5808,11.5873,42758.0
2017-12-12 13:45:00,17.82,17.83,17.78,17.78,149666.0,11.5873,11.5938,11.5613,11.5613,149666.0
2017-12-12 13:50:00,17.78,17.79,17.78,17.78,59567.0,11.5613,11.5678,11.5613,11.5613,59567.0
2017-12-12 13:55:00,17.78,17.79,17.72,17.72,159318.0,11.5613,11.5678,11.5223,11.5223,159318.0
2017-12-12 14:00:00,17.72,17.75,17.72,17.75,108756.0,11.5223,11.5418,11.5223,11.5418,108756.0
2017-12-12 14:05:00,17.75,17.76,17.74,17.74,81199.0,11.5418,11.5483,11.5353,11.5353,81199.0
2017-12-12 14:10:00,17.74,17.75,17.74,17.75,80714.0,11.5353,11.5418,11.5353,11.5418,80714.0
2017-12-12 14:15:00,17.74,17.77,17.74,17.77,77276.0,11.5353,11.5548,11.5353,11.5548,77276.0
2017-12-12 14:20:00,17.77,17.77,17.76,17.77,37537.0,11.5548,11.5548,11.5483,11.5548,37537.0
2017-12-12 14:25:00,17.77,17.79,17.76,17.79,134670.0,11.5548,11.5678,11.5483,11.5678,134670.0
2017-12-12 14:30:00,17.78,17.79,17.76,17.79,106436.0,11.5613,11.5678,11.5483,11.5678,106436.0
2017-12-12 14:35:00,17.79,17.79,17.77,17.78,99312.0,11.5678,11.5678,11.5548,11.5613,99312.0
2017-12-12 14:40:00,17.78,17.78,17.76,17.77,68779.0,11.5613,11.5613,11.5483,11.5548,68779.0
2017-12-12 14:45:00,17.76,17.77,17.73,17.73,119556.0,11.5483,11.5548,11.5288,11.5288,119556.0
2017-12-12 14:50:00,17.74,17.75,17.73,17.75,141281.0,11.5353,11.5418,11.5288,11.5418,141281.0
2017-12-12 14:55:00,17.74,17.78,17.74,17.78,184737.0,11.5353,11.5613,11.5353,11.5613,184737.0
2017-12-12 15:00:00,17.78,17.79,17.76,17.78,304145.0,11.5613,11.5678,11.5483,11.5613,304145.0
2017-12-12 15:05:00,17.78,17.81,17.78,17.8,264457.0,11.5613,11.5808,11.5613,11.5743,264457.0
2017-12-12 15:10:00,17.8,17.81,17.79,17.8,184785.0,11.5743,11.5808,11.5678,11.5743,184785.0
2017-12-12 15:15:00,17.81,17.82,17.8,17.82,119880.0,11.5808,11.5873,11.5743,11.5873,119880.0
2017-12-12 15:20:00,17.82,17.84,17.81,17.82,186465.0,11.5873,11.6003,11.5808,11.5873,186465.0
2017-12-12 15:25:00,17.82,17.83,17.81,17.82,90618.0,11.5873,11.5938,11.5808,11.5873,90618.0
2017-12-12 15:30:00,17.82,17.82,17.79,17.8,228156.0,11.5873,11.5873,11.5678,11.5743,228156.0
2017-12-12 15:35:00,17.81,17.81,17.79,17.8,120636.0,11.5808,11.5808,11.5678,11.5743,120636.0
2017-12-12 15:40:00,17.8,17.81,17.79,17.8,231960.0,11.5743,11.5808,11.5678,11.5743,231960.0
2017-12-12 15:45:00,17.8,17.81,17.77,17.77,316442.0,11.5743,11.5808,11.5548,11.5548,316442.0
2017-12-12 15:50:00,17.78,17.8,17.76,17.76,345832.0,11.5613,11.5743,11.5483,11.5483,345832.0
2017-12-12 15:55:00,17.76,17.78,17.75,17.76,688394.0,11.5483,11.5613,11.5418,11.5483,688394.0
2017-12-13 09:30:00,17.76,17.8,17.73,17.79,252853.0,11.5483,11.5743,11.5288,11.5678,252853.0
2017-12-13 09:35:00,17.8,17.82,17.78,17.8,78425.0,11.5743,11.5873,11.5613,11.5743,78425.0
2017-12-13 09:40:00,17.8,17.87,17.8,17.85,158254.0,11.5743,11.6198,11.5743,11.6068,158254.0
2017-12-13 09:45:00,17.85,17.86,17.83,17.84,96882.0,11.6068,11.6133,11.5938,11.6003,96882.0
2017-12-13 09:50:00,17.85,17.86,17.83,17.83,187644.0,11.6068,11.6133,11.5938,11.5938,187644.0
2017-12-13 09:55:00,17.83,17.88,17.82,17.87,150426.0,11.5938,11.6263,11.5873,11.6198,150426.0
2017-12-13 10:00:00,17.87,17.92,17.86,17.92,150918.0,11.6198,11.6523,11.6133,11.6523,150918.0
2017-12-13 10:05:00,17.91,17.93,17.89,17.93,174841.0,11.6458,11.6588,11.6328,11.6588,174841.0
2017-12-13 10:10:00,17.92,17.93,17.88,17.88,117785.0,11.6523,11.6588,11.6263,11.6263,117785.0
2017-12-13 10:15:00,17.89,17.89,17.86,17.87,123562.0,11.6328,11.6328,11.6133,11.6198,123562.0
2017-12-13 10:20:00,17.88,17.89,17.84,17.85,153917.0,11.6263,11.6328,11.6003,11.6068,153917.0
2017-12-13 10:25:00,17.85,17.88,17.84,17.88,186841.0,11.6068,11.6263,11.6003,11.6263,186841.0
2017-12-13 10:30:00,17.88,17.88,17.82,17.82,139891.0,11.6263,11.6263,11.5873,11.5873,139891.0
2017-12-13 10:35:00,17.82,17.85,17.82,17.83,185858.0,11.5873,11.6068,11.5873,11.5938,185858.0
2017-12-13 10:40:00,17.83,17.88,17.82,17.88,104654.0,11.5938,11.6263,11.5873,11.6263,104654.0
2017-12-13 10:45:00,17.88,17.9,17.85,17.86,131204.0,11.6263,11.6393,11.6068,11.6133,131204.0
2017-12-13 10:50:00,17.86,17.89,17.85,17.89,142758.0,11.6133,11.6328,11.6068,11.6328,142758.0
2017-12-13 10:55:00,17.89,17.9,17.87,17.89,74475.0,11.6328,11.6393,11.6198,11.6328,74475.0
2017-12-13 11:00:00,17.89,17.9,17.86,17.86,148584.0,11.6328,11.6393,11.6133,11.6133,148584.0
2017-12-13 11:05:00,17.87,17.88,17.85,17.88,191401.0,11.6198,11.6263,11.6068,11.6263,191401.0
2017-12-13 11:10:00,17.88,17.9,17.87,17.89,118999.0,11.6263,11.6393,11.6198,11.6328,118999.0
2017-12-13 11:15:00,17.88,17.89,17.84,17.85,102470.0,11.6263,11.6328,11.6003,11.6068,102470.0
2017-12-13 11:20:00,17.84,17.86,17.82,17.84,150385.0,11.6003,11.6133,11.5873,11.6003,150385.0
2017-12-13 11:25:00,17.84,17.86,17.82,17.86,156773.0,11.6003,11.6133,11.5873,11.6133,156773.0
2017-12-13 11:30:00,17.86,17.87,17.83,17.84,88265.0,11.6133,11.6198,11.5938,11.6003,88265.0
2017-12-13 11:35:00,17.83,17.84,17.81,17.82,128815.0,11.5938,11.6003,11.5808,11.5873,128815.0
2017-12-13 11:40:00,17.82,17.84,17.81,17.84,104815.0,11.5873,11.6003,11.5808,11.6003,104815.0
2017-12-13 11:45:00,17.83,17.86,17.82,17.86,87481.0,11.5938,11.6133,11.5873,11.6133,87481.0
2017-12-13 11:50:00,17.86,17.87,17.84,17.86,93228.0,11.6133,11.6198,11.6003,11.6133,93228.0
2017-12-13 11:55:00,17.85,17.86,17.84,17.85,103882.0,11.6068,11.6133,11.6003,11.6068,103882.0
2017-12-13 12:00:00,17.84,17.85,17.84,17.85,87455.0,11.6003,11.6068,11.6003,11.6068,87455.0
2017-12-13 12:05:00,17.85,17.85,17.84,17.85,34993.0,11.6068,11.6068,11.6003,11.6068,34993.0
2017-12-13 12:10:00,17.84,17.86,17.84,17.86,91870.0,11.6003,11.6133,11.6003,11.6133,91870.0
2017-12-13 12:15:00,17.86,17.86,17.85,17.86,29707.0,11.6133,11.6133,11.6068,11.6133,29707.0
2017-12-13 12:20:00,17.85,17.87,17.85,17.85,100222.0,11.6068,11.6198,11.6068,11.6068,100222.0
2017-12-13 12:25:00,17.86,17.86,17.83,17.84,180838.0,11.6133,11.6133,11.5938,11.6003,180838.0
2017-12-13 12:30:00,17.84,17.86,17.83,17.85,52926.0,11.6003,11.6133,11.5938,11.6068,52926.0
2017-12-13 12:35:00,17.86,17.86,17.83,17.84,122219.0,11.6133,11.6133,11.5938,11.6003,122219.0
2017-12-13 12:40:00,17.83,17.84,17.8,17.82,123378.0,11.5938,11.6003,11.5743,11.5873,123378.0
2017-12-13 12:45:00,17.82,17.83,17.8,17.81,167752.0,11.5873,11.5938,11.5743,11.5808,167752.0
2017-12-13 12:50:00,17.82,17.83,17.81,17.82,74370.0,11.5873,11.5938,11.5808,11.5873,74370.0
2017-12-13 12:55:00,17.83,17.84,17.82,17.84,91005.0,11.5938,11.6003,11.5873,11.6003,91005.0
2017-12-13 13:00:00,17.84,17.84,17.83,17.84,52071.0,11.6003,11.6003,11.5938,11.6003,52071.0
2017-12-13 13:05:00,17.84,17.86,17.83,17.86,121672.0,11.6003,11.6133,11.5938,11.6133,121672.0
2017-12-13 13:10:00,17.86,17.87,17.84,17.86,143722.0,11.6133,11.6198,11.6003,11.6133,143722.0
2017-12-13 13:15:00,17.87,17.88,17.86,17.88,78329.0,11.6198,11.6263,11.6133,11.6263,78329.0
2017-12-13 13:20:00,17.88,17.91,17.87,17.89,154028.0,11.6263,11.6458,11.6198,11.6328,154028.0
2017-12-13 13:25:00,17.9,17.91,17.86,17.89,210138.0,11.6393,11.6458,11.6133,11.6328,210138.0
2017-12-13 13:30:00,17.88,17.92,17.88,17.91,146545.0,11.6263,11.6523,11.6263,11.6458,146545.0
2017-12-13 13:35:00,17.91,17.91,17.88,17.91,135209.0,11.6458,11.6458,11.6263,11.6458,135209.0
2017-12-13 13:40:00,17.92,17.92,17.9,17.91,45505.0,11.6523,11.6523,11.6393,11.6458,45505.0
2017-12-13 13:45:00,17.9,17.91,17.89,17.89,159129.0,11.6393,11.6458,11.6328,11.6328,159129.0
2017-12-13 13:50:00,17.9,17.92,17.89,17.89,108601.0,11.6393,11.6523,11.6328,11.6328,108601.0
2017-12-13 13:55:00,17.89,17.9,17.84,17.86,180105.0,11.6328,11.6393,11.6003,11.6133,180105.0
2017-12-13 14:00:00,17.86,17.9,17.86,17.88,92632.0,11.6133,11.6393,11.6133,11.6263,92632.0
2017-12-13 14:05:00,17.88,17.88,17.85,17.86,98368.0,11.6263,11.6263,11.6068,11.6133,98368.0
2017-12-13 14:10:00,17.86,17.88,17.85,17.86,109711.0,11.6133,11.6263,11.6068,11.6133,109711.0
2017-12-13 14:15:00,17.86,17.87,17.85,17.86,120114.0,11.6133,11.6198,11.6068,11.6133,120114.0
2017-12-13 14:20:00,17.85,17.87,17.83,17.84,106125.0,11.6068,11.6198,11.5938,11.6003,106125.0
2017-12-13 14:25:00,17.84,17.84,17.81,17.81,70876.0,11.6003,11.6003,11.5808,11.5808,70876.0
2017-12-13 14:30:00,17.81,17.84,17.81,17.84,181612.0,11.5808,11.6003,11.5808,11.6003,181612.0
2017-12-13 14:35:00,17.84,17.85,17.83,17.84,84102.0,11.6003,11.6068,11.5938,11.6003,84102.0
2017-12-13 14:40:00,17.84,17.85,17.83,17.84,85282.0,11.6003,11.6068,11.5938,11.6003,85282.0
2017-12-13 14:45:00,17.84,17.84,17.8,17.8,88451.0,11.6003,11.6003,11.5743,11.5743,88451.0
2017-12-13 14:50:00,17.8,17.84,17.8,17.82,163709.0,11.5743,11.6003,11.5743,11.5873,163709.0
2017-12-13 14:55:00,17.81,17.85,17.81,17.85,141950.0,11.5808,11.6068,11.5808,11.6068,141950.0
2017-12-13 15:00:00,17.85,17.88,17.84,17.87,154720.0,11.6068,11.6263,11.6003,11.6198,154720.0
2017-12-13 15:05:00,17.86,17.87,17.85,17.85,82844.0,11.6133,11.6198,11.6068,11.6068,82844.0
2017-12-13 15:10:00,17.86,17.86,17.85,17.86,53995.0,11.6133,11.6133,11.6068,11.6133,53995.0
2017-12-13 15:15:00,17.85,17.86,17.84,17.84,126640.0,11.6068,11.6133,11.6003,11.6003,126640.0
2017-12-13 15:20:00,17.85,17.86,17.84,17.86,103555.0,11.6068,11.6133,11.6003,11.6133,103555.0
2017-12-13 15:25:00,17.86,17.86,17.84,17.85,119671.0,11.6133,11.6133,11.6003,11.6068,119671.0
2017-12-13 15:30:00,17.86,17.88,17.85,17.87,114673.0,11.6133,11.6263,11.6068,11.6198,114673.0
2017-12-13 15:35:00,17.88,17.89,17.87,17.88,182740.0,11.6263,11.6328,11.6198,11.6263,182740.0
2017-12-13 15:40:00,17.89,17.89,17.84,17.85,312604.0,11.6328,11.6328,11.6003,11.6068,312604.0
2017-12-13 15:45:00,17.84,17.87,17.83,17.87,182786.0,11.6003,11.6198,11.5938,11.6198,182786.0
2017-12-13 15:50:00,17.87,17.87,17.84,17.85,321627.0,11.6198,11.6198,11.6003,11.6068,321627.0
2017-12-13 15:55:00,17.85,17.88,17.84,17.86,782757.0,11.6068,11.6263,11.6003,11.6133,782757.0
2017-12-14 09:30:00,17.8,17.9,17.77,17.9,232215.0,11.5743,11.6393,11.5548,11.6393,232215.0
2017-12-14 09:35:00,17.89,17.95,17.88,17.95,135587.0,11.6328,11.6719,11.6263,11.6719,135587.0
2017-12-14 09:40:00,17.95,17.95,17.9,17.91,131452.0,11.6719,11.6719,11.6393,11.6458,131452.0
2017-12-14 09:45:00,17.91,17.91,17.85,17.89,105795.0,11.6458,11.6458,11.6068,11.6328,105795.0
2017-12-14 09:50:00,17.89,17.94,17.88,17.94,118755.0,11.6328,11.6653,11.6263,11.6653,118755.0
2017-12-14 09:55:00,17.95,17.99,17.94,17.99,178568.0,11.6719,11.6979,11.6653,11.6979,178568.0
2017-12-14 10:00:00,17.98,17.99,17.94,17.94,226395.0,11.6914,11.6979,11.6653,11.6653,226395.0
2017-12-14 10:05:00,17.93,17.95,17.91,17.94,122397.0,11.6588,11.6719,11.6458,11.6653,122397.0
2017-12-14 10:10:00,17.93,17.94,17.88,17.89,79110.0,11.6588,11.6653,11.6263,11.6328,79110.0
2017-12-14 10:15:00,17.89,17.91,17.87,17.89,453290.0,11.6328,11.6458,11.6198,11.6328,453290.0
2017-12-14 10:20:00,17.89,17.91,17.87,17.91,368557.0,11.6328,11.6458,11.6198,11.6458,368557.0
2017-12-14 10:25:00,17.91,17.91,17.88,17.9,334690.0,11.6458,11.6458,11.6263,11.6393,334690.0
2017-12-14 10:30:00,17.9,17.94,17.89,17.94,381986.0,11.6393,11.6653,11.6328,11.6653,381986.0
2017-12-14 10:35:00,17.94,17.99,17.93,17.98,186206.0,11.6653,11.6979,11.6588,11.6914,186206.0
2017-12-14 10:40:00,17.97,17.97,17.92,17.94,143254.0,11.6849,11.6849,11.6523,11.6653,143254.0
2017-12-14 10:45:00,17.94,17.94,17.91,17.91,65918.0,11.6653,11.6653,11.6458,11.6458,65918.0
2017-12-14 10:50:00,17.91,17.92,17.9,17.91,139199.0,11.6458,11.6523,11.6393,11.6458,139199.0
2017-12-14 10:55:00,17.91,17.92,17.88,17.91,372316.0,11.6458,11.6523,11.6263,11.6458,372316.0
2017-12-14 11:00:00,17.91,17.92,17.87,17.88,289414.0,11.6458,11.6523,11.6198,11.6263,289414.0
2017-12-14 11:05:00,17.88,17.91,17.87,17.89,253375.0,11.6263,11.6458,11.6198,11.6328,253375.0
2017-12-14 11:10:00,17.9,17.96,17.89,17.94,168592.0,11.6393,11.6784,11.6328,11.6653,168592.0
2017-12-14 11:15:00,17.94,17.95,17.92,17.95,123057.0,11.6653,11.6719,11.6523,11.6719,123057.0
2017-12-14 11:20:00,17.94,17.97,17.94,17.96,74522.0,11.6653,11.6849,11.6653,11.6784,74522.0
2017-12-14 11:25:00,17.97,17.99,17.95,17.98,80866.0,11.6849,11.6979,11.6719,11.6914,80866.0
2017-12-14 11:30:00,17.97,17.99,17.96,17.97,120228.0,11.6849,11.6979,11.6784,11.6849,120228.0
2017-12-14 11:35:00,17.97,17.98,17.95,17.97,105228.0,11.6849,11.6914,11.6719,11.6849,105228.0
2017-12-14 11:40:00,17.96,17.97,17.93,17.93,80375.0,11.6784,11.6849,11.6588,11.6588,80375.0
2017-12-14 11:45:00,17.93,17.95,17.92,17.93,51007.0,11.6588,11.6719,11.6523,11.6588,51007.0
2017-12-14 11:50:00,17.93,17.97,17.93,17.97,95046.0,11.6588,11.6849,11.6588,11.6849,95046.0
2017-12-14 11:55:00,17.96,17.98,17.95,17.96,154454.0,11.6784,11.6914,11.6719,11.6784,154454.0
2017-12-14 12:00:00,17.97,17.97,17.93,17.93,116325.0,11.6849,11.6849,11.6588,11.6588,116325.0
2017-12-14 12:05:00,17.93,17.95,17.92,17.94,86816.0,11.6588,11.6719,11.6523,11.6653,86816.0
2017-12-14 12:10:00,17.94,17.95,17.93,17.93,37214.0,11.6653,11.6719,11.6588,11.6588,37214.0
2017-12-14 12:15:00,17.94,17.94,17.93,17.93,24200.0,11.6653,11.6653,11.6588,11.6588,24200.0
2017-12-14 12:20:00,17.94,17.94,17.93,17.94,45892.0,11.6653,11.6653,11.6588,11.6653,45892.0
2017-12-14 12:25:00,17.94,17.95,17.93,17.93,52027.0,11.6653,11.6719,11.6588,11.6588,52027.0
2017-12-14 12:30:00,17.93,17.96,17.92,17.95,67572.0,11.6588,11.6784,11.6523,11.6719,67572.0
2017-12-14 12:35:00,17.95,17.96,17.93,17.93,68489.0,11.6719,11.6784,11.6588,11.6588,68489.0
2017-12-14 12:40:00,17.94,17.94,17.93,17.93,81660.0,11.6653,11.6653,11.6588,11.6588,81660.0
2017-12-14 12:45:00,17.94,17.95,17.92,17.94,52530.0,11.6653,11.6719,11.6523,11.6653,52530.0
2017-12-14 12:50:00,17.94,17.94,17.92,17.93,36207.0,11.6653,11.6653,11.6523,11.6588,36207.0
2017-12-14 12:55:00,17.93,17.93,17.9,17.93,61262.0,11.6588,11.6588,11.6393,11.6588,61262.0
2017-12-14 13:00:00,17.93,17.94,17.91,17.93,46764.0,11.6588,11.6653,11.6458,11.6588,46764.0
2017-12-14 13:05:00,17.92,17.95,17.92,17.95,105122.0,11.6523,11.6719,11.6523,11.6719,105122.0
2017-12-14 13:10:00,17.95,17.97,17.94,17.96,81109.0,11.6719,11.6849,11.6653,11.6784,81109.0
2017-12-14 13:15:00,17.96,17.98,17.95,17.96,110013.0,11.6784,11.6914,11.6719,11.6784,110013.0
2017-12-14 13:20:00,17.96,17.97,17.93,17.93,73699.0,11.6784,11.6849,11.6588,11.6588,73699.0
2017-12-14 13:25:00,17.93,17.97,17.93,17.96,65296.0,11.6588,11.6849,11.6588,11.6784,65296.0
2017-12-14 13:30:00,17.96,17.97,17.95,17.95,74296.0,11.6784,11.6849,11.6719,11.6719,74296.0
2017-12-14 13:35:00,17.95,17.98,17.94,17.96,102307.0,11.6719,11.6914,11.6653,11.6784,102307.0
2017-12-14 13:40:00,17.96,17.98,17.95,17.97,74872.0,11.6784,11.6914,11.6719,11.6849,74872.0
2017-12-14 13:45:00,17.98,17.98,17.96,17.97,71136.0,11.6914,11.6914,11.6784,11.6849,71136.0
2017-12-14 13:50:00,17.98,17.98,17.92,17.92,90939.0,11.6914,11.6914,11.6523,11.6523,90939.0
2017-12-14 13:55:00,17.93,17.95,17.92,17.94,97609.0,11.6588,11.6719,11.6523,11.6653,97609.0
2017-12-14 14:00:00,17.94,17.95,17.91,17.91,71361.0,11.6653,11.6719,11.6458,11.6458,71361.0
2017-12-14 14:05:00,17.91,17.93,17.89,17.89,111162.0,11.6458,11.6588,11.6328,11.6328,111162.0
2017-12-14 14:10:00,17.89,17.91,17.89,17.89,119612.0,11.6328,11.6458,11.6328,11.6328,119612.0
2017-12-14 14:15:00,17.89,17.93,17.89,17.92,138195.0,11.6328,11.6588,11.6328,11.6523,138195.0
2017-12-14 14:20:00,17.91,17.92,17.89,17.89,187144.0,11.6458,11.6523,11.6328,11.6328,187144.0
2017-12-14 14:25:00,17.89,17.9,17.88,17.89,141361.0,11.6328,11.6393,11.6263,11.6328,141361.0
2017-12-14 14:30:00,17.89,17.91,17.89,17.91,143453.0,11.6328,11.6458,11.6328,11.6458,143453.0
2017-12-14 14:35:00,17.9,17.92,17.9,17.91,94896.0,11.6393,11.6523,11.6393,11.6458,94896.0
2017-12-14 14:40:00,17.9,17.92,17.9,17.92,150593.0,11.6393,11.6523,11.6393,11.6523,150593.0
2017-12-14 14:45:00,17.91,17.92,17.9,17.92,112577.0,11.6458,11.6523,11.6393,11.6523,112577.0
2017-12-14 14:50:00,17.92,17.92,17.91,17.92,140601.0,11.6523,11.6523,11.6458,11.6523,140601.0
2017-12-14 14:55:00,17.92,17.94,17.92,17.94,79285.0,11.6523,11.6653,11.6523,11.6653,79285.0
2017-12-14 15:00:00,17.93,17.94,17.91,17.91,135740.0,11.6588,11.6653,11.6458,11.6458,135740.0
2017-12-14 15:05:00,17.91,17.92,17.91,17.91,42397.0,11.6458,11.6523,11.6458,11.6458,42397.0
2017-12-14 15:10:00,17.91,17.93,17.91,17.91,99570.0,11.6458,11.6588,11.6458,11.6458,99570.0
2017-12-14 15:15:00,17.91,17.92,17.89,17.91,173763.0,11.6458,11.6523,11.6328,11.6458,173763.0
2017-12-14 15:20:00,17.9,17.92,17.89,17.89,182182.0,11.6393,11.6523,11.6328,11.6328,182182.0
2017-12-14 15:25:00,17.89,17.91,17.89,17.91,178586.0,11.6328,11.6458,11.6328,11.6458,178586.0
2017-12-14 15:30:00,17.9,17.93,17.9,17.92,216604.0,11.6393,11.6588,11.6393,11.6523,216604.0
2017-12-14 15:35:00,17.93,17.94,17.91,17.93,131931.0,11.6588,11.6653,11.6458,11.6588,131931.0
2017-12-14 15:40:00,17.93,17.93,17.88,17.89,235214.0,11.6588,11.6588,11.6263,11.6328,235214.0
2017-12-14 15:45:00,17.89,17.91,17.88,17.9,189756.0,11.6328,11.6458,11.6263,11.6393,189756.0
2017-12-14 15:50:00,17.89,17.9,17.86,17.86,349960.0,11.6328,11.6393,11.6133,11.6133,349960.0
2017-12-14 15:55:00,17.86,17.87,17.83,17.84,776175.0,11.6133,11.6198,11.5938,11.6003,776175.0
2017-12-15 09:30:00,17.91,17.98,17.9,17.98,2588334.0,11.6458,11.6914,11.6393,11.6914,2588334.0
2017-12-15 09:35:00,17.98,18.15,17.96,18.07,684758.0,11.6914,11.8019,11.6784,11.7499,684758.0
2017-12-15 09:40:00,18.08,18.1,18.01,18.03,171715.0,11.7564,11.7694,11.7109,11.7239,171715.0
2017-12-15 09:45:00,18.02,18.06,18.0,18.03,213126.0,11.7174,11.7434,11.7044,11.7239,213126.0
2017-12-15 09:50:00,18.03,18.03,17.98,17.98,119123.0,11.7239,11.7239,11.6914,11.6914,119123.0
2017-12-15 09:55:00,17.98,17.99,17.98,17.98,91589.0,11.6914,11.6979,11.6914,11.6914,91589.0
2017-12-15 10:00:00,17.98,17.99,17.95,17.98,183627.0,11.6914,11.6979,11.6719,11.6914,183627.0
2017-12-15 10:05:00,17.97,18.0,17.97,17.98,131423.0,11.6849,11.7044,11.6849,11.6914,131423.0
2017-12-15 10:10:00,17.98,18.0,17.98,18.0,76258.0,11.6914,11.7044,11.6914,11.7044,76258.0
2017-12-15 10:15:00,18.0,18.09,17.98,18.08,306815.0,11.7044,11.7629,11.6914,11.7564,306815.0
2017-12-15 10:20:00,18.08,18.1,18.06,18.06,199217.0,11.7564,11.7694,11.7434,11.7434,199217.0
2017-12-15 10:25:00,18.06,18.07,18.02,18.04,160227.0,11.7434,11.7499,11.7174,11.7304,160227.0
2017-12-15 10:30:00,18.04,18.06,18.01,18.01,143204.0,11.7304,11.7434,11.7109,11.7109,143204.0
2017-12-15 10:35:00,18.01,18.03,17.99,17.99,174777.0,11.7109,11.7239,11.6979,11.6979,174777.0
2017-12-15 10:40:00,18.0,18.03,17.98,18.02,148475.0,11.7044,11.7239,11.6914,11.7174,148475.0
2017-12-15 10:45:00,18.03,18.06,18.02,18.04,110235.0,11.7239,11.7434,11.7174,11.7304,110235.0
2017-12-15 10:50:00,18.05,18.05,18.02,18.04,84402.0,11.7369,11.7369,11.7174,11.7304,84402.0
2017-12-15 10:55:00,18.05,18.06,18.02,18.02,127342.0,11.7369,11.7434,11.7174,11.7174,127342.0
2017-12-15 11:00:00,18.03,18.04,18.02,18.03,80245.0,11.7239,11.7304,11.7174,11.7239,80245.0
2017-12-15 11:05:00,18.03,18.03,18.01,18.03,135306.0,11.7239,11.7239,11.7109,11.7239,135306.0
2017-12-15 11:10:00,18.03,18.03,18.01,18.01,91081.0,11.7239,11.7239,11.7109,11.7109,91081.0
2017-12-15 11:15:00,18.02,18.02,18.0,18.0,67719.0,11.7174,11.7174,11.7044,11.7044,67719.0
2017-12-15 11:20:00,18.0,18.03,18.0,18.02,100971.0,11.7044,11.7239,11.7044,11.7174,100971.0
2017-12-15 11:25:00,18.02,18.04,18.01,18.03,88623.0,11.7174,11.7304,11.7109,11.7239,88623.0
2017-12-15 11:30:00,18.04,18.05,18.02,18.03,144584.0,11.7304,11.7369,11.7174,11.7239,144584.0
2017-12-15 11:35:00,18.02,18.02,18.0,18.02,231582.0,11.7174,11.7174,11.7044,11.7174,231582.0
2017-12-15 11:40:00,18.02,18.05,18.02,18.03,161794.0,11.7174,11.7369,11.7174,11.7239,161794.0
2017-12-15 11:45:00,18.03,18.04,18.02,18.03,66629.0,11.7239,11.7304,11.7174,11.7239,66629.0
2017-12-15 11:50:00,18.03,18.05,18.02,18.03,75210.0,11.7239,11.7369,11.7174,11.7239,75210.0
2017-12-15 11:55:00,18.04,18.05,18.03,18.05,44929.0,11.7304,11.7369,11.7239,11.7369,44929.0
2017-12-15 12:00:00,18.05,18.05,18.01,18.01,107247.0,11.7369,11.7369,11.7109,11.7109,107247.0
2017-12-15 12:05:00,18.02,18.02,18.01,18.02,45591.0,11.7174,11.7174,11.7109,11.7174,45591.0
2017-12-15 12:10:00,18.02,18.02,18.01,18.02,41431.0,11.7174,11.7174,11.7109,11.7174,41431.0
2017-12-15 12:15:00,18.02,18.03,18.01,18.03,76226.0,11.7174,11.7239,11.7109,11.7239,76226.0
2017-12-15 12:20:00,18.03,18.03,18.02,18.02,37218.0,11.7239,11.7239,11.7174,11.7174,37218.0
2017-12-15 12:25:00,18.03,18.04,18.01,18.01,60993.0,11.7239,11.7304,11.7109,11.7109,60993.0
2017-12-15 12:30:00,18.01,18.04,18.0,18.01,103049.0,11.7109,11.7304,11.7044,11.7109,103049.0
2017-12-15 12:35:00,18.01,18.02,18.0,18.01,75473.0,11.7109,11.7174,11.7044,11.7109,75473.0
2017-12-15 12:40:00,18.0,18.02,18.0,18.0,50561.0,11.7044,11.7174,11.7044,11.7044,50561.0
2017-12-15 12:45:00,18.01,18.02,18.0,18.0,84395.0,11.7109,11.7174,11.7044,11.7044,84395.0
2017-12-15 12:50:00,18.0,18.01,17.96,17.96,62594.0,11.7044,11.7109,11.6784,11.6784,62594.0
2017-12-15 12:55:00,17.96,17.99,17.95,17.98,134630.0,11.6784,11.6979,11.6719,11.6914,134630.0
2017-12-15 13:00:00,17.98,18.01,17.98,18.0,236997.0,11.6914,11.7109,11.6914,11.7044,236997.0
2017-12-15 13:05:00,18.01,18.01,17.98,18.0,124380.0,11.7109,11.7109,11.6914,11.7044,124380.0
2017-12-15 13:10:00,18.0,18.01,17.98,18.01,120693.0,11.7044,11.7109,11.6914,11.7109,120693.0
2017-12-15 13:15:00,18.0,18.01,17.99,17.99,55917.0,11.7044,11.7109,11.6979,11.6979,55917.0
2017-12-15 13:20:00,17.99,18.0,17.99,18.0,44655.0,11.6979,11.7044,11.6979,11.7044,44655.0
2017-12-15 13:25:00,17.99,18.01,17.99,17.99,114107.0,11.6979,11.7109,11.6979,11.6979,114107.0
2017-12-15 13:30:00,17.99,18.0,17.98,17.99,75355.0,11.6979,11.7044,11.6914,11.6979,75355.0
2017-12-15 13:35:00,17.98,18.0,17.97,17.99,174594.0,11.6914,11.7044,11.6849,11.6979,174594.0
2017-12-15 13:40:00,17.99,18.0,17.98,17.98,61974.0,11.6979,11.7044,11.6914,11.6914,61974.0
2017-12-15 13:45:00,17.99,17.99,17.98,17.98,53518.0,11.6979,11.6979,11.6914,11.6914,53518.0
2017-12-15 13:50:00,17.98,17.99,17.98,17.98,83627.0,11.6914,11.6979,11.6914,11.6914,83627.0
2017-12-15 13:55:00,17.98,18.02,17.98,18.01,148490.0,11.6914,11.7174,11.6914,11.7109,148490.0
2017-12-15 14:00:00,18.02,18.03,18.01,18.02,124926.0,11.7174,11.7239,11.7109,11.7174,124926.0
2017-12-15 14:05:00,18.02,18.03,18.01,18.01,80195.0,11.7174,11.7239,11.7109,11.7109,80195.0
2017-12-15 14:10:00,18.02,18.03,18.01,18.02,89167.0,11.7174,11.7239,11.7109,11.7174,89167.0
2017-12-15 14:15:00,18.01,18.02,18.01,18.02,102615.0,11.7109,11.7174,11.7109,11.7174,102615.0
2017-12-15 14:20:00,18.01,18.06,18.01,18.05,516454.0,11.7109,11.7434,11.7109,11.7369,516454.0
2017-12-15 14:25:00,18.06,18.08,18.05,18.07,186269.0,11.7434,11.7564,11.7369,11.7499,186269.0
2017-12-15 14:30:00,18.07,18.1,18.05,18.1,474569.0,11.7499,11.7694,11.7369,11.7694,474569.0
2017-12-15 14:35:00,18.1,18.12,18.09,18.12,125658.0,11.7694,11.7824,11.7629,11.7824,125658.0
2017-12-15 14:40:00,18.12,18.13,18.11,18.11,116455.0,11.7824,11.7889,11.7759,11.7759,116455.0
2017-12-15 14:45:00,18.12,18.12,18.09,18.12,134787.0,11.7824,11.7824,11.7629,11.7824,134787.0
2017-12-15 14:50:00,18.12,18.12,18.1,18.11,120089.0,11.7824,11.7824,11.7694,11.7759,120089.0
2017-12-15 14:55:00,18.11,18.11,18.08,18.09,81569.0,11.7759,11.7759,11.7564,11.7629,81569.0
2017-12-15 15:00:00,18.09,18.09,18.05,18.05,85018.0,11.7629,11.7629,11.7369,11.7369,85018.0
2017-12-15 15:05:00,18.05,18.07,18.05,18.06,91181.0,11.7369,11.7499,11.7369,11.7434,91181.0
2017-12-15 15:10:00,18.06,18.08,18.06,18.07,97952.0,11.7434,11.7564,11.7434,11.7499,97952.0
2017-12-15 15:15:00,18.07,18.09,18.07,18.09,101070.0,11.7499,11.7629,11.7499,11.7629,101070.0
2017-12-15 15:20:00,18.09,18.09,18.07,18.07,139669.0,11.7629,11.7629,11.7499,11.7499,139669.0
2017-12-15 15:25:00,18.07,18.07,18.04,18.04,118272.0,11.7499,11.7499,11.7304,11.7304,118272.0
2017-12-15 15:30:00,18.04,18.05,18.02,18.04,214839.0,11.7304,11.7369,11.7174,11.7304,214839.0
2017-12-15 15:35:00,18.04,18.04,18.02,18.02,148760.0,11.7304,11.7304,11.7174,11.7174,148760.0
2017-12-15 15:40:00,18.02,18.03,17.99,18.0,336517.0,11.7174,11.7239,11.6979,11.7044,336517.0
2017-12-15 15:45:00,18.0,18.0,17.96,17.96,398976.0,11.7044,11.7044,11.6784,11.6784,398976.0
2017-12-15 15:50:00,17.97,17.98,17.93,17.93,861100.0,11.6849,11.6914,11.6588,11.6588,861100.0
2017-12-15 15:55:00,17.93,17.94,17.9,17.93,1836181.0,11.6588,11.6653,11.6393,11.6588,1836181.0
2017-12-18 09:30:00,17.99,18.15,17.97,18.14,481734.0,11.6979,11.8019,11.6849,11.7954,481734.0
2017-12-18 09:35:00,18.15,18.17,18.13,18.13,430951.0,11.8019,11.8149,11.7889,11.7889,430951.0
2017-12-18 09:40:00,18.13,18.15,18.1,18.14,147819.0,11.7889,11.8019,11.7694,11.7954,147819.0
2017-12-18 09:45:00,18.14,18.16,18.11,18.14,520515.0,11.7954,11.8084,11.7759,11.7954,520515.0
2017-12-18 09:50:00,18.14,18.19,18.12,18.16,188956.0,11.7954,11.8279,11.7824,11.8084,188956.0
2017-12-18 09:55:00,18.17,18.17,18.12,18.13,114264.0,11.8149,11.8149,11.7824,11.7889,114264.0
2017-12-18 10:00:00,18.12,18.16,18.11,18.14,138588.0,11.7824,11.8084,11.7759,11.7954,138588.0
2017-12-18 10:05:00,18.14,18.16,18.12,18.13,177323.0,11.7954,11.8084,11.7824,11.7889,177323.0
2017-12-18 10:10:00,18.12,18.18,18.11,18.18,215831.0,11.7824,11.8214,11.7759,11.8214,215831.0
2017-12-18 10:15:00,18.18,18.18,18.11,18.12,131746.0,11.8214,11.8214,11.7759,11.7824,131746.0
2017-12-18 10:20:00,18.12,18.14,18.11,18.12,87385.0,11.7824,11.7954,11.7759,11.7824,87385.0
2017-12-18 10:25:00,18.12,18.15,18.11,18.12,315475.0,11.7824,11.8019,11.7759,11.7824,315475.0
2017-12-18 10:30:00,18.13,18.15,18.11,18.14,254718.0,11.7889,11.8019,11.7759,11.7954,254718.0
2017-12-18 10:35:00,18.13,18.16,18.12,18.16,130789.0,11.7889,11.8084,11.7824,11.8084,130789.0
2017-12-18 10:40:00,18.16,18.18,18.14,18.15,122411.0,11.8084,11.8214,11.7954,11.8019,122411.0
2017-12-18 10:45:00,18.14,18.16,18.14,18.16,63917.0,11.7954,11.8084,11.7954,11.8084,63917.0
2017-12-18 10:50:00,18.15,18.18,18.15,18.18,96726.0,11.8019,11.8214,11.8019,11.8214,96726.0
2017-12-18 10:55:00,18.17,18.19,18.16,18.17,167530.0,11.8149,11.8279,11.8084,11.8149,167530.0
2017-12-18 11:00:00,18.17,18.19,18.17,18.17,161885.0,11.8149,11.8279,11.8149,11.8149,161885.0
2017-12-18 11:05:00,18.18,18.18,18.15,18.16,74692.0,11.8214,11.8214,11.8019,11.8084,74692.0
2017-12-18 11:10:00,18.16,18.19,18.16,18.19,133474.0,11.8084,11.8279,11.8084,11.8279,133474.0
2017-12-18 11:15:00,18.19,18.19,18.16,18.18,109041.0,11.8279,11.8279,11.8084,11.8214,109041.0
2017-12-18 11:20:00,18.17,18.18,18.15,18.16,110703.0,11.8149,11.8214,11.8019,11.8084,110703.0
2017-12-18 11:25:00,18.16,18.17,18.12,18.13,100674.0,11.8084,11.8149,11.7824,11.7889,100674.0
2017-12-18 11:30:00,18.13,18.15,18.13,18.13,55460.0,11.7889,11.8019,11.7889,11.7889,55460.0
2017-12-18 11:35:00,18.13,18.15,18.12,18.14,67627.0,11.7889,11.8019,11.7824,11.7954,67627.0
2017-12-18 11:40:00,18.15,18.16,18.14,18.16,93886.0,11.8019,11.8084,11.7954,11.8084,93886.0
2017-12-18 11:45:00,18.16,18.18,18.15,18.18,141141.0,11.8084,11.8214,11.8019,11.8214,141141.0
2017-12-18 11:50:00,18.18,18.18,18.16,18.17,170135.0,11.8214,11.8214,11.8084,11.8149,170135.0
2017-12-18 11:55:00,18.18,18.19,18.15,18.18,165025.0,11.8214,11.8279,11.8019,11.8214,165025.0
2017-12-18 12:00:00,18.18,18.18,18.15,18.15,78535.0,11.8214,11.8214,11.8019,11.8019,78535.0
2017-12-18 12:05:00,18.16,18.16,18.15,18.15,26310.0,11.8084,11.8084,11.8019,11.8019,26310.0
2017-12-18 12:10:00,18.16,18.16,18.14,18.15,69005.0,11.8084,11.8084,11.7954,11.8019,69005.0
2017-12-18 12:15:00,18.14,18.15,18.14,18.14,55759.0,11.7954,11.8019,11.7954,11.7954,55759.0
2017-12-18 12:20:00,18.14,18.15,18.12,18.12,66657.0,11.7954,11.8019,11.7824,11.7824,66657.0
2017-12-18 12:25:00,18.12,18.15,18.12,18.12,124971.0,11.7824,11.8019,11.7824,11.7824,124971.0
2017-12-18 12:30:00,18.12,18.13,18.11,18.11,96796.0,11.7824,11.7889,11.7759,11.7759,96796.0
2017-12-18 12:35:00,18.11,18.12,18.07,18.08,215049.0,11.7759,11.7824,11.7499,11.7564,215049.0
2017-12-18 12:40:00,18.08,18.11,18.07,18.11,247100.0,11.7564,11.7759,11.7499,11.7759,247100.0
2017-12-18 12:45:00,18.11,18.11,18.09,18.1,495420.0,11.7759,11.7759,11.7629,11.7694,495420.0
2017-12-18 12:50:00,18.09,18.1,18.06,18.08,116593.0,11.7629,11.7694,11.7434,11.7564,116593.0
2017-12-18 12:55:00,18.08,18.11,18.08,18.09,165600.0,11.7564,11.7759,11.7564,11.7629,165600.0
2017-12-18 13:00:00,18.09,18.09,18.06,18.06,56972.0,11.7629,11.7629,11.7434,11.7434,56972.0
2017-12-18 13:05:00,18.06,18.09,18.06,18.08,99271.0,11.7434,11.7629,11.7434,11.7564,99271.0
2017-12-18 13:10:00,18.09,18.09,18.07,18.07,207280.0,11.7629,11.7629,11.7499,11.7499,207280.0
2017-12-18 13:15:00,18.07,18.08,18.07,18.07,23976.0,11.7499,11.7564,11.7499,11.7499,23976.0
2017-12-18 13:20:00,18.08,18.08,18.07,18.07,31092.0,11.7564,11.7564,11.7499,11.7499,31092.0
2017-12-18 13:25:00,18.07,18.09,18.07,18.08,74317.0,11.7499,11.7629,11.7499,11.7564,74317.0
2017-12-18 13:30:00,18.08,18.09,18.07,18.07,85927.0,11.7564,11.7629,11.7499,11.7499,85927.0
2017-12-18 13:35:00,18.07,18.1,18.07,18.09,75540.0,11.7499,11.7694,11.7499,11.7629,75540.0
2017-12-18 13:40:00,18.09,18.1,18.09,18.09,97264.0,11.7629,11.7694,11.7629,11.7629,97264.0
2017-12-18 13:45:00,18.1,18.1,18.08,18.1,80505.0,11.7694,11.7694,11.7564,11.7694,80505.0
2017-12-18 13:50:00,18.1,18.1,18.09,18.09,54039.0,11.7694,11.7694,11.7629,11.7629,54039.0
2017-12-18 13:55:00,18.09,18.1,18.08,18.08,146448.0,11.7629,11.7694,11.7564,11.7564,146448.0
2017-12-18 14:00:00,18.08,18.09,18.06,18.06,92671.0,11.7564,11.7629,11.7434,11.7434,92671.0
2017-12-18 14:05:00,18.07,18.08,18.05,18.06,116053.0,11.7499,11.7564,11.7369,11.7434,116053.0
2017-12-18 14:10:00,18.07,18.07,18.05,18.07,100918.0,11.7499,11.7499,11.7369,11.7499,100918.0
2017-12-18 14:15:00,18.07,18.07,18.05,18.05,133270.0,11.7499,11.7499,11.7369,11.7369,133270.0
2017-12-18 14:20:00,18.05,18.07,18.05,18.07,99401.0,11.7369,11.7499,11.7369,11.7499,99401.0
2017-12-18 14:25:00,18.07,18.07,18.05,18.06,175592.0,11.7499,11.7499,11.7369,11.7434,175592.0
2017-12-18 14:30:00,18.07,18.08,18.03,18.03,167935.0,11.7499,11.7564,11.7239,11.7239,167935.0
2017-12-18 14:35:00,18.04,18.05,18.03,18.05,83322.0,11.7304,11.7369,11.7239,11.7369,83322.0
2017-12-18 14:40:00,18.05,18.05,18.03,18.04,55204.0,11.7369,11.7369,11.7239,11.7304,55204.0
2017-12-18 14:45:00,18.04,18.04,18.02,18.02,59987.0,11.7304,11.7304,11.7174,11.7174,59987.0
2017-12-18 14:50:00,18.03,18.03,18.01,18.01,62340.0,11.7239,11.7239,11.7109,11.7109,62340.0
2017-12-18 14:55:00,18.01,18.04,18.01,18.04,104834.0,11.7109,11.7304,11.7109,11.7304,104834.0
2017-12-18 15:00:00,18.04,18.05,18.03,18.04,56938.0,11.7304,11.7369,11.7239,11.7304,56938.0
2017-12-18 15:05:00,18.04,18.05,18.03,18.04,72860.0,11.7304,11.7369,11.7239,11.7304,72860.0
2017-12-18 15:10:00,18.04,18.07,18.03,18.07,105409.0,11.7304,11.7499,11.7239,11.7499,105409.0
2017-12-18 15:15:00,18.07,18.07,18.04,18.07,226629.0,11.7499,11.7499,11.7304,11.7499,226629.0
2017-12-18 15:20:00,18.07,18.07,18.06,18.06,53625.0,11.7499,11.7499,11.7434,11.7434,53625.0
2017-12-18 15:25:00,18.07,18.08,18.06,18.07,96400.0,11.7499,11.7564,11.7434,11.7499,96400.0
2017-12-18 15:30:00,18.08,18.08,18.05,18.05,125407.0,11.7564,11.7564,11.7369,11.7369,125407.0
2017-12-18 15:35:00,18.05,18.07,18.04,18.07,142671.0,11.7369,11.7499,11.7304,11.7499,142671.0
2017-12-18 15:40:00,18.07,18.07,18.04,18.05,159243.0,11.7499,11.7499,11.7304,11.7369,159243.0
2017-12-18 15:45:00,18.04,18.06,18.03,18.05,257883.0,11.7304,11.7434,11.7239,11.7369,257883.0
2017-12-18 15:50:00,18.05,18.05,18.01,18.01,294554.0,11.7369,11.7369,11.7109,11.7109,294554.0
2017-12-18 15:55:00,18.01,18.02,17.99,18.0,1108604.0,11.7109,11.7174,11.6979,11.7044,1108604.0
2017-12-19 09:30:00,18.1,18.14,18.03,18.04,383963.0,11.7694,11.7954,11.7239,11.7304,383963.0
2017-12-19 09:35:00,18.05,18.05,18.0,18.05,115204.0,11.7369,11.7369,11.7044,11.7369,115204.0
2017-12-19 09:40:00,18.04,18.07,17.99,18.03,185636.0,11.7304,11.7499,11.6979,11.7239,185636.0
2017-12-19 09:45:00,18.03,18.05,18.01,18.03,72857.0,11.7239,11.7369,11.7109,11.7239,72857.0
2017-12-19 09:50:00,18.03,18.06,18.02,18.05,65699.0,11.7239,11.7434,11.7174,11.7369,65699.0
2017-12-19 09:55:00,18.06,18.06,18.04,18.05,87261.0,11.7434,11.7434,11.7304,11.7369,87261.0
2017-12-19 10:00:00,18.04,18.05,18.0,18.0,136661.0,11.7304,11.7369,11.7044,11.7044,136661.0
2017-12-19 10:05:00,18.0,18.0,17.96,17.97,72061.0,11.7044,11.7044,11.6784,11.6849,72061.0
2017-12-19 10:10:00,17.97,18.0,17.97,17.98,71935.0,11.6849,11.7044,11.6849,11.6914,71935.0
2017-12-19 10:15:00,17.99,18.0,17.96,17.99,78797.0,11.6979,11.7044,11.6784,11.6979,78797.0
2017-12-19 10:20:00,17.98,18.01,17.97,17.98,106963.0,11.6914,11.7109,11.6849,11.6914,106963.0
2017-12-19 10:25:00,17.98,18.01,17.98,18.0,155683.0,11.6914,11.7109,11.6914,11.7044,155683.0
2017-12-19 10:30:00,18.0,18.01,17.98,17.98,140493.0,11.7044,11.7109,11.6914,11.6914,140493.0
2017-12-19 10:35:00,17.99,18.0,17.97,18.0,65832.0,11.6979,11.7044,11.6849,11.7044,65832.0
2017-12-19 10:40:00,18.0,18.02,17.98,18.02,159874.0,11.7044,11.7174,11.6914,11.7174,159874.0
2017-12-19 10:45:00,18.02,18.03,17.99,18.0,68574.0,11.7174,11.7239,11.6979,11.7044,68574.0
2017-12-19 10:50:00,17.99,18.01,17.98,18.0,64976.0,11.6979,11.7109,11.6914,11.7044,64976.0
2017-12-19 10:55:00,18.0,18.0,17.98,17.98,46501.0,11.7044,11.7044,11.6914,11.6914,46501.0
2017-12-19 11:00:00,17.99,18.0,17.97,17.98,66763.0,11.6979,11.7044,11.6849,11.6914,66763.0
2017-12-19 11:05:00,17.98,18.0,17.98,18.0,51558.0,11.6914,11.7044,11.6914,11.7044,51558.0
2017-12-19 11:10:00,18.0,18.0,17.98,18.0,53174.0,11.7044,11.7044,11.6914,11.7044,53174.0
2017-12-19 11:15:00,18.0,18.0,17.98,18.0,97313.0,11.7044,11.7044,11.6914,11.7044,97313.0
2017-12-19 11:20:00,18.0,18.0,17.99,17.99,68360.0,11.7044,11.7044,11.6979,11.6979,68360.0
2017-12-19 11:25:00,18.0,18.02,17.99,18.0,125235.0,11.7044,11.7174,11.6979,11.7044,125235.0
2017-12-19 11:30:00,18.0,18.05,17.99,18.04,160219.0,11.7044,11.7369,11.6979,11.7304,160219.0
2017-12-19 11:35:00,18.04,18.06,18.04,18.04,139509.0,11.7304,11.7434,11.7304,11.7304,139509.0
2017-12-19 11:40:00,18.04,18.07,18.04,18.07,59866.0,11.7304,11.7499,11.7304,11.7499,59866.0
2017-12-19 11:45:00,18.07,18.07,18.05,18.06,159076.0,11.7499,11.7499,11.7369,11.7434,159076.0
2017-12-19 11:50:00,18.06,18.09,18.05,18.09,103114.0,11.7434,11.7629,11.7369,11.7629,103114.0
2017-12-19 11:55:00,18.09,18.09,18.05,18.05,162455.0,11.7629,11.7629,11.7369,11.7369,162455.0
2017-12-19 12:00:00,18.05,18.08,18.05,18.08,160933.0,11.7369,11.7564,11.7369,11.7564,160933.0
2017-12-19 12:05:00,18.07,18.08,18.06,18.06,204460.0,11.7499,11.7564,11.7434,11.7434,204460.0
2017-12-19 12:10:00,18.07,18.07,18.05,18.06,76972.0,11.7499,11.7499,11.7369,11.7434,76972.0
2017-12-19 12:15:00,18.06,18.09,18.05,18.09,167560.0,11.7434,11.7629,11.7369,11.7629,167560.0
2017-12-19 12:20:00,18.09,18.09,18.07,18.07,150366.0,11.7629,11.7629,11.7499,11.7499,150366.0
2017-12-19 12:25:00,18.07,18.07,18.04,18.04,40296.0,11.7499,11.7499,11.7304,11.7304,40296.0
2017-12-19 12:30:00,18.04,18.06,18.03,18.04,47004.0,11.7304,11.7434,11.7239,11.7304,47004.0
2017-12-19 12:35:00,18.04,18.05,18.03,18.04,45796.0,11.7304,11.7369,11.7239,11.7304,45796.0
2017-12-19 12:40:00,18.04,18.04,18.01,18.02,29255.0,11.7304,11.7304,11.7109,11.7174,29255.0
2017-12-19 12:45:00,18.01,18.03,18.01,18.03,40602.0,11.7109,11.7239,11.7109,11.7239,40602.0
2017-12-19 12:50:00,18.03,18.03,18.02,18.02,63932.0,11.7239,11.7239,11.7174,11.7174,63932.0
2017-12-19 12:55:00,18.02,18.03,18.01,18.01,40531.0,11.7174,11.7239,11.7109,11.7109,40531.0
2017-12-19 13:00:00,18.02,18.02,18.01,18.01,39153.0,11.7174,11.7174,11.7109,11.7109,39153.0
2017-12-19 13:05:00,18.01,18.02,17.99,17.99,96960.0,11.7109,11.7174,11.6979,11.6979,96960.0
2017-12-19 13:10:00,17.99,18.01,17.99,18.0,44285.0,11.6979,11.7109,11.6979,11.7044,44285.0
2017-12-19 13:15:00,18.0,18.01,17.99,18.01,41361.0,11.7044,11.7109,11.6979,11.7109,41361.0
2017-12-19 13:20:00,18.0,18.02,18.0,18.02,27704.0,11.7044,11.7174,11.7044,11.7174,27704.0
2017-12-19 13:25:00,18.02,18.03,18.01,18.03,41006.0,11.7174,11.7239,11.7109,11.7239,41006.0
2017-12-19 13:30:00,18.03,18.04,18.02,18.04,65752.0,11.7239,11.7304,11.7174,11.7304,65752.0
2017-12-19 13:35:00,18.04,18.04,18.01,18.02,63189.0,11.7304,11.7304,11.7109,11.7174,63189.0
2017-12-19 13:40:00,18.02,18.03,18.01,18.02,41105.0,11.7174,11.7239,11.7109,11.7174,41105.0
2017-12-19 13:45:00,18.01,18.03,18.01,18.02,35512.0,11.7109,11.7239,11.7109,11.7174,35512.0
2017-12-19 13:50:00,18.02,18.03,18.01,18.01,48745.0,11.7174,11.7239,11.7109,11.7109,48745.0
2017-12-19 13:55:00,18.02,18.02,18.01,18.02,63856.0,11.7174,11.7174,11.7109,11.7174,63856.0
2017-12-19 14:00:00,18.01,18.02,17.99,17.99,56088.0,11.7109,11.7174,11.6979,11.6979,56088.0
2017-12-19 14:05:00,17.99,18.01,17.99,17.99,104022.0,11.6979,11.7109,11.6979,11.6979,104022.0
2017-12-19 14:10:00,17.99,18.0,17.98,17.98,65333.0,11.6979,11.7044,11.6914,11.6914,65333.0
2017-12-19 14:15:00,17.99,17.99,17.98,17.98,42084.0,11.6979,11.6979,11.6914,11.6914,42084.0
2017-12-19 14:20:00,17.98,17.99,17.96,17.97,103875.0,11.6914,11.6979,11.6784,11.6849,103875.0
2017-12-19 14:25:00,17.98,17.99,17.95,17.98,172553.0,11.6914,11.6979,11.6719,11.6914,172553.0
2017-12-19 14:30:00,17.98,17.99,17.96,17.98,155800.0,11.6914,11.6979,11.6784,11.6914,155800.0
2017-12-19 14:35:00,17.98,17.99,17.96,17.96,73462.0,11.6914,11.6979,11.6784,11.6784,73462.0
2017-12-19 14:40:00,17.96,17.99,17.96,17.99,75614.0,11.6784,11.6979,11.6784,11.6979,75614.0
2017-12-19 14:45:00,17.99,17.99,17.97,17.98,56919.0,11.6979,11.6979,11.6849,11.6914,56919.0
2017-12-19 14:50:00,17.98,17.98,17.94,17.95,141220.0,11.6914,11.6914,11.6653,11.6719,141220.0
2017-12-19 14:55:00,17.95,17.98,17.94,17.96,89517.0,11.6719,11.6914,11.6653,11.6784,89517.0
2017-12-19 15:00:00,17.96,18.0,17.96,17.98,112113.0,11.6784,11.7044,11.6784,11.6914,112113.0
2017-12-19 15:05:00,17.98,17.99,17.96,17.97,64882.0,11.6914,11.6979,11.6784,11.6849,64882.0
2017-12-19 15:10:00,17.97,17.98,17.97,17.98,42209.0,11.6849,11.6914,11.6849,11.6914,42209.0
2017-12-19 15:15:00,17.98,17.98,17.97,17.98,55090.0,11.6914,11.6914,11.6849,11.6914,55090.0
2017-12-19 15:20:00,17.98,18.0,17.97,17.98,158396.0,11.6914,11.7044,11.6849,11.6914,158396.0
2017-12-19 15:25:00,17.98,18.0,17.98,17.99,45210.0,11.6914,11.7044,11.6914,11.6979,45210.0
2017-12-19 15:30:00,17.99,18.0,17.96,17.97,121439.0,11.6979,11.7044,11.6784,11.6849,121439.0
2017-12-19 15:35:00,17.98,17.98,17.96,17.97,39093.0,11.6914,11.6914,11.6784,11.6849,39093.0
2017-12-19 15:40:00,17.97,17.99,17.97,17.97,126108.0,11.6849,11.6979,11.6849,11.6849,126108.0
2017-12-19 15:45:00,17.97,17.98,17.96,17.98,99739.0,11.6849,11.6914,11.6784,11.6914,99739.0
2017-12-19 15:50:00,17.98,17.98,17.95,17.96,233402.0,11.6914,11.6914,11.6719,11.6784,233402.0
2017-12-19 15:55:00,17.95,17.96,17.9,17.92,1005389.0,11.6719,11.6784,11.6393,11.6523,1005389.0
2017-12-20 09:30:00,17.93,17.93,17.74,17.83,666696.0,11.6588,11.6588,11.5353,11.5938,666696.0
2017-12-20 09:35:00,17.84,17.9,17.84,17.88,224376.0,11.6003,11.6393,11.6003,11.6263,224376.0
2017-12-20 09:40:00,17.87,17.87,17.83,17.86,123085.0,11.6198,11.6198,11.5938,11.6133,123085.0
2017-12-20 09:45:00,17.85,17.87,17.83,17.87,121906.0,11.6068,11.6198,11.5938,11.6198,121906.0
2017-12-20 09:50:00,17.87,17.87,17.81,17.82,99283.0,11.6198,11.6198,11.5808,11.5873,99283.0
2017-12-20 09:55:00,17.83,17.85,17.79,17.8,111549.0,11.5938,11.6068,11.5678,11.5743,111549.0
2017-12-20 10:00:00,17.79,17.8,17.74,17.76,175296.0,11.5678,11.5743,11.5353,11.5483,175296.0
2017-12-20 10:05:00,17.76,17.77,17.74,17.76,130865.0,11.5483,11.5548,11.5353,11.5483,130865.0
2017-12-20 10:10:00,17.76,17.77,17.74,17.74,67467.0,11.5483,11.5548,11.5353,11.5353,67467.0
2017-12-20 10:15:00,17.74,17.76,17.73,17.75,88637.0,11.5353,11.5483,11.5288,11.5418,88637.0
2017-12-20 10:20:00,17.74,17.78,17.72,17.77,164032.0,11.5353,11.5613,11.5223,11.5548,164032.0
2017-12-20 10:25:00,17.78,17.78,17.75,17.77,65931.0,11.5613,11.5613,11.5418,11.5548,65931.0
2017-12-20 10:30:00,17.78,17.79,17.75,17.75,117103.0,11.5613,11.5678,11.5418,11.5418,117103.0
2017-12-20 10:35:00,17.76,17.79,17.74,17.78,185182.0,11.5483,11.5678,11.5353,11.5613,185182.0
2017-12-20 10:40:00,17.78,17.8,17.76,17.77,96272.0,11.5613,11.5743,11.5483,11.5548,96272.0
2017-12-20 10:45:00,17.77,17.8,17.76,17.77,95254.0,11.5548,11.5743,11.5483,11.5548,95254.0
2017-12-20 10:50:00,17.78,17.79,17.76,17.79,131348.0,11.5613,11.5678,11.5483,11.5678,131348.0
2017-12-20 10:55:00,17.78,17.83,17.78,17.82,105365.0,11.5613,11.5938,11.5613,11.5873,105365.0
2017-12-20 11:00:00,17.82,17.85,17.82,17.84,154052.0,11.5873,11.6068,11.5873,11.6003,154052.0
2017-12-20 11:05:00,17.83,17.87,17.83,17.85,130979.0,11.5938,11.6198,11.5938,11.6068,130979.0
2017-12-20 11:10:00,17.85,17.86,17.85,17.85,60181.0,11.6068,11.6133,11.6068,11.6068,60181.0
2017-12-20 11:15:00,17.85,17.88,17.84,17.86,153081.0,11.6068,11.6263,11.6003,11.6133,153081.0
2017-12-20 11:20:00,17.86,17.9,17.86,17.9,213329.0,11.6133,11.6393,11.6133,11.6393,213329.0
2017-12-20 11:25:00,17.89,17.92,17.89,17.9,133240.0,11.6328,11.6523,11.6328,11.6393,133240.0
2017-12-20 11:30:00,17.91,17.91,17.88,17.91,87578.0,11.6458,11.6458,11.6263,11.6458,87578.0
2017-12-20 11:35:00,17.91,17.91,17.87,17.87,66814.0,11.6458,11.6458,11.6198,11.6198,66814.0
2017-12-20 11:40:00,17.87,17.89,17.86,17.88,76126.0,11.6198,11.6328,11.6133,11.6263,76126.0
2017-12-20 11:45:00,17.88,17.89,17.87,17.87,109766.0,11.6263,11.6328,11.6198,11.6198,109766.0
2017-12-20 11:50:00,17.86,17.87,17.83,17.84,87304.0,11.6133,11.6198,11.5938,11.6003,87304.0
2017-12-20 11:55:00,17.84,17.85,17.78,17.8,231719.0,11.6003,11.6068,11.5613,11.5743,231719.0
2017-12-20 12:00:00,17.79,17.8,17.79,17.79,57942.0,11.5678,11.5743,11.5678,11.5678,57942.0
2017-12-20 12:05:00,17.8,17.8,17.77,17.78,59656.0,11.5743,11.5743,11.5548,11.5613,59656.0
2017-12-20 12:10:00,17.78,17.79,17.75,17.77,112812.0,11.5613,11.5678,11.5418,11.5548,112812.0
2017-12-20 12:15:00,17.76,17.78,17.74,17.75,79772.0,11.5483,11.5613,11.5353,11.5418,79772.0
2017-12-20 12:20:00,17.75,17.76,17.74,17.75,295474.0,11.5418,11.5483,11.5353,11.5418,295474.0
2017-12-20 12:25:00,17.75,17.76,17.73,17.75,107272.0,11.5418,11.5483,11.5288,11.5418,107272.0
2017-12-20 12:30:00,17.76,17.77,17.75,17.76,103434.0,11.5483,11.5548,11.5418,11.5483,103434.0
2017-12-20 12:35:00,17.75,17.78,17.74,17.77,133947.0,11.5418,11.5613,11.5353,11.5548,133947.0
2017-12-20 12:40:00,17.77,17.78,17.76,17.77,86829.0,11.5548,11.5613,11.5483,11.5548,86829.0
2017-12-20 12:45:00,17.78,17.78,17.76,17.77,87139.0,11.5613,11.5613,11.5483,11.5548,87139.0
2017-12-20 12:50:00,17.77,17.78,17.75,17.76,65812.0,11.5548,11.5613,11.5418,11.5483,65812.0
2017-12-20 12:55:00,17.76,17.76,17.74,17.74,76349.0,11.5483,11.5483,11.5353,11.5353,76349.0
2017-12-20 13:00:00,17.75,17.75,17.73,17.73,122275.0,11.5418,11.5418,11.5288,11.5288,122275.0
2017-12-20 13:05:00,17.73,17.74,17.73,17.73,52523.0,11.5288,11.5353,11.5288,11.5288,52523.0
2017-12-20 13:10:00,17.73,17.75,17.73,17.75,79588.0,11.5288,11.5418,11.5288,11.5418,79588.0
2017-12-20 13:15:00,17.75,17.75,17.74,17.74,52155.0,11.5418,11.5418,11.5353,11.5353,52155.0
2017-12-20 13:20:00,17.74,17.75,17.74,17.75,59286.0,11.5353,11.5418,11.5353,11.5418,59286.0
2017-12-20 13:25:00,17.75,17.75,17.74,17.75,29425.0,11.5418,11.5418,11.5353,11.5418,29425.0
2017-12-20 13:30:00,17.74,17.75,17.72,17.72,190561.0,11.5353,11.5418,11.5223,11.5223,190561.0
2017-12-20 13:35:00,17.72,17.73,17.71,17.71,83986.0,11.5223,11.5288,11.5158,11.5158,83986.0
2017-12-20 13:40:00,17.71,17.72,17.71,17.71,87374.0,11.5158,11.5223,11.5158,11.5158,87374.0
2017-12-20 13:45:00,17.71,17.73,17.71,17.73,84597.0,11.5158,11.5288,11.5158,11.5288,84597.0
2017-12-20 13:50:00,17.73,17.73,17.71,17.72,129206.0,11.5288,11.5288,11.5158,11.5223,129206.0
2017-12-20 13:55:00,17.71,17.73,17.71,17.73,47103.0,11.5158,11.5288,11.5158,11.5288,47103.0
2017-12-20 14:00:00,17.73,17.75,17.72,17.73,74201.0,11.5288,11.5418,11.5223,11.5288,74201.0
2017-12-20 14:05:00,17.74,17.74,17.73,17.74,48354.0,11.5353,11.5353,11.5288,11.5353,48354.0
2017-12-20 14:10:00,17.73,17.74,17.72,17.73,131650.0,11.5288,11.5353,11.5223,11.5288,131650.0
2017-12-20 14:15:00,17.73,17.74,17.71,17.73,123053.0,11.5288,11.5353,11.5158,11.5288,123053.0
2017-12-20 14:20:00,17.74,17.74,17.71,17.71,57855.0,11.5353,11.5353,11.5158,11.5158,57855.0
2017-12-20 14:25:00,17.72,17.73,17.71,17.73,75208.0,11.5223,11.5288,11.5158,11.5288,75208.0
2017-12-20 14:30:00,17.73,17.73,17.71,17.72,65767.0,11.5288,11.5288,11.5158,11.5223,65767.0
2017-12-20 14:35:00,17.71,17.72,17.71,17.71,75491.0,11.5158,11.5223,11.5158,11.5158,75491.0
2017-12-20 14:40:00,17.71,17.72,17.71,17.71,63577.0,11.5158,11.5223,11.5158,11.5158,63577.0
2017-12-20 14:45:00,17.71,17.73,17.7,17.72,153982.0,11.5158,11.5288,11.5093,11.5223,153982.0
2017-12-20 14:50:00,17.72,17.72,17.68,17.7,188845.0,11.5223,11.5223,11.4963,11.5093,188845.0
2017-12-20 14:55:00,17.69,17.71,17.69,17.7,186335.0,11.5028,11.5158,11.5028,11.5093,186335.0
2017-12-20 15:00:00,17.71,17.73,17.7,17.73,115263.0,11.5158,11.5288,11.5093,11.5288,115263.0
2017-12-20 15:05:00,17.73,17.74,17.72,17.72,123961.0,11.5288,11.5353,11.5223,11.5223,123961.0
2017-12-20 15:10:00,17.73,17.73,17.71,17.71,54789.0,11.5288,11.5288,11.5158,11.5158,54789.0
2017-12-20 15:15:00,17.71,17.76,17.71,17.75,182865.0,11.5158,11.5483,11.5158,11.5418,182865.0
2017-12-20 15:20:00,17.75,17.75,17.72,17.73,118588.0,11.5418,11.5418,11.5223,11.5288,118588.0
2017-12-20 15:25:00,17.73,17.73,17.7,17.7,194981.0,11.5288,11.5288,11.5093,11.5093,194981.0
2017-12-20 15:30:00,17.71,17.75,17.7,17.74,199269.0,11.5158,11.5418,11.5093,11.5353,199269.0
2017-12-20 15:35:00,17.75,17.77,17.73,17.76,222924.0,11.5418,11.5548,11.5288,11.5483,222924.0
2017-12-20 15:40:00,17.76,17.78,17.73,17.78,289292.0,11.5483,11.5613,11.5288,11.5613,289292.0
2017-12-20 15:45:00,17.78,17.79,17.76,17.79,278066.0,11.5613,11.5678,11.5483,11.5678,278066.0
2017-12-20 15:50:00,17.78,17.8,17.77,17.8,280516.0,11.5613,11.5743,11.5548,11.5743,280516.0
2017-12-20 15:55:00,17.8,17.82,17.76,17.77,1613480.0,11.5743,11.5873,11.5483,11.5548,1613480.0
2017-12-21 09:30:00,17.72,17.77,17.64,17.77,553941.0,11.5223,11.5548,11.4703,11.5548,553941.0
2017-12-21 09:35:00,17.78,17.82,17.75,17.76,137737.0,11.5613,11.5873,11.5418,11.5483,137737.0
2017-12-21 09:40:00,17.75,17.79,17.75,17.78,51105.0,11.5418,11.5678,11.5418,11.5613,51105.0
2017-12-21 09:45:00,17.78,17.79,17.74,17.78,310106.0,11.5613,11.5678,11.5353,11.5613,310106.0
2017-12-21 09:50:00,17.79,17.8,17.76,17.77,132795.0,11.5678,11.5743,11.5483,11.5548,132795.0
2017-12-21 09:55:00,17.77,17.82,17.76,17.81,88954.0,11.5548,11.5873,11.5483,11.5808,88954.0
2017-12-21 10:00:00,17.82,17.83,17.79,17.8,102491.0,11.5873,11.5938,11.5678,11.5743,102491.0
2017-12-21 10:05:00,17.79,17.8,17.77,17.8,88823.0,11.5678,11.5743,11.5548,11.5743,88823.0
2017-12-21 10:10:00,17.8,17.82,17.78,17.8,268819.0,11.5743,11.5873,11.5613,11.5743,268819.0
2017-12-21 10:15:00,17.8,17.9,17.79,17.9,108787.0,11.5743,11.6393,11.5678,11.6393,108787.0
2017-12-21 10:20:00,17.89,17.92,17.88,17.9,105136.0,11.6328,11.6523,11.6263,11.6393,105136.0
2017-12-21 10:25:00,17.89,17.9,17.86,17.88,119753.0,11.6328,11.6393,11.6133,11.6263,119753.0
2017-12-21 10:30:00,17.87,17.95,17.87,17.95,117026.0,11.6198,11.6719,11.6198,11.6719,117026.0
2017-12-21 10:35:00,17.95,17.95,17.91,17.91,123593.0,11.6719,11.6719,11.6458,11.6458,123593.0
2017-12-21 10:40:00,17.91,17.96,17.9,17.94,188618.0,11.6458,11.6784,11.6393,11.6653,188618.0
2017-12-21 10:45:00,17.95,17.98,17.95,17.95,53356.0,11.6719,11.6914,11.6719,11.6719,53356.0
2017-12-21 10:50:00,17.95,17.99,17.95,17.97,174415.0,11.6719,11.6979,11.6719,11.6849,174415.0
2017-12-21 10:55:00,17.97,17.99,17.96,17.99,108662.0,11.6849,11.6979,11.6784,11.6979,108662.0
2017-12-21 11:00:00,17.99,18.0,17.97,17.98,115851.0,11.6979,11.7044,11.6849,11.6914,115851.0
2017-12-21 11:05:00,17.97,17.99,17.95,17.97,177063.0,11.6849,11.6979,11.6719,11.6849,177063.0
2017-12-21 11:10:00,17.97,17.98,17.96,17.96,108742.0,11.6849,11.6914,11.6784,11.6784,108742.0
2017-12-21 11:15:00,17.96,18.03,17.96,18.02,351361.0,11.6784,11.7239,11.6784,11.7174,351361.0
2017-12-21 11:20:00,18.03,18.04,18.01,18.04,92542.0,11.7239,11.7304,11.7109,11.7304,92542.0
2017-12-21 11:25:00,18.03,18.04,18.0,18.02,157235.0,11.7239,11.7304,11.7044,11.7174,157235.0
2017-12-21 11:30:00,18.02,18.04,18.0,18.0,156202.0,11.7174,11.7304,11.7044,11.7044,156202.0
2017-12-21 11:35:00,18.01,18.05,18.01,18.03,143094.0,11.7109,11.7369,11.7109,11.7239,143094.0
2017-12-21 11:40:00,18.04,18.08,18.03,18.05,134509.0,11.7304,11.7564,11.7239,11.7369,134509.0
2017-12-21 11:45:00,18.05,18.1,18.05,18.08,202010.0,11.7369,11.7694,11.7369,11.7564,202010.0
2017-12-21 11:50:00,18.08,18.09,18.06,18.07,97074.0,11.7564,11.7629,11.7434,11.7499,97074.0
2017-12-21 11:55:00,18.07,18.08,18.03,18.04,409506.0,11.7499,11.7564,11.7239,11.7304,409506.0
2017-12-21 12:00:00,18.04,18.06,18.03,18.06,204976.0,11.7304,11.7434,11.7239,11.7434,204976.0
2017-12-21 12:05:00,18.05,18.07,18.04,18.05,136455.0,11.7369,11.7499,11.7304,11.7369,136455.0
2017-12-21 12:10:00,18.05,18.06,18.04,18.05,108873.0,11.7369,11.7434,11.7304,11.7369,108873.0
2017-12-21 12:15:00,18.05,18.06,18.02,18.03,118916.0,11.7369,11.7434,11.7174,11.7239,118916.0
2017-12-21 12:20:00,18.04,18.05,18.01,18.02,70716.0,11.7304,11.7369,11.7109,11.7174,70716.0
2017-12-21 12:25:00,18.03,18.03,17.98,17.99,74565.0,11.7239,11.7239,11.6914,11.6979,74565.0
2017-12-21 12:30:00,17.99,18.0,17.97,17.99,112840.0,11.6979,11.7044,11.6849,11.6979,112840.0
2017-12-21 12:35:00,18.0,18.01,17.98,17.99,81954.0,11.7044,11.7109,11.6914,11.6979,81954.0
2017-12-21 12:40:00,17.99,18.0,17.98,17.98,45376.0,11.6979,11.7044,11.6914,11.6914,45376.0
2017-12-21 12:45:00,17.98,17.99,17.96,17.96,83912.0,11.6914,11.6979,11.6784,11.6784,83912.0
2017-12-21 12:50:00,17.96,17.98,17.96,17.98,42391.0,11.6784,11.6914,11.6784,11.6914,42391.0
2017-12-21 12:55:00,17.98,17.99,17.95,17.97,193149.0,11.6914,11.6979,11.6719,11.6849,193149.0
2017-12-21 13:00:00,17.96,17.98,17.96,17.98,92193.0,11.6784,11.6914,11.6784,11.6914,92193.0
2017-12-21 13:05:00,17.97,18.0,17.97,18.0,60560.0,11.6849,11.7044,11.6849,11.7044,60560.0
2017-12-21 13:10:00,18.0,18.01,17.97,18.0,185626.0,11.7044,11.7109,11.6849,11.7044,185626.0
2017-12-21 13:15:00,17.99,18.0,17.98,17.98,74355.0,11.6979,11.7044,11.6914,11.6914,74355.0
2017-12-21 13:20:00,17.98,18.0,17.98,18.0,68834.0,11.6914,11.7044,11.6914,11.7044,68834.0
2017-12-21 13:25:00,18.0,18.0,17.98,17.99,48003.0,11.7044,11.7044,11.6914,11.6979,48003.0
2017-12-21 13:30:00,17.98,17.99,17.97,17.98,86061.0,11.6914,11.6979,11.6849,11.6914,86061.0
2017-12-21 13:35:00,17.98,17.98,17.97,17.98,110560.0,11.6914,11.6914,11.6849,11.6914,110560.0
2017-12-21 13:40:00,17.97,17.98,17.97,17.97,59212.0,11.6849,11.6914,11.6849,11.6849,59212.0
2017-12-21 13:45:00,17.98,17.98,17.96,17.98,116604.0,11.6914,11.6914,11.6784,11.6914,116604.0
2017-12-21 13:50:00,17.97,17.98,17.96,17.96,155663.0,11.6849,11.6914,11.6784,11.6784,155663.0
2017-12-21 13:55:00,17.96,17.97,17.95,17.96,128532.0,11.6784,11.6849,11.6719,11.6784,128532.0
2017-12-21 14:00:00,17.96,17.98,17.96,17.98,72793.0,11.6784,11.6914,11.6784,11.6914,72793.0
2017-12-21 14:05:00,17.98,17.99,17.97,17.98,48979.0,11.6914,11.6979,11.6849,11.6914,48979.0
2017-12-21 14:10:00,17.99,17.99,17.97,17.98,82919.0,11.6979,11.6979,11.6849,11.6914,82919.0
2017-12-21 14:15:00,17.97,17.98,17.97,17.98,36889.0,11.6849,11.6914,11.6849,11.6914,36889.0
2017-12-21 14:20:00,17.97,17.99,17.97,17.98,64423.0,11.6849,11.6979,11.6849,11.6914,64423.0
2017-12-21 14:25:00,17.99,18.02,17.98,18.02,193214.0,11.6979,11.7174,11.6914,11.7174,193214.0
2017-12-21 14:30:00,18.02,18.02,18.0,18.0,134947.0,11.7174,11.7174,11.7044,11.7044,134947.0
2017-12-21 14:35:00,18.0,18.02,18.0,18.01,201545.0,11.7044,11.7174,11.7044,11.7109,201545.0
2017-12-21 14:40:00,18.01,18.02,18.0,18.01,68410.0,11.7109,11.7174,11.7044,11.7109,68410.0
2017-12-21 14:45:00,18.0,18.01,18.0,18.0,48019.0,11.7044,11.7109,11.7044,11.7044,48019.0
2017-12-21 14:50:00,18.0,18.03,18.0,18.03,141062.0,11.7044,11.7239,11.7044,11.7239,141062.0
2017-12-21 14:55:00,18.03,18.04,18.02,18.04,80798.0,11.7239,11.7304,11.7174,11.7304,80798.0
2017-12-21 15:00:00,18.04,18.04,18.02,18.02,91956.0,11.7304,11.7304,11.7174,11.7174,91956.0
2017-12-21 15:05:00,18.03,18.05,18.02,18.05,177503.0,11.7239,11.7369,11.7174,11.7369,177503.0
2017-12-21 15:10:00,18.05,18.1,18.04,18.1,154006.0,11.7369,11.7694,11.7304,11.7694,154006.0
2017-12-21 15:15:00,18.09,18.1,18.06,18.07,143436.0,11.7629,11.7694,11.7434,11.7499,143436.0
2017-12-21 15:20:00,18.07,18.08,18.06,18.07,66925.0,11.7499,11.7564,11.7434,11.7499,66925.0
2017-12-21 15:25:00,18.07,18.09,18.07,18.07,172666.0,11.7499,11.7629,11.7499,11.7499,172666.0
2017-12-21 15:30:00,18.07,18.08,18.06,18.07,154282.0,11.7499,11.7564,11.7434,11.7499,154282.0
2017-12-21 15:35:00,18.08,18.09,18.06,18.06,183237.0,11.7564,11.7629,11.7434,11.7434,183237.0
2017-12-21 15:40:00,18.07,18.07,18.05,18.07,167802.0,11.7499,11.7499,11.7369,11.7499,167802.0
2017-12-21 15:45:00,18.07,18.07,18.04,18.05,215102.0,11.7499,11.7499,11.7304,11.7369,215102.0
2017-12-21 15:50:00,18.05,18.07,18.03,18.06,485365.0,11.7369,11.7499,11.7239,11.7434,485365.0
2017-12-21 15:55:00,18.07,18.07,18.04,18.07,997708.0,11.7499,11.7499,11.7304,11.7499,997708.0
2017-12-22 09:30:00,18.03,18.08,18.02,18.04,256650.0,11.7239,11.7564,11.7174,11.7304,256650.0
2017-12-22 09:35:00,18.05,18.08,18.03,18.05,280319.0,11.7369,11.7564,11.7239,11.7369,280319.0
2017-12-22 09:40:00,18.05,18.11,18.05,18.1,118022.0,11.7369,11.7759,11.7369,11.7694,118022.0
2017-12-22 09:45:00,18.11,18.14,18.1,18.14,95227.0,11.7759,11.7954,11.7694,11.7954,95227.0
2017-12-22 09:50:00,18.14,18.14,18.09,18.12,81448.0,11.7954,11.7954,11.7629,11.7824,81448.0
2017-12-22 09:55:00,18.11,18.12,18.09,18.1,58520.0,11.7759,11.7824,11.7629,11.7694,58520.0
2017-12-22 10:00:00,18.11,18.11,18.06,18.1,108507.0,11.7759,11.7759,11.7434,11.7694,108507.0
2017-12-22 10:05:00,18.09,18.1,18.06,18.09,129036.0,11.7629,11.7694,11.7434,11.7629,129036.0
2017-12-22 10:10:00,18.09,18.09,18.05,18.06,69837.0,11.7629,11.7629,11.7369,11.7434,69837.0
2017-12-22 10:15:00,18.05,18.06,18.03,18.03,46547.0,11.7369,11.7434,11.7239,11.7239,46547.0
2017-12-22 10:20:00,18.04,18.05,18.02,18.04,52136.0,11.7304,11.7369,11.7174,11.7304,52136.0
2017-12-22 10:25:00,18.03,18.06,18.03,18.05,63161.0,11.7239,11.7434,11.7239,11.7369,63161.0
2017-12-22 10:30:00,18.05,18.06,18.02,18.06,281907.0,11.7369,11.7434,11.7174,11.7434,281907.0
2017-12-22 10:35:00,18.05,18.08,18.05,18.07,76558.0,11.7369,11.7564,11.7369,11.7499,76558.0
2017-12-22 10:40:00,18.07,18.1,18.05,18.06,108997.0,11.7499,11.7694,11.7369,11.7434,108997.0
2017-12-22 10:45:00,18.07,18.07,18.04,18.04,171558.0,11.7499,11.7499,11.7304,11.7304,171558.0
2017-12-22 10:50:00,18.04,18.09,18.04,18.09,151126.0,11.7304,11.7629,11.7304,11.7629,151126.0
2017-12-22 10:55:00,18.09,18.1,18.05,18.07,114978.0,11.7629,11.7694,11.7369,11.7499,114978.0
2017-12-22 11:00:00,18.07,18.11,18.06,18.1,111656.0,11.7499,11.7759,11.7434,11.7694,111656.0
2017-12-22 11:05:00,18.09,18.11,18.07,18.1,99458.0,11.7629,11.7759,11.7499,11.7694,99458.0
2017-12-22 11:10:00,18.1,18.1,18.08,18.09,52627.0,11.7694,11.7694,11.7564,11.7629,52627.0
2017-12-22 11:15:00,18.09,18.1,18.05,18.06,138223.0,11.7629,11.7694,11.7369,11.7434,138223.0
2017-12-22 11:20:00,18.06,18.07,18.04,18.04,106166.0,11.7434,11.7499,11.7304,11.7304,106166.0
2017-12-22 11:25:00,18.04,18.05,18.02,18.03,74523.0,11.7304,11.7369,11.7174,11.7239,74523.0
2017-12-22 11:30:00,18.04,18.05,18.02,18.04,123940.0,11.7304,11.7369,11.7174,11.7304,123940.0
2017-12-22 11:35:00,18.05,18.07,18.04,18.05,84445.0,11.7369,11.7499,11.7304,11.7369,84445.0
2017-12-22 11:40:00,18.05,18.07,18.04,18.05,74911.0,11.7369,11.7499,11.7304,11.7369,74911.0
2017-12-22 11:45:00,18.05,18.06,18.05,18.05,51365.0,11.7369,11.7434,11.7369,11.7369,51365.0
2017-12-22 11:50:00,18.05,18.07,18.05,18.06,118384.0,11.7369,11.7499,11.7369,11.7434,118384.0
2017-12-22 11:55:00,18.05,18.07,18.05,18.06,115487.0,11.7369,11.7499,11.7369,11.7434,115487.0
2017-12-22 12:00:00,18.06,18.08,18.04,18.05,79608.0,11.7434,11.7564,11.7304,11.7369,79608.0
2017-12-22 12:05:00,18.04,18.07,18.04,18.06,66664.0,11.7304,11.7499,11.7304,11.7434,66664.0
2017-12-22 12:10:00,18.07,18.08,18.06,18.08,43157.0,11.7499,11.7564,11.7434,11.7564,43157.0
2017-12-22 12:15:00,18.07,18.08,18.06,18.06,35616.0,11.7499,11.7564,11.7434,11.7434,35616.0
2017-12-22 12:20:00,18.07,18.08,18.05,18.08,77156.0,11.7499,11.7564,11.7369,11.7564,77156.0
2017-12-22 12:25:00,18.08,18.09,18.07,18.09,116007.0,11.7564,11.7629,11.7499,11.7629,116007.0
2017-12-22 12:30:00,18.09,18.1,18.07,18.07,186529.0,11.7629,11.7694,11.7499,11.7499,186529.0
2017-12-22 12:35:00,18.07,18.08,18.07,18.08,63221.0,11.7499,11.7564,11.7499,11.7564,63221.0
2017-12-22 12:40:00,18.07,18.08,18.06,18.06,59624.0,11.7499,11.7564,11.7434,11.7434,59624.0
2017-12-22 12:45:00,18.07,18.08,18.06,18.07,35195.0,11.7499,11.7564,11.7434,11.7499,35195.0
2017-12-22 12:50:00,18.07,18.08,18.07,18.08,34216.0,11.7499,11.7564,11.7499,11.7564,34216.0
2017-12-22 12:55:00,18.08,18.08,18.06,18.07,38746.0,11.7564,11.7564,11.7434,11.7499,38746.0
2017-12-22 13:00:00,18.07,18.08,18.06,18.07,35733.0,11.7499,11.7564,11.7434,11.7499,35733.0
2017-12-22 13:05:00,18.06,18.08,18.06,18.06,60623.0,11.7434,11.7564,11.7434,11.7434,60623.0
2017-12-22 13:10:00,18.07,18.08,18.06,18.07,84386.0,11.7499,11.7564,11.7434,11.7499,84386.0
2017-12-22 13:15:00,18.07,18.08,18.06,18.08,38223.0,11.7499,11.7564,11.7434,11.7564,38223.0
2017-12-22 13:20:00,18.07,18.08,18.06,18.06,33222.0,11.7499,11.7564,11.7434,11.7434,33222.0
2017-12-22 13:25:00,18.06,18.07,18.05,18.07,54516.0,11.7434,11.7499,11.7369,11.7499,54516.0
2017-12-22 13:30:00,18.07,18.07,18.06,18.07,27511.0,11.7499,11.7499,11.7434,11.7499,27511.0
2017-12-22 13:35:00,18.06,18.08,18.06,18.07,78433.0,11.7434,11.7564,11.7434,11.7499,78433.0
2017-12-22 13:40:00,18.07,18.08,18.05,18.07,80002.0,11.7499,11.7564,11.7369,11.7499,80002.0
2017-12-22 13:45:00,18.07,18.07,18.05,18.07,41658.0,11.7499,11.7499,11.7369,11.7499,41658.0
2017-12-22 13:50:00,18.07,18.08,18.06,18.06,54045.0,11.7499,11.7564,11.7434,11.7434,54045.0
2017-12-22 13:55:00,18.07,18.09,18.06,18.07,78304.0,11.7499,11.7629,11.7434,11.7499,78304.0
2017-12-22 14:00:00,18.07,18.08,18.06,18.07,22306.0,11.7499,11.7564,11.7434,11.7499,22306.0
2017-12-22 14:05:00,18.07,18.07,18.06,18.06,15065.0,11.7499,11.7499,11.7434,11.7434,15065.0
2017-12-22 14:10:00,18.07,18.07,18.06,18.07,26274.0,11.7499,11.7499,11.7434,11.7499,26274.0
2017-12-22 14:15:00,18.07,18.07,18.06,18.06,73450.0,11.7499,11.7499,11.7434,11.7434,73450.0
2017-12-22 14:20:00,18.06,18.07,18.06,18.06,38255.0,11.7434,11.7499,11.7434,11.7434,38255.0
2017-12-22 14:25:00,18.06,18.07,18.06,18.06,66333.0,11.7434,11.7499,11.7434,11.7434,66333.0
2017-12-22 14:30:00,18.06,18.07,18.06,18.06,65144.0,11.7434,11.7499,11.7434,11.7434,65144.0
2017-12-22 14:35:00,18.06,18.07,18.05,18.05,56752.0,11.7434,11.7499,11.7369,11.7369,56752.0
2017-12-22 14:40:00,18.05,18.06,18.05,18.05,44728.0,11.7369,11.7434,11.7369,11.7369,44728.0
2017-12-22 14:45:00,18.05,18.07,18.05,18.06,109443.0,11.7369,11.7499,11.7369,11.7434,109443.0
2017-12-22 14:50:00,18.06,18.07,18.05,18.06,174623.0,11.7434,11.7499,11.7369,11.7434,174623.0
2017-12-22 14:55:00,18.07,18.09,18.07,18.09,169034.0,11.7499,11.7629,11.7499,11.7629,169034.0
2017-12-22 15:00:00,18.09,18.1,18.06,18.06,79234.0,11.7629,11.7694,11.7434,11.7434,79234.0
2017-12-22 15:05:00,18.06,18.07,18.05,18.05,98011.0,11.7434,11.7499,11.7369,11.7369,98011.0
2017-12-22 15:10:00,18.06,18.07,18.05,18.07,62888.0,11.7434,11.7499,11.7369,11.7499,62888.0
2017-12-22 15:15:00,18.07,18.07,18.05,18.05,58903.0,11.7499,11.7499,11.7369,11.7369,58903.0
2017-12-22 15:20:00,18.05,18.06,18.05,18.05,66268.0,11.7369,11.7434,11.7369,11.7369,66268.0
2017-12-22 15:25:00,18.06,18.07,18.05,18.06,84001.0,11.7434,11.7499,11.7369,11.7434,84001.0
2017-12-22 15:30:00,18.06,18.07,18.05,18.07,55399.0,11.7434,11.7499,11.7369,11.7499,55399.0
2017-12-22 15:35:00,18.07,18.08,18.05,18.06,152009.0,11.7499,11.7564,11.7369,11.7434,152009.0
2017-12-22 15:40:00,18.05,18.07,18.05,18.05,87115.0,11.7369,11.7499,11.7369,11.7369,87115.0
2017-12-22 15:45:00,18.05,18.06,18.04,18.05,116577.0,11.7369,11.7434,11.7304,11.7369,116577.0
2017-12-22 15:50:00,18.05,18.06,18.04,18.05,94400.0,11.7369,11.7434,11.7304,11.7369,94400.0
2017-12-22 15:55:00,18.05,18.06,18.04,18.06,322122.0,11.7369,11.7434,11.7304,11.7434,322122.0
2017-12-26 09:30:00,18.05,18.12,18.05,18.12,242035.0,11.7369,11.7824,11.7369,11.7824,242035.0
2017-12-26 09:35:00,18.11,18.14,18.1,18.13,133539.0,11.7759,11.7954,11.7694,11.7889,133539.0
2017-12-26 09:40:00,18.13,18.15,18.12,18.13,100031.0,11.7889,11.8019,11.7824,11.7889,100031.0
2017-12-26 09:45:00,18.13,18.14,18.11,18.11,64854.0,11.7889,11.7954,11.7759,11.7759,64854.0
2017-12-26 09:50:00,18.12,18.12,18.09,18.1,65945.0,11.7824,11.7824,11.7629,11.7694,65945.0
2017-12-26 09:55:00,18.11,18.11,18.08,18.09,113966.0,11.7759,11.7759,11.7564,11.7629,113966.0
2017-12-26 10:00:00,18.09,18.09,18.07,18.09,75280.0,11.7629,11.7629,11.7499,11.7629,75280.0
2017-12-26 10:05:00,18.09,18.11,18.08,18.1,97877.0,11.7629,11.7759,11.7564,11.7694,97877.0
2017-12-26 10:10:00,18.11,18.11,18.08,18.09,77253.0,11.7759,11.7759,11.7564,11.7629,77253.0
2017-12-26 10:15:00,18.09,18.12,18.09,18.1,90546.0,11.7629,11.7824,11.7629,11.7694,90546.0
2017-12-26 10:20:00,18.1,18.12,18.09,18.12,68575.0,11.7694,11.7824,11.7629,11.7824,68575.0
2017-12-26 10:25:00,18.11,18.13,18.09,18.13,144715.0,11.7759,11.7889,11.7629,11.7889,144715.0
2017-12-26 10:30:00,18.13,18.18,18.12,18.16,240442.0,11.7889,11.8214,11.7824,11.8084,240442.0
2017-12-26 10:35:00,18.16,18.17,18.15,18.16,71658.0,11.8084,11.8149,11.8019,11.8084,71658.0
2017-12-26 10:40:00,18.16,18.18,18.14,18.14,106163.0,11.8084,11.8214,11.7954,11.7954,106163.0
2017-12-26 10:45:00,18.14,18.17,18.13,18.13,69977.0,11.7954,11.8149,11.7889,11.7889,69977.0
2017-12-26 10:50:00,18.13,18.14,18.11,18.11,59275.0,11.7889,11.7954,11.7759,11.7759,59275.0
2017-12-26 10:55:00,18.12,18.14,18.11,18.14,56479.0,11.7824,11.7954,11.7759,11.7954,56479.0
2017-12-26 11:00:00,18.13,18.14,18.1,18.11,65695.0,11.7889,11.7954,11.7694,11.7759,65695.0
2017-12-26 11:05:00,18.11,18.12,18.09,18.11,82796.0,11.7759,11.7824,11.7629,11.7759,82796.0
2017-12-26 11:10:00,18.11,18.13,18.09,18.12,56934.0,11.7759,11.7889,11.7629,11.7824,56934.0
2017-12-26 11:15:00,18.12,18.13,18.11,18.12,56958.0,11.7824,11.7889,11.7759,11.7824,56958.0
2017-12-26 11:20:00,18.12,18.14,18.11,18.11,80207.0,11.7824,11.7954,11.7759,11.7759,80207.0
2017-12-26 11:25:00,18.11,18.12,18.1,18.11,46876.0,11.7759,11.7824,11.7694,11.7759,46876.0
2017-12-26 11:30:00,18.1,18.11,18.1,18.1,84047.0,11.7694,11.7759,11.7694,11.7694,84047.0
2017-12-26 11:35:00,18.11,18.11,18.09,18.1,69276.0,11.7759,11.7759,11.7629,11.7694,69276.0
2017-12-26 11:40:00,18.1,18.1,18.08,18.09,72782.0,11.7694,11.7694,11.7564,11.7629,72782.0
2017-12-26 11:45:00,18.09,18.1,18.08,18.1,56131.0,11.7629,11.7694,11.7564,11.7694,56131.0
2017-12-26 11:50:00,18.1,18.1,18.09,18.09,46701.0,11.7694,11.7694,11.7629,11.7629,46701.0
2017-12-26 11:55:00,18.1,18.13,18.09,18.12,141932.0,11.7694,11.7889,11.7629,11.7824,141932.0
2017-12-26 12:00:00,18.12,18.14,18.1,18.11,102098.0,11.7824,11.7954,11.7694,11.7759,102098.0
2017-12-26 12:05:00,18.11,18.13,18.1,18.12,72355.0,11.7759,11.7889,11.7694,11.7824,72355.0
2017-12-26 12:10:00,18.13,18.14,18.11,18.14,72490.0,11.7889,11.7954,11.7759,11.7954,72490.0
2017-12-26 12:15:00,18.14,18.18,18.13,18.16,146305.0,11.7954,11.8214,11.7889,11.8084,146305.0
2017-12-26 12:20:00,18.16,18.17,18.15,18.16,97542.0,11.8084,11.8149,11.8019,11.8084,97542.0
2017-12-26 12:25:00,18.16,18.17,18.15,18.16,61960.0,11.8084,11.8149,11.8019,11.8084,61960.0
2017-12-26 12:30:00,18.15,18.16,18.14,18.14,86405.0,11.8019,11.8084,11.7954,11.7954,86405.0
2017-12-26 12:35:00,18.14,18.15,18.13,18.14,49633.0,11.7954,11.8019,11.7889,11.7954,49633.0
2017-12-26 12:40:00,18.13,18.14,18.13,18.13,19236.0,11.7889,11.7954,11.7889,11.7889,19236.0
2017-12-26 12:45:00,18.13,18.14,18.13,18.13,47816.0,11.7889,11.7954,11.7889,11.7889,47816.0
2017-12-26 12:50:00,18.13,18.14,18.11,18.11,47329.0,11.7889,11.7954,11.7759,11.7759,47329.0
2017-12-26 12:55:00,18.12,18.13,18.1,18.1,85606.0,11.7824,11.7889,11.7694,11.7694,85606.0
2017-12-26 13:00:00,18.1,18.14,18.1,18.14,78347.0,11.7694,11.7954,11.7694,11.7954,78347.0
2017-12-26 13:05:00,18.14,18.14,18.11,18.12,37401.0,11.7954,11.7954,11.7759,11.7824,37401.0
2017-12-26 13:10:00,18.11,18.14,18.11,18.13,93708.0,11.7759,11.7954,11.7759,11.7889,93708.0
2017-12-26 13:15:00,18.13,18.13,18.12,18.13,28740.0,11.7889,11.7889,11.7824,11.7889,28740.0
2017-12-26 13:20:00,18.12,18.13,18.11,18.13,66736.0,11.7824,11.7889,11.7759,11.7889,66736.0
2017-12-26 13:25:00,18.13,18.13,18.1,18.1,54883.0,11.7889,11.7889,11.7694,11.7694,54883.0
2017-12-26 13:30:00,18.1,18.11,18.1,18.11,32740.0,11.7694,11.7759,11.7694,11.7759,32740.0
2017-12-26 13:35:00,18.11,18.11,18.09,18.09,79157.0,11.7759,11.7759,11.7629,11.7629,79157.0
2017-12-26 13:40:00,18.1,18.13,18.09,18.13,85435.0,11.7694,11.7889,11.7629,11.7889,85435.0
2017-12-26 13:45:00,18.13,18.13,18.11,18.12,51187.0,11.7889,11.7889,11.7759,11.7824,51187.0
2017-12-26 13:50:00,18.11,18.12,18.11,18.11,24554.0,11.7759,11.7824,11.7759,11.7759,24554.0
2017-12-26 13:55:00,18.11,18.12,18.1,18.1,67263.0,11.7759,11.7824,11.7694,11.7694,67263.0
2017-12-26 14:00:00,18.1,18.12,18.09,18.12,114700.0,11.7694,11.7824,11.7629,11.7824,114700.0
2017-12-26 14:05:00,18.11,18.12,18.11,18.12,35723.0,11.7759,11.7824,11.7759,11.7824,35723.0
2017-12-26 14:10:00,18.12,18.12,18.1,18.12,40697.0,11.7824,11.7824,11.7694,11.7824,40697.0
2017-12-26 14:15:00,18.12,18.12,18.1,18.11,46506.0,11.7824,11.7824,11.7694,11.7759,46506.0
2017-12-26 14:20:00,18.1,18.12,18.09,18.11,130939.0,11.7694,11.7824,11.7629,11.7759,130939.0
2017-12-26 14:25:00,18.1,18.11,18.09,18.1,60953.0,11.7694,11.7759,11.7629,11.7694,60953.0
2017-12-26 14:30:00,18.1,18.1,18.09,18.09,29247.0,11.7694,11.7694,11.7629,11.7629,29247.0
2017-12-26 14:35:00,18.1,18.12,18.09,18.11,79571.0,11.7694,11.7824,11.7629,11.7759,79571.0
2017-12-26 14:40:00,18.11,18.11,18.09,18.1,71535.0,11.7759,11.7759,11.7629,11.7694,71535.0
2017-12-26 14:45:00,18.1,18.1,18.09,18.1,34780.0,11.7694,11.7694,11.7629,11.7694,34780.0
2017-12-26 14:50:00,18.1,18.11,18.09,18.09,62218.0,11.7694,11.7759,11.7629,11.7629,62218.0
2017-12-26 14:55:00,18.1,18.1,18.08,18.1,63616.0,11.7694,11.7694,11.7564,11.7694,63616.0
2017-12-26 15:00:00,18.09,18.1,18.09,18.09,36078.0,11.7629,11.7694,11.7629,11.7629,36078.0
2017-12-26 15:05:00,18.1,18.1,18.09,18.1,46098.0,11.7694,11.7694,11.7629,11.7694,46098.0
2017-12-26 15:10:00,18.1,18.11,18.09,18.1,67086.0,11.7694,11.7759,11.7629,11.7694,67086.0
2017-12-26 15:15:00,18.1,18.1,18.08,18.08,70962.0,11.7694,11.7694,11.7564,11.7564,70962.0
2017-12-26 15:20:00,18.08,18.09,18.07,18.08,66454.0,11.7564,11.7629,11.7499,11.7564,66454.0
2017-12-26 15:25:00,18.08,18.08,18.07,18.07,54997.0,11.7564,11.7564,11.7499,11.7499,54997.0
2017-12-26 15:30:00,18.08,18.1,18.07,18.09,191075.0,11.7564,11.7694,11.7499,11.7629,191075.0
2017-12-26 15:35:00,18.09,18.1,18.06,18.08,139397.0,11.7629,11.7694,11.7434,11.7564,139397.0
2017-12-26 15:40:00,18.08,18.1,18.07,18.1,73363.0,11.7564,11.7694,11.7499,11.7694,73363.0
2017-12-26 15:45:00,18.1,18.12,18.09,18.11,250449.0,11.7694,11.7824,11.7629,11.7759,250449.0
2017-12-26 15:50:00,18.11,18.11,18.09,18.09,119579.0,11.7759,11.7759,11.7629,11.7629,119579.0
2017-12-26 15:55:00,18.1,18.12,18.09,18.11,390021.0,11.7694,11.7824,11.7629,11.7759,390021.0
2017-12-27 09:30:00,18.13,18.14,18.06,18.07,267538.0,11.7889,11.7954,11.7434,11.7499,267538.0
2017-12-27 09:35:00,18.07,18.1,18.05,18.09,143949.0,11.7499,11.7694,11.7369,11.7629,143949.0
2017-12-27 09:40:00,18.09,18.17,18.09,18.16,125690.0,11.7629,11.8149,11.7629,11.8084,125690.0
2017-12-27 09:45:00,18.17,18.19,18.16,18.18,128046.0,11.8149,11.8279,11.8084,11.8214,128046.0
2017-12-27 09:50:00,18.18,18.2,18.16,18.16,105520.0,11.8214,11.8344,11.8084,11.8084,105520.0
2017-12-27 09:55:00,18.17,18.18,18.15,18.16,102056.0,11.8149,11.8214,11.8019,11.8084,102056.0
2017-12-27 10:00:00,18.16,18.17,18.12,18.14,102748.0,11.8084,11.8149,11.7824,11.7954,102748.0
2017-12-27 10:05:00,18.14,18.14,18.09,18.1,102253.0,11.7954,11.7954,11.7629,11.7694,102253.0
2017-12-27 10:10:00,18.1,18.12,18.09,18.11,117013.0,11.7694,11.7824,11.7629,11.7759,117013.0
2017-12-27 10:15:00,18.1,18.15,18.1,18.12,155678.0,11.7694,11.8019,11.7694,11.7824,155678.0
2017-12-27 10:20:00,18.12,18.14,18.11,18.12,151460.0,11.7824,11.7954,11.7759,11.7824,151460.0
2017-12-27 10:25:00,18.12,18.12,18.09,18.09,76622.0,11.7824,11.7824,11.7629,11.7629,76622.0
2017-12-27 10:30:00,18.09,18.1,18.08,18.09,56953.0,11.7629,11.7694,11.7564,11.7629,56953.0
2017-12-27 10:35:00,18.09,18.13,18.09,18.11,113496.0,11.7629,11.7889,11.7629,11.7759,113496.0
2017-12-27 10:40:00,18.11,18.13,18.11,18.13,63685.0,11.7759,11.7889,11.7759,11.7889,63685.0
2017-12-27 10:45:00,18.13,18.13,18.11,18.12,84149.0,11.7889,11.7889,11.7759,11.7824,84149.0
2017-12-27 10:50:00,18.12,18.12,18.11,18.12,34303.0,11.7824,11.7824,11.7759,11.7824,34303.0
2017-12-27 10:55:00,18.12,18.13,18.1,18.11,123631.0,11.7824,11.7889,11.7694,11.7759,123631.0
2017-12-27 11:00:00,18.12,18.12,18.11,18.11,42246.0,11.7824,11.7824,11.7759,11.7759,42246.0
2017-12-27 11:05:00,18.12,18.12,18.1,18.11,65275.0,11.7824,11.7824,11.7694,11.7759,65275.0
2017-12-27 11:10:00,18.1,18.11,18.09,18.11,53935.0,11.7694,11.7759,11.7629,11.7759,53935.0
2017-12-27 11:15:00,18.11,18.12,18.1,18.11,57137.0,11.7759,11.7824,11.7694,11.7759,57137.0
2017-12-27 11:20:00,18.11,18.14,18.1,18.14,119862.0,11.7759,11.7954,11.7694,11.7954,119862.0
2017-12-27 11:25:00,18.14,18.15,18.12,18.14,183583.0,11.7954,11.8019,11.7824,11.7954,183583.0
2017-12-27 11:30:00,18.14,18.15,18.13,18.15,73959.0,11.7954,11.8019,11.7889,11.8019,73959.0
2017-12-27 11:35:00,18.15,18.18,18.14,18.17,191990.0,11.8019,11.8214,11.7954,11.8149,191990.0
2017-12-27 11:40:00,18.17,18.18,18.15,18.15,87825.0,11.8149,11.8214,11.8019,11.8019,87825.0
2017-12-27 11:45:00,18.16,18.18,18.15,18.17,60819.0,11.8084,11.8214,11.8019,11.8149,60819.0
2017-12-27 11:50:00,18.16,18.17,18.14,18.14,66393.0,11.8084,11.8149,11.7954,11.7954,66393.0
2017-12-27 11:55:00,18.14,18.15,18.14,18.14,38125.0,11.7954,11.8019,11.7954,11.7954,38125.0
2017-12-27 12:00:00,18.14,18.15,18.13,18.15,71817.0,11.7954,11.8019,11.7889,11.8019,71817.0
2017-12-27 12:05:00,18.15,18.16,18.14,18.14,50626.0,11.8019,11.8084,11.7954,11.7954,50626.0
2017-12-27 12:10:00,18.14,18.16,18.14,18.14,42089.0,11.7954,11.8084,11.7954,11.7954,42089.0
2017-12-27 12:15:00,18.14,18.15,18.13,18.14,58958.0,11.7954,11.8019,11.7889,11.7954,58958.0
2017-12-27 12:20:00,18.14,18.14,18.13,18.13,55848.0,11.7954,11.7954,11.7889,11.7889,55848.0
2017-12-27 12:25:00,18.14,18.14,18.12,18.12,79137.0,11.7954,11.7954,11.7824,11.7824,79137.0
2017-12-27 12:30:00,18.11,18.12,18.11,18.11,47091.0,11.7759,11.7824,11.7759,11.7759,47091.0
2017-12-27 12:35:00,18.12,18.12,18.11,18.11,32848.0,11.7824,11.7824,11.7759,11.7759,32848.0
2017-12-27 12:40:00,18.12,18.13,18.11,18.12,65601.0,11.7824,11.7889,11.7759,11.7824,65601.0
2017-12-27 12:45:00,18.13,18.13,18.09,18.09,94523.0,11.7889,11.7889,11.7629,11.7629,94523.0
2017-12-27 12:50:00,18.1,18.11,18.09,18.09,37949.0,11.7694,11.7759,11.7629,11.7629,37949.0
2017-12-27 12:55:00,18.09,18.1,18.07,18.09,87835.0,11.7629,11.7694,11.7499,11.7629,87835.0
2017-12-27 13:00:00,18.1,18.1,18.09,18.09,28699.0,11.7694,11.7694,11.7629,11.7629,28699.0
2017-12-27 13:05:00,18.1,18.11,18.09,18.11,56693.0,11.7694,11.7759,11.7629,11.7759,56693.0
2017-12-27 13:10:00,18.1,18.11,18.1,18.11,17728.0,11.7694,11.7759,11.7694,11.7759,17728.0
2017-12-27 13:15:00,18.11,18.11,18.1,18.11,51393.0,11.7759,11.7759,11.7694,11.7759,51393.0
2017-12-27 13:20:00,18.1,18.11,18.1,18.1,36941.0,11.7694,11.7759,11.7694,11.7694,36941.0
2017-12-27 13:25:00,18.1,18.12,18.1,18.12,57509.0,11.7694,11.7824,11.7694,11.7824,57509.0
2017-12-27 13:30:00,18.11,18.12,18.1,18.11,67953.0,11.7759,11.7824,11.7694,11.7759,67953.0
2017-12-27 13:35:00,18.11,18.12,18.1,18.1,42794.0,11.7759,11.7824,11.7694,11.7694,42794.0
2017-12-27 13:40:00,18.11,18.12,18.09,18.09,90305.0,11.7759,11.7824,11.7629,11.7629,90305.0
2017-12-27 13:45:00,18.1,18.1,18.09,18.1,30776.0,11.7694,11.7694,11.7629,11.7694,30776.0
2017-12-27 13:50:00,18.09,18.11,18.09,18.09,101686.0,11.7629,11.7759,11.7629,11.7629,101686.0
2017-12-27 13:55:00,18.1,18.1,18.09,18.09,27303.0,11.7694,11.7694,11.7629,11.7629,27303.0
2017-12-27 14:00:00,18.09,18.1,18.09,18.09,36744.0,11.7629,11.7694,11.7629,11.7629,36744.0
2017-12-27 14:05:00,18.09,18.1,18.09,18.09,54107.0,11.7629,11.7694,11.7629,11.7629,54107.0
2017-12-27 14:10:00,18.09,18.12,18.09,18.1,99193.0,11.7629,11.7824,11.7629,11.7694,99193.0
2017-12-27 14:15:00,18.11,18.11,18.09,18.09,59461.0,11.7759,11.7759,11.7629,11.7629,59461.0
2017-12-27 14:20:00,18.1,18.1,18.09,18.09,55011.0,11.7694,11.7694,11.7629,11.7629,55011.0
2017-12-27 14:25:00,18.09,18.1,18.08,18.09,65565.0,11.7629,11.7694,11.7564,11.7629,65565.0
2017-12-27 14:30:00,18.08,18.09,18.08,18.09,24472.0,11.7564,11.7629,11.7564,11.7629,24472.0
2017-12-27 14:35:00,18.08,18.1,18.08,18.09,118462.0,11.7564,11.7694,11.7564,11.7629,118462.0
2017-12-27 14:40:00,18.1,18.11,18.09,18.11,122413.0,11.7694,11.7759,11.7629,11.7759,122413.0
2017-12-27 14:45:00,18.11,18.12,18.1,18.1,111363.0,11.7759,11.7824,11.7694,11.7694,111363.0
2017-12-27 14:50:00,18.1,18.12,18.1,18.11,72479.0,11.7694,11.7824,11.7694,11.7759,72479.0
2017-12-27 14:55:00,18.11,18.12,18.11,18.12,56900.0,11.7759,11.7824,11.7759,11.7824,56900.0
2017-12-27 15:00:00,18.11,18.12,18.1,18.1,67153.0,11.7759,11.7824,11.7694,11.7694,67153.0
2017-12-27 15:05:00,18.1,18.11,18.1,18.1,38097.0,11.7694,11.7759,11.7694,11.7694,38097.0
2017-12-27 15:10:00,18.11,18.13,18.1,18.12,171627.0,11.7759,11.7889,11.7694,11.7824,171627.0
2017-12-27 15:15:00,18.12,18.13,18.11,18.11,98428.0,11.7824,11.7889,11.7759,11.7759,98428.0
2017-12-27 15:20:00,18.12,18.12,18.11,18.12,41545.0,11.7824,11.7824,11.7759,11.7824,41545.0
2017-12-27 15:25:00,18.12,18.12,18.11,18.11,50392.0,11.7824,11.7824,11.7759,11.7759,50392.0
2017-12-27 15:30:00,18.12,18.12,18.11,18.12,55182.0,11.7824,11.7824,11.7759,11.7824,55182.0
2017-12-27 15:35:00,18.12,18.12,18.08,18.09,206292.0,11.7824,11.7824,11.7564,11.7629,206292.0
2017-12-27 15:40:00,18.09,18.1,18.09,18.09,61229.0,11.7629,11.7694,11.7629,11.7629,61229.0
2017-12-27 15:45:00,18.09,18.1,18.08,18.09,190808.0,11.7629,11.7694,11.7564,11.7629,190808.0
2017-12-27 15:50:00,18.09,18.1,18.09,18.1,97343.0,11.7629,11.7694,11.7629,11.7694,97343.0
2017-12-27 15:55:00,18.1,18.12,18.09,18.11,395181.0,11.7694,11.7824,11.7629,11.7759,395181.0
2017-12-28 09:30:00,18.14,18.16,18.12,18.15,323494.0,11.7954,11.8084,11.7824,11.8019,323494.0
2017-12-28 09:35:00,18.14,18.15,18.13,18.14,45401.0,11.7954,11.8019,11.7889,11.7954,45401.0
2017-12-28 09:40:00,18.13,18.15,18.12,18.13,94068.0,11.7889,11.8019,11.7824,11.7889,94068.0
2017-12-28 09:45:00,18.13,18.14,18.1,18.12,117295.0,11.7889,11.7954,11.7694,11.7824,117295.0
2017-12-28 09:50:00,18.12,18.15,18.11,18.15,79909.0,11.7824,11.8019,11.7759,11.8019,79909.0
2017-12-28 09:55:00,18.15,18.15,18.14,18.15,84096.0,11.8019,11.8019,11.7954,11.8019,84096.0
2017-12-28 10:00:00,18.15,18.17,18.14,18.14,145072.0,11.8019,11.8149,11.7954,11.7954,145072.0
2017-12-28 10:05:00,18.14,18.18,18.14,18.18,86505.0,11.7954,11.8214,11.7954,11.8214,86505.0
2017-12-28 10:10:00,18.18,18.18,18.15,18.16,72989.0,11.8214,11.8214,11.8019,11.8084,72989.0
2017-12-28 10:15:00,18.16,18.16,18.14,18.14,47403.0,11.8084,11.8084,11.7954,11.7954,47403.0
2017-12-28 10:20:00,18.14,18.15,18.14,18.14,58837.0,11.7954,11.8019,11.7954,11.7954,58837.0
2017-12-28 10:25:00,18.14,18.18,18.14,18.17,113033.0,11.7954,11.8214,11.7954,11.8149,113033.0
2017-12-28 10:30:00,18.17,18.19,18.17,18.19,94644.0,11.8149,11.8279,11.8149,11.8279,94644.0
2017-12-28 10:35:00,18.18,18.19,18.18,18.19,56766.0,11.8214,11.8279,11.8214,11.8279,56766.0
2017-12-28 10:40:00,18.19,18.2,18.17,18.18,120437.0,11.8279,11.8344,11.8149,11.8214,120437.0
2017-12-28 10:45:00,18.18,18.18,18.17,18.17,56291.0,11.8214,11.8214,11.8149,11.8149,56291.0
2017-12-28 10:50:00,18.18,18.19,18.16,18.19,70654.0,11.8214,11.8279,11.8084,11.8279,70654.0
2017-12-28 10:55:00,18.19,18.19,18.17,18.19,58584.0,11.8279,11.8279,11.8149,11.8279,58584.0
2017-12-28 11:00:00,18.19,18.19,18.15,18.16,124652.0,11.8279,11.8279,11.8019,11.8084,124652.0
2017-12-28 11:05:00,18.16,18.18,18.14,18.17,102776.0,11.8084,11.8214,11.7954,11.8149,102776.0
2017-12-28 11:10:00,18.16,18.17,18.15,18.16,37131.0,11.8084,11.8149,11.8019,11.8084,37131.0
2017-12-28 11:15:00,18.16,18.16,18.14,18.15,50226.0,11.8084,11.8084,11.7954,11.8019,50226.0
2017-12-28 11:20:00,18.16,18.16,18.14,18.15,70035.0,11.8084,11.8084,11.7954,11.8019,70035.0
2017-12-28 11:25:00,18.15,18.16,18.14,18.16,40286.0,11.8019,11.8084,11.7954,11.8084,40286.0
2017-12-28 11:30:00,18.16,18.16,18.15,18.15,48303.0,11.8084,11.8084,11.8019,11.8019,48303.0
2017-12-28 11:35:00,18.16,18.16,18.12,18.12,51259.0,11.8084,11.8084,11.7824,11.7824,51259.0
2017-12-28 11:40:00,18.13,18.14,18.12,18.12,62981.0,11.7889,11.7954,11.7824,11.7824,62981.0
2017-12-28 11:45:00,18.12,18.14,18.12,18.14,61310.0,11.7824,11.7954,11.7824,11.7954,61310.0
2017-12-28 11:50:00,18.14,18.15,18.12,18.14,114564.0,11.7954,11.8019,11.7824,11.7954,114564.0
2017-12-28 11:55:00,18.14,18.15,18.13,18.14,53547.0,11.7954,11.8019,11.7889,11.7954,53547.0
2017-12-28 12:00:00,18.14,18.15,18.13,18.14,74039.0,11.7954,11.8019,11.7889,11.7954,74039.0
2017-12-28 12:05:00,18.14,18.15,18.13,18.14,48474.0,11.7954,11.8019,11.7889,11.7954,48474.0
2017-12-28 12:10:00,18.14,18.15,18.14,18.14,54689.0,11.7954,11.8019,11.7954,11.7954,54689.0
2017-12-28 12:15:00,18.14,18.15,18.14,18.14,37756.0,11.7954,11.8019,11.7954,11.7954,37756.0
2017-12-28 12:20:00,18.14,18.15,18.14,18.15,44635.0,11.7954,11.8019,11.7954,11.8019,44635.0
2017-12-28 12:25:00,18.15,18.15,18.14,18.15,35313.0,11.8019,11.8019,11.7954,11.8019,35313.0
2017-12-28 12:30:00,18.14,18.15,18.14,18.14,79806.0,11.7954,11.8019,11.7954,11.7954,79806.0
2017-12-28 12:35:00,18.14,18.15,18.13,18.13,63626.0,11.7954,11.8019,11.7889,11.7889,63626.0
2017-12-28 12:40:00,18.14,18.14,18.13,18.14,49557.0,11.7954,11.7954,11.7889,11.7954,49557.0
2017-12-28 12:45:00,18.14,18.14,18.13,18.14,23481.0,11.7954,11.7954,11.7889,11.7954,23481.0
2017-12-28 12:50:00,18.14,18.15,18.13,18.14,81995.0,11.7954,11.8019,11.7889,11.7954,81995.0
2017-12-28 12:55:00,18.15,18.16,18.15,18.16,66824.0,11.8019,11.8084,11.8019,11.8084,66824.0
2017-12-28 13:00:00,18.16,18.16,18.15,18.16,30861.0,11.8084,11.8084,11.8019,11.8084,30861.0
2017-12-28 13:05:00,18.16,18.17,18.15,18.17,62339.0,11.8084,11.8149,11.8019,11.8149,62339.0
2017-12-28 13:10:00,18.16,18.17,18.16,18.16,41280.0,11.8084,11.8149,11.8084,11.8084,41280.0
2017-12-28 13:15:00,18.16,18.18,18.16,18.17,56225.0,11.8084,11.8214,11.8084,11.8149,56225.0
2017-12-28 13:20:00,18.17,18.18,18.16,18.18,59014.0,11.8149,11.8214,11.8084,11.8214,59014.0
2017-12-28 13:25:00,18.18,18.19,18.16,18.17,98417.0,11.8214,11.8279,11.8084,11.8149,98417.0
2017-12-28 13:30:00,18.17,18.18,18.16,18.18,62721.0,11.8149,11.8214,11.8084,11.8214,62721.0
2017-12-28 13:35:00,18.17,18.19,18.17,18.18,42292.0,11.8149,11.8279,11.8149,11.8214,42292.0
2017-12-28 13:40:00,18.19,18.2,18.17,18.2,146905.0,11.8279,11.8344,11.8149,11.8344,146905.0
2017-12-28 13:45:00,18.19,18.21,18.19,18.21,164507.0,11.8279,11.8409,11.8279,11.8409,164507.0
2017-12-28 13:50:00,18.21,18.21,18.19,18.2,91382.0,11.8409,11.8409,11.8279,11.8344,91382.0
2017-12-28 13:55:00,18.21,18.23,18.2,18.22,123346.0,11.8409,11.8539,11.8344,11.8474,123346.0
2017-12-28 14:00:00,18.23,18.24,18.22,18.23,110011.0,11.8539,11.8604,11.8474,11.8539,110011.0
2017-12-28 14:05:00,18.23,18.24,18.21,18.23,108350.0,11.8539,11.8604,11.8409,11.8539,108350.0
2017-12-28 14:10:00,18.23,18.23,18.22,18.23,28504.0,11.8539,11.8539,11.8474,11.8539,28504.0
2017-12-28 14:15:00,18.22,18.23,18.21,18.21,105542.0,11.8474,11.8539,11.8409,11.8409,105542.0
2017-12-28 14:20:00,18.21,18.23,18.2,18.23,238945.0,11.8409,11.8539,11.8344,11.8539,238945.0
2017-12-28 14:25:00,18.23,18.25,18.22,18.24,72502.0,11.8539,11.8669,11.8474,11.8604,72502.0
2017-12-28 14:30:00,18.25,18.28,18.24,18.28,191219.0,11.8669,11.8864,11.8604,11.8864,191219.0
2017-12-28 14:35:00,18.27,18.28,18.25,18.26,180884.0,11.8799,11.8864,11.8669,11.8734,180884.0
2017-12-28 14:40:00,18.26,18.26,18.24,18.26,66028.0,11.8734,11.8734,11.8604,11.8734,66028.0
2017-12-28 14:45:00,18.26,18.28,18.26,18.28,78543.0,11.8734,11.8864,11.8734,11.8864,78543.0
2017-12-28 14:50:00,18.28,18.28,18.27,18.28,93687.0,11.8864,11.8864,11.8799,11.8864,93687.0
2017-12-28 14:55:00,18.28,18.28,18.27,18.28,54632.0,11.8864,11.8864,11.8799,11.8864,54632.0
2017-12-28 15:00:00,18.28,18.28,18.25,18.26,99832.0,11.8864,11.8864,11.8669,11.8734,99832.0
2017-12-28 15:05:00,18.27,18.27,18.26,18.26,80715.0,11.8799,11.8799,11.8734,11.8734,80715.0
2017-12-28 15:10:00,18.27,18.29,18.25,18.29,169962.0,11.8799,11.8929,11.8669,11.8929,169962.0
2017-12-28 15:15:00,18.29,18.3,18.28,18.29,189332.0,11.8929,11.8994,11.8864,11.8929,189332.0
2017-12-28 15:20:00,18.3,18.3,18.29,18.29,75178.0,11.8994,11.8994,11.8929,11.8929,75178.0
2017-12-28 15:25:00,18.3,18.31,18.29,18.3,145153.0,11.8994,11.9059,11.8929,11.8994,145153.0
2017-12-28 15:30:00,18.29,18.3,18.29,18.29,93144.0,11.8929,11.8994,11.8929,11.8929,93144.0
2017-12-28 15:35:00,18.3,18.3,18.29,18.29,85869.0,11.8994,11.8994,11.8929,11.8929,85869.0
2017-12-28 15:40:00,18.3,18.3,18.28,18.29,143399.0,11.8994,11.8994,11.8864,11.8929,143399.0
2017-12-28 15:45:00,18.3,18.3,18.28,18.3,153500.0,11.8994,11.8994,11.8864,11.8994,153500.0
2017-12-28 15:50:00,18.3,18.31,18.29,18.31,235473.0,11.8994,11.9059,11.8929,11.9059,235473.0
2017-12-28 15:55:00,18.3,18.33,18.3,18.31,542985.0,11.8994,11.9189,11.8994,11.9059,542985.0
2017-12-29 09:30:00,18.31,18.34,18.25,18.26,306850.0,11.9059,11.9254,11.8669,11.8734,306850.0
2017-12-29 09:35:00,18.26,18.26,18.17,18.2,174087.0,11.8734,11.8734,11.8149,11.8344,174087.0
2017-12-29 09:40:00,18.21,18.27,18.2,18.25,143264.0,11.8409,11.8799,11.8344,11.8669,143264.0
2017-12-29 09:45:00,18.26,18.27,18.24,18.26,61536.0,11.8734,11.8799,11.8604,11.8734,61536.0
2017-12-29 09:50:00,18.26,18.27,18.2,18.23,112215.0,11.8734,11.8799,11.8344,11.8539,112215.0
2017-12-29 09:55:00,18.23,18.24,18.19,18.23,126189.0,11.8539,11.8604,11.8279,11.8539,126189.0
2017-12-29 10:00:00,18.22,18.25,18.22,18.23,70704.0,11.8474,11.8669,11.8474,11.8539,70704.0
2017-12-29 10:05:00,18.23,18.23,18.21,18.23,53286.0,11.8539,11.8539,11.8409,11.8539,53286.0
2017-12-29 10:10:00,18.23,18.23,18.18,18.19,96633.0,11.8539,11.8539,11.8214,11.8279,96633.0
2017-12-29 10:15:00,18.19,18.21,18.17,18.2,72415.0,11.8279,11.8409,11.8149,11.8344,72415.0
2017-12-29 10:20:00,18.2,18.21,18.17,18.18,64785.0,11.8344,11.8409,11.8149,11.8214,64785.0
2017-12-29 10:25:00,18.19,18.2,18.18,18.19,38541.0,11.8279,11.8344,11.8214,11.8279,38541.0
2017-12-29 10:30:00,18.2,18.2,18.17,18.18,57364.0,11.8344,11.8344,11.8149,11.8214,57364.0
2017-12-29 10:35:00,18.17,18.19,18.16,18.16,106206.0,11.8149,11.8279,11.8084,11.8084,106206.0
2017-12-29 10:40:00,18.16,18.17,18.14,18.16,88337.0,11.8084,11.8149,11.7954,11.8084,88337.0
2017-12-29 10:45:00,18.16,18.19,18.16,18.17,90943.0,11.8084,11.8279,11.8084,11.8149,90943.0
2017-12-29 10:50:00,18.17,18.18,18.16,18.18,62326.0,11.8149,11.8214,11.8084,11.8214,62326.0
2017-12-29 10:55:00,18.18,18.19,18.16,18.19,123928.0,11.8214,11.8279,11.8084,11.8279,123928.0
2017-12-29 11:00:00,18.19,18.19,18.18,18.18,67987.0,11.8279,11.8279,11.8214,11.8214,67987.0
2017-12-29 11:05:00,18.19,18.19,18.16,18.18,113234.0,11.8279,11.8279,11.8084,11.8214,113234.0
2017-12-29 11:10:00,18.17,18.18,18.17,18.18,92076.0,11.8149,11.8214,11.8149,11.8214,92076.0
2017-12-29 11:15:00,18.17,18.2,18.17,18.2,96329.0,11.8149,11.8344,11.8149,11.8344,96329.0
2017-12-29 11:20:00,18.2,18.2,18.18,18.19,119081.0,11.8344,11.8344,11.8214,11.8279,119081.0
2017-12-29 11:25:00,18.19,18.19,18.16,18.18,131417.0,11.8279,11.8279,11.8084,11.8214,131417.0
2017-12-29 11:30:00,18.18,18.19,18.16,18.16,124513.0,11.8214,11.8279,11.8084,11.8084,124513.0
2017-12-29 11:35:00,18.16,18.17,18.16,18.16,73807.0,11.8084,11.8149,11.8084,11.8084,73807.0
2017-12-29 11:40:00,18.17,18.19,18.16,18.18,180780.0,11.8149,11.8279,11.8084,11.8214,180780.0
2017-12-29 11:45:00,18.18,18.19,18.16,18.19,81952.0,11.8214,11.8279,11.8084,11.8279,81952.0
2017-12-29 11:50:00,18.19,18.19,18.15,18.16,83901.0,11.8279,11.8279,11.8019,11.8084,83901.0
2017-12-29 11:55:00,18.15,18.17,18.14,18.17,132353.0,11.8019,11.8149,11.7954,11.8149,132353.0
2017-12-29 12:00:00,18.17,18.19,18.16,18.18,73576.0,11.8149,11.8279,11.8084,11.8214,73576.0
2017-12-29 12:05:00,18.18,18.19,18.18,18.19,75260.0,11.8214,11.8279,11.8214,11.8279,75260.0
2017-12-29 12:10:00,18.19,18.19,18.16,18.18,94412.0,11.8279,11.8279,11.8084,11.8214,94412.0
2017-12-29 12:15:00,18.19,18.19,18.17,18.19,99126.0,11.8279,11.8279,11.8149,11.8279,99126.0
2017-12-29 12:20:00,18.19,18.22,18.18,18.22,71769.0,11.8279,11.8474,11.8214,11.8474,71769.0
2017-12-29 12:25:00,18.21,18.22,18.18,18.2,134894.0,11.8409,11.8474,11.8214,11.8344,134894.0
2017-12-29 12:30:00,18.2,18.22,18.2,18.21,35098.0,11.8344,11.8474,11.8344,11.8409,35098.0
2017-12-29 12:35:00,18.2,18.21,18.17,18.18,77609.0,11.8344,11.8409,11.8149,11.8214,77609.0
2017-12-29 12:40:00,18.18,18.2,18.17,18.19,75858.0,11.8214,11.8344,11.8149,11.8279,75858.0
2017-12-29 12:45:00,18.2,18.2,18.17,18.18,107842.0,11.8344,11.8344,11.8149,11.8214,107842.0
2017-12-29 12:50:00,18.17,18.18,18.16,18.17,65849.0,11.8149,11.8214,11.8084,11.8149,65849.0
2017-12-29 12:55:00,18.18,18.18,18.17,18.17,32845.0,11.8214,11.8214,11.8149,11.8149,32845.0
2017-12-29 13:00:00,18.17,18.18,18.17,18.18,26130.0,11.8149,11.8214,11.8149,11.8214,26130.0
2017-12-29 13:05:00,18.18,18.2,18.17,18.19,87441.0,11.8214,11.8344,11.8149,11.8279,87441.0
2017-12-29 13:10:00,18.19,18.19,18.17,18.18,46047.0,11.8279,11.8279,11.8149,11.8214,46047.0
2017-12-29 13:15:00,18.17,18.21,18.17,18.21,89125.0,11.8149,11.8409,11.8149,11.8409,89125.0
2017-12-29 13:20:00,18.21,18.21,18.18,18.19,83620.0,11.8409,11.8409,11.8214,11.8279,83620.0
2017-12-29 13:25:00,18.19,18.2,18.17,18.2,129517.0,11.8279,11.8344,11.8149,11.8344,129517.0
2017-12-29 13:30:00,18.19,18.21,18.18,18.19,151758.0,11.8279,11.8409,11.8214,11.8279,151758.0
2017-12-29 13:35:00,18.18,18.19,18.17,18.18,71059.0,11.8214,11.8279,11.8149,11.8214,71059.0
2017-12-29 13:40:00,18.18,18.18,18.17,18.18,48743.0,11.8214,11.8214,11.8149,11.8214,48743.0
2017-12-29 13:45:00,18.17,18.18,18.17,18.18,37279.0,11.8149,11.8214,11.8149,11.8214,37279.0
2017-12-29 13:50:00,18.18,18.18,18.16,18.18,70763.0,11.8214,11.8214,11.8084,11.8214,70763.0
2017-12-29 13:55:00,18.18,18.18,18.17,18.18,32847.0,11.8214,11.8214,11.8149,11.8214,32847.0
2017-12-29 14:00:00,18.18,18.18,18.15,18.16,401272.0,11.8214,11.8214,11.8019,11.8084,401272.0
2017-12-29 14:05:00,18.17,18.19,18.16,18.19,78440.0,11.8149,11.8279,11.8084,11.8279,78440.0
2017-12-29 14:10:00,18.19,18.19,18.18,18.19,42578.0,11.8279,11.8279,11.8214,11.8279,42578.0
2017-12-29 14:15:00,18.19,18.19,18.17,18.17,78611.0,11.8279,11.8279,11.8149,11.8149,78611.0
2017-12-29 14:20:00,18.18,18.19,18.17,18.19,57883.0,11.8214,11.8279,11.8149,11.8279,57883.0
2017-12-29 14:25:00,18.19,18.19,18.18,18.19,74160.0,11.8279,11.8279,11.8214,11.8279,74160.0
2017-12-29 14:30:00,18.18,18.19,18.15,18.16,106042.0,11.8214,11.8279,11.8019,11.8084,106042.0
2017-12-29 14:35:00,18.15,18.16,18.14,18.14,80459.0,11.8019,11.8084,11.7954,11.7954,80459.0
2017-12-29 14:40:00,18.14,18.16,18.14,18.16,99472.0,11.7954,11.8084,11.7954,11.8084,99472.0
2017-12-29 14:45:00,18.15,18.16,18.11,18.12,123438.0,11.8019,11.8084,11.7759,11.7824,123438.0
2017-12-29 14:50:00,18.12,18.15,18.11,18.14,98452.0,11.7824,11.8019,11.7759,11.7954,98452.0
2017-12-29 14:55:00,18.15,18.15,18.12,18.14,107136.0,11.8019,11.8019,11.7824,11.7954,107136.0
2017-12-29 15:00:00,18.14,18.14,18.11,18.12,111663.0,11.7954,11.7954,11.7759,11.7824,111663.0
2017-12-29 15:05:00,18.13,18.13,18.09,18.12,200769.0,11.7889,11.7889,11.7629,11.7824,200769.0
2017-12-29 15:10:00,18.12,18.12,18.11,18.12,74660.0,11.7824,11.7824,11.7759,11.7824,74660.0
2017-12-29 15:15:00,18.11,18.12,18.1,18.11,92779.0,11.7759,11.7824,11.7694,11.7759,92779.0
2017-12-29 15:20:00,18.11,18.14,18.1,18.14,103867.0,11.7759,11.7954,11.7694,11.7954,103867.0
2017-12-29 15:25:00,18.13,18.14,18.1,18.13,183660.0,11.7889,11.7954,11.7694,11.7889,183660.0
2017-12-29 15:30:00,18.13,18.14,18.12,18.13,100065.0,11.7889,11.7954,11.7824,11.7889,100065.0
2017-12-29 15:35:00,18.13,18.13,18.1,18.12,127430.0,11.7889,11.7889,11.7694,11.7824,127430.0
2017-12-29 15:40:00,18.12,18.12,18.1,18.11,140772.0,11.7824,11.7824,11.7694,11.7759,140772.0
2017-12-29 15:45:00,18.11,18.12,18.1,18.12,167240.0,11.7759,11.7824,11.7694,11.7824,167240.0
2017-12-29 15:50:00,18.12,18.12,18.11,18.12,187924.0,11.7824,11.7824,11.7759,11.7824,187924.0
2017-12-29 15:55:00,18.12,18.12,18.06,18.08,926941.0,11.7824,11.7824,11.7434,11.7564,926941.0
2018-01-02 09:30:00,18.32,18.32,18.19,18.23,325977.0,11.9124,11.9124,11.8279,11.8539,325977.0
2018-01-02 09:35:00,18.22,18.3,18.21,18.29,225438.0,11.8474,11.8994,11.8409,11.8929,225438.0
2018-01-02 09:40:00,18.3,18.38,18.28,18.37,204761.0,11.8994,11.9515,11.8864,11.945,204761.0
2018-01-02 09:45:00,18.37,18.38,18.32,18.37,131854.0,11.945,11.9515,11.9124,11.945,131854.0
2018-01-02 09:50:00,18.37,18.47,18.36,18.45,201719.0,11.945,12.01,11.9385,11.997,201719.0
2018-01-02 09:55:00,18.45,18.47,18.44,18.45,114047.0,11.997,12.01,11.9905,11.997,114047.0
2018-01-02 10:00:00,18.46,18.49,18.45,18.49,118994.0,12.0035,12.023,11.997,12.023,118994.0
2018-01-02 10:05:00,18.49,18.5,18.48,18.49,107908.0,12.023,12.0295,12.0165,12.023,107908.0
2018-01-02 10:10:00,18.5,18.56,18.49,18.56,212285.0,12.0295,12.0685,12.023,12.0685,212285.0
2018-01-02 10:15:00,18.56,18.59,18.54,18.54,178204.0,12.0685,12.088,12.0555,12.0555,178204.0
2018-01-02 10:20:00,18.54,18.56,18.53,18.55,91897.0,12.0555,12.0685,12.049,12.062,91897.0
2018-01-02 10:25:00,18.56,18.58,18.53,18.58,228013.0,12.0685,12.0815,12.049,12.0815,228013.0
2018-01-02 10:30:00,18.58,18.62,18.56,18.6,200898.0,12.0815,12.1075,12.0685,12.0945,200898.0
2018-01-02 10:35:00,18.6,18.61,18.56,18.59,132005.0,12.0945,12.101,12.0685,12.088,132005.0
2018-01-02 10:40:00,18.59,18.61,18.59,18.6,78982.0,12.088,12.101,12.088,12.0945,78982.0
2018-01-02 10:45:00,18.61,18.64,18.59,18.64,201690.0,12.101,12.1205,12.088,12.1205,201690.0
2018-01-02 10:50:00,18.64,18.67,18.63,18.64,144857.0,12.1205,12.14,12.114,12.1205,144857.0
2018-01-02 10:55:00,18.65,18.67,18.61,18.61,130008.0,12.127,12.14,12.101,12.101,130008.0
2018-01-02 11:00:00,18.61,18.62,18.6,18.61,160898.0,12.101,12.1075,12.0945,12.101,160898.0
2018-01-02 11:05:00,18.6,18.61,18.59,18.61,97333.0,12.0945,12.101,12.088,12.101,97333.0
2018-01-02 11:10:00,18.6,18.61,18.55,18.57,146146.0,12.0945,12.101,12.062,12.075,146146.0
2018-01-02 11:15:00,18.57,18.57,18.53,18.55,156993.0,12.075,12.075,12.049,12.062,156993.0
2018-01-02 11:20:00,18.55,18.57,18.51,18.51,112501.0,12.062,12.075,12.036,12.036,112501.0
2018-01-02 11:25:00,18.51,18.52,18.5,18.51,140924.0,12.036,12.0425,12.0295,12.036,140924.0
2018-01-02 11:30:00,18.51,18.54,18.5,18.54,165644.0,12.036,12.0555,12.0295,12.0555,165644.0
2018-01-02 11:35:00,18.54,18.55,18.52,18.55,125421.0,12.0555,12.062,12.0425,12.062,125421.0
2018-01-02 11:40:00,18.55,18.58,18.54,18.58,89117.0,12.062,12.0815,12.0555,12.0815,89117.0
2018-01-02 11:45:00,18.58,18.59,18.57,18.59,92264.0,12.0815,12.088,12.075,12.088,92264.0
2018-01-02 11:50:00,18.59,18.59,18.58,18.59,42190.0,12.088,12.088,12.0815,12.088,42190.0
2018-01-02 11:55:00,18.59,18.62,18.58,18.62,154164.0,12.088,12.1075,12.0815,12.1075,154164.0
2018-01-02 12:00:00,18.62,18.63,18.61,18.63,104537.0,12.1075,12.114,12.101,12.114,104537.0
2018-01-02 12:05:00,18.63,18.65,18.62,18.65,92806.0,12.114,12.127,12.1075,12.127,92806.0
2018-01-02 12:10:00,18.65,18.65,18.62,18.64,101522.0,12.127,12.127,12.1075,12.1205,101522.0
2018-01-02 12:15:00,18.64,18.69,18.64,18.69,147561.0,12.1205,12.153,12.1205,12.153,147561.0
2018-01-02 12:20:00,18.69,18.72,18.68,18.7,125543.0,12.153,12.1725,12.1465,12.1595,125543.0
2018-01-02 12:25:00,18.7,18.77,18.69,18.77,204015.0,12.1595,12.205,12.153,12.205,204015.0
2018-01-02 12:30:00,18.77,18.78,18.74,18.76,167998.0,12.205,12.2116,12.1855,12.1985,167998.0
2018-01-02 12:35:00,18.75,18.77,18.73,18.77,113632.0,12.192,12.205,12.179,12.205,113632.0
2018-01-02 12:40:00,18.77,18.78,18.75,18.77,140957.0,12.205,12.2116,12.192,12.205,140957.0
2018-01-02 12:45:00,18.77,18.78,18.76,18.76,53659.0,12.205,12.2116,12.1985,12.1985,53659.0
2018-01-02 12:50:00,18.76,18.78,18.73,18.77,145745.0,12.1985,12.2116,12.179,12.205,145745.0
2018-01-02 12:55:00,18.77,18.8,18.76,18.79,90627.0,12.205,12.2246,12.1985,12.2181,90627.0
2018-01-02 13:00:00,18.79,18.8,18.77,18.78,62450.0,12.2181,12.2246,12.205,12.2116,62450.0
2018-01-02 13:05:00,18.78,18.78,18.76,18.76,46893.0,12.2116,12.2116,12.1985,12.1985,46893.0
2018-01-02 13:10:00,18.76,18.8,18.76,18.8,89454.0,12.1985,12.2246,12.1985,12.2246,89454.0
2018-01-02 13:15:00,18.79,18.8,18.73,18.74,101463.0,12.2181,12.2246,12.179,12.1855,101463.0
2018-01-02 13:20:00,18.73,18.75,18.73,18.74,97428.0,12.179,12.192,12.179,12.1855,97428.0
2018-01-02 13:25:00,18.74,18.75,18.74,18.74,26317.0,12.1855,12.192,12.1855,12.1855,26317.0
2018-01-02 13:30:00,18.75,18.78,18.74,18.78,150102.0,12.192,12.2116,12.1855,12.2116,150102.0
2018-01-02 13:35:00,18.78,18.8,18.77,18.79,106121.0,12.2116,12.2246,12.205,12.2181,106121.0
2018-01-02 13:40:00,18.79,18.8,18.78,18.8,50854.0,12.2181,12.2246,12.2116,12.2246,50854.0
2018-01-02 13:45:00,18.8,18.8,18.76,18.78,78142.0,12.2246,12.2246,12.1985,12.2116,78142.0
2018-01-02 13:50:00,18.78,18.78,18.74,18.75,66267.0,12.2116,12.2116,12.1855,12.192,66267.0
2018-01-02 13:55:00,18.75,18.76,18.74,18.75,98200.0,12.192,12.1985,12.1855,12.192,98200.0
2018-01-02 14:00:00,18.74,18.74,18.7,18.71,150849.0,12.1855,12.1855,12.1595,12.166,150849.0
2018-01-02 14:05:00,18.72,18.72,18.71,18.71,35470.0,12.1725,12.1725,12.166,12.166,35470.0
2018-01-02 14:10:00,18.71,18.72,18.7,18.7,102360.0,12.166,12.1725,12.1595,12.1595,102360.0
2018-01-02 14:15:00,18.71,18.75,18.7,18.75,202674.0,12.166,12.192,12.1595,12.192,202674.0
2018-01-02 14:20:00,18.75,18.75,18.74,18.75,75305.0,12.192,12.192,12.1855,12.192,75305.0
2018-01-02 14:25:00,18.75,18.77,18.74,18.77,127740.0,12.192,12.205,12.1855,12.205,127740.0
2018-01-02 14:30:00,18.77,18.78,18.76,18.78,111775.0,12.205,12.2116,12.1985,12.2116,111775.0
2018-01-02 14:35:00,18.78,18.78,18.75,18.76,96624.0,12.2116,12.2116,12.192,12.1985,96624.0
2018-01-02 14:40:00,18.76,18.79,18.75,18.78,132185.0,12.1985,12.2181,12.192,12.2116,132185.0
2018-01-02 14:45:00,18.78,18.8,18.76,18.78,139933.0,12.2116,12.2246,12.1985,12.2116,139933.0
2018-01-02 14:50:00,18.78,18.79,18.77,18.79,43520.0,12.2116,12.2181,12.205,12.2181,43520.0
2018-01-02 14:55:00,18.79,18.82,18.78,18.8,160736.0,12.2181,12.2376,12.2116,12.2246,160736.0
2018-01-02 15:00:00,18.8,18.8,18.77,18.79,62564.0,12.2246,12.2246,12.205,12.2181,62564.0
2018-01-02 15:05:00,18.78,18.81,18.78,18.81,127450.0,12.2116,12.2311,12.2116,12.2311,127450.0
2018-01-02 15:10:00,18.81,18.82,18.8,18.82,89256.0,12.2311,12.2376,12.2246,12.2376,89256.0
2018-01-02 15:15:00,18.82,18.83,18.8,18.83,162547.0,12.2376,12.2441,12.2246,12.2441,162547.0
2018-01-02 15:20:00,18.83,18.83,18.81,18.82,89472.0,12.2441,12.2441,12.2311,12.2376,89472.0
2018-01-02 15:25:00,18.82,18.84,18.79,18.81,254714.0,12.2376,12.2506,12.2181,12.2311,254714.0
2018-01-02 15:30:00,18.81,18.82,18.8,18.8,73666.0,12.2311,12.2376,12.2246,12.2246,73666.0
2018-01-02 15:35:00,18.8,18.84,18.8,18.84,220869.0,12.2246,12.2506,12.2246,12.2506,220869.0
2018-01-02 15:40:00,18.84,18.84,18.81,18.84,181559.0,12.2506,12.2506,12.2311,12.2506,181559.0
2018-01-02 15:45:00,18.84,18.84,18.8,18.8,294964.0,12.2506,12.2506,12.2246,12.2246,294964.0
2018-01-02 15:50:00,18.8,18.81,18.8,18.8,269082.0,12.2246,12.2311,12.2246,12.2246,269082.0
2018-01-02 15:55:00,18.8,18.81,18.78,18.8,780994.0,12.2246,12.2311,12.2116,12.2246,780994.0
2018-01-03 09:30:00,18.87,18.91,18.8,18.82,334591.0,12.2701,12.2961,12.2246,12.2376,334591.0
2018-01-03 09:35:00,18.83,18.85,18.73,18.75,259968.0,12.2441,12.2571,12.179,12.192,259968.0
2018-01-03 09:40:00,18.75,18.76,18.7,18.76,165779.0,12.192,12.1985,12.1595,12.1985,165779.0
2018-01-03 09:45:00,18.76,18.8,18.75,18.79,107371.0,12.1985,12.2246,12.192,12.2181,107371.0
2018-01-03 09:50:00,18.8,18.8,18.76,18.79,104466.0,12.2246,12.2246,12.1985,12.2181,104466.0
2018-01-03 09:55:00,18.8,18.81,18.78,18.79,102316.0,12.2246,12.2311,12.2116,12.2181,102316.0
2018-01-03 10:00:00,18.79,18.83,18.77,18.82,101690.0,12.2181,12.2441,12.205,12.2376,101690.0
2018-01-03 10:05:00,18.82,18.9,18.82,18.89,257842.0,12.2376,12.2896,12.2376,12.2831,257842.0
2018-01-03 10:10:00,18.89,18.89,18.84,18.87,212958.0,12.2831,12.2831,12.2506,12.2701,212958.0
2018-01-03 10:15:00,18.87,18.95,18.85,18.93,233762.0,12.2701,12.3221,12.2571,12.3091,233762.0
2018-01-03 10:20:00,18.94,18.97,18.93,18.96,138528.0,12.3156,12.3351,12.3091,12.3286,138528.0
2018-01-03 10:25:00,18.96,18.98,18.92,18.95,142691.0,12.3286,12.3416,12.3026,12.3221,142691.0
2018-01-03 10:30:00,18.95,18.98,18.94,18.98,472343.0,12.3221,12.3416,12.3156,12.3416,472343.0
2018-01-03 10:35:00,18.98,18.98,18.96,18.98,133218.0,12.3416,12.3416,12.3286,12.3416,133218.0
2018-01-03 10:40:00,18.98,18.99,18.95,18.97,203973.0,12.3416,12.3481,12.3221,12.3351,203973.0
2018-01-03 10:45:00,18.96,18.98,18.96,18.97,291613.0,12.3286,12.3416,12.3286,12.3351,291613.0
2018-01-03 10:50:00,18.96,18.97,18.93,18.93,205151.0,12.3286,12.3351,12.3091,12.3091,205151.0
2018-01-03 10:55:00,18.94,18.94,18.89,18.89,369071.0,12.3156,12.3156,12.2831,12.2831,369071.0
2018-01-03 11:00:00,18.9,18.91,18.88,18.91,159183.0,12.2896,12.2961,12.2766,12.2961,159183.0
2018-01-03 11:05:00,18.9,18.91,18.86,18.87,189626.0,12.2896,12.2961,12.2636,12.2701,189626.0
2018-01-03 11:10:00,18.87,18.89,18.85,18.87,203029.0,12.2701,12.2831,12.2571,12.2701,203029.0
2018-01-03 11:15:00,18.87,18.89,18.86,18.86,309826.0,12.2701,12.2831,12.2636,12.2636,309826.0
2018-01-03 11:20:00,18.87,18.87,18.84,18.84,66886.0,12.2701,12.2701,12.2506,12.2506,66886.0
2018-01-03 11:25:00,18.85,18.85,18.8,18.82,83240.0,12.2571,12.2571,12.2246,12.2376,83240.0
2018-01-03 11:30:00,18.82,18.83,18.81,18.82,51719.0,12.2376,12.2441,12.2311,12.2376,51719.0
2018-01-03 11:35:00,18.82,18.85,18.81,18.84,119435.0,12.2376,12.2571,12.2311,12.2506,119435.0
2018-01-03 11:40:00,18.85,18.85,18.82,18.82,81750.0,12.2571,12.2571,12.2376,12.2376,81750.0
2018-01-03 11:45:00,18.83,18.86,18.82,18.86,172449.0,12.2441,12.2636,12.2376,12.2636,172449.0
2018-01-03 11:50:00,18.86,18.87,18.84,18.86,136700.0,12.2636,12.2701,12.2506,12.2636,136700.0
2018-01-03 11:55:00,18.86,18.87,18.85,18.86,98572.0,12.2636,12.2701,12.2571,12.2636,98572.0
2018-01-03 12:00:00,18.86,18.9,18.85,18.87,109157.0,12.2636,12.2896,12.2571,12.2701,109157.0
2018-01-03 12:05:00,18.87,18.91,18.87,18.91,100837.0,12.2701,12.2961,12.2701,12.2961,100837.0
2018-01-03 12:10:00,18.91,18.92,18.9,18.91,163453.0,12.2961,12.3026,12.2896,12.2961,163453.0
2018-01-03 12:15:00,18.91,18.92,18.88,18.89,90086.0,12.2961,12.3026,12.2766,12.2831,90086.0
2018-01-03 12:20:00,18.89,18.9,18.88,18.89,58284.0,12.2831,12.2896,12.2766,12.2831,58284.0
2018-01-03 12:25:00,18.89,18.89,18.87,18.88,72547.0,12.2831,12.2831,12.2701,12.2766,72547.0
2018-01-03 12:30:00,18.88,18.89,18.87,18.89,52367.0,12.2766,12.2831,12.2701,12.2831,52367.0
2018-01-03 12:35:00,18.89,18.93,18.88,18.93,147088.0,12.2831,12.3091,12.2766,12.3091,147088.0
2018-01-03 12:40:00,18.93,18.95,18.92,18.95,91001.0,12.3091,12.3221,12.3026,12.3221,91001.0
2018-01-03 12:45:00,18.95,18.95,18.93,18.95,76284.0,12.3221,12.3221,12.3091,12.3221,76284.0
2018-01-03 12:50:00,18.95,18.96,18.94,18.96,56680.0,12.3221,12.3286,12.3156,12.3286,56680.0
2018-01-03 12:55:00,18.96,18.96,18.92,18.92,97659.0,12.3286,12.3286,12.3026,12.3026,97659.0
2018-01-03 13:00:00,18.92,18.96,18.92,18.96,90125.0,12.3026,12.3286,12.3026,12.3286,90125.0
2018-01-03 13:05:00,18.96,18.97,18.95,18.96,152804.0,12.3286,12.3351,12.3221,12.3286,152804.0
2018-01-03 13:10:00,18.96,18.97,18.95,18.95,35673.0,12.3286,12.3351,12.3221,12.3221,35673.0
2018-01-03 13:15:00,18.96,18.97,18.95,18.95,56738.0,12.3286,12.3351,12.3221,12.3221,56738.0
2018-01-03 13:20:00,18.96,18.98,18.95,18.98,96840.0,12.3286,12.3416,12.3221,12.3416,96840.0
2018-01-03 13:25:00,18.98,18.98,18.96,18.96,49658.0,12.3416,12.3416,12.3286,12.3286,49658.0
2018-01-03 13:30:00,18.96,18.97,18.95,18.96,85569.0,12.3286,12.3351,12.3221,12.3286,85569.0
2018-01-03 13:35:00,18.96,18.96,18.93,18.94,75492.0,12.3286,12.3286,12.3091,12.3156,75492.0
2018-01-03 13:40:00,18.94,18.94,18.89,18.9,120623.0,12.3156,12.3156,12.2831,12.2896,120623.0
2018-01-03 13:45:00,18.9,18.91,18.88,18.89,97389.0,12.2896,12.2961,12.2766,12.2831,97389.0
2018-01-03 13:50:00,18.89,18.92,18.89,18.91,209902.0,12.2831,12.3026,12.2831,12.2961,209902.0
2018-01-03 13:55:00,18.91,18.94,18.89,18.93,287527.0,12.2961,12.3156,12.2831,12.3091,287527.0
2018-01-03 14:00:00,18.93,18.94,18.89,18.92,154203.0,12.3091,12.3156,12.2831,12.3026,154203.0
2018-01-03 14:05:00,18.93,18.94,18.89,18.9,76895.0,12.3091,12.3156,12.2831,12.2896,76895.0
2018-01-03 14:10:00,18.89,18.91,18.89,18.89,106982.0,12.2831,12.2961,12.2831,12.2831,106982.0
2018-01-03 14:15:00,18.89,18.9,18.88,18.88,49185.0,12.2831,12.2896,12.2766,12.2766,49185.0
2018-01-03 14:20:00,18.88,18.89,18.87,18.87,70614.0,12.2766,12.2831,12.2701,12.2701,70614.0
2018-01-03 14:25:00,18.87,18.89,18.86,18.89,108810.0,12.2701,12.2831,12.2636,12.2831,108810.0
2018-01-03 14:30:00,18.89,18.89,18.88,18.88,68275.0,12.2831,12.2831,12.2766,12.2766,68275.0
2018-01-03 14:35:00,18.89,18.91,18.88,18.89,128539.0,12.2831,12.2961,12.2766,12.2831,128539.0
2018-01-03 14:40:00,18.89,18.89,18.88,18.88,34377.0,12.2831,12.2831,12.2766,12.2766,34377.0
2018-01-03 14:45:00,18.89,18.92,18.87,18.91,172210.0,12.2831,12.3026,12.2701,12.2961,172210.0
2018-01-03 14:50:00,18.91,18.92,18.89,18.91,157174.0,12.2961,12.3026,12.2831,12.2961,157174.0
2018-01-03 14:55:00,18.91,18.94,18.91,18.93,107951.0,12.2961,12.3156,12.2961,12.3091,107951.0
2018-01-03 15:00:00,18.93,18.94,18.91,18.94,99971.0,12.3091,12.3156,12.2961,12.3156,99971.0
2018-01-03 15:05:00,18.94,18.96,18.93,18.96,80065.0,12.3156,12.3286,12.3091,12.3286,80065.0
2018-01-03 15:10:00,18.96,18.96,18.94,18.95,88229.0,12.3286,12.3286,12.3156,12.3221,88229.0
2018-01-03 15:15:00,18.95,18.95,18.93,18.93,88259.0,12.3221,12.3221,12.3091,12.3091,88259.0
2018-01-03 15:20:00,18.93,18.94,18.93,18.93,63998.0,12.3091,12.3156,12.3091,12.3091,63998.0
2018-01-03 15:25:00,18.93,18.94,18.93,18.93,82064.0,12.3091,12.3156,12.3091,12.3091,82064.0
2018-01-03 15:30:00,18.93,18.95,18.93,18.95,141893.0,12.3091,12.3221,12.3091,12.3221,141893.0
2018-01-03 15:35:00,18.95,18.96,18.92,18.95,353145.0,12.3221,12.3286,12.3026,12.3221,353145.0
2018-01-03 15:40:00,18.95,18.99,18.95,18.98,301153.0,12.3221,12.3481,12.3221,12.3416,301153.0
2018-01-03 15:45:00,18.98,19.0,18.97,18.99,437419.0,12.3416,12.3546,12.3351,12.3481,437419.0
2018-01-03 15:50:00,18.99,19.0,18.97,18.98,274288.0,12.3481,12.3546,12.3351,12.3416,274288.0
2018-01-03 15:55:00,18.98,18.99,18.95,18.96,639561.0,12.3416,12.3481,12.3221,12.3286,639561.0
2018-01-04 09:30:00,18.99,19.05,18.95,18.95,606872.0,12.3481,12.3871,12.3221,12.3221,606872.0
2018-01-04 09:35:00,18.96,18.98,18.86,18.87,299640.0,12.3286,12.3416,12.2636,12.2701,299640.0
2018-01-04 09:40:00,18.87,18.95,18.86,18.91,279891.0,12.2701,12.3221,12.2636,12.2961,279891.0
2018-01-04 09:45:00,18.92,19.01,18.91,19.0,345646.0,12.3026,12.3611,12.2961,12.3546,345646.0
2018-01-04 09:50:00,19.0,19.03,18.99,19.03,136211.0,12.3546,12.3741,12.3481,12.3741,136211.0
2018-01-04 09:55:00,19.03,19.03,18.95,18.97,381356.0,12.3741,12.3741,12.3221,12.3351,381356.0
2018-01-04 10:00:00,18.97,18.98,18.96,18.98,541275.0,12.3351,12.3416,12.3286,12.3416,541275.0
2018-01-04 10:05:00,18.98,18.99,18.96,18.98,157407.0,12.3416,12.3481,12.3286,12.3416,157407.0
2018-01-04 10:10:00,18.98,18.99,18.96,18.97,180304.0,12.3416,12.3481,12.3286,12.3351,180304.0
2018-01-04 10:15:00,18.97,19.02,18.97,19.01,187528.0,12.3351,12.3676,12.3351,12.3611,187528.0
2018-01-04 10:20:00,19.02,19.03,18.98,19.0,132877.0,12.3676,12.3741,12.3416,12.3546,132877.0
2018-01-04 10:25:00,19.0,19.08,18.99,19.07,240580.0,12.3546,12.4066,12.3481,12.4001,240580.0
2018-01-04 10:30:00,19.08,19.1,19.07,19.09,140326.0,12.4066,12.4196,12.4001,12.4131,140326.0
2018-01-04 10:35:00,19.09,19.1,19.05,19.05,168635.0,12.4131,12.4196,12.3871,12.3871,168635.0
2018-01-04 10:40:00,19.05,19.07,19.04,19.04,130384.0,12.3871,12.4001,12.3806,12.3806,130384.0
2018-01-04 10:45:00,19.04,19.04,19.01,19.03,93011.0,12.3806,12.3806,12.3611,12.3741,93011.0
2018-01-04 10:50:00,19.04,19.04,18.99,19.0,105171.0,12.3806,12.3806,12.3481,12.3546,105171.0
2018-01-04 10:55:00,19.0,19.01,18.96,18.96,143597.0,12.3546,12.3611,12.3286,12.3286,143597.0
2018-01-04 11:00:00,18.96,18.98,18.95,18.97,118640.0,12.3286,12.3416,12.3221,12.3351,118640.0
2018-01-04 11:05:00,18.98,18.98,18.95,18.95,196328.0,12.3416,12.3416,12.3221,12.3221,196328.0
2018-01-04 11:10:00,18.96,18.97,18.95,18.96,106702.0,12.3286,12.3351,12.3221,12.3286,106702.0
2018-01-04 11:15:00,18.96,19.01,18.95,19.0,168329.0,12.3286,12.3611,12.3221,12.3546,168329.0
2018-01-04 11:20:00,19.0,19.04,18.99,19.04,159244.0,12.3546,12.3806,12.3481,12.3806,159244.0
2018-01-04 11:25:00,19.04,19.04,19.01,19.02,76454.0,12.3806,12.3806,12.3611,12.3676,76454.0
2018-01-04 11:30:00,19.01,19.02,19.0,19.02,84011.0,12.3611,12.3676,12.3546,12.3676,84011.0
2018-01-04 11:35:00,19.02,19.03,19.01,19.03,77199.0,12.3676,12.3741,12.3611,12.3741,77199.0
2018-01-04 11:40:00,19.03,19.06,19.02,19.04,102361.0,12.3741,12.3936,12.3676,12.3806,102361.0
2018-01-04 11:45:00,19.03,19.06,19.02,19.05,177472.0,12.3741,12.3936,12.3676,12.3871,177472.0
2018-01-04 11:50:00,19.05,19.06,19.03,19.04,75440.0,12.3871,12.3936,12.3741,12.3806,75440.0
2018-01-04 11:55:00,19.04,19.04,19.01,19.01,82004.0,12.3806,12.3806,12.3611,12.3611,82004.0
2018-01-04 12:00:00,19.02,19.02,19.0,19.0,105226.0,12.3676,12.3676,12.3546,12.3546,105226.0
2018-01-04 12:05:00,19.01,19.02,19.0,19.01,68887.0,12.3611,12.3676,12.3546,12.3611,68887.0
2018-01-04 12:10:00,19.01,19.02,18.99,19.0,112283.0,12.3611,12.3676,12.3481,12.3546,112283.0
2018-01-04 12:15:00,19.0,19.01,18.99,19.0,70389.0,12.3546,12.3611,12.3481,12.3546,70389.0
2018-01-04 12:20:00,19.0,19.0,18.99,19.0,88839.0,12.3546,12.3546,12.3481,12.3546,88839.0
2018-01-04 12:25:00,18.99,19.0,18.99,19.0,85044.0,12.3481,12.3546,12.3481,12.3546,85044.0
2018-01-04 12:30:00,19.0,19.0,18.96,18.98,72327.0,12.3546,12.3546,12.3286,12.3416,72327.0
2018-01-04 12:35:00,18.97,18.98,18.96,18.96,46529.0,12.3351,12.3416,12.3286,12.3286,46529.0
2018-01-04 12:40:00,18.96,18.98,18.96,18.96,86139.0,12.3286,12.3416,12.3286,12.3286,86139.0
2018-01-04 12:45:00,18.97,18.98,18.96,18.97,42896.0,12.3351,12.3416,12.3286,12.3351,42896.0
2018-01-04 12:50:00,18.98,18.98,18.97,18.98,36182.0,12.3416,12.3416,12.3351,12.3416,36182.0
2018-01-04 12:55:00,18.98,19.0,18.97,19.0,75046.0,12.3416,12.3546,12.3351,12.3546,75046.0
2018-01-04 13:00:00,19.0,19.0,18.99,19.0,46462.0,12.3546,12.3546,12.3481,12.3546,46462.0
2018-01-04 13:05:00,19.0,19.01,18.98,18.98,78027.0,12.3546,12.3611,12.3416,12.3416,78027.0
2018-01-04 13:10:00,18.99,18.99,18.97,18.98,75471.0,12.3481,12.3481,12.3351,12.3416,75471.0
2018-01-04 13:15:00,18.98,18.99,18.97,18.98,61100.0,12.3416,12.3481,12.3351,12.3416,61100.0
2018-01-04 13:20:00,18.99,18.99,18.96,18.96,57694.0,12.3481,12.3481,12.3286,12.3286,57694.0
2018-01-04 13:25:00,18.96,18.99,18.96,18.98,138052.0,12.3286,12.3481,12.3286,12.3416,138052.0
2018-01-04 13:30:00,18.99,19.0,18.98,18.98,53045.0,12.3481,12.3546,12.3416,12.3416,53045.0
2018-01-04 13:35:00,18.99,19.0,18.98,19.0,46487.0,12.3481,12.3546,12.3416,12.3546,46487.0
2018-01-04 13:40:00,19.0,19.0,18.98,18.98,71218.0,12.3546,12.3546,12.3416,12.3416,71218.0
2018-01-04 13:45:00,18.98,18.99,18.95,18.95,80036.0,12.3416,12.3481,12.3221,12.3221,80036.0
2018-01-04 13:50:00,18.95,18.96,18.95,18.95,56325.0,12.3221,12.3286,12.3221,12.3221,56325.0
2018-01-04 13:55:00,18.96,18.98,18.95,18.98,108348.0,12.3286,12.3416,12.3221,12.3416,108348.0
2018-01-04 14:00:00,18.98,18.99,18.97,18.97,126175.0,12.3416,12.3481,12.3351,12.3351,126175.0
2018-01-04 14:05:00,18.98,18.98,18.97,18.98,55847.0,12.3416,12.3416,12.3351,12.3416,55847.0
2018-01-04 14:10:00,18.98,18.98,18.97,18.98,60558.0,12.3416,12.3416,12.3351,12.3416,60558.0
2018-01-04 14:15:00,18.98,18.99,18.97,18.97,108370.0,12.3416,12.3481,12.3351,12.3351,108370.0
2018-01-04 14:20:00,18.97,18.98,18.96,18.98,152079.0,12.3351,12.3416,12.3286,12.3416,152079.0
2018-01-04 14:25:00,18.98,18.98,18.95,18.96,169520.0,12.3416,12.3416,12.3221,12.3286,169520.0
2018-01-04 14:30:00,18.96,18.97,18.95,18.95,186303.0,12.3286,12.3351,12.3221,12.3221,186303.0
2018-01-04 14:35:00,18.96,18.99,18.95,18.99,330753.0,12.3286,12.3481,12.3221,12.3481,330753.0
2018-01-04 14:40:00,18.99,18.99,18.98,18.98,72184.0,12.3481,12.3481,12.3416,12.3416,72184.0
2018-01-04 14:45:00,18.99,18.99,18.97,18.98,104870.0,12.3481,12.3481,12.3351,12.3416,104870.0
2018-01-04 14:50:00,18.98,18.98,18.97,18.97,47629.0,12.3416,12.3416,12.3351,12.3351,47629.0
2018-01-04 14:55:00,18.97,18.99,18.97,18.99,102853.0,12.3351,12.3481,12.3351,12.3481,102853.0
2018-01-04 15:00:00,18.99,19.01,18.98,19.01,138188.0,12.3481,12.3611,12.3416,12.3611,138188.0
2018-01-04 15:05:00,19.01,19.01,18.99,19.0,130655.0,12.3611,12.3611,12.3481,12.3546,130655.0
2018-01-04 15:10:00,19.0,19.01,19.0,19.01,84943.0,12.3546,12.3611,12.3546,12.3611,84943.0
2018-01-04 15:15:00,19.01,19.01,19.0,19.0,71392.0,12.3611,12.3611,12.3546,12.3546,71392.0
2018-01-04 15:20:00,19.01,19.01,19.0,19.0,85888.0,12.3611,12.3611,12.3546,12.3546,85888.0
2018-01-04 15:25:00,19.01,19.02,18.99,19.0,248802.0,12.3611,12.3676,12.3481,12.3546,248802.0
2018-01-04 15:30:00,19.01,19.01,18.99,19.0,187296.0,12.3611,12.3611,12.3481,12.3546,187296.0
2018-01-04 15:35:00,19.0,19.02,18.99,19.02,177341.0,12.3546,12.3676,12.3481,12.3676,177341.0
2018-01-04 15:40:00,19.02,19.02,18.99,19.0,251667.0,12.3676,12.3676,12.3481,12.3546,251667.0
2018-01-04 15:45:00,19.0,19.02,19.0,19.0,267056.0,12.3546,12.3676,12.3546,12.3546,267056.0
2018-01-04 15:50:00,19.0,19.01,19.0,19.0,209050.0,12.3546,12.3611,12.3546,12.3546,209050.0
2018-01-04 15:55:00,19.01,19.02,19.0,19.0,736216.0,12.3611,12.3676,12.3546,12.3546,736216.0
2018-01-05 09:30:00,19.07,19.08,18.92,18.92,345986.0,12.4001,12.4066,12.3026,12.3026,345986.0
2018-01-05 09:35:00,18.92,18.94,18.85,18.85,278460.0,12.3026,12.3156,12.2571,12.2571,278460.0
2018-01-05 09:40:00,18.86,18.86,18.81,18.85,251753.0,12.2636,12.2636,12.2311,12.2571,251753.0
2018-01-05 09:45:00,18.85,18.88,18.84,18.85,269808.0,12.2571,12.2766,12.2506,12.2571,269808.0
2018-01-05 09:50:00,18.85,18.88,18.81,18.88,230132.0,12.2571,12.2766,12.2311,12.2766,230132.0
2018-01-05 09:55:00,18.88,19.02,18.88,19.02,311635.0,12.2766,12.3676,12.2766,12.3676,311635.0
2018-01-05 10:00:00,19.02,19.02,18.95,18.96,141355.0,12.3676,12.3676,12.3221,12.3286,141355.0
2018-01-05 10:05:00,18.95,18.98,18.94,18.98,141296.0,12.3221,12.3416,12.3156,12.3416,141296.0
2018-01-05 10:10:00,18.97,18.98,18.92,18.95,143154.0,12.3351,12.3416,12.3026,12.3221,143154.0
2018-01-05 10:15:00,18.95,18.96,18.9,18.91,91431.0,12.3221,12.3286,12.2896,12.2961,91431.0
2018-01-05 10:20:00,18.91,18.91,18.88,18.88,118399.0,12.2961,12.2961,12.2766,12.2766,118399.0
2018-01-05 10:25:00,18.88,18.89,18.86,18.87,229798.0,12.2766,12.2831,12.2636,12.2701,229798.0
2018-01-05 10:30:00,18.87,18.87,18.84,18.85,145219.0,12.2701,12.2701,12.2506,12.2571,145219.0
2018-01-05 10:35:00,18.86,18.86,18.84,18.85,84447.0,12.2636,12.2636,12.2506,12.2571,84447.0
2018-01-05 10:40:00,18.85,18.85,18.82,18.82,124789.0,12.2571,12.2571,12.2376,12.2376,124789.0
2018-01-05 10:45:00,18.83,18.83,18.79,18.79,147396.0,12.2441,12.2441,12.2181,12.2181,147396.0
2018-01-05 10:50:00,18.8,18.8,18.77,18.8,218507.0,12.2246,12.2246,12.205,12.2246,218507.0
2018-01-05 10:55:00,18.79,18.82,18.79,18.8,106061.0,12.2181,12.2376,12.2181,12.2246,106061.0
2018-01-05 11:00:00,18.8,18.81,18.77,18.79,125490.0,12.2246,12.2311,12.205,12.2181,125490.0
2018-01-05 11:05:00,18.79,18.79,18.75,18.77,137716.0,12.2181,12.2181,12.192,12.205,137716.0
2018-01-05 11:10:00,18.77,18.81,18.76,18.8,124950.0,12.205,12.2311,12.1985,12.2246,124950.0
2018-01-05 11:15:00,18.8,18.82,18.79,18.8,156080.0,12.2246,12.2376,12.2181,12.2246,156080.0
2018-01-05 11:20:00,18.8,18.81,18.78,18.8,106739.0,12.2246,12.2311,12.2116,12.2246,106739.0
2018-01-05 11:25:00,18.81,18.83,18.8,18.82,77373.0,12.2311,12.2441,12.2246,12.2376,77373.0
2018-01-05 11:30:00,18.82,18.87,18.82,18.85,278083.0,12.2376,12.2701,12.2376,12.2571,278083.0
2018-01-05 11:35:00,18.85,18.87,18.84,18.87,113427.0,12.2571,12.2701,12.2506,12.2701,113427.0
2018-01-05 11:40:00,18.87,18.87,18.83,18.84,137437.0,12.2701,12.2701,12.2441,12.2506,137437.0
2018-01-05 11:45:00,18.84,18.84,18.83,18.84,52445.0,12.2506,12.2506,12.2441,12.2506,52445.0
2018-01-05 11:50:00,18.84,18.85,18.83,18.84,83327.0,12.2506,12.2571,12.2441,12.2506,83327.0
2018-01-05 11:55:00,18.84,18.84,18.83,18.84,118734.0,12.2506,12.2506,12.2441,12.2506,118734.0
2018-01-05 12:00:00,18.84,18.89,18.83,18.89,108944.0,12.2506,12.2831,12.2441,12.2831,108944.0
2018-01-05 12:05:00,18.89,18.89,18.85,18.88,92227.0,12.2831,12.2831,12.2571,12.2766,92227.0
2018-01-05 12:10:00,18.87,18.88,18.86,18.87,76484.0,12.2701,12.2766,12.2636,12.2701,76484.0
2018-01-05 12:15:00,18.87,18.88,18.86,18.88,79312.0,12.2701,12.2766,12.2636,12.2766,79312.0
2018-01-05 12:20:00,18.88,18.88,18.87,18.88,38283.0,12.2766,12.2766,12.2701,12.2766,38283.0
2018-01-05 12:25:00,18.88,18.88,18.87,18.87,42199.0,12.2766,12.2766,12.2701,12.2701,42199.0
2018-01-05 12:30:00,18.88,18.89,18.87,18.88,78579.0,12.2766,12.2831,12.2701,12.2766,78579.0
2018-01-05 12:35:00,18.88,18.88,18.86,18.87,76276.0,12.2766,12.2766,12.2636,12.2701,76276.0
2018-01-05 12:40:00,18.86,18.87,18.86,18.87,44107.0,12.2636,12.2701,12.2636,12.2701,44107.0
2018-01-05 12:45:00,18.86,18.87,18.86,18.86,33355.0,12.2636,12.2701,12.2636,12.2636,33355.0
2018-01-05 12:50:00,18.87,18.87,18.86,18.86,70207.0,12.2701,12.2701,12.2636,12.2636,70207.0
2018-01-05 12:55:00,18.86,18.87,18.85,18.86,76295.0,12.2636,12.2701,12.2571,12.2636,76295.0
2018-01-05 13:00:00,18.85,18.86,18.85,18.86,40160.0,12.2571,12.2636,12.2571,12.2636,40160.0
2018-01-05 13:05:00,18.86,18.86,18.85,18.86,24801.0,12.2636,12.2636,12.2571,12.2636,24801.0
2018-01-05 13:10:00,18.86,18.86,18.85,18.85,39270.0,12.2636,12.2636,12.2571,12.2571,39270.0
2018-01-05 13:15:00,18.85,18.91,18.85,18.91,110978.0,12.2571,12.2961,12.2571,12.2961,110978.0
2018-01-05 13:20:00,18.91,18.91,18.89,18.91,108227.0,12.2961,12.2961,12.2831,12.2961,108227.0
2018-01-05 13:25:00,18.91,18.91,18.9,18.91,53036.0,12.2961,12.2961,12.2896,12.2961,53036.0
2018-01-05 13:30:00,18.91,18.91,18.89,18.89,62272.0,12.2961,12.2961,12.2831,12.2831,62272.0
2018-01-05 13:35:00,18.89,18.91,18.89,18.91,68076.0,12.2831,12.2961,12.2831,12.2961,68076.0
2018-01-05 13:40:00,18.91,18.91,18.9,18.91,37026.0,12.2961,12.2961,12.2896,12.2961,37026.0
2018-01-05 13:45:00,18.9,18.91,18.9,18.91,46594.0,12.2896,12.2961,12.2896,12.2961,46594.0
2018-01-05 13:50:00,18.91,18.91,18.9,18.91,93736.0,12.2961,12.2961,12.2896,12.2961,93736.0
2018-01-05 13:55:00,18.91,18.91,18.9,18.9,37559.0,12.2961,12.2961,12.2896,12.2896,37559.0
2018-01-05 14:00:00,18.91,18.91,18.9,18.91,35426.0,12.2961,12.2961,12.2896,12.2961,35426.0
2018-01-05 14:05:00,18.91,18.91,18.87,18.88,95973.0,12.2961,12.2961,12.2701,12.2766,95973.0
2018-01-05 14:10:00,18.88,18.89,18.87,18.87,66084.0,12.2766,12.2831,12.2701,12.2701,66084.0
2018-01-05 14:15:00,18.88,18.9,18.87,18.89,71838.0,12.2766,12.2896,12.2701,12.2831,71838.0
2018-01-05 14:20:00,18.9,18.9,18.89,18.89,33267.0,12.2896,12.2896,12.2831,12.2831,33267.0
2018-01-05 14:25:00,18.89,18.91,18.89,18.91,74340.0,12.2831,12.2961,12.2831,12.2961,74340.0
2018-01-05 14:30:00,18.91,18.91,18.9,18.91,30842.0,12.2961,12.2961,12.2896,12.2961,30842.0
2018-01-05 14:35:00,18.91,18.91,18.9,18.91,63619.0,12.2961,12.2961,12.2896,12.2961,63619.0
2018-01-05 14:40:00,18.9,18.91,18.9,18.91,52681.0,12.2896,12.2961,12.2896,12.2961,52681.0
2018-01-05 14:45:00,18.91,18.91,18.88,18.89,96784.0,12.2961,12.2961,12.2766,12.2831,96784.0
2018-01-05 14:50:00,18.88,18.89,18.88,18.89,47174.0,12.2766,12.2831,12.2766,12.2831,47174.0
2018-01-05 14:55:00,18.88,18.89,18.87,18.87,91051.0,12.2766,12.2831,12.2701,12.2701,91051.0
2018-01-05 15:00:00,18.87,18.88,18.84,18.86,205881.0,12.2701,12.2766,12.2506,12.2636,205881.0
2018-01-05 15:05:00,18.87,18.9,18.86,18.89,96935.0,12.2701,12.2896,12.2636,12.2831,96935.0
2018-01-05 15:10:00,18.9,18.9,18.89,18.89,55838.0,12.2896,12.2896,12.2831,12.2831,55838.0
2018-01-05 15:15:00,18.89,18.9,18.89,18.89,38714.0,12.2831,12.2896,12.2831,12.2831,38714.0
2018-01-05 15:20:00,18.89,18.9,18.89,18.89,62509.0,12.2831,12.2896,12.2831,12.2831,62509.0
2018-01-05 15:25:00,18.9,18.9,18.88,18.89,129041.0,12.2896,12.2896,12.2766,12.2831,129041.0
2018-01-05 15:30:00,18.89,18.92,18.89,18.92,122760.0,12.2831,12.3026,12.2831,12.3026,122760.0
2018-01-05 15:35:00,18.91,18.93,18.91,18.93,133677.0,12.2961,12.3091,12.2961,12.3091,133677.0
2018-01-05 15:40:00,18.93,18.93,18.91,18.91,130281.0,12.3091,12.3091,12.2961,12.2961,130281.0
2018-01-05 15:45:00,18.92,18.95,18.91,18.95,224722.0,12.3026,12.3221,12.2961,12.3221,224722.0
2018-01-05 15:50:00,18.95,18.95,18.92,18.93,283464.0,12.3221,12.3221,12.3026,12.3091,283464.0
2018-01-05 15:55:00,18.93,18.97,18.92,18.94,759664.0,12.3091,12.3351,12.3026,12.3156,759664.0
2018-01-08 09:30:00,18.9,18.98,18.9,18.97,313933.0,12.2896,12.3416,12.2896,12.3351,313933.0
2018-01-08 09:35:00,18.98,18.98,18.94,18.96,93359.0,12.3416,12.3416,12.3156,12.3286,93359.0
2018-01-08 09:40:00,18.95,18.96,18.88,18.89,126231.0,12.3221,12.3286,12.2766,12.2831,126231.0
2018-01-08 09:45:00,18.9,18.93,18.89,18.89,110004.0,12.2896,12.3091,12.2831,12.2831,110004.0
2018-01-08 09:50:00,18.89,18.9,18.87,18.89,60858.0,12.2831,12.2896,12.2701,12.2831,60858.0
2018-01-08 09:55:00,18.89,18.9,18.85,18.86,115362.0,12.2831,12.2896,12.2571,12.2636,115362.0
2018-01-08 10:00:00,18.87,18.88,18.83,18.85,169765.0,12.2701,12.2766,12.2441,12.2571,169765.0
2018-01-08 10:05:00,18.85,18.86,18.84,18.86,81816.0,12.2571,12.2636,12.2506,12.2636,81816.0
2018-01-08 10:10:00,18.86,18.87,18.82,18.84,96066.0,12.2636,12.2701,12.2376,12.2506,96066.0
2018-01-08 10:15:00,18.84,18.85,18.8,18.82,139060.0,12.2506,12.2571,12.2246,12.2376,139060.0
2018-01-08 10:20:00,18.82,18.82,18.8,18.8,173646.0,12.2376,12.2376,12.2246,12.2246,173646.0
2018-01-08 10:25:00,18.8,18.82,18.8,18.8,189146.0,12.2246,12.2376,12.2246,12.2246,189146.0
2018-01-08 10:30:00,18.8,18.84,18.8,18.83,123660.0,12.2246,12.2506,12.2246,12.2441,123660.0
2018-01-08 10:35:00,18.83,18.83,18.8,18.8,121842.0,12.2441,12.2441,12.2246,12.2246,121842.0
2018-01-08 10:40:00,18.81,18.82,18.8,18.82,44459.0,12.2311,12.2376,12.2246,12.2376,44459.0
2018-01-08 10:45:00,18.82,18.85,18.81,18.84,107230.0,12.2376,12.2571,12.2311,12.2506,107230.0
2018-01-08 10:50:00,18.85,18.85,18.81,18.84,120777.0,12.2571,12.2571,12.2311,12.2506,120777.0
2018-01-08 10:55:00,18.85,18.86,18.84,18.86,141248.0,12.2571,12.2636,12.2506,12.2636,141248.0
2018-01-08 11:00:00,18.85,18.86,18.83,18.85,96248.0,12.2571,12.2636,12.2441,12.2571,96248.0
2018-01-08 11:05:00,18.85,18.86,18.84,18.84,57202.0,12.2571,12.2636,12.2506,12.2506,57202.0
2018-01-08 11:10:00,18.84,18.85,18.84,18.85,52695.0,12.2506,12.2571,12.2506,12.2571,52695.0
2018-01-08 11:15:00,18.85,18.85,18.83,18.83,73364.0,12.2571,12.2571,12.2441,12.2441,73364.0
2018-01-08 11:20:00,18.83,18.86,18.83,18.86,78708.0,12.2441,12.2636,12.2441,12.2636,78708.0
2018-01-08 11:25:00,18.86,18.88,18.85,18.88,79185.0,12.2636,12.2766,12.2571,12.2766,79185.0
2018-01-08 11:30:00,18.88,18.89,18.87,18.88,46276.0,12.2766,12.2831,12.2701,12.2766,46276.0
2018-01-08 11:35:00,18.89,18.89,18.88,18.89,32864.0,12.2831,12.2831,12.2766,12.2831,32864.0
2018-01-08 11:40:00,18.89,18.89,18.84,18.86,129882.0,12.2831,12.2831,12.2506,12.2636,129882.0
2018-01-08 11:45:00,18.86,18.86,18.82,18.85,218487.0,12.2636,12.2636,12.2376,12.2571,218487.0
2018-01-08 11:50:00,18.85,18.86,18.84,18.86,52488.0,12.2571,12.2636,12.2506,12.2636,52488.0
2018-01-08 11:55:00,18.86,18.86,18.85,18.86,58629.0,12.2636,12.2636,12.2571,12.2636,58629.0
2018-01-08 12:00:00,18.86,18.88,18.85,18.87,98039.0,12.2636,12.2766,12.2571,12.2701,98039.0
2018-01-08 12:05:00,18.87,18.88,18.85,18.85,97235.0,12.2701,12.2766,12.2571,12.2571,97235.0
2018-01-08 12:10:00,18.85,18.86,18.83,18.85,89428.0,12.2571,12.2636,12.2441,12.2571,89428.0
2018-01-08 12:15:00,18.84,18.85,18.84,18.85,68460.0,12.2506,12.2571,12.2506,12.2571,68460.0
2018-01-08 12:20:00,18.84,18.87,18.84,18.87,88507.0,12.2506,12.2701,12.2506,12.2701,88507.0
2018-01-08 12:25:00,18.86,18.88,18.86,18.88,77211.0,12.2636,12.2766,12.2636,12.2766,77211.0
2018-01-08 12:30:00,18.88,18.89,18.87,18.89,98964.0,12.2766,12.2831,12.2701,12.2831,98964.0
2018-01-08 12:35:00,18.89,18.89,18.85,18.86,240052.0,12.2831,12.2831,12.2571,12.2636,240052.0
2018-01-08 12:40:00,18.86,18.87,18.84,18.86,104341.0,12.2636,12.2701,12.2506,12.2636,104341.0
2018-01-08 12:45:00,18.87,18.87,18.86,18.86,31325.0,12.2701,12.2701,12.2636,12.2636,31325.0
2018-01-08 12:50:00,18.87,18.87,18.85,18.87,66644.0,12.2701,12.2701,12.2571,12.2701,66644.0
2018-01-08 12:55:00,18.87,18.88,18.86,18.87,63380.0,12.2701,12.2766,12.2636,12.2701,63380.0
2018-01-08 13:00:00,18.87,18.87,18.86,18.87,34432.0,12.2701,12.2701,12.2636,12.2701,34432.0
2018-01-08 13:05:00,18.87,18.87,18.86,18.87,41167.0,12.2701,12.2701,12.2636,12.2701,41167.0
2018-01-08 13:10:00,18.87,18.87,18.86,18.87,54248.0,12.2701,12.2701,12.2636,12.2701,54248.0
2018-01-08 13:15:00,18.87,18.88,18.86,18.88,104214.0,12.2701,12.2766,12.2636,12.2766,104214.0
2018-01-08 13:20:00,18.88,18.88,18.87,18.88,37340.0,12.2766,12.2766,12.2701,12.2766,37340.0
2018-01-08 13:25:00,18.88,18.9,18.87,18.89,142417.0,12.2766,12.2896,12.2701,12.2831,142417.0
2018-01-08 13:30:00,18.89,18.91,18.86,18.89,254130.0,12.2831,12.2961,12.2636,12.2831,254130.0
2018-01-08 13:35:00,18.89,18.89,18.88,18.89,70880.0,12.2831,12.2831,12.2766,12.2831,70880.0
2018-01-08 13:40:00,18.89,18.89,18.88,18.88,47560.0,12.2831,12.2831,12.2766,12.2766,47560.0
2018-01-08 13:45:00,18.88,18.89,18.88,18.88,31497.0,12.2766,12.2831,12.2766,12.2766,31497.0
2018-01-08 13:50:00,18.88,18.91,18.88,18.91,136082.0,12.2766,12.2961,12.2766,12.2961,136082.0
2018-01-08 13:55:00,18.91,18.91,18.88,18.89,137644.0,12.2961,12.2961,12.2766,12.2831,137644.0
2018-01-08 14:00:00,18.89,18.9,18.87,18.88,56020.0,12.2831,12.2896,12.2701,12.2766,56020.0
2018-01-08 14:05:00,18.88,18.89,18.87,18.89,121038.0,12.2766,12.2831,12.2701,12.2831,121038.0
2018-01-08 14:10:00,18.88,18.9,18.88,18.89,58550.0,12.2766,12.2896,12.2766,12.2831,58550.0
2018-01-08 14:15:00,18.89,18.91,18.87,18.89,279308.0,12.2831,12.2961,12.2701,12.2831,279308.0
2018-01-08 14:20:00,18.89,18.9,18.88,18.89,58398.0,12.2831,12.2896,12.2766,12.2831,58398.0
2018-01-08 14:25:00,18.89,18.89,18.87,18.88,143031.0,12.2831,12.2831,12.2701,12.2766,143031.0
2018-01-08 14:30:00,18.87,18.89,18.87,18.89,118472.0,12.2701,12.2831,12.2701,12.2831,118472.0
2018-01-08 14:35:00,18.89,18.89,18.88,18.89,54246.0,12.2831,12.2831,12.2766,12.2831,54246.0
2018-01-08 14:40:00,18.89,18.91,18.88,18.91,101358.0,12.2831,12.2961,12.2766,12.2961,101358.0
2018-01-08 14:45:00,18.91,18.91,18.89,18.9,168513.0,12.2961,12.2961,12.2831,12.2896,168513.0
2018-01-08 14:50:00,18.9,18.91,18.89,18.89,108649.0,12.2896,12.2961,12.2831,12.2831,108649.0
2018-01-08 14:55:00,18.89,18.91,18.89,18.9,81616.0,12.2831,12.2961,12.2831,12.2896,81616.0
2018-01-08 15:00:00,18.9,18.91,18.88,18.91,187447.0,12.2896,12.2961,12.2766,12.2961,187447.0
2018-01-08 15:05:00,18.91,18.91,18.9,18.91,40788.0,12.2961,12.2961,12.2896,12.2961,40788.0
2018-01-08 15:10:00,18.9,18.91,18.88,18.91,167271.0,12.2896,12.2961,12.2766,12.2961,167271.0
2018-01-08 15:15:00,18.91,18.91,18.9,18.9,29710.0,12.2961,12.2961,12.2896,12.2896,29710.0
2018-01-08 15:20:00,18.91,18.91,18.87,18.88,132888.0,12.2961,12.2961,12.2701,12.2766,132888.0
2018-01-08 15:25:00,18.88,18.89,18.86,18.87,141032.0,12.2766,12.2831,12.2636,12.2701,141032.0
2018-01-08 15:30:00,18.87,18.87,18.86,18.87,45114.0,12.2701,12.2701,12.2636,12.2701,45114.0
2018-01-08 15:35:00,18.87,18.88,18.86,18.88,144341.0,12.2701,12.2766,12.2636,12.2766,144341.0
2018-01-08 15:40:00,18.88,18.88,18.86,18.87,180758.0,12.2766,12.2766,12.2636,12.2701,180758.0
2018-01-08 15:45:00,18.87,18.88,18.84,18.85,210403.0,12.2701,12.2766,12.2506,12.2571,210403.0
2018-01-08 15:50:00,18.85,18.85,18.8,18.8,298325.0,12.2571,12.2571,12.2246,12.2246,298325.0
2018-01-08 15:55:00,18.8,18.85,18.8,18.84,902558.0,12.2246,12.2571,12.2246,12.2506,902558.0
2018-01-09 09:30:00,18.85,18.9,18.82,18.83,213214.0,12.2571,12.2896,12.2376,12.2441,213214.0
2018-01-09 09:35:00,18.83,18.85,18.82,18.84,69474.0,12.2441,12.2571,12.2376,12.2506,69474.0
2018-01-09 09:40:00,18.84,18.89,18.82,18.87,167828.0,12.2506,12.2831,12.2376,12.2701,167828.0
2018-01-09 09:45:00,18.87,18.88,18.86,18.87,76860.0,12.2701,12.2766,12.2636,12.2701,76860.0
2018-01-09 09:50:00,18.87,18.89,18.84,18.88,177561.0,12.2701,12.2831,12.2506,12.2766,177561.0
2018-01-09 09:55:00,18.89,18.89,18.85,18.86,100295.0,12.2831,12.2831,12.2571,12.2636,100295.0
2018-01-09 10:00:00,18.86,18.88,18.84,18.88,114314.0,12.2636,12.2766,12.2506,12.2766,114314.0
2018-01-09 10:05:00,18.87,18.88,18.85,18.88,145260.0,12.2701,12.2766,12.2571,12.2766,145260.0
2018-01-09 10:10:00,18.88,18.9,18.86,18.87,95818.0,12.2766,12.2896,12.2636,12.2701,95818.0
2018-01-09 10:15:00,18.88,18.91,18.87,18.91,79906.0,12.2766,12.2961,12.2701,12.2961,79906.0
2018-01-09 10:20:00,18.91,18.93,18.9,18.93,136188.0,12.2961,12.3091,12.2896,12.3091,136188.0
2018-01-09 10:25:00,18.93,18.94,18.91,18.91,121573.0,12.3091,12.3156,12.2961,12.2961,121573.0
2018-01-09 10:30:00,18.92,18.92,18.88,18.89,116718.0,12.3026,12.3026,12.2766,12.2831,116718.0
2018-01-09 10:35:00,18.9,18.92,18.89,18.91,151914.0,12.2896,12.3026,12.2831,12.2961,151914.0
2018-01-09 10:40:00,18.92,18.94,18.91,18.94,74422.0,12.3026,12.3156,12.2961,12.3156,74422.0
2018-01-09 10:45:00,18.93,18.94,18.92,18.93,110177.0,12.3091,12.3156,12.3026,12.3091,110177.0
2018-01-09 10:50:00,18.93,18.94,18.92,18.94,131582.0,12.3091,12.3156,12.3026,12.3156,131582.0
2018-01-09 10:55:00,18.94,18.98,18.93,18.98,135359.0,12.3156,12.3416,12.3091,12.3416,135359.0
2018-01-09 11:00:00,18.97,18.98,18.96,18.96,105495.0,12.3351,12.3416,12.3286,12.3286,105495.0
2018-01-09 11:05:00,18.96,18.97,18.94,18.95,66675.0,12.3286,12.3351,12.3156,12.3221,66675.0
2018-01-09 11:10:00,18.95,18.95,18.91,18.91,79048.0,12.3221,12.3221,12.2961,12.2961,79048.0
2018-01-09 11:15:00,18.91,18.94,18.91,18.94,51723.0,12.2961,12.3156,12.2961,12.3156,51723.0
2018-01-09 11:20:00,18.94,18.96,18.92,18.96,117125.0,12.3156,12.3286,12.3026,12.3286,117125.0
2018-01-09 11:25:00,18.95,18.98,18.95,18.96,120625.0,12.3221,12.3416,12.3221,12.3286,120625.0
2018-01-09 11:30:00,18.96,18.98,18.95,18.98,178356.0,12.3286,12.3416,12.3221,12.3416,178356.0
2018-01-09 11:35:00,18.98,18.98,18.97,18.98,38163.0,12.3416,12.3416,12.3351,12.3416,38163.0
2018-01-09 11:40:00,18.98,19.0,18.96,18.96,128859.0,12.3416,12.3546,12.3286,12.3286,128859.0
2018-01-09 11:45:00,18.97,18.97,18.95,18.96,67722.0,12.3351,12.3351,12.3221,12.3286,67722.0
2018-01-09 11:50:00,18.96,18.98,18.95,18.97,113951.0,12.3286,12.3416,12.3221,12.3351,113951.0
2018-01-09 11:55:00,18.97,18.97,18.96,18.96,44544.0,12.3351,12.3351,12.3286,12.3286,44544.0
2018-01-09 12:00:00,18.96,18.97,18.93,18.95,118703.0,12.3286,12.3351,12.3091,12.3221,118703.0
2018-01-09 12:05:00,18.95,18.96,18.94,18.96,37490.0,12.3221,12.3286,12.3156,12.3286,37490.0
2018-01-09 12:10:00,18.96,18.96,18.92,18.92,57423.0,12.3286,12.3286,12.3026,12.3026,57423.0
2018-01-09 12:15:00,18.93,18.93,18.92,18.93,39545.0,12.3091,12.3091,12.3026,12.3091,39545.0
2018-01-09 12:20:00,18.93,18.93,18.92,18.93,36332.0,12.3091,12.3091,12.3026,12.3091,36332.0
2018-01-09 12:25:00,18.92,18.93,18.91,18.91,41077.0,12.3026,12.3091,12.2961,12.2961,41077.0
2018-01-09 12:30:00,18.91,18.93,18.91,18.93,61967.0,12.2961,12.3091,12.2961,12.3091,61967.0
2018-01-09 12:35:00,18.93,18.95,18.92,18.94,89156.0,12.3091,12.3221,12.3026,12.3156,89156.0
2018-01-09 12:40:00,18.94,18.95,18.92,18.95,99558.0,12.3156,12.3221,12.3026,12.3221,99558.0
2018-01-09 12:45:00,18.95,18.97,18.94,18.96,84378.0,12.3221,12.3351,12.3156,12.3286,84378.0
2018-01-09 12:50:00,18.96,18.98,18.96,18.98,56976.0,12.3286,12.3416,12.3286,12.3416,56976.0
2018-01-09 12:55:00,18.98,18.99,18.97,18.98,75210.0,12.3416,12.3481,12.3351,12.3416,75210.0
2018-01-09 13:00:00,18.98,18.98,18.96,18.96,82691.0,12.3416,12.3416,12.3286,12.3286,82691.0
2018-01-09 13:05:00,18.96,18.98,18.96,18.98,127895.0,12.3286,12.3416,12.3286,12.3416,127895.0
2018-01-09 13:10:00,18.98,18.98,18.95,18.95,66936.0,12.3416,12.3416,12.3221,12.3221,66936.0
2018-01-09 13:15:00,18.96,18.96,18.94,18.95,39318.0,12.3286,12.3286,12.3156,12.3221,39318.0
2018-01-09 13:20:00,18.94,18.95,18.93,18.95,200363.0,12.3156,12.3221,12.3091,12.3221,200363.0
2018-01-09 13:25:00,18.95,18.95,18.94,18.94,45339.0,12.3221,12.3221,12.3156,12.3156,45339.0
2018-01-09 13:30:00,18.95,18.95,18.94,18.95,37281.0,12.3221,12.3221,12.3156,12.3221,37281.0
2018-01-09 13:35:00,18.95,18.95,18.94,18.95,28701.0,12.3221,12.3221,12.3156,12.3221,28701.0
2018-01-09 13:40:00,18.94,18.95,18.94,18.95,22163.0,12.3156,12.3221,12.3156,12.3221,22163.0
2018-01-09 13:45:00,18.94,18.96,18.94,18.96,142723.0,12.3156,12.3286,12.3156,12.3286,142723.0
2018-01-09 13:50:00,18.96,18.96,18.94,18.96,75624.0,12.3286,12.3286,12.3156,12.3286,75624.0
2018-01-09 13:55:00,18.96,18.98,18.95,18.98,119529.0,12.3286,12.3416,12.3221,12.3416,119529.0
2018-01-09 14:00:00,18.97,18.98,18.97,18.98,28668.0,12.3351,12.3416,12.3351,12.3416,28668.0
2018-01-09 14:05:00,18.97,18.98,18.97,18.98,23656.0,12.3351,12.3416,12.3351,12.3416,23656.0
2018-01-09 14:10:00,18.98,18.98,18.97,18.98,22935.0,12.3416,12.3416,12.3351,12.3416,22935.0
2018-01-09 14:15:00,18.97,18.98,18.94,18.95,118929.0,12.3351,12.3416,12.3156,12.3221,118929.0
2018-01-09 14:20:00,18.95,18.96,18.94,18.95,63440.0,12.3221,12.3286,12.3156,12.3221,63440.0
2018-01-09 14:25:00,18.95,18.96,18.93,18.95,125385.0,12.3221,12.3286,12.3091,12.3221,125385.0
2018-01-09 14:30:00,18.96,18.96,18.95,18.96,25796.0,12.3286,12.3286,12.3221,12.3286,25796.0
2018-01-09 14:35:00,18.96,18.96,18.92,18.92,56651.0,12.3286,12.3286,12.3026,12.3026,56651.0
2018-01-09 14:40:00,18.93,18.93,18.92,18.93,26236.0,12.3091,12.3091,12.3026,12.3091,26236.0
2018-01-09 14:45:00,18.93,18.93,18.92,18.93,62320.0,12.3091,12.3091,12.3026,12.3091,62320.0
2018-01-09 14:50:00,18.92,18.94,18.92,18.94,76897.0,12.3026,12.3156,12.3026,12.3156,76897.0
2018-01-09 14:55:00,18.94,18.94,18.92,18.93,75142.0,12.3156,12.3156,12.3026,12.3091,75142.0
2018-01-09 15:00:00,18.92,18.93,18.92,18.93,45806.0,12.3026,12.3091,12.3026,12.3091,45806.0
2018-01-09 15:05:00,18.93,18.94,18.92,18.94,55409.0,12.3091,12.3156,12.3026,12.3156,55409.0
2018-01-09 15:10:00,18.94,18.97,18.93,18.96,179931.0,12.3156,12.3351,12.3091,12.3286,179931.0
2018-01-09 15:15:00,18.97,18.98,18.96,18.98,106666.0,12.3351,12.3416,12.3286,12.3416,106666.0
2018-01-09 15:20:00,18.98,18.98,18.96,18.98,235061.0,12.3416,12.3416,12.3286,12.3416,235061.0
2018-01-09 15:25:00,18.98,18.98,18.97,18.98,43069.0,12.3416,12.3416,12.3351,12.3416,43069.0
2018-01-09 15:30:00,18.97,18.98,18.96,18.96,118023.0,12.3351,12.3416,12.3286,12.3286,118023.0
2018-01-09 15:35:00,18.96,18.99,18.96,18.98,158314.0,12.3286,12.3481,12.3286,12.3416,158314.0
2018-01-09 15:40:00,18.98,18.99,18.96,18.96,94506.0,12.3416,12.3481,12.3286,12.3286,94506.0
2018-01-09 15:45:00,18.96,18.98,18.96,18.98,198920.0,12.3286,12.3416,12.3286,12.3416,198920.0
2018-01-09 15:50:00,18.98,18.98,18.96,18.98,253587.0,12.3416,12.3416,12.3286,12.3416,253587.0
2018-01-09 15:55:00,18.97,18.98,18.93,18.94,979615.0,12.3351,12.3416,12.3091,12.3156,979615.0
2018-01-10 09:30:00,19.0,19.03,18.97,19.01,238570.0,12.3546,12.3741,12.3351,12.3611,238570.0
2018-01-10 09:35:00,19.01,19.04,18.99,19.03,113926.0,12.3611,12.3806,12.3481,12.3741,113926.0
2018-01-10 09:40:00,19.04,19.06,19.01,19.04,286366.0,12.3806,12.3936,12.3611,12.3806,286366.0
2018-01-10 09:45:00,19.04,19.05,18.99,19.0,121969.0,12.3806,12.3871,12.3481,12.3546,121969.0
2018-01-10 09:50:00,19.01,19.04,19.0,19.02,129681.0,12.3611,12.3806,12.3546,12.3676,129681.0
2018-01-10 09:55:00,19.01,19.03,18.99,18.99,154120.0,12.3611,12.3741,12.3481,12.3481,154120.0
2018-01-10 10:00:00,18.99,19.0,18.95,18.96,173489.0,12.3481,12.3546,12.3221,12.3286,173489.0
2018-01-10 10:05:00,18.97,19.01,18.96,18.99,86733.0,12.3351,12.3611,12.3286,12.3481,86733.0
2018-01-10 10:10:00,18.98,19.05,18.97,19.04,230881.0,12.3416,12.3871,12.3351,12.3806,230881.0
2018-01-10 10:15:00,19.04,19.04,19.0,19.02,91397.0,12.3806,12.3806,12.3546,12.3676,91397.0
2018-01-10 10:20:00,19.02,19.03,18.98,18.99,86036.0,12.3676,12.3741,12.3416,12.3481,86036.0
2018-01-10 10:25:00,18.99,19.0,18.97,18.99,54359.0,12.3481,12.3546,12.3351,12.3481,54359.0
2018-01-10 10:30:00,18.99,19.0,18.95,18.96,127448.0,12.3481,12.3546,12.3221,12.3286,127448.0
2018-01-10 10:35:00,18.96,18.99,18.96,18.97,59645.0,12.3286,12.3481,12.3286,12.3351,59645.0
2018-01-10 10:40:00,18.98,19.0,18.97,18.98,74650.0,12.3416,12.3546,12.3351,12.3416,74650.0
2018-01-10 10:45:00,18.98,19.0,18.96,18.96,98225.0,12.3416,12.3546,12.3286,12.3286,98225.0
2018-01-10 10:50:00,18.97,19.0,18.94,19.0,102920.0,12.3351,12.3546,12.3156,12.3546,102920.0
2018-01-10 10:55:00,19.0,19.0,18.98,19.0,60738.0,12.3546,12.3546,12.3416,12.3546,60738.0
2018-01-10 11:00:00,19.0,19.02,18.98,18.99,218214.0,12.3546,12.3676,12.3416,12.3481,218214.0
2018-01-10 11:05:00,18.99,19.02,18.97,19.01,164765.0,12.3481,12.3676,12.3351,12.3611,164765.0
2018-01-10 11:10:00,19.01,19.02,18.99,19.0,44326.0,12.3611,12.3676,12.3481,12.3546,44326.0
2018-01-10 11:15:00,18.99,19.01,18.98,19.0,97726.0,12.3481,12.3611,12.3416,12.3546,97726.0
2018-01-10 11:20:00,19.0,19.01,18.99,19.0,74626.0,12.3546,12.3611,12.3481,12.3546,74626.0
2018-01-10 11:25:00,19.0,19.05,18.99,19.04,107029.0,12.3546,12.3871,12.3481,12.3806,107029.0
2018-01-10 11:30:00,19.04,19.05,19.02,19.02,70655.0,12.3806,12.3871,12.3676,12.3676,70655.0
2018-01-10 11:35:00,19.03,19.03,19.0,19.02,53554.0,12.3741,12.3741,12.3546,12.3676,53554.0
2018-01-10 11:40:00,19.01,19.02,18.97,18.98,72909.0,12.3611,12.3676,12.3351,12.3416,72909.0
2018-01-10 11:45:00,18.98,18.98,18.95,18.96,54707.0,12.3416,12.3416,12.3221,12.3286,54707.0
2018-01-10 11:50:00,18.95,18.97,18.94,18.96,65470.0,12.3221,12.3351,12.3156,12.3286,65470.0
2018-01-10 11:55:00,18.95,18.97,18.95,18.95,49451.0,12.3221,12.3351,12.3221,12.3221,49451.0
2018-01-10 12:00:00,18.96,18.98,18.95,18.96,103534.0,12.3286,12.3416,12.3221,12.3286,103534.0
2018-01-10 12:05:00,18.96,18.97,18.96,18.97,43757.0,12.3286,12.3351,12.3286,12.3351,43757.0
2018-01-10 12:10:00,18.97,18.97,18.96,18.96,11256.0,12.3351,12.3351,12.3286,12.3286,11256.0
2018-01-10 12:15:00,18.97,18.97,18.94,18.95,82590.0,12.3351,12.3351,12.3156,12.3221,82590.0
2018-01-10 12:20:00,18.96,18.97,18.95,18.96,37450.0,12.3286,12.3351,12.3221,12.3286,37450.0
2018-01-10 12:25:00,18.96,18.99,18.96,18.98,127724.0,12.3286,12.3481,12.3286,12.3416,127724.0
2018-01-10 12:30:00,18.98,18.98,18.97,18.97,67546.0,12.3416,12.3416,12.3351,12.3351,67546.0
2018-01-10 12:35:00,18.98,18.98,18.97,18.98,34322.0,12.3416,12.3416,12.3351,12.3416,34322.0
2018-01-10 12:40:00,18.98,18.98,18.97,18.98,40890.0,12.3416,12.3416,12.3351,12.3416,40890.0
2018-01-10 12:45:00,18.97,18.98,18.95,18.96,267464.0,12.3351,12.3416,12.3221,12.3286,267464.0
2018-01-10 12:50:00,18.96,18.98,18.95,18.97,118358.0,12.3286,12.3416,12.3221,12.3351,118358.0
2018-01-10 12:55:00,18.97,18.97,18.96,18.97,28342.0,12.3351,12.3351,12.3286,12.3351,28342.0
2018-01-10 13:00:00,18.97,18.98,18.96,18.98,122191.0,12.3351,12.3416,12.3286,12.3416,122191.0
2018-01-10 13:05:00,18.98,18.98,18.97,18.97,183057.0,12.3416,12.3416,12.3351,12.3351,183057.0
2018-01-10 13:10:00,18.98,18.98,18.96,18.97,60631.0,12.3416,12.3416,12.3286,12.3351,60631.0
2018-01-10 13:15:00,18.97,18.99,18.96,18.96,172878.0,12.3351,12.3481,12.3286,12.3286,172878.0
2018-01-10 13:20:00,18.96,18.97,18.96,18.97,20530.0,12.3286,12.3351,12.3286,12.3351,20530.0
2018-01-10 13:25:00,18.96,18.98,18.96,18.98,68174.0,12.3286,12.3416,12.3286,12.3416,68174.0
2018-01-10 13:30:00,18.97,18.98,18.96,18.98,454173.0,12.3351,12.3416,12.3286,12.3416,454173.0
2018-01-10 13:35:00,18.97,19.02,18.97,19.02,103515.0,12.3351,12.3676,12.3351,12.3676,103515.0
2018-01-10 13:40:00,19.02,19.03,19.01,19.03,131310.0,12.3676,12.3741,12.3611,12.3741,131310.0
2018-01-10 13:45:00,19.04,19.04,19.02,19.03,29079.0,12.3806,12.3806,12.3676,12.3741,29079.0
2018-01-10 13:50:00,19.03,19.03,19.01,19.02,153202.0,12.3741,12.3741,12.3611,12.3676,153202.0
2018-01-10 13:55:00,19.02,19.02,19.0,19.0,87001.0,12.3676,12.3676,12.3546,12.3546,87001.0
2018-01-10 14:00:00,19.0,19.01,18.97,18.98,423292.0,12.3546,12.3611,12.3351,12.3416,423292.0
2018-01-10 14:05:00,18.98,19.0,18.95,18.96,148316.0,12.3416,12.3546,12.3221,12.3286,148316.0
2018-01-10 14:10:00,18.96,18.97,18.95,18.96,111812.0,12.3286,12.3351,12.3221,12.3286,111812.0
2018-01-10 14:15:00,18.97,18.98,18.93,18.94,172717.0,12.3351,12.3416,12.3091,12.3156,172717.0
2018-01-10 14:20:00,18.93,18.95,18.92,18.93,133950.0,12.3091,12.3221,12.3026,12.3091,133950.0
2018-01-10 14:25:00,18.94,18.95,18.93,18.95,182036.0,12.3156,12.3221,12.3091,12.3221,182036.0
2018-01-10 14:30:00,18.95,18.95,18.94,18.94,52075.0,12.3221,12.3221,12.3156,12.3156,52075.0
2018-01-10 14:35:00,18.95,18.95,18.92,18.92,110110.0,12.3221,12.3221,12.3026,12.3026,110110.0
2018-01-10 14:40:00,18.92,18.94,18.92,18.94,136029.0,12.3026,12.3156,12.3026,12.3156,136029.0
2018-01-10 14:45:00,18.94,18.94,18.92,18.94,67205.0,12.3156,12.3156,12.3026,12.3156,67205.0
2018-01-10 14:50:00,18.94,18.94,18.92,18.92,41142.0,12.3156,12.3156,12.3026,12.3026,41142.0
2018-01-10 14:55:00,18.93,18.93,18.92,18.92,36621.0,12.3091,12.3091,12.3026,12.3026,36621.0
2018-01-10 15:00:00,18.93,18.97,18.92,18.96,192664.0,12.3091,12.3351,12.3026,12.3286,192664.0
2018-01-10 15:05:00,18.96,18.99,18.95,18.98,156938.0,12.3286,12.3481,12.3221,12.3416,156938.0
2018-01-10 15:10:00,18.99,19.0,18.96,18.98,140467.0,12.3481,12.3546,12.3286,12.3416,140467.0
2018-01-10 15:15:00,18.98,18.98,18.94,18.96,87923.0,12.3416,12.3416,12.3156,12.3286,87923.0
2018-01-10 15:20:00,18.96,18.96,18.94,18.95,67632.0,12.3286,12.3286,12.3156,12.3221,67632.0
2018-01-10 15:25:00,18.95,18.97,18.94,18.95,307321.0,12.3221,12.3351,12.3156,12.3221,307321.0
2018-01-10 15:30:00,18.94,18.94,18.92,18.92,130598.0,12.3156,12.3156,12.3026,12.3026,130598.0
2018-01-10 15:35:00,18.93,18.93,18.91,18.91,151145.0,12.3091,12.3091,12.2961,12.2961,151145.0
2018-01-10 15:40:00,18.91,18.92,18.9,18.91,245540.0,12.2961,12.3026,12.2896,12.2961,245540.0
2018-01-10 15:45:00,18.91,18.92,18.88,18.89,323863.0,12.2961,12.3026,12.2766,12.2831,323863.0
2018-01-10 15:50:00,18.89,18.9,18.88,18.89,272801.0,12.2831,12.2896,12.2766,12.2831,272801.0
2018-01-10 15:55:00,18.89,18.89,18.88,18.88,404215.0,12.2831,12.2831,12.2766,12.2766,404215.0
2018-01-11 09:30:00,18.8,18.86,18.75,18.8,524552.0,12.2246,12.2636,12.192,12.2246,524552.0
2018-01-11 09:35:00,18.79,18.87,18.78,18.86,172982.0,12.2181,12.2701,12.2116,12.2636,172982.0
2018-01-11 09:40:00,18.86,18.95,18.86,18.94,326939.0,12.2636,12.3221,12.2636,12.3156,326939.0
2018-01-11 09:45:00,18.94,18.98,18.88,18.89,399978.0,12.3156,12.3416,12.2766,12.2831,399978.0
2018-01-11 09:50:00,18.88,18.93,18.85,18.92,214972.0,12.2766,12.3091,12.2571,12.3026,214972.0
2018-01-11 09:55:00,18.92,18.94,18.9,18.91,84802.0,12.3026,12.3156,12.2896,12.2961,84802.0
2018-01-11 10:00:00,18.91,18.96,18.9,18.96,181968.0,12.2961,12.3286,12.2896,12.3286,181968.0
2018-01-11 10:05:00,18.96,18.96,18.92,18.94,170801.0,12.3286,12.3286,12.3026,12.3156,170801.0
2018-01-11 10:10:00,18.93,18.94,18.87,18.89,343560.0,12.3091,12.3156,12.2701,12.2831,343560.0
2018-01-11 10:15:00,18.89,18.89,18.84,18.86,411150.0,12.2831,12.2831,12.2506,12.2636,411150.0
2018-01-11 10:20:00,18.86,18.87,18.83,18.84,207351.0,12.2636,12.2701,12.2441,12.2506,207351.0
2018-01-11 10:25:00,18.85,18.87,18.84,18.85,121937.0,12.2571,12.2701,12.2506,12.2571,121937.0
2018-01-11 10:30:00,18.85,18.88,18.83,18.86,182898.0,12.2571,12.2766,12.2441,12.2636,182898.0
2018-01-11 10:35:00,18.85,18.88,18.83,18.87,203851.0,12.2571,12.2766,12.2441,12.2701,203851.0
2018-01-11 10:40:00,18.87,18.88,18.85,18.86,108126.0,12.2701,12.2766,12.2571,12.2636,108126.0
2018-01-11 10:45:00,18.86,18.91,18.86,18.88,268950.0,12.2636,12.2961,12.2636,12.2766,268950.0
2018-01-11 10:50:00,18.88,18.92,18.87,18.91,200995.0,12.2766,12.3026,12.2701,12.2961,200995.0
2018-01-11 10:55:00,18.92,18.96,18.91,18.96,204423.0,12.3026,12.3286,12.2961,12.3286,204423.0
2018-01-11 11:00:00,18.96,18.97,18.94,18.96,167702.0,12.3286,12.3351,12.3156,12.3286,167702.0
2018-01-11 11:05:00,18.96,18.97,18.94,18.96,154173.0,12.3286,12.3351,12.3156,12.3286,154173.0
2018-01-11 11:10:00,18.96,18.97,18.96,18.97,39517.0,12.3286,12.3351,12.3286,12.3351,39517.0
2018-01-11 11:15:00,18.96,18.97,18.91,18.92,299913.0,12.3286,12.3351,12.2961,12.3026,299913.0
2018-01-11 11:20:00,18.92,18.96,18.91,18.96,111768.0,12.3026,12.3286,12.2961,12.3286,111768.0
2018-01-11 11:25:00,18.96,18.98,18.95,18.97,131987.0,12.3286,12.3416,12.3221,12.3351,131987.0
2018-01-11 11:30:00,18.97,18.99,18.96,18.98,161389.0,12.3351,12.3481,12.3286,12.3416,161389.0
2018-01-11 11:35:00,18.99,19.01,18.98,19.01,187920.0,12.3481,12.3611,12.3416,12.3611,187920.0
2018-01-11 11:40:00,19.01,19.01,18.99,19.0,71923.0,12.3611,12.3611,12.3481,12.3546,71923.0
2018-01-11 11:45:00,19.0,19.01,18.98,19.0,184514.0,12.3546,12.3611,12.3416,12.3546,184514.0
2018-01-11 11:50:00,19.0,19.01,18.99,19.0,153512.0,12.3546,12.3611,12.3481,12.3546,153512.0
2018-01-11 11:55:00,19.0,19.0,18.97,18.97,90054.0,12.3546,12.3546,12.3351,12.3351,90054.0
2018-01-11 12:00:00,18.98,18.99,18.94,18.96,87903.0,12.3416,12.3481,12.3156,12.3286,87903.0
2018-01-11 12:05:00,18.97,18.99,18.94,18.99,145181.0,12.3351,12.3481,12.3156,12.3481,145181.0
2018-01-11 12:10:00,18.98,18.99,18.95,18.98,108765.0,12.3416,12.3481,12.3221,12.3416,108765.0
2018-01-11 12:15:00,18.98,19.02,18.97,19.02,117408.0,12.3416,12.3676,12.3351,12.3676,117408.0
2018-01-11 12:20:00,19.02,19.04,19.0,19.0,318505.0,12.3676,12.3806,12.3546,12.3546,318505.0
2018-01-11 12:25:00,19.01,19.06,19.01,19.06,133196.0,12.3611,12.3936,12.3611,12.3936,133196.0
2018-01-11 12:30:00,19.06,19.11,19.04,19.09,303848.0,12.3936,12.4261,12.3806,12.4131,303848.0
2018-01-11 12:35:00,19.1,19.17,19.07,19.15,772470.0,12.4196,12.4651,12.4001,12.4521,772470.0
2018-01-11 12:40:00,19.15,19.17,19.12,19.16,572406.0,12.4521,12.4651,12.4326,12.4586,572406.0
2018-01-11 12:45:00,19.16,19.18,19.14,19.15,202195.0,12.4586,12.4716,12.4456,12.4521,202195.0
2018-01-11 12:50:00,19.14,19.15,19.13,19.14,146229.0,12.4456,12.4521,12.4391,12.4456,146229.0
2018-01-11 12:55:00,19.14,19.15,19.08,19.1,205414.0,12.4456,12.4521,12.4066,12.4196,205414.0
2018-01-11 13:00:00,19.1,19.1,19.07,19.1,102660.0,12.4196,12.4196,12.4001,12.4196,102660.0
2018-01-11 13:05:00,19.1,19.1,19.08,19.08,47115.0,12.4196,12.4196,12.4066,12.4066,47115.0
2018-01-11 13:10:00,19.09,19.11,19.08,19.11,88528.0,12.4131,12.4261,12.4066,12.4261,88528.0
2018-01-11 13:15:00,19.11,19.11,19.08,19.09,80231.0,12.4261,12.4261,12.4066,12.4131,80231.0
2018-01-11 13:20:00,19.09,19.1,19.07,19.09,64359.0,12.4131,12.4196,12.4001,12.4131,64359.0
2018-01-11 13:25:00,19.1,19.1,19.07,19.09,57659.0,12.4196,12.4196,12.4001,12.4131,57659.0
2018-01-11 13:30:00,19.09,19.16,19.08,19.16,257257.0,12.4131,12.4586,12.4066,12.4586,257257.0
2018-01-11 13:35:00,19.16,19.16,19.12,19.16,110725.0,12.4586,12.4586,12.4326,12.4586,110725.0
2018-01-11 13:40:00,19.16,19.17,19.14,19.17,147030.0,12.4586,12.4651,12.4456,12.4651,147030.0
2018-01-11 13:45:00,19.17,19.18,19.14,19.16,134165.0,12.4651,12.4716,12.4456,12.4586,134165.0
2018-01-11 13:50:00,19.16,19.16,19.14,19.16,79045.0,12.4586,12.4586,12.4456,12.4586,79045.0
2018-01-11 13:55:00,19.15,19.16,19.15,19.15,43939.0,12.4521,12.4586,12.4521,12.4521,43939.0
2018-01-11 14:00:00,19.16,19.17,19.13,19.14,120818.0,12.4586,12.4651,12.4391,12.4456,120818.0
2018-01-11 14:05:00,19.14,19.14,19.11,19.11,56930.0,12.4456,12.4456,12.4261,12.4261,56930.0
2018-01-11 14:10:00,19.12,19.12,19.09,19.09,124287.0,12.4326,12.4326,12.4131,12.4131,124287.0
2018-01-11 14:15:00,19.09,19.1,19.08,19.1,168289.0,12.4131,12.4196,12.4066,12.4196,168289.0
2018-01-11 14:20:00,19.09,19.12,19.09,19.11,59351.0,12.4131,12.4326,12.4131,12.4261,59351.0
2018-01-11 14:25:00,19.11,19.13,19.09,19.12,144292.0,12.4261,12.4391,12.4131,12.4326,144292.0
2018-01-11 14:30:00,19.13,19.13,19.12,19.13,11415.0,12.4391,12.4391,12.4326,12.4391,11415.0
2018-01-11 14:35:00,19.13,19.13,19.11,19.12,49052.0,12.4391,12.4391,12.4261,12.4326,49052.0
2018-01-11 14:40:00,19.11,19.12,19.09,19.12,112620.0,12.4261,12.4326,12.4131,12.4326,112620.0
2018-01-11 14:45:00,19.12,19.17,19.11,19.16,157369.0,12.4326,12.4651,12.4261,12.4586,157369.0
2018-01-11 14:50:00,19.17,19.18,19.16,19.18,107947.0,12.4651,12.4716,12.4586,12.4716,107947.0
2018-01-11 14:55:00,19.18,19.18,19.16,19.16,91050.0,12.4716,12.4716,12.4586,12.4586,91050.0
2018-01-11 15:00:00,19.16,19.17,19.15,19.16,90681.0,12.4586,12.4651,12.4521,12.4586,90681.0
2018-01-11 15:05:00,19.16,19.18,19.15,19.18,107166.0,12.4586,12.4716,12.4521,12.4716,107166.0
2018-01-11 15:10:00,19.18,19.18,19.17,19.18,133503.0,12.4716,12.4716,12.4651,12.4716,133503.0
2018-01-11 15:15:00,19.18,19.18,19.15,19.16,92100.0,12.4716,12.4716,12.4521,12.4586,92100.0
2018-01-11 15:20:00,19.15,19.16,19.13,19.15,167546.0,12.4521,12.4586,12.4391,12.4521,167546.0
2018-01-11 15:25:00,19.15,19.15,19.14,19.14,50542.0,12.4521,12.4521,12.4456,12.4456,50542.0
2018-01-11 15:30:00,19.15,19.18,19.14,19.18,180863.0,12.4521,12.4716,12.4456,12.4716,180863.0
2018-01-11 15:35:00,19.17,19.18,19.16,19.16,121268.0,12.4651,12.4716,12.4586,12.4586,121268.0
2018-01-11 15:40:00,19.16,19.18,19.16,19.18,194107.0,12.4586,12.4716,12.4586,12.4716,194107.0
2018-01-11 15:45:00,19.18,19.22,19.17,19.21,416371.0,12.4716,12.4977,12.4651,12.4912,416371.0
2018-01-11 15:50:00,19.21,19.22,19.21,19.21,190803.0,12.4912,12.4977,12.4912,12.4912,190803.0
2018-01-11 15:55:00,19.21,19.22,19.2,19.2,724454.0,12.4912,12.4977,12.4847,12.4847,724454.0
2018-01-12 09:30:00,19.24,19.35,19.22,19.34,313487.0,12.5107,12.5822,12.4977,12.5757,313487.0
2018-01-12 09:35:00,19.35,19.43,19.32,19.43,250055.0,12.5822,12.6342,12.5627,12.6342,250055.0
2018-01-12 09:40:00,19.43,19.53,19.39,19.51,479099.0,12.6342,12.6992,12.6082,12.6862,479099.0
2018-01-12 09:45:00,19.51,19.66,19.5,19.63,813123.0,12.6862,12.7838,12.6797,12.7643,813123.0
2018-01-12 09:50:00,19.63,19.63,19.45,19.48,520297.0,12.7643,12.7643,12.6472,12.6667,520297.0
2018-01-12 09:55:00,19.48,19.59,19.48,19.58,256735.0,12.6667,12.7382,12.6667,12.7317,256735.0
2018-01-12 10:00:00,19.58,19.59,19.5,19.52,146384.0,12.7317,12.7382,12.6797,12.6927,146384.0
2018-01-12 10:05:00,19.52,19.53,19.4,19.46,270542.0,12.6927,12.6992,12.6147,12.6537,270542.0
2018-01-12 10:10:00,19.45,19.5,19.41,19.5,221537.0,12.6472,12.6797,12.6212,12.6797,221537.0
2018-01-12 10:15:00,19.5,19.5,19.44,19.44,707357.0,12.6797,12.6797,12.6407,12.6407,707357.0
2018-01-12 10:20:00,19.44,19.45,19.36,19.36,156066.0,12.6407,12.6472,12.5887,12.5887,156066.0
2018-01-12 10:25:00,19.37,19.37,19.31,19.35,106718.0,12.5952,12.5952,12.5562,12.5822,106718.0
2018-01-12 10:30:00,19.35,19.37,19.32,19.34,102899.0,12.5822,12.5952,12.5627,12.5757,102899.0
2018-01-12 10:35:00,19.34,19.42,19.33,19.39,358883.0,12.5757,12.6277,12.5692,12.6082,358883.0
2018-01-12 10:40:00,19.39,19.43,19.37,19.42,207121.0,12.6082,12.6342,12.5952,12.6277,207121.0
2018-01-12 10:45:00,19.42,19.46,19.4,19.41,206724.0,12.6277,12.6537,12.6147,12.6212,206724.0
2018-01-12 10:50:00,19.4,19.4,19.35,19.37,134850.0,12.6147,12.6147,12.5822,12.5952,134850.0
2018-01-12 10:55:00,19.36,19.36,19.33,19.35,97949.0,12.5887,12.5887,12.5692,12.5822,97949.0
2018-01-12 11:00:00,19.35,19.35,19.29,19.3,111354.0,12.5822,12.5822,12.5432,12.5497,111354.0
2018-01-12 11:05:00,19.29,19.33,19.29,19.3,69938.0,12.5432,12.5692,12.5432,12.5497,69938.0
2018-01-12 11:10:00,19.3,19.31,19.22,19.23,159120.0,12.5497,12.5562,12.4977,12.5042,159120.0
2018-01-12 11:15:00,19.22,19.24,19.18,19.19,135442.0,12.4977,12.5107,12.4716,12.4782,135442.0
2018-01-12 11:20:00,19.18,19.24,19.16,19.23,115423.0,12.4716,12.5107,12.4586,12.5042,115423.0
2018-01-12 11:25:00,19.23,19.31,19.23,19.3,196171.0,12.5042,12.5562,12.5042,12.5497,196171.0
2018-01-12 11:30:00,19.3,19.33,19.27,19.28,121453.0,12.5497,12.5692,12.5302,12.5367,121453.0
2018-01-12 11:35:00,19.27,19.29,19.26,19.27,77901.0,12.5302,12.5432,12.5237,12.5302,77901.0
2018-01-12 11:40:00,19.27,19.27,19.21,19.24,51669.0,12.5302,12.5302,12.4912,12.5107,51669.0
2018-01-12 11:45:00,19.24,19.28,19.23,19.27,80440.0,12.5107,12.5367,12.5042,12.5302,80440.0
2018-01-12 11:50:00,19.27,19.31,19.26,19.29,101335.0,12.5302,12.5562,12.5237,12.5432,101335.0
2018-01-12 11:55:00,19.29,19.31,19.25,19.27,126287.0,12.5432,12.5562,12.5172,12.5302,126287.0
2018-01-12 12:00:00,19.27,19.29,19.26,19.28,75114.0,12.5302,12.5432,12.5237,12.5367,75114.0
2018-01-12 12:05:00,19.28,19.28,19.25,19.25,36652.0,12.5367,12.5367,12.5172,12.5172,36652.0
2018-01-12 12:10:00,19.26,19.29,19.25,19.29,65481.0,12.5237,12.5432,12.5172,12.5432,65481.0
2018-01-12 12:15:00,19.29,19.35,19.29,19.33,177044.0,12.5432,12.5822,12.5432,12.5692,177044.0
2018-01-12 12:20:00,19.33,19.35,19.32,19.34,74934.0,12.5692,12.5822,12.5627,12.5757,74934.0
2018-01-12 12:25:00,19.34,19.34,19.31,19.32,87311.0,12.5757,12.5757,12.5562,12.5627,87311.0
2018-01-12 12:30:00,19.32,19.32,19.3,19.3,94229.0,12.5627,12.5627,12.5497,12.5497,94229.0
2018-01-12 12:35:00,19.31,19.35,19.3,19.35,121550.0,12.5562,12.5822,12.5497,12.5822,121550.0
2018-01-12 12:40:00,19.34,19.35,19.32,19.34,72303.0,12.5757,12.5822,12.5627,12.5757,72303.0
2018-01-12 12:45:00,19.34,19.38,19.33,19.38,98496.0,12.5757,12.6017,12.5692,12.6017,98496.0
2018-01-12 12:50:00,19.38,19.39,19.37,19.39,64340.0,12.6017,12.6082,12.5952,12.6082,64340.0
2018-01-12 12:55:00,19.39,19.4,19.38,19.39,98823.0,12.6082,12.6147,12.6017,12.6082,98823.0
2018-01-12 13:00:00,19.4,19.42,19.39,19.41,124800.0,12.6147,12.6277,12.6082,12.6212,124800.0
2018-01-12 13:05:00,19.41,19.44,19.4,19.44,150636.0,12.6212,12.6407,12.6147,12.6407,150636.0
2018-01-12 13:10:00,19.44,19.44,19.42,19.43,59978.0,12.6407,12.6407,12.6277,12.6342,59978.0
2018-01-12 13:15:00,19.43,19.43,19.37,19.38,165066.0,12.6342,12.6342,12.5952,12.6017,165066.0
2018-01-12 13:20:00,19.38,19.39,19.35,19.35,76853.0,12.6017,12.6082,12.5822,12.5822,76853.0
2018-01-12 13:25:00,19.35,19.37,19.34,19.36,94608.0,12.5822,12.5952,12.5757,12.5887,94608.0
2018-01-12 13:30:00,19.36,19.38,19.36,19.38,38365.0,12.5887,12.6017,12.5887,12.6017,38365.0
2018-01-12 13:35:00,19.38,19.38,19.34,19.36,70679.0,12.6017,12.6017,12.5757,12.5887,70679.0
2018-01-12 13:40:00,19.36,19.37,19.34,19.34,56659.0,12.5887,12.5952,12.5757,12.5757,56659.0
2018-01-12 13:45:00,19.35,19.39,19.34,19.37,91297.0,12.5822,12.6082,12.5757,12.5952,91297.0
2018-01-12 13:50:00,19.37,19.38,19.35,19.36,59551.0,12.5952,12.6017,12.5822,12.5887,59551.0
2018-01-12 13:55:00,19.36,19.39,19.35,19.38,71098.0,12.5887,12.6082,12.5822,12.6017,71098.0
2018-01-12 14:00:00,19.38,19.4,19.36,19.4,64073.0,12.6017,12.6147,12.5887,12.6147,64073.0
2018-01-12 14:05:00,19.4,19.42,19.39,19.41,163996.0,12.6147,12.6277,12.6082,12.6212,163996.0
2018-01-12 14:10:00,19.41,19.45,19.4,19.43,119063.0,12.6212,12.6472,12.6147,12.6342,119063.0
2018-01-12 14:15:00,19.43,19.44,19.42,19.43,59181.0,12.6342,12.6407,12.6277,12.6342,59181.0
2018-01-12 14:20:00,19.43,19.43,19.4,19.42,99425.0,12.6342,12.6342,12.6147,12.6277,99425.0
2018-01-12 14:25:00,19.42,19.44,19.42,19.44,58017.0,12.6277,12.6407,12.6277,12.6407,58017.0
2018-01-12 14:30:00,19.44,19.45,19.42,19.44,132177.0,12.6407,12.6472,12.6277,12.6407,132177.0
2018-01-12 14:35:00,19.44,19.45,19.43,19.44,109703.0,12.6407,12.6472,12.6342,12.6407,109703.0
2018-01-12 14:40:00,19.44,19.44,19.39,19.42,128212.0,12.6407,12.6407,12.6082,12.6277,128212.0
2018-01-12 14:45:00,19.42,19.42,19.38,19.42,186802.0,12.6277,12.6277,12.6017,12.6277,186802.0
2018-01-12 14:50:00,19.41,19.43,19.41,19.41,87344.0,12.6212,12.6342,12.6212,12.6212,87344.0
2018-01-12 14:55:00,19.41,19.43,19.4,19.43,87346.0,12.6212,12.6342,12.6147,12.6342,87346.0
2018-01-12 15:00:00,19.43,19.44,19.42,19.44,72697.0,12.6342,12.6407,12.6277,12.6407,72697.0
2018-01-12 15:05:00,19.44,19.44,19.42,19.43,80970.0,12.6407,12.6407,12.6277,12.6342,80970.0
2018-01-12 15:10:00,19.43,19.43,19.38,19.39,118051.0,12.6342,12.6342,12.6017,12.6082,118051.0
2018-01-12 15:15:00,19.39,19.42,19.39,19.42,86964.0,12.6082,12.6277,12.6082,12.6277,86964.0
2018-01-12 15:20:00,19.42,19.45,19.41,19.45,117903.0,12.6277,12.6472,12.6212,12.6472,117903.0
2018-01-12 15:25:00,19.44,19.47,19.44,19.46,105848.0,12.6407,12.6602,12.6407,12.6537,105848.0
2018-01-12 15:30:00,19.46,19.48,19.43,19.46,244052.0,12.6537,12.6667,12.6342,12.6537,244052.0
2018-01-12 15:35:00,19.45,19.46,19.44,19.44,129193.0,12.6472,12.6537,12.6407,12.6407,129193.0
2018-01-12 15:40:00,19.45,19.48,19.42,19.45,314733.0,12.6472,12.6667,12.6277,12.6472,314733.0
2018-01-12 15:45:00,19.45,19.49,19.44,19.48,301045.0,12.6472,12.6732,12.6407,12.6667,301045.0
2018-01-12 15:50:00,19.48,19.49,19.44,19.45,334270.0,12.6667,12.6732,12.6407,12.6472,334270.0
2018-01-12 15:55:00,19.46,19.53,19.45,19.52,1169989.0,12.6537,12.6992,12.6472,12.6927,1169989.0
2018-01-16 09:30:00,19.67,19.68,19.55,19.61,837683.0,12.7903,12.7968,12.7122,12.7513,837683.0
2018-01-16 09:35:00,19.62,19.67,19.57,19.67,509766.0,12.7578,12.7903,12.7252,12.7903,509766.0
2018-01-16 09:40:00,19.67,19.69,19.62,19.66,230446.0,12.7903,12.8033,12.7578,12.7838,230446.0
2018-01-16 09:45:00,19.66,19.67,19.62,19.66,300196.0,12.7838,12.7903,12.7578,12.7838,300196.0
2018-01-16 09:50:00,19.66,19.73,19.65,19.73,276730.0,12.7838,12.8293,12.7773,12.8293,276730.0
2018-01-16 09:55:00,19.73,19.79,19.71,19.78,247903.0,12.8293,12.8683,12.8163,12.8618,247903.0
2018-01-16 10:00:00,19.79,19.8,19.75,19.77,484878.0,12.8683,12.8748,12.8423,12.8553,484878.0
2018-01-16 10:05:00,19.78,19.82,19.72,19.74,443492.0,12.8618,12.8878,12.8228,12.8358,443492.0
2018-01-16 10:10:00,19.74,19.79,19.72,19.75,488480.0,12.8358,12.8683,12.8228,12.8423,488480.0
2018-01-16 10:15:00,19.75,19.76,19.71,19.72,169367.0,12.8423,12.8488,12.8163,12.8228,169367.0
2018-01-16 10:20:00,19.72,19.77,19.71,19.77,326809.0,12.8228,12.8553,12.8163,12.8553,326809.0
2018-01-16 10:25:00,19.76,19.81,19.76,19.79,434407.0,12.8488,12.8813,12.8488,12.8683,434407.0
2018-01-16 10:30:00,19.78,19.83,19.75,19.76,358036.0,12.8618,12.8943,12.8423,12.8488,358036.0
2018-01-16 10:35:00,19.76,19.77,19.72,19.77,229010.0,12.8488,12.8553,12.8228,12.8553,229010.0
2018-01-16 10:40:00,19.77,19.82,19.76,19.81,263606.0,12.8553,12.8878,12.8488,12.8813,263606.0
2018-01-16 10:45:00,19.82,19.83,19.75,19.78,253402.0,12.8878,12.8943,12.8423,12.8618,253402.0
2018-01-16 10:50:00,19.78,19.8,19.76,19.78,194192.0,12.8618,12.8748,12.8488,12.8618,194192.0
2018-01-16 10:55:00,19.78,19.78,19.74,19.77,166568.0,12.8618,12.8618,12.8358,12.8553,166568.0
2018-01-16 11:00:00,19.76,19.78,19.73,19.77,176619.0,12.8488,12.8618,12.8293,12.8553,176619.0
2018-01-16 11:05:00,19.77,19.77,19.74,19.76,248921.0,12.8553,12.8553,12.8358,12.8488,248921.0
2018-01-16 11:10:00,19.76,19.78,19.75,19.75,262702.0,12.8488,12.8618,12.8423,12.8423,262702.0
2018-01-16 11:15:00,19.75,19.77,19.72,19.77,509363.0,12.8423,12.8553,12.8228,12.8553,509363.0
2018-01-16 11:20:00,19.77,19.78,19.74,19.74,146845.0,12.8553,12.8618,12.8358,12.8358,146845.0
2018-01-16 11:25:00,19.75,19.78,19.73,19.77,238351.0,12.8423,12.8618,12.8293,12.8553,238351.0
2018-01-16 11:30:00,19.77,19.77,19.72,19.73,333955.0,12.8553,12.8553,12.8228,12.8293,333955.0
2018-01-16 11:35:00,19.74,19.75,19.7,19.71,261366.0,12.8358,12.8423,12.8098,12.8163,261366.0
2018-01-16 11:40:00,19.71,19.72,19.67,19.68,165275.0,12.8163,12.8228,12.7903,12.7968,165275.0
2018-01-16 11:45:00,19.67,19.68,19.66,19.68,143444.0,12.7903,12.7968,12.7838,12.7968,143444.0
2018-01-16 11:50:00,19.67,19.68,19.59,19.6,246341.0,12.7903,12.7968,12.7382,12.7448,246341.0
2018-01-16 11:55:00,19.59,19.64,19.59,19.63,278602.0,12.7382,12.7708,12.7382,12.7643,278602.0
2018-01-16 12:00:00,19.63,19.67,19.62,19.64,434638.0,12.7643,12.7903,12.7578,12.7708,434638.0
2018-01-16 12:05:00,19.64,19.66,19.6,19.65,238461.0,12.7708,12.7838,12.7448,12.7773,238461.0
2018-01-16 12:10:00,19.65,19.66,19.61,19.62,134174.0,12.7773,12.7838,12.7513,12.7578,134174.0
2018-01-16 12:15:00,19.62,19.67,19.62,19.65,251775.0,12.7578,12.7903,12.7578,12.7773,251775.0
2018-01-16 12:20:00,19.65,19.65,19.62,19.64,96867.0,12.7773,12.7773,12.7578,12.7708,96867.0
2018-01-16 12:25:00,19.64,19.65,19.62,19.64,83513.0,12.7708,12.7773,12.7578,12.7708,83513.0
2018-01-16 12:30:00,19.65,19.69,19.64,19.68,159770.0,12.7773,12.8033,12.7708,12.7968,159770.0
2018-01-16 12:35:00,19.68,19.7,19.66,19.68,135148.0,12.7968,12.8098,12.7838,12.7968,135148.0
2018-01-16 12:40:00,19.69,19.73,19.68,19.73,164469.0,12.8033,12.8293,12.7968,12.8293,164469.0
2018-01-16 12:45:00,19.73,19.73,19.65,19.66,182839.0,12.8293,12.8293,12.7773,12.7838,182839.0
2018-01-16 12:50:00,19.66,19.69,19.63,19.68,131393.0,12.7838,12.8033,12.7643,12.7968,131393.0
2018-01-16 12:55:00,19.69,19.7,19.67,19.68,108199.0,12.8033,12.8098,12.7903,12.7968,108199.0
2018-01-16 13:00:00,19.67,19.68,19.67,19.68,53988.0,12.7903,12.7968,12.7903,12.7968,53988.0
2018-01-16 13:05:00,19.68,19.7,19.66,19.69,142907.0,12.7968,12.8098,12.7838,12.8033,142907.0
2018-01-16 13:10:00,19.69,19.71,19.68,19.69,85971.0,12.8033,12.8163,12.7968,12.8033,85971.0
2018-01-16 13:15:00,19.69,19.72,19.68,19.69,106939.0,12.8033,12.8228,12.7968,12.8033,106939.0
2018-01-16 13:20:00,19.69,19.7,19.63,19.64,55451.0,12.8033,12.8098,12.7643,12.7708,55451.0
2018-01-16 13:25:00,19.64,19.65,19.63,19.64,54234.0,12.7708,12.7773,12.7643,12.7708,54234.0
2018-01-16 13:30:00,19.65,19.65,19.63,19.64,63914.0,12.7773,12.7773,12.7643,12.7708,63914.0
2018-01-16 13:35:00,19.64,19.65,19.6,19.62,93610.0,12.7708,12.7773,12.7448,12.7578,93610.0
2018-01-16 13:40:00,19.62,19.65,19.61,19.63,107762.0,12.7578,12.7773,12.7513,12.7643,107762.0
2018-01-16 13:45:00,19.63,19.63,19.61,19.61,42681.0,12.7643,12.7643,12.7513,12.7513,42681.0
2018-01-16 13:50:00,19.61,19.62,19.58,19.59,89515.0,12.7513,12.7578,12.7317,12.7382,89515.0
2018-01-16 13:55:00,19.58,19.59,19.55,19.57,163379.0,12.7317,12.7382,12.7122,12.7252,163379.0
2018-01-16 14:00:00,19.56,19.57,19.53,19.54,103584.0,12.7187,12.7252,12.6992,12.7057,103584.0
2018-01-16 14:05:00,19.55,19.59,19.53,19.57,191495.0,12.7122,12.7382,12.6992,12.7252,191495.0
2018-01-16 14:10:00,19.58,19.59,19.56,19.59,125808.0,12.7317,12.7382,12.7187,12.7382,125808.0
2018-01-16 14:15:00,19.59,19.61,19.54,19.55,288964.0,12.7382,12.7513,12.7057,12.7122,288964.0
2018-01-16 14:20:00,19.55,19.55,19.5,19.52,146619.0,12.7122,12.7122,12.6797,12.6927,146619.0
2018-01-16 14:25:00,19.52,19.54,19.51,19.53,128359.0,12.6927,12.7057,12.6862,12.6992,128359.0
2018-01-16 14:30:00,19.53,19.55,19.51,19.54,190064.0,12.6992,12.7122,12.6862,12.7057,190064.0
2018-01-16 14:35:00,19.54,19.55,19.52,19.53,94606.0,12.7057,12.7122,12.6927,12.6992,94606.0
2018-01-16 14:40:00,19.52,19.53,19.44,19.45,176928.0,12.6927,12.6992,12.6407,12.6472,176928.0
2018-01-16 14:45:00,19.44,19.48,19.42,19.46,179500.0,12.6407,12.6667,12.6277,12.6537,179500.0
2018-01-16 14:50:00,19.46,19.48,19.44,19.46,102919.0,12.6537,12.6667,12.6407,12.6537,102919.0
2018-01-16 14:55:00,19.46,19.47,19.44,19.45,137952.0,12.6537,12.6602,12.6407,12.6472,137952.0
2018-01-16 15:00:00,19.46,19.52,19.45,19.51,167079.0,12.6537,12.6927,12.6472,12.6862,167079.0
2018-01-16 15:05:00,19.51,19.54,19.51,19.54,158975.0,12.6862,12.7057,12.6862,12.7057,158975.0
2018-01-16 15:10:00,19.54,19.54,19.48,19.49,130862.0,12.7057,12.7057,12.6667,12.6732,130862.0
2018-01-16 15:15:00,19.5,19.5,19.47,19.49,110065.0,12.6797,12.6797,12.6602,12.6732,110065.0
2018-01-16 15:20:00,19.49,19.51,19.46,19.46,140203.0,12.6732,12.6862,12.6537,12.6537,140203.0
2018-01-16 15:25:00,19.46,19.51,19.44,19.5,195736.0,12.6537,12.6862,12.6407,12.6797,195736.0
2018-01-16 15:30:00,19.5,19.51,19.45,19.45,178723.0,12.6797,12.6862,12.6472,12.6472,178723.0
2018-01-16 15:35:00,19.46,19.47,19.42,19.42,151678.0,12.6537,12.6602,12.6277,12.6277,151678.0
2018-01-16 15:40:00,19.42,19.45,19.4,19.44,312375.0,12.6277,12.6472,12.6147,12.6407,312375.0
2018-01-16 15:45:00,19.44,19.46,19.43,19.46,227982.0,12.6407,12.6537,12.6342,12.6537,227982.0
2018-01-16 15:50:00,19.46,19.46,19.43,19.43,250307.0,12.6537,12.6537,12.6342,12.6342,250307.0
2018-01-16 15:55:00,19.44,19.44,19.38,19.39,811664.0,12.6407,12.6407,12.6017,12.6082,811664.0
2018-01-17 09:30:00,19.52,19.57,19.4,19.56,255073.0,12.6927,12.7252,12.6147,12.7187,255073.0
2018-01-17 09:35:00,19.55,19.57,19.45,19.54,163743.0,12.7122,12.7252,12.6472,12.7057,163743.0
2018-01-17 09:40:00,19.54,19.59,19.52,19.54,98410.0,12.7057,12.7382,12.6927,12.7057,98410.0
2018-01-17 09:45:00,19.53,19.53,19.41,19.44,71133.0,12.6992,12.6992,12.6212,12.6407,71133.0
2018-01-17 09:50:00,19.45,19.5,19.44,19.47,295532.0,12.6472,12.6797,12.6407,12.6602,295532.0
2018-01-17 09:55:00,19.47,19.49,19.38,19.39,173338.0,12.6602,12.6732,12.6017,12.6082,173338.0
2018-01-17 10:00:00,19.39,19.42,19.36,19.39,564149.0,12.6082,12.6277,12.5887,12.6082,564149.0
2018-01-17 10:05:00,19.39,19.41,19.34,19.39,436252.0,12.6082,12.6212,12.5757,12.6082,436252.0
2018-01-17 10:10:00,19.39,19.47,19.38,19.46,1118048.0,12.6082,12.6602,12.6017,12.6537,1118048.0
2018-01-17 10:15:00,19.46,19.46,19.42,19.43,585730.0,12.6537,12.6537,12.6277,12.6342,585730.0
2018-01-17 10:20:00,19.43,19.44,19.35,19.39,153671.0,12.6342,12.6407,12.5822,12.6082,153671.0
2018-01-17 10:25:00,19.39,19.39,19.35,19.36,113384.0,12.6082,12.6082,12.5822,12.5887,113384.0
2018-01-17 10:30:00,19.35,19.41,19.35,19.41,199874.0,12.5822,12.6212,12.5822,12.6212,199874.0
2018-01-17 10:35:00,19.4,19.49,19.39,19.47,233241.0,12.6147,12.6732,12.6082,12.6602,233241.0
2018-01-17 10:40:00,19.47,19.47,19.41,19.44,143635.0,12.6602,12.6602,12.6212,12.6407,143635.0
2018-01-17 10:45:00,19.45,19.47,19.43,19.44,159035.0,12.6472,12.6602,12.6342,12.6407,159035.0
2018-01-17 10:50:00,19.44,19.45,19.43,19.43,117269.0,12.6407,12.6472,12.6342,12.6342,117269.0
2018-01-17 10:55:00,19.43,19.44,19.39,19.43,183719.0,12.6342,12.6407,12.6082,12.6342,183719.0
2018-01-17 11:00:00,19.42,19.46,19.42,19.45,198327.0,12.6277,12.6537,12.6277,12.6472,198327.0
2018-01-17 11:05:00,19.45,19.45,19.39,19.42,117147.0,12.6472,12.6472,12.6082,12.6277,117147.0
2018-01-17 11:10:00,19.42,19.46,19.42,19.42,102375.0,12.6277,12.6537,12.6277,12.6277,102375.0
2018-01-17 11:15:00,19.42,19.43,19.38,19.39,92838.0,12.6277,12.6342,12.6017,12.6082,92838.0
2018-01-17 11:20:00,19.4,19.4,19.37,19.39,87557.0,12.6147,12.6147,12.5952,12.6082,87557.0
2018-01-17 11:25:00,19.39,19.39,19.36,19.37,86230.0,12.6082,12.6082,12.5887,12.5952,86230.0
2018-01-17 11:30:00,19.36,19.38,19.36,19.37,76720.0,12.5887,12.6017,12.5887,12.5952,76720.0
2018-01-17 11:35:00,19.37,19.38,19.35,19.37,108184.0,12.5952,12.6017,12.5822,12.5952,108184.0
2018-01-17 11:40:00,19.37,19.42,19.36,19.42,89046.0,12.5952,12.6277,12.5887,12.6277,89046.0
2018-01-17 11:45:00,19.41,19.43,19.39,19.39,92719.0,12.6212,12.6342,12.6082,12.6082,92719.0
2018-01-17 11:50:00,19.4,19.4,19.36,19.37,69694.0,12.6147,12.6147,12.5887,12.5952,69694.0
2018-01-17 11:55:00,19.37,19.37,19.36,19.37,52975.0,12.5952,12.5952,12.5887,12.5952,52975.0
2018-01-17 12:00:00,19.37,19.38,19.36,19.38,66390.0,12.5952,12.6017,12.5887,12.6017,66390.0
2018-01-17 12:05:00,19.38,19.38,19.37,19.37,51334.0,12.6017,12.6017,12.5952,12.5952,51334.0
2018-01-17 12:10:00,19.38,19.38,19.32,19.34,389806.0,12.6017,12.6017,12.5627,12.5757,389806.0
2018-01-17 12:15:00,19.34,19.35,19.33,19.35,71743.0,12.5757,12.5822,12.5692,12.5822,71743.0
2018-01-17 12:20:00,19.35,19.39,19.34,19.38,93460.0,12.5822,12.6082,12.5757,12.6017,93460.0
2018-01-17 12:25:00,19.38,19.43,19.37,19.43,106680.0,12.6017,12.6342,12.5952,12.6342,106680.0
2018-01-17 12:30:00,19.43,19.45,19.41,19.42,148177.0,12.6342,12.6472,12.6212,12.6277,148177.0
2018-01-17 12:35:00,19.42,19.43,19.39,19.43,77919.0,12.6277,12.6342,12.6082,12.6342,77919.0
2018-01-17 12:40:00,19.43,19.43,19.38,19.39,144830.0,12.6342,12.6342,12.6017,12.6082,144830.0
2018-01-17 12:45:00,19.39,19.42,19.39,19.42,90917.0,12.6082,12.6277,12.6082,12.6277,90917.0
2018-01-17 12:50:00,19.42,19.44,19.4,19.43,187929.0,12.6277,12.6407,12.6147,12.6342,187929.0
2018-01-17 12:55:00,19.43,19.5,19.42,19.49,125520.0,12.6342,12.6797,12.6277,12.6732,125520.0
2018-01-17 13:00:00,19.49,19.5,19.47,19.48,108341.0,12.6732,12.6797,12.6602,12.6667,108341.0
2018-01-17 13:05:00,19.48,19.49,19.47,19.48,71852.0,12.6667,12.6732,12.6602,12.6667,71852.0
2018-01-17 13:10:00,19.48,19.48,19.46,19.46,58251.0,12.6667,12.6667,12.6537,12.6537,58251.0
2018-01-17 13:15:00,19.46,19.47,19.45,19.46,87879.0,12.6537,12.6602,12.6472,12.6537,87879.0
2018-01-17 13:20:00,19.46,19.49,19.46,19.48,172165.0,12.6537,12.6732,12.6537,12.6667,172165.0
2018-01-17 13:25:00,19.48,19.49,19.47,19.48,131696.0,12.6667,12.6732,12.6602,12.6667,131696.0
2018-01-17 13:30:00,19.48,19.51,19.47,19.5,125222.0,12.6667,12.6862,12.6602,12.6797,125222.0
2018-01-17 13:35:00,19.5,19.51,19.49,19.49,134604.0,12.6797,12.6862,12.6732,12.6732,134604.0
2018-01-17 13:40:00,19.5,19.51,19.49,19.5,106374.0,12.6797,12.6862,12.6732,12.6797,106374.0
2018-01-17 13:45:00,19.51,19.51,19.47,19.48,221952.0,12.6862,12.6862,12.6602,12.6667,221952.0
2018-01-17 13:50:00,19.49,19.51,19.48,19.51,91860.0,12.6732,12.6862,12.6667,12.6862,91860.0
2018-01-17 13:55:00,19.51,19.52,19.5,19.51,101716.0,12.6862,12.6927,12.6797,12.6862,101716.0
2018-01-17 14:00:00,19.51,19.52,19.5,19.51,277748.0,12.6862,12.6927,12.6797,12.6862,277748.0
2018-01-17 14:05:00,19.51,19.52,19.51,19.52,84489.0,12.6862,12.6927,12.6862,12.6927,84489.0
2018-01-17 14:10:00,19.52,19.53,19.51,19.52,194787.0,12.6927,12.6992,12.6862,12.6927,194787.0
2018-01-17 14:15:00,19.52,19.53,19.5,19.5,174852.0,12.6927,12.6992,12.6797,12.6797,174852.0
2018-01-17 14:20:00,19.5,19.55,19.5,19.55,95771.0,12.6797,12.7122,12.6797,12.7122,95771.0
2018-01-17 14:25:00,19.55,19.55,19.52,19.54,165122.0,12.7122,12.7122,12.6927,12.7057,165122.0
2018-01-17 14:30:00,19.53,19.55,19.52,19.54,76533.0,12.6992,12.7122,12.6927,12.7057,76533.0
2018-01-17 14:35:00,19.55,19.56,19.53,19.54,262840.0,12.7122,12.7187,12.6992,12.7057,262840.0
2018-01-17 14:40:00,19.54,19.62,19.53,19.62,274145.0,12.7057,12.7578,12.6992,12.7578,274145.0
2018-01-17 14:45:00,19.62,19.63,19.61,19.63,95798.0,12.7578,12.7643,12.7513,12.7643,95798.0
2018-01-17 14:50:00,19.62,19.63,19.6,19.62,108462.0,12.7578,12.7643,12.7448,12.7578,108462.0
2018-01-17 14:55:00,19.62,19.62,19.57,19.57,179754.0,12.7578,12.7578,12.7252,12.7252,179754.0
2018-01-17 15:00:00,19.57,19.58,19.55,19.55,101616.0,12.7252,12.7317,12.7122,12.7122,101616.0
2018-01-17 15:05:00,19.55,19.58,19.55,19.57,122129.0,12.7122,12.7317,12.7122,12.7252,122129.0
2018-01-17 15:10:00,19.57,19.58,19.56,19.57,135667.0,12.7252,12.7317,12.7187,12.7252,135667.0
2018-01-17 15:15:00,19.56,19.58,19.56,19.57,119330.0,12.7187,12.7317,12.7187,12.7252,119330.0
2018-01-17 15:20:00,19.58,19.58,19.54,19.54,201297.0,12.7317,12.7317,12.7057,12.7057,201297.0
2018-01-17 15:25:00,19.54,19.58,19.52,19.55,272395.0,12.7057,12.7317,12.6927,12.7122,272395.0
2018-01-17 15:30:00,19.56,19.57,19.54,19.55,225581.0,12.7187,12.7252,12.7057,12.7122,225581.0
2018-01-17 15:35:00,19.56,19.63,19.55,19.61,356010.0,12.7187,12.7643,12.7122,12.7513,356010.0
2018-01-17 15:40:00,19.61,19.64,19.59,19.62,540218.0,12.7513,12.7708,12.7382,12.7578,540218.0
2018-01-17 15:45:00,19.62,19.62,19.59,19.6,382628.0,12.7578,12.7578,12.7382,12.7448,382628.0
2018-01-17 15:50:00,19.6,19.6,19.56,19.57,433601.0,12.7448,12.7448,12.7187,12.7252,433601.0
2018-01-17 15:55:00,19.56,19.58,19.48,19.57,1486021.0,12.7187,12.7317,12.6667,12.7252,1486021.0
2018-01-18 09:30:00,19.5,19.52,19.0,19.04,1007555.0,12.6797,12.6927,12.3546,12.3806,1007555.0
2018-01-18 09:35:00,19.03,19.19,18.86,19.16,1398654.0,12.3741,12.4782,12.2636,12.4586,1398654.0
2018-01-18 09:40:00,19.15,19.16,18.87,18.93,862506.0,12.4521,12.4586,12.2701,12.3091,862506.0
2018-01-18 09:45:00,18.92,18.93,18.82,18.82,1071442.0,12.3026,12.3091,12.2376,12.2376,1071442.0
2018-01-18 09:50:00,18.83,19.01,18.77,18.97,929211.0,12.2441,12.3611,12.205,12.3351,929211.0
2018-01-18 09:55:00,18.96,19.04,18.84,18.91,535716.0,12.3286,12.3806,12.2506,12.2961,535716.0
2018-01-18 10:00:00,18.91,19.04,18.9,19.0,557795.0,12.2961,12.3806,12.2896,12.3546,557795.0
2018-01-18 10:05:00,19.0,19.04,18.86,18.86,369362.0,12.3546,12.3806,12.2636,12.2636,369362.0
2018-01-18 10:10:00,18.87,18.92,18.85,18.87,250640.0,12.2701,12.3026,12.2571,12.2701,250640.0
2018-01-18 10:15:00,18.87,18.87,18.79,18.82,630650.0,12.2701,12.2701,12.2181,12.2376,630650.0
2018-01-18 10:20:00,18.82,18.94,18.8,18.84,631899.0,12.2376,12.3156,12.2246,12.2506,631899.0
2018-01-18 10:25:00,18.85,18.94,18.81,18.9,296905.0,12.2571,12.3156,12.2311,12.2896,296905.0
2018-01-18 10:30:00,18.89,18.96,18.88,18.94,340019.0,12.2831,12.3286,12.2766,12.3156,340019.0
2018-01-18 10:35:00,18.95,19.01,18.95,19.0,484219.0,12.3221,12.3611,12.3221,12.3546,484219.0
2018-01-18 10:40:00,19.0,19.04,18.97,19.03,344976.0,12.3546,12.3806,12.3351,12.3741,344976.0
2018-01-18 10:45:00,19.03,19.03,18.97,18.98,491390.0,12.3741,12.3741,12.3351,12.3416,491390.0
2018-01-18 10:50:00,18.98,19.03,18.97,19.02,322814.0,12.3416,12.3741,12.3351,12.3676,322814.0
2018-01-18 10:55:00,19.02,19.07,19.0,19.02,384566.0,12.3676,12.4001,12.3546,12.3676,384566.0
2018-01-18 11:00:00,19.02,19.12,19.02,19.07,359440.0,12.3676,12.4326,12.3676,12.4001,359440.0
2018-01-18 11:05:00,19.08,19.09,19.01,19.01,562323.0,12.4066,12.4131,12.3611,12.3611,562323.0
2018-01-18 11:10:00,19.02,19.14,18.99,19.13,471252.0,12.3676,12.4456,12.3481,12.4391,471252.0
2018-01-18 11:15:00,19.13,19.19,19.11,19.16,388535.0,12.4391,12.4782,12.4261,12.4586,388535.0
2018-01-18 11:20:00,19.16,19.17,19.13,19.13,707253.0,12.4586,12.4651,12.4391,12.4391,707253.0
2018-01-18 11:25:00,19.13,19.15,19.02,19.05,305988.0,12.4391,12.4521,12.3676,12.3871,305988.0
2018-01-18 11:30:00,19.06,19.12,19.04,19.1,199035.0,12.3936,12.4326,12.3806,12.4196,199035.0
2018-01-18 11:35:00,19.1,19.12,19.05,19.05,177362.0,12.4196,12.4326,12.3871,12.3871,177362.0
2018-01-18 11:40:00,19.05,19.06,19.0,19.01,269004.0,12.3871,12.3936,12.3546,12.3611,269004.0
2018-01-18 11:45:00,19.01,19.05,18.98,19.02,421475.0,12.3611,12.3871,12.3416,12.3676,421475.0
2018-01-18 11:50:00,19.03,19.06,19.01,19.05,176165.0,12.3741,12.3936,12.3611,12.3871,176165.0
2018-01-18 11:55:00,19.05,19.06,19.0,19.04,211647.0,12.3871,12.3936,12.3546,12.3806,211647.0
2018-01-18 12:00:00,19.04,19.1,19.02,19.1,153677.0,12.3806,12.4196,12.3676,12.4196,153677.0
2018-01-18 12:05:00,19.1,19.11,19.03,19.05,191349.0,12.4196,12.4261,12.3741,12.3871,191349.0
2018-01-18 12:10:00,19.05,19.08,19.03,19.07,226505.0,12.3871,12.4066,12.3741,12.4001,226505.0
2018-01-18 12:15:00,19.07,19.09,19.04,19.06,156307.0,12.4001,12.4131,12.3806,12.3936,156307.0
2018-01-18 12:20:00,19.05,19.06,19.01,19.05,172021.0,12.3871,12.3936,12.3611,12.3871,172021.0
2018-01-18 12:25:00,19.05,19.07,19.05,19.05,79617.0,12.3871,12.4001,12.3871,12.3871,79617.0
2018-01-18 12:30:00,19.05,19.08,19.03,19.05,136088.0,12.3871,12.4066,12.3741,12.3871,136088.0
2018-01-18 12:35:00,19.06,19.07,19.03,19.07,110314.0,12.3936,12.4001,12.3741,12.4001,110314.0
2018-01-18 12:40:00,19.07,19.08,19.05,19.08,121786.0,12.4001,12.4066,12.3871,12.4066,121786.0
2018-01-18 12:45:00,19.07,19.12,19.07,19.09,277149.0,12.4001,12.4326,12.4001,12.4131,277149.0
2018-01-18 12:50:00,19.08,19.09,19.05,19.07,163077.0,12.4066,12.4131,12.3871,12.4001,163077.0
2018-01-18 12:55:00,19.07,19.07,19.06,19.07,45100.0,12.4001,12.4001,12.3936,12.4001,45100.0
2018-01-18 13:00:00,19.07,19.07,19.02,19.04,142140.0,12.4001,12.4001,12.3676,12.3806,142140.0
2018-01-18 13:05:00,19.04,19.06,19.02,19.03,250076.0,12.3806,12.3936,12.3676,12.3741,250076.0
2018-01-18 13:10:00,19.03,19.07,19.02,19.05,99758.0,12.3741,12.4001,12.3676,12.3871,99758.0
2018-01-18 13:15:00,19.05,19.05,19.02,19.03,105385.0,12.3871,12.3871,12.3676,12.3741,105385.0
2018-01-18 13:20:00,19.03,19.06,19.02,19.04,127529.0,12.3741,12.3936,12.3676,12.3806,127529.0
2018-01-18 13:25:00,19.04,19.04,19.02,19.03,90050.0,12.3806,12.3806,12.3676,12.3741,90050.0
2018-01-18 13:30:00,19.03,19.03,19.0,19.01,146878.0,12.3741,12.3741,12.3546,12.3611,146878.0
2018-01-18 13:35:00,19.0,19.02,19.0,19.01,57358.0,12.3546,12.3676,12.3546,12.3611,57358.0
2018-01-18 13:40:00,19.01,19.04,19.0,19.04,84305.0,12.3611,12.3806,12.3546,12.3806,84305.0
2018-01-18 13:45:00,19.04,19.05,19.01,19.03,148690.0,12.3806,12.3871,12.3611,12.3741,148690.0
2018-01-18 13:50:00,19.03,19.04,19.02,19.03,95259.0,12.3741,12.3806,12.3676,12.3741,95259.0
2018-01-18 13:55:00,19.03,19.05,19.02,19.03,106660.0,12.3741,12.3871,12.3676,12.3741,106660.0
2018-01-18 14:00:00,19.03,19.05,19.02,19.04,94874.0,12.3741,12.3871,12.3676,12.3806,94874.0
2018-01-18 14:05:00,19.04,19.05,19.03,19.05,111182.0,12.3806,12.3871,12.3741,12.3871,111182.0
2018-01-18 14:10:00,19.05,19.09,19.04,19.07,160045.0,12.3871,12.4131,12.3806,12.4001,160045.0
2018-01-18 14:15:00,19.07,19.07,19.03,19.05,145157.0,12.4001,12.4001,12.3741,12.3871,145157.0
2018-01-18 14:20:00,19.05,19.07,19.04,19.05,187538.0,12.3871,12.4001,12.3806,12.3871,187538.0
2018-01-18 14:25:00,19.05,19.07,19.05,19.07,161388.0,12.3871,12.4001,12.3871,12.4001,161388.0
2018-01-18 14:30:00,19.07,19.1,19.06,19.1,315351.0,12.4001,12.4196,12.3936,12.4196,315351.0
2018-01-18 14:35:00,19.1,19.12,19.08,19.08,350541.0,12.4196,12.4326,12.4066,12.4066,350541.0
2018-01-18 14:40:00,19.09,19.1,19.08,19.09,108244.0,12.4131,12.4196,12.4066,12.4131,108244.0
2018-01-18 14:45:00,19.09,19.09,19.05,19.05,183527.0,12.4131,12.4131,12.3871,12.3871,183527.0
2018-01-18 14:50:00,19.05,19.06,19.01,19.05,319810.0,12.3871,12.3936,12.3611,12.3871,319810.0
2018-01-18 14:55:00,19.06,19.08,19.05,19.07,174324.0,12.3936,12.4066,12.3871,12.4001,174324.0
2018-01-18 15:00:00,19.07,19.07,19.03,19.05,242861.0,12.4001,12.4001,12.3741,12.3871,242861.0
2018-01-18 15:05:00,19.05,19.05,19.02,19.04,313378.0,12.3871,12.3871,12.3676,12.3806,313378.0
2018-01-18 15:10:00,19.04,19.08,19.03,19.04,301320.0,12.3806,12.4066,12.3741,12.3806,301320.0
2018-01-18 15:15:00,19.04,19.05,18.98,18.98,331084.0,12.3806,12.3871,12.3416,12.3416,331084.0
2018-01-18 15:20:00,18.99,18.99,18.97,18.98,301852.0,12.3481,12.3481,12.3351,12.3416,301852.0
2018-01-18 15:25:00,18.98,18.98,18.94,18.95,299506.0,12.3416,12.3416,12.3156,12.3221,299506.0
2018-01-18 15:30:00,18.95,18.97,18.9,18.96,467207.0,12.3221,12.3351,12.2896,12.3286,467207.0
2018-01-18 15:35:00,18.96,19.0,18.94,19.0,597212.0,12.3286,12.3546,12.3156,12.3546,597212.0
2018-01-18 15:40:00,19.0,19.01,18.93,18.94,527370.0,12.3546,12.3611,12.3091,12.3156,527370.0
2018-01-18 15:45:00,18.93,19.0,18.91,18.98,602350.0,12.3091,12.3546,12.2961,12.3416,602350.0
2018-01-18 15:50:00,18.98,19.01,18.96,18.98,634393.0,12.3416,12.3611,12.3286,12.3416,634393.0
2018-01-18 15:55:00,18.98,19.02,18.96,19.01,1498507.0,12.3416,12.3676,12.3286,12.3611,1498507.0
2018-01-19 09:30:00,19.04,19.16,19.03,19.07,2011273.0,12.3806,12.4586,12.3741,12.4001,2011273.0
2018-01-19 09:35:00,19.07,19.1,19.04,19.09,400777.0,12.4001,12.4196,12.3806,12.4131,400777.0
2018-01-19 09:40:00,19.09,19.11,19.07,19.09,615368.0,12.4131,12.4261,12.4001,12.4131,615368.0
2018-01-19 09:45:00,19.09,19.17,19.08,19.15,679979.0,12.4131,12.4651,12.4066,12.4521,679979.0
2018-01-19 09:50:00,19.16,19.16,19.1,19.13,144595.0,12.4586,12.4586,12.4196,12.4391,144595.0
2018-01-19 09:55:00,19.13,19.18,19.13,19.18,189530.0,12.4391,12.4716,12.4391,12.4716,189530.0
2018-01-19 10:00:00,19.17,19.2,19.16,19.17,268457.0,12.4651,12.4847,12.4586,12.4651,268457.0
2018-01-19 10:05:00,19.17,19.2,19.14,19.16,211913.0,12.4651,12.4847,12.4456,12.4586,211913.0
2018-01-19 10:10:00,19.16,19.18,19.11,19.12,118122.0,12.4586,12.4716,12.4261,12.4326,118122.0
2018-01-19 10:15:00,19.12,19.15,19.07,19.1,289921.0,12.4326,12.4521,12.4001,12.4196,289921.0
2018-01-19 10:20:00,19.1,19.13,19.08,19.09,172093.0,12.4196,12.4391,12.4066,12.4131,172093.0
2018-01-19 10:25:00,19.09,19.1,19.07,19.07,69369.0,12.4131,12.4196,12.4001,12.4001,69369.0
2018-01-19 10:30:00,19.07,19.09,18.98,18.98,252816.0,12.4001,12.4131,12.3416,12.3416,252816.0
2018-01-19 10:35:00,18.98,19.01,18.95,18.96,209830.0,12.3416,12.3611,12.3221,12.3286,209830.0
2018-01-19 10:40:00,18.96,19.0,18.95,18.95,193550.0,12.3286,12.3546,12.3221,12.3221,193550.0
2018-01-19 10:45:00,18.96,18.98,18.9,18.96,412965.0,12.3286,12.3416,12.2896,12.3286,412965.0
2018-01-19 10:50:00,18.96,18.99,18.94,18.95,151399.0,12.3286,12.3481,12.3156,12.3221,151399.0
2018-01-19 10:55:00,18.95,19.04,18.95,19.04,266248.0,12.3221,12.3806,12.3221,12.3806,266248.0
2018-01-19 11:00:00,19.04,19.05,19.01,19.02,178194.0,12.3806,12.3871,12.3611,12.3676,178194.0
2018-01-19 11:05:00,19.01,19.06,19.01,19.03,217018.0,12.3611,12.3936,12.3611,12.3741,217018.0
2018-01-19 11:10:00,19.04,19.06,19.03,19.05,105899.0,12.3806,12.3936,12.3741,12.3871,105899.0
2018-01-19 11:15:00,19.05,19.09,19.05,19.07,138221.0,12.3871,12.4131,12.3871,12.4001,138221.0
2018-01-19 11:20:00,19.07,19.09,19.01,19.01,128995.0,12.4001,12.4131,12.3611,12.3611,128995.0
2018-01-19 11:25:00,19.01,19.03,19.01,19.01,121762.0,12.3611,12.3741,12.3611,12.3611,121762.0
2018-01-19 11:30:00,19.01,19.03,19.01,19.02,59200.0,12.3611,12.3741,12.3611,12.3676,59200.0
2018-01-19 11:35:00,19.01,19.02,19.0,19.01,45642.0,12.3611,12.3676,12.3546,12.3611,45642.0
2018-01-19 11:40:00,19.0,19.02,18.97,18.97,161481.0,12.3546,12.3676,12.3351,12.3351,161481.0
2018-01-19 11:45:00,18.97,18.99,18.94,18.95,108103.0,12.3351,12.3481,12.3156,12.3221,108103.0
2018-01-19 11:50:00,18.96,18.97,18.94,18.97,100353.0,12.3286,12.3351,12.3156,12.3351,100353.0
2018-01-19 11:55:00,18.96,19.01,18.93,18.99,221175.0,12.3286,12.3611,12.3091,12.3481,221175.0
2018-01-19 12:00:00,18.99,19.0,18.98,18.98,32303.0,12.3481,12.3546,12.3416,12.3416,32303.0
2018-01-19 12:05:00,18.98,19.0,18.97,18.97,146787.0,12.3416,12.3546,12.3351,12.3351,146787.0
2018-01-19 12:10:00,18.98,18.98,18.96,18.96,27314.0,12.3416,12.3416,12.3286,12.3286,27314.0
2018-01-19 12:15:00,18.96,18.97,18.96,18.97,35210.0,12.3286,12.3351,12.3286,12.3351,35210.0
2018-01-19 12:20:00,18.96,18.97,18.96,18.96,61513.0,12.3286,12.3351,12.3286,12.3286,61513.0
2018-01-19 12:25:00,18.96,18.97,18.93,18.94,269290.0,12.3286,12.3351,12.3091,12.3156,269290.0
2018-01-19 12:30:00,18.94,18.94,18.89,18.91,113661.0,12.3156,12.3156,12.2831,12.2961,113661.0
2018-01-19 12:35:00,18.91,18.94,18.9,18.93,59258.0,12.2961,12.3156,12.2896,12.3091,59258.0
2018-01-19 12:40:00,18.94,18.94,18.91,18.93,156186.0,12.3156,12.3156,12.2961,12.3091,156186.0
2018-01-19 12:45:00,18.93,18.94,18.91,18.94,141263.0,12.3091,12.3156,12.2961,12.3156,141263.0
2018-01-19 12:50:00,18.93,18.97,18.93,18.96,50064.0,12.3091,12.3351,12.3091,12.3286,50064.0
2018-01-19 12:55:00,18.96,18.98,18.95,18.98,86116.0,12.3286,12.3416,12.3221,12.3416,86116.0
2018-01-19 13:00:00,18.98,18.99,18.96,18.97,153155.0,12.3416,12.3481,12.3286,12.3351,153155.0
2018-01-19 13:05:00,18.97,18.98,18.94,18.95,120551.0,12.3351,12.3416,12.3156,12.3221,120551.0
2018-01-19 13:10:00,18.95,18.96,18.94,18.95,47691.0,12.3221,12.3286,12.3156,12.3221,47691.0
2018-01-19 13:15:00,18.95,18.96,18.93,18.96,150661.0,12.3221,12.3286,12.3091,12.3286,150661.0
2018-01-19 13:20:00,18.96,18.96,18.94,18.94,80031.0,12.3286,12.3286,12.3156,12.3156,80031.0
2018-01-19 13:25:00,18.94,18.98,18.94,18.98,87465.0,12.3156,12.3416,12.3156,12.3416,87465.0
2018-01-19 13:30:00,18.98,18.98,18.95,18.97,127089.0,12.3416,12.3416,12.3221,12.3351,127089.0
2018-01-19 13:35:00,18.97,18.97,18.96,18.97,49883.0,12.3351,12.3351,12.3286,12.3351,49883.0
2018-01-19 13:40:00,18.96,18.97,18.93,18.96,143748.0,12.3286,12.3351,12.3091,12.3286,143748.0
2018-01-19 13:45:00,18.96,18.97,18.95,18.97,63992.0,12.3286,12.3351,12.3221,12.3351,63992.0
2018-01-19 13:50:00,18.96,18.97,18.95,18.96,147983.0,12.3286,12.3351,12.3221,12.3286,147983.0
2018-01-19 13:55:00,18.96,18.96,18.92,18.94,155776.0,12.3286,12.3286,12.3026,12.3156,155776.0
2018-01-19 14:00:00,18.94,18.97,18.93,18.96,77122.0,12.3156,12.3351,12.3091,12.3286,77122.0
2018-01-19 14:05:00,18.96,18.97,18.96,18.97,70489.0,12.3286,12.3351,12.3286,12.3351,70489.0
2018-01-19 14:10:00,18.97,18.98,18.96,18.98,113253.0,12.3351,12.3416,12.3286,12.3416,113253.0
2018-01-19 14:15:00,18.98,18.99,18.96,18.98,143840.0,12.3416,12.3481,12.3286,12.3416,143840.0
2018-01-19 14:20:00,18.98,18.98,18.95,18.95,156960.0,12.3416,12.3416,12.3221,12.3221,156960.0
2018-01-19 14:25:00,18.95,18.96,18.94,18.96,68817.0,12.3221,12.3286,12.3156,12.3286,68817.0
2018-01-19 14:30:00,18.96,18.97,18.95,18.95,98827.0,12.3286,12.3351,12.3221,12.3221,98827.0
2018-01-19 14:35:00,18.95,18.96,18.94,18.95,98935.0,12.3221,12.3286,12.3156,12.3221,98935.0
2018-01-19 14:40:00,18.96,18.98,18.95,18.98,84395.0,12.3286,12.3416,12.3221,12.3416,84395.0
2018-01-19 14:45:00,18.98,19.02,18.97,19.02,152084.0,12.3416,12.3676,12.3351,12.3676,152084.0
2018-01-19 14:50:00,19.02,19.03,19.0,19.03,147829.0,12.3676,12.3741,12.3546,12.3741,147829.0
2018-01-19 14:55:00,19.02,19.05,19.0,19.0,297915.0,12.3676,12.3871,12.3546,12.3546,297915.0
2018-01-19 15:00:00,19.0,19.01,18.99,19.0,65812.0,12.3546,12.3611,12.3481,12.3546,65812.0
2018-01-19 15:05:00,19.0,19.01,18.99,18.99,125482.0,12.3546,12.3611,12.3481,12.3481,125482.0
2018-01-19 15:10:00,19.0,19.0,18.97,18.97,122910.0,12.3546,12.3546,12.3351,12.3351,122910.0
2018-01-19 15:15:00,18.97,18.98,18.97,18.98,53112.0,12.3351,12.3416,12.3351,12.3416,53112.0
2018-01-19 15:20:00,18.97,18.98,18.97,18.98,64071.0,12.3351,12.3416,12.3351,12.3416,64071.0
2018-01-19 15:25:00,18.98,19.0,18.97,19.0,129777.0,12.3416,12.3546,12.3351,12.3546,129777.0
2018-01-19 15:30:00,19.0,19.01,18.99,19.01,101097.0,12.3546,12.3611,12.3481,12.3611,101097.0
2018-01-19 15:35:00,19.01,19.01,18.99,19.01,176963.0,12.3611,12.3611,12.3481,12.3611,176963.0
2018-01-19 15:40:00,19.0,19.03,19.0,19.02,367167.0,12.3546,12.3741,12.3546,12.3676,367167.0
2018-01-19 15:45:00,19.03,19.03,18.99,19.0,354845.0,12.3741,12.3741,12.3481,12.3546,354845.0
2018-01-19 15:50:00,19.0,19.01,19.0,19.0,315211.0,12.3546,12.3611,12.3546,12.3546,315211.0
2018-01-19 15:55:00,19.01,19.02,19.0,19.01,971731.0,12.3611,12.3676,12.3546,12.3611,971731.0
2018-01-22 09:30:00,19.05,19.12,19.01,19.1,236601.0,12.3871,12.4326,12.3611,12.4196,236601.0
2018-01-22 09:35:00,19.1,19.16,19.08,19.15,123702.0,12.4196,12.4586,12.4066,12.4521,123702.0
2018-01-22 09:40:00,19.16,19.22,19.15,19.22,221207.0,12.4586,12.4977,12.4521,12.4977,221207.0
2018-01-22 09:45:00,19.21,19.23,19.19,19.23,142545.0,12.4912,12.5042,12.4782,12.5042,142545.0
2018-01-22 09:50:00,19.22,19.23,19.18,19.19,116295.0,12.4977,12.5042,12.4716,12.4782,116295.0
2018-01-22 09:55:00,19.19,19.19,19.16,19.19,113486.0,12.4782,12.4782,12.4586,12.4782,113486.0
2018-01-22 10:00:00,19.18,19.31,19.17,19.3,322079.0,12.4716,12.5562,12.4651,12.5497,322079.0
2018-01-22 10:05:00,19.3,19.34,19.3,19.32,218417.0,12.5497,12.5757,12.5497,12.5627,218417.0
2018-01-22 10:10:00,19.32,19.33,19.28,19.3,100885.0,12.5627,12.5692,12.5367,12.5497,100885.0
2018-01-22 10:15:00,19.3,19.33,19.28,19.33,127393.0,12.5497,12.5692,12.5367,12.5692,127393.0
2018-01-22 10:20:00,19.32,19.34,19.28,19.28,169346.0,12.5627,12.5757,12.5367,12.5367,169346.0
2018-01-22 10:25:00,19.28,19.32,19.28,19.3,131609.0,12.5367,12.5627,12.5367,12.5497,131609.0
2018-01-22 10:30:00,19.31,19.31,19.29,19.3,240022.0,12.5562,12.5562,12.5432,12.5497,240022.0
2018-01-22 10:35:00,19.3,19.31,19.28,19.28,118351.0,12.5497,12.5562,12.5367,12.5367,118351.0
2018-01-22 10:40:00,19.29,19.31,19.28,19.31,128511.0,12.5432,12.5562,12.5367,12.5562,128511.0
2018-01-22 10:45:00,19.31,19.34,19.3,19.34,165038.0,12.5562,12.5757,12.5497,12.5757,165038.0
2018-01-22 10:50:00,19.34,19.36,19.31,19.32,146047.0,12.5757,12.5887,12.5562,12.5627,146047.0
2018-01-22 10:55:00,19.32,19.35,19.32,19.34,88999.0,12.5627,12.5822,12.5627,12.5757,88999.0
2018-01-22 11:00:00,19.34,19.36,19.33,19.35,221376.0,12.5757,12.5887,12.5692,12.5822,221376.0
2018-01-22 11:05:00,19.35,19.36,19.34,19.36,41852.0,12.5822,12.5887,12.5757,12.5887,41852.0
2018-01-22 11:10:00,19.36,19.4,19.35,19.39,383655.0,12.5887,12.6147,12.5822,12.6082,383655.0
2018-01-22 11:15:00,19.39,19.4,19.35,19.37,217529.0,12.6082,12.6147,12.5822,12.5952,217529.0
2018-01-22 11:20:00,19.37,19.38,19.35,19.38,145220.0,12.5952,12.6017,12.5822,12.6017,145220.0
2018-01-22 11:25:00,19.38,19.38,19.35,19.36,145125.0,12.6017,12.6017,12.5822,12.5887,145125.0
2018-01-22 11:30:00,19.36,19.41,19.36,19.41,326326.0,12.5887,12.6212,12.5887,12.6212,326326.0
2018-01-22 11:35:00,19.41,19.47,19.39,19.44,240297.0,12.6212,12.6602,12.6082,12.6407,240297.0
2018-01-22 11:40:00,19.45,19.45,19.41,19.42,91720.0,12.6472,12.6472,12.6212,12.6277,91720.0
2018-01-22 11:45:00,19.41,19.45,19.41,19.44,198009.0,12.6212,12.6472,12.6212,12.6407,198009.0
2018-01-22 11:50:00,19.44,19.47,19.43,19.44,128141.0,12.6407,12.6602,12.6342,12.6407,128141.0
2018-01-22 11:55:00,19.44,19.47,19.43,19.46,133455.0,12.6407,12.6602,12.6342,12.6537,133455.0
2018-01-22 12:00:00,19.46,19.47,19.42,19.43,88635.0,12.6537,12.6602,12.6277,12.6342,88635.0
2018-01-22 12:05:00,19.42,19.46,19.42,19.44,102122.0,12.6277,12.6537,12.6277,12.6407,102122.0
2018-01-22 12:10:00,19.44,19.47,19.43,19.45,98583.0,12.6407,12.6602,12.6342,12.6472,98583.0
2018-01-22 12:15:00,19.46,19.48,19.44,19.45,91209.0,12.6537,12.6667,12.6407,12.6472,91209.0
2018-01-22 12:20:00,19.45,19.48,19.45,19.47,101931.0,12.6472,12.6667,12.6472,12.6602,101931.0
2018-01-22 12:25:00,19.47,19.48,19.46,19.46,55585.0,12.6602,12.6667,12.6537,12.6537,55585.0
2018-01-22 12:30:00,19.46,19.48,19.46,19.48,56118.0,12.6537,12.6667,12.6537,12.6667,56118.0
2018-01-22 12:35:00,19.48,19.48,19.46,19.48,102575.0,12.6667,12.6667,12.6537,12.6667,102575.0
2018-01-22 12:40:00,19.47,19.48,19.46,19.48,126296.0,12.6602,12.6667,12.6537,12.6667,126296.0
2018-01-22 12:45:00,19.48,19.48,19.44,19.46,279245.0,12.6667,12.6667,12.6407,12.6537,279245.0
2018-01-22 12:50:00,19.46,19.47,19.42,19.43,499530.0,12.6537,12.6602,12.6277,12.6342,499530.0
2018-01-22 12:55:00,19.44,19.48,19.42,19.48,232095.0,12.6407,12.6667,12.6277,12.6667,232095.0
2018-01-22 13:00:00,19.48,19.53,19.47,19.53,254594.0,12.6667,12.6992,12.6602,12.6992,254594.0
2018-01-22 13:05:00,19.53,19.53,19.52,19.53,49738.0,12.6992,12.6992,12.6927,12.6992,49738.0
2018-01-22 13:10:00,19.52,19.53,19.49,19.52,142645.0,12.6927,12.6992,12.6732,12.6927,142645.0
2018-01-22 13:15:00,19.53,19.53,19.5,19.52,95320.0,12.6992,12.6992,12.6797,12.6927,95320.0
2018-01-22 13:20:00,19.52,19.53,19.51,19.53,52219.0,12.6927,12.6992,12.6862,12.6992,52219.0
2018-01-22 13:25:00,19.52,19.53,19.51,19.51,63103.0,12.6927,12.6992,12.6862,12.6862,63103.0
2018-01-22 13:30:00,19.52,19.53,19.49,19.49,98925.0,12.6927,12.6992,12.6732,12.6732,98925.0
2018-01-22 13:35:00,19.49,19.51,19.49,19.51,93575.0,12.6732,12.6862,12.6732,12.6862,93575.0
2018-01-22 13:40:00,19.51,19.52,19.49,19.49,70357.0,12.6862,12.6927,12.6732,12.6732,70357.0
2018-01-22 13:45:00,19.49,19.5,19.48,19.48,53949.0,12.6732,12.6797,12.6667,12.6667,53949.0
2018-01-22 13:50:00,19.48,19.49,19.46,19.48,169004.0,12.6667,12.6732,12.6537,12.6667,169004.0
2018-01-22 13:55:00,19.47,19.5,19.47,19.5,71225.0,12.6602,12.6797,12.6602,12.6797,71225.0
2018-01-22 14:00:00,19.49,19.51,19.49,19.51,211276.0,12.6732,12.6862,12.6732,12.6862,211276.0
2018-01-22 14:05:00,19.51,19.55,19.5,19.54,114065.0,12.6862,12.7122,12.6797,12.7057,114065.0
2018-01-22 14:10:00,19.55,19.55,19.54,19.55,47234.0,12.7122,12.7122,12.7057,12.7122,47234.0
2018-01-22 14:15:00,19.55,19.57,19.52,19.55,180623.0,12.7122,12.7252,12.6927,12.7122,180623.0
2018-01-22 14:20:00,19.55,19.56,19.55,19.55,80997.0,12.7122,12.7187,12.7122,12.7122,80997.0
2018-01-22 14:25:00,19.55,19.58,19.55,19.58,62737.0,12.7122,12.7317,12.7122,12.7317,62737.0
2018-01-22 14:30:00,19.58,19.6,19.57,19.6,91571.0,12.7317,12.7448,12.7252,12.7448,91571.0
2018-01-22 14:35:00,19.6,19.63,19.59,19.6,269290.0,12.7448,12.7643,12.7382,12.7448,269290.0
2018-01-22 14:40:00,19.6,19.62,19.59,19.6,111166.0,12.7448,12.7578,12.7382,12.7448,111166.0
2018-01-22 14:45:00,19.6,19.61,19.58,19.61,99767.0,12.7448,12.7513,12.7317,12.7513,99767.0
2018-01-22 14:50:00,19.61,19.61,19.59,19.6,96436.0,12.7513,12.7513,12.7382,12.7448,96436.0
2018-01-22 14:55:00,19.6,19.6,19.56,19.57,195505.0,12.7448,12.7448,12.7187,12.7252,195505.0
2018-01-22 15:00:00,19.56,19.57,19.53,19.54,387300.0,12.7187,12.7252,12.6992,12.7057,387300.0
2018-01-22 15:05:00,19.54,19.55,19.53,19.55,164182.0,12.7057,12.7122,12.6992,12.7122,164182.0
2018-01-22 15:10:00,19.55,19.55,19.53,19.53,70589.0,12.7122,12.7122,12.6992,12.6992,70589.0
2018-01-22 15:15:00,19.54,19.56,19.53,19.56,125574.0,12.7057,12.7187,12.6992,12.7187,125574.0
2018-01-22 15:20:00,19.56,19.58,19.55,19.56,140204.0,12.7187,12.7317,12.7122,12.7187,140204.0
2018-01-22 15:25:00,19.56,19.56,19.54,19.54,65039.0,12.7187,12.7187,12.7057,12.7057,65039.0
2018-01-22 15:30:00,19.55,19.6,19.54,19.59,283385.0,12.7122,12.7448,12.7057,12.7382,283385.0
2018-01-22 15:35:00,19.59,19.61,19.57,19.58,196922.0,12.7382,12.7513,12.7252,12.7317,196922.0
2018-01-22 15:40:00,19.57,19.6,19.57,19.59,187297.0,12.7252,12.7448,12.7252,12.7382,187297.0
2018-01-22 15:45:00,19.59,19.62,19.58,19.61,418922.0,12.7382,12.7578,12.7317,12.7513,418922.0
2018-01-22 15:50:00,19.61,19.62,19.6,19.61,264040.0,12.7513,12.7578,12.7448,12.7513,264040.0
2018-01-22 15:55:00,19.62,19.64,19.61,19.63,947639.0,12.7578,12.7708,12.7513,12.7643,947639.0
2018-01-23 09:30:00,19.66,19.7,19.64,19.66,407465.0,12.7838,12.8098,12.7708,12.7838,407465.0
2018-01-23 09:35:00,19.66,19.71,19.61,19.71,400042.0,12.7838,12.8163,12.7513,12.8163,400042.0
2018-01-23 09:40:00,19.71,19.72,19.67,19.69,432914.0,12.8163,12.8228,12.7903,12.8033,432914.0
2018-01-23 09:45:00,19.69,19.69,19.57,19.59,334384.0,12.8033,12.8033,12.7252,12.7382,334384.0
2018-01-23 09:50:00,19.59,19.6,19.46,19.47,256073.0,12.7382,12.7448,12.6537,12.6602,256073.0
2018-01-23 09:55:00,19.48,19.5,19.42,19.48,183012.0,12.6667,12.6797,12.6277,12.6667,183012.0
2018-01-23 10:00:00,19.47,19.51,19.41,19.41,146363.0,12.6602,12.6862,12.6212,12.6212,146363.0
2018-01-23 10:05:00,19.42,19.46,19.4,19.42,115772.0,12.6277,12.6537,12.6147,12.6277,115772.0
2018-01-23 10:10:00,19.42,19.46,19.41,19.44,136633.0,12.6277,12.6537,12.6212,12.6407,136633.0
2018-01-23 10:15:00,19.43,19.48,19.43,19.46,241565.0,12.6342,12.6667,12.6342,12.6537,241565.0
2018-01-23 10:20:00,19.45,19.47,19.43,19.44,242456.0,12.6472,12.6602,12.6342,12.6407,242456.0
2018-01-23 10:25:00,19.44,19.5,19.44,19.5,171469.0,12.6407,12.6797,12.6407,12.6797,171469.0
2018-01-23 10:30:00,19.5,19.5,19.44,19.46,337727.0,12.6797,12.6797,12.6407,12.6537,337727.0
2018-01-23 10:35:00,19.46,19.5,19.45,19.46,189337.0,12.6537,12.6797,12.6472,12.6537,189337.0
2018-01-23 10:40:00,19.46,19.47,19.4,19.42,513369.0,12.6537,12.6602,12.6147,12.6277,513369.0
2018-01-23 10:45:00,19.42,19.45,19.42,19.44,216783.0,12.6277,12.6472,12.6277,12.6407,216783.0
2018-01-23 10:50:00,19.44,19.46,19.43,19.45,129004.0,12.6407,12.6537,12.6342,12.6472,129004.0
2018-01-23 10:55:00,19.45,19.49,19.44,19.48,133604.0,12.6472,12.6732,12.6407,12.6667,133604.0
2018-01-23 11:00:00,19.48,19.5,19.44,19.44,205156.0,12.6667,12.6797,12.6407,12.6407,205156.0
2018-01-23 11:05:00,19.45,19.47,19.43,19.45,194013.0,12.6472,12.6602,12.6342,12.6472,194013.0
2018-01-23 11:10:00,19.46,19.47,19.43,19.44,259363.0,12.6537,12.6602,12.6342,12.6407,259363.0
2018-01-23 11:15:00,19.44,19.45,19.42,19.43,140563.0,12.6407,12.6472,12.6277,12.6342,140563.0
2018-01-23 11:20:00,19.43,19.45,19.42,19.43,113954.0,12.6342,12.6472,12.6277,12.6342,113954.0
2018-01-23 11:25:00,19.42,19.44,19.41,19.43,145452.0,12.6277,12.6407,12.6212,12.6342,145452.0
2018-01-23 11:30:00,19.43,19.47,19.42,19.47,128928.0,12.6342,12.6602,12.6277,12.6602,128928.0
2018-01-23 11:35:00,19.46,19.51,19.46,19.5,480901.0,12.6537,12.6862,12.6537,12.6797,480901.0
2018-01-23 11:40:00,19.49,19.5,19.46,19.48,377581.0,12.6732,12.6797,12.6537,12.6667,377581.0
2018-01-23 11:45:00,19.48,19.5,19.48,19.49,121098.0,12.6667,12.6797,12.6667,12.6732,121098.0
2018-01-23 11:50:00,19.5,19.55,19.49,19.55,290877.0,12.6797,12.7122,12.6732,12.7122,290877.0
2018-01-23 11:55:00,19.54,19.59,19.53,19.57,206631.0,12.7057,12.7382,12.6992,12.7252,206631.0
2018-01-23 12:00:00,19.58,19.58,19.56,19.58,111304.0,12.7317,12.7317,12.7187,12.7317,111304.0
2018-01-23 12:05:00,19.58,19.58,19.54,19.55,130240.0,12.7317,12.7317,12.7057,12.7122,130240.0
2018-01-23 12:10:00,19.55,19.56,19.53,19.54,103550.0,12.7122,12.7187,12.6992,12.7057,103550.0
2018-01-23 12:15:00,19.55,19.55,19.51,19.53,104997.0,12.7122,12.7122,12.6862,12.6992,104997.0
2018-01-23 12:20:00,19.53,19.55,19.52,19.53,127901.0,12.6992,12.7122,12.6927,12.6992,127901.0
2018-01-23 12:25:00,19.52,19.54,19.51,19.53,85509.0,12.6927,12.7057,12.6862,12.6992,85509.0
2018-01-23 12:30:00,19.52,19.53,19.52,19.52,53534.0,12.6927,12.6992,12.6927,12.6927,53534.0
2018-01-23 12:35:00,19.52,19.55,19.52,19.54,153297.0,12.6927,12.7122,12.6927,12.7057,153297.0
2018-01-23 12:40:00,19.53,19.56,19.53,19.55,425907.0,12.6992,12.7187,12.6992,12.7122,425907.0
2018-01-23 12:45:00,19.55,19.58,19.54,19.57,346982.0,12.7122,12.7317,12.7057,12.7252,346982.0
2018-01-23 12:50:00,19.57,19.6,19.56,19.6,305361.0,12.7252,12.7448,12.7187,12.7448,305361.0
2018-01-23 12:55:00,19.6,19.61,19.59,19.6,226375.0,12.7448,12.7513,12.7382,12.7448,226375.0
2018-01-23 13:00:00,19.6,19.63,19.59,19.62,195565.0,12.7448,12.7643,12.7382,12.7578,195565.0
2018-01-23 13:05:00,19.63,19.65,19.61,19.62,283281.0,12.7643,12.7773,12.7513,12.7578,283281.0
2018-01-23 13:10:00,19.62,19.63,19.6,19.62,198986.0,12.7578,12.7643,12.7448,12.7578,198986.0
2018-01-23 13:15:00,19.62,19.64,19.61,19.63,290653.0,12.7578,12.7708,12.7513,12.7643,290653.0
2018-01-23 13:20:00,19.63,19.64,19.61,19.64,104596.0,12.7643,12.7708,12.7513,12.7708,104596.0
2018-01-23 13:25:00,19.64,19.65,19.61,19.63,197690.0,12.7708,12.7773,12.7513,12.7643,197690.0
2018-01-23 13:30:00,19.63,19.63,19.6,19.61,97288.0,12.7643,12.7643,12.7448,12.7513,97288.0
2018-01-23 13:35:00,19.61,19.62,19.58,19.59,509944.0,12.7513,12.7578,12.7317,12.7382,509944.0
2018-01-23 13:40:00,19.59,19.59,19.58,19.58,60729.0,12.7382,12.7382,12.7317,12.7317,60729.0
2018-01-23 13:45:00,19.58,19.61,19.57,19.58,171010.0,12.7317,12.7513,12.7252,12.7317,171010.0
2018-01-23 13:50:00,19.59,19.59,19.56,19.57,57082.0,12.7382,12.7382,12.7187,12.7252,57082.0
2018-01-23 13:55:00,19.56,19.58,19.56,19.57,144284.0,12.7187,12.7317,12.7187,12.7252,144284.0
2018-01-23 14:00:00,19.56,19.57,19.53,19.55,109256.0,12.7187,12.7252,12.6992,12.7122,109256.0
2018-01-23 14:05:00,19.55,19.56,19.54,19.55,213360.0,12.7122,12.7187,12.7057,12.7122,213360.0
2018-01-23 14:10:00,19.56,19.57,19.55,19.56,82307.0,12.7187,12.7252,12.7122,12.7187,82307.0
2018-01-23 14:15:00,19.57,19.59,19.56,19.59,116452.0,12.7252,12.7382,12.7187,12.7382,116452.0
2018-01-23 14:20:00,19.59,19.59,19.57,19.57,154475.0,12.7382,12.7382,12.7252,12.7252,154475.0
2018-01-23 14:25:00,19.57,19.6,19.56,19.59,111470.0,12.7252,12.7448,12.7187,12.7382,111470.0
2018-01-23 14:30:00,19.6,19.62,19.58,19.61,134652.0,12.7448,12.7578,12.7317,12.7513,134652.0
2018-01-23 14:35:00,19.61,19.62,19.6,19.61,88194.0,12.7513,12.7578,12.7448,12.7513,88194.0
2018-01-23 14:40:00,19.61,19.62,19.59,19.62,183530.0,12.7513,12.7578,12.7382,12.7578,183530.0
2018-01-23 14:45:00,19.61,19.62,19.6,19.62,97184.0,12.7513,12.7578,12.7448,12.7578,97184.0
2018-01-23 14:50:00,19.62,19.63,19.57,19.57,387725.0,12.7578,12.7643,12.7252,12.7252,387725.0
2018-01-23 14:55:00,19.57,19.61,19.56,19.6,258375.0,12.7252,12.7513,12.7187,12.7448,258375.0
2018-01-23 15:00:00,19.6,19.6,19.58,19.6,225278.0,12.7448,12.7448,12.7317,12.7448,225278.0
2018-01-23 15:05:00,19.6,19.6,19.59,19.59,57686.0,12.7448,12.7448,12.7382,12.7382,57686.0
2018-01-23 15:10:00,19.6,19.6,19.56,19.56,170823.0,12.7448,12.7448,12.7187,12.7187,170823.0
2018-01-23 15:15:00,19.57,19.57,19.54,19.54,125136.0,12.7252,12.7252,12.7057,12.7057,125136.0
2018-01-23 15:20:00,19.55,19.58,19.54,19.57,339715.0,12.7122,12.7317,12.7057,12.7252,339715.0
2018-01-23 15:25:00,19.57,19.58,19.56,19.56,191467.0,12.7252,12.7317,12.7187,12.7187,191467.0
2018-01-23 15:30:00,19.57,19.57,19.54,19.54,212345.0,12.7252,12.7252,12.7057,12.7057,212345.0
2018-01-23 15:35:00,19.54,19.56,19.53,19.54,463806.0,12.7057,12.7187,12.6992,12.7057,463806.0
2018-01-23 15:40:00,19.54,19.54,19.51,19.52,561954.0,12.7057,12.7057,12.6862,12.6927,561954.0
2018-01-23 15:45:00,19.51,19.52,19.49,19.5,331217.0,12.6862,12.6927,12.6732,12.6797,331217.0
2018-01-23 15:50:00,19.5,19.5,19.48,19.48,346330.0,12.6797,12.6797,12.6667,12.6667,346330.0
2018-01-23 15:55:00,19.48,19.49,19.45,19.46,771520.0,12.6667,12.6732,12.6472,12.6537,771520.0
2018-01-24 09:30:00,19.52,19.56,19.46,19.5,323172.0,12.6927,12.7187,12.6537,12.6797,323172.0
2018-01-24 09:35:00,19.5,19.51,19.45,19.47,210650.0,12.6797,12.6862,12.6472,12.6602,210650.0
2018-01-24 09:40:00,19.46,19.48,19.43,19.45,149438.0,12.6537,12.6667,12.6342,12.6472,149438.0
2018-01-24 09:45:00,19.44,19.44,19.38,19.38,287153.0,12.6407,12.6407,12.6017,12.6017,287153.0
2018-01-24 09:50:00,19.39,19.4,19.34,19.34,278301.0,12.6082,12.6147,12.5757,12.5757,278301.0
2018-01-24 09:55:00,19.35,19.37,19.29,19.3,866519.0,12.5822,12.5952,12.5432,12.5497,866519.0
2018-01-24 10:00:00,19.3,19.34,19.28,19.29,557473.0,12.5497,12.5757,12.5367,12.5432,557473.0
2018-01-24 10:05:00,19.28,19.29,19.19,19.28,530166.0,12.5367,12.5432,12.4782,12.5367,530166.0
2018-01-24 10:10:00,19.28,19.28,19.22,19.23,245311.0,12.5367,12.5367,12.4977,12.5042,245311.0
2018-01-24 10:15:00,19.24,19.24,19.21,19.21,523233.0,12.5107,12.5107,12.4912,12.4912,523233.0
2018-01-24 10:20:00,19.21,19.29,19.2,19.26,240670.0,12.4912,12.5432,12.4847,12.5237,240670.0
2018-01-24 10:25:00,19.26,19.32,19.24,19.32,230771.0,12.5237,12.5627,12.5107,12.5627,230771.0
2018-01-24 10:30:00,19.32,19.35,19.3,19.31,292455.0,12.5627,12.5822,12.5497,12.5562,292455.0
2018-01-24 10:35:00,19.3,19.36,19.29,19.36,288724.0,12.5497,12.5887,12.5432,12.5887,288724.0
2018-01-24 10:40:00,19.35,19.41,19.34,19.4,508538.0,12.5822,12.6212,12.5757,12.6147,508538.0
2018-01-24 10:45:00,19.39,19.42,19.38,19.42,197111.0,12.6082,12.6277,12.6017,12.6277,197111.0
2018-01-24 10:50:00,19.42,19.42,19.36,19.39,305180.0,12.6277,12.6277,12.5887,12.6082,305180.0
2018-01-24 10:55:00,19.39,19.4,19.33,19.34,281830.0,12.6082,12.6147,12.5692,12.5757,281830.0
2018-01-24 11:00:00,19.34,19.4,19.34,19.39,161964.0,12.5757,12.6147,12.5757,12.6082,161964.0
2018-01-24 11:05:00,19.39,19.4,19.35,19.36,97622.0,12.6082,12.6147,12.5822,12.5887,97622.0
2018-01-24 11:10:00,19.36,19.36,19.28,19.28,134044.0,12.5887,12.5887,12.5367,12.5367,134044.0
2018-01-24 11:15:00,19.28,19.31,19.27,19.31,162243.0,12.5367,12.5562,12.5302,12.5562,162243.0
2018-01-24 11:20:00,19.3,19.34,19.3,19.3,84496.0,12.5497,12.5757,12.5497,12.5497,84496.0
2018-01-24 11:25:00,19.31,19.31,19.3,19.3,56177.0,12.5562,12.5562,12.5497,12.5497,56177.0
2018-01-24 11:30:00,19.3,19.31,19.24,19.26,263276.0,12.5497,12.5562,12.5107,12.5237,263276.0
2018-01-24 11:35:00,19.26,19.27,19.2,19.23,190549.0,12.5237,12.5302,12.4847,12.5042,190549.0
2018-01-24 11:40:00,19.22,19.27,19.22,19.27,146212.0,12.4977,12.5302,12.4977,12.5302,146212.0
2018-01-24 11:45:00,19.27,19.27,19.23,19.23,95669.0,12.5302,12.5302,12.5042,12.5042,95669.0
2018-01-24 11:50:00,19.23,19.25,19.22,19.25,106442.0,12.5042,12.5172,12.4977,12.5172,106442.0
2018-01-24 11:55:00,19.26,19.26,19.23,19.23,81577.0,12.5237,12.5237,12.5042,12.5042,81577.0
2018-01-24 12:00:00,19.24,19.24,19.22,19.23,95757.0,12.5107,12.5107,12.4977,12.5042,95757.0
2018-01-24 12:05:00,19.23,19.26,19.23,19.23,81201.0,12.5042,12.5237,12.5042,12.5042,81201.0
2018-01-24 12:10:00,19.23,19.26,19.22,19.25,78217.0,12.5042,12.5237,12.4977,12.5172,78217.0
2018-01-24 12:15:00,19.26,19.26,19.23,19.25,79411.0,12.5237,12.5237,12.5042,12.5172,79411.0
2018-01-24 12:20:00,19.25,19.25,19.23,19.24,136793.0,12.5172,12.5172,12.5042,12.5107,136793.0
2018-01-24 12:25:00,19.24,19.25,19.22,19.23,77038.0,12.5107,12.5172,12.4977,12.5042,77038.0
2018-01-24 12:30:00,19.23,19.25,19.21,19.24,79538.0,12.5042,12.5172,12.4912,12.5107,79538.0
2018-01-24 12:35:00,19.25,19.25,19.21,19.21,105419.0,12.5172,12.5172,12.4912,12.4912,105419.0
2018-01-24 12:40:00,19.21,19.22,19.18,19.22,259691.0,12.4912,12.4977,12.4716,12.4977,259691.0
2018-01-24 12:45:00,19.22,19.25,19.21,19.25,106499.0,12.4977,12.5172,12.4912,12.5172,106499.0
2018-01-24 12:50:00,19.25,19.25,19.23,19.25,96563.0,12.5172,12.5172,12.5042,12.5172,96563.0
2018-01-24 12:55:00,19.25,19.25,19.21,19.21,52502.0,12.5172,12.5172,12.4912,12.4912,52502.0
2018-01-24 13:00:00,19.21,19.22,19.2,19.22,54045.0,12.4912,12.4977,12.4847,12.4977,54045.0
2018-01-24 13:05:00,19.21,19.22,19.17,19.18,104247.0,12.4912,12.4977,12.4651,12.4716,104247.0
2018-01-24 13:10:00,19.17,19.18,19.17,19.17,37548.0,12.4651,12.4716,12.4651,12.4651,37548.0
2018-01-24 13:15:00,19.17,19.2,19.17,19.18,127615.0,12.4651,12.4847,12.4651,12.4716,127615.0
2018-01-24 13:20:00,19.18,19.18,19.15,19.17,99405.0,12.4716,12.4716,12.4521,12.4651,99405.0
2018-01-24 13:25:00,19.16,19.18,19.14,19.16,157365.0,12.4586,12.4716,12.4456,12.4586,157365.0
2018-01-24 13:30:00,19.16,19.21,19.16,19.2,221454.0,12.4586,12.4912,12.4586,12.4847,221454.0
2018-01-24 13:35:00,19.21,19.22,19.19,19.2,163789.0,12.4912,12.4977,12.4782,12.4847,163789.0
2018-01-24 13:40:00,19.19,19.22,19.19,19.22,152216.0,12.4782,12.4977,12.4782,12.4977,152216.0
2018-01-24 13:45:00,19.21,19.27,19.21,19.27,210304.0,12.4912,12.5302,12.4912,12.5302,210304.0
2018-01-24 13:50:00,19.27,19.29,19.26,19.29,62264.0,12.5302,12.5432,12.5237,12.5432,62264.0
2018-01-24 13:55:00,19.29,19.3,19.24,19.25,102979.0,12.5432,12.5497,12.5107,12.5172,102979.0
2018-01-24 14:00:00,19.25,19.25,19.2,19.21,142822.0,12.5172,12.5172,12.4847,12.4912,142822.0
2018-01-24 14:05:00,19.2,19.22,19.2,19.21,77514.0,12.4847,12.4977,12.4847,12.4912,77514.0
2018-01-24 14:10:00,19.21,19.25,19.2,19.24,127134.0,12.4912,12.5172,12.4847,12.5107,127134.0
2018-01-24 14:15:00,19.23,19.26,19.22,19.25,88038.0,12.5042,12.5237,12.4977,12.5172,88038.0
2018-01-24 14:20:00,19.25,19.25,19.22,19.22,67260.0,12.5172,12.5172,12.4977,12.4977,67260.0
2018-01-24 14:25:00,19.22,19.25,19.22,19.25,52240.0,12.4977,12.5172,12.4977,12.5172,52240.0
2018-01-24 14:30:00,19.25,19.26,19.24,19.25,165710.0,12.5172,12.5237,12.5107,12.5172,165710.0
2018-01-24 14:35:00,19.25,19.26,19.24,19.25,107835.0,12.5172,12.5237,12.5107,12.5172,107835.0
2018-01-24 14:40:00,19.25,19.25,19.24,19.25,27853.0,12.5172,12.5172,12.5107,12.5172,27853.0
2018-01-24 14:45:00,19.25,19.27,19.24,19.27,172037.0,12.5172,12.5302,12.5107,12.5302,172037.0
2018-01-24 14:50:00,19.27,19.27,19.23,19.23,80108.0,12.5302,12.5302,12.5042,12.5042,80108.0
2018-01-24 14:55:00,19.24,19.26,19.23,19.25,57763.0,12.5107,12.5237,12.5042,12.5172,57763.0
2018-01-24 15:00:00,19.26,19.26,19.22,19.22,91300.0,12.5237,12.5237,12.4977,12.4977,91300.0
2018-01-24 15:05:00,19.23,19.24,19.22,19.23,163593.0,12.5042,12.5107,12.4977,12.5042,163593.0
2018-01-24 15:10:00,19.23,19.24,19.21,19.21,101115.0,12.5042,12.5107,12.4912,12.4912,101115.0
2018-01-24 15:15:00,19.22,19.23,19.21,19.21,82632.0,12.4977,12.5042,12.4912,12.4912,82632.0
2018-01-24 15:20:00,19.21,19.22,19.18,19.19,194256.0,12.4912,12.4977,12.4716,12.4782,194256.0
2018-01-24 15:25:00,19.19,19.2,19.18,19.18,113617.0,12.4782,12.4847,12.4716,12.4716,113617.0
2018-01-24 15:30:00,19.19,19.19,19.16,19.16,249430.0,12.4782,12.4782,12.4586,12.4586,249430.0
2018-01-24 15:35:00,19.16,19.19,19.14,19.15,473683.0,12.4586,12.4782,12.4456,12.4521,473683.0
2018-01-24 15:40:00,19.16,19.17,19.15,19.15,239373.0,12.4586,12.4651,12.4521,12.4521,239373.0
2018-01-24 15:45:00,19.16,19.21,19.15,19.21,406918.0,12.4586,12.4912,12.4521,12.4912,406918.0
2018-01-24 15:50:00,19.21,19.21,19.17,19.17,321253.0,12.4912,12.4912,12.4651,12.4651,321253.0
2018-01-24 15:55:00,19.17,19.18,19.13,19.14,813479.0,12.4651,12.4716,12.4391,12.4456,813479.0
2018-01-25 09:30:00,19.2,19.24,19.19,19.21,288505.0,12.4847,12.5107,12.4782,12.4912,288505.0
2018-01-25 09:35:00,19.21,19.23,19.14,19.14,173793.0,12.4912,12.5042,12.4456,12.4456,173793.0
2018-01-25 09:40:00,19.14,19.21,19.14,19.19,173026.0,12.4456,12.4912,12.4456,12.4782,173026.0
2018-01-25 09:45:00,19.18,19.27,19.18,19.27,208102.0,12.4716,12.5302,12.4716,12.5302,208102.0
2018-01-25 09:50:00,19.26,19.32,19.23,19.3,196185.0,12.5237,12.5627,12.5042,12.5497,196185.0
2018-01-25 09:55:00,19.3,19.3,19.19,19.2,142458.0,12.5497,12.5497,12.4782,12.4847,142458.0
2018-01-25 10:00:00,19.19,19.22,19.15,19.17,182529.0,12.4782,12.4977,12.4521,12.4651,182529.0
2018-01-25 10:05:00,19.18,19.2,19.16,19.16,202801.0,12.4716,12.4847,12.4586,12.4586,202801.0
2018-01-25 10:10:00,19.16,19.18,19.15,19.17,95023.0,12.4586,12.4716,12.4521,12.4651,95023.0
2018-01-25 10:15:00,19.17,19.19,19.16,19.17,93347.0,12.4651,12.4782,12.4586,12.4651,93347.0
2018-01-25 10:20:00,19.17,19.2,19.14,19.14,115466.0,12.4651,12.4847,12.4456,12.4456,115466.0
2018-01-25 10:25:00,19.14,19.16,19.08,19.08,177773.0,12.4456,12.4586,12.4066,12.4066,177773.0
2018-01-25 10:30:00,19.09,19.12,19.07,19.08,168564.0,12.4131,12.4326,12.4001,12.4066,168564.0
2018-01-25 10:35:00,19.08,19.09,19.03,19.04,207438.0,12.4066,12.4131,12.3741,12.3806,207438.0
2018-01-25 10:40:00,19.03,19.07,19.03,19.05,149013.0,12.3741,12.4001,12.3741,12.3871,149013.0
2018-01-25 10:45:00,19.04,19.06,19.02,19.04,144574.0,12.3806,12.3936,12.3676,12.3806,144574.0
2018-01-25 10:50:00,19.05,19.07,19.01,19.02,164332.0,12.3871,12.4001,12.3611,12.3676,164332.0
2018-01-25 10:55:00,19.02,19.05,19.01,19.02,274971.0,12.3676,12.3871,12.3611,12.3676,274971.0
2018-01-25 11:00:00,19.02,19.02,18.96,18.98,314475.0,12.3676,12.3676,12.3286,12.3416,314475.0
2018-01-25 11:05:00,18.98,18.98,18.93,18.94,419025.0,12.3416,12.3416,12.3091,12.3156,419025.0
2018-01-25 11:10:00,18.94,18.98,18.94,18.96,173200.0,12.3156,12.3416,12.3156,12.3286,173200.0
2018-01-25 11:15:00,18.97,18.97,18.91,18.92,163228.0,12.3351,12.3351,12.2961,12.3026,163228.0
2018-01-25 11:20:00,18.92,18.93,18.9,18.91,163190.0,12.3026,12.3091,12.2896,12.2961,163190.0
2018-01-25 11:25:00,18.9,18.93,18.87,18.9,338426.0,12.2896,12.3091,12.2701,12.2896,338426.0
2018-01-25 11:30:00,18.9,18.91,18.87,18.87,143807.0,12.2896,12.2961,12.2701,12.2701,143807.0
2018-01-25 11:35:00,18.88,18.91,18.86,18.91,342191.0,12.2766,12.2961,12.2636,12.2961,342191.0
2018-01-25 11:40:00,18.91,18.95,18.91,18.93,310304.0,12.2961,12.3221,12.2961,12.3091,310304.0
2018-01-25 11:45:00,18.93,18.93,18.89,18.93,218031.0,12.3091,12.3091,12.2831,12.3091,218031.0
2018-01-25 11:50:00,18.93,18.95,18.9,18.94,255669.0,12.3091,12.3221,12.2896,12.3156,255669.0
2018-01-25 11:55:00,18.94,18.95,18.9,18.91,181432.0,12.3156,12.3221,12.2896,12.2961,181432.0
2018-01-25 12:00:00,18.91,18.95,18.9,18.95,112487.0,12.2961,12.3221,12.2896,12.3221,112487.0
2018-01-25 12:05:00,18.95,18.98,18.95,18.96,238785.0,12.3221,12.3416,12.3221,12.3286,238785.0
2018-01-25 12:10:00,18.96,19.0,18.95,18.97,203456.0,12.3286,12.3546,12.3221,12.3351,203456.0
2018-01-25 12:15:00,18.96,18.97,18.91,18.92,142302.0,12.3286,12.3351,12.2961,12.3026,142302.0
2018-01-25 12:20:00,18.92,18.93,18.88,18.9,134359.0,12.3026,12.3091,12.2766,12.2896,134359.0
2018-01-25 12:25:00,18.9,18.93,18.89,18.92,139343.0,12.2896,12.3091,12.2831,12.3026,139343.0
2018-01-25 12:30:00,18.92,18.92,18.89,18.9,120972.0,12.3026,12.3026,12.2831,12.2896,120972.0
2018-01-25 12:35:00,18.91,18.92,18.89,18.9,144761.0,12.2961,12.3026,12.2831,12.2896,144761.0
2018-01-25 12:40:00,18.9,18.92,18.88,18.92,92947.0,12.2896,12.3026,12.2766,12.3026,92947.0
2018-01-25 12:45:00,18.91,18.94,18.9,18.93,138319.0,12.2961,12.3156,12.2896,12.3091,138319.0
2018-01-25 12:50:00,18.93,18.93,18.9,18.9,88072.0,12.3091,12.3091,12.2896,12.2896,88072.0
2018-01-25 12:55:00,18.91,18.92,18.89,18.92,92165.0,12.2961,12.3026,12.2831,12.3026,92165.0
2018-01-25 13:00:00,18.91,18.92,18.88,18.89,65538.0,12.2961,12.3026,12.2766,12.2831,65538.0
2018-01-25 13:05:00,18.89,18.89,18.87,18.88,234903.0,12.2831,12.2831,12.2701,12.2766,234903.0
2018-01-25 13:10:00,18.89,18.94,18.88,18.94,91859.0,12.2831,12.3156,12.2766,12.3156,91859.0
2018-01-25 13:15:00,18.94,18.94,18.91,18.93,60572.0,12.3156,12.3156,12.2961,12.3091,60572.0
2018-01-25 13:20:00,18.93,18.93,18.89,18.91,84319.0,12.3091,12.3091,12.2831,12.2961,84319.0
2018-01-25 13:25:00,18.9,18.93,18.9,18.93,79541.0,12.2896,12.3091,12.2896,12.3091,79541.0
2018-01-25 13:30:00,18.93,18.93,18.89,18.89,112964.0,12.3091,12.3091,12.2831,12.2831,112964.0
2018-01-25 13:35:00,18.89,18.91,18.87,18.91,172148.0,12.2831,12.2961,12.2701,12.2961,172148.0
2018-01-25 13:40:00,18.91,18.91,18.87,18.88,118521.0,12.2961,12.2961,12.2701,12.2766,118521.0
2018-01-25 13:45:00,18.89,18.9,18.88,18.89,64304.0,12.2831,12.2896,12.2766,12.2831,64304.0
2018-01-25 13:50:00,18.88,18.9,18.88,18.9,103967.0,12.2766,12.2896,12.2766,12.2896,103967.0
2018-01-25 13:55:00,18.9,18.94,18.9,18.93,151191.0,12.2896,12.3156,12.2896,12.3091,151191.0
2018-01-25 14:00:00,18.93,18.95,18.92,18.93,196475.0,12.3091,12.3221,12.3026,12.3091,196475.0
2018-01-25 14:05:00,18.93,18.93,18.89,18.89,127573.0,12.3091,12.3091,12.2831,12.2831,127573.0
2018-01-25 14:10:00,18.89,18.9,18.87,18.89,175881.0,12.2831,12.2896,12.2701,12.2831,175881.0
2018-01-25 14:15:00,18.89,18.91,18.88,18.91,110568.0,12.2831,12.2961,12.2766,12.2961,110568.0
2018-01-25 14:20:00,18.9,18.92,18.88,18.89,294656.0,12.2896,12.3026,12.2766,12.2831,294656.0
2018-01-25 14:25:00,18.9,18.9,18.88,18.9,122187.0,12.2896,12.2896,12.2766,12.2896,122187.0
2018-01-25 14:30:00,18.89,18.9,18.88,18.88,370077.0,12.2831,12.2896,12.2766,12.2766,370077.0
2018-01-25 14:35:00,18.88,18.89,18.83,18.83,286913.0,12.2766,12.2831,12.2441,12.2441,286913.0
2018-01-25 14:40:00,18.83,18.85,18.82,18.83,260694.0,12.2441,12.2571,12.2376,12.2441,260694.0
2018-01-25 14:45:00,18.83,18.86,18.83,18.86,118276.0,12.2441,12.2636,12.2441,12.2636,118276.0
2018-01-25 14:50:00,18.86,18.87,18.84,18.87,166498.0,12.2636,12.2701,12.2506,12.2701,166498.0
2018-01-25 14:55:00,18.87,18.87,18.85,18.87,143618.0,12.2701,12.2701,12.2571,12.2701,143618.0
2018-01-25 15:00:00,18.87,18.87,18.85,18.85,127604.0,12.2701,12.2701,12.2571,12.2571,127604.0
2018-01-25 15:05:00,18.85,18.87,18.85,18.87,167911.0,12.2571,12.2701,12.2571,12.2701,167911.0
2018-01-25 15:10:00,18.87,18.87,18.83,18.86,232412.0,12.2701,12.2701,12.2441,12.2636,232412.0
2018-01-25 15:15:00,18.87,18.89,18.86,18.89,125346.0,12.2701,12.2831,12.2636,12.2831,125346.0
2018-01-25 15:20:00,18.89,18.9,18.88,18.89,243101.0,12.2831,12.2896,12.2766,12.2831,243101.0
2018-01-25 15:25:00,18.88,18.91,18.88,18.89,219425.0,12.2766,12.2961,12.2766,12.2831,219425.0
2018-01-25 15:30:00,18.89,18.89,18.88,18.89,211246.0,12.2831,12.2831,12.2766,12.2831,211246.0
2018-01-25 15:35:00,18.89,18.89,18.84,18.84,571535.0,12.2831,12.2831,12.2506,12.2506,571535.0
2018-01-25 15:40:00,18.85,18.87,18.84,18.85,289159.0,12.2571,12.2701,12.2506,12.2571,289159.0
2018-01-25 15:45:00,18.85,18.85,18.83,18.84,301137.0,12.2571,12.2571,12.2441,12.2506,301137.0
2018-01-25 15:50:00,18.84,18.84,18.82,18.82,311728.0,12.2506,12.2506,12.2376,12.2376,311728.0
2018-01-25 15:55:00,18.82,18.82,18.79,18.81,831146.0,12.2376,12.2376,12.2181,12.2311,831146.0
2018-01-26 09:30:00,18.98,18.99,18.84,18.93,436825.0,12.3416,12.3481,12.2506,12.3091,436825.0
2018-01-26 09:35:00,18.93,18.94,18.89,18.91,159475.0,12.3091,12.3156,12.2831,12.2961,159475.0
2018-01-26 09:40:00,18.92,18.97,18.91,18.96,134677.0,12.3026,12.3351,12.2961,12.3286,134677.0
2018-01-26 09:45:00,18.97,18.98,18.92,18.93,122394.0,12.3351,12.3416,12.3026,12.3091,122394.0
2018-01-26 09:50:00,18.93,18.94,18.9,18.91,380367.0,12.3091,12.3156,12.2896,12.2961,380367.0
2018-01-26 09:55:00,18.92,18.92,18.88,18.89,71772.0,12.3026,12.3026,12.2766,12.2831,71772.0
2018-01-26 10:00:00,18.88,18.91,18.87,18.91,187230.0,12.2766,12.2961,12.2701,12.2961,187230.0
2018-01-26 10:05:00,18.91,18.91,18.85,18.86,133138.0,12.2961,12.2961,12.2571,12.2636,133138.0
2018-01-26 10:10:00,18.86,18.86,18.82,18.84,162210.0,12.2636,12.2636,12.2376,12.2506,162210.0
2018-01-26 10:15:00,18.84,18.84,18.79,18.79,111606.0,12.2506,12.2506,12.2181,12.2181,111606.0
2018-01-26 10:20:00,18.79,18.8,18.78,18.78,103447.0,12.2181,12.2246,12.2116,12.2116,103447.0
2018-01-26 10:25:00,18.78,18.82,18.77,18.8,210553.0,12.2116,12.2376,12.205,12.2246,210553.0
2018-01-26 10:30:00,18.8,18.84,18.8,18.82,108347.0,12.2246,12.2506,12.2246,12.2376,108347.0
2018-01-26 10:35:00,18.82,18.85,18.81,18.85,105001.0,12.2376,12.2571,12.2311,12.2571,105001.0
2018-01-26 10:40:00,18.85,18.85,18.81,18.82,165769.0,12.2571,12.2571,12.2311,12.2376,165769.0
2018-01-26 10:45:00,18.82,18.82,18.78,18.78,82853.0,12.2376,12.2376,12.2116,12.2116,82853.0
2018-01-26 10:50:00,18.79,18.83,18.78,18.8,298953.0,12.2181,12.2441,12.2116,12.2246,298953.0
2018-01-26 10:55:00,18.79,18.8,18.74,18.76,227058.0,12.2181,12.2246,12.1855,12.1985,227058.0
2018-01-26 11:00:00,18.76,18.8,18.75,18.8,217602.0,12.1985,12.2246,12.192,12.2246,217602.0
2018-01-26 11:05:00,18.8,18.83,18.77,18.83,429746.0,12.2246,12.2441,12.205,12.2441,429746.0
2018-01-26 11:10:00,18.82,18.84,18.81,18.82,260026.0,12.2376,12.2506,12.2311,12.2376,260026.0
2018-01-26 11:15:00,18.82,18.83,18.77,18.78,88889.0,12.2376,12.2441,12.205,12.2116,88889.0
2018-01-26 11:20:00,18.77,18.78,18.74,18.77,100481.0,12.205,12.2116,12.1855,12.205,100481.0
2018-01-26 11:25:00,18.77,18.79,18.75,18.77,130868.0,12.205,12.2181,12.192,12.205,130868.0
2018-01-26 11:30:00,18.77,18.8,18.76,18.8,76645.0,12.205,12.2246,12.1985,12.2246,76645.0
2018-01-26 11:35:00,18.8,18.83,18.79,18.8,135589.0,12.2246,12.2441,12.2181,12.2246,135589.0
2018-01-26 11:40:00,18.8,18.81,18.78,18.79,73355.0,12.2246,12.2311,12.2116,12.2181,73355.0
2018-01-26 11:45:00,18.78,18.81,18.77,18.78,261023.0,12.2116,12.2311,12.205,12.2116,261023.0
2018-01-26 11:50:00,18.78,18.78,18.75,18.75,59624.0,12.2116,12.2116,12.192,12.192,59624.0
2018-01-26 11:55:00,18.75,18.77,18.75,18.76,109979.0,12.192,12.205,12.192,12.1985,109979.0
2018-01-26 12:00:00,18.77,18.77,18.76,18.76,42396.0,12.205,12.205,12.1985,12.1985,42396.0
2018-01-26 12:05:00,18.76,18.78,18.76,18.78,73863.0,12.1985,12.2116,12.1985,12.2116,73863.0
2018-01-26 12:10:00,18.77,18.8,18.77,18.8,82275.0,12.205,12.2246,12.205,12.2246,82275.0
2018-01-26 12:15:00,18.8,18.8,18.79,18.79,50747.0,12.2246,12.2246,12.2181,12.2181,50747.0
2018-01-26 12:20:00,18.79,18.8,18.79,18.8,24235.0,12.2181,12.2246,12.2181,12.2246,24235.0
2018-01-26 12:25:00,18.8,18.81,18.78,18.79,137888.0,12.2246,12.2311,12.2116,12.2181,137888.0
2018-01-26 12:30:00,18.79,18.79,18.77,18.79,76059.0,12.2181,12.2181,12.205,12.2181,76059.0
2018-01-26 12:35:00,18.78,18.79,18.77,18.78,98071.0,12.2116,12.2181,12.205,12.2116,98071.0
2018-01-26 12:40:00,18.77,18.78,18.75,18.76,161225.0,12.205,12.2116,12.192,12.1985,161225.0
2018-01-26 12:45:00,18.76,18.78,18.76,18.76,175047.0,12.1985,12.2116,12.1985,12.1985,175047.0
2018-01-26 12:50:00,18.76,18.78,18.75,18.78,175203.0,12.1985,12.2116,12.192,12.2116,175203.0
2018-01-26 12:55:00,18.78,18.78,18.77,18.78,22709.0,12.2116,12.2116,12.205,12.2116,22709.0
2018-01-26 13:00:00,18.78,18.78,18.75,18.75,81603.0,12.2116,12.2116,12.192,12.192,81603.0
2018-01-26 13:05:00,18.76,18.76,18.75,18.75,41447.0,12.1985,12.1985,12.192,12.192,41447.0
2018-01-26 13:10:00,18.75,18.76,18.75,18.75,29655.0,12.192,12.1985,12.192,12.192,29655.0
2018-01-26 13:15:00,18.75,18.79,18.75,18.77,89641.0,12.192,12.2181,12.192,12.205,89641.0
2018-01-26 13:20:00,18.77,18.79,18.76,18.76,163744.0,12.205,12.2181,12.1985,12.1985,163744.0
2018-01-26 13:25:00,18.77,18.77,18.76,18.77,30871.0,12.205,12.205,12.1985,12.205,30871.0
2018-01-26 13:30:00,18.76,18.77,18.75,18.75,117920.0,12.1985,12.205,12.192,12.192,117920.0
2018-01-26 13:35:00,18.75,18.77,18.73,18.76,218793.0,12.192,12.205,12.179,12.1985,218793.0
2018-01-26 13:40:00,18.77,18.77,18.74,18.75,98323.0,12.205,12.205,12.1855,12.192,98323.0
2018-01-26 13:45:00,18.74,18.75,18.72,18.72,163596.0,12.1855,12.192,12.1725,12.1725,163596.0
2018-01-26 13:50:00,18.73,18.75,18.71,18.71,162057.0,12.179,12.192,12.166,12.166,162057.0
2018-01-26 13:55:00,18.71,18.72,18.7,18.71,139326.0,12.166,12.1725,12.1595,12.166,139326.0
2018-01-26 14:00:00,18.71,18.72,18.69,18.71,477878.0,12.166,12.1725,12.153,12.166,477878.0
2018-01-26 14:05:00,18.71,18.73,18.7,18.72,209446.0,12.166,12.179,12.1595,12.1725,209446.0
2018-01-26 14:10:00,18.71,18.72,18.71,18.72,34183.0,12.166,12.1725,12.166,12.1725,34183.0
2018-01-26 14:15:00,18.71,18.72,18.7,18.71,113778.0,12.166,12.1725,12.1595,12.166,113778.0
2018-01-26 14:20:00,18.71,18.72,18.7,18.71,106254.0,12.166,12.1725,12.1595,12.166,106254.0
2018-01-26 14:25:00,18.71,18.72,18.7,18.71,108413.0,12.166,12.1725,12.1595,12.166,108413.0
2018-01-26 14:30:00,18.72,18.72,18.7,18.71,104938.0,12.1725,12.1725,12.1595,12.166,104938.0
2018-01-26 14:35:00,18.71,18.74,18.7,18.74,214430.0,12.166,12.1855,12.1595,12.1855,214430.0
2018-01-26 14:40:00,18.74,18.75,18.73,18.73,133524.0,12.1855,12.192,12.179,12.179,133524.0
2018-01-26 14:45:00,18.73,18.74,18.73,18.73,59312.0,12.179,12.1855,12.179,12.179,59312.0
2018-01-26 14:50:00,18.73,18.74,18.7,18.71,148610.0,12.179,12.1855,12.1595,12.166,148610.0
2018-01-26 14:55:00,18.71,18.73,18.71,18.73,98900.0,12.166,12.179,12.166,12.179,98900.0
2018-01-26 15:00:00,18.73,18.73,18.71,18.73,106060.0,12.179,12.179,12.166,12.179,106060.0
2018-01-26 15:05:00,18.72,18.74,18.72,18.73,93538.0,12.1725,12.1855,12.1725,12.179,93538.0
2018-01-26 15:10:00,18.73,18.75,18.73,18.74,103948.0,12.179,12.192,12.179,12.1855,103948.0
2018-01-26 15:15:00,18.75,18.76,18.74,18.75,98261.0,12.192,12.1985,12.1855,12.192,98261.0
2018-01-26 15:20:00,18.75,18.76,18.74,18.74,114617.0,12.192,12.1985,12.1855,12.1855,114617.0
2018-01-26 15:25:00,18.75,18.75,18.74,18.74,100938.0,12.192,12.192,12.1855,12.1855,100938.0
2018-01-26 15:30:00,18.74,18.75,18.71,18.71,275972.0,12.1855,12.192,12.166,12.166,275972.0
2018-01-26 15:35:00,18.71,18.73,18.7,18.73,275436.0,12.166,12.179,12.1595,12.179,275436.0
2018-01-26 15:40:00,18.73,18.73,18.72,18.73,179573.0,12.179,12.179,12.1725,12.179,179573.0
2018-01-26 15:45:00,18.72,18.73,18.71,18.73,348134.0,12.1725,12.179,12.166,12.179,348134.0
2018-01-26 15:50:00,18.73,18.73,18.71,18.71,329031.0,12.179,12.179,12.166,12.166,329031.0
2018-01-26 15:55:00,18.71,18.76,18.71,18.76,1231836.0,12.166,12.1985,12.166,12.1985,1231836.0
2018-01-29 09:30:00,18.77,18.83,18.57,18.67,686984.0,12.205,12.2441,12.075,12.14,686984.0
2018-01-29 09:35:00,18.66,18.74,18.63,18.7,238267.0,12.1335,12.1855,12.114,12.1595,238267.0
2018-01-29 09:40:00,18.7,18.73,18.68,18.7,199938.0,12.1595,12.179,12.1465,12.1595,199938.0
2018-01-29 09:45:00,18.69,18.83,18.69,18.82,179160.0,12.153,12.2441,12.153,12.2376,179160.0
2018-01-29 09:50:00,18.81,18.82,18.78,18.79,148485.0,12.2311,12.2376,12.2116,12.2181,148485.0
2018-01-29 09:55:00,18.79,18.79,18.75,18.77,113821.0,12.2181,12.2181,12.192,12.205,113821.0
2018-01-29 10:00:00,18.77,18.77,18.73,18.74,130468.0,12.205,12.205,12.179,12.1855,130468.0
2018-01-29 10:05:00,18.73,18.78,18.72,18.78,177262.0,12.179,12.2116,12.1725,12.2116,177262.0
2018-01-29 10:10:00,18.78,18.8,18.76,18.78,151559.0,12.2116,12.2246,12.1985,12.2116,151559.0
2018-01-29 10:15:00,18.77,18.78,18.72,18.74,99888.0,12.205,12.2116,12.1725,12.1855,99888.0
2018-01-29 10:20:00,18.74,18.78,18.73,18.76,140309.0,12.1855,12.2116,12.179,12.1985,140309.0
2018-01-29 10:25:00,18.76,18.77,18.7,18.71,199992.0,12.1985,12.205,12.1595,12.166,199992.0
2018-01-29 10:30:00,18.72,18.72,18.7,18.72,48733.0,12.1725,12.1725,12.1595,12.1725,48733.0
2018-01-29 10:35:00,18.72,18.72,18.67,18.68,125193.0,12.1725,12.1725,12.14,12.1465,125193.0
2018-01-29 10:40:00,18.67,18.7,18.66,18.7,180066.0,12.14,12.1595,12.1335,12.1595,180066.0
2018-01-29 10:45:00,18.7,18.72,18.69,18.71,92352.0,12.1595,12.1725,12.153,12.166,92352.0
2018-01-29 10:50:00,18.71,18.73,18.7,18.71,131193.0,12.166,12.179,12.1595,12.166,131193.0
2018-01-29 10:55:00,18.71,18.75,18.71,18.72,114577.0,12.166,12.192,12.166,12.1725,114577.0
2018-01-29 11:00:00,18.71,18.72,18.67,18.68,63923.0,12.166,12.1725,12.14,12.1465,63923.0
2018-01-29 11:05:00,18.69,18.7,18.67,18.7,153722.0,12.153,12.1595,12.14,12.1595,153722.0
2018-01-29 11:10:00,18.7,18.7,18.68,18.7,72310.0,12.1595,12.1595,12.1465,12.1595,72310.0
2018-01-29 11:15:00,18.7,18.7,18.68,18.68,179338.0,12.1595,12.1595,12.1465,12.1465,179338.0
2018-01-29 11:20:00,18.68,18.7,18.67,18.68,147332.0,12.1465,12.1595,12.14,12.1465,147332.0
2018-01-29 11:25:00,18.68,18.68,18.61,18.62,255468.0,12.1465,12.1465,12.101,12.1075,255468.0
2018-01-29 11:30:00,18.62,18.65,18.61,18.64,195514.0,12.1075,12.127,12.101,12.1205,195514.0
2018-01-29 11:35:00,18.65,18.65,18.63,18.64,132734.0,12.127,12.127,12.114,12.1205,132734.0
2018-01-29 11:40:00,18.64,18.64,18.62,18.63,101852.0,12.1205,12.1205,12.1075,12.114,101852.0
2018-01-29 11:45:00,18.64,18.65,18.63,18.65,136124.0,12.1205,12.127,12.114,12.127,136124.0
2018-01-29 11:50:00,18.64,18.68,18.64,18.65,128577.0,12.1205,12.1465,12.1205,12.127,128577.0
2018-01-29 11:55:00,18.65,18.66,18.64,18.65,55423.0,12.127,12.1335,12.1205,12.127,55423.0
2018-01-29 12:00:00,18.65,18.65,18.63,18.65,76656.0,12.127,12.127,12.114,12.127,76656.0
2018-01-29 12:05:00,18.64,18.71,18.64,18.71,318609.0,12.1205,12.166,12.1205,12.166,318609.0
2018-01-29 12:10:00,18.71,18.71,18.68,18.68,190571.0,12.166,12.166,12.1465,12.1465,190571.0
2018-01-29 12:15:00,18.69,18.69,18.67,18.69,107077.0,12.153,12.153,12.14,12.153,107077.0
2018-01-29 12:20:00,18.69,18.69,18.66,18.66,119949.0,12.153,12.153,12.1335,12.1335,119949.0
2018-01-29 12:25:00,18.66,18.69,18.65,18.69,112748.0,12.1335,12.153,12.127,12.153,112748.0
2018-01-29 12:30:00,18.69,18.69,18.66,18.68,114226.0,12.153,12.153,12.1335,12.1465,114226.0
2018-01-29 12:35:00,18.68,18.7,18.67,18.69,174947.0,12.1465,12.1595,12.14,12.153,174947.0
2018-01-29 12:40:00,18.69,18.69,18.66,18.66,88350.0,12.153,12.153,12.1335,12.1335,88350.0
2018-01-29 12:45:00,18.66,18.69,18.66,18.68,120568.0,12.1335,12.153,12.1335,12.1465,120568.0
2018-01-29 12:50:00,18.69,18.69,18.67,18.68,72336.0,12.153,12.153,12.14,12.1465,72336.0
2018-01-29 12:55:00,18.69,18.69,18.67,18.67,110513.0,12.153,12.153,12.14,12.14,110513.0
2018-01-29 13:00:00,18.68,18.7,18.67,18.7,85729.0,12.1465,12.1595,12.14,12.1595,85729.0
2018-01-29 13:05:00,18.7,18.7,18.69,18.7,46046.0,12.1595,12.1595,12.153,12.1595,46046.0
2018-01-29 13:10:00,18.7,18.7,18.68,18.7,98888.0,12.1595,12.1595,12.1465,12.1595,98888.0
2018-01-29 13:15:00,18.7,18.74,18.69,18.73,212939.0,12.1595,12.1855,12.153,12.179,212939.0
2018-01-29 13:20:00,18.74,18.74,18.73,18.73,74394.0,12.1855,12.1855,12.179,12.179,74394.0
2018-01-29 13:25:00,18.74,18.74,18.71,18.71,175194.0,12.1855,12.1855,12.166,12.166,175194.0
2018-01-29 13:30:00,18.71,18.72,18.69,18.71,115120.0,12.166,12.1725,12.153,12.166,115120.0
2018-01-29 13:35:00,18.71,18.71,18.68,18.69,101612.0,12.166,12.166,12.1465,12.153,101612.0
2018-01-29 13:40:00,18.7,18.7,18.69,18.7,21235.0,12.1595,12.1595,12.153,12.1595,21235.0
2018-01-29 13:45:00,18.7,18.71,18.69,18.69,106520.0,12.1595,12.166,12.153,12.153,106520.0
2018-01-29 13:50:00,18.7,18.71,18.68,18.71,146269.0,12.1595,12.166,12.1465,12.166,146269.0
2018-01-29 13:55:00,18.71,18.71,18.69,18.7,119572.0,12.166,12.166,12.153,12.1595,119572.0
2018-01-29 14:00:00,18.71,18.73,18.7,18.73,117667.0,12.166,12.179,12.1595,12.179,117667.0
2018-01-29 14:05:00,18.73,18.73,18.71,18.73,80405.0,12.179,12.179,12.166,12.179,80405.0
2018-01-29 14:10:00,18.73,18.75,18.71,18.73,130710.0,12.179,12.192,12.166,12.179,130710.0
2018-01-29 14:15:00,18.73,18.76,18.73,18.76,56567.0,12.179,12.1985,12.179,12.1985,56567.0
2018-01-29 14:20:00,18.76,18.76,18.73,18.73,113292.0,12.1985,12.1985,12.179,12.179,113292.0
2018-01-29 14:25:00,18.73,18.74,18.72,18.73,111364.0,12.179,12.1855,12.1725,12.179,111364.0
2018-01-29 14:30:00,18.73,18.76,18.73,18.76,352552.0,12.179,12.1985,12.179,12.1985,352552.0
2018-01-29 14:35:00,18.76,18.8,18.75,18.78,178632.0,12.1985,12.2246,12.192,12.2116,178632.0
2018-01-29 14:40:00,18.78,18.79,18.76,18.78,127244.0,12.2116,12.2181,12.1985,12.2116,127244.0
2018-01-29 14:45:00,18.79,18.79,18.77,18.79,196983.0,12.2181,12.2181,12.205,12.2181,196983.0
2018-01-29 14:50:00,18.79,18.81,18.78,18.8,202869.0,12.2181,12.2311,12.2116,12.2246,202869.0
2018-01-29 14:55:00,18.8,18.82,18.8,18.8,107567.0,12.2246,12.2376,12.2246,12.2246,107567.0
2018-01-29 15:00:00,18.81,18.82,18.8,18.82,80003.0,12.2311,12.2376,12.2246,12.2376,80003.0
2018-01-29 15:05:00,18.82,18.82,18.8,18.8,166387.0,12.2376,12.2376,12.2246,12.2246,166387.0
2018-01-29 15:10:00,18.8,18.81,18.8,18.81,62537.0,12.2246,12.2311,12.2246,12.2311,62537.0
2018-01-29 15:15:00,18.8,18.81,18.78,18.78,198941.0,12.2246,12.2311,12.2116,12.2116,198941.0
2018-01-29 15:20:00,18.78,18.8,18.77,18.79,220294.0,12.2116,12.2246,12.205,12.2181,220294.0
2018-01-29 15:25:00,18.78,18.79,18.78,18.79,111106.0,12.2116,12.2181,12.2116,12.2181,111106.0
2018-01-29 15:30:00,18.78,18.8,18.77,18.78,271607.0,12.2116,12.2246,12.205,12.2116,271607.0
2018-01-29 15:35:00,18.77,18.78,18.73,18.75,281785.0,12.205,12.2116,12.179,12.192,281785.0
2018-01-29 15:40:00,18.75,18.76,18.71,18.72,241661.0,12.192,12.1985,12.166,12.1725,241661.0
2018-01-29 15:45:00,18.72,18.73,18.69,18.7,312397.0,12.1725,12.179,12.153,12.1595,312397.0
2018-01-29 15:50:00,18.7,18.72,18.69,18.71,302120.0,12.1595,12.1725,12.153,12.166,302120.0
2018-01-29 15:55:00,18.71,18.72,18.69,18.7,728417.0,12.166,12.1725,12.153,12.1595,728417.0
2018-01-30 09:30:00,18.5,18.52,18.25,18.47,978528.0,12.112,12.1251,11.9483,12.0923,978528.0
2018-01-30 09:35:00,18.48,18.55,18.46,18.46,204547.0,12.0989,12.1447,12.0858,12.0858,204547.0
2018-01-30 09:40:00,18.46,18.47,18.34,18.34,278681.0,12.0858,12.0923,12.0072,12.0072,278681.0
2018-01-30 09:45:00,18.34,18.35,18.26,18.27,435453.0,12.0072,12.0138,11.9548,11.9614,435453.0
2018-01-30 09:50:00,18.26,18.29,18.25,18.28,282515.0,11.9548,11.9745,11.9483,11.9679,282515.0
2018-01-30 09:55:00,18.29,18.41,18.28,18.41,328665.0,11.9745,12.053,11.9679,12.053,328665.0
2018-01-30 10:00:00,18.41,18.49,18.39,18.48,622968.0,12.053,12.1054,12.04,12.0989,622968.0
2018-01-30 10:05:00,18.48,18.48,18.39,18.42,700101.0,12.0989,12.0989,12.04,12.0596,700101.0
2018-01-30 10:10:00,18.43,18.43,18.35,18.36,426364.0,12.0661,12.0661,12.0138,12.0203,426364.0
2018-01-30 10:15:00,18.37,18.37,18.31,18.33,381089.0,12.0269,12.0269,11.9876,12.0007,381089.0
2018-01-30 10:20:00,18.32,18.37,18.32,18.32,567078.0,11.9941,12.0269,11.9941,11.9941,567078.0
2018-01-30 10:25:00,18.32,18.41,18.32,18.4,237654.0,11.9941,12.053,11.9941,12.0465,237654.0
2018-01-30 10:30:00,18.4,18.47,18.39,18.46,244388.0,12.0465,12.0923,12.04,12.0858,244388.0
2018-01-30 10:35:00,18.47,18.48,18.44,18.46,220863.0,12.0923,12.0989,12.0727,12.0858,220863.0
2018-01-30 10:40:00,18.46,18.47,18.4,18.41,204227.0,12.0858,12.0923,12.0465,12.053,204227.0
2018-01-30 10:45:00,18.42,18.42,18.37,18.37,212472.0,12.0596,12.0596,12.0269,12.0269,212472.0
2018-01-30 10:50:00,18.37,18.38,18.34,18.36,131913.0,12.0269,12.0334,12.0072,12.0203,131913.0
2018-01-30 10:55:00,18.35,18.38,18.35,18.38,113368.0,12.0138,12.0334,12.0138,12.0334,113368.0
2018-01-30 11:00:00,18.38,18.39,18.35,18.36,228046.0,12.0334,12.04,12.0138,12.0203,228046.0
2018-01-30 11:05:00,18.36,18.38,18.35,18.37,129060.0,12.0203,12.0334,12.0138,12.0269,129060.0
2018-01-30 11:10:00,18.37,18.38,18.35,18.38,135922.0,12.0269,12.0334,12.0138,12.0334,135922.0
2018-01-30 11:15:00,18.38,18.39,18.37,18.38,70483.0,12.0334,12.04,12.0269,12.0334,70483.0
2018-01-30 11:20:00,18.37,18.38,18.34,18.36,116469.0,12.0269,12.0334,12.0072,12.0203,116469.0
2018-01-30 11:25:00,18.35,18.37,18.34,18.35,74195.0,12.0138,12.0269,12.0072,12.0138,74195.0
2018-01-30 11:30:00,18.35,18.35,18.32,18.33,141428.0,12.0138,12.0138,11.9941,12.0007,141428.0
2018-01-30 11:35:00,18.34,18.36,18.33,18.33,157612.0,12.0072,12.0203,12.0007,12.0007,157612.0
2018-01-30 11:40:00,18.33,18.41,18.33,18.39,200710.0,12.0007,12.053,12.0007,12.04,200710.0
2018-01-30 11:45:00,18.4,18.42,18.38,18.38,127152.0,12.0465,12.0596,12.0334,12.0334,127152.0
2018-01-30 11:50:00,18.38,18.4,18.35,18.35,210833.0,12.0334,12.0465,12.0138,12.0138,210833.0
2018-01-30 11:55:00,18.35,18.37,18.34,18.35,141207.0,12.0138,12.0269,12.0072,12.0138,141207.0
2018-01-30 12:00:00,18.35,18.36,18.33,18.33,49950.0,12.0138,12.0203,12.0007,12.0007,49950.0
2018-01-30 12:05:00,18.33,18.35,18.31,18.32,147002.0,12.0007,12.0138,11.9876,11.9941,147002.0
2018-01-30 12:10:00,18.32,18.34,18.3,18.32,165699.0,11.9941,12.0072,11.981,11.9941,165699.0
2018-01-30 12:15:00,18.33,18.34,18.32,18.32,54735.0,12.0007,12.0072,11.9941,11.9941,54735.0
2018-01-30 12:20:00,18.32,18.34,18.31,18.33,69375.0,11.9941,12.0072,11.9876,12.0007,69375.0
2018-01-30 12:25:00,18.32,18.33,18.3,18.3,57059.0,11.9941,12.0007,11.981,11.981,57059.0
2018-01-30 12:30:00,18.3,18.31,18.28,18.28,82726.0,11.981,11.9876,11.9679,11.9679,82726.0
2018-01-30 12:35:00,18.29,18.29,18.26,18.27,168181.0,11.9745,11.9745,11.9548,11.9614,168181.0
2018-01-30 12:40:00,18.27,18.29,18.26,18.26,66633.0,11.9614,11.9745,11.9548,11.9548,66633.0
2018-01-30 12:45:00,18.26,18.28,18.26,18.26,45118.0,11.9548,11.9679,11.9548,11.9548,45118.0
2018-01-30 12:50:00,18.26,18.28,18.25,18.26,220725.0,11.9548,11.9679,11.9483,11.9548,220725.0
2018-01-30 12:55:00,18.26,18.27,18.25,18.27,113940.0,11.9548,11.9614,11.9483,11.9614,113940.0
2018-01-30 13:00:00,18.26,18.28,18.25,18.28,147981.0,11.9548,11.9679,11.9483,11.9679,147981.0
2018-01-30 13:05:00,18.28,18.29,18.27,18.29,84524.0,11.9679,11.9745,11.9614,11.9745,84524.0
2018-01-30 13:10:00,18.29,18.29,18.27,18.27,98478.0,11.9745,11.9745,11.9614,11.9614,98478.0
2018-01-30 13:15:00,18.27,18.29,18.27,18.27,166453.0,11.9614,11.9745,11.9614,11.9614,166453.0
2018-01-30 13:20:00,18.28,18.28,18.25,18.26,124602.0,11.9679,11.9679,11.9483,11.9548,124602.0
2018-01-30 13:25:00,18.25,18.3,18.25,18.3,125534.0,11.9483,11.981,11.9483,11.981,125534.0
2018-01-30 13:30:00,18.3,18.32,18.29,18.32,151272.0,11.981,11.9941,11.9745,11.9941,151272.0
2018-01-30 13:35:00,18.31,18.34,18.29,18.32,246591.0,11.9876,12.0072,11.9745,11.9941,246591.0
2018-01-30 13:40:00,18.31,18.35,18.31,18.35,101050.0,11.9876,12.0138,11.9876,12.0138,101050.0
2018-01-30 13:45:00,18.35,18.38,18.34,18.37,226159.0,12.0138,12.0334,12.0072,12.0269,226159.0
2018-01-30 13:50:00,18.38,18.38,18.36,18.36,262757.0,12.0334,12.0334,12.0203,12.0203,262757.0
2018-01-30 13:55:00,18.37,18.39,18.35,18.39,212404.0,12.0269,12.04,12.0138,12.04,212404.0
2018-01-30 14:00:00,18.38,18.39,18.37,18.37,71996.0,12.0334,12.04,12.0269,12.0269,71996.0
2018-01-30 14:05:00,18.37,18.38,18.33,18.35,127884.0,12.0269,12.0334,12.0007,12.0138,127884.0
2018-01-30 14:10:00,18.35,18.37,18.34,18.37,105482.0,12.0138,12.0269,12.0072,12.0269,105482.0
2018-01-30 14:15:00,18.37,18.37,18.34,18.35,157972.0,12.0269,12.0269,12.0072,12.0138,157972.0
2018-01-30 14:20:00,18.35,18.36,18.34,18.35,143658.0,12.0138,12.0203,12.0072,12.0138,143658.0
2018-01-30 14:25:00,18.34,18.37,18.34,18.37,168040.0,12.0072,12.0269,12.0072,12.0269,168040.0
2018-01-30 14:30:00,18.37,18.38,18.35,18.36,173559.0,12.0269,12.0334,12.0138,12.0203,173559.0
2018-01-30 14:35:00,18.36,18.37,18.34,18.35,73988.0,12.0203,12.0269,12.0072,12.0138,73988.0
2018-01-30 14:40:00,18.35,18.35,18.31,18.32,104216.0,12.0138,12.0138,11.9876,11.9941,104216.0
2018-01-30 14:45:00,18.32,18.34,18.31,18.33,133708.0,11.9941,12.0072,11.9876,12.0007,133708.0
2018-01-30 14:50:00,18.34,18.36,18.33,18.36,114991.0,12.0072,12.0203,12.0007,12.0203,114991.0
2018-01-30 14:55:00,18.36,18.36,18.34,18.35,81252.0,12.0203,12.0203,12.0072,12.0138,81252.0
2018-01-30 15:00:00,18.34,18.35,18.29,18.32,365471.0,12.0072,12.0138,11.9745,11.9941,365471.0
2018-01-30 15:05:00,18.32,18.32,18.3,18.3,84003.0,11.9941,11.9941,11.981,11.981,84003.0
2018-01-30 15:10:00,18.3,18.31,18.28,18.3,144451.0,11.981,11.9876,11.9679,11.981,144451.0
2018-01-30 15:15:00,18.3,18.31,18.29,18.3,61529.0,11.981,11.9876,11.9745,11.981,61529.0
2018-01-30 15:20:00,18.3,18.31,18.27,18.27,159479.0,11.981,11.9876,11.9614,11.9614,159479.0
2018-01-30 15:25:00,18.27,18.28,18.27,18.27,67598.0,11.9614,11.9679,11.9614,11.9614,67598.0
2018-01-30 15:30:00,18.28,18.3,18.27,18.3,201214.0,11.9679,11.981,11.9614,11.981,201214.0
2018-01-30 15:35:00,18.3,18.3,18.25,18.26,472068.0,11.981,11.981,11.9483,11.9548,472068.0
2018-01-30 15:40:00,18.26,18.27,18.22,18.23,443137.0,11.9548,11.9614,11.9287,11.9352,443137.0
2018-01-30 15:45:00,18.24,18.26,18.23,18.26,643848.0,11.9417,11.9548,11.9352,11.9548,643848.0
2018-01-30 15:50:00,18.26,18.26,18.24,18.25,442956.0,11.9548,11.9548,11.9417,11.9483,442956.0
2018-01-30 15:55:00,18.25,18.27,18.23,18.23,677652.0,11.9483,11.9614,11.9352,11.9352,677652.0
2018-01-31 09:30:00,18.27,18.32,18.24,18.29,393771.0,11.9614,11.9941,11.9417,11.9745,393771.0
2018-01-31 09:35:00,18.28,18.35,18.27,18.31,218227.0,11.9679,12.0138,11.9614,11.9876,218227.0
2018-01-31 09:40:00,18.32,18.35,18.31,18.35,99412.0,11.9941,12.0138,11.9876,12.0138,99412.0
2018-01-31 09:45:00,18.35,18.38,18.32,18.35,252173.0,12.0138,12.0334,11.9941,12.0138,252173.0
2018-01-31 09:50:00,18.35,18.36,18.3,18.33,104104.0,12.0138,12.0203,11.981,12.0007,104104.0
2018-01-31 09:55:00,18.33,18.34,18.25,18.26,205529.0,12.0007,12.0072,11.9483,11.9548,205529.0
2018-01-31 10:00:00,18.26,18.29,18.24,18.29,139001.0,11.9548,11.9745,11.9417,11.9745,139001.0
2018-01-31 10:05:00,18.29,18.3,18.26,18.27,112091.0,11.9745,11.981,11.9548,11.9614,112091.0
2018-01-31 10:10:00,18.27,18.28,18.26,18.27,146003.0,11.9614,11.9679,11.9548,11.9614,146003.0
2018-01-31 10:15:00,18.28,18.28,18.26,18.28,138241.0,11.9679,11.9679,11.9548,11.9679,138241.0
2018-01-31 10:20:00,18.28,18.28,18.26,18.27,100114.0,11.9679,11.9679,11.9548,11.9614,100114.0
2018-01-31 10:25:00,18.27,18.3,18.25,18.3,226668.0,11.9614,11.981,11.9483,11.981,226668.0
2018-01-31 10:30:00,18.29,18.3,18.25,18.27,131124.0,11.9745,11.981,11.9483,11.9614,131124.0
2018-01-31 10:35:00,18.27,18.29,18.26,18.28,76217.0,11.9614,11.9745,11.9548,11.9679,76217.0
2018-01-31 10:40:00,18.27,18.28,18.21,18.21,173889.0,11.9614,11.9679,11.9221,11.9221,173889.0
2018-01-31 10:45:00,18.21,18.23,18.13,18.18,318803.0,11.9221,11.9352,11.8697,11.9025,318803.0
2018-01-31 10:50:00,18.17,18.18,18.12,18.14,199120.0,11.8959,11.9025,11.8632,11.8763,199120.0
2018-01-31 10:55:00,18.14,18.18,18.13,18.18,158362.0,11.8763,11.9025,11.8697,11.9025,158362.0
2018-01-31 11:00:00,18.17,18.18,18.11,18.12,195356.0,11.8959,11.9025,11.8566,11.8632,195356.0
2018-01-31 11:05:00,18.12,18.14,18.09,18.11,150736.0,11.8632,11.8763,11.8435,11.8566,150736.0
2018-01-31 11:10:00,18.11,18.14,18.08,18.12,224467.0,11.8566,11.8763,11.837,11.8632,224467.0
2018-01-31 11:15:00,18.13,18.14,18.1,18.12,161063.0,11.8697,11.8763,11.8501,11.8632,161063.0
2018-01-31 11:20:00,18.11,18.14,18.11,18.13,126373.0,11.8566,11.8763,11.8566,11.8697,126373.0
2018-01-31 11:25:00,18.13,18.15,18.11,18.12,202628.0,11.8697,11.8828,11.8566,11.8632,202628.0
2018-01-31 11:30:00,18.13,18.17,18.12,18.16,167635.0,11.8697,11.8959,11.8632,11.8894,167635.0
2018-01-31 11:35:00,18.16,18.18,18.15,18.18,103993.0,11.8894,11.9025,11.8828,11.9025,103993.0
2018-01-31 11:40:00,18.18,18.18,18.15,18.18,208922.0,11.9025,11.9025,11.8828,11.9025,208922.0
2018-01-31 11:45:00,18.18,18.18,18.17,18.18,59563.0,11.9025,11.9025,11.8959,11.9025,59563.0
2018-01-31 11:50:00,18.18,18.18,18.16,18.18,110959.0,11.9025,11.9025,11.8894,11.9025,110959.0
2018-01-31 11:55:00,18.18,18.2,18.17,18.2,77146.0,11.9025,11.9156,11.8959,11.9156,77146.0
2018-01-31 12:00:00,18.2,18.2,18.17,18.2,137833.0,11.9156,11.9156,11.8959,11.9156,137833.0
2018-01-31 12:05:00,18.2,18.2,18.18,18.19,75827.0,11.9156,11.9156,11.9025,11.909,75827.0
2018-01-31 12:10:00,18.19,18.19,18.16,18.17,106313.0,11.909,11.909,11.8894,11.8959,106313.0
2018-01-31 12:15:00,18.17,18.18,18.14,18.18,167222.0,11.8959,11.9025,11.8763,11.9025,167222.0
2018-01-31 12:20:00,18.18,18.21,18.17,18.2,101857.0,11.9025,11.9221,11.8959,11.9156,101857.0
2018-01-31 12:25:00,18.2,18.2,18.18,18.19,111055.0,11.9156,11.9156,11.9025,11.909,111055.0
2018-01-31 12:30:00,18.19,18.21,18.18,18.2,130622.0,11.909,11.9221,11.9025,11.9156,130622.0
2018-01-31 12:35:00,18.21,18.21,18.16,18.16,104737.0,11.9221,11.9221,11.8894,11.8894,104737.0
2018-01-31 12:40:00,18.16,18.17,18.12,18.13,80212.0,11.8894,11.8959,11.8632,11.8697,80212.0
2018-01-31 12:45:00,18.13,18.15,18.12,18.12,101088.0,11.8697,11.8828,11.8632,11.8632,101088.0
2018-01-31 12:50:00,18.12,18.13,18.11,18.12,87060.0,11.8632,11.8697,11.8566,11.8632,87060.0
2018-01-31 12:55:00,18.12,18.13,18.1,18.12,93119.0,11.8632,11.8697,11.8501,11.8632,93119.0
2018-01-31 13:00:00,18.12,18.14,18.12,18.13,126757.0,11.8632,11.8763,11.8632,11.8697,126757.0
2018-01-31 13:05:00,18.13,18.15,18.12,18.15,128082.0,11.8697,11.8828,11.8632,11.8828,128082.0
2018-01-31 13:10:00,18.15,18.16,18.13,18.16,103374.0,11.8828,11.8894,11.8697,11.8894,103374.0
2018-01-31 13:15:00,18.16,18.16,18.13,18.14,90868.0,11.8894,11.8894,11.8697,11.8763,90868.0
2018-01-31 13:20:00,18.14,18.15,18.13,18.14,57225.0,11.8763,11.8828,11.8697,11.8763,57225.0
2018-01-31 13:25:00,18.15,18.16,18.14,18.16,83490.0,11.8828,11.8894,11.8763,11.8894,83490.0
2018-01-31 13:30:00,18.16,18.16,18.12,18.13,147616.0,11.8894,11.8894,11.8632,11.8697,147616.0
2018-01-31 13:35:00,18.13,18.13,18.08,18.1,161545.0,11.8697,11.8697,11.837,11.8501,161545.0
2018-01-31 13:40:00,18.1,18.11,18.08,18.08,98708.0,11.8501,11.8566,11.837,11.837,98708.0
2018-01-31 13:45:00,18.08,18.09,18.05,18.07,141440.0,11.837,11.8435,11.8174,11.8304,141440.0
2018-01-31 13:50:00,18.07,18.08,18.06,18.07,113008.0,11.8304,11.837,11.8239,11.8304,113008.0
2018-01-31 13:55:00,18.07,18.11,18.06,18.1,223841.0,11.8304,11.8566,11.8239,11.8501,223841.0
2018-01-31 14:00:00,18.1,18.11,18.05,18.05,163266.0,11.8501,11.8566,11.8174,11.8174,163266.0
2018-01-31 14:05:00,18.05,18.07,18.05,18.06,88683.0,11.8174,11.8304,11.8174,11.8239,88683.0
2018-01-31 14:10:00,18.06,18.09,18.05,18.05,195648.0,11.8239,11.8435,11.8174,11.8174,195648.0
2018-01-31 14:15:00,18.05,18.06,18.05,18.05,102682.0,11.8174,11.8239,11.8174,11.8174,102682.0
2018-01-31 14:20:00,18.05,18.06,18.02,18.03,196484.0,11.8174,11.8239,11.7977,11.8043,196484.0
2018-01-31 14:25:00,18.03,18.05,18.03,18.05,122622.0,11.8043,11.8174,11.8043,11.8174,122622.0
2018-01-31 14:30:00,18.05,18.05,18.01,18.02,141480.0,11.8174,11.8174,11.7912,11.7977,141480.0
2018-01-31 14:35:00,18.01,18.03,17.99,18.01,408472.0,11.7912,11.8043,11.7781,11.7912,408472.0
2018-01-31 14:40:00,18.01,18.03,17.99,18.02,153647.0,11.7912,11.8043,11.7781,11.7977,153647.0
2018-01-31 14:45:00,18.02,18.02,17.99,17.99,141072.0,11.7977,11.7977,11.7781,11.7781,141072.0
2018-01-31 14:50:00,17.99,18.01,17.98,18.0,303103.0,11.7781,11.7912,11.7715,11.7846,303103.0
2018-01-31 14:55:00,18.0,18.03,17.99,18.03,135910.0,11.7846,11.8043,11.7781,11.8043,135910.0
2018-01-31 15:00:00,18.03,18.03,17.99,18.01,239805.0,11.8043,11.8043,11.7781,11.7912,239805.0
2018-01-31 15:05:00,18.0,18.01,17.97,17.98,212284.0,11.7846,11.7912,11.765,11.7715,212284.0
2018-01-31 15:10:00,17.98,17.99,17.96,17.98,185700.0,11.7715,11.7781,11.7584,11.7715,185700.0
2018-01-31 15:15:00,17.98,17.98,17.95,17.96,639301.0,11.7715,11.7715,11.7519,11.7584,639301.0
2018-01-31 15:20:00,17.97,17.99,17.96,17.98,277208.0,11.765,11.7781,11.7584,11.7715,277208.0
2018-01-31 15:25:00,17.98,17.99,17.97,17.98,205096.0,11.7715,11.7781,11.765,11.7715,205096.0
2018-01-31 15:30:00,17.98,18.0,17.98,17.99,286630.0,11.7715,11.7846,11.7715,11.7781,286630.0
2018-01-31 15:35:00,17.98,18.0,17.98,17.99,385786.0,11.7715,11.7846,11.7715,11.7781,385786.0
2018-01-31 15:40:00,18.0,18.01,17.99,18.01,507033.0,11.7846,11.7912,11.7781,11.7912,507033.0
2018-01-31 15:45:00,18.01,18.05,17.99,18.01,526547.0,11.7912,11.8174,11.7781,11.7912,526547.0
2018-01-31 15:50:00,18.01,18.01,18.0,18.01,505864.0,11.7912,11.7912,11.7846,11.7912,505864.0
2018-01-31 15:55:00,18.01,18.01,17.98,17.98,1152813.0,11.7912,11.7912,11.7715,11.7715,1152813.0
2018-02-01 09:30:00,18.02,18.05,17.94,17.95,425873.0,11.7977,11.8174,11.7453,11.7519,425873.0
2018-02-01 09:35:00,17.94,18.01,17.93,17.94,221660.0,11.7453,11.7912,11.7388,11.7453,221660.0
2018-02-01 09:40:00,17.94,18.05,17.93,18.05,180466.0,11.7453,11.8174,11.7388,11.8174,180466.0
2018-02-01 09:45:00,18.04,18.05,17.95,17.98,150570.0,11.8108,11.8174,11.7519,11.7715,150570.0
2018-02-01 09:50:00,17.98,17.99,17.94,17.95,195414.0,11.7715,11.7781,11.7453,11.7519,195414.0
2018-02-01 09:55:00,17.96,18.01,17.94,18.01,200046.0,11.7584,11.7912,11.7453,11.7912,200046.0
2018-02-01 10:00:00,18.0,18.06,17.98,18.05,711416.0,11.7846,11.8239,11.7715,11.8174,711416.0
2018-02-01 10:05:00,18.05,18.07,18.01,18.05,258224.0,11.8174,11.8304,11.7912,11.8174,258224.0
2018-02-01 10:10:00,18.05,18.06,18.01,18.01,135626.0,11.8174,11.8239,11.7912,11.7912,135626.0
2018-02-01 10:15:00,18.02,18.06,18.01,18.05,106529.0,11.7977,11.8239,11.7912,11.8174,106529.0
2018-02-01 10:20:00,18.05,18.05,18.02,18.03,90044.0,11.8174,11.8174,11.7977,11.8043,90044.0
2018-02-01 10:25:00,18.03,18.04,17.97,17.98,120302.0,11.8043,11.8108,11.765,11.7715,120302.0
2018-02-01 10:30:00,17.98,17.98,17.93,17.95,106105.0,11.7715,11.7715,11.7388,11.7519,106105.0
2018-02-01 10:35:00,17.95,17.96,17.92,17.92,81156.0,11.7519,11.7584,11.7322,11.7322,81156.0
2018-02-01 10:40:00,17.93,17.93,17.89,17.89,81778.0,11.7388,11.7388,11.7126,11.7126,81778.0
2018-02-01 10:45:00,17.89,17.91,17.87,17.88,276946.0,11.7126,11.7257,11.6995,11.7061,276946.0
2018-02-01 10:50:00,17.88,17.88,17.85,17.88,211583.0,11.7061,11.7061,11.6864,11.7061,211583.0
2018-02-01 10:55:00,17.88,17.9,17.86,17.89,81083.0,11.7061,11.7191,11.693,11.7126,81083.0
2018-02-01 11:00:00,17.89,17.93,17.89,17.92,222612.0,11.7126,11.7388,11.7126,11.7322,222612.0
2018-02-01 11:05:00,17.93,17.93,17.9,17.9,59619.0,11.7388,11.7388,11.7191,11.7191,59619.0
2018-02-01 11:10:00,17.91,17.91,17.87,17.88,94804.0,11.7257,11.7257,11.6995,11.7061,94804.0
2018-02-01 11:15:00,17.88,17.88,17.82,17.82,101436.0,11.7061,11.7061,11.6668,11.6668,101436.0
2018-02-01 11:20:00,17.82,17.85,17.82,17.84,109606.0,11.6668,11.6864,11.6668,11.6799,109606.0
2018-02-01 11:25:00,17.85,17.85,17.81,17.82,104763.0,11.6864,11.6864,11.6602,11.6668,104763.0
2018-02-01 11:30:00,17.81,17.86,17.81,17.86,164832.0,11.6602,11.693,11.6602,11.693,164832.0
2018-02-01 11:35:00,17.86,17.9,17.85,17.89,182956.0,11.693,11.7191,11.6864,11.7126,182956.0
2018-02-01 11:40:00,17.89,17.92,17.87,17.92,164080.0,11.7126,11.7322,11.6995,11.7322,164080.0
2018-02-01 11:45:00,17.92,17.93,17.89,17.89,232764.0,11.7322,11.7388,11.7126,11.7126,232764.0
2018-02-01 11:50:00,17.88,17.91,17.88,17.9,80225.0,11.7061,11.7257,11.7061,11.7191,80225.0
2018-02-01 11:55:00,17.9,17.93,17.9,17.92,96635.0,11.7191,11.7388,11.7191,11.7322,96635.0
2018-02-01 12:00:00,17.92,17.93,17.9,17.92,84391.0,11.7322,11.7388,11.7191,11.7322,84391.0
2018-02-01 12:05:00,17.92,17.92,17.89,17.91,66069.0,11.7322,11.7322,11.7126,11.7257,66069.0
2018-02-01 12:10:00,17.9,17.92,17.89,17.91,74874.0,11.7191,11.7322,11.7126,11.7257,74874.0
2018-02-01 12:15:00,17.92,17.93,17.91,17.93,74987.0,11.7322,11.7388,11.7257,11.7388,74987.0
2018-02-01 12:20:00,17.93,17.93,17.9,17.9,48950.0,11.7388,11.7388,11.7191,11.7191,48950.0
2018-02-01 12:25:00,17.91,17.92,17.89,17.89,50290.0,11.7257,11.7322,11.7126,11.7126,50290.0
2018-02-01 12:30:00,17.9,17.95,17.9,17.91,101874.0,11.7191,11.7519,11.7191,11.7257,101874.0
2018-02-01 12:35:00,17.91,17.93,17.9,17.92,72483.0,11.7257,11.7388,11.7191,11.7322,72483.0
2018-02-01 12:40:00,17.92,17.93,17.91,17.92,53989.0,11.7322,11.7388,11.7257,11.7322,53989.0
2018-02-01 12:45:00,17.91,17.93,17.9,17.91,94143.0,11.7257,11.7388,11.7191,11.7257,94143.0
2018-02-01 12:50:00,17.91,17.94,17.89,17.94,357061.0,11.7257,11.7453,11.7126,11.7453,357061.0
2018-02-01 12:55:00,17.94,17.96,17.93,17.95,263468.0,11.7453,11.7584,11.7388,11.7519,263468.0
2018-02-01 13:00:00,17.95,17.99,17.95,17.99,426273.0,11.7519,11.7781,11.7519,11.7781,426273.0
2018-02-01 13:05:00,17.99,18.02,17.99,18.02,380223.0,11.7781,11.7977,11.7781,11.7977,380223.0
2018-02-01 13:10:00,18.02,18.06,18.01,18.04,127205.0,11.7977,11.8239,11.7912,11.8108,127205.0
2018-02-01 13:15:00,18.05,18.06,18.04,18.05,161782.0,11.8174,11.8239,11.8108,11.8174,161782.0
2018-02-01 13:20:00,18.05,18.06,18.04,18.04,88581.0,11.8174,11.8239,11.8108,11.8108,88581.0
2018-02-01 13:25:00,18.05,18.07,18.04,18.04,117488.0,11.8174,11.8304,11.8108,11.8108,117488.0
2018-02-01 13:30:00,18.05,18.06,18.03,18.04,84457.0,11.8174,11.8239,11.8043,11.8108,84457.0
2018-02-01 13:35:00,18.04,18.04,18.01,18.02,116877.0,11.8108,11.8108,11.7912,11.7977,116877.0
2018-02-01 13:40:00,18.03,18.03,17.98,17.98,199032.0,11.8043,11.8043,11.7715,11.7715,199032.0
2018-02-01 13:45:00,17.98,18.02,17.98,18.02,66752.0,11.7715,11.7977,11.7715,11.7977,66752.0
2018-02-01 13:50:00,18.01,18.02,17.99,18.0,105411.0,11.7912,11.7977,11.7781,11.7846,105411.0
2018-02-01 13:55:00,18.0,18.01,17.98,18.0,66442.0,11.7846,11.7912,11.7715,11.7846,66442.0
2018-02-01 14:00:00,18.01,18.02,18.0,18.02,47752.0,11.7912,11.7977,11.7846,11.7977,47752.0
2018-02-01 14:05:00,18.01,18.02,18.0,18.02,45905.0,11.7912,11.7977,11.7846,11.7977,45905.0
2018-02-01 14:10:00,18.02,18.02,17.99,17.99,101524.0,11.7977,11.7977,11.7781,11.7781,101524.0
2018-02-01 14:15:00,17.99,18.0,17.96,17.97,128436.0,11.7781,11.7846,11.7584,11.765,128436.0
2018-02-01 14:20:00,17.96,17.98,17.94,17.95,117640.0,11.7584,11.7715,11.7453,11.7519,117640.0
2018-02-01 14:25:00,17.96,18.0,17.95,18.0,108740.0,11.7584,11.7846,11.7519,11.7846,108740.0
2018-02-01 14:30:00,18.0,18.0,17.96,17.97,47353.0,11.7846,11.7846,11.7584,11.765,47353.0
2018-02-01 14:35:00,17.97,18.0,17.96,17.99,99544.0,11.765,11.7846,11.7584,11.7781,99544.0
2018-02-01 14:40:00,17.99,18.01,17.98,18.0,45550.0,11.7781,11.7912,11.7715,11.7846,45550.0
2018-02-01 14:45:00,18.0,18.02,17.99,18.01,61820.0,11.7846,11.7977,11.7781,11.7912,61820.0
2018-02-01 14:50:00,18.01,18.02,18.0,18.01,63214.0,11.7912,11.7977,11.7846,11.7912,63214.0
2018-02-01 14:55:00,18.01,18.03,18.01,18.02,50625.0,11.7912,11.8043,11.7912,11.7977,50625.0
2018-02-01 15:00:00,18.02,18.02,18.01,18.02,64649.0,11.7977,11.7977,11.7912,11.7977,64649.0
2018-02-01 15:05:00,18.01,18.04,18.01,18.03,106181.0,11.7912,11.8108,11.7912,11.8043,106181.0
2018-02-01 15:10:00,18.03,18.04,18.01,18.01,140859.0,11.8043,11.8108,11.7912,11.7912,140859.0
2018-02-01 15:15:00,18.02,18.05,18.02,18.04,232431.0,11.7977,11.8174,11.7977,11.8108,232431.0
2018-02-01 15:20:00,18.03,18.04,18.02,18.03,99260.0,11.8043,11.8108,11.7977,11.8043,99260.0
2018-02-01 15:25:00,18.04,18.04,18.01,18.03,194296.0,11.8108,11.8108,11.7912,11.8043,194296.0
2018-02-01 15:30:00,18.03,18.03,18.01,18.03,187276.0,11.8043,11.8043,11.7912,11.8043,187276.0
2018-02-01 15:35:00,18.03,18.05,18.02,18.04,158502.0,11.8043,11.8174,11.7977,11.8108,158502.0
2018-02-01 15:40:00,18.04,18.04,18.02,18.04,164183.0,11.8108,11.8108,11.7977,11.8108,164183.0
2018-02-01 15:45:00,18.04,18.07,18.03,18.06,362050.0,11.8108,11.8304,11.8043,11.8239,362050.0
2018-02-01 15:50:00,18.06,18.08,18.05,18.05,262709.0,11.8239,11.837,11.8174,11.8174,262709.0
2018-02-01 15:55:00,18.05,18.06,18.03,18.06,649177.0,11.8174,11.8239,11.8043,11.8239,649177.0
2018-02-02 09:30:00,17.9,17.93,17.87,17.89,252646.0,11.7191,11.7388,11.6995,11.7126,252646.0
2018-02-02 09:35:00,17.88,17.9,17.87,17.89,662961.0,11.7061,11.7191,11.6995,11.7126,662961.0
2018-02-02 09:40:00,17.88,17.9,17.86,17.89,202839.0,11.7061,11.7191,11.693,11.7126,202839.0
2018-02-02 09:45:00,17.88,17.92,17.88,17.92,184595.0,11.7061,11.7322,11.7061,11.7322,184595.0
2018-02-02 09:50:00,17.91,17.92,17.86,17.87,73692.0,11.7257,11.7322,11.693,11.6995,73692.0
2018-02-02 09:55:00,17.87,17.88,17.81,17.81,156599.0,11.6995,11.7061,11.6602,11.6602,156599.0
2018-02-02 10:00:00,17.81,17.82,17.79,17.82,600339.0,11.6602,11.6668,11.6471,11.6668,600339.0
2018-02-02 10:05:00,17.82,17.83,17.74,17.75,727360.0,11.6668,11.6733,11.6144,11.6209,727360.0
2018-02-02 10:10:00,17.74,17.79,17.68,17.78,275130.0,11.6144,11.6471,11.5751,11.6406,275130.0
2018-02-02 10:15:00,17.78,17.78,17.73,17.75,140861.0,11.6406,11.6406,11.6078,11.6209,140861.0
2018-02-02 10:20:00,17.74,17.76,17.72,17.73,102708.0,11.6144,11.6275,11.6013,11.6078,102708.0
2018-02-02 10:25:00,17.73,17.74,17.69,17.73,183656.0,11.6078,11.6144,11.5817,11.6078,183656.0
2018-02-02 10:30:00,17.72,17.73,17.71,17.72,166588.0,11.6013,11.6078,11.5948,11.6013,166588.0
2018-02-02 10:35:00,17.72,17.78,17.71,17.78,144381.0,11.6013,11.6406,11.5948,11.6406,144381.0
2018-02-02 10:40:00,17.78,17.82,17.77,17.78,321133.0,11.6406,11.6668,11.634,11.6406,321133.0
2018-02-02 10:45:00,17.78,17.79,17.75,17.78,69922.0,11.6406,11.6471,11.6209,11.6406,69922.0
2018-02-02 10:50:00,17.78,17.8,17.76,17.77,91094.0,11.6406,11.6537,11.6275,11.634,91094.0
2018-02-02 10:55:00,17.77,17.77,17.75,17.76,73289.0,11.634,11.634,11.6209,11.6275,73289.0
2018-02-02 11:00:00,17.76,17.77,17.75,17.77,124922.0,11.6275,11.634,11.6209,11.634,124922.0
2018-02-02 11:05:00,17.76,17.77,17.71,17.71,116937.0,11.6275,11.634,11.5948,11.5948,116937.0
2018-02-02 11:10:00,17.71,17.72,17.69,17.7,203321.0,11.5948,11.6013,11.5817,11.5882,203321.0
2018-02-02 11:15:00,17.71,17.71,17.64,17.64,338396.0,11.5948,11.5948,11.5489,11.5489,338396.0
2018-02-02 11:20:00,17.64,17.67,17.62,17.63,250888.0,11.5489,11.5686,11.5358,11.5424,250888.0
2018-02-02 11:25:00,17.63,17.7,17.62,17.7,144551.0,11.5424,11.5882,11.5358,11.5882,144551.0
2018-02-02 11:30:00,17.7,17.73,17.69,17.7,183267.0,11.5882,11.6078,11.5817,11.5882,183267.0
2018-02-02 11:35:00,17.7,17.7,17.61,17.62,239781.0,11.5882,11.5882,11.5293,11.5358,239781.0
2018-02-02 11:40:00,17.62,17.63,17.55,17.55,356631.0,11.5358,11.5424,11.49,11.49,356631.0
2018-02-02 11:45:00,17.55,17.58,17.52,17.56,408150.0,11.49,11.5096,11.4704,11.4965,408150.0
2018-02-02 11:50:00,17.55,17.59,17.52,17.59,286378.0,11.49,11.5162,11.4704,11.5162,286378.0
2018-02-02 11:55:00,17.59,17.62,17.58,17.6,180285.0,11.5162,11.5358,11.5096,11.5227,180285.0
2018-02-02 12:00:00,17.6,17.61,17.58,17.61,107458.0,11.5227,11.5293,11.5096,11.5293,107458.0
2018-02-02 12:05:00,17.61,17.62,17.59,17.62,81510.0,11.5293,11.5358,11.5162,11.5358,81510.0
2018-02-02 12:10:00,17.62,17.66,17.61,17.66,163626.0,11.5358,11.562,11.5293,11.562,163626.0
2018-02-02 12:15:00,17.66,17.73,17.65,17.73,248602.0,11.562,11.6078,11.5555,11.6078,248602.0
2018-02-02 12:20:00,17.73,17.73,17.69,17.7,102111.0,11.6078,11.6078,11.5817,11.5882,102111.0
2018-02-02 12:25:00,17.71,17.71,17.66,17.68,135268.0,11.5948,11.5948,11.562,11.5751,135268.0
2018-02-02 12:30:00,17.68,17.69,17.65,17.66,41297.0,11.5751,11.5817,11.5555,11.562,41297.0
2018-02-02 12:35:00,17.67,17.68,17.65,17.66,64687.0,11.5686,11.5751,11.5555,11.562,64687.0
2018-02-02 12:40:00,17.66,17.7,17.66,17.69,85467.0,11.562,11.5882,11.562,11.5817,85467.0
2018-02-02 12:45:00,17.68,17.69,17.66,17.68,68911.0,11.5751,11.5817,11.562,11.5751,68911.0
2018-02-02 12:50:00,17.67,17.68,17.66,17.68,66925.0,11.5686,11.5751,11.562,11.5751,66925.0
2018-02-02 12:55:00,17.68,17.69,17.61,17.61,169220.0,11.5751,11.5817,11.5293,11.5293,169220.0
2018-02-02 13:00:00,17.61,17.61,17.56,17.57,98553.0,11.5293,11.5293,11.4965,11.5031,98553.0
2018-02-02 13:05:00,17.58,17.59,17.56,17.57,83186.0,11.5096,11.5162,11.4965,11.5031,83186.0
2018-02-02 13:10:00,17.58,17.59,17.55,17.58,132217.0,11.5096,11.5162,11.49,11.5096,132217.0
2018-02-02 13:15:00,17.57,17.59,17.56,17.57,75808.0,11.5031,11.5162,11.4965,11.5031,75808.0
2018-02-02 13:20:00,17.56,17.59,17.55,17.57,96820.0,11.4965,11.5162,11.49,11.5031,96820.0
2018-02-02 13:25:00,17.58,17.6,17.57,17.6,58244.0,11.5096,11.5227,11.5031,11.5227,58244.0
2018-02-02 13:30:00,17.6,17.62,17.59,17.62,76449.0,11.5227,11.5358,11.5162,11.5358,76449.0
2018-02-02 13:35:00,17.61,17.62,17.59,17.6,55546.0,11.5293,11.5358,11.5162,11.5227,55546.0
2018-02-02 13:40:00,17.6,17.6,17.57,17.58,69273.0,11.5227,11.5227,11.5031,11.5096,69273.0
2018-02-02 13:45:00,17.58,17.59,17.57,17.58,58575.0,11.5096,11.5162,11.5031,11.5096,58575.0
2018-02-02 13:50:00,17.58,17.59,17.57,17.59,48483.0,11.5096,11.5162,11.5031,11.5162,48483.0
2018-02-02 13:55:00,17.59,17.62,17.58,17.61,75538.0,11.5162,11.5358,11.5096,11.5293,75538.0
2018-02-02 14:00:00,17.62,17.62,17.58,17.61,127267.0,11.5358,11.5358,11.5096,11.5293,127267.0
2018-02-02 14:05:00,17.61,17.62,17.59,17.61,95121.0,11.5293,11.5358,11.5162,11.5293,95121.0
2018-02-02 14:10:00,17.61,17.61,17.58,17.58,177928.0,11.5293,11.5293,11.5096,11.5096,177928.0
2018-02-02 14:15:00,17.59,17.6,17.53,17.53,133042.0,11.5162,11.5227,11.4769,11.4769,133042.0
2018-02-02 14:20:00,17.54,17.55,17.51,17.54,206359.0,11.4835,11.49,11.4638,11.4835,206359.0
2018-02-02 14:25:00,17.54,17.54,17.52,17.54,186129.0,11.4835,11.4835,11.4704,11.4835,186129.0
2018-02-02 14:30:00,17.54,17.58,17.53,17.58,118395.0,11.4835,11.5096,11.4769,11.5096,118395.0
2018-02-02 14:35:00,17.58,17.58,17.56,17.57,95227.0,11.5096,11.5096,11.4965,11.5031,95227.0
2018-02-02 14:40:00,17.57,17.59,17.56,17.59,80032.0,11.5031,11.5162,11.4965,11.5162,80032.0
2018-02-02 14:45:00,17.59,17.6,17.57,17.57,87029.0,11.5162,11.5227,11.5031,11.5031,87029.0
2018-02-02 14:50:00,17.57,17.59,17.56,17.57,89957.0,11.5031,11.5162,11.4965,11.5031,89957.0
2018-02-02 14:55:00,17.57,17.58,17.52,17.54,115326.0,11.5031,11.5096,11.4704,11.4835,115326.0
2018-02-02 15:00:00,17.53,17.54,17.51,17.51,153410.0,11.4769,11.4835,11.4638,11.4638,153410.0
2018-02-02 15:05:00,17.51,17.52,17.47,17.48,338440.0,11.4638,11.4704,11.4376,11.4442,338440.0
2018-02-02 15:10:00,17.48,17.52,17.48,17.51,130979.0,11.4442,11.4704,11.4442,11.4638,130979.0
2018-02-02 15:15:00,17.51,17.53,17.5,17.52,181244.0,11.4638,11.4769,11.4573,11.4704,181244.0
2018-02-02 15:20:00,17.52,17.52,17.49,17.5,105709.0,11.4704,11.4704,11.4507,11.4573,105709.0
2018-02-02 15:25:00,17.5,17.51,17.49,17.5,128577.0,11.4573,11.4638,11.4507,11.4573,128577.0
2018-02-02 15:30:00,17.5,17.5,17.47,17.48,239811.0,11.4573,11.4573,11.4376,11.4442,239811.0
2018-02-02 15:35:00,17.48,17.51,17.48,17.51,205165.0,11.4442,11.4638,11.4442,11.4638,205165.0
2018-02-02 15:40:00,17.5,17.51,17.46,17.48,311402.0,11.4573,11.4638,11.4311,11.4442,311402.0
2018-02-02 15:45:00,17.48,17.49,17.47,17.48,294009.0,11.4442,11.4507,11.4376,11.4442,294009.0
2018-02-02 15:50:00,17.49,17.5,17.46,17.46,378296.0,11.4507,11.4573,11.4311,11.4311,378296.0
2018-02-02 15:55:00,17.47,17.51,17.46,17.51,911742.0,11.4376,11.4638,11.4311,11.4638,911742.0
2018-02-05 09:30:00,17.28,17.39,17.28,17.38,555851.0,11.3132,11.3853,11.3132,11.3787,555851.0
2018-02-05 09:35:00,17.39,17.46,17.38,17.43,186521.0,11.3853,11.4311,11.3787,11.4114,186521.0
2018-02-05 09:40:00,17.44,17.48,17.28,17.31,158876.0,11.418,11.4442,11.3132,11.3329,158876.0
2018-02-05 09:45:00,17.31,17.31,17.19,17.2,752315.0,11.3329,11.3329,11.2543,11.2609,752315.0
2018-02-05 09:50:00,17.21,17.24,17.16,17.22,214648.0,11.2674,11.287,11.2347,11.274,214648.0
2018-02-05 09:55:00,17.21,17.24,17.19,17.22,142472.0,11.2674,11.287,11.2543,11.274,142472.0
2018-02-05 10:00:00,17.22,17.28,17.2,17.26,196427.0,11.274,11.3132,11.2609,11.3001,196427.0
2018-02-05 10:05:00,17.27,17.3,17.23,17.29,176273.0,11.3067,11.3263,11.2805,11.3198,176273.0
2018-02-05 10:10:00,17.29,17.31,17.24,17.26,123920.0,11.3198,11.3329,11.287,11.3001,123920.0
2018-02-05 10:15:00,17.25,17.27,17.23,17.26,236015.0,11.2936,11.3067,11.2805,11.3001,236015.0
2018-02-05 10:20:00,17.25,17.3,17.25,17.29,110970.0,11.2936,11.3263,11.2936,11.3198,110970.0
2018-02-05 10:25:00,17.3,17.36,17.28,17.35,293606.0,11.3263,11.3656,11.3132,11.3591,293606.0
2018-02-05 10:30:00,17.35,17.36,17.32,17.34,112709.0,11.3591,11.3656,11.3394,11.3525,112709.0
2018-02-05 10:35:00,17.34,17.38,17.33,17.37,89302.0,11.3525,11.3787,11.346,11.3722,89302.0
2018-02-05 10:40:00,17.38,17.4,17.36,17.38,155450.0,11.3787,11.3918,11.3656,11.3787,155450.0
2018-02-05 10:45:00,17.38,17.41,17.36,17.4,67034.0,11.3787,11.3983,11.3656,11.3918,67034.0
2018-02-05 10:50:00,17.41,17.42,17.38,17.39,116404.0,11.3983,11.4049,11.3787,11.3853,116404.0
2018-02-05 10:55:00,17.39,17.42,17.38,17.4,85659.0,11.3853,11.4049,11.3787,11.3918,85659.0
2018-02-05 11:00:00,17.4,17.42,17.37,17.38,64473.0,11.3918,11.4049,11.3722,11.3787,64473.0
2018-02-05 11:05:00,17.38,17.4,17.35,17.36,96959.0,11.3787,11.3918,11.3591,11.3656,96959.0
2018-02-05 11:10:00,17.36,17.37,17.34,17.36,109976.0,11.3656,11.3722,11.3525,11.3656,109976.0
2018-02-05 11:15:00,17.37,17.37,17.34,17.35,54289.0,11.3722,11.3722,11.3525,11.3591,54289.0
2018-02-05 11:20:00,17.34,17.34,17.29,17.33,77704.0,11.3525,11.3525,11.3198,11.346,77704.0
2018-02-05 11:25:00,17.32,17.33,17.27,17.27,97118.0,11.3394,11.346,11.3067,11.3067,97118.0
2018-02-05 11:30:00,17.28,17.28,17.23,17.24,230109.0,11.3132,11.3132,11.2805,11.287,230109.0
2018-02-05 11:35:00,17.25,17.25,17.19,17.23,176264.0,11.2936,11.2936,11.2543,11.2805,176264.0
2018-02-05 11:40:00,17.23,17.24,17.2,17.21,84020.0,11.2805,11.287,11.2609,11.2674,84020.0
2018-02-05 11:45:00,17.2,17.23,17.19,17.2,144718.0,11.2609,11.2805,11.2543,11.2609,144718.0
2018-02-05 11:50:00,17.2,17.2,17.16,17.16,148010.0,11.2609,11.2609,11.2347,11.2347,148010.0
2018-02-05 11:55:00,17.16,17.17,17.14,17.17,394267.0,11.2347,11.2412,11.2216,11.2412,394267.0
2018-02-05 12:00:00,17.16,17.17,17.13,17.14,63092.0,11.2347,11.2412,11.215,11.2216,63092.0
2018-02-05 12:05:00,17.13,17.13,17.11,17.12,100677.0,11.215,11.215,11.2019,11.2085,100677.0
2018-02-05 12:10:00,17.12,17.12,17.08,17.09,159788.0,11.2085,11.2085,11.1823,11.1888,159788.0
2018-02-05 12:15:00,17.08,17.09,17.05,17.06,346742.0,11.1823,11.1888,11.1627,11.1692,346742.0
2018-02-05 12:20:00,17.06,17.09,17.03,17.07,277830.0,11.1692,11.1888,11.1496,11.1757,277830.0
2018-02-05 12:25:00,17.07,17.09,17.05,17.07,125508.0,11.1757,11.1888,11.1627,11.1757,125508.0
2018-02-05 12:30:00,17.08,17.12,17.07,17.09,138557.0,11.1823,11.2085,11.1757,11.1888,138557.0
2018-02-05 12:35:00,17.09,17.09,17.05,17.05,135622.0,11.1888,11.1888,11.1627,11.1627,135622.0
2018-02-05 12:40:00,17.06,17.08,17.05,17.07,99511.0,11.1692,11.1823,11.1627,11.1757,99511.0
2018-02-05 12:45:00,17.07,17.08,17.05,17.07,110840.0,11.1757,11.1823,11.1627,11.1757,110840.0
2018-02-05 12:50:00,17.07,17.08,17.07,17.07,76009.0,11.1757,11.1823,11.1757,11.1757,76009.0
2018-02-05 12:55:00,17.07,17.09,17.05,17.06,205032.0,11.1757,11.1888,11.1627,11.1692,205032.0
2018-02-05 13:00:00,17.05,17.06,17.0,17.01,208420.0,11.1627,11.1692,11.1299,11.1365,208420.0
2018-02-05 13:05:00,17.01,17.03,16.96,16.96,327569.0,11.1365,11.1496,11.1037,11.1037,327569.0
2018-02-05 13:10:00,16.97,17.01,16.95,16.99,165591.0,11.1103,11.1365,11.0972,11.1234,165591.0
2018-02-05 13:15:00,16.99,17.01,16.95,16.96,165325.0,11.1234,11.1365,11.0972,11.1037,165325.0
2018-02-05 13:20:00,16.96,17.02,16.95,16.99,128588.0,11.1037,11.143,11.0972,11.1234,128588.0
2018-02-05 13:25:00,16.99,17.0,16.91,16.94,191552.0,11.1234,11.1299,11.071,11.0906,191552.0
2018-02-05 13:30:00,16.94,16.98,16.93,16.94,134673.0,11.0906,11.1168,11.0841,11.0906,134673.0
2018-02-05 13:35:00,16.94,16.97,16.92,16.93,185978.0,11.0906,11.1103,11.0775,11.0841,185978.0
2018-02-05 13:40:00,16.93,16.99,16.93,16.95,674316.0,11.0841,11.1234,11.0841,11.0972,674316.0
2018-02-05 13:45:00,16.95,16.98,16.94,16.96,127836.0,11.0972,11.1168,11.0906,11.1037,127836.0
2018-02-05 13:50:00,16.96,17.0,16.96,17.0,102518.0,11.1037,11.1299,11.1037,11.1299,102518.0
2018-02-05 13:55:00,17.0,17.08,16.99,17.07,182739.0,11.1299,11.1823,11.1234,11.1757,182739.0
2018-02-05 14:00:00,17.07,17.11,17.01,17.01,179262.0,11.1757,11.2019,11.1365,11.1365,179262.0
2018-02-05 14:05:00,17.01,17.02,16.97,16.99,119220.0,11.1365,11.143,11.1103,11.1234,119220.0
2018-02-05 14:10:00,16.99,17.03,16.98,17.01,96179.0,11.1234,11.1496,11.1168,11.1365,96179.0
2018-02-05 14:15:00,17.01,17.02,16.92,16.95,172602.0,11.1365,11.143,11.0775,11.0972,172602.0
2018-02-05 14:20:00,16.95,16.96,16.92,16.94,217153.0,11.0972,11.1037,11.0775,11.0906,217153.0
2018-02-05 14:25:00,16.94,16.94,16.91,16.93,126520.0,11.0906,11.0906,11.071,11.0841,126520.0
2018-02-05 14:30:00,16.92,16.94,16.9,16.92,257358.0,11.0775,11.0906,11.0644,11.0775,257358.0
2018-02-05 14:35:00,16.92,16.93,16.89,16.92,170068.0,11.0775,11.0841,11.0579,11.0775,170068.0
2018-02-05 14:40:00,16.91,16.93,16.86,16.88,303992.0,11.071,11.0841,11.0383,11.0514,303992.0
2018-02-05 14:45:00,16.88,16.89,16.85,16.87,242120.0,11.0514,11.0579,11.0317,11.0448,242120.0
2018-02-05 14:50:00,16.86,16.88,16.85,16.86,241264.0,11.0383,11.0514,11.0317,11.0383,241264.0
2018-02-05 14:55:00,16.85,16.87,16.78,16.79,214861.0,11.0317,11.0448,10.9859,10.9924,214861.0
2018-02-05 15:00:00,16.79,16.8,16.7,16.72,386685.0,10.9924,10.999,10.9335,10.9466,386685.0
2018-02-05 15:05:00,16.73,16.76,16.62,16.63,411572.0,10.9531,10.9728,10.8811,10.8877,411572.0
2018-02-05 15:10:00,16.62,16.79,16.57,16.76,826285.0,10.8811,10.9924,10.8484,10.9728,826285.0
2018-02-05 15:15:00,16.75,16.96,16.74,16.81,541576.0,10.9662,11.1037,10.9597,11.0055,541576.0
2018-02-05 15:20:00,16.81,16.86,16.75,16.85,284176.0,11.0055,11.0383,10.9662,11.0317,284176.0
2018-02-05 15:25:00,16.84,16.95,16.84,16.91,282030.0,11.0252,11.0972,11.0252,11.071,282030.0
2018-02-05 15:30:00,16.91,16.97,16.81,16.9,823114.0,11.071,11.1103,11.0055,11.0644,823114.0
2018-02-05 15:35:00,16.9,16.9,16.85,16.88,837179.0,11.0644,11.0644,11.0317,11.0514,837179.0
2018-02-05 15:40:00,16.88,16.93,16.82,16.88,585016.0,11.0514,11.0841,11.0121,11.0514,585016.0
2018-02-05 15:45:00,16.88,16.88,16.79,16.82,538629.0,11.0514,11.0514,10.9924,11.0121,538629.0
2018-02-05 15:50:00,16.82,16.86,16.81,16.82,889589.0,11.0121,11.0383,11.0055,11.0121,889589.0
2018-02-05 15:55:00,16.82,16.91,16.81,16.81,1816250.0,11.0121,11.071,11.0055,11.0055,1816250.0
2018-02-06 09:30:00,16.6,16.97,16.56,16.96,1217016.0,10.868,11.1103,10.8418,11.1037,1217016.0
2018-02-06 09:35:00,16.96,17.2,16.93,17.19,609370.0,11.1037,11.2609,11.0841,11.2543,609370.0
2018-02-06 09:40:00,17.18,17.21,17.08,17.09,675080.0,11.2478,11.2674,11.1823,11.1888,675080.0
2018-02-06 09:45:00,17.1,17.23,17.04,17.2,386194.0,11.1954,11.2805,11.1561,11.2609,386194.0
2018-02-06 09:50:00,17.21,17.33,17.21,17.33,416235.0,11.2674,11.346,11.2674,11.346,416235.0
2018-02-06 09:55:00,17.32,17.37,17.21,17.23,433922.0,11.3394,11.3722,11.2674,11.2805,433922.0
2018-02-06 10:00:00,17.24,17.34,17.22,17.29,809876.0,11.287,11.3525,11.274,11.3198,809876.0
2018-02-06 10:05:00,17.29,17.32,17.19,17.2,416679.0,11.3198,11.3394,11.2543,11.2609,416679.0
2018-02-06 10:10:00,17.2,17.26,17.14,17.15,186828.0,11.2609,11.3001,11.2216,11.2281,186828.0
2018-02-06 10:15:00,17.15,17.17,17.04,17.12,252839.0,11.2281,11.2412,11.1561,11.2085,252839.0
2018-02-06 10:20:00,17.12,17.19,17.01,17.07,371188.0,11.2085,11.2543,11.1365,11.1757,371188.0
2018-02-06 10:25:00,17.07,17.14,17.01,17.06,344110.0,11.1757,11.2216,11.1365,11.1692,344110.0
2018-02-06 10:30:00,17.05,17.1,17.01,17.02,333409.0,11.1627,11.1954,11.1365,11.143,333409.0
2018-02-06 10:35:00,17.02,17.04,16.97,17.01,426643.0,11.143,11.1561,11.1103,11.1365,426643.0
2018-02-06 10:40:00,17.01,17.06,16.97,17.05,410816.0,11.1365,11.1692,11.1103,11.1627,410816.0
2018-02-06 10:45:00,17.05,17.17,17.05,17.14,513197.0,11.1627,11.2412,11.1627,11.2216,513197.0
2018-02-06 10:50:00,17.14,17.2,17.08,17.16,373599.0,11.2216,11.2609,11.1823,11.2347,373599.0
2018-02-06 10:55:00,17.16,17.18,17.03,17.05,213285.0,11.2347,11.2478,11.1496,11.1627,213285.0
2018-02-06 11:00:00,17.05,17.06,17.0,17.03,208026.0,11.1627,11.1692,11.1299,11.1496,208026.0
2018-02-06 11:05:00,17.04,17.09,16.95,17.01,247270.0,11.1561,11.1888,11.0972,11.1365,247270.0
2018-02-06 11:10:00,17.0,17.04,16.94,16.99,370730.0,11.1299,11.1561,11.0906,11.1234,370730.0
2018-02-06 11:15:00,16.98,17.06,16.97,17.06,230168.0,11.1168,11.1692,11.1103,11.1692,230168.0
2018-02-06 11:20:00,17.06,17.07,17.0,17.0,208810.0,11.1692,11.1757,11.1299,11.1299,208810.0
2018-02-06 11:25:00,17.0,17.01,16.93,16.95,289727.0,11.1299,11.1365,11.0841,11.0972,289727.0
2018-02-06 11:30:00,16.94,16.95,16.89,16.92,237112.0,11.0906,11.0972,11.0579,11.0775,237112.0
2018-02-06 11:35:00,16.91,16.97,16.9,16.96,149110.0,11.071,11.1103,11.0644,11.1037,149110.0
2018-02-06 11:40:00,16.96,17.01,16.95,16.98,132747.0,11.1037,11.1365,11.0972,11.1168,132747.0
2018-02-06 11:45:00,16.99,16.99,16.95,16.98,152493.0,11.1234,11.1234,11.0972,11.1168,152493.0
2018-02-06 11:50:00,17.0,17.05,16.98,17.0,210215.0,11.1299,11.1627,11.1168,11.1299,210215.0
2018-02-06 11:55:00,17.0,17.03,16.98,17.0,158398.0,11.1299,11.1496,11.1168,11.1299,158398.0
2018-02-06 12:00:00,17.0,17.04,16.98,17.02,145022.0,11.1299,11.1561,11.1168,11.143,145022.0
2018-02-06 12:05:00,17.02,17.05,17.01,17.04,140481.0,11.143,11.1627,11.1365,11.1561,140481.0
2018-02-06 12:10:00,17.03,17.05,17.0,17.04,116877.0,11.1496,11.1627,11.1299,11.1561,116877.0
2018-02-06 12:15:00,17.04,17.07,17.02,17.03,179139.0,11.1561,11.1757,11.143,11.1496,179139.0
2018-02-06 12:20:00,17.04,17.04,17.01,17.03,113516.0,11.1561,11.1561,11.1365,11.1496,113516.0
2018-02-06 12:25:00,17.03,17.1,17.02,17.09,124537.0,11.1496,11.1954,11.143,11.1888,124537.0
2018-02-06 12:30:00,17.09,17.12,17.06,17.09,160400.0,11.1888,11.2085,11.1692,11.1888,160400.0
2018-02-06 12:35:00,17.09,17.13,17.05,17.13,170141.0,11.1888,11.215,11.1627,11.215,170141.0
2018-02-06 12:40:00,17.14,17.15,17.08,17.09,154562.0,11.2216,11.2281,11.1823,11.1888,154562.0
2018-02-06 12:45:00,17.09,17.09,17.04,17.05,109829.0,11.1888,11.1888,11.1561,11.1627,109829.0
2018-02-06 12:50:00,17.05,17.05,17.0,17.02,91258.0,11.1627,11.1627,11.1299,11.143,91258.0
2018-02-06 12:55:00,17.02,17.06,16.99,17.04,174395.0,11.143,11.1692,11.1234,11.1561,174395.0
2018-02-06 13:00:00,17.03,17.04,16.96,16.96,129468.0,11.1496,11.1561,11.1037,11.1037,129468.0
2018-02-06 13:05:00,16.97,17.0,16.95,16.96,166871.0,11.1103,11.1299,11.0972,11.1037,166871.0
2018-02-06 13:10:00,16.96,17.03,16.95,17.02,110881.0,11.1037,11.1496,11.0972,11.143,110881.0
2018-02-06 13:15:00,17.03,17.06,17.0,17.05,115433.0,11.1496,11.1692,11.1299,11.1627,115433.0
2018-02-06 13:20:00,17.05,17.07,17.01,17.02,113162.0,11.1627,11.1757,11.1365,11.143,113162.0
2018-02-06 13:25:00,17.02,17.05,17.01,17.02,88239.0,11.143,11.1627,11.1365,11.143,88239.0
2018-02-06 13:30:00,17.02,17.03,16.98,17.01,288028.0,11.143,11.1496,11.1168,11.1365,288028.0
2018-02-06 13:35:00,17.0,17.03,16.99,17.01,106613.0,11.1299,11.1496,11.1234,11.1365,106613.0
2018-02-06 13:40:00,17.01,17.02,16.96,16.98,138984.0,11.1365,11.143,11.1037,11.1168,138984.0
2018-02-06 13:45:00,16.98,16.98,16.92,16.93,172183.0,11.1168,11.1168,11.0775,11.0841,172183.0
2018-02-06 13:50:00,16.93,16.94,16.9,16.91,214614.0,11.0841,11.0906,11.0644,11.071,214614.0
2018-02-06 13:55:00,16.91,16.92,16.87,16.87,188826.0,11.071,11.0775,11.0448,11.0448,188826.0
2018-02-06 14:00:00,16.87,16.89,16.85,16.87,193959.0,11.0448,11.0579,11.0317,11.0448,193959.0
2018-02-06 14:05:00,16.86,16.89,16.85,16.86,246053.0,11.0383,11.0579,11.0317,11.0383,246053.0
2018-02-06 14:10:00,16.85,16.94,16.85,16.91,246594.0,11.0317,11.0906,11.0317,11.071,246594.0
2018-02-06 14:15:00,16.91,16.93,16.85,16.87,183870.0,11.071,11.0841,11.0317,11.0448,183870.0
2018-02-06 14:20:00,16.87,16.89,16.85,16.88,186243.0,11.0448,11.0579,11.0317,11.0514,186243.0
2018-02-06 14:25:00,16.88,16.88,16.85,16.88,132996.0,11.0514,11.0514,11.0317,11.0514,132996.0
2018-02-06 14:30:00,16.87,16.91,16.86,16.9,187643.0,11.0448,11.071,11.0383,11.0644,187643.0
2018-02-06 14:35:00,16.91,16.94,16.9,16.92,209145.0,11.071,11.0906,11.0644,11.0775,209145.0
2018-02-06 14:40:00,16.93,16.96,16.91,16.96,174914.0,11.0841,11.1037,11.071,11.1037,174914.0
2018-02-06 14:45:00,16.96,17.03,16.96,17.03,258734.0,11.1037,11.1496,11.1037,11.1496,258734.0
2018-02-06 14:50:00,17.03,17.07,17.0,17.07,198943.0,11.1496,11.1757,11.1299,11.1757,198943.0
2018-02-06 14:55:00,17.06,17.14,17.06,17.13,248776.0,11.1692,11.2216,11.1692,11.215,248776.0
2018-02-06 15:00:00,17.13,17.2,17.13,17.19,322086.0,11.215,11.2609,11.215,11.2543,322086.0
2018-02-06 15:05:00,17.19,17.29,17.18,17.28,327345.0,11.2543,11.3198,11.2478,11.3132,327345.0
2018-02-06 15:10:00,17.28,17.29,17.21,17.21,249376.0,11.3132,11.3198,11.2674,11.2674,249376.0
2018-02-06 15:15:00,17.22,17.26,17.19,17.2,203406.0,11.274,11.3001,11.2543,11.2609,203406.0
2018-02-06 15:20:00,17.2,17.27,17.18,17.19,214881.0,11.2609,11.3067,11.2478,11.2543,214881.0
2018-02-06 15:25:00,17.2,17.28,17.19,17.28,306340.0,11.2609,11.3132,11.2543,11.3132,306340.0
2018-02-06 15:30:00,17.28,17.34,17.23,17.32,412206.0,11.3132,11.3525,11.2805,11.3394,412206.0
2018-02-06 15:35:00,17.32,17.36,17.29,17.35,396163.0,11.3394,11.3656,11.3198,11.3591,396163.0
2018-02-06 15:40:00,17.35,17.38,17.32,17.32,434618.0,11.3591,11.3787,11.3394,11.3394,434618.0
2018-02-06 15:45:00,17.32,17.34,17.24,17.26,464366.0,11.3394,11.3525,11.287,11.3001,464366.0
2018-02-06 15:50:00,17.26,17.28,17.22,17.27,439816.0,11.3001,11.3132,11.274,11.3067,439816.0
2018-02-06 15:55:00,17.28,17.34,17.25,17.33,1120233.0,11.3132,11.3525,11.2936,11.346,1120233.0
2018-02-07 09:30:00,17.29,17.33,17.23,17.32,282207.0,11.3198,11.346,11.2805,11.3394,282207.0
2018-02-07 09:35:00,17.33,17.43,17.32,17.39,253445.0,11.346,11.4114,11.3394,11.3853,253445.0
2018-02-07 09:40:00,17.4,17.48,17.4,17.45,186877.0,11.3918,11.4442,11.3918,11.4245,186877.0
2018-02-07 09:45:00,17.46,17.5,17.44,17.46,234236.0,11.4311,11.4573,11.418,11.4311,234236.0
2018-02-07 09:50:00,17.46,17.53,17.46,17.5,241001.0,11.4311,11.4769,11.4311,11.4573,241001.0
2018-02-07 09:55:00,17.51,17.54,17.47,17.48,273562.0,11.4638,11.4835,11.4376,11.4442,273562.0
2018-02-07 10:00:00,17.48,17.48,17.42,17.44,132294.0,11.4442,11.4442,11.4049,11.418,132294.0
2018-02-07 10:05:00,17.44,17.5,17.43,17.5,239223.0,11.418,11.4573,11.4114,11.4573,239223.0
2018-02-07 10:10:00,17.5,17.52,17.46,17.51,144397.0,11.4573,11.4704,11.4311,11.4638,144397.0
2018-02-07 10:15:00,17.51,17.54,17.5,17.5,217737.0,11.4638,11.4835,11.4573,11.4573,217737.0
2018-02-07 10:20:00,17.51,17.51,17.45,17.49,178152.0,11.4638,11.4638,11.4245,11.4507,178152.0
2018-02-07 10:25:00,17.48,17.51,17.46,17.48,151420.0,11.4442,11.4638,11.4311,11.4442,151420.0
2018-02-07 10:30:00,17.48,17.49,17.39,17.4,261223.0,11.4442,11.4507,11.3853,11.3918,261223.0
2018-02-07 10:35:00,17.4,17.45,17.39,17.44,190511.0,11.3918,11.4245,11.3853,11.418,190511.0
2018-02-07 10:40:00,17.43,17.43,17.34,17.39,147151.0,11.4114,11.4114,11.3525,11.3853,147151.0
2018-02-07 10:45:00,17.38,17.44,17.38,17.42,150876.0,11.3787,11.418,11.3787,11.4049,150876.0
2018-02-07 10:50:00,17.42,17.43,17.39,17.42,135039.0,11.4049,11.4114,11.3853,11.4049,135039.0
2018-02-07 10:55:00,17.41,17.42,17.37,17.39,222575.0,11.3983,11.4049,11.3722,11.3853,222575.0
2018-02-07 11:00:00,17.39,17.42,17.36,17.38,345657.0,11.3853,11.4049,11.3656,11.3787,345657.0
2018-02-07 11:05:00,17.38,17.45,17.35,17.44,220246.0,11.3787,11.4245,11.3591,11.418,220246.0
2018-02-07 11:10:00,17.45,17.49,17.42,17.48,143070.0,11.4245,11.4507,11.4049,11.4442,143070.0
2018-02-07 11:15:00,17.48,17.51,17.47,17.48,248328.0,11.4442,11.4638,11.4376,11.4442,248328.0
2018-02-07 11:20:00,17.49,17.5,17.43,17.46,142975.0,11.4507,11.4573,11.4114,11.4311,142975.0
2018-02-07 11:25:00,17.46,17.46,17.41,17.41,142865.0,11.4311,11.4311,11.3983,11.3983,142865.0
2018-02-07 11:30:00,17.41,17.43,17.36,17.43,473008.0,11.3983,11.4114,11.3656,11.4114,473008.0
2018-02-07 11:35:00,17.43,17.43,17.37,17.4,275842.0,11.4114,11.4114,11.3722,11.3918,275842.0
2018-02-07 11:40:00,17.4,17.45,17.37,17.43,237328.0,11.3918,11.4245,11.3722,11.4114,237328.0
2018-02-07 11:45:00,17.42,17.47,17.41,17.45,180016.0,11.4049,11.4376,11.3983,11.4245,180016.0
2018-02-07 11:50:00,17.46,17.48,17.42,17.46,142649.0,11.4311,11.4442,11.4049,11.4311,142649.0
2018-02-07 11:55:00,17.45,17.48,17.42,17.48,110976.0,11.4245,11.4442,11.4049,11.4442,110976.0
2018-02-07 12:00:00,17.48,17.5,17.44,17.47,355559.0,11.4442,11.4573,11.418,11.4376,355559.0
2018-02-07 12:05:00,17.47,17.49,17.45,17.45,96809.0,11.4376,11.4507,11.4245,11.4245,96809.0
2018-02-07 12:10:00,17.45,17.5,17.45,17.5,85178.0,11.4245,11.4573,11.4245,11.4573,85178.0
2018-02-07 12:15:00,17.5,17.5,17.46,17.49,115570.0,11.4573,11.4573,11.4311,11.4507,115570.0
2018-02-07 12:20:00,17.49,17.5,17.46,17.48,220086.0,11.4507,11.4573,11.4311,11.4442,220086.0
2018-02-07 12:25:00,17.48,17.5,17.46,17.5,196145.0,11.4442,11.4573,11.4311,11.4573,196145.0
2018-02-07 12:30:00,17.5,17.5,17.44,17.44,192657.0,11.4573,11.4573,11.418,11.418,192657.0
2018-02-07 12:35:00,17.44,17.45,17.4,17.4,85812.0,11.418,11.4245,11.3918,11.3918,85812.0
2018-02-07 12:40:00,17.41,17.43,17.4,17.41,99232.0,11.3983,11.4114,11.3918,11.3983,99232.0
2018-02-07 12:45:00,17.41,17.44,17.39,17.41,129652.0,11.3983,11.418,11.3853,11.3983,129652.0
2018-02-07 12:50:00,17.4,17.42,17.39,17.39,99101.0,11.3918,11.4049,11.3853,11.3853,99101.0
2018-02-07 12:55:00,17.39,17.42,17.39,17.39,72083.0,11.3853,11.4049,11.3853,11.3853,72083.0
2018-02-07 13:00:00,17.4,17.43,17.39,17.42,173153.0,11.3918,11.4114,11.3853,11.4049,173153.0
2018-02-07 13:05:00,17.42,17.43,17.38,17.4,155430.0,11.4049,11.4114,11.3787,11.3918,155430.0
2018-02-07 13:10:00,17.4,17.41,17.35,17.37,219394.0,11.3918,11.3983,11.3591,11.3722,219394.0
2018-02-07 13:15:00,17.36,17.41,17.33,17.41,429506.0,11.3656,11.3983,11.346,11.3983,429506.0
2018-02-07 13:20:00,17.41,17.42,17.36,17.38,105108.0,11.3983,11.4049,11.3656,11.3787,105108.0
2018-02-07 13:25:00,17.38,17.4,17.33,17.38,234989.0,11.3787,11.3918,11.346,11.3787,234989.0
2018-02-07 13:30:00,17.38,17.39,17.36,17.39,179211.0,11.3787,11.3853,11.3656,11.3853,179211.0
2018-02-07 13:35:00,17.38,17.5,17.38,17.48,275160.0,11.3787,11.4573,11.3787,11.4442,275160.0
2018-02-07 13:40:00,17.49,17.52,17.47,17.51,103211.0,11.4507,11.4704,11.4376,11.4638,103211.0
2018-02-07 13:45:00,17.51,17.51,17.44,17.45,85853.0,11.4638,11.4638,11.418,11.4245,85853.0
2018-02-07 13:50:00,17.44,17.45,17.37,17.38,184904.0,11.418,11.4245,11.3722,11.3787,184904.0
2018-02-07 13:55:00,17.38,17.44,17.38,17.44,133871.0,11.3787,11.418,11.3787,11.418,133871.0
2018-02-07 14:00:00,17.43,17.44,17.32,17.34,261509.0,11.4114,11.418,11.3394,11.3525,261509.0
2018-02-07 14:05:00,17.35,17.37,17.33,17.35,112058.0,11.3591,11.3722,11.346,11.3591,112058.0
2018-02-07 14:10:00,17.35,17.41,17.34,17.4,114803.0,11.3591,11.3983,11.3525,11.3918,114803.0
2018-02-07 14:15:00,17.4,17.43,17.39,17.42,111427.0,11.3918,11.4114,11.3853,11.4049,111427.0
2018-02-07 14:20:00,17.43,17.47,17.42,17.43,102785.0,11.4114,11.4376,11.4049,11.4114,102785.0
2018-02-07 14:25:00,17.43,17.45,17.42,17.45,151950.0,11.4114,11.4245,11.4049,11.4245,151950.0
2018-02-07 14:30:00,17.45,17.45,17.43,17.45,86979.0,11.4245,11.4245,11.4114,11.4245,86979.0
2018-02-07 14:35:00,17.44,17.45,17.42,17.42,91712.0,11.418,11.4245,11.4049,11.4049,91712.0
2018-02-07 14:40:00,17.42,17.43,17.4,17.41,132726.0,11.4049,11.4114,11.3918,11.3983,132726.0
2018-02-07 14:45:00,17.4,17.41,17.36,17.37,146072.0,11.3918,11.3983,11.3656,11.3722,146072.0
2018-02-07 14:50:00,17.37,17.38,17.32,17.37,156989.0,11.3722,11.3787,11.3394,11.3722,156989.0
2018-02-07 14:55:00,17.37,17.39,17.35,17.38,137340.0,11.3722,11.3853,11.3591,11.3787,137340.0
2018-02-07 15:00:00,17.39,17.41,17.36,17.4,148007.0,11.3853,11.3983,11.3656,11.3918,148007.0
2018-02-07 15:05:00,17.39,17.41,17.38,17.38,92773.0,11.3853,11.3983,11.3787,11.3787,92773.0
2018-02-07 15:10:00,17.39,17.42,17.38,17.41,115754.0,11.3853,11.4049,11.3787,11.3983,115754.0
2018-02-07 15:15:00,17.41,17.44,17.41,17.41,129671.0,11.3983,11.418,11.3983,11.3983,129671.0
2018-02-07 15:20:00,17.41,17.43,17.4,17.41,148860.0,11.3983,11.4114,11.3918,11.3983,148860.0
2018-02-07 15:25:00,17.4,17.43,17.39,17.41,182522.0,11.3918,11.4114,11.3853,11.3983,182522.0
2018-02-07 15:30:00,17.41,17.42,17.38,17.41,238311.0,11.3983,11.4049,11.3787,11.3983,238311.0
2018-02-07 15:35:00,17.41,17.43,17.4,17.43,254673.0,11.3983,11.4114,11.3918,11.4114,254673.0
2018-02-07 15:40:00,17.42,17.46,17.42,17.45,371243.0,11.4049,11.4311,11.4049,11.4245,371243.0
2018-02-07 15:45:00,17.45,17.46,17.36,17.38,751545.0,11.4245,11.4311,11.3656,11.3787,751545.0
2018-02-07 15:50:00,17.38,17.39,17.35,17.38,561089.0,11.3787,11.3853,11.3591,11.3787,561089.0
2018-02-07 15:55:00,17.38,17.38,17.29,17.29,792656.0,11.3787,11.3787,11.3198,11.3198,792656.0
2018-02-08 09:30:00,17.33,17.43,17.26,17.43,376464.0,11.346,11.4114,11.3001,11.4114,376464.0
2018-02-08 09:35:00,17.42,17.56,17.42,17.53,338973.0,11.4049,11.4965,11.4049,11.4769,338973.0
2018-02-08 09:40:00,17.53,17.54,17.38,17.4,229385.0,11.4769,11.4835,11.3787,11.3918,229385.0
2018-02-08 09:45:00,17.39,17.42,17.31,17.37,156124.0,11.3853,11.4049,11.3329,11.3722,156124.0
2018-02-08 09:50:00,17.38,17.46,17.36,17.4,128837.0,11.3787,11.4311,11.3656,11.3918,128837.0
2018-02-08 09:55:00,17.41,17.46,17.4,17.41,87486.0,11.3983,11.4311,11.3918,11.3983,87486.0
2018-02-08 10:00:00,17.4,17.41,17.32,17.33,86609.0,11.3918,11.3983,11.3394,11.346,86609.0
2018-02-08 10:05:00,17.33,17.42,17.33,17.41,57634.0,11.346,11.4049,11.346,11.3983,57634.0
2018-02-08 10:10:00,17.4,17.44,17.36,17.38,190942.0,11.3918,11.418,11.3656,11.3787,190942.0
2018-02-08 10:15:00,17.38,17.44,17.37,17.39,77603.0,11.3787,11.418,11.3722,11.3853,77603.0
2018-02-08 10:20:00,17.39,17.4,17.35,17.38,165852.0,11.3853,11.3918,11.3591,11.3787,165852.0
2018-02-08 10:25:00,17.38,17.4,17.33,17.34,76191.0,11.3787,11.3918,11.346,11.3525,76191.0
2018-02-08 10:30:00,17.34,17.36,17.31,17.32,81965.0,11.3525,11.3656,11.3329,11.3394,81965.0
2018-02-08 10:35:00,17.31,17.34,17.28,17.34,88627.0,11.3329,11.3525,11.3132,11.3525,88627.0
2018-02-08 10:40:00,17.33,17.36,17.28,17.28,85185.0,11.346,11.3656,11.3132,11.3132,85185.0
2018-02-08 10:45:00,17.28,17.3,17.26,17.27,100010.0,11.3132,11.3263,11.3001,11.3067,100010.0
2018-02-08 10:50:00,17.27,17.27,17.22,17.23,103248.0,11.3067,11.3067,11.274,11.2805,103248.0
2018-02-08 10:55:00,17.24,17.24,17.21,17.24,74270.0,11.287,11.287,11.2674,11.287,74270.0
2018-02-08 11:00:00,17.23,17.31,17.22,17.31,155505.0,11.2805,11.3329,11.274,11.3329,155505.0
2018-02-08 11:05:00,17.3,17.31,17.2,17.22,95835.0,11.3263,11.3329,11.2609,11.274,95835.0
2018-02-08 11:10:00,17.21,17.23,17.16,17.17,126656.0,11.2674,11.2805,11.2347,11.2412,126656.0
2018-02-08 11:15:00,17.17,17.19,17.13,17.15,196694.0,11.2412,11.2543,11.215,11.2281,196694.0
2018-02-08 11:20:00,17.16,17.17,17.09,17.11,158333.0,11.2347,11.2412,11.1888,11.2019,158333.0
2018-02-08 11:25:00,17.1,17.11,17.05,17.09,132371.0,11.1954,11.2019,11.1627,11.1888,132371.0
2018-02-08 11:30:00,17.09,17.13,17.07,17.13,118978.0,11.1888,11.215,11.1757,11.215,118978.0
2018-02-08 11:35:00,17.13,17.21,17.12,17.2,204602.0,11.215,11.2674,11.2085,11.2609,204602.0
2018-02-08 11:40:00,17.2,17.21,17.13,17.15,118061.0,11.2609,11.2674,11.215,11.2281,118061.0
2018-02-08 11:45:00,17.14,17.17,17.08,17.1,249094.0,11.2216,11.2412,11.1823,11.1954,249094.0
2018-02-08 11:50:00,17.1,17.18,17.09,17.14,189770.0,11.1954,11.2478,11.1888,11.2216,189770.0
2018-02-08 11:55:00,17.13,17.15,17.09,17.1,92112.0,11.215,11.2281,11.1888,11.1954,92112.0
2018-02-08 12:00:00,17.09,17.12,17.06,17.09,134770.0,11.1888,11.2085,11.1692,11.1888,134770.0
2018-02-08 12:05:00,17.09,17.1,17.06,17.06,196876.0,11.1888,11.1954,11.1692,11.1692,196876.0
2018-02-08 12:10:00,17.06,17.08,17.05,17.05,129084.0,11.1692,11.1823,11.1627,11.1627,129084.0
2018-02-08 12:15:00,17.06,17.07,17.04,17.07,67249.0,11.1692,11.1757,11.1561,11.1757,67249.0
2018-02-08 12:20:00,17.06,17.07,17.02,17.04,93020.0,11.1692,11.1757,11.143,11.1561,93020.0
2018-02-08 12:25:00,17.03,17.06,17.0,17.03,202201.0,11.1496,11.1692,11.1299,11.1496,202201.0
2018-02-08 12:30:00,17.04,17.06,17.03,17.06,304859.0,11.1561,11.1692,11.1496,11.1692,304859.0
2018-02-08 12:35:00,17.06,17.1,17.03,17.09,114512.0,11.1692,11.1954,11.1496,11.1888,114512.0
2018-02-08 12:40:00,17.09,17.14,17.08,17.1,110368.0,11.1888,11.2216,11.1823,11.1954,110368.0
2018-02-08 12:45:00,17.1,17.11,17.05,17.07,97496.0,11.1954,11.2019,11.1627,11.1757,97496.0
2018-02-08 12:50:00,17.06,17.06,16.97,16.98,187872.0,11.1692,11.1692,11.1103,11.1168,187872.0
2018-02-08 12:55:00,16.98,17.02,16.94,17.01,176114.0,11.1168,11.143,11.0906,11.1365,176114.0
2018-02-08 13:00:00,17.0,17.01,16.95,16.96,164311.0,11.1299,11.1365,11.0972,11.1037,164311.0
2018-02-08 13:05:00,16.96,17.02,16.93,17.01,235162.0,11.1037,11.143,11.0841,11.1365,235162.0
2018-02-08 13:10:00,17.01,17.05,17.0,17.02,171957.0,11.1365,11.1627,11.1299,11.143,171957.0
2018-02-08 13:15:00,17.02,17.08,17.01,17.05,213447.0,11.143,11.1823,11.1365,11.1627,213447.0
2018-02-08 13:20:00,17.05,17.09,17.03,17.05,110996.0,11.1627,11.1888,11.1496,11.1627,110996.0
2018-02-08 13:25:00,17.05,17.06,17.01,17.01,134232.0,11.1627,11.1692,11.1365,11.1365,134232.0
2018-02-08 13:30:00,17.0,17.05,17.0,17.04,102522.0,11.1299,11.1627,11.1299,11.1561,102522.0
2018-02-08 13:35:00,17.05,17.16,17.04,17.16,171419.0,11.1627,11.2347,11.1561,11.2347,171419.0
2018-02-08 13:40:00,17.16,17.17,17.11,17.16,149542.0,11.2347,11.2412,11.2019,11.2347,149542.0
2018-02-08 13:45:00,17.16,17.19,17.12,17.14,144151.0,11.2347,11.2543,11.2085,11.2216,144151.0
2018-02-08 13:50:00,17.13,17.19,17.12,17.18,117509.0,11.215,11.2543,11.2085,11.2478,117509.0
2018-02-08 13:55:00,17.19,17.19,17.13,17.18,169045.0,11.2543,11.2543,11.215,11.2478,169045.0
2018-02-08 14:00:00,17.17,17.19,17.1,17.11,163508.0,11.2412,11.2543,11.1954,11.2019,163508.0
2018-02-08 14:05:00,17.11,17.14,17.08,17.11,86885.0,11.2019,11.2216,11.1823,11.2019,86885.0
2018-02-08 14:10:00,17.12,17.14,17.08,17.1,89269.0,11.2085,11.2216,11.1823,11.1954,89269.0
2018-02-08 14:15:00,17.11,17.16,17.08,17.15,131151.0,11.2019,11.2347,11.1823,11.2281,131151.0
2018-02-08 14:20:00,17.15,17.16,17.1,17.11,77620.0,11.2281,11.2347,11.1954,11.2019,77620.0
2018-02-08 14:25:00,17.12,17.12,17.05,17.07,82145.0,11.2085,11.2085,11.1627,11.1757,82145.0
2018-02-08 14:30:00,17.06,17.07,17.02,17.02,90224.0,11.1692,11.1757,11.143,11.143,90224.0
2018-02-08 14:35:00,17.03,17.06,17.0,17.04,120001.0,11.1496,11.1692,11.1299,11.1561,120001.0
2018-02-08 14:40:00,17.05,17.05,16.99,17.0,143689.0,11.1627,11.1627,11.1234,11.1299,143689.0
2018-02-08 14:45:00,16.99,17.04,16.99,17.01,72427.0,11.1234,11.1561,11.1234,11.1365,72427.0
2018-02-08 14:50:00,17.01,17.02,16.97,16.98,153751.0,11.1365,11.143,11.1103,11.1168,153751.0
2018-02-08 14:55:00,16.99,17.01,16.96,17.0,126904.0,11.1234,11.1365,11.1037,11.1299,126904.0
2018-02-08 15:00:00,17.01,17.04,16.98,17.04,175168.0,11.1365,11.1561,11.1168,11.1561,175168.0
2018-02-08 15:05:00,17.05,17.05,16.95,16.95,123654.0,11.1627,11.1627,11.0972,11.0972,123654.0
2018-02-08 15:10:00,16.95,16.97,16.91,16.93,114107.0,11.0972,11.1103,11.071,11.0841,114107.0
2018-02-08 15:15:00,16.93,16.95,16.91,16.91,94104.0,11.0841,11.0972,11.071,11.071,94104.0
2018-02-08 15:20:00,16.92,16.97,16.9,16.94,175374.0,11.0775,11.1103,11.0644,11.0906,175374.0
2018-02-08 15:25:00,16.95,17.0,16.94,16.97,190826.0,11.0972,11.1299,11.0906,11.1103,190826.0
2018-02-08 15:30:00,16.96,16.99,16.94,16.95,308533.0,11.1037,11.1234,11.0906,11.0972,308533.0
2018-02-08 15:35:00,16.95,16.95,16.9,16.91,315343.0,11.0972,11.0972,11.0644,11.071,315343.0
2018-02-08 15:40:00,16.91,16.94,16.87,16.93,416427.0,11.071,11.0906,11.0448,11.0841,416427.0
2018-02-08 15:45:00,16.93,16.94,16.85,16.88,850854.0,11.0841,11.0906,11.0317,11.0514,850854.0
2018-02-08 15:50:00,16.88,16.89,16.83,16.88,704623.0,11.0514,11.0579,11.0186,11.0514,704623.0
2018-02-08 15:55:00,16.87,16.89,16.8,16.81,1192799.0,11.0448,11.0579,10.999,11.0055,1192799.0
2018-02-09 09:30:00,16.96,17.06,16.95,16.97,559880.0,11.1037,11.1692,11.0972,11.1103,559880.0
2018-02-09 09:35:00,16.98,17.01,16.96,16.98,495880.0,11.1168,11.1365,11.1037,11.1168,495880.0
2018-02-09 09:40:00,16.98,17.11,16.98,17.1,440879.0,11.1168,11.2019,11.1168,11.1954,440879.0
2018-02-09 09:45:00,17.09,17.2,17.07,17.13,519339.0,11.1888,11.2609,11.1757,11.215,519339.0
2018-02-09 09:50:00,17.13,17.25,17.13,17.25,214301.0,11.215,11.2936,11.215,11.2936,214301.0
2018-02-09 09:55:00,17.25,17.3,17.22,17.3,420846.0,11.2936,11.3263,11.274,11.3263,420846.0
2018-02-09 10:00:00,17.29,17.3,17.16,17.16,196880.0,11.3198,11.3263,11.2347,11.2347,196880.0
2018-02-09 10:05:00,17.16,17.2,17.11,17.15,168660.0,11.2347,11.2609,11.2019,11.2281,168660.0
2018-02-09 10:10:00,17.15,17.18,17.12,17.12,332988.0,11.2281,11.2478,11.2085,11.2085,332988.0
2018-02-09 10:15:00,17.12,17.14,17.03,17.04,164489.0,11.2085,11.2216,11.1496,11.1561,164489.0
2018-02-09 10:20:00,17.04,17.04,17.0,17.02,218929.0,11.1561,11.1561,11.1299,11.143,218929.0
2018-02-09 10:25:00,17.02,17.07,16.99,17.05,547578.0,11.143,11.1757,11.1234,11.1627,547578.0
2018-02-09 10:30:00,17.05,17.11,17.05,17.1,369226.0,11.1627,11.2019,11.1627,11.1954,369226.0
2018-02-09 10:35:00,17.09,17.1,17.05,17.05,538415.0,11.1888,11.1954,11.1627,11.1627,538415.0
2018-02-09 10:40:00,17.05,17.1,17.05,17.07,569648.0,11.1627,11.1954,11.1627,11.1757,569648.0
2018-02-09 10:45:00,17.07,17.08,17.03,17.05,696280.0,11.1757,11.1823,11.1496,11.1627,696280.0
2018-02-09 10:50:00,17.05,17.13,17.02,17.11,658322.0,11.1627,11.215,11.143,11.2019,658322.0
2018-02-09 10:55:00,17.11,17.13,17.06,17.07,317560.0,11.2019,11.215,11.1692,11.1757,317560.0
2018-02-09 11:00:00,17.07,17.16,17.05,17.14,394870.0,11.1757,11.2347,11.1627,11.2216,394870.0
2018-02-09 11:05:00,17.14,17.15,17.09,17.1,209723.0,11.2216,11.2281,11.1888,11.1954,209723.0
2018-02-09 11:10:00,17.1,17.13,17.08,17.1,158198.0,11.1954,11.215,11.1823,11.1954,158198.0
2018-02-09 11:15:00,17.1,17.13,17.06,17.12,433603.0,11.1954,11.215,11.1692,11.2085,433603.0
2018-02-09 11:20:00,17.12,17.15,17.02,17.04,244998.0,11.2085,11.2281,11.143,11.1561,244998.0
2018-02-09 11:25:00,17.04,17.07,17.0,17.03,484502.0,11.1561,11.1757,11.1299,11.1496,484502.0
2018-02-09 11:30:00,17.02,17.03,16.99,17.01,365115.0,11.143,11.1496,11.1234,11.1365,365115.0
2018-02-09 11:35:00,17.01,17.04,16.99,17.02,236178.0,11.1365,11.1561,11.1234,11.143,236178.0
2018-02-09 11:40:00,17.02,17.02,16.96,16.99,427144.0,11.143,11.143,11.1037,11.1234,427144.0
2018-02-09 11:45:00,16.99,16.99,16.95,16.96,209750.0,11.1234,11.1234,11.0972,11.1037,209750.0
2018-02-09 11:50:00,16.96,16.98,16.93,16.95,856323.0,11.1037,11.1168,11.0841,11.0972,856323.0
2018-02-09 11:55:00,16.95,16.97,16.87,16.87,496442.0,11.0972,11.1103,11.0448,11.0448,496442.0
2018-02-09 12:00:00,16.88,16.88,16.84,16.87,193940.0,11.0514,11.0514,11.0252,11.0448,193940.0
2018-02-09 12:05:00,16.87,16.91,16.83,16.83,855557.0,11.0448,11.071,11.0186,11.0186,855557.0
2018-02-09 12:10:00,16.83,16.91,16.81,16.82,312923.0,11.0186,11.071,11.0055,11.0121,312923.0
2018-02-09 12:15:00,16.82,16.86,16.8,16.81,288045.0,11.0121,11.0383,10.999,11.0055,288045.0
2018-02-09 12:20:00,16.8,16.88,16.8,16.81,375514.0,10.999,11.0514,10.999,11.0055,375514.0
2018-02-09 12:25:00,16.82,16.82,16.73,16.73,327249.0,11.0121,11.0121,10.9531,10.9531,327249.0
2018-02-09 12:30:00,16.73,16.77,16.71,16.71,382170.0,10.9531,10.9793,10.9401,10.9401,382170.0
2018-02-09 12:35:00,16.72,16.72,16.62,16.66,471130.0,10.9466,10.9466,10.8811,10.9073,471130.0
2018-02-09 12:40:00,16.65,16.67,16.62,16.66,612146.0,10.9008,10.9139,10.8811,10.9073,612146.0
2018-02-09 12:45:00,16.66,16.7,16.66,16.68,132679.0,10.9073,10.9335,10.9073,10.9204,132679.0
2018-02-09 12:50:00,16.69,16.77,16.68,16.76,296168.0,10.927,10.9793,10.9204,10.9728,296168.0
2018-02-09 12:55:00,16.77,16.87,16.76,16.86,282824.0,10.9793,11.0448,10.9728,11.0383,282824.0
2018-02-09 13:00:00,16.86,16.87,16.77,16.8,175973.0,11.0383,11.0448,10.9793,10.999,175973.0
2018-02-09 13:05:00,16.81,16.85,16.8,16.83,533202.0,11.0055,11.0317,10.999,11.0186,533202.0
2018-02-09 13:10:00,16.83,16.87,16.82,16.87,821593.0,11.0186,11.0448,11.0121,11.0448,821593.0
2018-02-09 13:15:00,16.86,16.88,16.77,16.82,562556.0,11.0383,11.0514,10.9793,11.0121,562556.0
2018-02-09 13:20:00,16.82,16.86,16.77,16.82,515520.0,11.0121,11.0383,10.9793,11.0121,515520.0
2018-02-09 13:25:00,16.82,16.84,16.74,16.76,209749.0,11.0121,11.0252,10.9597,10.9728,209749.0
2018-02-09 13:30:00,16.76,16.8,16.72,16.73,126228.0,10.9728,10.999,10.9466,10.9531,126228.0
2018-02-09 13:35:00,16.73,16.75,16.67,16.7,190773.0,10.9531,10.9662,10.9139,10.9335,190773.0
2018-02-09 13:40:00,16.7,16.77,16.69,16.74,109848.0,10.9335,10.9793,10.927,10.9597,109848.0
2018-02-09 13:45:00,16.74,16.83,16.73,16.82,168753.0,10.9597,11.0186,10.9531,11.0121,168753.0
2018-02-09 13:50:00,16.82,16.91,16.82,16.91,174175.0,11.0121,11.071,11.0121,11.071,174175.0
2018-02-09 13:55:00,16.91,17.03,16.9,17.0,720539.0,11.071,11.1496,11.0644,11.1299,720539.0
2018-02-09 14:00:00,17.0,17.16,17.0,17.1,298545.0,11.1299,11.2347,11.1299,11.1954,298545.0
2018-02-09 14:05:00,17.09,17.14,17.06,17.13,228214.0,11.1888,11.2216,11.1692,11.215,228214.0
2018-02-09 14:10:00,17.14,17.21,17.1,17.14,237032.0,11.2216,11.2674,11.1954,11.2216,237032.0
2018-02-09 14:15:00,17.14,17.21,17.12,17.2,497123.0,11.2216,11.2674,11.2085,11.2609,497123.0
2018-02-09 14:20:00,17.2,17.27,17.19,17.27,215817.0,11.2609,11.3067,11.2543,11.3067,215817.0
2018-02-09 14:25:00,17.27,17.29,17.11,17.12,201942.0,11.3067,11.3198,11.2019,11.2085,201942.0
2018-02-09 14:30:00,17.11,17.16,17.08,17.09,132175.0,11.2019,11.2347,11.1823,11.1888,132175.0
2018-02-09 14:35:00,17.09,17.12,17.05,17.11,167824.0,11.1888,11.2085,11.1627,11.2019,167824.0
2018-02-09 14:40:00,17.12,17.16,17.1,17.13,178387.0,11.2085,11.2347,11.1954,11.215,178387.0
2018-02-09 14:45:00,17.13,17.15,17.08,17.12,192360.0,11.215,11.2281,11.1823,11.2085,192360.0
2018-02-09 14:50:00,17.12,17.13,17.1,17.11,172371.0,11.2085,11.215,11.1954,11.2019,172371.0
2018-02-09 14:55:00,17.11,17.11,17.04,17.06,224277.0,11.2019,11.2019,11.1561,11.1692,224277.0
2018-02-09 15:00:00,17.06,17.07,17.0,17.05,338825.0,11.1692,11.1757,11.1299,11.1627,338825.0
2018-02-09 15:05:00,17.05,17.07,16.99,17.01,366313.0,11.1627,11.1757,11.1234,11.1365,366313.0
2018-02-09 15:10:00,17.01,17.11,16.99,17.11,225456.0,11.1365,11.2019,11.1234,11.2019,225456.0
2018-02-09 15:15:00,17.11,17.14,17.08,17.11,137996.0,11.2019,11.2216,11.1823,11.2019,137996.0
2018-02-09 15:20:00,17.11,17.15,17.09,17.09,173527.0,11.2019,11.2281,11.1888,11.1888,173527.0
2018-02-09 15:25:00,17.09,17.16,17.07,17.11,269179.0,11.1888,11.2347,11.1757,11.2019,269179.0
2018-02-09 15:30:00,17.1,17.18,17.1,17.17,419634.0,11.1954,11.2478,11.1954,11.2412,419634.0
2018-02-09 15:35:00,17.16,17.19,17.13,17.15,409936.0,11.2347,11.2543,11.215,11.2281,409936.0
2018-02-09 15:40:00,17.14,17.23,17.14,17.22,303085.0,11.2216,11.2805,11.2216,11.274,303085.0
2018-02-09 15:45:00,17.23,17.34,17.23,17.32,496681.0,11.2805,11.3525,11.2805,11.3394,496681.0
2018-02-09 15:50:00,17.32,17.39,17.3,17.31,819581.0,11.3394,11.3853,11.3263,11.3329,819581.0
2018-02-09 15:55:00,17.31,17.31,17.21,17.25,1034882.0,11.3329,11.3329,11.2674,11.2936,1034882.0
2018-02-12 09:30:00,17.35,17.35,17.22,17.3,501628.0,11.3591,11.3591,11.274,11.3263,501628.0
2018-02-12 09:35:00,17.31,17.35,17.21,17.34,188523.0,11.3329,11.3591,11.2674,11.3525,188523.0
2018-02-12 09:40:00,17.35,17.44,17.33,17.36,194994.0,11.3591,11.418,11.346,11.3656,194994.0
2018-02-12 09:45:00,17.36,17.39,17.24,17.24,142787.0,11.3656,11.3853,11.287,11.287,142787.0
2018-02-12 09:50:00,17.23,17.27,17.21,17.23,127161.0,11.2805,11.3067,11.2674,11.2805,127161.0
2018-02-12 09:55:00,17.24,17.31,17.2,17.21,172285.0,11.287,11.3329,11.2609,11.2674,172285.0
2018-02-12 10:00:00,17.21,17.25,17.16,17.24,198104.0,11.2674,11.2936,11.2347,11.287,198104.0
2018-02-12 10:05:00,17.23,17.24,17.11,17.13,146894.0,11.2805,11.287,11.2019,11.215,146894.0
2018-02-12 10:10:00,17.13,17.17,17.12,17.16,153521.0,11.215,11.2412,11.2085,11.2347,153521.0
2018-02-12 10:15:00,17.16,17.19,17.12,17.14,115465.0,11.2347,11.2543,11.2085,11.2216,115465.0
2018-02-12 10:20:00,17.13,17.15,17.08,17.09,168800.0,11.215,11.2281,11.1823,11.1888,168800.0
2018-02-12 10:25:00,17.08,17.1,17.05,17.09,180686.0,11.1823,11.1954,11.1627,11.1888,180686.0
2018-02-12 10:30:00,17.09,17.16,17.08,17.16,141727.0,11.1888,11.2347,11.1823,11.2347,141727.0
2018-02-12 10:35:00,17.15,17.16,17.06,17.06,142194.0,11.2281,11.2347,11.1692,11.1692,142194.0
2018-02-12 10:40:00,17.06,17.08,17.05,17.07,143754.0,11.1692,11.1823,11.1627,11.1757,143754.0
2018-02-12 10:45:00,17.06,17.12,17.06,17.12,176489.0,11.1692,11.2085,11.1692,11.2085,176489.0
2018-02-12 10:50:00,17.12,17.12,17.06,17.07,104097.0,11.2085,11.2085,11.1692,11.1757,104097.0
2018-02-12 10:55:00,17.07,17.13,17.06,17.12,111941.0,11.1757,11.215,11.1692,11.2085,111941.0
2018-02-12 11:00:00,17.12,17.12,17.06,17.08,80036.0,11.2085,11.2085,11.1692,11.1823,80036.0
2018-02-12 11:05:00,17.08,17.1,17.05,17.06,146610.0,11.1823,11.1954,11.1627,11.1692,146610.0
2018-02-12 11:10:00,17.05,17.11,17.05,17.11,159017.0,11.1627,11.2019,11.1627,11.2019,159017.0
2018-02-12 11:15:00,17.11,17.12,17.05,17.09,151903.0,11.2019,11.2085,11.1627,11.1888,151903.0
2018-02-12 11:20:00,17.09,17.1,17.07,17.08,113883.0,11.1888,11.1954,11.1757,11.1823,113883.0
2018-02-12 11:25:00,17.08,17.11,17.05,17.09,147072.0,11.1823,11.2019,11.1627,11.1888,147072.0
2018-02-12 11:30:00,17.09,17.1,17.05,17.09,127657.0,11.1888,11.1954,11.1627,11.1888,127657.0
2018-02-12 11:35:00,17.08,17.1,17.07,17.1,91037.0,11.1823,11.1954,11.1757,11.1954,91037.0
2018-02-12 11:40:00,17.1,17.13,17.08,17.08,106583.0,11.1954,11.215,11.1823,11.1823,106583.0
2018-02-12 11:45:00,17.09,17.09,17.06,17.07,98568.0,11.1888,11.1888,11.1692,11.1757,98568.0
2018-02-12 11:50:00,17.06,17.12,17.05,17.11,655376.0,11.1692,11.2085,11.1627,11.2019,655376.0
2018-02-12 11:55:00,17.11,17.11,17.09,17.11,562600.0,11.2019,11.2019,11.1888,11.2019,562600.0
2018-02-12 12:00:00,17.11,17.15,17.09,17.14,579217.0,11.2019,11.2281,11.1888,11.2216,579217.0
2018-02-12 12:05:00,17.14,17.15,17.1,17.14,220627.0,11.2216,11.2281,11.1954,11.2216,220627.0
2018-02-12 12:10:00,17.14,17.2,17.14,17.2,85466.0,11.2216,11.2609,11.2216,11.2609,85466.0
2018-02-12 12:15:00,17.2,17.24,17.2,17.23,186527.0,11.2609,11.287,11.2609,11.2805,186527.0
2018-02-12 12:20:00,17.23,17.23,17.19,17.2,151187.0,11.2805,11.2805,11.2543,11.2609,151187.0
2018-02-12 12:25:00,17.2,17.2,17.16,17.17,100711.0,11.2609,11.2609,11.2347,11.2412,100711.0
2018-02-12 12:30:00,17.16,17.17,17.13,17.16,78539.0,11.2347,11.2412,11.215,11.2347,78539.0
2018-02-12 12:35:00,17.17,17.19,17.16,17.19,95136.0,11.2412,11.2543,11.2347,11.2543,95136.0
2018-02-12 12:40:00,17.19,17.19,17.16,17.16,60037.0,11.2543,11.2543,11.2347,11.2347,60037.0
2018-02-12 12:45:00,17.16,17.18,17.15,17.15,94704.0,11.2347,11.2478,11.2281,11.2281,94704.0
2018-02-12 12:50:00,17.16,17.21,17.15,17.21,75879.0,11.2347,11.2674,11.2281,11.2674,75879.0
2018-02-12 12:55:00,17.2,17.21,17.17,17.18,72603.0,11.2609,11.2674,11.2412,11.2478,72603.0
2018-02-12 13:00:00,17.18,17.2,17.18,17.2,108539.0,11.2478,11.2609,11.2478,11.2609,108539.0
2018-02-12 13:05:00,17.19,17.2,17.17,17.19,98103.0,11.2543,11.2609,11.2412,11.2543,98103.0
2018-02-12 13:10:00,17.19,17.25,17.18,17.23,76024.0,11.2543,11.2936,11.2478,11.2805,76024.0
2018-02-12 13:15:00,17.24,17.24,17.2,17.21,81245.0,11.287,11.287,11.2609,11.2674,81245.0
2018-02-12 13:20:00,17.2,17.24,17.19,17.23,68997.0,11.2609,11.287,11.2543,11.2805,68997.0
2018-02-12 13:25:00,17.23,17.24,17.21,17.23,69519.0,11.2805,11.287,11.2674,11.2805,69519.0
2018-02-12 13:30:00,17.23,17.23,17.2,17.22,58951.0,11.2805,11.2805,11.2609,11.274,58951.0
2018-02-12 13:35:00,17.21,17.23,17.2,17.23,126554.0,11.2674,11.2805,11.2609,11.2805,126554.0
2018-02-12 13:40:00,17.23,17.23,17.2,17.21,84747.0,11.2805,11.2805,11.2609,11.2674,84747.0
2018-02-12 13:45:00,17.21,17.21,17.19,17.2,141598.0,11.2674,11.2674,11.2543,11.2609,141598.0
2018-02-12 13:50:00,17.2,17.25,17.19,17.25,189178.0,11.2609,11.2936,11.2543,11.2936,189178.0
2018-02-12 13:55:00,17.25,17.32,17.25,17.29,200915.0,11.2936,11.3394,11.2936,11.3198,200915.0
2018-02-12 14:00:00,17.29,17.29,17.26,17.27,140852.0,11.3198,11.3198,11.3001,11.3067,140852.0
2018-02-12 14:05:00,17.27,17.28,17.23,17.24,103680.0,11.3067,11.3132,11.2805,11.287,103680.0
2018-02-12 14:10:00,17.24,17.25,17.21,17.22,86601.0,11.287,11.2936,11.2674,11.274,86601.0
2018-02-12 14:15:00,17.23,17.25,17.21,17.23,78157.0,11.2805,11.2936,11.2674,11.2805,78157.0
2018-02-12 14:20:00,17.23,17.28,17.23,17.26,68229.0,11.2805,11.3132,11.2805,11.3001,68229.0
2018-02-12 14:25:00,17.26,17.27,17.25,17.25,84491.0,11.3001,11.3067,11.2936,11.2936,84491.0
2018-02-12 14:30:00,17.25,17.28,17.25,17.27,123612.0,11.2936,11.3132,11.2936,11.3067,123612.0
2018-02-12 14:35:00,17.26,17.27,17.26,17.27,121266.0,11.3001,11.3067,11.3001,11.3067,121266.0
2018-02-12 14:40:00,17.27,17.29,17.26,17.26,144012.0,11.3067,11.3198,11.3001,11.3001,144012.0
2018-02-12 14:45:00,17.27,17.27,17.22,17.23,208694.0,11.3067,11.3067,11.274,11.2805,208694.0
2018-02-12 14:50:00,17.23,17.25,17.22,17.25,91508.0,11.2805,11.2936,11.274,11.2936,91508.0
2018-02-12 14:55:00,17.25,17.25,17.23,17.23,121542.0,11.2936,11.2936,11.2805,11.2805,121542.0
2018-02-12 15:00:00,17.23,17.27,17.23,17.27,93945.0,11.2805,11.3067,11.2805,11.3067,93945.0
2018-02-12 15:05:00,17.26,17.29,17.26,17.28,92080.0,11.3001,11.3198,11.3001,11.3132,92080.0
2018-02-12 15:10:00,17.28,17.32,17.26,17.32,128897.0,11.3132,11.3394,11.3001,11.3394,128897.0
2018-02-12 15:15:00,17.31,17.32,17.29,17.31,335261.0,11.3329,11.3394,11.3198,11.3329,335261.0
2018-02-12 15:20:00,17.31,17.37,17.3,17.36,173810.0,11.3329,11.3722,11.3263,11.3656,173810.0
2018-02-12 15:25:00,17.36,17.36,17.31,17.32,166787.0,11.3656,11.3656,11.3329,11.3394,166787.0
2018-02-12 15:30:00,17.31,17.34,17.29,17.3,177307.0,11.3329,11.3525,11.3198,11.3263,177307.0
2018-02-12 15:35:00,17.31,17.32,17.26,17.29,214213.0,11.3329,11.3394,11.3001,11.3198,214213.0
2018-02-12 15:40:00,17.29,17.32,17.28,17.31,202096.0,11.3198,11.3394,11.3132,11.3329,202096.0
2018-02-12 15:45:00,17.31,17.32,17.21,17.24,481729.0,11.3329,11.3394,11.2674,11.287,481729.0
2018-02-12 15:50:00,17.23,17.3,17.23,17.28,410811.0,11.2805,11.3263,11.2805,11.3132,410811.0
2018-02-12 15:55:00,17.28,17.31,17.27,17.3,1024786.0,11.3132,11.3329,11.3067,11.3263,1024786.0
2018-02-13 09:30:00,17.2,17.24,17.13,17.2,517558.0,11.2609,11.287,11.215,11.2609,517558.0
2018-02-13 09:35:00,17.2,17.23,17.15,17.17,181838.0,11.2609,11.2805,11.2281,11.2412,181838.0
2018-02-13 09:40:00,17.18,17.26,17.15,17.24,209184.0,11.2478,11.3001,11.2281,11.287,209184.0
2018-02-13 09:45:00,17.23,17.24,17.19,17.2,165571.0,11.2805,11.287,11.2543,11.2609,165571.0
2018-02-13 09:50:00,17.19,17.21,17.18,17.2,65532.0,11.2543,11.2674,11.2478,11.2609,65532.0
2018-02-13 09:55:00,17.21,17.22,17.18,17.22,64847.0,11.2674,11.274,11.2478,11.274,64847.0
2018-02-13 10:00:00,17.23,17.25,17.2,17.21,87599.0,11.2805,11.2936,11.2609,11.2674,87599.0
2018-02-13 10:05:00,17.21,17.24,17.2,17.24,46206.0,11.2674,11.287,11.2609,11.287,46206.0
2018-02-13 10:10:00,17.23,17.25,17.22,17.25,69705.0,11.2805,11.2936,11.274,11.2936,69705.0
2018-02-13 10:15:00,17.25,17.25,17.21,17.25,64541.0,11.2936,11.2936,11.2674,11.2936,64541.0
2018-02-13 10:20:00,17.24,17.29,17.24,17.29,33736.0,11.287,11.3198,11.287,11.3198,33736.0
2018-02-13 10:25:00,17.28,17.29,17.24,17.26,306890.0,11.3132,11.3198,11.287,11.3001,306890.0
2018-02-13 10:30:00,17.26,17.27,17.23,17.25,140494.0,11.3001,11.3067,11.2805,11.2936,140494.0
2018-02-13 10:35:00,17.26,17.33,17.25,17.32,101304.0,11.3001,11.346,11.2936,11.3394,101304.0
2018-02-13 10:40:00,17.32,17.36,17.32,17.33,90773.0,11.3394,11.3656,11.3394,11.346,90773.0
2018-02-13 10:45:00,17.32,17.39,17.31,17.39,78827.0,11.3394,11.3853,11.3329,11.3853,78827.0
2018-02-13 10:50:00,17.38,17.39,17.31,17.32,64029.0,11.3787,11.3853,11.3329,11.3394,64029.0
2018-02-13 10:55:00,17.32,17.34,17.31,17.31,44995.0,11.3394,11.3525,11.3329,11.3329,44995.0
2018-02-13 11:00:00,17.31,17.32,17.29,17.3,51471.0,11.3329,11.3394,11.3198,11.3263,51471.0
2018-02-13 11:05:00,17.29,17.31,17.28,17.29,83037.0,11.3198,11.3329,11.3132,11.3198,83037.0
2018-02-13 11:10:00,17.28,17.32,17.28,17.32,54735.0,11.3132,11.3394,11.3132,11.3394,54735.0
2018-02-13 11:15:00,17.32,17.33,17.27,17.3,112197.0,11.3394,11.346,11.3067,11.3263,112197.0
2018-02-13 11:20:00,17.29,17.32,17.28,17.32,95980.0,11.3198,11.3394,11.3132,11.3394,95980.0
2018-02-13 11:25:00,17.32,17.33,17.29,17.29,94797.0,11.3394,11.346,11.3198,11.3198,94797.0
2018-02-13 11:30:00,17.3,17.32,17.29,17.31,200145.0,11.3263,11.3394,11.3198,11.3329,200145.0
2018-02-13 11:35:00,17.31,17.33,17.3,17.32,90505.0,11.3329,11.346,11.3263,11.3394,90505.0
2018-02-13 11:40:00,17.32,17.33,17.31,17.31,21100.0,11.3394,11.346,11.3329,11.3329,21100.0
2018-02-13 11:45:00,17.32,17.38,17.31,17.38,62435.0,11.3394,11.3787,11.3329,11.3787,62435.0
2018-02-13 11:50:00,17.37,17.38,17.36,17.36,85090.0,11.3722,11.3787,11.3656,11.3656,85090.0
2018-02-13 11:55:00,17.37,17.38,17.36,17.38,41976.0,11.3722,11.3787,11.3656,11.3787,41976.0
2018-02-13 12:00:00,17.37,17.39,17.35,17.37,78610.0,11.3722,11.3853,11.3591,11.3722,78610.0
2018-02-13 12:05:00,17.37,17.37,17.36,17.37,44115.0,11.3722,11.3722,11.3656,11.3722,44115.0
2018-02-13 12:10:00,17.36,17.39,17.36,17.39,79101.0,11.3656,11.3853,11.3656,11.3853,79101.0
2018-02-13 12:15:00,17.38,17.38,17.37,17.37,38415.0,11.3787,11.3787,11.3722,11.3722,38415.0
2018-02-13 12:20:00,17.38,17.4,17.36,17.38,112837.0,11.3787,11.3918,11.3656,11.3787,112837.0
2018-02-13 12:25:00,17.37,17.39,17.37,17.38,33239.0,11.3722,11.3853,11.3722,11.3787,33239.0
2018-02-13 12:30:00,17.38,17.41,17.38,17.39,80664.0,11.3787,11.3983,11.3787,11.3853,80664.0
2018-02-13 12:35:00,17.39,17.42,17.38,17.39,80153.0,11.3853,11.4049,11.3787,11.3853,80153.0
2018-02-13 12:40:00,17.39,17.41,17.39,17.41,36942.0,11.3853,11.3983,11.3853,11.3983,36942.0
2018-02-13 12:45:00,17.41,17.43,17.4,17.43,52228.0,11.3983,11.4114,11.3918,11.4114,52228.0
2018-02-13 12:50:00,17.42,17.43,17.4,17.41,41934.0,11.4049,11.4114,11.3918,11.3983,41934.0
2018-02-13 12:55:00,17.4,17.41,17.38,17.39,39364.0,11.3918,11.3983,11.3787,11.3853,39364.0
2018-02-13 13:00:00,17.39,17.4,17.37,17.38,23012.0,11.3853,11.3918,11.3722,11.3787,23012.0
2018-02-13 13:05:00,17.38,17.39,17.36,17.38,48629.0,11.3787,11.3853,11.3656,11.3787,48629.0
2018-02-13 13:10:00,17.38,17.39,17.36,17.39,37623.0,11.3787,11.3853,11.3656,11.3853,37623.0
2018-02-13 13:15:00,17.39,17.41,17.39,17.4,48365.0,11.3853,11.3983,11.3853,11.3918,48365.0
2018-02-13 13:20:00,17.4,17.44,17.4,17.43,86387.0,11.3918,11.418,11.3918,11.4114,86387.0
2018-02-13 13:25:00,17.43,17.43,17.4,17.4,23921.0,11.4114,11.4114,11.3918,11.3918,23921.0
2018-02-13 13:30:00,17.4,17.42,17.39,17.41,62716.0,11.3918,11.4049,11.3853,11.3983,62716.0
2018-02-13 13:35:00,17.41,17.45,17.41,17.45,32224.0,11.3983,11.4245,11.3983,11.4245,32224.0
2018-02-13 13:40:00,17.45,17.45,17.43,17.43,60775.0,11.4245,11.4245,11.4114,11.4114,60775.0
2018-02-13 13:45:00,17.43,17.44,17.41,17.44,88988.0,11.4114,11.418,11.3983,11.418,88988.0
2018-02-13 13:50:00,17.43,17.44,17.41,17.42,50952.0,11.4114,11.418,11.3983,11.4049,50952.0
2018-02-13 13:55:00,17.42,17.42,17.4,17.4,18800.0,11.4049,11.4049,11.3918,11.3918,18800.0
2018-02-13 14:00:00,17.4,17.41,17.38,17.39,39968.0,11.3918,11.3983,11.3787,11.3853,39968.0
2018-02-13 14:05:00,17.39,17.4,17.38,17.39,41565.0,11.3853,11.3918,11.3787,11.3853,41565.0
2018-02-13 14:10:00,17.38,17.41,17.38,17.39,48413.0,11.3787,11.3983,11.3787,11.3853,48413.0
2018-02-13 14:15:00,17.39,17.4,17.37,17.38,31666.0,11.3853,11.3918,11.3722,11.3787,31666.0
2018-02-13 14:20:00,17.37,17.38,17.36,17.36,25288.0,11.3722,11.3787,11.3656,11.3656,25288.0
2018-02-13 14:25:00,17.36,17.37,17.35,17.37,50356.0,11.3656,11.3722,11.3591,11.3722,50356.0
2018-02-13 14:30:00,17.37,17.37,17.34,17.35,58917.0,11.3722,11.3722,11.3525,11.3591,58917.0
2018-02-13 14:35:00,17.35,17.36,17.35,17.35,28160.0,11.3591,11.3656,11.3591,11.3591,28160.0
2018-02-13 14:40:00,17.35,17.36,17.33,17.33,41477.0,11.3591,11.3656,11.346,11.346,41477.0
2018-02-13 14:45:00,17.33,17.37,17.33,17.37,42325.0,11.346,11.3722,11.346,11.3722,42325.0
2018-02-13 14:50:00,17.37,17.4,17.35,17.4,109511.0,11.3722,11.3918,11.3591,11.3918,109511.0
2018-02-13 14:55:00,17.39,17.4,17.38,17.39,56719.0,11.3853,11.3918,11.3787,11.3853,56719.0
2018-02-13 15:00:00,17.38,17.39,17.37,17.37,43097.0,11.3787,11.3853,11.3722,11.3722,43097.0
2018-02-13 15:05:00,17.37,17.4,17.36,17.4,63866.0,11.3722,11.3918,11.3656,11.3918,63866.0
2018-02-13 15:10:00,17.4,17.41,17.38,17.39,110202.0,11.3918,11.3983,11.3787,11.3853,110202.0
2018-02-13 15:15:00,17.39,17.4,17.38,17.38,42278.0,11.3853,11.3918,11.3787,11.3787,42278.0
2018-02-13 15:20:00,17.38,17.39,17.36,17.37,61493.0,11.3787,11.3853,11.3656,11.3722,61493.0
2018-02-13 15:25:00,17.37,17.39,17.37,17.37,62449.0,11.3722,11.3853,11.3722,11.3722,62449.0
2018-02-13 15:30:00,17.37,17.4,17.36,17.39,65052.0,11.3722,11.3918,11.3656,11.3853,65052.0
2018-02-13 15:35:00,17.39,17.43,17.39,17.41,107582.0,11.3853,11.4114,11.3853,11.3983,107582.0
2018-02-13 15:40:00,17.4,17.41,17.35,17.36,138963.0,11.3918,11.3983,11.3591,11.3656,138963.0
2018-02-13 15:45:00,17.35,17.38,17.34,17.37,137757.0,11.3591,11.3787,11.3525,11.3722,137757.0
2018-02-13 15:50:00,17.37,17.4,17.37,17.39,183856.0,11.3722,11.3918,11.3722,11.3853,183856.0
2018-02-13 15:55:00,17.39,17.4,17.37,17.39,408360.0,11.3853,11.3918,11.3722,11.3853,408360.0
2018-02-14 09:30:00,17.21,17.31,17.2,17.24,281234.0,11.2674,11.3329,11.2609,11.287,281234.0
2018-02-14 09:35:00,17.24,17.27,17.19,17.23,110389.0,11.287,11.3067,11.2543,11.2805,110389.0
2018-02-14 09:40:00,17.23,17.25,17.17,17.19,128587.0,11.2805,11.2936,11.2412,11.2543,128587.0
2018-02-14 09:45:00,17.18,17.23,17.14,17.23,105013.0,11.2478,11.2805,11.2216,11.2805,105013.0
2018-02-14 09:50:00,17.23,17.27,17.22,17.27,99028.0,11.2805,11.3067,11.274,11.3067,99028.0
2018-02-14 09:55:00,17.26,17.27,17.2,17.21,80236.0,11.3001,11.3067,11.2609,11.2674,80236.0
2018-02-14 10:00:00,17.21,17.23,17.21,17.23,42970.0,11.2674,11.2805,11.2674,11.2805,42970.0
2018-02-14 10:05:00,17.22,17.32,17.22,17.31,73013.0,11.274,11.3394,11.274,11.3329,73013.0
2018-02-14 10:10:00,17.31,17.35,17.3,17.32,67332.0,11.3329,11.3591,11.3263,11.3394,67332.0
2018-02-14 10:15:00,17.31,17.33,17.29,17.31,59338.0,11.3329,11.346,11.3198,11.3329,59338.0
2018-02-14 10:20:00,17.3,17.36,17.3,17.32,76392.0,11.3263,11.3656,11.3263,11.3394,76392.0
2018-02-14 10:25:00,17.32,17.35,17.31,17.32,41149.0,11.3394,11.3591,11.3329,11.3394,41149.0
2018-02-14 10:30:00,17.32,17.43,17.32,17.38,86767.0,11.3394,11.4114,11.3394,11.3787,86767.0
2018-02-14 10:35:00,17.38,17.48,17.37,17.48,144176.0,11.3787,11.4442,11.3722,11.4442,144176.0
2018-02-14 10:40:00,17.48,17.49,17.42,17.44,103758.0,11.4442,11.4507,11.4049,11.418,103758.0
2018-02-14 10:45:00,17.43,17.46,17.42,17.42,81216.0,11.4114,11.4311,11.4049,11.4049,81216.0
2018-02-14 10:50:00,17.42,17.43,17.38,17.39,62488.0,11.4049,11.4114,11.3787,11.3853,62488.0
2018-02-14 10:55:00,17.39,17.41,17.37,17.37,69264.0,11.3853,11.3983,11.3722,11.3722,69264.0
2018-02-14 11:00:00,17.38,17.41,17.33,17.34,69689.0,11.3787,11.3983,11.346,11.3525,69689.0
2018-02-14 11:05:00,17.34,17.35,17.3,17.32,78766.0,11.3525,11.3591,11.3263,11.3394,78766.0
2018-02-14 11:10:00,17.32,17.33,17.29,17.32,110281.0,11.3394,11.346,11.3198,11.3394,110281.0
2018-02-14 11:15:00,17.32,17.34,17.31,17.34,101418.0,11.3394,11.3525,11.3329,11.3525,101418.0
2018-02-14 11:20:00,17.34,17.38,17.33,17.37,89705.0,11.3525,11.3787,11.346,11.3722,89705.0
2018-02-14 11:25:00,17.36,17.39,17.35,17.35,81402.0,11.3656,11.3853,11.3591,11.3591,81402.0
2018-02-14 11:30:00,17.36,17.36,17.34,17.34,50805.0,11.3656,11.3656,11.3525,11.3525,50805.0
2018-02-14 11:35:00,17.33,17.36,17.31,17.36,123699.0,11.346,11.3656,11.3329,11.3656,123699.0
2018-02-14 11:40:00,17.35,17.38,17.34,17.36,54615.0,11.3591,11.3787,11.3525,11.3656,54615.0
2018-02-14 11:45:00,17.35,17.37,17.32,17.32,50999.0,11.3591,11.3722,11.3394,11.3394,50999.0
2018-02-14 11:50:00,17.32,17.34,17.32,17.34,34446.0,11.3394,11.3525,11.3394,11.3525,34446.0
2018-02-14 11:55:00,17.34,17.35,17.33,17.33,55224.0,11.3525,11.3591,11.346,11.346,55224.0
2018-02-14 12:00:00,17.34,17.36,17.33,17.34,39762.0,11.3525,11.3656,11.346,11.3525,39762.0
2018-02-14 12:05:00,17.34,17.34,17.31,17.32,56849.0,11.3525,11.3525,11.3329,11.3394,56849.0
2018-02-14 12:10:00,17.32,17.35,17.31,17.34,42529.0,11.3394,11.3591,11.3329,11.3525,42529.0
2018-02-14 12:15:00,17.35,17.35,17.31,17.32,72862.0,11.3591,11.3591,11.3329,11.3394,72862.0
2018-02-14 12:20:00,17.32,17.35,17.31,17.34,35897.0,11.3394,11.3591,11.3329,11.3525,35897.0
2018-02-14 12:25:00,17.34,17.37,17.34,17.36,58312.0,11.3525,11.3722,11.3525,11.3656,58312.0
2018-02-14 12:30:00,17.35,17.36,17.33,17.33,24653.0,11.3591,11.3656,11.346,11.346,24653.0
2018-02-14 12:35:00,17.33,17.34,17.32,17.32,55708.0,11.346,11.3525,11.3394,11.3394,55708.0
2018-02-14 12:40:00,17.33,17.35,17.32,17.35,41505.0,11.346,11.3591,11.3394,11.3591,41505.0
2018-02-14 12:45:00,17.35,17.37,17.34,17.36,28078.0,11.3591,11.3722,11.3525,11.3656,28078.0
2018-02-14 12:50:00,17.35,17.38,17.34,17.38,40949.0,11.3591,11.3787,11.3525,11.3787,40949.0
2018-02-14 12:55:00,17.37,17.39,17.36,17.38,65188.0,11.3722,11.3853,11.3656,11.3787,65188.0
2018-02-14 13:00:00,17.38,17.41,17.36,17.39,47290.0,11.3787,11.3983,11.3656,11.3853,47290.0
2018-02-14 13:05:00,17.4,17.43,17.4,17.4,38685.0,11.3918,11.4114,11.3918,11.3918,38685.0
2018-02-14 13:10:00,17.41,17.45,17.4,17.43,43911.0,11.3983,11.4245,11.3918,11.4114,43911.0
2018-02-14 13:15:00,17.44,17.46,17.43,17.44,97767.0,11.418,11.4311,11.4114,11.418,97767.0
2018-02-14 13:20:00,17.44,17.49,17.43,17.48,131515.0,11.418,11.4507,11.4114,11.4442,131515.0
2018-02-14 13:25:00,17.48,17.5,17.47,17.48,78737.0,11.4442,11.4573,11.4376,11.4442,78737.0
2018-02-14 13:30:00,17.48,17.5,17.47,17.48,69205.0,11.4442,11.4573,11.4376,11.4442,69205.0
2018-02-14 13:35:00,17.48,17.5,17.48,17.49,40231.0,11.4442,11.4573,11.4442,11.4507,40231.0
2018-02-14 13:40:00,17.49,17.5,17.48,17.5,63410.0,11.4507,11.4573,11.4442,11.4573,63410.0
2018-02-14 13:45:00,17.5,17.52,17.49,17.52,96153.0,11.4573,11.4704,11.4507,11.4704,96153.0
2018-02-14 13:50:00,17.51,17.53,17.49,17.53,82959.0,11.4638,11.4769,11.4507,11.4769,82959.0
2018-02-14 13:55:00,17.53,17.54,17.51,17.53,37802.0,11.4769,11.4835,11.4638,11.4769,37802.0
2018-02-14 14:00:00,17.54,17.58,17.52,17.53,104664.0,11.4835,11.5096,11.4704,11.4769,104664.0
2018-02-14 14:05:00,17.54,17.56,17.53,17.54,53133.0,11.4835,11.4965,11.4769,11.4835,53133.0
2018-02-14 14:10:00,17.55,17.58,17.55,17.58,76186.0,11.49,11.5096,11.49,11.5096,76186.0
2018-02-14 14:15:00,17.57,17.58,17.53,17.54,51985.0,11.5031,11.5096,11.4769,11.4835,51985.0
2018-02-14 14:20:00,17.54,17.56,17.51,17.52,82328.0,11.4835,11.4965,11.4638,11.4704,82328.0
2018-02-14 14:25:00,17.51,17.53,17.5,17.5,87972.0,11.4638,11.4769,11.4573,11.4573,87972.0
2018-02-14 14:30:00,17.5,17.52,17.49,17.51,57804.0,11.4573,11.4704,11.4507,11.4638,57804.0
2018-02-14 14:35:00,17.51,17.54,17.51,17.54,52122.0,11.4638,11.4835,11.4638,11.4835,52122.0
2018-02-14 14:40:00,17.55,17.57,17.54,17.55,74566.0,11.49,11.5031,11.4835,11.49,74566.0
2018-02-14 14:45:00,17.55,17.56,17.53,17.55,62717.0,11.49,11.4965,11.4769,11.49,62717.0
2018-02-14 14:50:00,17.55,17.56,17.51,17.54,142030.0,11.49,11.4965,11.4638,11.4835,142030.0
2018-02-14 14:55:00,17.53,17.55,17.53,17.53,46411.0,11.4769,11.49,11.4769,11.4769,46411.0
2018-02-14 15:00:00,17.54,17.56,17.53,17.55,61780.0,11.4835,11.4965,11.4769,11.49,61780.0
2018-02-14 15:05:00,17.56,17.56,17.52,17.53,62175.0,11.4965,11.4965,11.4704,11.4769,62175.0
2018-02-14 15:10:00,17.52,17.54,17.51,17.54,63207.0,11.4704,11.4835,11.4638,11.4835,63207.0
2018-02-14 15:15:00,17.53,17.54,17.51,17.54,40164.0,11.4769,11.4835,11.4638,11.4835,40164.0
2018-02-14 15:20:00,17.54,17.54,17.51,17.51,72517.0,11.4835,11.4835,11.4638,11.4638,72517.0
2018-02-14 15:25:00,17.51,17.53,17.5,17.5,68390.0,11.4638,11.4769,11.4573,11.4573,68390.0
2018-02-14 15:30:00,17.5,17.5,17.45,17.46,173619.0,11.4573,11.4573,11.4245,11.4311,173619.0
2018-02-14 15:35:00,17.46,17.46,17.43,17.46,317081.0,11.4311,11.4311,11.4114,11.4311,317081.0
2018-02-14 15:40:00,17.46,17.48,17.44,17.45,452888.0,11.4311,11.4442,11.418,11.4245,452888.0
2018-02-14 15:45:00,17.44,17.48,17.43,17.46,747921.0,11.418,11.4442,11.4114,11.4311,747921.0
2018-02-14 15:50:00,17.46,17.48,17.44,17.45,864956.0,11.4311,11.4442,11.418,11.4245,864956.0
2018-02-14 15:55:00,17.46,17.48,17.45,17.46,694818.0,11.4311,11.4442,11.4245,11.4311,694818.0
2018-02-15 09:30:00,17.58,17.61,17.44,17.6,478273.0,11.5096,11.5293,11.418,11.5227,478273.0
2018-02-15 09:35:00,17.6,17.65,17.57,17.64,224901.0,11.5227,11.5555,11.5031,11.5489,224901.0
2018-02-15 09:40:00,17.64,17.65,17.52,17.56,278353.0,11.5489,11.5555,11.4704,11.4965,278353.0
2018-02-15 09:45:00,17.55,17.56,17.42,17.42,345370.0,11.49,11.4965,11.4049,11.4049,345370.0
2018-02-15 09:50:00,17.42,17.42,17.37,17.39,302671.0,11.4049,11.4049,11.3722,11.3853,302671.0
2018-02-15 09:55:00,17.39,17.43,17.38,17.39,240082.0,11.3853,11.4114,11.3787,11.3853,240082.0
2018-02-15 10:00:00,17.4,17.5,17.39,17.48,316613.0,11.3918,11.4573,11.3853,11.4442,316613.0
2018-02-15 10:05:00,17.48,17.48,17.4,17.41,269165.0,11.4442,11.4442,11.3918,11.3983,269165.0
2018-02-15 10:10:00,17.42,17.42,17.37,17.38,193271.0,11.4049,11.4049,11.3722,11.3787,193271.0
2018-02-15 10:15:00,17.38,17.39,17.31,17.32,348550.0,11.3787,11.3853,11.3329,11.3394,348550.0
2018-02-15 10:20:00,17.32,17.37,17.32,17.32,131768.0,11.3394,11.3722,11.3394,11.3394,131768.0
2018-02-15 10:25:00,17.32,17.36,17.28,17.35,269052.0,11.3394,11.3656,11.3132,11.3591,269052.0
2018-02-15 10:30:00,17.34,17.35,17.3,17.33,243535.0,11.3525,11.3591,11.3263,11.346,243535.0
2018-02-15 10:35:00,17.32,17.36,17.32,17.33,222963.0,11.3394,11.3656,11.3394,11.346,222963.0
2018-02-15 10:40:00,17.33,17.35,17.29,17.3,156779.0,11.346,11.3591,11.3198,11.3263,156779.0
2018-02-15 10:45:00,17.3,17.34,17.27,17.29,333781.0,11.3263,11.3525,11.3067,11.3198,333781.0
2018-02-15 10:50:00,17.29,17.31,17.28,17.3,159387.0,11.3198,11.3329,11.3132,11.3263,159387.0
2018-02-15 10:55:00,17.29,17.3,17.24,17.24,126813.0,11.3198,11.3263,11.287,11.287,126813.0
2018-02-15 11:00:00,17.23,17.25,17.19,17.21,188591.0,11.2805,11.2936,11.2543,11.2674,188591.0
2018-02-15 11:05:00,17.21,17.21,17.15,17.16,368265.0,11.2674,11.2674,11.2281,11.2347,368265.0
2018-02-15 11:10:00,17.16,17.2,17.15,17.19,276170.0,11.2347,11.2609,11.2281,11.2543,276170.0
2018-02-15 11:15:00,17.18,17.21,17.17,17.17,230104.0,11.2478,11.2674,11.2412,11.2412,230104.0
2018-02-15 11:20:00,17.18,17.22,17.17,17.2,170349.0,11.2478,11.274,11.2412,11.2609,170349.0
2018-02-15 11:25:00,17.2,17.26,17.18,17.24,162284.0,11.2609,11.3001,11.2478,11.287,162284.0
2018-02-15 11:30:00,17.24,17.26,17.23,17.23,85061.0,11.287,11.3001,11.2805,11.2805,85061.0
2018-02-15 11:35:00,17.23,17.25,17.21,17.22,105371.0,11.2805,11.2936,11.2674,11.274,105371.0
2018-02-15 11:40:00,17.22,17.28,17.22,17.28,85445.0,11.274,11.3132,11.274,11.3132,85445.0
2018-02-15 11:45:00,17.27,17.32,17.27,17.32,108975.0,11.3067,11.3394,11.3067,11.3394,108975.0
2018-02-15 11:50:00,17.32,17.32,17.28,17.28,325038.0,11.3394,11.3394,11.3132,11.3132,325038.0
2018-02-15 11:55:00,17.29,17.29,17.27,17.28,90154.0,11.3198,11.3198,11.3067,11.3132,90154.0
2018-02-15 12:00:00,17.28,17.29,17.23,17.23,141547.0,11.3132,11.3198,11.2805,11.2805,141547.0
2018-02-15 12:05:00,17.23,17.24,17.22,17.23,107976.0,11.2805,11.287,11.274,11.2805,107976.0
2018-02-15 12:10:00,17.24,17.25,17.21,17.23,87391.0,11.287,11.2936,11.2674,11.2805,87391.0
2018-02-15 12:15:00,17.23,17.25,17.22,17.23,59679.0,11.2805,11.2936,11.274,11.2805,59679.0
2018-02-15 12:20:00,17.24,17.25,17.23,17.24,85822.0,11.287,11.2936,11.2805,11.287,85822.0
2018-02-15 12:25:00,17.23,17.25,17.23,17.24,38876.0,11.2805,11.2936,11.2805,11.287,38876.0
2018-02-15 12:30:00,17.25,17.26,17.24,17.26,37228.0,11.2936,11.3001,11.287,11.3001,37228.0
2018-02-15 12:35:00,17.26,17.28,17.25,17.28,105217.0,11.3001,11.3132,11.2936,11.3132,105217.0
2018-02-15 12:40:00,17.28,17.28,17.25,17.26,78968.0,11.3132,11.3132,11.2936,11.3001,78968.0
2018-02-15 12:45:00,17.25,17.26,17.23,17.23,58558.0,11.2936,11.3001,11.2805,11.2805,58558.0
2018-02-15 12:50:00,17.23,17.25,17.23,17.23,56642.0,11.2805,11.2936,11.2805,11.2805,56642.0
2018-02-15 12:55:00,17.23,17.28,17.23,17.27,105498.0,11.2805,11.3132,11.2805,11.3067,105498.0
2018-02-15 13:00:00,17.27,17.32,17.27,17.31,87182.0,11.3067,11.3394,11.3067,11.3329,87182.0
2018-02-15 13:05:00,17.32,17.34,17.31,17.32,122701.0,11.3394,11.3525,11.3329,11.3394,122701.0
2018-02-15 13:10:00,17.32,17.33,17.31,17.32,66520.0,11.3394,11.346,11.3329,11.3394,66520.0
2018-02-15 13:15:00,17.32,17.33,17.29,17.29,112909.0,11.3394,11.346,11.3198,11.3198,112909.0
2018-02-15 13:20:00,17.3,17.3,17.25,17.26,80977.0,11.3263,11.3263,11.2936,11.3001,80977.0
2018-02-15 13:25:00,17.27,17.29,17.26,17.26,57695.0,11.3067,11.3198,11.3001,11.3001,57695.0
2018-02-15 13:30:00,17.26,17.26,17.23,17.23,82088.0,11.3001,11.3001,11.2805,11.2805,82088.0
2018-02-15 13:35:00,17.23,17.24,17.19,17.21,154559.0,11.2805,11.287,11.2543,11.2674,154559.0
2018-02-15 13:40:00,17.21,17.26,17.21,17.26,83718.0,11.2674,11.3001,11.2674,11.3001,83718.0
2018-02-15 13:45:00,17.26,17.28,17.24,17.28,74749.0,11.3001,11.3132,11.287,11.3132,74749.0
2018-02-15 13:50:00,17.28,17.33,17.26,17.32,135494.0,11.3132,11.346,11.3001,11.3394,135494.0
2018-02-15 13:55:00,17.32,17.33,17.3,17.31,65054.0,11.3394,11.346,11.3263,11.3329,65054.0
2018-02-15 14:00:00,17.31,17.33,17.29,17.32,107205.0,11.3329,11.346,11.3198,11.3394,107205.0
2018-02-15 14:05:00,17.33,17.35,17.32,17.33,55247.0,11.346,11.3591,11.3394,11.346,55247.0
2018-02-15 14:10:00,17.34,17.35,17.32,17.33,188319.0,11.3525,11.3591,11.3394,11.346,188319.0
2018-02-15 14:15:00,17.34,17.36,17.33,17.36,99928.0,11.3525,11.3656,11.346,11.3656,99928.0
2018-02-15 14:20:00,17.36,17.38,17.35,17.38,155700.0,11.3656,11.3787,11.3591,11.3787,155700.0
2018-02-15 14:25:00,17.38,17.38,17.35,17.37,316424.0,11.3787,11.3787,11.3591,11.3722,316424.0
2018-02-15 14:30:00,17.36,17.37,17.35,17.36,144506.0,11.3656,11.3722,11.3591,11.3656,144506.0
2018-02-15 14:35:00,17.36,17.36,17.34,17.36,81398.0,11.3656,11.3656,11.3525,11.3656,81398.0
2018-02-15 14:40:00,17.35,17.37,17.34,17.36,144844.0,11.3591,11.3722,11.3525,11.3656,144844.0
2018-02-15 14:45:00,17.36,17.36,17.33,17.33,93652.0,11.3656,11.3656,11.346,11.346,93652.0
2018-02-15 14:50:00,17.34,17.35,17.33,17.35,83813.0,11.3525,11.3591,11.346,11.3591,83813.0
2018-02-15 14:55:00,17.35,17.35,17.32,17.33,259935.0,11.3591,11.3591,11.3394,11.346,259935.0
2018-02-15 15:00:00,17.33,17.36,17.33,17.35,103342.0,11.346,11.3656,11.346,11.3591,103342.0
2018-02-15 15:05:00,17.35,17.36,17.29,17.3,197347.0,11.3591,11.3656,11.3198,11.3263,197347.0
2018-02-15 15:10:00,17.29,17.3,17.28,17.3,125771.0,11.3198,11.3263,11.3132,11.3263,125771.0
2018-02-15 15:15:00,17.3,17.31,17.26,17.27,261016.0,11.3263,11.3329,11.3001,11.3067,261016.0
2018-02-15 15:20:00,17.27,17.3,17.26,17.3,156483.0,11.3067,11.3263,11.3001,11.3263,156483.0
2018-02-15 15:25:00,17.3,17.31,17.26,17.27,174315.0,11.3263,11.3329,11.3001,11.3067,174315.0
2018-02-15 15:30:00,17.26,17.28,17.23,17.23,177735.0,11.3001,11.3132,11.2805,11.2805,177735.0
2018-02-15 15:35:00,17.23,17.25,17.22,17.23,197840.0,11.2805,11.2936,11.274,11.2805,197840.0
2018-02-15 15:40:00,17.23,17.25,17.22,17.25,365836.0,11.2805,11.2936,11.274,11.2936,365836.0
2018-02-15 15:45:00,17.24,17.27,17.24,17.27,288090.0,11.287,11.3067,11.287,11.3067,288090.0
2018-02-15 15:50:00,17.26,17.3,17.26,17.27,339687.0,11.3001,11.3263,11.3001,11.3067,339687.0
2018-02-15 15:55:00,17.28,17.31,17.27,17.31,616163.0,11.3132,11.3329,11.3067,11.3329,616163.0
2018-02-16 09:30:00,17.26,17.34,17.24,17.27,630191.0,11.3001,11.3525,11.287,11.3067,630191.0
2018-02-16 09:35:00,17.28,17.29,17.22,17.28,80448.0,11.3132,11.3198,11.274,11.3132,80448.0
2018-02-16 09:40:00,17.28,17.28,17.11,17.11,144464.0,11.3132,11.3132,11.2019,11.2019,144464.0
2018-02-16 09:45:00,17.11,17.16,17.1,17.1,157766.0,11.2019,11.2347,11.1954,11.1954,157766.0
2018-02-16 09:50:00,17.1,17.11,17.06,17.09,202337.0,11.1954,11.2019,11.1692,11.1888,202337.0
2018-02-16 09:55:00,17.1,17.11,17.06,17.1,165528.0,11.1954,11.2019,11.1692,11.1954,165528.0
2018-02-16 10:00:00,17.11,17.12,17.06,17.07,141700.0,11.2019,11.2085,11.1692,11.1757,141700.0
2018-02-16 10:05:00,17.07,17.08,17.05,17.07,115922.0,11.1757,11.1823,11.1627,11.1757,115922.0
2018-02-16 10:10:00,17.07,17.11,17.01,17.03,369667.0,11.1757,11.2019,11.1365,11.1496,369667.0
2018-02-16 10:15:00,17.04,17.07,17.03,17.05,186380.0,11.1561,11.1757,11.1496,11.1627,186380.0
2018-02-16 10:20:00,17.05,17.09,17.04,17.05,380506.0,11.1627,11.1888,11.1561,11.1627,380506.0
2018-02-16 10:25:00,17.06,17.09,17.02,17.02,253923.0,11.1692,11.1888,11.143,11.143,253923.0
2018-02-16 10:30:00,17.01,17.1,17.01,17.09,106831.0,11.1365,11.1954,11.1365,11.1888,106831.0
2018-02-16 10:35:00,17.1,17.11,17.06,17.07,80572.0,11.1954,11.2019,11.1692,11.1757,80572.0
2018-02-16 10:40:00,17.07,17.11,17.06,17.1,95721.0,11.1757,11.2019,11.1692,11.1954,95721.0
2018-02-16 10:45:00,17.1,17.13,17.09,17.12,62791.0,11.1954,11.215,11.1888,11.2085,62791.0
2018-02-16 10:50:00,17.12,17.12,17.08,17.11,96991.0,11.2085,11.2085,11.1823,11.2019,96991.0
2018-02-16 10:55:00,17.11,17.13,17.06,17.07,85811.0,11.2019,11.215,11.1692,11.1757,85811.0
2018-02-16 11:00:00,17.06,17.12,17.06,17.11,177951.0,11.1692,11.2085,11.1692,11.2019,177951.0
2018-02-16 11:05:00,17.11,17.16,17.1,17.16,78538.0,11.2019,11.2347,11.1954,11.2347,78538.0
2018-02-16 11:10:00,17.15,17.2,17.14,17.2,95877.0,11.2281,11.2609,11.2216,11.2609,95877.0
2018-02-16 11:15:00,17.21,17.22,17.19,17.21,66418.0,11.2674,11.274,11.2543,11.2674,66418.0
2018-02-16 11:20:00,17.21,17.22,17.2,17.21,67953.0,11.2674,11.274,11.2609,11.2674,67953.0
2018-02-16 11:25:00,17.21,17.25,17.18,17.2,109384.0,11.2674,11.2936,11.2478,11.2609,109384.0
2018-02-16 11:30:00,17.2,17.21,17.18,17.19,146857.0,11.2609,11.2674,11.2478,11.2543,146857.0
2018-02-16 11:35:00,17.19,17.2,17.17,17.18,91823.0,11.2543,11.2609,11.2412,11.2478,91823.0
2018-02-16 11:40:00,17.17,17.21,17.17,17.19,94044.0,11.2412,11.2674,11.2412,11.2543,94044.0
2018-02-16 11:45:00,17.19,17.23,17.17,17.22,163539.0,11.2543,11.2805,11.2412,11.274,163539.0
2018-02-16 11:50:00,17.23,17.24,17.17,17.21,185493.0,11.2805,11.287,11.2412,11.2674,185493.0
2018-02-16 11:55:00,17.21,17.23,17.21,17.22,57580.0,11.2674,11.2805,11.2674,11.274,57580.0
2018-02-16 12:00:00,17.22,17.25,17.21,17.25,61243.0,11.274,11.2936,11.2674,11.2936,61243.0
2018-02-16 12:05:00,17.25,17.26,17.23,17.23,43646.0,11.2936,11.3001,11.2805,11.2805,43646.0
2018-02-16 12:10:00,17.23,17.24,17.18,17.19,83949.0,11.2805,11.287,11.2478,11.2543,83949.0
2018-02-16 12:15:00,17.18,17.2,17.16,17.16,154300.0,11.2478,11.2609,11.2347,11.2347,154300.0
2018-02-16 12:20:00,17.17,17.17,17.15,17.15,35112.0,11.2412,11.2412,11.2281,11.2281,35112.0
2018-02-16 12:25:00,17.16,17.16,17.14,17.14,52216.0,11.2347,11.2347,11.2216,11.2216,52216.0
2018-02-16 12:30:00,17.14,17.23,17.14,17.22,160411.0,11.2216,11.2805,11.2216,11.274,160411.0
2018-02-16 12:35:00,17.21,17.22,17.19,17.19,45072.0,11.2674,11.274,11.2543,11.2543,45072.0
2018-02-16 12:40:00,17.19,17.2,17.14,17.14,84094.0,11.2543,11.2609,11.2216,11.2216,84094.0
2018-02-16 12:45:00,17.14,17.16,17.13,17.13,107288.0,11.2216,11.2347,11.215,11.215,107288.0
2018-02-16 12:50:00,17.14,17.14,17.08,17.11,122043.0,11.2216,11.2216,11.1823,11.2019,122043.0
2018-02-16 12:55:00,17.11,17.12,17.09,17.11,146476.0,11.2019,11.2085,11.1888,11.2019,146476.0
2018-02-16 13:00:00,17.11,17.12,17.08,17.09,82801.0,11.2019,11.2085,11.1823,11.1888,82801.0
2018-02-16 13:05:00,17.09,17.1,17.07,17.09,116246.0,11.1888,11.1954,11.1757,11.1888,116246.0
2018-02-16 13:10:00,17.09,17.1,17.08,17.09,48863.0,11.1888,11.1954,11.1823,11.1888,48863.0
2018-02-16 13:15:00,17.09,17.1,17.06,17.06,59009.0,11.1888,11.1954,11.1692,11.1692,59009.0
2018-02-16 13:20:00,17.07,17.09,17.05,17.06,123828.0,11.1757,11.1888,11.1627,11.1692,123828.0
2018-02-16 13:25:00,17.05,17.09,17.05,17.07,114699.0,11.1627,11.1888,11.1627,11.1757,114699.0
2018-02-16 13:30:00,17.07,17.09,17.04,17.07,140532.0,11.1757,11.1888,11.1561,11.1757,140532.0
2018-02-16 13:35:00,17.08,17.1,17.06,17.06,91085.0,11.1823,11.1954,11.1692,11.1692,91085.0
2018-02-16 13:40:00,17.06,17.08,17.06,17.06,56092.0,11.1692,11.1823,11.1692,11.1692,56092.0
2018-02-16 13:45:00,17.06,17.07,17.03,17.04,78163.0,11.1692,11.1757,11.1496,11.1561,78163.0
2018-02-16 13:50:00,17.04,17.06,17.03,17.04,381364.0,11.1561,11.1692,11.1496,11.1561,381364.0
2018-02-16 13:55:00,17.03,17.05,17.03,17.05,135612.0,11.1496,11.1627,11.1496,11.1627,135612.0
2018-02-16 14:00:00,17.05,17.06,17.04,17.05,174365.0,11.1627,11.1692,11.1561,11.1627,174365.0
2018-02-16 14:05:00,17.05,17.05,17.01,17.02,106528.0,11.1627,11.1627,11.1365,11.143,106528.0
2018-02-16 14:10:00,17.02,17.05,17.01,17.01,109659.0,11.143,11.1627,11.1365,11.1365,109659.0
2018-02-16 14:15:00,17.01,17.02,16.96,16.99,419503.0,11.1365,11.143,11.1037,11.1234,419503.0
2018-02-16 14:20:00,16.99,17.0,16.97,16.99,232563.0,11.1234,11.1299,11.1103,11.1234,232563.0
2018-02-16 14:25:00,16.99,17.02,16.99,17.01,112407.0,11.1234,11.143,11.1234,11.1365,112407.0
2018-02-16 14:30:00,17.01,17.04,16.98,17.04,112966.0,11.1365,11.1561,11.1168,11.1561,112966.0
2018-02-16 14:35:00,17.04,17.04,17.0,17.01,185216.0,11.1561,11.1561,11.1299,11.1365,185216.0
2018-02-16 14:40:00,17.0,17.02,17.0,17.0,186412.0,11.1299,11.143,11.1299,11.1299,186412.0
2018-02-16 14:45:00,17.0,17.02,16.97,17.0,100017.0,11.1299,11.143,11.1103,11.1299,100017.0
2018-02-16 14:50:00,17.0,17.01,16.98,17.01,116826.0,11.1299,11.1365,11.1168,11.1365,116826.0
2018-02-16 14:55:00,17.01,17.03,17.0,17.03,138462.0,11.1365,11.1496,11.1299,11.1496,138462.0
2018-02-16 15:00:00,17.02,17.04,17.02,17.02,299255.0,11.143,11.1561,11.143,11.143,299255.0
2018-02-16 15:05:00,17.03,17.03,17.02,17.02,73928.0,11.1496,11.1496,11.143,11.143,73928.0
2018-02-16 15:10:00,17.03,17.03,17.0,17.0,165579.0,11.1496,11.1496,11.1299,11.1299,165579.0
2018-02-16 15:15:00,17.0,17.01,16.99,16.99,87752.0,11.1299,11.1365,11.1234,11.1234,87752.0
2018-02-16 15:20:00,17.0,17.01,16.99,16.99,96358.0,11.1299,11.1365,11.1234,11.1234,96358.0
2018-02-16 15:25:00,17.0,17.02,16.99,17.0,500836.0,11.1299,11.143,11.1234,11.1299,500836.0
2018-02-16 15:30:00,17.0,17.01,16.98,16.99,133504.0,11.1299,11.1365,11.1168,11.1234,133504.0
2018-02-16 15:35:00,16.99,17.02,16.99,17.01,188031.0,11.1234,11.143,11.1234,11.1365,188031.0
2018-02-16 15:40:00,17.02,17.02,16.99,16.99,361197.0,11.143,11.143,11.1234,11.1234,361197.0
2018-02-16 15:45:00,17.0,17.07,16.99,17.07,528792.0,11.1299,11.1757,11.1234,11.1757,528792.0
2018-02-16 15:50:00,17.07,17.07,17.05,17.07,418456.0,11.1757,11.1757,11.1627,11.1757,418456.0
2018-02-16 15:55:00,17.07,17.08,17.05,17.06,1054951.0,11.1757,11.1823,11.1627,11.1692,1054951.0
2018-02-20 09:30:00,17.05,17.19,17.05,17.13,259940.0,11.1627,11.2543,11.1627,11.215,259940.0
2018-02-20 09:35:00,17.13,17.19,17.12,17.13,76700.0,11.215,11.2543,11.2085,11.215,76700.0
2018-02-20 09:40:00,17.13,17.13,17.0,17.01,227429.0,11.215,11.215,11.1299,11.1365,227429.0
2018-02-20 09:45:00,17.01,17.09,17.01,17.02,162194.0,11.1365,11.1888,11.1365,11.143,162194.0
2018-02-20 09:50:00,17.01,17.03,16.93,16.95,178254.0,11.1365,11.1496,11.0841,11.0972,178254.0
2018-02-20 09:55:00,16.95,16.96,16.9,16.94,149236.0,11.0972,11.1037,11.0644,11.0906,149236.0
2018-02-20 10:00:00,16.94,16.96,16.92,16.93,143216.0,11.0906,11.1037,11.0775,11.0841,143216.0
2018-02-20 10:05:00,16.93,16.95,16.91,16.95,193824.0,11.0841,11.0972,11.071,11.0972,193824.0
2018-02-20 10:10:00,16.95,17.04,16.94,17.02,261835.0,11.0972,11.1561,11.0906,11.143,261835.0
2018-02-20 10:15:00,17.01,17.08,16.98,17.07,135505.0,11.1365,11.1823,11.1168,11.1757,135505.0
2018-02-20 10:20:00,17.06,17.08,17.05,17.05,88370.0,11.1692,11.1823,11.1627,11.1627,88370.0
2018-02-20 10:25:00,17.05,17.09,17.05,17.05,92766.0,11.1627,11.1888,11.1627,11.1627,92766.0
2018-02-20 10:30:00,17.05,17.06,16.98,16.98,135063.0,11.1627,11.1692,11.1168,11.1168,135063.0
2018-02-20 10:35:00,16.98,16.99,16.95,16.96,260388.0,11.1168,11.1234,11.0972,11.1037,260388.0
2018-02-20 10:40:00,16.95,17.0,16.94,16.98,171910.0,11.0972,11.1299,11.0906,11.1168,171910.0
2018-02-20 10:45:00,16.98,17.02,16.97,16.99,132546.0,11.1168,11.143,11.1103,11.1234,132546.0
2018-02-20 10:50:00,16.98,17.0,16.96,16.97,39593.0,11.1168,11.1299,11.1037,11.1103,39593.0
2018-02-20 10:55:00,16.96,17.0,16.96,16.98,65938.0,11.1037,11.1299,11.1037,11.1168,65938.0
2018-02-20 11:00:00,16.98,16.99,16.95,16.99,81218.0,11.1168,11.1234,11.0972,11.1234,81218.0
2018-02-20 11:05:00,16.99,17.05,16.98,17.04,152419.0,11.1234,11.1627,11.1168,11.1561,152419.0
2018-02-20 11:10:00,17.05,17.05,17.02,17.04,138476.0,11.1627,11.1627,11.143,11.1561,138476.0
2018-02-20 11:15:00,17.03,17.04,17.02,17.04,74705.0,11.1496,11.1561,11.143,11.1561,74705.0
2018-02-20 11:20:00,17.03,17.07,17.02,17.05,238219.0,11.1496,11.1757,11.143,11.1627,238219.0
2018-02-20 11:25:00,17.05,17.07,17.03,17.07,130425.0,11.1627,11.1757,11.1496,11.1757,130425.0
2018-02-20 11:30:00,17.07,17.07,17.03,17.03,77478.0,11.1757,11.1757,11.1496,11.1496,77478.0
2018-02-20 11:35:00,17.03,17.09,17.03,17.05,72718.0,11.1496,11.1888,11.1496,11.1627,72718.0
2018-02-20 11:40:00,17.05,17.1,17.04,17.1,61053.0,11.1627,11.1954,11.1561,11.1954,61053.0
2018-02-20 11:45:00,17.09,17.1,17.07,17.07,65472.0,11.1888,11.1954,11.1757,11.1757,65472.0
2018-02-20 11:50:00,17.08,17.09,17.06,17.08,64507.0,11.1823,11.1888,11.1692,11.1823,64507.0
2018-02-20 11:55:00,17.08,17.08,17.05,17.08,63754.0,11.1823,11.1823,11.1627,11.1823,63754.0
2018-02-20 12:00:00,17.08,17.08,17.05,17.05,267099.0,11.1823,11.1823,11.1627,11.1627,267099.0
2018-02-20 12:05:00,17.05,17.06,17.03,17.05,113894.0,11.1627,11.1692,11.1496,11.1627,113894.0
2018-02-20 12:10:00,17.05,17.07,17.04,17.05,95153.0,11.1627,11.1757,11.1561,11.1627,95153.0
2018-02-20 12:15:00,17.05,17.06,17.04,17.05,115254.0,11.1627,11.1692,11.1561,11.1627,115254.0
2018-02-20 12:20:00,17.05,17.06,17.03,17.04,66418.0,11.1627,11.1692,11.1496,11.1561,66418.0
2018-02-20 12:25:00,17.04,17.04,17.03,17.03,38983.0,11.1561,11.1561,11.1496,11.1496,38983.0
2018-02-20 12:30:00,17.04,17.05,17.02,17.04,69196.0,11.1561,11.1627,11.143,11.1561,69196.0
2018-02-20 12:35:00,17.04,17.05,17.02,17.03,41958.0,11.1561,11.1627,11.143,11.1496,41958.0
2018-02-20 12:40:00,17.02,17.03,17.0,17.03,74454.0,11.143,11.1496,11.1299,11.1496,74454.0
2018-02-20 12:45:00,17.03,17.05,17.02,17.05,25490.0,11.1496,11.1627,11.143,11.1627,25490.0
2018-02-20 12:50:00,17.05,17.05,17.03,17.03,71504.0,11.1627,11.1627,11.1496,11.1496,71504.0
2018-02-20 12:55:00,17.03,17.05,17.03,17.05,46373.0,11.1496,11.1627,11.1496,11.1627,46373.0
2018-02-20 13:00:00,17.04,17.06,17.02,17.03,110607.0,11.1561,11.1692,11.143,11.1496,110607.0
2018-02-20 13:05:00,17.02,17.03,17.0,17.0,43268.0,11.143,11.1496,11.1299,11.1299,43268.0
2018-02-20 13:10:00,17.0,17.01,16.99,17.0,161820.0,11.1299,11.1365,11.1234,11.1299,161820.0
2018-02-20 13:15:00,16.99,17.0,16.99,16.99,14848.0,11.1234,11.1299,11.1234,11.1234,14848.0
2018-02-20 13:20:00,17.0,17.0,16.98,16.98,41839.0,11.1299,11.1299,11.1168,11.1168,41839.0
2018-02-20 13:25:00,16.98,16.99,16.96,16.98,140492.0,11.1168,11.1234,11.1037,11.1168,140492.0
2018-02-20 13:30:00,16.98,16.99,16.96,16.96,46550.0,11.1168,11.1234,11.1037,11.1037,46550.0
2018-02-20 13:35:00,16.96,16.99,16.96,16.98,75850.0,11.1037,11.1234,11.1037,11.1168,75850.0
2018-02-20 13:40:00,16.98,17.02,16.98,16.99,107965.0,11.1168,11.143,11.1168,11.1234,107965.0
2018-02-20 13:45:00,16.99,17.03,16.98,17.03,48515.0,11.1234,11.1496,11.1168,11.1496,48515.0
2018-02-20 13:50:00,17.03,17.03,17.0,17.02,50973.0,11.1496,11.1496,11.1299,11.143,50973.0
2018-02-20 13:55:00,17.01,17.03,17.0,17.03,110421.0,11.1365,11.1496,11.1299,11.1496,110421.0
2018-02-20 14:00:00,17.03,17.04,17.0,17.02,118576.0,11.1496,11.1561,11.1299,11.143,118576.0
2018-02-20 14:05:00,17.02,17.02,16.98,16.98,51316.0,11.143,11.143,11.1168,11.1168,51316.0
2018-02-20 14:10:00,16.98,16.99,16.96,16.97,118029.0,11.1168,11.1234,11.1037,11.1103,118029.0
2018-02-20 14:15:00,16.96,16.98,16.95,16.96,142379.0,11.1037,11.1168,11.0972,11.1037,142379.0
2018-02-20 14:20:00,16.96,16.96,16.92,16.93,161976.0,11.1037,11.1037,11.0775,11.0841,161976.0
2018-02-20 14:25:00,16.93,16.94,16.92,16.93,126621.0,11.0841,11.0906,11.0775,11.0841,126621.0
2018-02-20 14:30:00,16.93,16.97,16.92,16.96,106165.0,11.0841,11.1103,11.0775,11.1037,106165.0
2018-02-20 14:35:00,16.96,16.99,16.95,16.99,98266.0,11.1037,11.1234,11.0972,11.1234,98266.0
2018-02-20 14:40:00,16.99,17.0,16.98,16.98,126190.0,11.1234,11.1299,11.1168,11.1168,126190.0
2018-02-20 14:45:00,16.98,17.01,16.98,17.0,82316.0,11.1168,11.1365,11.1168,11.1299,82316.0
2018-02-20 14:50:00,17.0,17.0,16.96,16.96,128977.0,11.1299,11.1299,11.1037,11.1037,128977.0
2018-02-20 14:55:00,16.97,16.98,16.96,16.96,49013.0,11.1103,11.1168,11.1037,11.1037,49013.0
2018-02-20 15:00:00,16.96,16.99,16.96,16.98,95995.0,11.1037,11.1234,11.1037,11.1168,95995.0
2018-02-20 15:05:00,16.98,16.99,16.96,16.96,275790.0,11.1168,11.1234,11.1037,11.1037,275790.0
2018-02-20 15:10:00,16.96,16.98,16.94,16.95,257950.0,11.1037,11.1168,11.0906,11.0972,257950.0
2018-02-20 15:15:00,16.95,16.97,16.93,16.93,122693.0,11.0972,11.1103,11.0841,11.0841,122693.0
2018-02-20 15:20:00,16.93,16.93,16.9,16.92,146588.0,11.0841,11.0841,11.0644,11.0775,146588.0
2018-02-20 15:25:00,16.93,16.94,16.91,16.93,132570.0,11.0841,11.0906,11.071,11.0841,132570.0
2018-02-20 15:30:00,16.92,16.98,16.92,16.96,230588.0,11.0775,11.1168,11.0775,11.1037,230588.0
2018-02-20 15:35:00,16.96,17.0,16.95,16.98,175433.0,11.1037,11.1299,11.0972,11.1168,175433.0
2018-02-20 15:40:00,16.98,16.99,16.95,16.96,156492.0,11.1168,11.1234,11.0972,11.1037,156492.0
2018-02-20 15:45:00,16.96,17.01,16.95,17.0,246566.0,11.1037,11.1365,11.0972,11.1299,246566.0
2018-02-20 15:50:00,17.0,17.01,16.99,17.01,160408.0,11.1299,11.1365,11.1234,11.1365,160408.0
2018-02-20 15:55:00,17.01,17.01,16.99,17.0,720529.0,11.1365,11.1365,11.1234,11.1299,720529.0
2018-02-21 09:30:00,16.97,17.06,16.94,17.02,284950.0,11.1103,11.1692,11.0906,11.143,284950.0
2018-02-21 09:35:00,17.02,17.03,16.97,16.98,181961.0,11.143,11.1496,11.1103,11.1168,181961.0
2018-02-21 09:40:00,16.97,16.99,16.95,16.96,97046.0,11.1103,11.1234,11.0972,11.1037,97046.0
2018-02-21 09:45:00,16.96,16.99,16.95,16.99,114919.0,11.1037,11.1234,11.0972,11.1234,114919.0
2018-02-21 09:50:00,16.99,17.0,16.96,16.96,65771.0,11.1234,11.1299,11.1037,11.1037,65771.0
2018-02-21 09:55:00,16.96,16.99,16.93,16.98,122184.0,11.1037,11.1234,11.0841,11.1168,122184.0
2018-02-21 10:00:00,16.98,17.01,16.96,17.01,103655.0,11.1168,11.1365,11.1037,11.1365,103655.0
2018-02-21 10:05:00,17.0,17.01,16.98,17.0,67273.0,11.1299,11.1365,11.1168,11.1299,67273.0
2018-02-21 10:10:00,16.99,17.01,16.95,16.96,61429.0,11.1234,11.1365,11.0972,11.1037,61429.0
2018-02-21 10:15:00,16.95,16.97,16.93,16.95,54189.0,11.0972,11.1103,11.0841,11.0972,54189.0
2018-02-21 10:20:00,16.95,16.96,16.92,16.93,65151.0,11.0972,11.1037,11.0775,11.0841,65151.0
2018-02-21 10:25:00,16.93,16.96,16.9,16.91,85240.0,11.0841,11.1037,11.0644,11.071,85240.0
2018-02-21 10:30:00,16.91,16.93,16.9,16.91,119957.0,11.071,11.0841,11.0644,11.071,119957.0
2018-02-21 10:35:00,16.91,16.94,16.9,16.93,56186.0,11.071,11.0906,11.0644,11.0841,56186.0
2018-02-21 10:40:00,16.93,16.94,16.91,16.94,94438.0,11.0841,11.0906,11.071,11.0906,94438.0
2018-02-21 10:45:00,16.94,16.97,16.93,16.96,37403.0,11.0906,11.1103,11.0841,11.1037,37403.0
2018-02-21 10:50:00,16.97,16.98,16.93,16.96,144163.0,11.1103,11.1168,11.0841,11.1037,144163.0
2018-02-21 10:55:00,16.96,16.98,16.94,16.95,51018.0,11.1037,11.1168,11.0906,11.0972,51018.0
2018-02-21 11:00:00,16.95,16.97,16.95,16.96,54405.0,11.0972,11.1103,11.0972,11.1037,54405.0
2018-02-21 11:05:00,16.96,16.98,16.95,16.97,90779.0,11.1037,11.1168,11.0972,11.1103,90779.0
2018-02-21 11:10:00,16.98,16.98,16.94,16.95,128641.0,11.1168,11.1168,11.0906,11.0972,128641.0
2018-02-21 11:15:00,16.95,16.97,16.94,16.96,100648.0,11.0972,11.1103,11.0906,11.1037,100648.0
2018-02-21 11:20:00,16.97,17.0,16.96,16.98,115268.0,11.1103,11.1299,11.1037,11.1168,115268.0
2018-02-21 11:25:00,16.99,17.01,16.98,16.99,67198.0,11.1234,11.1365,11.1168,11.1234,67198.0
2018-02-21 11:30:00,17.0,17.0,16.98,16.98,75087.0,11.1299,11.1299,11.1168,11.1168,75087.0
2018-02-21 11:35:00,16.98,17.0,16.98,16.99,288614.0,11.1168,11.1299,11.1168,11.1234,288614.0
2018-02-21 11:40:00,16.99,17.01,16.98,17.0,106317.0,11.1234,11.1365,11.1168,11.1299,106317.0
2018-02-21 11:45:00,17.0,17.0,16.99,17.0,28149.0,11.1299,11.1299,11.1234,11.1299,28149.0
2018-02-21 11:50:00,17.0,17.0,16.95,16.96,188933.0,11.1299,11.1299,11.0972,11.1037,188933.0
2018-02-21 11:55:00,16.96,16.96,16.93,16.94,220638.0,11.1037,11.1037,11.0841,11.0906,220638.0
2018-02-21 12:00:00,16.94,16.95,16.91,16.93,220100.0,11.0906,11.0972,11.071,11.0841,220100.0
2018-02-21 12:05:00,16.93,16.94,16.92,16.93,80155.0,11.0841,11.0906,11.0775,11.0841,80155.0
2018-02-21 12:10:00,16.92,16.94,16.92,16.92,50507.0,11.0775,11.0906,11.0775,11.0775,50507.0
2018-02-21 12:15:00,16.92,16.93,16.91,16.93,72845.0,11.0775,11.0841,11.071,11.0841,72845.0
2018-02-21 12:20:00,16.93,16.93,16.9,16.91,63150.0,11.0841,11.0841,11.0644,11.071,63150.0
2018-02-21 12:25:00,16.91,16.91,16.9,16.91,23850.0,11.071,11.071,11.0644,11.071,23850.0
2018-02-21 12:30:00,16.91,16.92,16.9,16.91,70016.0,11.071,11.0775,11.0644,11.071,70016.0
2018-02-21 12:35:00,16.91,16.93,16.91,16.93,74537.0,11.071,11.0841,11.071,11.0841,74537.0
2018-02-21 12:40:00,16.93,16.94,16.91,16.91,83927.0,11.0841,11.0906,11.071,11.071,83927.0
2018-02-21 12:45:00,16.92,16.94,16.92,16.93,57730.0,11.0775,11.0906,11.0775,11.0841,57730.0
2018-02-21 12:50:00,16.94,16.95,16.93,16.95,53124.0,11.0906,11.0972,11.0841,11.0972,53124.0
2018-02-21 12:55:00,16.95,16.97,16.94,16.96,36361.0,11.0972,11.1103,11.0906,11.1037,36361.0
2018-02-21 13:00:00,16.96,16.97,16.95,16.96,111264.0,11.1037,11.1103,11.0972,11.1037,111264.0
2018-02-21 13:05:00,16.96,16.96,16.95,16.96,36218.0,11.1037,11.1037,11.0972,11.1037,36218.0
2018-02-21 13:10:00,16.95,16.96,16.95,16.96,31741.0,11.0972,11.1037,11.0972,11.1037,31741.0
2018-02-21 13:15:00,16.96,16.97,16.95,16.96,73507.0,11.1037,11.1103,11.0972,11.1037,73507.0
2018-02-21 13:20:00,16.96,16.97,16.95,16.95,54693.0,11.1037,11.1103,11.0972,11.0972,54693.0
2018-02-21 13:25:00,16.95,16.96,16.92,16.94,118103.0,11.0972,11.1037,11.0775,11.0906,118103.0
2018-02-21 13:30:00,16.94,16.95,16.93,16.94,51778.0,11.0906,11.0972,11.0841,11.0906,51778.0
2018-02-21 13:35:00,16.94,16.95,16.93,16.93,49130.0,11.0906,11.0972,11.0841,11.0841,49130.0
2018-02-21 13:40:00,16.93,16.94,16.91,16.94,72774.0,11.0841,11.0906,11.071,11.0906,72774.0
2018-02-21 13:45:00,16.94,16.96,16.93,16.96,54272.0,11.0906,11.1037,11.0841,11.1037,54272.0
2018-02-21 13:50:00,16.96,16.97,16.95,16.96,121166.0,11.1037,11.1103,11.0972,11.1037,121166.0
2018-02-21 13:55:00,16.96,16.97,16.94,16.97,137159.0,11.1037,11.1103,11.0906,11.1103,137159.0
2018-02-21 14:00:00,16.97,17.02,16.95,16.99,115469.0,11.1103,11.143,11.0972,11.1234,115469.0
2018-02-21 14:05:00,17.0,17.04,16.99,17.02,116555.0,11.1299,11.1561,11.1234,11.143,116555.0
2018-02-21 14:10:00,17.03,17.06,17.01,17.02,85396.0,11.1496,11.1692,11.1365,11.143,85396.0
2018-02-21 14:15:00,17.02,17.05,17.01,17.03,54094.0,11.143,11.1627,11.1365,11.1496,54094.0
2018-02-21 14:20:00,17.04,17.05,17.02,17.04,72419.0,11.1561,11.1627,11.143,11.1561,72419.0
2018-02-21 14:25:00,17.04,17.06,17.01,17.02,136147.0,11.1561,11.1692,11.1365,11.143,136147.0
2018-02-21 14:30:00,17.02,17.03,16.98,16.98,60801.0,11.143,11.1496,11.1168,11.1168,60801.0
2018-02-21 14:35:00,16.99,17.0,16.97,16.97,81671.0,11.1234,11.1299,11.1103,11.1103,81671.0
2018-02-21 14:40:00,16.97,16.98,16.94,16.96,109561.0,11.1103,11.1168,11.0906,11.1037,109561.0
2018-02-21 14:45:00,16.96,16.96,16.91,16.91,71180.0,11.1037,11.1037,11.071,11.071,71180.0
2018-02-21 14:50:00,16.91,16.94,16.89,16.92,185259.0,11.071,11.0906,11.0579,11.0775,185259.0
2018-02-21 14:55:00,16.92,16.95,16.91,16.92,83082.0,11.0775,11.0972,11.071,11.0775,83082.0
2018-02-21 15:00:00,16.91,16.93,16.88,16.91,237970.0,11.071,11.0841,11.0514,11.071,237970.0
2018-02-21 15:05:00,16.9,16.91,16.88,16.89,577194.0,11.0644,11.071,11.0514,11.0579,577194.0
2018-02-21 15:10:00,16.89,16.89,16.85,16.87,377551.0,11.0579,11.0579,11.0317,11.0448,377551.0
2018-02-21 15:15:00,16.88,16.9,16.87,16.89,416158.0,11.0514,11.0644,11.0448,11.0579,416158.0
2018-02-21 15:20:00,16.88,16.89,16.85,16.86,114236.0,11.0514,11.0579,11.0317,11.0383,114236.0
2018-02-21 15:25:00,16.86,16.9,16.85,16.89,246981.0,11.0383,11.0644,11.0317,11.0579,246981.0
2018-02-21 15:30:00,16.89,16.9,16.87,16.89,273450.0,11.0579,11.0644,11.0448,11.0579,273450.0
2018-02-21 15:35:00,16.89,16.9,16.85,16.86,209264.0,11.0579,11.0644,11.0317,11.0383,209264.0
2018-02-21 15:40:00,16.86,16.87,16.8,16.8,391907.0,11.0383,11.0448,10.999,10.999,391907.0
2018-02-21 15:45:00,16.81,16.84,16.8,16.8,326122.0,11.0055,11.0252,10.999,10.999,326122.0
2018-02-21 15:50:00,16.8,16.82,16.78,16.8,509078.0,10.999,11.0121,10.9859,10.999,509078.0
2018-02-21 15:55:00,16.79,16.8,16.75,16.75,1207249.0,10.9924,10.999,10.9662,10.9662,1207249.0
2018-02-22 09:30:00,16.84,17.04,16.84,16.98,258602.0,11.0252,11.1561,11.0252,11.1168,258602.0
2018-02-22 09:35:00,16.98,17.0,16.92,16.99,118772.0,11.1168,11.1299,11.0775,11.1234,118772.0
2018-02-22 09:40:00,16.99,17.01,16.94,16.96,179748.0,11.1234,11.1365,11.0906,11.1037,179748.0
2018-02-22 09:45:00,16.97,16.97,16.88,16.89,129373.0,11.1103,11.1103,11.0514,11.0579,129373.0
2018-02-22 09:50:00,16.88,16.89,16.82,16.84,137589.0,11.0514,11.0579,11.0121,11.0252,137589.0
2018-02-22 09:55:00,16.84,16.85,16.79,16.81,190527.0,11.0252,11.0317,10.9924,11.0055,190527.0
2018-02-22 10:00:00,16.81,16.86,16.8,16.85,153395.0,11.0055,11.0383,10.999,11.0317,153395.0
2018-02-22 10:05:00,16.86,16.87,16.84,16.84,87258.0,11.0383,11.0448,11.0252,11.0252,87258.0
2018-02-22 10:10:00,16.84,16.86,16.81,16.81,86271.0,11.0252,11.0383,11.0055,11.0055,86271.0
2018-02-22 10:15:00,16.82,16.82,16.8,16.81,105421.0,11.0121,11.0121,10.999,11.0055,105421.0
2018-02-22 10:20:00,16.82,16.82,16.8,16.82,59512.0,11.0121,11.0121,10.999,11.0121,59512.0
2018-02-22 10:25:00,16.81,16.82,16.76,16.8,191013.0,11.0055,11.0121,10.9728,10.999,191013.0
2018-02-22 10:30:00,16.8,16.81,16.76,16.8,158362.0,10.999,11.0055,10.9728,10.999,158362.0
2018-02-22 10:35:00,16.8,16.81,16.78,16.78,111960.0,10.999,11.0055,10.9859,10.9859,111960.0
2018-02-22 10:40:00,16.78,16.8,16.76,16.8,123532.0,10.9859,10.999,10.9728,10.999,123532.0
2018-02-22 10:45:00,16.8,16.82,16.78,16.81,53844.0,10.999,11.0121,10.9859,11.0055,53844.0
2018-02-22 10:50:00,16.81,16.82,16.79,16.8,64936.0,11.0055,11.0121,10.9924,10.999,64936.0
2018-02-22 10:55:00,16.8,16.81,16.78,16.79,102903.0,10.999,11.0055,10.9859,10.9924,102903.0
2018-02-22 11:00:00,16.79,16.83,16.78,16.83,221767.0,10.9924,11.0186,10.9859,11.0186,221767.0
2018-02-22 11:05:00,16.82,16.88,16.81,16.87,160050.0,11.0121,11.0514,11.0055,11.0448,160050.0
2018-02-22 11:10:00,16.87,16.9,16.86,16.88,119414.0,11.0448,11.0644,11.0383,11.0514,119414.0
2018-02-22 11:15:00,16.89,16.92,16.87,16.87,101413.0,11.0579,11.0775,11.0448,11.0448,101413.0
2018-02-22 11:20:00,16.88,16.91,16.87,16.89,67764.0,11.0514,11.071,11.0448,11.0579,67764.0
2018-02-22 11:25:00,16.89,16.91,16.87,16.88,75146.0,11.0579,11.071,11.0448,11.0514,75146.0
2018-02-22 11:30:00,16.88,16.89,16.86,16.86,32598.0,11.0514,11.0579,11.0383,11.0383,32598.0
2018-02-22 11:35:00,16.86,16.88,16.85,16.87,79654.0,11.0383,11.0514,11.0317,11.0448,79654.0
2018-02-22 11:40:00,16.86,16.88,16.85,16.86,72862.0,11.0383,11.0514,11.0317,11.0383,72862.0
2018-02-22 11:45:00,16.87,16.87,16.85,16.87,35386.0,11.0448,11.0448,11.0317,11.0448,35386.0
2018-02-22 11:50:00,16.87,16.87,16.86,16.87,74191.0,11.0448,11.0448,11.0383,11.0448,74191.0
2018-02-22 11:55:00,16.87,16.87,16.86,16.86,62087.0,11.0448,11.0448,11.0383,11.0383,62087.0
2018-02-22 12:00:00,16.87,16.87,16.85,16.86,300771.0,11.0448,11.0448,11.0317,11.0383,300771.0
2018-02-22 12:05:00,16.86,16.86,16.83,16.86,61998.0,11.0383,11.0383,11.0186,11.0383,61998.0
2018-02-22 12:10:00,16.85,16.86,16.81,16.82,80248.0,11.0317,11.0383,11.0055,11.0121,80248.0
2018-02-22 12:15:00,16.82,16.85,16.81,16.83,53428.0,11.0121,11.0317,11.0055,11.0186,53428.0
2018-02-22 12:20:00,16.83,16.87,16.83,16.86,54252.0,11.0186,11.0448,11.0186,11.0383,54252.0
2018-02-22 12:25:00,16.86,16.88,16.85,16.86,108201.0,11.0383,11.0514,11.0317,11.0383,108201.0
2018-02-22 12:30:00,16.86,16.86,16.82,16.82,31706.0,11.0383,11.0383,11.0121,11.0121,31706.0
2018-02-22 12:35:00,16.83,16.84,16.82,16.83,19132.0,11.0186,11.0252,11.0121,11.0186,19132.0
2018-02-22 12:40:00,16.84,16.85,16.83,16.85,23363.0,11.0252,11.0317,11.0186,11.0317,23363.0
2018-02-22 12:45:00,16.84,16.86,16.83,16.84,78493.0,11.0252,11.0383,11.0186,11.0252,78493.0
2018-02-22 12:50:00,16.83,16.84,16.81,16.84,43209.0,11.0186,11.0252,11.0055,11.0252,43209.0
2018-02-22 12:55:00,16.84,16.85,16.81,16.82,27618.0,11.0252,11.0317,11.0055,11.0121,27618.0
2018-02-22 13:00:00,16.81,16.84,16.81,16.83,42850.0,11.0055,11.0252,11.0055,11.0186,42850.0
2018-02-22 13:05:00,16.83,16.85,16.81,16.85,40378.0,11.0186,11.0317,11.0055,11.0317,40378.0
2018-02-22 13:10:00,16.84,16.85,16.79,16.8,74790.0,11.0252,11.0317,10.9924,10.999,74790.0
2018-02-22 13:15:00,16.8,16.82,16.79,16.8,20959.0,10.999,11.0121,10.9924,10.999,20959.0
2018-02-22 13:20:00,16.8,16.81,16.77,16.78,151042.0,10.999,11.0055,10.9793,10.9859,151042.0
2018-02-22 13:25:00,16.78,16.81,16.77,16.81,57809.0,10.9859,11.0055,10.9793,11.0055,57809.0
2018-02-22 13:30:00,16.8,16.81,16.77,16.77,73066.0,10.999,11.0055,10.9793,10.9793,73066.0
2018-02-22 13:35:00,16.78,16.8,16.77,16.79,47436.0,10.9859,10.999,10.9793,10.9924,47436.0
2018-02-22 13:40:00,16.79,16.8,16.77,16.79,45446.0,10.9924,10.999,10.9793,10.9924,45446.0
2018-02-22 13:45:00,16.79,16.8,16.77,16.77,47626.0,10.9924,10.999,10.9793,10.9793,47626.0
2018-02-22 13:50:00,16.77,16.8,16.76,16.8,85397.0,10.9793,10.999,10.9728,10.999,85397.0
2018-02-22 13:55:00,16.79,16.81,16.78,16.79,98735.0,10.9924,11.0055,10.9859,10.9924,98735.0
2018-02-22 14:00:00,16.78,16.79,16.77,16.78,64686.0,10.9859,10.9924,10.9793,10.9859,64686.0
2018-02-22 14:05:00,16.78,16.78,16.73,16.74,165295.0,10.9859,10.9859,10.9531,10.9597,165295.0
2018-02-22 14:10:00,16.73,16.74,16.72,16.73,74711.0,10.9531,10.9597,10.9466,10.9531,74711.0
2018-02-22 14:15:00,16.73,16.76,16.72,16.76,61240.0,10.9531,10.9728,10.9466,10.9728,61240.0
2018-02-22 14:20:00,16.76,16.76,16.72,16.74,84041.0,10.9728,10.9728,10.9466,10.9597,84041.0
2018-02-22 14:25:00,16.74,16.78,16.73,16.77,107782.0,10.9597,10.9859,10.9531,10.9793,107782.0
2018-02-22 14:30:00,16.77,16.77,16.75,16.77,74385.0,10.9793,10.9793,10.9662,10.9793,74385.0
2018-02-22 14:35:00,16.77,16.77,16.74,16.75,98390.0,10.9793,10.9793,10.9597,10.9662,98390.0
2018-02-22 14:40:00,16.74,16.77,16.73,16.77,85529.0,10.9597,10.9793,10.9531,10.9793,85529.0
2018-02-22 14:45:00,16.77,16.77,16.75,16.76,125107.0,10.9793,10.9793,10.9662,10.9728,125107.0
2018-02-22 14:50:00,16.76,16.77,16.75,16.76,58971.0,10.9728,10.9793,10.9662,10.9728,58971.0
2018-02-22 14:55:00,16.76,16.77,16.72,16.72,110273.0,10.9728,10.9793,10.9466,10.9466,110273.0
2018-02-22 15:00:00,16.72,16.74,16.71,16.71,65856.0,10.9466,10.9597,10.9401,10.9401,65856.0
2018-02-22 15:05:00,16.71,16.72,16.69,16.69,162075.0,10.9401,10.9466,10.927,10.927,162075.0
2018-02-22 15:10:00,16.7,16.72,16.69,16.72,113169.0,10.9335,10.9466,10.927,10.9466,113169.0
2018-02-22 15:15:00,16.71,16.72,16.68,16.7,132268.0,10.9401,10.9466,10.9204,10.9335,132268.0
2018-02-22 15:20:00,16.7,16.7,16.68,16.7,68382.0,10.9335,10.9335,10.9204,10.9335,68382.0
2018-02-22 15:25:00,16.7,16.71,16.68,16.7,546633.0,10.9335,10.9401,10.9204,10.9335,546633.0
2018-02-22 15:30:00,16.7,16.7,16.67,16.68,149206.0,10.9335,10.9335,10.9139,10.9204,149206.0
2018-02-22 15:35:00,16.68,16.68,16.62,16.66,351479.0,10.9204,10.9204,10.8811,10.9073,351479.0
2018-02-22 15:40:00,16.65,16.67,16.63,16.64,160761.0,10.9008,10.9139,10.8877,10.8942,160761.0
2018-02-22 15:45:00,16.64,16.64,16.6,16.64,298447.0,10.8942,10.8942,10.868,10.8942,298447.0
2018-02-22 15:50:00,16.64,16.67,16.63,16.66,312376.0,10.8942,10.9139,10.8877,10.9073,312376.0
2018-02-22 15:55:00,16.66,16.67,16.65,16.66,669997.0,10.9073,10.9139,10.9008,10.9073,669997.0
2018-02-23 09:30:00,16.7,16.72,16.64,16.7,209174.0,10.9335,10.9466,10.8942,10.9335,209174.0
2018-02-23 09:35:00,16.7,16.71,16.64,16.66,70877.0,10.9335,10.9401,10.8942,10.9073,70877.0
2018-02-23 09:40:00,16.67,16.74,16.66,16.74,182374.0,10.9139,10.9597,10.9073,10.9597,182374.0
2018-02-23 09:45:00,16.73,16.74,16.68,16.69,68301.0,10.9531,10.9597,10.9204,10.927,68301.0
2018-02-23 09:50:00,16.69,16.73,16.68,16.73,83263.0,10.927,10.9531,10.9204,10.9531,83263.0
2018-02-23 09:55:00,16.73,16.76,16.69,16.76,77964.0,10.9531,10.9728,10.927,10.9728,77964.0
2018-02-23 10:00:00,16.76,16.78,16.72,16.76,96772.0,10.9728,10.9859,10.9466,10.9728,96772.0
2018-02-23 10:05:00,16.75,16.77,16.73,16.75,58219.0,10.9662,10.9793,10.9531,10.9662,58219.0
2018-02-23 10:10:00,16.75,16.77,16.74,16.74,45561.0,10.9662,10.9793,10.9597,10.9597,45561.0
2018-02-23 10:15:00,16.75,16.76,16.73,16.75,59557.0,10.9662,10.9728,10.9531,10.9662,59557.0
2018-02-23 10:20:00,16.75,16.76,16.73,16.76,43372.0,10.9662,10.9728,10.9531,10.9728,43372.0
2018-02-23 10:25:00,16.76,16.79,16.75,16.79,61998.0,10.9728,10.9924,10.9662,10.9924,61998.0
2018-02-23 10:30:00,16.79,16.83,16.76,16.82,123101.0,10.9924,11.0186,10.9728,11.0121,123101.0
2018-02-23 10:35:00,16.82,16.84,16.79,16.81,124223.0,11.0121,11.0252,10.9924,11.0055,124223.0
2018-02-23 10:40:00,16.8,16.86,16.8,16.86,145660.0,10.999,11.0383,10.999,11.0383,145660.0
2018-02-23 10:45:00,16.86,16.86,16.81,16.82,105656.0,11.0383,11.0383,11.0055,11.0121,105656.0
2018-02-23 10:50:00,16.82,16.86,16.81,16.82,162835.0,11.0121,11.0383,11.0055,11.0121,162835.0
2018-02-23 10:55:00,16.83,16.83,16.81,16.81,73146.0,11.0186,11.0186,11.0055,11.0055,73146.0
2018-02-23 11:00:00,16.81,16.83,16.79,16.82,95240.0,11.0055,11.0186,10.9924,11.0121,95240.0
2018-02-23 11:05:00,16.82,16.83,16.79,16.8,120944.0,11.0121,11.0186,10.9924,10.999,120944.0
2018-02-23 11:10:00,16.8,16.81,16.77,16.78,106317.0,10.999,11.0055,10.9793,10.9859,106317.0
2018-02-23 11:15:00,16.78,16.79,16.75,16.76,128256.0,10.9859,10.9924,10.9662,10.9728,128256.0
2018-02-23 11:20:00,16.76,16.79,16.75,16.79,67521.0,10.9728,10.9924,10.9662,10.9924,67521.0
2018-02-23 11:25:00,16.79,16.8,16.77,16.8,66463.0,10.9924,10.999,10.9793,10.999,66463.0
2018-02-23 11:30:00,16.8,16.84,16.79,16.83,67594.0,10.999,11.0252,10.9924,11.0186,67594.0
2018-02-23 11:35:00,16.82,16.86,16.82,16.86,49609.0,11.0121,11.0383,11.0121,11.0383,49609.0
2018-02-23 11:40:00,16.86,16.89,16.85,16.89,83938.0,11.0383,11.0579,11.0317,11.0579,83938.0
2018-02-23 11:45:00,16.88,16.92,16.88,16.91,238983.0,11.0514,11.0775,11.0514,11.071,238983.0
2018-02-23 11:50:00,16.91,16.96,16.9,16.96,223258.0,11.071,11.1037,11.0644,11.1037,223258.0
2018-02-23 11:55:00,16.96,16.96,16.91,16.92,113632.0,11.1037,11.1037,11.071,11.0775,113632.0
2018-02-23 12:00:00,16.92,16.92,16.88,16.89,77688.0,11.0775,11.0775,11.0514,11.0579,77688.0
2018-02-23 12:05:00,16.89,16.9,16.87,16.88,51727.0,11.0579,11.0644,11.0448,11.0514,51727.0
2018-02-23 12:10:00,16.87,16.89,16.87,16.89,97610.0,11.0448,11.0579,11.0448,11.0579,97610.0
2018-02-23 12:15:00,16.89,16.9,16.87,16.9,128137.0,11.0579,11.0644,11.0448,11.0644,128137.0
2018-02-23 12:20:00,16.9,16.91,16.89,16.91,58561.0,11.0644,11.071,11.0579,11.071,58561.0
2018-02-23 12:25:00,16.91,16.91,16.86,16.87,93805.0,11.071,11.071,11.0383,11.0448,93805.0
2018-02-23 12:30:00,16.87,16.88,16.86,16.88,41584.0,11.0448,11.0514,11.0383,11.0514,41584.0
2018-02-23 12:35:00,16.88,16.88,16.87,16.87,39401.0,11.0514,11.0514,11.0448,11.0448,39401.0
2018-02-23 12:40:00,16.87,16.88,16.86,16.87,32375.0,11.0448,11.0514,11.0383,11.0448,32375.0
2018-02-23 12:45:00,16.86,16.88,16.85,16.87,64953.0,11.0383,11.0514,11.0317,11.0448,64953.0
2018-02-23 12:50:00,16.88,16.89,16.87,16.88,57755.0,11.0514,11.0579,11.0448,11.0514,57755.0
2018-02-23 12:55:00,16.88,16.88,16.85,16.85,36535.0,11.0514,11.0514,11.0317,11.0317,36535.0
2018-02-23 13:00:00,16.86,16.86,16.85,16.85,63829.0,11.0383,11.0383,11.0317,11.0317,63829.0
2018-02-23 13:05:00,16.85,16.86,16.83,16.85,204868.0,11.0317,11.0383,11.0186,11.0317,204868.0
2018-02-23 13:10:00,16.85,16.86,16.83,16.86,92229.0,11.0317,11.0383,11.0186,11.0383,92229.0
2018-02-23 13:15:00,16.86,16.87,16.85,16.87,63408.0,11.0383,11.0448,11.0317,11.0448,63408.0
2018-02-23 13:20:00,16.87,16.87,16.86,16.86,50410.0,11.0448,11.0448,11.0383,11.0383,50410.0
2018-02-23 13:25:00,16.87,16.87,16.85,16.86,46687.0,11.0448,11.0448,11.0317,11.0383,46687.0
2018-02-23 13:30:00,16.86,16.87,16.85,16.85,71388.0,11.0383,11.0448,11.0317,11.0317,71388.0
2018-02-23 13:35:00,16.86,16.89,16.85,16.88,139281.0,11.0383,11.0579,11.0317,11.0514,139281.0
2018-02-23 13:40:00,16.89,16.9,16.88,16.89,83117.0,11.0579,11.0644,11.0514,11.0579,83117.0
2018-02-23 13:45:00,16.89,16.89,16.88,16.89,38220.0,11.0579,11.0579,11.0514,11.0579,38220.0
2018-02-23 13:50:00,16.89,16.89,16.87,16.87,44711.0,11.0579,11.0579,11.0448,11.0448,44711.0
2018-02-23 13:55:00,16.88,16.91,16.87,16.91,155980.0,11.0514,11.071,11.0448,11.071,155980.0
2018-02-23 14:00:00,16.91,16.91,16.89,16.89,46245.0,11.071,11.071,11.0579,11.0579,46245.0
2018-02-23 14:05:00,16.89,16.9,16.87,16.88,75925.0,11.0579,11.0644,11.0448,11.0514,75925.0
2018-02-23 14:10:00,16.89,16.89,16.87,16.88,34186.0,11.0579,11.0579,11.0448,11.0514,34186.0
2018-02-23 14:15:00,16.88,16.89,16.87,16.88,55309.0,11.0514,11.0579,11.0448,11.0514,55309.0
2018-02-23 14:20:00,16.88,16.92,16.88,16.91,88681.0,11.0514,11.0775,11.0514,11.071,88681.0
2018-02-23 14:25:00,16.92,16.94,16.91,16.94,92591.0,11.0775,11.0906,11.071,11.0906,92591.0
2018-02-23 14:30:00,16.94,16.94,16.93,16.94,53487.0,11.0906,11.0906,11.0841,11.0906,53487.0
2018-02-23 14:35:00,16.94,16.96,16.93,16.96,101482.0,11.0906,11.1037,11.0841,11.1037,101482.0
2018-02-23 14:40:00,16.96,16.98,16.95,16.98,98929.0,11.1037,11.1168,11.0972,11.1168,98929.0
2018-02-23 14:45:00,16.97,17.0,16.96,17.0,150973.0,11.1103,11.1299,11.1037,11.1299,150973.0
2018-02-23 14:50:00,17.0,17.01,16.98,16.98,125564.0,11.1299,11.1365,11.1168,11.1168,125564.0
2018-02-23 14:55:00,16.98,16.99,16.96,16.96,62697.0,11.1168,11.1234,11.1037,11.1037,62697.0
2018-02-23 15:00:00,16.96,16.98,16.96,16.98,99426.0,11.1037,11.1168,11.1037,11.1168,99426.0
2018-02-23 15:05:00,16.98,17.0,16.96,16.99,125528.0,11.1168,11.1299,11.1037,11.1234,125528.0
2018-02-23 15:10:00,16.99,17.0,16.96,16.96,51177.0,11.1234,11.1299,11.1037,11.1037,51177.0
2018-02-23 15:15:00,16.96,16.98,16.95,16.98,117036.0,11.1037,11.1168,11.0972,11.1168,117036.0
2018-02-23 15:20:00,16.98,16.99,16.96,16.98,132967.0,11.1168,11.1234,11.1037,11.1168,132967.0
2018-02-23 15:25:00,16.98,17.0,16.98,16.98,105671.0,11.1168,11.1299,11.1168,11.1168,105671.0
2018-02-23 15:30:00,16.99,16.99,16.95,16.96,143148.0,11.1234,11.1234,11.0972,11.1037,143148.0
2018-02-23 15:35:00,16.96,16.98,16.95,16.96,158921.0,11.1037,11.1168,11.0972,11.1037,158921.0
2018-02-23 15:40:00,16.96,16.99,16.96,16.98,272826.0,11.1037,11.1234,11.1037,11.1168,272826.0
2018-02-23 15:45:00,16.98,16.99,16.96,16.98,251570.0,11.1168,11.1234,11.1037,11.1168,251570.0
2018-02-23 15:50:00,16.97,17.0,16.97,16.99,368052.0,11.1103,11.1299,11.1103,11.1234,368052.0
2018-02-23 15:55:00,16.99,17.03,16.99,17.01,882287.0,11.1234,11.1496,11.1234,11.1365,882287.0
2018-02-26 09:30:00,17.06,17.06,16.98,17.02,223009.0,11.1692,11.1692,11.1168,11.143,223009.0
2018-02-26 09:35:00,17.02,17.04,16.95,16.98,85872.0,11.143,11.1561,11.0972,11.1168,85872.0
2018-02-26 09:40:00,16.98,16.99,16.91,16.93,117963.0,11.1168,11.1234,11.071,11.0841,117963.0
2018-02-26 09:45:00,16.93,16.93,16.86,16.88,170084.0,11.0841,11.0841,11.0383,11.0514,170084.0
2018-02-26 09:50:00,16.87,16.89,16.83,16.84,59448.0,11.0448,11.0579,11.0186,11.0252,59448.0
2018-02-26 09:55:00,16.83,16.84,16.8,16.83,98550.0,11.0186,11.0252,10.999,11.0186,98550.0
2018-02-26 10:00:00,16.82,16.83,16.76,16.77,185395.0,11.0121,11.0186,10.9728,10.9793,185395.0
2018-02-26 10:05:00,16.76,16.78,16.76,16.77,77618.0,10.9728,10.9859,10.9728,10.9793,77618.0
2018-02-26 10:10:00,16.78,16.79,16.76,16.77,99302.0,10.9859,10.9924,10.9728,10.9793,99302.0
2018-02-26 10:15:00,16.77,16.84,16.77,16.84,117794.0,10.9793,11.0252,10.9793,11.0252,117794.0
2018-02-26 10:20:00,16.84,16.85,16.82,16.84,100679.0,11.0252,11.0317,11.0121,11.0252,100679.0
2018-02-26 10:25:00,16.84,16.84,16.8,16.81,110993.0,11.0252,11.0252,10.999,11.0055,110993.0
2018-02-26 10:30:00,16.8,16.85,16.8,16.84,110040.0,10.999,11.0317,10.999,11.0252,110040.0
2018-02-26 10:35:00,16.84,16.86,16.82,16.85,98440.0,11.0252,11.0383,11.0121,11.0317,98440.0
2018-02-26 10:40:00,16.85,16.88,16.84,16.86,106145.0,11.0317,11.0514,11.0252,11.0383,106145.0
2018-02-26 10:45:00,16.86,16.87,16.85,16.86,82696.0,11.0383,11.0448,11.0317,11.0383,82696.0
2018-02-26 10:50:00,16.86,16.87,16.84,16.86,81558.0,11.0383,11.0448,11.0252,11.0383,81558.0
2018-02-26 10:55:00,16.86,16.9,16.85,16.9,100976.0,11.0383,11.0644,11.0317,11.0644,100976.0
2018-02-26 11:00:00,16.89,16.95,16.89,16.94,146784.0,11.0579,11.0972,11.0579,11.0906,146784.0
2018-02-26 11:05:00,16.94,16.96,16.91,16.92,194189.0,11.0906,11.1037,11.071,11.0775,194189.0
2018-02-26 11:10:00,16.93,16.97,16.92,16.97,108570.0,11.0841,11.1103,11.0775,11.1103,108570.0
2018-02-26 11:15:00,16.96,16.97,16.93,16.94,67572.0,11.1037,11.1103,11.0841,11.0906,67572.0
2018-02-26 11:20:00,16.94,16.94,16.89,16.91,55754.0,11.0906,11.0906,11.0579,11.071,55754.0
2018-02-26 11:25:00,16.91,16.92,16.89,16.92,67949.0,11.071,11.0775,11.0579,11.0775,67949.0
2018-02-26 11:30:00,16.91,16.92,16.89,16.89,35645.0,11.071,11.0775,11.0579,11.0579,35645.0
2018-02-26 11:35:00,16.89,16.9,16.87,16.89,71123.0,11.0579,11.0644,11.0448,11.0579,71123.0
2018-02-26 11:40:00,16.9,16.92,16.89,16.91,33106.0,11.0644,11.0775,11.0579,11.071,33106.0
2018-02-26 11:45:00,16.9,16.92,16.89,16.91,72603.0,11.0644,11.0775,11.0579,11.071,72603.0
2018-02-26 11:50:00,16.92,16.92,16.89,16.89,40724.0,11.0775,11.0775,11.0579,11.0579,40724.0
2018-02-26 11:55:00,16.89,16.89,16.88,16.89,65641.0,11.0579,11.0579,11.0514,11.0579,65641.0
2018-02-26 12:00:00,16.89,16.89,16.87,16.88,60960.0,11.0579,11.0579,11.0448,11.0514,60960.0
2018-02-26 12:05:00,16.88,16.93,16.88,16.92,77016.0,11.0514,11.0841,11.0514,11.0775,77016.0
2018-02-26 12:10:00,16.93,16.95,16.92,16.95,34969.0,11.0841,11.0972,11.0775,11.0972,34969.0
2018-02-26 12:15:00,16.95,16.97,16.94,16.96,72025.0,11.0972,11.1103,11.0906,11.1037,72025.0
2018-02-26 12:20:00,16.95,16.95,16.92,16.93,61671.0,11.0972,11.0972,11.0775,11.0841,61671.0
2018-02-26 12:25:00,16.93,16.93,16.91,16.92,48595.0,11.0841,11.0841,11.071,11.0775,48595.0
2018-02-26 12:30:00,16.93,16.93,16.9,16.91,78608.0,11.0841,11.0841,11.0644,11.071,78608.0
2018-02-26 12:35:00,16.9,16.91,16.89,16.9,36521.0,11.0644,11.071,11.0579,11.0644,36521.0
2018-02-26 12:40:00,16.9,16.92,16.89,16.92,53505.0,11.0644,11.0775,11.0579,11.0775,53505.0
2018-02-26 12:45:00,16.91,16.94,16.91,16.94,51100.0,11.071,11.0906,11.071,11.0906,51100.0
2018-02-26 12:50:00,16.94,16.95,16.93,16.94,40350.0,11.0906,11.0972,11.0841,11.0906,40350.0
2018-02-26 12:55:00,16.93,16.96,16.93,16.96,72140.0,11.0841,11.1037,11.0841,11.1037,72140.0
2018-02-26 13:00:00,16.95,16.96,16.95,16.96,39523.0,11.0972,11.1037,11.0972,11.1037,39523.0
2018-02-26 13:05:00,16.95,16.96,16.92,16.94,96747.0,11.0972,11.1037,11.0775,11.0906,96747.0
2018-02-26 13:10:00,16.94,16.94,16.92,16.93,37868.0,11.0906,11.0906,11.0775,11.0841,37868.0
2018-02-26 13:15:00,16.93,16.93,16.91,16.93,46299.0,11.0841,11.0841,11.071,11.0841,46299.0
2018-02-26 13:20:00,16.93,16.93,16.91,16.93,47385.0,11.0841,11.0841,11.071,11.0841,47385.0
2018-02-26 13:25:00,16.93,16.93,16.91,16.93,40532.0,11.0841,11.0841,11.071,11.0841,40532.0
2018-02-26 13:30:00,16.93,16.94,16.91,16.93,219659.0,11.0841,11.0906,11.071,11.0841,219659.0
2018-02-26 13:35:00,16.93,16.94,16.92,16.92,65325.0,11.0841,11.0906,11.0775,11.0775,65325.0
2018-02-26 13:40:00,16.92,16.94,16.92,16.94,46456.0,11.0775,11.0906,11.0775,11.0906,46456.0
2018-02-26 13:45:00,16.94,16.94,16.93,16.93,44410.0,11.0906,11.0906,11.0841,11.0841,44410.0
2018-02-26 13:50:00,16.93,16.94,16.92,16.93,81045.0,11.0841,11.0906,11.0775,11.0841,81045.0
2018-02-26 13:55:00,16.93,16.96,16.92,16.95,114785.0,11.0841,11.1037,11.0775,11.0972,114785.0
2018-02-26 14:00:00,16.96,16.96,16.95,16.95,37229.0,11.1037,11.1037,11.0972,11.0972,37229.0
2018-02-26 14:05:00,16.96,16.97,16.95,16.96,52080.0,11.1037,11.1103,11.0972,11.1037,52080.0
2018-02-26 14:10:00,16.97,16.97,16.94,16.95,89915.0,11.1103,11.1103,11.0906,11.0972,89915.0
2018-02-26 14:15:00,16.94,16.95,16.94,16.95,34928.0,11.0906,11.0972,11.0906,11.0972,34928.0
2018-02-26 14:20:00,16.95,16.96,16.94,16.96,56399.0,11.0972,11.1037,11.0906,11.1037,56399.0
2018-02-26 14:25:00,16.96,16.96,16.94,16.95,74103.0,11.1037,11.1037,11.0906,11.0972,74103.0
2018-02-26 14:30:00,16.94,16.96,16.94,16.96,133165.0,11.0906,11.1037,11.0906,11.1037,133165.0
2018-02-26 14:35:00,16.96,16.96,16.95,16.96,34332.0,11.1037,11.1037,11.0972,11.1037,34332.0
2018-02-26 14:40:00,16.96,16.96,16.95,16.96,58279.0,11.1037,11.1037,11.0972,11.1037,58279.0
2018-02-26 14:45:00,16.95,16.96,16.93,16.95,129961.0,11.0972,11.1037,11.0841,11.0972,129961.0
2018-02-26 14:50:00,16.95,16.97,16.94,16.96,97468.0,11.0972,11.1103,11.0906,11.1037,97468.0
2018-02-26 14:55:00,16.96,16.97,16.95,16.96,80424.0,11.1037,11.1103,11.0972,11.1037,80424.0
2018-02-26 15:00:00,16.96,16.97,16.95,16.97,91428.0,11.1037,11.1103,11.0972,11.1103,91428.0
2018-02-26 15:05:00,16.96,17.0,16.96,17.0,97154.0,11.1037,11.1299,11.1037,11.1299,97154.0
2018-02-26 15:10:00,17.0,17.0,16.98,16.98,121819.0,11.1299,11.1299,11.1168,11.1168,121819.0
2018-02-26 15:15:00,16.99,17.0,16.98,16.99,104042.0,11.1234,11.1299,11.1168,11.1234,104042.0
2018-02-26 15:20:00,16.99,17.0,16.98,17.0,151281.0,11.1234,11.1299,11.1168,11.1299,151281.0
2018-02-26 15:25:00,17.0,17.0,16.97,16.98,198072.0,11.1299,11.1299,11.1103,11.1168,198072.0
2018-02-26 15:30:00,16.98,16.99,16.96,16.97,147922.0,11.1168,11.1234,11.1037,11.1103,147922.0
2018-02-26 15:35:00,16.97,16.97,16.95,16.96,276012.0,11.1103,11.1103,11.0972,11.1037,276012.0
2018-02-26 15:40:00,16.96,16.96,16.94,16.94,148370.0,11.1037,11.1037,11.0906,11.0906,148370.0
2018-02-26 15:45:00,16.95,16.96,16.94,16.94,269495.0,11.0972,11.1037,11.0906,11.0906,269495.0
2018-02-26 15:50:00,16.94,16.96,16.94,16.94,303079.0,11.0906,11.1037,11.0906,11.0906,303079.0
2018-02-26 15:55:00,16.94,16.95,16.91,16.92,1253814.0,11.0906,11.0972,11.071,11.0775,1253814.0
2018-02-27 09:30:00,16.93,16.96,16.88,16.89,383658.0,11.0841,11.1037,11.0514,11.0579,383658.0
2018-02-27 09:35:00,16.89,16.95,16.89,16.92,147526.0,11.0579,11.0972,11.0579,11.0775,147526.0
2018-02-27 09:40:00,16.92,16.93,16.88,16.91,123012.0,11.0775,11.0841,11.0514,11.071,123012.0
2018-02-27 09:45:00,16.91,16.92,16.89,16.91,162161.0,11.071,11.0775,11.0579,11.071,162161.0
2018-02-27 09:50:00,16.92,16.93,16.88,16.89,106305.0,11.0775,11.0841,11.0514,11.0579,106305.0
2018-02-27 09:55:00,16.88,16.89,16.86,16.89,103450.0,11.0514,11.0579,11.0383,11.0579,103450.0
2018-02-27 10:00:00,16.88,16.9,16.86,16.87,100043.0,11.0514,11.0644,11.0383,11.0448,100043.0
2018-02-27 10:05:00,16.87,16.89,16.85,16.88,161027.0,11.0448,11.0579,11.0317,11.0514,161027.0
2018-02-27 10:10:00,16.87,16.9,16.87,16.89,140749.0,11.0448,11.0644,11.0448,11.0579,140749.0
2018-02-27 10:15:00,16.89,16.9,16.88,16.89,118925.0,11.0579,11.0644,11.0514,11.0579,118925.0
2018-02-27 10:20:00,16.89,16.9,16.87,16.89,112957.0,11.0579,11.0644,11.0448,11.0579,112957.0
2018-02-27 10:25:00,16.89,16.9,16.85,16.85,95282.0,11.0579,11.0644,11.0317,11.0317,95282.0
2018-02-27 10:30:00,16.86,16.87,16.8,16.8,183154.0,11.0383,11.0448,10.999,10.999,183154.0
2018-02-27 10:35:00,16.8,16.81,16.77,16.78,233553.0,10.999,11.0055,10.9793,10.9859,233553.0
2018-02-27 10:40:00,16.77,16.82,16.77,16.8,118634.0,10.9793,11.0121,10.9793,10.999,118634.0
2018-02-27 10:45:00,16.8,16.82,16.79,16.8,60324.0,10.999,11.0121,10.9924,10.999,60324.0
2018-02-27 10:50:00,16.8,16.82,16.78,16.79,70395.0,10.999,11.0121,10.9859,10.9924,70395.0
2018-02-27 10:55:00,16.79,16.81,16.77,16.79,58856.0,10.9924,11.0055,10.9793,10.9924,58856.0
2018-02-27 11:00:00,16.79,16.8,16.77,16.8,50899.0,10.9924,10.999,10.9793,10.999,50899.0
2018-02-27 11:05:00,16.8,16.82,16.77,16.8,92632.0,10.999,11.0121,10.9793,10.999,92632.0
2018-02-27 11:10:00,16.81,16.83,16.79,16.79,61249.0,11.0055,11.0186,10.9924,10.9924,61249.0
2018-02-27 11:15:00,16.79,16.81,16.78,16.79,79365.0,10.9924,11.0055,10.9859,10.9924,79365.0
2018-02-27 11:20:00,16.79,16.79,16.76,16.77,99861.0,10.9924,10.9924,10.9728,10.9793,99861.0
2018-02-27 11:25:00,16.77,16.78,16.75,16.78,139554.0,10.9793,10.9859,10.9662,10.9859,139554.0
2018-02-27 11:30:00,16.78,16.83,16.77,16.81,160522.0,10.9859,11.0186,10.9793,11.0055,160522.0
2018-02-27 11:35:00,16.82,16.82,16.76,16.76,86512.0,11.0121,11.0121,10.9728,10.9728,86512.0
2018-02-27 11:40:00,16.77,16.8,16.76,16.8,147472.0,10.9793,10.999,10.9728,10.999,147472.0
2018-02-27 11:45:00,16.8,16.83,16.78,16.81,127955.0,10.999,11.0186,10.9859,11.0055,127955.0
2018-02-27 11:50:00,16.82,16.83,16.8,16.81,58893.0,11.0121,11.0186,10.999,11.0055,58893.0
2018-02-27 11:55:00,16.82,16.83,16.79,16.8,62938.0,11.0121,11.0186,10.9924,10.999,62938.0
2018-02-27 12:00:00,16.8,16.82,16.79,16.81,78443.0,10.999,11.0121,10.9924,11.0055,78443.0
2018-02-27 12:05:00,16.8,16.83,16.79,16.81,72242.0,10.999,11.0186,10.9924,11.0055,72242.0
2018-02-27 12:10:00,16.82,16.83,16.79,16.8,59533.0,11.0121,11.0186,10.9924,10.999,59533.0
2018-02-27 12:15:00,16.8,16.82,16.79,16.81,55388.0,10.999,11.0121,10.9924,11.0055,55388.0
2018-02-27 12:20:00,16.82,16.82,16.79,16.8,81398.0,11.0121,11.0121,10.9924,10.999,81398.0
2018-02-27 12:25:00,16.8,16.83,16.78,16.82,178887.0,10.999,11.0186,10.9859,11.0121,178887.0
2018-02-27 12:30:00,16.82,16.87,16.82,16.85,103761.0,11.0121,11.0448,11.0121,11.0317,103761.0
2018-02-27 12:35:00,16.85,16.86,16.84,16.86,40406.0,11.0317,11.0383,11.0252,11.0383,40406.0
2018-02-27 12:40:00,16.86,16.87,16.84,16.84,99320.0,11.0383,11.0448,11.0252,11.0252,99320.0
2018-02-27 12:45:00,16.85,16.88,16.84,16.88,56504.0,11.0317,11.0514,11.0252,11.0514,56504.0
2018-02-27 12:50:00,16.88,16.91,16.87,16.9,89473.0,11.0514,11.071,11.0448,11.0644,89473.0
2018-02-27 12:55:00,16.9,16.92,16.89,16.91,39387.0,11.0644,11.0775,11.0579,11.071,39387.0
2018-02-27 13:00:00,16.91,16.92,16.88,16.88,61823.0,11.071,11.0775,11.0514,11.0514,61823.0
2018-02-27 13:05:00,16.89,16.91,16.88,16.89,85099.0,11.0579,11.071,11.0514,11.0579,85099.0
2018-02-27 13:10:00,16.89,16.9,16.88,16.89,80163.0,11.0579,11.0644,11.0514,11.0579,80163.0
2018-02-27 13:15:00,16.88,16.89,16.86,16.89,53455.0,11.0514,11.0579,11.0383,11.0579,53455.0
2018-02-27 13:20:00,16.89,16.9,16.85,16.86,191733.0,11.0579,11.0644,11.0317,11.0383,191733.0
2018-02-27 13:25:00,16.86,16.89,16.85,16.89,54990.0,11.0383,11.0579,11.0317,11.0579,54990.0
2018-02-27 13:30:00,16.89,16.89,16.87,16.88,54685.0,11.0579,11.0579,11.0448,11.0514,54685.0
2018-02-27 13:35:00,16.88,16.89,16.86,16.86,64352.0,11.0514,11.0579,11.0383,11.0383,64352.0
2018-02-27 13:40:00,16.86,16.87,16.84,16.87,98712.0,11.0383,11.0448,11.0252,11.0448,98712.0
2018-02-27 13:45:00,16.87,16.89,16.83,16.84,88572.0,11.0448,11.0579,11.0186,11.0252,88572.0
2018-02-27 13:50:00,16.84,16.85,16.82,16.83,51654.0,11.0252,11.0317,11.0121,11.0186,51654.0
2018-02-27 13:55:00,16.83,16.84,16.8,16.83,214736.0,11.0186,11.0252,10.999,11.0186,214736.0
2018-02-27 14:00:00,16.82,16.84,16.8,16.81,66513.0,11.0121,11.0252,10.999,11.0055,66513.0
2018-02-27 14:05:00,16.8,16.81,16.78,16.8,71556.0,10.999,11.0055,10.9859,10.999,71556.0
2018-02-27 14:10:00,16.81,16.81,16.78,16.8,64410.0,11.0055,11.0055,10.9859,10.999,64410.0
2018-02-27 14:15:00,16.8,16.81,16.79,16.8,50040.0,10.999,11.0055,10.9924,10.999,50040.0
2018-02-27 14:20:00,16.8,16.81,16.78,16.79,48337.0,10.999,11.0055,10.9859,10.9924,48337.0
2018-02-27 14:25:00,16.79,16.82,16.78,16.82,50396.0,10.9924,11.0121,10.9859,11.0121,50396.0
2018-02-27 14:30:00,16.82,16.83,16.79,16.83,71545.0,11.0121,11.0186,10.9924,11.0186,71545.0
2018-02-27 14:35:00,16.84,16.84,16.82,16.82,71730.0,11.0252,11.0252,11.0121,11.0121,71730.0
2018-02-27 14:40:00,16.82,16.83,16.79,16.8,79179.0,11.0121,11.0186,10.9924,10.999,79179.0
2018-02-27 14:45:00,16.8,16.8,16.78,16.78,63091.0,10.999,10.999,10.9859,10.9859,63091.0
2018-02-27 14:50:00,16.79,16.8,16.78,16.8,57898.0,10.9924,10.999,10.9859,10.999,57898.0
2018-02-27 14:55:00,16.8,16.82,16.79,16.8,69231.0,10.999,11.0121,10.9924,10.999,69231.0
2018-02-27 15:00:00,16.8,16.81,16.78,16.78,62426.0,10.999,11.0055,10.9859,10.9859,62426.0
2018-02-27 15:05:00,16.78,16.79,16.76,16.77,87128.0,10.9859,10.9924,10.9728,10.9793,87128.0
2018-02-27 15:10:00,16.77,16.78,16.76,16.77,69200.0,10.9793,10.9859,10.9728,10.9793,69200.0
2018-02-27 15:15:00,16.77,16.78,16.73,16.73,236410.0,10.9793,10.9859,10.9531,10.9531,236410.0
2018-02-27 15:20:00,16.73,16.75,16.72,16.73,107345.0,10.9531,10.9662,10.9466,10.9531,107345.0
2018-02-27 15:25:00,16.73,16.74,16.7,16.71,144952.0,10.9531,10.9597,10.9335,10.9401,144952.0
2018-02-27 15:30:00,16.71,16.74,16.7,16.71,145075.0,10.9401,10.9597,10.9335,10.9401,145075.0
2018-02-27 15:35:00,16.71,16.72,16.67,16.67,267773.0,10.9401,10.9466,10.9139,10.9139,267773.0
2018-02-27 15:40:00,16.67,16.69,16.66,16.66,199901.0,10.9139,10.927,10.9073,10.9073,199901.0
2018-02-27 15:45:00,16.66,16.71,16.66,16.71,239994.0,10.9073,10.9401,10.9073,10.9401,239994.0
2018-02-27 15:50:00,16.71,16.71,16.67,16.68,285978.0,10.9401,10.9401,10.9139,10.9204,285978.0
2018-02-27 15:55:00,16.68,16.68,16.65,16.65,644121.0,10.9204,10.9204,10.9008,10.9008,644121.0
2018-02-28 09:30:00,16.75,16.76,16.69,16.7,215699.0,10.9662,10.9728,10.927,10.9335,215699.0
2018-02-28 09:35:00,16.7,16.72,16.64,16.71,97234.0,10.9335,10.9466,10.8942,10.9401,97234.0
2018-02-28 09:40:00,16.71,16.73,16.7,16.71,149546.0,10.9401,10.9531,10.9335,10.9401,149546.0
2018-02-28 09:45:00,16.71,16.73,16.69,16.69,238128.0,10.9401,10.9531,10.927,10.927,238128.0
2018-02-28 09:50:00,16.7,16.7,16.66,16.7,303818.0,10.9335,10.9335,10.9073,10.9335,303818.0
2018-02-28 09:55:00,16.69,16.7,16.67,16.68,52834.0,10.927,10.9335,10.9139,10.9204,52834.0
2018-02-28 10:00:00,16.67,16.69,16.67,16.69,85142.0,10.9139,10.927,10.9139,10.927,85142.0
2018-02-28 10:05:00,16.69,16.69,16.62,16.62,62185.0,10.927,10.927,10.8811,10.8811,62185.0
2018-02-28 10:10:00,16.62,16.65,16.61,16.64,79313.0,10.8811,10.9008,10.8746,10.8942,79313.0
2018-02-28 10:15:00,16.64,16.66,16.63,16.65,159011.0,10.8942,10.9073,10.8877,10.9008,159011.0
2018-02-28 10:20:00,16.64,16.65,16.62,16.63,47920.0,10.8942,10.9008,10.8811,10.8877,47920.0
2018-02-28 10:25:00,16.64,16.7,16.63,16.68,71548.0,10.8942,10.9335,10.8877,10.9204,71548.0
2018-02-28 10:30:00,16.67,16.68,16.61,16.61,238180.0,10.9139,10.9204,10.8746,10.8746,238180.0
2018-02-28 10:35:00,16.61,16.62,16.58,16.59,141594.0,10.8746,10.8811,10.8549,10.8615,141594.0
2018-02-28 10:40:00,16.58,16.6,16.55,16.55,118786.0,10.8549,10.868,10.8353,10.8353,118786.0
2018-02-28 10:45:00,16.55,16.58,16.54,16.57,141942.0,10.8353,10.8549,10.8288,10.8484,141942.0
2018-02-28 10:50:00,16.57,16.58,16.54,16.54,52608.0,10.8484,10.8549,10.8288,10.8288,52608.0
2018-02-28 10:55:00,16.54,16.55,16.51,16.52,150370.0,10.8288,10.8353,10.8091,10.8157,150370.0
2018-02-28 11:00:00,16.53,16.53,16.51,16.53,51188.0,10.8222,10.8222,10.8091,10.8222,51188.0
2018-02-28 11:05:00,16.53,16.53,16.5,16.5,104224.0,10.8222,10.8222,10.8026,10.8026,104224.0
2018-02-28 11:10:00,16.5,16.51,16.48,16.5,237449.0,10.8026,10.8091,10.7895,10.8026,237449.0
2018-02-28 11:15:00,16.49,16.51,16.48,16.5,126626.0,10.796,10.8091,10.7895,10.8026,126626.0
2018-02-28 11:20:00,16.5,16.51,16.48,16.48,61761.0,10.8026,10.8091,10.7895,10.7895,61761.0
2018-02-28 11:25:00,16.48,16.51,16.48,16.48,75580.0,10.7895,10.8091,10.7895,10.7895,75580.0
2018-02-28 11:30:00,16.48,16.51,16.48,16.49,117136.0,10.7895,10.8091,10.7895,10.796,117136.0
2018-02-28 11:35:00,16.48,16.51,16.48,16.51,123900.0,10.7895,10.8091,10.7895,10.8091,123900.0
2018-02-28 11:40:00,16.5,16.53,16.5,16.51,184252.0,10.8026,10.8222,10.8026,10.8091,184252.0
2018-02-28 11:45:00,16.51,16.52,16.49,16.52,155643.0,10.8091,10.8157,10.796,10.8157,155643.0
2018-02-28 11:50:00,16.52,16.54,16.51,16.53,60390.0,10.8157,10.8288,10.8091,10.8222,60390.0
2018-02-28 11:55:00,16.54,16.57,16.53,16.57,54951.0,10.8288,10.8484,10.8222,10.8484,54951.0
2018-02-28 12:00:00,16.57,16.57,16.55,16.55,91026.0,10.8484,10.8484,10.8353,10.8353,91026.0
2018-02-28 12:05:00,16.55,16.57,16.54,16.57,80876.0,10.8353,10.8484,10.8288,10.8484,80876.0
2018-02-28 12:10:00,16.56,16.57,16.55,16.55,87942.0,10.8418,10.8484,10.8353,10.8353,87942.0
2018-02-28 12:15:00,16.55,16.57,16.54,16.55,79735.0,10.8353,10.8484,10.8288,10.8353,79735.0
2018-02-28 12:20:00,16.55,16.56,16.53,16.54,55285.0,10.8353,10.8418,10.8222,10.8288,55285.0
2018-02-28 12:25:00,16.54,16.55,16.52,16.52,99944.0,10.8288,10.8353,10.8157,10.8157,99944.0
2018-02-28 12:30:00,16.52,16.53,16.51,16.53,44905.0,10.8157,10.8222,10.8091,10.8222,44905.0
2018-02-28 12:35:00,16.53,16.56,16.52,16.55,79338.0,10.8222,10.8418,10.8157,10.8353,79338.0
2018-02-28 12:40:00,16.55,16.56,16.53,16.56,73087.0,10.8353,10.8418,10.8222,10.8418,73087.0
2018-02-28 12:45:00,16.56,16.59,16.55,16.58,119888.0,10.8418,10.8615,10.8353,10.8549,119888.0
2018-02-28 12:50:00,16.59,16.59,16.56,16.57,55974.0,10.8615,10.8615,10.8418,10.8484,55974.0
2018-02-28 12:55:00,16.57,16.59,16.57,16.57,164722.0,10.8484,10.8615,10.8484,10.8484,164722.0
2018-02-28 13:00:00,16.57,16.58,16.54,16.55,84218.0,10.8484,10.8549,10.8288,10.8353,84218.0
2018-02-28 13:05:00,16.55,16.55,16.52,16.52,76969.0,10.8353,10.8353,10.8157,10.8157,76969.0
2018-02-28 13:10:00,16.52,16.54,16.51,16.51,74160.0,10.8157,10.8288,10.8091,10.8091,74160.0
2018-02-28 13:15:00,16.52,16.53,16.5,16.53,67295.0,10.8157,10.8222,10.8026,10.8222,67295.0
2018-02-28 13:20:00,16.53,16.54,16.52,16.53,38737.0,10.8222,10.8288,10.8157,10.8222,38737.0
2018-02-28 13:25:00,16.53,16.54,16.52,16.54,209761.0,10.8222,10.8288,10.8157,10.8288,209761.0
2018-02-28 13:30:00,16.54,16.55,16.51,16.53,75942.0,10.8288,10.8353,10.8091,10.8222,75942.0
2018-02-28 13:35:00,16.53,16.53,16.5,16.51,83138.0,10.8222,10.8222,10.8026,10.8091,83138.0
2018-02-28 13:40:00,16.51,16.53,16.5,16.53,114625.0,10.8091,10.8222,10.8026,10.8222,114625.0
2018-02-28 13:45:00,16.53,16.54,16.49,16.5,169431.0,10.8222,10.8288,10.796,10.8026,169431.0
2018-02-28 13:50:00,16.5,16.53,16.49,16.53,150472.0,10.8026,10.8222,10.796,10.8222,150472.0
2018-02-28 13:55:00,16.52,16.56,16.52,16.55,71645.0,10.8157,10.8418,10.8157,10.8353,71645.0
2018-02-28 14:00:00,16.54,16.58,16.54,16.55,54636.0,10.8288,10.8549,10.8288,10.8353,54636.0
2018-02-28 14:05:00,16.56,16.56,16.52,16.53,65216.0,10.8418,10.8418,10.8157,10.8222,65216.0
2018-02-28 14:10:00,16.53,16.53,16.5,16.5,64912.0,10.8222,10.8222,10.8026,10.8026,64912.0
2018-02-28 14:15:00,16.51,16.51,16.49,16.49,72567.0,10.8091,10.8091,10.796,10.796,72567.0
2018-02-28 14:20:00,16.5,16.5,16.48,16.48,89584.0,10.8026,10.8026,10.7895,10.7895,89584.0
2018-02-28 14:25:00,16.49,16.49,16.45,16.45,104306.0,10.796,10.796,10.7698,10.7698,104306.0
2018-02-28 14:30:00,16.46,16.46,16.41,16.41,110098.0,10.7764,10.7764,10.7436,10.7436,110098.0
2018-02-28 14:35:00,16.41,16.42,16.39,16.39,101322.0,10.7436,10.7502,10.7305,10.7305,101322.0
2018-02-28 14:40:00,16.39,16.4,16.38,16.38,156912.0,10.7305,10.7371,10.724,10.724,156912.0
2018-02-28 14:45:00,16.39,16.39,16.36,16.36,67023.0,10.7305,10.7305,10.7109,10.7109,67023.0
2018-02-28 14:50:00,16.37,16.37,16.35,16.37,109970.0,10.7175,10.7175,10.7044,10.7175,109970.0
2018-02-28 14:55:00,16.36,16.38,16.35,16.36,96125.0,10.7109,10.724,10.7044,10.7109,96125.0
2018-02-28 15:00:00,16.37,16.39,16.35,16.37,133412.0,10.7175,10.7305,10.7044,10.7175,133412.0
2018-02-28 15:05:00,16.38,16.39,16.35,16.39,111018.0,10.724,10.7305,10.7044,10.7305,111018.0
2018-02-28 15:10:00,16.38,16.39,16.35,16.37,79115.0,10.724,10.7305,10.7044,10.7175,79115.0
2018-02-28 15:15:00,16.36,16.37,16.32,16.32,122618.0,10.7109,10.7175,10.6847,10.6847,122618.0
2018-02-28 15:20:00,16.32,16.33,16.27,16.27,148754.0,10.6847,10.6913,10.652,10.652,148754.0
2018-02-28 15:25:00,16.28,16.28,16.25,16.28,128724.0,10.6585,10.6585,10.6389,10.6585,128724.0
2018-02-28 15:30:00,16.28,16.3,16.26,16.3,154434.0,10.6585,10.6716,10.6454,10.6716,154434.0
2018-02-28 15:35:00,16.3,16.32,16.28,16.3,154569.0,10.6716,10.6847,10.6585,10.6716,154569.0
2018-02-28 15:40:00,16.31,16.31,16.26,16.26,246457.0,10.6782,10.6782,10.6454,10.6454,246457.0
2018-02-28 15:45:00,16.26,16.26,16.22,16.23,476975.0,10.6454,10.6454,10.6193,10.6258,476975.0
2018-02-28 15:50:00,16.22,16.22,16.19,16.19,397055.0,10.6193,10.6193,10.5996,10.5996,397055.0
2018-02-28 15:55:00,16.19,16.22,16.19,16.19,1261810.0,10.5996,10.6193,10.5996,10.5996,1261810.0
2018-03-01 09:30:00,16.18,16.26,16.16,16.16,369306.0,10.5931,10.6454,10.58,10.58,369306.0
2018-03-01 09:35:00,16.16,16.17,16.13,16.16,118563.0,10.58,10.5865,10.5603,10.58,118563.0
2018-03-01 09:40:00,16.15,16.18,16.13,16.15,132212.0,10.5734,10.5931,10.5603,10.5734,132212.0
2018-03-01 09:45:00,16.16,16.22,16.15,16.19,126018.0,10.58,10.6193,10.5734,10.5996,126018.0
2018-03-01 09:50:00,16.18,16.21,16.13,16.14,116803.0,10.5931,10.6127,10.5603,10.5669,116803.0
2018-03-01 09:55:00,16.14,16.17,16.11,16.14,167522.0,10.5669,10.5865,10.5472,10.5669,167522.0
2018-03-01 10:00:00,16.14,16.19,16.12,16.19,169582.0,10.5669,10.5996,10.5538,10.5996,169582.0
2018-03-01 10:05:00,16.18,16.19,16.16,16.19,91248.0,10.5931,10.5996,10.58,10.5996,91248.0
2018-03-01 10:10:00,16.18,16.2,16.15,16.2,99864.0,10.5931,10.6062,10.5734,10.6062,99864.0
2018-03-01 10:15:00,16.2,16.24,16.18,16.2,112305.0,10.6062,10.6323,10.5931,10.6062,112305.0
2018-03-01 10:20:00,16.21,16.21,16.16,16.2,82689.0,10.6127,10.6127,10.58,10.6062,82689.0
2018-03-01 10:25:00,16.19,16.2,16.16,16.2,60360.0,10.5996,10.6062,10.58,10.6062,60360.0
2018-03-01 10:30:00,16.2,16.27,16.2,16.27,154737.0,10.6062,10.652,10.6062,10.652,154737.0
2018-03-01 10:35:00,16.27,16.29,16.23,16.25,95714.0,10.652,10.6651,10.6258,10.6389,95714.0
2018-03-01 10:40:00,16.25,16.26,16.2,16.21,90384.0,10.6389,10.6454,10.6062,10.6127,90384.0
2018-03-01 10:45:00,16.21,16.23,16.18,16.2,186194.0,10.6127,10.6258,10.5931,10.6062,186194.0
2018-03-01 10:50:00,16.2,16.2,16.17,16.2,61867.0,10.6062,10.6062,10.5865,10.6062,61867.0
2018-03-01 10:55:00,16.2,16.2,16.15,16.18,110839.0,10.6062,10.6062,10.5734,10.5931,110839.0
2018-03-01 11:00:00,16.18,16.21,16.13,16.16,247422.0,10.5931,10.6127,10.5603,10.58,247422.0
2018-03-01 11:05:00,16.16,16.16,16.13,16.15,111985.0,10.58,10.58,10.5603,10.5734,111985.0
2018-03-01 11:10:00,16.14,16.15,16.11,16.13,119021.0,10.5669,10.5734,10.5472,10.5603,119021.0
2018-03-01 11:15:00,16.13,16.16,16.11,16.16,65547.0,10.5603,10.58,10.5472,10.58,65547.0
2018-03-01 11:20:00,16.15,16.16,16.11,16.12,90594.0,10.5734,10.58,10.5472,10.5538,90594.0
2018-03-01 11:25:00,16.13,16.13,16.07,16.1,162100.0,10.5603,10.5603,10.521,10.5407,162100.0
2018-03-01 11:30:00,16.1,16.13,16.09,16.13,239007.0,10.5407,10.5603,10.5341,10.5603,239007.0
2018-03-01 11:35:00,16.12,16.13,16.1,16.12,209432.0,10.5538,10.5603,10.5407,10.5538,209432.0
2018-03-01 11:40:00,16.12,16.2,16.11,16.18,178290.0,10.5538,10.6062,10.5472,10.5931,178290.0
2018-03-01 11:45:00,16.18,16.19,16.17,16.18,105204.0,10.5931,10.5996,10.5865,10.5931,105204.0
2018-03-01 11:50:00,16.18,16.23,16.17,16.23,146914.0,10.5931,10.6258,10.5865,10.6258,146914.0
2018-03-01 11:55:00,16.22,16.24,16.18,16.19,358618.0,10.6193,10.6323,10.5931,10.5996,358618.0
2018-03-01 12:00:00,16.19,16.21,16.17,16.19,122399.0,10.5996,10.6127,10.5865,10.5996,122399.0
2018-03-01 12:05:00,16.19,16.21,16.17,16.19,145577.0,10.5996,10.6127,10.5865,10.5996,145577.0
2018-03-01 12:10:00,16.19,16.21,16.15,16.18,353825.0,10.5996,10.6127,10.5734,10.5931,353825.0
2018-03-01 12:15:00,16.18,16.2,16.17,16.18,163928.0,10.5931,10.6062,10.5865,10.5931,163928.0
2018-03-01 12:20:00,16.17,16.18,16.15,16.16,144603.0,10.5865,10.5931,10.5734,10.58,144603.0
2018-03-01 12:25:00,16.16,16.19,16.16,16.18,85892.0,10.58,10.5996,10.58,10.5931,85892.0
2018-03-01 12:30:00,16.18,16.19,16.14,16.16,67235.0,10.5931,10.5996,10.5669,10.58,67235.0
2018-03-01 12:35:00,16.16,16.2,16.15,16.2,98577.0,10.58,10.6062,10.5734,10.6062,98577.0
2018-03-01 12:40:00,16.2,16.2,16.16,16.19,111423.0,10.6062,10.6062,10.58,10.5996,111423.0
2018-03-01 12:45:00,16.19,16.19,16.16,16.19,99630.0,10.5996,10.5996,10.58,10.5996,99630.0
2018-03-01 12:50:00,16.19,16.19,16.15,16.16,96997.0,10.5996,10.5996,10.5734,10.58,96997.0
2018-03-01 12:55:00,16.16,16.17,16.12,16.13,108128.0,10.58,10.5865,10.5538,10.5603,108128.0
2018-03-01 13:00:00,16.12,16.13,16.09,16.09,174737.0,10.5538,10.5603,10.5341,10.5341,174737.0
2018-03-01 13:05:00,16.1,16.1,16.06,16.06,85781.0,10.5407,10.5407,10.5145,10.5145,85781.0
2018-03-01 13:10:00,16.07,16.09,16.05,16.07,130472.0,10.521,10.5341,10.508,10.521,130472.0
2018-03-01 13:15:00,16.07,16.09,16.06,16.07,124309.0,10.521,10.5341,10.5145,10.521,124309.0
2018-03-01 13:20:00,16.07,16.09,16.06,16.07,107198.0,10.521,10.5341,10.5145,10.521,107198.0
2018-03-01 13:25:00,16.07,16.1,16.07,16.09,89586.0,10.521,10.5407,10.521,10.5341,89586.0
2018-03-01 13:30:00,16.09,16.1,16.07,16.07,96831.0,10.5341,10.5407,10.521,10.521,96831.0
2018-03-01 13:35:00,16.07,16.11,16.07,16.1,116514.0,10.521,10.5472,10.521,10.5407,116514.0
2018-03-01 13:40:00,16.09,16.1,16.07,16.09,111141.0,10.5341,10.5407,10.521,10.5341,111141.0
2018-03-01 13:45:00,16.08,16.09,16.04,16.07,130425.0,10.5276,10.5341,10.5014,10.521,130425.0
2018-03-01 13:50:00,16.07,16.09,16.06,16.06,210759.0,10.521,10.5341,10.5145,10.5145,210759.0
2018-03-01 13:55:00,16.06,16.07,16.02,16.04,196293.0,10.5145,10.521,10.4883,10.5014,196293.0
2018-03-01 14:00:00,16.04,16.04,15.96,15.97,428906.0,10.5014,10.5014,10.449,10.4556,428906.0
2018-03-01 14:05:00,15.97,16.01,15.96,15.98,172419.0,10.4556,10.4818,10.449,10.4621,172419.0
2018-03-01 14:10:00,15.99,16.0,15.96,15.97,99630.0,10.4687,10.4752,10.449,10.4556,99630.0
2018-03-01 14:15:00,15.97,16.03,15.96,16.03,129057.0,10.4556,10.4949,10.449,10.4949,129057.0
2018-03-01 14:20:00,16.03,16.06,16.02,16.05,335186.0,10.4949,10.5145,10.4883,10.508,335186.0
2018-03-01 14:25:00,16.05,16.1,16.05,16.1,128471.0,10.508,10.5407,10.508,10.5407,128471.0
2018-03-01 14:30:00,16.09,16.11,16.08,16.1,168495.0,10.5341,10.5472,10.5276,10.5407,168495.0
2018-03-01 14:35:00,16.11,16.12,16.08,16.11,150246.0,10.5472,10.5538,10.5276,10.5472,150246.0
2018-03-01 14:40:00,16.11,16.17,16.11,16.15,164477.0,10.5472,10.5865,10.5472,10.5734,164477.0
2018-03-01 14:45:00,16.16,16.18,16.14,16.14,134199.0,10.58,10.5931,10.5669,10.5669,134199.0
2018-03-01 14:50:00,16.15,16.16,16.13,16.14,96830.0,10.5734,10.58,10.5603,10.5669,96830.0
2018-03-01 14:55:00,16.14,16.16,16.13,16.16,105478.0,10.5669,10.58,10.5603,10.58,105478.0
2018-03-01 15:00:00,16.16,16.16,16.09,16.1,162604.0,10.58,10.58,10.5341,10.5407,162604.0
2018-03-01 15:05:00,16.09,16.15,16.09,16.14,139680.0,10.5341,10.5734,10.5341,10.5669,139680.0
2018-03-01 15:10:00,16.13,16.2,16.13,16.19,210931.0,10.5603,10.6062,10.5603,10.5996,210931.0
2018-03-01 15:15:00,16.19,16.2,16.17,16.2,180459.0,10.5996,10.6062,10.5865,10.6062,180459.0
2018-03-01 15:20:00,16.2,16.21,16.15,16.16,219672.0,10.6062,10.6127,10.5734,10.58,219672.0
2018-03-01 15:25:00,16.16,16.2,16.16,16.18,129176.0,10.58,10.6062,10.58,10.5931,129176.0
2018-03-01 15:30:00,16.17,16.2,16.14,16.18,235070.0,10.5865,10.6062,10.5669,10.5931,235070.0
2018-03-01 15:35:00,16.18,16.19,16.15,16.16,205428.0,10.5931,10.5996,10.5734,10.58,205428.0
2018-03-01 15:40:00,16.15,16.18,16.14,16.17,242871.0,10.5734,10.5931,10.5669,10.5865,242871.0
2018-03-01 15:45:00,16.17,16.21,16.16,16.21,359934.0,10.5865,10.6127,10.58,10.6127,359934.0
2018-03-01 15:50:00,16.21,16.23,16.2,16.22,383066.0,10.6127,10.6258,10.6062,10.6193,383066.0
2018-03-01 15:55:00,16.21,16.25,16.2,16.21,861401.0,10.6127,10.6389,10.6062,10.6127,861401.0
2018-03-02 09:30:00,16.12,16.18,16.05,16.08,248281.0,10.5538,10.5931,10.508,10.5276,248281.0
2018-03-02 09:35:00,16.09,16.12,16.02,16.04,147189.0,10.5341,10.5538,10.4883,10.5014,147189.0
2018-03-02 09:40:00,16.03,16.04,16.0,16.0,59698.0,10.4949,10.5014,10.4752,10.4752,59698.0
2018-03-02 09:45:00,16.0,16.0,15.97,15.98,144205.0,10.4752,10.4752,10.4556,10.4621,144205.0
2018-03-02 09:50:00,15.98,15.99,15.93,15.93,184255.0,10.4621,10.4687,10.4294,10.4294,184255.0
2018-03-02 09:55:00,15.93,15.99,15.93,15.98,224385.0,10.4294,10.4687,10.4294,10.4621,224385.0
2018-03-02 10:00:00,15.98,15.98,15.96,15.98,150961.0,10.4621,10.4621,10.449,10.4621,150961.0
2018-03-02 10:05:00,15.97,15.97,15.92,15.95,127472.0,10.4556,10.4556,10.4228,10.4425,127472.0
2018-03-02 10:10:00,15.94,15.94,15.91,15.93,74922.0,10.4359,10.4359,10.4163,10.4294,74922.0
2018-03-02 10:15:00,15.92,15.93,15.89,15.9,115702.0,10.4228,10.4294,10.4032,10.4097,115702.0
2018-03-02 10:20:00,15.9,15.91,15.87,15.89,104438.0,10.4097,10.4163,10.3901,10.4032,104438.0
2018-03-02 10:25:00,15.89,15.89,15.86,15.87,164665.0,10.4032,10.4032,10.3836,10.3901,164665.0
2018-03-02 10:30:00,15.88,15.91,15.86,15.91,229632.0,10.3967,10.4163,10.3836,10.4163,229632.0
2018-03-02 10:35:00,15.91,15.91,15.89,15.9,153688.0,10.4163,10.4163,10.4032,10.4097,153688.0
2018-03-02 10:40:00,15.9,15.93,15.9,15.91,156731.0,10.4097,10.4294,10.4097,10.4163,156731.0
2018-03-02 10:45:00,15.91,15.93,15.9,15.93,196777.0,10.4163,10.4294,10.4097,10.4294,196777.0
2018-03-02 10:50:00,15.92,15.93,15.9,15.91,93131.0,10.4228,10.4294,10.4097,10.4163,93131.0
2018-03-02 10:55:00,15.9,15.93,15.9,15.91,126704.0,10.4097,10.4294,10.4097,10.4163,126704.0
2018-03-02 11:00:00,15.9,15.92,15.9,15.92,62353.0,10.4097,10.4228,10.4097,10.4228,62353.0
2018-03-02 11:05:00,15.92,15.93,15.9,15.93,92828.0,10.4228,10.4294,10.4097,10.4294,92828.0
2018-03-02 11:10:00,15.92,15.97,15.92,15.96,173386.0,10.4228,10.4556,10.4228,10.449,173386.0
2018-03-02 11:15:00,15.97,15.99,15.95,15.96,174031.0,10.4556,10.4687,10.4425,10.449,174031.0
2018-03-02 11:20:00,15.96,15.98,15.95,15.98,125536.0,10.449,10.4621,10.4425,10.4621,125536.0
2018-03-02 11:25:00,15.98,16.0,15.97,15.99,134462.0,10.4621,10.4752,10.4556,10.4687,134462.0
2018-03-02 11:30:00,15.99,16.0,15.98,15.99,143361.0,10.4687,10.4752,10.4621,10.4687,143361.0
2018-03-02 11:35:00,15.99,16.03,15.98,16.03,167884.0,10.4687,10.4949,10.4621,10.4949,167884.0
2018-03-02 11:40:00,16.03,16.07,16.03,16.05,158995.0,10.4949,10.521,10.4949,10.508,158995.0
2018-03-02 11:45:00,16.05,16.09,16.04,16.07,106072.0,10.508,10.5341,10.5014,10.521,106072.0
2018-03-02 11:50:00,16.07,16.09,16.06,16.07,134990.0,10.521,10.5341,10.5145,10.521,134990.0
2018-03-02 11:55:00,16.06,16.1,16.06,16.09,127715.0,10.5145,10.5407,10.5145,10.5341,127715.0
2018-03-02 12:00:00,16.09,16.1,16.07,16.07,178126.0,10.5341,10.5407,10.521,10.521,178126.0
2018-03-02 12:05:00,16.07,16.08,16.06,16.07,89237.0,10.521,10.5276,10.5145,10.521,89237.0
2018-03-02 12:10:00,16.08,16.08,16.05,16.06,125320.0,10.5276,10.5276,10.508,10.5145,125320.0
2018-03-02 12:15:00,16.06,16.07,16.03,16.04,94442.0,10.5145,10.521,10.4949,10.5014,94442.0
2018-03-02 12:20:00,16.04,16.05,16.03,16.05,104018.0,10.5014,10.508,10.4949,10.508,104018.0
2018-03-02 12:25:00,16.05,16.06,16.02,16.05,149064.0,10.508,10.5145,10.4883,10.508,149064.0
2018-03-02 12:30:00,16.05,16.06,16.03,16.05,131318.0,10.508,10.5145,10.4949,10.508,131318.0
2018-03-02 12:35:00,16.06,16.08,16.05,16.06,102452.0,10.5145,10.5276,10.508,10.5145,102452.0
2018-03-02 12:40:00,16.05,16.08,16.05,16.07,62087.0,10.508,10.5276,10.508,10.521,62087.0
2018-03-02 12:45:00,16.07,16.09,16.06,16.08,65737.0,10.521,10.5341,10.5145,10.5276,65737.0
2018-03-02 12:50:00,16.09,16.11,16.08,16.11,61817.0,10.5341,10.5472,10.5276,10.5472,61817.0
2018-03-02 12:55:00,16.1,16.11,16.07,16.08,59609.0,10.5407,10.5472,10.521,10.5276,59609.0
2018-03-02 13:00:00,16.08,16.1,16.08,16.09,50613.0,10.5276,10.5407,10.5276,10.5341,50613.0
2018-03-02 13:05:00,16.08,16.09,16.06,16.07,59300.0,10.5276,10.5341,10.5145,10.521,59300.0
2018-03-02 13:10:00,16.07,16.08,16.03,16.05,68726.0,10.521,10.5276,10.4949,10.508,68726.0
2018-03-02 13:15:00,16.04,16.06,16.03,16.05,36453.0,10.5014,10.5145,10.4949,10.508,36453.0
2018-03-02 13:20:00,16.05,16.06,16.04,16.05,57047.0,10.508,10.5145,10.5014,10.508,57047.0
2018-03-02 13:25:00,16.05,16.06,16.03,16.04,33718.0,10.508,10.5145,10.4949,10.5014,33718.0
2018-03-02 13:30:00,16.03,16.05,16.02,16.03,38213.0,10.4949,10.508,10.4883,10.4949,38213.0
2018-03-02 13:35:00,16.03,16.04,16.01,16.04,61699.0,10.4949,10.5014,10.4818,10.5014,61699.0
2018-03-02 13:40:00,16.03,16.05,16.01,16.03,358407.0,10.4949,10.508,10.4818,10.4949,358407.0
2018-03-02 13:45:00,16.03,16.05,16.02,16.05,173722.0,10.4949,10.508,10.4883,10.508,173722.0
2018-03-02 13:50:00,16.05,16.06,16.04,16.05,50034.0,10.508,10.5145,10.5014,10.508,50034.0
2018-03-02 13:55:00,16.04,16.05,16.02,16.03,80761.0,10.5014,10.508,10.4883,10.4949,80761.0
2018-03-02 14:00:00,16.03,16.05,16.02,16.04,45096.0,10.4949,10.508,10.4883,10.5014,45096.0
2018-03-02 14:05:00,16.05,16.06,16.04,16.05,60454.0,10.508,10.5145,10.5014,10.508,60454.0
2018-03-02 14:10:00,16.05,16.08,16.05,16.07,62743.0,10.508,10.5276,10.508,10.521,62743.0
2018-03-02 14:15:00,16.07,16.08,16.04,16.05,37273.0,10.521,10.5276,10.5014,10.508,37273.0
2018-03-02 14:20:00,16.04,16.06,16.04,16.05,62388.0,10.5014,10.5145,10.5014,10.508,62388.0
2018-03-02 14:25:00,16.05,16.07,16.04,16.04,76354.0,10.508,10.521,10.5014,10.5014,76354.0
2018-03-02 14:30:00,16.04,16.07,16.04,16.05,67010.0,10.5014,10.521,10.5014,10.508,67010.0
2018-03-02 14:35:00,16.05,16.07,16.04,16.07,79825.0,10.508,10.521,10.5014,10.521,79825.0
2018-03-02 14:40:00,16.07,16.07,16.05,16.05,54073.0,10.521,10.521,10.508,10.508,54073.0
2018-03-02 14:45:00,16.05,16.06,16.03,16.03,132654.0,10.508,10.5145,10.4949,10.4949,132654.0
2018-03-02 14:50:00,16.03,16.04,16.02,16.03,69632.0,10.4949,10.5014,10.4883,10.4949,69632.0
2018-03-02 14:55:00,16.02,16.03,16.0,16.0,120661.0,10.4883,10.4949,10.4752,10.4752,120661.0
2018-03-02 15:00:00,16.0,16.01,15.97,15.99,233549.0,10.4752,10.4818,10.4556,10.4687,233549.0
2018-03-02 15:05:00,15.98,16.0,15.97,15.99,191314.0,10.4621,10.4752,10.4556,10.4687,191314.0
2018-03-02 15:10:00,16.0,16.01,15.98,16.0,169732.0,10.4752,10.4818,10.4621,10.4752,169732.0
2018-03-02 15:15:00,16.0,16.0,15.98,16.0,174172.0,10.4752,10.4752,10.4621,10.4752,174172.0
2018-03-02 15:20:00,16.0,16.0,15.99,16.0,77659.0,10.4752,10.4752,10.4687,10.4752,77659.0
2018-03-02 15:25:00,16.0,16.01,15.99,16.0,460982.0,10.4752,10.4818,10.4687,10.4752,460982.0
2018-03-02 15:30:00,16.0,16.05,15.99,16.04,154406.0,10.4752,10.508,10.4687,10.5014,154406.0
2018-03-02 15:35:00,16.03,16.07,16.03,16.06,172557.0,10.4949,10.521,10.4949,10.5145,172557.0
2018-03-02 15:40:00,16.05,16.11,16.05,16.1,187700.0,10.508,10.5472,10.508,10.5407,187700.0
2018-03-02 15:45:00,16.11,16.12,16.08,16.11,260299.0,10.5472,10.5538,10.5276,10.5472,260299.0
2018-03-02 15:50:00,16.11,16.14,16.11,16.13,159160.0,10.5472,10.5669,10.5472,10.5603,159160.0
2018-03-02 15:55:00,16.13,16.14,16.1,16.1,709639.0,10.5603,10.5669,10.5407,10.5407,709639.0
2018-03-05 09:30:00,16.03,16.07,15.95,16.06,351076.0,10.4949,10.521,10.4425,10.5145,351076.0
2018-03-05 09:35:00,16.07,16.12,16.04,16.08,278483.0,10.521,10.5538,10.5014,10.5276,278483.0
2018-03-05 09:40:00,16.09,16.09,16.05,16.06,279017.0,10.5341,10.5341,10.508,10.5145,279017.0
2018-03-05 09:45:00,16.06,16.1,16.03,16.05,143077.0,10.5145,10.5407,10.4949,10.508,143077.0
2018-03-05 09:50:00,16.05,16.05,16.02,16.03,115808.0,10.508,10.508,10.4883,10.4949,115808.0
2018-03-05 09:55:00,16.03,16.09,16.03,16.08,120467.0,10.4949,10.5341,10.4949,10.5276,120467.0
2018-03-05 10:00:00,16.08,16.09,16.06,16.07,124063.0,10.5276,10.5341,10.5145,10.521,124063.0
2018-03-05 10:05:00,16.07,16.08,16.02,16.02,78715.0,10.521,10.5276,10.4883,10.4883,78715.0
2018-03-05 10:10:00,16.02,16.03,16.0,16.0,81128.0,10.4883,10.4949,10.4752,10.4752,81128.0
2018-03-05 10:15:00,16.0,16.01,15.99,16.0,165922.0,10.4752,10.4818,10.4687,10.4752,165922.0
2018-03-05 10:20:00,16.0,16.07,16.0,16.07,185902.0,10.4752,10.521,10.4752,10.521,185902.0
2018-03-05 10:25:00,16.06,16.07,16.03,16.04,198697.0,10.5145,10.521,10.4949,10.5014,198697.0
2018-03-05 10:30:00,16.05,16.05,16.01,16.01,81779.0,10.508,10.508,10.4818,10.4818,81779.0
2018-03-05 10:35:00,16.02,16.07,16.0,16.07,132375.0,10.4883,10.521,10.4752,10.521,132375.0
2018-03-05 10:40:00,16.07,16.08,16.05,16.08,178987.0,10.521,10.5276,10.508,10.5276,178987.0
2018-03-05 10:45:00,16.07,16.08,16.06,16.07,132071.0,10.521,10.5276,10.5145,10.521,132071.0
2018-03-05 10:50:00,16.08,16.11,16.07,16.09,196692.0,10.5276,10.5472,10.521,10.5341,196692.0
2018-03-05 10:55:00,16.1,16.15,16.09,16.14,279874.0,10.5407,10.5734,10.5341,10.5669,279874.0
2018-03-05 11:00:00,16.14,16.16,16.1,16.11,240217.0,10.5669,10.58,10.5407,10.5472,240217.0
2018-03-05 11:05:00,16.11,16.14,16.1,16.14,137552.0,10.5472,10.5669,10.5407,10.5669,137552.0
2018-03-05 11:10:00,16.14,16.18,16.11,16.18,302553.0,10.5669,10.5931,10.5472,10.5931,302553.0
2018-03-05 11:15:00,16.18,16.2,16.15,16.2,322417.0,10.5931,10.6062,10.5734,10.6062,322417.0
2018-03-05 11:20:00,16.19,16.23,16.18,16.23,114652.0,10.5996,10.6258,10.5931,10.6258,114652.0
2018-03-05 11:25:00,16.23,16.24,16.19,16.21,88176.0,10.6258,10.6323,10.5996,10.6127,88176.0
2018-03-05 11:30:00,16.21,16.21,16.19,16.2,96899.0,10.6127,10.6127,10.5996,10.6062,96899.0
2018-03-05 11:35:00,16.2,16.24,16.19,16.23,165489.0,10.6062,10.6323,10.5996,10.6258,165489.0
2018-03-05 11:40:00,16.23,16.24,16.22,16.23,122798.0,10.6258,10.6323,10.6193,10.6258,122798.0
2018-03-05 11:45:00,16.22,16.23,16.21,16.21,100410.0,10.6193,10.6258,10.6127,10.6127,100410.0
2018-03-05 11:50:00,16.21,16.23,16.21,16.23,111171.0,10.6127,10.6258,10.6127,10.6258,111171.0
2018-03-05 11:55:00,16.23,16.23,16.21,16.23,88754.0,10.6258,10.6258,10.6127,10.6258,88754.0
2018-03-05 12:00:00,16.22,16.23,16.21,16.22,93711.0,10.6193,10.6258,10.6127,10.6193,93711.0
2018-03-05 12:05:00,16.23,16.23,16.21,16.21,67542.0,10.6258,10.6258,10.6127,10.6127,67542.0
2018-03-05 12:10:00,16.22,16.25,16.21,16.23,93717.0,10.6193,10.6389,10.6127,10.6258,93717.0
2018-03-05 12:15:00,16.23,16.26,16.22,16.24,127251.0,10.6258,10.6454,10.6193,10.6323,127251.0
2018-03-05 12:20:00,16.24,16.25,16.22,16.23,146561.0,10.6323,10.6389,10.6193,10.6258,146561.0
2018-03-05 12:25:00,16.23,16.26,16.22,16.25,159911.0,10.6258,10.6454,10.6193,10.6389,159911.0
2018-03-05 12:30:00,16.25,16.25,16.21,16.21,132143.0,10.6389,10.6389,10.6127,10.6127,132143.0
2018-03-05 12:35:00,16.22,16.23,16.21,16.21,53264.0,10.6193,10.6258,10.6127,10.6127,53264.0
2018-03-05 12:40:00,16.21,16.22,16.2,16.21,47562.0,10.6127,10.6193,10.6062,10.6127,47562.0
2018-03-05 12:45:00,16.21,16.23,16.2,16.23,74362.0,10.6127,10.6258,10.6062,10.6258,74362.0
2018-03-05 12:50:00,16.23,16.25,16.22,16.25,42227.0,10.6258,10.6389,10.6193,10.6389,42227.0
2018-03-05 12:55:00,16.25,16.25,16.23,16.25,112359.0,10.6389,10.6389,10.6258,10.6389,112359.0
2018-03-05 13:00:00,16.25,16.25,16.23,16.23,78793.0,10.6389,10.6389,10.6258,10.6258,78793.0
2018-03-05 13:05:00,16.23,16.27,16.23,16.27,284185.0,10.6258,10.652,10.6258,10.652,284185.0
2018-03-05 13:10:00,16.27,16.28,16.25,16.25,71844.0,10.652,10.6585,10.6389,10.6389,71844.0
2018-03-05 13:15:00,16.25,16.26,16.23,16.23,53349.0,10.6389,10.6454,10.6258,10.6258,53349.0
2018-03-05 13:20:00,16.24,16.25,16.23,16.23,57514.0,10.6323,10.6389,10.6258,10.6258,57514.0
2018-03-05 13:25:00,16.23,16.24,16.22,16.22,64571.0,10.6258,10.6323,10.6193,10.6193,64571.0
2018-03-05 13:30:00,16.23,16.24,16.2,16.21,121363.0,10.6258,10.6323,10.6062,10.6127,121363.0
2018-03-05 13:35:00,16.21,16.23,16.2,16.21,57337.0,10.6127,10.6258,10.6062,10.6127,57337.0
2018-03-05 13:40:00,16.2,16.22,16.2,16.21,98699.0,10.6062,10.6193,10.6062,10.6127,98699.0
2018-03-05 13:45:00,16.21,16.21,16.17,16.2,102568.0,10.6127,10.6127,10.5865,10.6062,102568.0
2018-03-05 13:50:00,16.2,16.2,16.18,16.19,65885.0,10.6062,10.6062,10.5931,10.5996,65885.0
2018-03-05 13:55:00,16.19,16.2,16.18,16.2,60124.0,10.5996,10.6062,10.5931,10.6062,60124.0
2018-03-05 14:00:00,16.2,16.2,16.17,16.17,70910.0,10.6062,10.6062,10.5865,10.5865,70910.0
2018-03-05 14:05:00,16.17,16.18,16.15,16.16,95119.0,10.5865,10.5931,10.5734,10.58,95119.0
2018-03-05 14:10:00,16.17,16.19,16.15,16.16,104976.0,10.5865,10.5996,10.5734,10.58,104976.0
2018-03-05 14:15:00,16.16,16.17,16.13,16.14,110438.0,10.58,10.5865,10.5603,10.5669,110438.0
2018-03-05 14:20:00,16.14,16.16,16.13,16.16,106587.0,10.5669,10.58,10.5603,10.58,106587.0
2018-03-05 14:25:00,16.16,16.19,16.15,16.19,139506.0,10.58,10.5996,10.5734,10.5996,139506.0
2018-03-05 14:30:00,16.18,16.2,16.18,16.19,61260.0,10.5931,10.6062,10.5931,10.5996,61260.0
2018-03-05 14:35:00,16.19,16.2,16.17,16.2,94003.0,10.5996,10.6062,10.5865,10.6062,94003.0
2018-03-05 14:40:00,16.2,16.21,16.18,16.21,103843.0,10.6062,10.6127,10.5931,10.6127,103843.0
2018-03-05 14:45:00,16.2,16.22,16.2,16.21,81769.0,10.6062,10.6193,10.6062,10.6127,81769.0
2018-03-05 14:50:00,16.21,16.25,16.21,16.23,148777.0,10.6127,10.6389,10.6127,10.6258,148777.0
2018-03-05 14:55:00,16.23,16.24,16.22,16.24,185335.0,10.6258,10.6323,10.6193,10.6323,185335.0
2018-03-05 15:00:00,16.23,16.27,16.23,16.27,127857.0,10.6258,10.652,10.6258,10.652,127857.0
2018-03-05 15:05:00,16.27,16.28,16.22,16.23,183031.0,10.652,10.6585,10.6193,10.6258,183031.0
2018-03-05 15:10:00,16.23,16.24,16.22,16.23,115028.0,10.6258,10.6323,10.6193,10.6258,115028.0
2018-03-05 15:15:00,16.23,16.24,16.22,16.23,214308.0,10.6258,10.6323,10.6193,10.6258,214308.0
2018-03-05 15:20:00,16.24,16.25,16.23,16.25,113597.0,10.6323,10.6389,10.6258,10.6389,113597.0
2018-03-05 15:25:00,16.25,16.25,16.21,16.21,142414.0,10.6389,10.6389,10.6127,10.6127,142414.0
2018-03-05 15:30:00,16.21,16.24,16.2,16.23,251491.0,10.6127,10.6323,10.6062,10.6258,251491.0
2018-03-05 15:35:00,16.23,16.23,16.19,16.19,138777.0,10.6258,10.6258,10.5996,10.5996,138777.0
2018-03-05 15:40:00,16.19,16.25,16.18,16.25,426612.0,10.5996,10.6389,10.5931,10.6389,426612.0
2018-03-05 15:45:00,16.25,16.25,16.22,16.22,361682.0,10.6389,10.6389,10.6193,10.6193,361682.0
2018-03-05 15:50:00,16.23,16.23,16.19,16.19,358288.0,10.6258,10.6258,10.5996,10.5996,358288.0
2018-03-05 15:55:00,16.2,16.22,16.19,16.21,911383.0,10.6062,10.6193,10.5996,10.6127,911383.0
2018-03-06 09:30:00,16.28,16.29,16.11,16.16,453245.0,10.6585,10.6651,10.5472,10.58,453245.0
2018-03-06 09:35:00,16.16,16.16,16.1,16.15,167395.0,10.58,10.58,10.5407,10.5734,167395.0
2018-03-06 09:40:00,16.14,16.21,16.14,16.18,99488.0,10.5669,10.6127,10.5669,10.5931,99488.0
2018-03-06 09:45:00,16.17,16.18,16.12,16.14,211813.0,10.5865,10.5931,10.5538,10.5669,211813.0
2018-03-06 09:50:00,16.15,16.18,16.12,16.18,236151.0,10.5734,10.5931,10.5538,10.5931,236151.0
2018-03-06 09:55:00,16.18,16.19,16.12,16.13,116393.0,10.5931,10.5996,10.5538,10.5603,116393.0
2018-03-06 10:00:00,16.13,16.15,16.12,16.12,172803.0,10.5603,10.5734,10.5538,10.5538,172803.0
2018-03-06 10:05:00,16.12,16.12,16.06,16.06,242342.0,10.5538,10.5538,10.5145,10.5145,242342.0
2018-03-06 10:10:00,16.06,16.08,16.03,16.07,173640.0,10.5145,10.5276,10.4949,10.521,173640.0
2018-03-06 10:15:00,16.07,16.12,16.06,16.11,298839.0,10.521,10.5538,10.5145,10.5472,298839.0
2018-03-06 10:20:00,16.11,16.12,16.08,16.11,126658.0,10.5472,10.5538,10.5276,10.5472,126658.0
2018-03-06 10:25:00,16.11,16.11,16.08,16.08,172304.0,10.5472,10.5472,10.5276,10.5276,172304.0
2018-03-06 10:30:00,16.09,16.11,16.08,16.08,170990.0,10.5341,10.5472,10.5276,10.5276,170990.0
2018-03-06 10:35:00,16.08,16.15,16.08,16.14,159207.0,10.5276,10.5734,10.5276,10.5669,159207.0
2018-03-06 10:40:00,16.14,16.14,16.1,16.12,267853.0,10.5669,10.5669,10.5407,10.5538,267853.0
2018-03-06 10:45:00,16.12,16.12,16.06,16.07,308090.0,10.5538,10.5538,10.5145,10.521,308090.0
2018-03-06 10:50:00,16.07,16.07,16.0,16.0,135561.0,10.521,10.521,10.4752,10.4752,135561.0
2018-03-06 10:55:00,16.01,16.06,16.0,16.05,229307.0,10.4818,10.5145,10.4752,10.508,229307.0
2018-03-06 11:00:00,16.05,16.07,16.02,16.03,135426.0,10.508,10.521,10.4883,10.4949,135426.0
2018-03-06 11:05:00,16.03,16.06,16.02,16.05,109327.0,10.4949,10.5145,10.4883,10.508,109327.0
2018-03-06 11:10:00,16.05,16.09,16.05,16.08,179074.0,10.508,10.5341,10.508,10.5276,179074.0
2018-03-06 11:15:00,16.09,16.1,16.06,16.07,96559.0,10.5341,10.5407,10.5145,10.521,96559.0
2018-03-06 11:20:00,16.07,16.07,16.0,16.01,117084.0,10.521,10.521,10.4752,10.4818,117084.0
2018-03-06 11:25:00,16.02,16.04,16.0,16.04,126130.0,10.4883,10.5014,10.4752,10.5014,126130.0
2018-03-06 11:30:00,16.04,16.04,16.02,16.03,106800.0,10.5014,10.5014,10.4883,10.4949,106800.0
2018-03-06 11:35:00,16.03,16.07,16.02,16.07,147447.0,10.4949,10.521,10.4883,10.521,147447.0
2018-03-06 11:40:00,16.07,16.09,16.04,16.09,230671.0,10.521,10.5341,10.5014,10.5341,230671.0
2018-03-06 11:45:00,16.09,16.11,16.08,16.11,182838.0,10.5341,10.5472,10.5276,10.5472,182838.0
2018-03-06 11:50:00,16.11,16.12,16.1,16.1,121825.0,10.5472,10.5538,10.5407,10.5407,121825.0
2018-03-06 11:55:00,16.11,16.13,16.1,16.12,89679.0,10.5472,10.5603,10.5407,10.5538,89679.0
2018-03-06 12:00:00,16.13,16.16,16.12,16.16,184630.0,10.5603,10.58,10.5538,10.58,184630.0
2018-03-06 12:05:00,16.16,16.17,16.14,16.14,96094.0,10.58,10.5865,10.5669,10.5669,96094.0
2018-03-06 12:10:00,16.14,16.15,16.12,16.13,157854.0,10.5669,10.5734,10.5538,10.5603,157854.0
2018-03-06 12:15:00,16.13,16.15,16.11,16.14,89612.0,10.5603,10.5734,10.5472,10.5669,89612.0
2018-03-06 12:20:00,16.14,16.15,16.12,16.14,56909.0,10.5669,10.5734,10.5538,10.5669,56909.0
2018-03-06 12:25:00,16.14,16.15,16.13,16.14,75894.0,10.5669,10.5734,10.5603,10.5669,75894.0
2018-03-06 12:30:00,16.13,16.14,16.12,16.13,54395.0,10.5603,10.5669,10.5538,10.5603,54395.0
2018-03-06 12:35:00,16.14,16.16,16.13,16.14,145831.0,10.5669,10.58,10.5603,10.5669,145831.0
2018-03-06 12:40:00,16.13,16.13,16.1,16.12,84106.0,10.5603,10.5603,10.5407,10.5538,84106.0
2018-03-06 12:45:00,16.12,16.12,16.1,16.12,64214.0,10.5538,10.5538,10.5407,10.5538,64214.0
2018-03-06 12:50:00,16.13,16.14,16.12,16.12,104376.0,10.5603,10.5669,10.5538,10.5538,104376.0
2018-03-06 12:55:00,16.12,16.15,16.12,16.15,155119.0,10.5538,10.5734,10.5538,10.5734,155119.0
2018-03-06 13:00:00,16.14,16.15,16.13,16.13,90254.0,10.5669,10.5734,10.5603,10.5603,90254.0
2018-03-06 13:05:00,16.14,16.15,16.13,16.14,170177.0,10.5669,10.5734,10.5603,10.5669,170177.0
2018-03-06 13:10:00,16.14,16.15,16.13,16.13,60904.0,10.5669,10.5734,10.5603,10.5603,60904.0
2018-03-06 13:15:00,16.13,16.13,16.12,16.12,59945.0,10.5603,10.5603,10.5538,10.5538,59945.0
2018-03-06 13:20:00,16.12,16.15,16.11,16.14,65404.0,10.5538,10.5734,10.5472,10.5669,65404.0
2018-03-06 13:25:00,16.14,16.17,16.14,16.16,83710.0,10.5669,10.5865,10.5669,10.58,83710.0
2018-03-06 13:30:00,16.16,16.17,16.15,16.15,135159.0,10.58,10.5865,10.5734,10.5734,135159.0
2018-03-06 13:35:00,16.15,16.16,16.13,16.13,69402.0,10.5734,10.58,10.5603,10.5603,69402.0
2018-03-06 13:40:00,16.14,16.14,16.12,16.12,38678.0,10.5669,10.5669,10.5538,10.5538,38678.0
2018-03-06 13:45:00,16.13,16.13,16.1,16.1,90586.0,10.5603,10.5603,10.5407,10.5407,90586.0
2018-03-06 13:50:00,16.1,16.13,16.1,16.13,74356.0,10.5407,10.5603,10.5407,10.5603,74356.0
2018-03-06 13:55:00,16.12,16.14,16.11,16.14,57928.0,10.5538,10.5669,10.5472,10.5669,57928.0
2018-03-06 14:00:00,16.13,16.15,16.13,16.13,91361.0,10.5603,10.5734,10.5603,10.5603,91361.0
2018-03-06 14:05:00,16.14,16.15,16.13,16.14,73096.0,10.5669,10.5734,10.5603,10.5669,73096.0
2018-03-06 14:10:00,16.15,16.15,16.13,16.14,57542.0,10.5734,10.5734,10.5603,10.5669,57542.0
2018-03-06 14:15:00,16.14,16.15,16.13,16.14,51689.0,10.5669,10.5734,10.5603,10.5669,51689.0
2018-03-06 14:20:00,16.14,16.15,16.14,16.14,50510.0,10.5669,10.5734,10.5669,10.5669,50510.0
2018-03-06 14:25:00,16.14,16.15,16.12,16.12,54295.0,10.5669,10.5734,10.5538,10.5538,54295.0
2018-03-06 14:30:00,16.12,16.13,16.1,16.13,117534.0,10.5538,10.5603,10.5407,10.5603,117534.0
2018-03-06 14:35:00,16.13,16.16,16.12,16.14,156096.0,10.5603,10.58,10.5538,10.5669,156096.0
2018-03-06 14:40:00,16.14,16.15,16.14,16.15,52182.0,10.5669,10.5734,10.5669,10.5734,52182.0
2018-03-06 14:45:00,16.14,16.15,16.14,16.14,96992.0,10.5669,10.5734,10.5669,10.5669,96992.0
2018-03-06 14:50:00,16.14,16.15,16.13,16.13,60269.0,10.5669,10.5734,10.5603,10.5603,60269.0
2018-03-06 14:55:00,16.13,16.14,16.13,16.13,40546.0,10.5603,10.5669,10.5603,10.5603,40546.0
2018-03-06 15:00:00,16.13,16.15,16.12,16.12,87731.0,10.5603,10.5734,10.5538,10.5538,87731.0
2018-03-06 15:05:00,16.12,16.13,16.12,16.12,29586.0,10.5538,10.5603,10.5538,10.5538,29586.0
2018-03-06 15:10:00,16.12,16.13,16.1,16.1,55766.0,10.5538,10.5603,10.5407,10.5407,55766.0
2018-03-06 15:15:00,16.1,16.11,16.09,16.11,138804.0,10.5407,10.5472,10.5341,10.5472,138804.0
2018-03-06 15:20:00,16.11,16.11,16.1,16.1,112629.0,10.5472,10.5472,10.5407,10.5407,112629.0
2018-03-06 15:25:00,16.11,16.12,16.09,16.11,139002.0,10.5472,10.5538,10.5341,10.5472,139002.0
2018-03-06 15:30:00,16.12,16.14,16.11,16.13,78920.0,10.5538,10.5669,10.5472,10.5603,78920.0
2018-03-06 15:35:00,16.14,16.15,16.13,16.14,153451.0,10.5669,10.5734,10.5603,10.5669,153451.0
2018-03-06 15:40:00,16.14,16.14,16.11,16.11,121328.0,10.5669,10.5669,10.5472,10.5472,121328.0
2018-03-06 15:45:00,16.12,16.13,16.1,16.11,274707.0,10.5538,10.5603,10.5407,10.5472,274707.0
2018-03-06 15:50:00,16.11,16.14,16.1,16.14,236917.0,10.5472,10.5669,10.5407,10.5669,236917.0
2018-03-06 15:55:00,16.14,16.14,16.11,16.12,541807.0,10.5669,10.5669,10.5472,10.5538,541807.0
2018-03-07 09:30:00,16.02,16.1,15.98,16.09,293164.0,10.4883,10.5407,10.4621,10.5341,293164.0
2018-03-07 09:35:00,16.09,16.12,16.07,16.1,191659.0,10.5341,10.5538,10.521,10.5407,191659.0
2018-03-07 09:40:00,16.09,16.14,16.09,16.12,233822.0,10.5341,10.5669,10.5341,10.5538,233822.0
2018-03-07 09:45:00,16.12,16.16,16.08,16.12,97711.0,10.5538,10.58,10.5276,10.5538,97711.0
2018-03-07 09:50:00,16.13,16.16,16.09,16.14,94635.0,10.5603,10.58,10.5341,10.5669,94635.0
2018-03-07 09:55:00,16.14,16.16,16.1,16.11,64602.0,10.5669,10.58,10.5407,10.5472,64602.0
2018-03-07 10:00:00,16.1,16.13,16.09,16.11,84568.0,10.5407,10.5603,10.5341,10.5472,84568.0
2018-03-07 10:05:00,16.11,16.14,16.09,16.13,111118.0,10.5472,10.5669,10.5341,10.5603,111118.0
2018-03-07 10:10:00,16.13,16.16,16.12,16.14,35707.0,10.5603,10.58,10.5538,10.5669,35707.0
2018-03-07 10:15:00,16.14,16.16,16.12,16.15,50010.0,10.5669,10.58,10.5538,10.5734,50010.0
2018-03-07 10:20:00,16.14,16.16,16.12,16.12,59810.0,10.5669,10.58,10.5538,10.5538,59810.0
2018-03-07 10:25:00,16.12,16.13,16.1,16.11,86025.0,10.5538,10.5603,10.5407,10.5472,86025.0
2018-03-07 10:30:00,16.11,16.15,16.1,16.13,58415.0,10.5472,10.5734,10.5407,10.5603,58415.0
2018-03-07 10:35:00,16.13,16.16,16.12,16.14,58244.0,10.5603,10.58,10.5538,10.5669,58244.0
2018-03-07 10:40:00,16.14,16.16,16.13,16.14,32098.0,10.5669,10.58,10.5603,10.5669,32098.0
2018-03-07 10:45:00,16.14,16.15,16.1,16.11,60066.0,10.5669,10.5734,10.5407,10.5472,60066.0
2018-03-07 10:50:00,16.11,16.12,16.08,16.1,106382.0,10.5472,10.5538,10.5276,10.5407,106382.0
2018-03-07 10:55:00,16.1,16.12,16.09,16.12,98457.0,10.5407,10.5538,10.5341,10.5538,98457.0
2018-03-07 11:00:00,16.11,16.11,16.08,16.09,150140.0,10.5472,10.5472,10.5276,10.5341,150140.0
2018-03-07 11:05:00,16.09,16.11,16.08,16.1,142630.0,10.5341,10.5472,10.5276,10.5407,142630.0
2018-03-07 11:10:00,16.1,16.1,16.08,16.09,109011.0,10.5407,10.5407,10.5276,10.5341,109011.0
2018-03-07 11:15:00,16.09,16.09,16.04,16.05,79683.0,10.5341,10.5341,10.5014,10.508,79683.0
2018-03-07 11:20:00,16.04,16.08,16.03,16.08,72467.0,10.5014,10.5276,10.4949,10.5276,72467.0
2018-03-07 11:25:00,16.07,16.11,16.06,16.11,132335.0,10.521,10.5472,10.5145,10.5472,132335.0
2018-03-07 11:30:00,16.11,16.11,16.06,16.06,48791.0,10.5472,10.5472,10.5145,10.5145,48791.0
2018-03-07 11:35:00,16.06,16.08,16.06,16.07,40804.0,10.5145,10.5276,10.5145,10.521,40804.0
2018-03-07 11:40:00,16.07,16.08,16.04,16.05,42497.0,10.521,10.5276,10.5014,10.508,42497.0
2018-03-07 11:45:00,16.05,16.07,16.04,16.05,65367.0,10.508,10.521,10.5014,10.508,65367.0
2018-03-07 11:50:00,16.05,16.06,16.01,16.01,47904.0,10.508,10.5145,10.4818,10.4818,47904.0
2018-03-07 11:55:00,16.01,16.02,16.0,16.01,67814.0,10.4818,10.4883,10.4752,10.4818,67814.0
2018-03-07 12:00:00,16.01,16.02,16.0,16.0,59252.0,10.4818,10.4883,10.4752,10.4752,59252.0
2018-03-07 12:05:00,16.0,16.02,16.0,16.0,48808.0,10.4752,10.4883,10.4752,10.4752,48808.0
2018-03-07 12:10:00,16.0,16.01,15.97,15.98,203810.0,10.4752,10.4818,10.4556,10.4621,203810.0
2018-03-07 12:15:00,15.98,15.99,15.96,15.99,116589.0,10.4621,10.4687,10.449,10.4687,116589.0
2018-03-07 12:20:00,15.99,16.01,15.97,16.0,89967.0,10.4687,10.4818,10.4556,10.4752,89967.0
2018-03-07 12:25:00,15.99,16.0,15.99,15.99,31507.0,10.4687,10.4752,10.4687,10.4687,31507.0
2018-03-07 12:30:00,16.0,16.04,15.99,16.04,165708.0,10.4752,10.5014,10.4687,10.5014,165708.0
2018-03-07 12:35:00,16.04,16.09,16.03,16.06,212509.0,10.5014,10.5341,10.4949,10.5145,212509.0
2018-03-07 12:40:00,16.05,16.06,16.03,16.05,25892.0,10.508,10.5145,10.4949,10.508,25892.0
2018-03-07 12:45:00,16.05,16.09,16.05,16.08,117354.0,10.508,10.5341,10.508,10.5276,117354.0
2018-03-07 12:50:00,16.07,16.09,16.05,16.05,64101.0,10.521,10.5341,10.508,10.508,64101.0
2018-03-07 12:55:00,16.05,16.07,16.04,16.06,41367.0,10.508,10.521,10.5014,10.5145,41367.0
2018-03-07 13:00:00,16.05,16.06,16.04,16.05,79685.0,10.508,10.5145,10.5014,10.508,79685.0
2018-03-07 13:05:00,16.04,16.05,16.01,16.01,44603.0,10.5014,10.508,10.4818,10.4818,44603.0
2018-03-07 13:10:00,16.01,16.02,15.98,15.99,69868.0,10.4818,10.4883,10.4621,10.4687,69868.0
2018-03-07 13:15:00,16.0,16.01,15.97,16.0,55188.0,10.4752,10.4818,10.4556,10.4752,55188.0
2018-03-07 13:20:00,16.0,16.02,16.0,16.01,61961.0,10.4752,10.4883,10.4752,10.4818,61961.0
2018-03-07 13:25:00,16.02,16.05,16.01,16.05,56206.0,10.4883,10.508,10.4818,10.508,56206.0
2018-03-07 13:30:00,16.05,16.06,16.0,16.0,66259.0,10.508,10.5145,10.4752,10.4752,66259.0
2018-03-07 13:35:00,16.01,16.02,16.0,16.01,56926.0,10.4818,10.4883,10.4752,10.4818,56926.0
2018-03-07 13:40:00,16.0,16.02,15.99,16.0,67177.0,10.4752,10.4883,10.4687,10.4752,67177.0
2018-03-07 13:45:00,16.0,16.01,15.99,16.0,41996.0,10.4752,10.4818,10.4687,10.4752,41996.0
2018-03-07 13:50:00,16.0,16.01,15.98,16.0,38404.0,10.4752,10.4818,10.4621,10.4752,38404.0
2018-03-07 13:55:00,16.0,16.0,15.98,15.99,46130.0,10.4752,10.4752,10.4621,10.4687,46130.0
2018-03-07 14:00:00,15.98,16.01,15.97,16.0,75036.0,10.4621,10.4818,10.4556,10.4752,75036.0
2018-03-07 14:05:00,16.0,16.02,15.99,16.0,84541.0,10.4752,10.4883,10.4687,10.4752,84541.0
2018-03-07 14:10:00,15.99,16.02,15.99,16.0,70871.0,10.4687,10.4883,10.4687,10.4752,70871.0
2018-03-07 14:15:00,16.0,16.02,16.0,16.01,75813.0,10.4752,10.4883,10.4752,10.4818,75813.0
2018-03-07 14:20:00,16.02,16.03,16.0,16.0,141498.0,10.4883,10.4949,10.4752,10.4752,141498.0
2018-03-07 14:25:00,16.0,16.01,15.98,15.99,61011.0,10.4752,10.4818,10.4621,10.4687,61011.0
2018-03-07 14:30:00,15.98,16.01,15.97,16.0,133255.0,10.4621,10.4818,10.4556,10.4752,133255.0
2018-03-07 14:35:00,16.0,16.01,15.99,15.99,26249.0,10.4752,10.4818,10.4687,10.4687,26249.0
2018-03-07 14:40:00,15.99,16.0,15.98,15.99,31777.0,10.4687,10.4752,10.4621,10.4687,31777.0
2018-03-07 14:45:00,15.99,15.99,15.98,15.98,45305.0,10.4687,10.4687,10.4621,10.4621,45305.0
2018-03-07 14:50:00,15.99,16.0,15.97,15.98,126038.0,10.4687,10.4752,10.4556,10.4621,126038.0
2018-03-07 14:55:00,15.97,16.0,15.97,16.0,86826.0,10.4556,10.4752,10.4556,10.4752,86826.0
2018-03-07 15:00:00,16.0,16.0,15.98,15.99,135795.0,10.4752,10.4752,10.4621,10.4687,135795.0
2018-03-07 15:05:00,15.99,16.03,15.98,16.02,102708.0,10.4687,10.4949,10.4621,10.4883,102708.0
2018-03-07 15:10:00,16.02,16.03,16.01,16.02,88911.0,10.4883,10.4949,10.4818,10.4883,88911.0
2018-03-07 15:15:00,16.02,16.02,16.0,16.01,78850.0,10.4883,10.4883,10.4752,10.4818,78850.0
2018-03-07 15:20:00,16.01,16.02,16.0,16.0,51281.0,10.4818,10.4883,10.4752,10.4752,51281.0
2018-03-07 15:25:00,16.0,16.03,16.0,16.03,109943.0,10.4752,10.4949,10.4752,10.4949,109943.0
2018-03-07 15:30:00,16.02,16.03,16.01,16.01,105538.0,10.4883,10.4949,10.4818,10.4818,105538.0
2018-03-07 15:35:00,16.02,16.05,16.01,16.05,113534.0,10.4883,10.508,10.4818,10.508,113534.0
2018-03-07 15:40:00,16.04,16.07,16.03,16.06,148634.0,10.5014,10.521,10.4949,10.5145,148634.0
2018-03-07 15:45:00,16.07,16.07,16.03,16.05,222237.0,10.521,10.521,10.4949,10.508,222237.0
2018-03-07 15:50:00,16.05,16.05,16.02,16.03,175920.0,10.508,10.508,10.4883,10.4949,175920.0
2018-03-07 15:55:00,16.03,16.05,16.02,16.04,288745.0,10.4949,10.508,10.4883,10.5014,288745.0
2018-03-08 09:30:00,16.1,16.1,16.02,16.09,222368.0,10.5407,10.5407,10.4883,10.5341,222368.0
2018-03-08 09:35:00,16.09,16.09,16.01,16.03,43392.0,10.5341,10.5341,10.4818,10.4949,43392.0
2018-03-08 09:40:00,16.03,16.06,16.01,16.05,86887.0,10.4949,10.5145,10.4818,10.508,86887.0
2018-03-08 09:45:00,16.04,16.07,16.03,16.05,57442.0,10.5014,10.521,10.4949,10.508,57442.0
2018-03-08 09:50:00,16.05,16.07,16.04,16.06,55015.0,10.508,10.521,10.5014,10.5145,55015.0
2018-03-08 09:55:00,16.06,16.09,16.05,16.09,130144.0,10.5145,10.5341,10.508,10.5341,130144.0
2018-03-08 10:00:00,16.09,16.09,16.04,16.05,52696.0,10.5341,10.5341,10.5014,10.508,52696.0
2018-03-08 10:05:00,16.05,16.07,16.02,16.04,121800.0,10.508,10.521,10.4883,10.5014,121800.0
2018-03-08 10:10:00,16.04,16.06,16.03,16.06,65331.0,10.5014,10.5145,10.4949,10.5145,65331.0
2018-03-08 10:15:00,16.06,16.09,16.04,16.09,118380.0,10.5145,10.5341,10.5014,10.5341,118380.0
2018-03-08 10:20:00,16.09,16.1,16.07,16.07,42843.0,10.5341,10.5407,10.521,10.521,42843.0
2018-03-08 10:25:00,16.07,16.07,16.03,16.04,48029.0,10.521,10.521,10.4949,10.5014,48029.0
2018-03-08 10:30:00,16.04,16.04,16.01,16.02,108440.0,10.5014,10.5014,10.4818,10.4883,108440.0
2018-03-08 10:35:00,16.01,16.01,15.98,16.0,142778.0,10.4818,10.4818,10.4621,10.4752,142778.0
2018-03-08 10:40:00,15.99,16.02,15.98,16.02,137086.0,10.4687,10.4883,10.4621,10.4883,137086.0
2018-03-08 10:45:00,16.01,16.03,15.99,16.0,103435.0,10.4818,10.4949,10.4687,10.4752,103435.0
2018-03-08 10:50:00,16.0,16.01,15.98,16.0,104379.0,10.4752,10.4818,10.4621,10.4752,104379.0
2018-03-08 10:55:00,15.99,16.01,15.98,16.0,131375.0,10.4687,10.4818,10.4621,10.4752,131375.0
2018-03-08 11:00:00,16.0,16.01,15.98,16.0,176477.0,10.4752,10.4818,10.4621,10.4752,176477.0
2018-03-08 11:05:00,16.0,16.04,16.0,16.04,138792.0,10.4752,10.5014,10.4752,10.5014,138792.0
2018-03-08 11:10:00,16.04,16.04,16.02,16.03,124860.0,10.5014,10.5014,10.4883,10.4949,124860.0
2018-03-08 11:15:00,16.03,16.04,15.99,15.99,78338.0,10.4949,10.5014,10.4687,10.4687,78338.0
2018-03-08 11:20:00,16.0,16.01,15.99,16.0,58147.0,10.4752,10.4818,10.4687,10.4752,58147.0
2018-03-08 11:25:00,16.0,16.01,15.98,15.98,88853.0,10.4752,10.4818,10.4621,10.4621,88853.0
2018-03-08 11:30:00,15.98,16.0,15.98,15.99,72069.0,10.4621,10.4752,10.4621,10.4687,72069.0
2018-03-08 11:35:00,15.99,15.99,15.96,15.97,219647.0,10.4687,10.4687,10.449,10.4556,219647.0
2018-03-08 11:40:00,15.97,15.99,15.95,15.96,146868.0,10.4556,10.4687,10.4425,10.449,146868.0
2018-03-08 11:45:00,15.96,15.97,15.95,15.96,33389.0,10.449,10.4556,10.4425,10.449,33389.0
2018-03-08 11:50:00,15.97,16.0,15.96,16.0,141622.0,10.4556,10.4752,10.449,10.4752,141622.0
2018-03-08 11:55:00,16.0,16.0,15.98,15.99,148032.0,10.4752,10.4752,10.4621,10.4687,148032.0
2018-03-08 12:00:00,15.99,16.0,15.98,15.99,80495.0,10.4687,10.4752,10.4621,10.4687,80495.0
2018-03-08 12:05:00,15.99,15.99,15.98,15.99,54017.0,10.4687,10.4687,10.4621,10.4687,54017.0
2018-03-08 12:10:00,15.99,16.01,15.98,16.0,118701.0,10.4687,10.4818,10.4621,10.4752,118701.0
2018-03-08 12:15:00,15.99,16.0,15.98,15.99,63013.0,10.4687,10.4752,10.4621,10.4687,63013.0
2018-03-08 12:20:00,16.0,16.0,15.97,15.98,93135.0,10.4752,10.4752,10.4556,10.4621,93135.0
2018-03-08 12:25:00,15.98,16.02,15.97,16.0,59443.0,10.4621,10.4883,10.4556,10.4752,59443.0
2018-03-08 12:30:00,16.01,16.01,15.99,15.99,56642.0,10.4818,10.4818,10.4687,10.4687,56642.0
2018-03-08 12:35:00,15.99,16.01,15.99,16.0,48400.0,10.4687,10.4818,10.4687,10.4752,48400.0
2018-03-08 12:40:00,16.0,16.01,15.99,16.0,58121.0,10.4752,10.4818,10.4687,10.4752,58121.0
2018-03-08 12:45:00,16.0,16.01,15.98,15.99,80363.0,10.4752,10.4818,10.4621,10.4687,80363.0
2018-03-08 12:50:00,15.99,16.0,15.98,15.99,92750.0,10.4687,10.4752,10.4621,10.4687,92750.0
2018-03-08 12:55:00,15.99,16.02,15.98,16.02,73376.0,10.4687,10.4883,10.4621,10.4883,73376.0
2018-03-08 13:00:00,16.01,16.03,16.0,16.01,161816.0,10.4818,10.4949,10.4752,10.4818,161816.0
2018-03-08 13:05:00,16.02,16.04,16.01,16.02,79310.0,10.4883,10.5014,10.4818,10.4883,79310.0
2018-03-08 13:10:00,16.02,16.03,16.02,16.02,66144.0,10.4883,10.4949,10.4883,10.4883,66144.0
2018-03-08 13:15:00,16.03,16.03,16.0,16.0,71441.0,10.4949,10.4949,10.4752,10.4752,71441.0
2018-03-08 13:20:00,16.0,16.01,16.0,16.0,26008.0,10.4752,10.4818,10.4752,10.4752,26008.0
2018-03-08 13:25:00,16.0,16.01,15.98,16.0,99544.0,10.4752,10.4818,10.4621,10.4752,99544.0
2018-03-08 13:30:00,16.0,16.0,15.98,16.0,49605.0,10.4752,10.4752,10.4621,10.4752,49605.0
2018-03-08 13:35:00,16.0,16.0,15.99,15.99,21400.0,10.4752,10.4752,10.4687,10.4687,21400.0
2018-03-08 13:40:00,16.0,16.0,15.98,15.98,76791.0,10.4752,10.4752,10.4621,10.4621,76791.0
2018-03-08 13:45:00,15.98,16.0,15.98,16.0,102677.0,10.4621,10.4752,10.4621,10.4752,102677.0
2018-03-08 13:50:00,15.99,16.01,15.99,16.0,52439.0,10.4687,10.4818,10.4687,10.4752,52439.0
2018-03-08 13:55:00,16.0,16.01,15.99,16.0,71087.0,10.4752,10.4818,10.4687,10.4752,71087.0
2018-03-08 14:00:00,15.99,16.0,15.99,16.0,40409.0,10.4687,10.4752,10.4687,10.4752,40409.0
2018-03-08 14:05:00,15.99,16.0,15.98,15.99,48606.0,10.4687,10.4752,10.4621,10.4687,48606.0
2018-03-08 14:10:00,15.99,16.01,15.98,16.0,36281.0,10.4687,10.4818,10.4621,10.4752,36281.0
2018-03-08 14:15:00,16.01,16.03,16.0,16.02,63841.0,10.4818,10.4949,10.4752,10.4883,63841.0
2018-03-08 14:20:00,16.03,16.03,16.01,16.02,42555.0,10.4949,10.4949,10.4818,10.4883,42555.0
2018-03-08 14:25:00,16.02,16.02,16.0,16.02,144589.0,10.4883,10.4883,10.4752,10.4883,144589.0
2018-03-08 14:30:00,16.02,16.04,16.0,16.04,78062.0,10.4883,10.5014,10.4752,10.5014,78062.0
2018-03-08 14:35:00,16.04,16.04,16.02,16.03,52412.0,10.5014,10.5014,10.4883,10.4949,52412.0
2018-03-08 14:40:00,16.03,16.03,16.02,16.02,23312.0,10.4949,10.4949,10.4883,10.4883,23312.0
2018-03-08 14:45:00,16.03,16.04,16.02,16.04,100471.0,10.4949,10.5014,10.4883,10.5014,100471.0
2018-03-08 14:50:00,16.04,16.06,16.03,16.05,186897.0,10.5014,10.5145,10.4949,10.508,186897.0
2018-03-08 14:55:00,16.05,16.05,16.03,16.04,60060.0,10.508,10.508,10.4949,10.5014,60060.0
2018-03-08 15:00:00,16.04,16.04,16.03,16.04,91023.0,10.5014,10.5014,10.4949,10.5014,91023.0
2018-03-08 15:05:00,16.04,16.05,16.03,16.04,83133.0,10.5014,10.508,10.4949,10.5014,83133.0
2018-03-08 15:10:00,16.05,16.05,16.03,16.04,36185.0,10.508,10.508,10.4949,10.5014,36185.0
2018-03-08 15:15:00,16.04,16.04,16.02,16.02,112620.0,10.5014,10.5014,10.4883,10.4883,112620.0
2018-03-08 15:20:00,16.03,16.03,16.0,16.0,136309.0,10.4949,10.4949,10.4752,10.4752,136309.0
2018-03-08 15:25:00,16.0,16.03,16.0,16.03,81405.0,10.4752,10.4949,10.4752,10.4949,81405.0
2018-03-08 15:30:00,16.02,16.03,16.0,16.03,188671.0,10.4883,10.4949,10.4752,10.4949,188671.0
2018-03-08 15:35:00,16.02,16.03,16.01,16.01,91990.0,10.4883,10.4949,10.4818,10.4818,91990.0
2018-03-08 15:40:00,16.0,16.01,15.98,16.0,175314.0,10.4752,10.4818,10.4621,10.4752,175314.0
2018-03-08 15:45:00,16.0,16.02,15.98,16.01,366195.0,10.4752,10.4883,10.4621,10.4818,366195.0
2018-03-08 15:50:00,16.01,16.02,16.0,16.0,265451.0,10.4818,10.4883,10.4752,10.4752,265451.0
2018-03-08 15:55:00,16.0,16.03,15.99,16.02,758786.0,10.4752,10.4949,10.4687,10.4883,758786.0
2018-03-09 09:30:00,16.12,16.15,16.1,16.14,217471.0,10.5538,10.5734,10.5407,10.5669,217471.0
2018-03-09 09:35:00,16.14,16.17,16.13,16.14,140073.0,10.5669,10.5865,10.5603,10.5669,140073.0
2018-03-09 09:40:00,16.14,16.17,16.13,16.14,107282.0,10.5669,10.5865,10.5603,10.5669,107282.0
2018-03-09 09:45:00,16.15,16.2,16.11,16.19,223898.0,10.5734,10.6062,10.5472,10.5996,223898.0
2018-03-09 09:50:00,16.19,16.23,16.18,16.21,139866.0,10.5996,10.6258,10.5931,10.6127,139866.0
2018-03-09 09:55:00,16.21,16.23,16.2,16.21,69550.0,10.6127,10.6258,10.6062,10.6127,69550.0
2018-03-09 10:00:00,16.21,16.22,16.19,16.21,135604.0,10.6127,10.6193,10.5996,10.6127,135604.0
2018-03-09 10:05:00,16.21,16.25,16.2,16.25,72495.0,10.6127,10.6389,10.6062,10.6389,72495.0
2018-03-09 10:10:00,16.25,16.25,16.22,16.23,60847.0,10.6389,10.6389,10.6193,10.6258,60847.0
2018-03-09 10:15:00,16.24,16.25,16.23,16.23,83614.0,10.6323,10.6389,10.6258,10.6258,83614.0
2018-03-09 10:20:00,16.23,16.27,16.23,16.25,83073.0,10.6258,10.652,10.6258,10.6389,83073.0
2018-03-09 10:25:00,16.25,16.26,16.22,16.23,84053.0,10.6389,10.6454,10.6193,10.6258,84053.0
2018-03-09 10:30:00,16.22,16.24,16.22,16.22,107505.0,10.6193,10.6323,10.6193,10.6193,107505.0
2018-03-09 10:35:00,16.22,16.23,16.2,16.21,51653.0,10.6193,10.6258,10.6062,10.6127,51653.0
2018-03-09 10:40:00,16.22,16.25,16.21,16.25,94311.0,10.6193,10.6389,10.6127,10.6389,94311.0
2018-03-09 10:45:00,16.25,16.26,16.23,16.25,90033.0,10.6389,10.6454,10.6258,10.6389,90033.0
2018-03-09 10:50:00,16.25,16.26,16.23,16.25,55019.0,10.6389,10.6454,10.6258,10.6389,55019.0
2018-03-09 10:55:00,16.25,16.25,16.22,16.23,66272.0,10.6389,10.6389,10.6193,10.6258,66272.0
2018-03-09 11:00:00,16.23,16.24,16.21,16.21,69817.0,10.6258,10.6323,10.6127,10.6127,69817.0
2018-03-09 11:05:00,16.21,16.22,16.19,16.2,102966.0,10.6127,10.6193,10.5996,10.6062,102966.0
2018-03-09 11:10:00,16.21,16.23,16.19,16.21,145015.0,10.6127,10.6258,10.5996,10.6127,145015.0
2018-03-09 11:15:00,16.21,16.24,16.21,16.23,91527.0,10.6127,10.6323,10.6127,10.6258,91527.0
2018-03-09 11:20:00,16.23,16.28,16.23,16.28,140582.0,10.6258,10.6585,10.6258,10.6585,140582.0
2018-03-09 11:25:00,16.27,16.29,16.26,16.29,75507.0,10.652,10.6651,10.6454,10.6651,75507.0
2018-03-09 11:30:00,16.29,16.3,16.24,16.24,117152.0,10.6651,10.6716,10.6323,10.6323,117152.0
2018-03-09 11:35:00,16.24,16.28,16.22,16.26,174908.0,10.6323,10.6585,10.6193,10.6454,174908.0
2018-03-09 11:40:00,16.26,16.28,16.25,16.27,118878.0,10.6454,10.6585,10.6389,10.652,118878.0
2018-03-09 11:45:00,16.27,16.28,16.25,16.25,58702.0,10.652,10.6585,10.6389,10.6389,58702.0
2018-03-09 11:50:00,16.25,16.26,16.22,16.23,52770.0,10.6389,10.6454,10.6193,10.6258,52770.0
2018-03-09 11:55:00,16.24,16.24,16.21,16.24,32591.0,10.6323,10.6323,10.6127,10.6323,32591.0
2018-03-09 12:00:00,16.25,16.27,16.24,16.26,113555.0,10.6389,10.652,10.6323,10.6454,113555.0
2018-03-09 12:05:00,16.27,16.28,16.24,16.28,90319.0,10.652,10.6585,10.6323,10.6585,90319.0
2018-03-09 12:10:00,16.27,16.29,16.27,16.29,35252.0,10.652,10.6651,10.652,10.6651,35252.0
2018-03-09 12:15:00,16.28,16.32,16.28,16.3,151800.0,10.6585,10.6847,10.6585,10.6716,151800.0
2018-03-09 12:20:00,16.3,16.32,16.28,16.28,100977.0,10.6716,10.6847,10.6585,10.6585,100977.0
2018-03-09 12:25:00,16.27,16.29,16.27,16.28,35968.0,10.652,10.6651,10.652,10.6585,35968.0
2018-03-09 12:30:00,16.28,16.29,16.26,16.29,62553.0,10.6585,10.6651,10.6454,10.6651,62553.0
2018-03-09 12:35:00,16.29,16.29,16.26,16.27,95010.0,10.6651,10.6651,10.6454,10.652,95010.0
2018-03-09 12:40:00,16.27,16.28,16.25,16.28,71016.0,10.652,10.6585,10.6389,10.6585,71016.0
2018-03-09 12:45:00,16.27,16.28,16.24,16.25,29431.0,10.652,10.6585,10.6323,10.6389,29431.0
2018-03-09 12:50:00,16.25,16.25,16.23,16.23,147635.0,10.6389,10.6389,10.6258,10.6258,147635.0
2018-03-09 12:55:00,16.23,16.24,16.22,16.23,51599.0,10.6258,10.6323,10.6193,10.6258,51599.0
2018-03-09 13:00:00,16.23,16.24,16.22,16.24,53018.0,10.6258,10.6323,10.6193,10.6323,53018.0
2018-03-09 13:05:00,16.23,16.24,16.22,16.24,83482.0,10.6258,10.6323,10.6193,10.6323,83482.0
2018-03-09 13:10:00,16.23,16.24,16.22,16.24,34654.0,10.6258,10.6323,10.6193,10.6323,34654.0
2018-03-09 13:15:00,16.23,16.25,16.23,16.23,26707.0,10.6258,10.6389,10.6258,10.6258,26707.0
2018-03-09 13:20:00,16.23,16.25,16.23,16.23,26066.0,10.6258,10.6389,10.6258,10.6258,26066.0
2018-03-09 13:25:00,16.23,16.25,16.23,16.24,17495.0,10.6258,10.6389,10.6258,10.6323,17495.0
2018-03-09 13:30:00,16.25,16.25,16.23,16.24,80051.0,10.6389,10.6389,10.6258,10.6323,80051.0
2018-03-09 13:35:00,16.24,16.25,16.23,16.24,100295.0,10.6323,10.6389,10.6258,10.6323,100295.0
2018-03-09 13:40:00,16.24,16.25,16.22,16.25,36215.0,10.6323,10.6389,10.6193,10.6389,36215.0
2018-03-09 13:45:00,16.25,16.25,16.22,16.23,70135.0,10.6389,10.6389,10.6193,10.6258,70135.0
2018-03-09 13:50:00,16.24,16.25,16.23,16.23,79612.0,10.6323,10.6389,10.6258,10.6258,79612.0
2018-03-09 13:55:00,16.24,16.24,16.22,16.24,25361.0,10.6323,10.6323,10.6193,10.6323,25361.0
2018-03-09 14:00:00,16.24,16.24,16.22,16.23,18023.0,10.6323,10.6323,10.6193,10.6258,18023.0
2018-03-09 14:05:00,16.23,16.24,16.22,16.23,94054.0,10.6258,10.6323,10.6193,10.6258,94054.0
2018-03-09 14:10:00,16.23,16.25,16.23,16.24,28809.0,10.6258,10.6389,10.6258,10.6323,28809.0
2018-03-09 14:15:00,16.24,16.26,16.23,16.25,127910.0,10.6323,10.6454,10.6258,10.6389,127910.0
2018-03-09 14:20:00,16.25,16.25,16.24,16.24,19389.0,10.6389,10.6389,10.6323,10.6323,19389.0
2018-03-09 14:25:00,16.25,16.25,16.22,16.25,101878.0,10.6389,10.6389,10.6193,10.6389,101878.0
2018-03-09 14:30:00,16.24,16.26,16.24,16.25,73906.0,10.6323,10.6454,10.6323,10.6389,73906.0
2018-03-09 14:35:00,16.25,16.26,16.24,16.25,49480.0,10.6389,10.6454,10.6323,10.6389,49480.0
2018-03-09 14:40:00,16.25,16.26,16.23,16.23,78599.0,10.6389,10.6454,10.6258,10.6258,78599.0
2018-03-09 14:45:00,16.24,16.27,16.23,16.27,52949.0,10.6323,10.652,10.6258,10.652,52949.0
2018-03-09 14:50:00,16.27,16.27,16.23,16.25,125349.0,10.652,10.652,10.6258,10.6389,125349.0
2018-03-09 14:55:00,16.25,16.28,16.24,16.28,61031.0,10.6389,10.6585,10.6323,10.6585,61031.0
2018-03-09 15:00:00,16.28,16.29,16.27,16.28,33357.0,10.6585,10.6651,10.652,10.6585,33357.0
2018-03-09 15:05:00,16.29,16.29,16.26,16.26,94714.0,10.6651,10.6651,10.6454,10.6454,94714.0
2018-03-09 15:10:00,16.26,16.27,16.25,16.26,128275.0,10.6454,10.652,10.6389,10.6454,128275.0
2018-03-09 15:15:00,16.27,16.27,16.26,16.27,21708.0,10.652,10.652,10.6454,10.652,21708.0
2018-03-09 15:20:00,16.27,16.27,16.26,16.27,26594.0,10.652,10.652,10.6454,10.652,26594.0
2018-03-09 15:25:00,16.27,16.28,16.26,16.27,72016.0,10.652,10.6585,10.6454,10.652,72016.0
2018-03-09 15:30:00,16.28,16.29,16.26,16.27,71925.0,10.6585,10.6651,10.6454,10.652,71925.0
2018-03-09 15:35:00,16.27,16.29,16.26,16.28,86379.0,10.652,10.6651,10.6454,10.6585,86379.0
2018-03-09 15:40:00,16.28,16.3,16.27,16.29,117875.0,10.6585,10.6716,10.652,10.6651,117875.0
2018-03-09 15:45:00,16.29,16.3,16.27,16.28,227676.0,10.6651,10.6716,10.652,10.6585,227676.0
2018-03-09 15:50:00,16.28,16.3,16.28,16.29,231977.0,10.6585,10.6716,10.6585,10.6651,231977.0
2018-03-09 15:55:00,16.29,16.32,16.28,16.31,478064.0,10.6651,10.6847,10.6585,10.6782,478064.0
2018-03-12 09:30:00,16.31,16.36,16.21,16.33,298580.0,10.6782,10.7109,10.6127,10.6913,298580.0
2018-03-12 09:35:00,16.34,16.4,16.33,16.34,107625.0,10.6978,10.7371,10.6913,10.6978,107625.0
2018-03-12 09:40:00,16.34,16.36,16.29,16.32,519093.0,10.6978,10.7109,10.6651,10.6847,519093.0
2018-03-12 09:45:00,16.33,16.33,16.29,16.32,194601.0,10.6913,10.6913,10.6651,10.6847,194601.0
2018-03-12 09:50:00,16.32,16.36,16.32,16.36,132188.0,10.6847,10.7109,10.6847,10.7109,132188.0
2018-03-12 09:55:00,16.36,16.36,16.32,16.34,62881.0,10.7109,10.7109,10.6847,10.6978,62881.0
2018-03-12 10:00:00,16.34,16.36,16.32,16.34,123921.0,10.6978,10.7109,10.6847,10.6978,123921.0
2018-03-12 10:05:00,16.33,16.35,16.31,16.32,113099.0,10.6913,10.7044,10.6782,10.6847,113099.0
2018-03-12 10:10:00,16.32,16.34,16.31,16.33,88882.0,10.6847,10.6978,10.6782,10.6913,88882.0
2018-03-12 10:15:00,16.33,16.34,16.31,16.33,141623.0,10.6913,10.6978,10.6782,10.6913,141623.0
2018-03-12 10:20:00,16.34,16.39,16.33,16.37,190348.0,10.6978,10.7305,10.6913,10.7175,190348.0
2018-03-12 10:25:00,16.36,16.42,16.36,16.4,110409.0,10.7109,10.7502,10.7109,10.7371,110409.0
2018-03-12 10:30:00,16.4,16.41,16.38,16.4,93064.0,10.7371,10.7436,10.724,10.7371,93064.0
2018-03-12 10:35:00,16.39,16.41,16.38,16.39,197265.0,10.7305,10.7436,10.724,10.7305,197265.0
2018-03-12 10:40:00,16.4,16.4,16.36,16.37,206266.0,10.7371,10.7371,10.7109,10.7175,206266.0
2018-03-12 10:45:00,16.36,16.37,16.35,16.37,197171.0,10.7109,10.7175,10.7044,10.7175,197171.0
2018-03-12 10:50:00,16.36,16.38,16.32,16.33,183638.0,10.7109,10.724,10.6847,10.6913,183638.0
2018-03-12 10:55:00,16.34,16.37,16.33,16.36,141554.0,10.6978,10.7175,10.6913,10.7109,141554.0
2018-03-12 11:00:00,16.36,16.37,16.34,16.35,87521.0,10.7109,10.7175,10.6978,10.7044,87521.0
2018-03-12 11:05:00,16.34,16.35,16.33,16.35,83810.0,10.6978,10.7044,10.6913,10.7044,83810.0
2018-03-12 11:10:00,16.34,16.35,16.33,16.33,84967.0,10.6978,10.7044,10.6913,10.6913,84967.0
2018-03-12 11:15:00,16.33,16.35,16.33,16.33,80074.0,10.6913,10.7044,10.6913,10.6913,80074.0
2018-03-12 11:20:00,16.34,16.34,16.3,16.32,40770.0,10.6978,10.6978,10.6716,10.6847,40770.0
2018-03-12 11:25:00,16.32,16.32,16.29,16.31,87775.0,10.6847,10.6847,10.6651,10.6782,87775.0
2018-03-12 11:30:00,16.3,16.33,16.3,16.32,105234.0,10.6716,10.6913,10.6716,10.6847,105234.0
2018-03-12 11:35:00,16.32,16.32,16.3,16.31,83415.0,10.6847,10.6847,10.6716,10.6782,83415.0
2018-03-12 11:40:00,16.31,16.32,16.31,16.32,41992.0,10.6782,10.6847,10.6782,10.6847,41992.0
2018-03-12 11:45:00,16.32,16.34,16.31,16.34,90189.0,10.6847,10.6978,10.6782,10.6978,90189.0
2018-03-12 11:50:00,16.33,16.34,16.32,16.34,46154.0,10.6913,10.6978,10.6847,10.6978,46154.0
2018-03-12 11:55:00,16.33,16.34,16.31,16.32,56535.0,10.6913,10.6978,10.6782,10.6847,56535.0
2018-03-12 12:00:00,16.32,16.36,16.31,16.35,107420.0,10.6847,10.7109,10.6782,10.7044,107420.0
2018-03-12 12:05:00,16.35,16.36,16.34,16.35,86099.0,10.7044,10.7109,10.6978,10.7044,86099.0
2018-03-12 12:10:00,16.34,16.36,16.33,16.36,149707.0,10.6978,10.7109,10.6913,10.7109,149707.0
2018-03-12 12:15:00,16.36,16.36,16.34,16.34,35837.0,10.7109,10.7109,10.6978,10.6978,35837.0
2018-03-12 12:20:00,16.35,16.35,16.33,16.35,80013.0,10.7044,10.7044,10.6913,10.7044,80013.0
2018-03-12 12:25:00,16.36,16.4,16.36,16.39,81774.0,10.7109,10.7371,10.7109,10.7305,81774.0
2018-03-12 12:30:00,16.39,16.4,16.37,16.38,47891.0,10.7305,10.7371,10.7175,10.724,47891.0
2018-03-12 12:35:00,16.37,16.38,16.34,16.37,119056.0,10.7175,10.724,10.6978,10.7175,119056.0
2018-03-12 12:40:00,16.36,16.36,16.35,16.36,31628.0,10.7109,10.7109,10.7044,10.7109,31628.0
2018-03-12 12:45:00,16.36,16.37,16.35,16.37,41571.0,10.7109,10.7175,10.7044,10.7175,41571.0
2018-03-12 12:50:00,16.37,16.42,16.36,16.41,170973.0,10.7175,10.7502,10.7109,10.7436,170973.0
2018-03-12 12:55:00,16.41,16.44,16.4,16.42,132151.0,10.7436,10.7633,10.7371,10.7502,132151.0
2018-03-12 13:00:00,16.43,16.45,16.41,16.42,147447.0,10.7567,10.7698,10.7436,10.7502,147447.0
2018-03-12 13:05:00,16.41,16.43,16.41,16.41,62253.0,10.7436,10.7567,10.7436,10.7436,62253.0
2018-03-12 13:10:00,16.42,16.43,16.41,16.43,33334.0,10.7502,10.7567,10.7436,10.7567,33334.0
2018-03-12 13:15:00,16.43,16.45,16.42,16.45,58885.0,10.7567,10.7698,10.7502,10.7698,58885.0
2018-03-12 13:20:00,16.45,16.46,16.43,16.45,71980.0,10.7698,10.7764,10.7567,10.7698,71980.0
2018-03-12 13:25:00,16.45,16.45,16.43,16.44,36568.0,10.7698,10.7698,10.7567,10.7633,36568.0
2018-03-12 13:30:00,16.44,16.45,16.43,16.45,29650.0,10.7633,10.7698,10.7567,10.7698,29650.0
2018-03-12 13:35:00,16.45,16.48,16.44,16.47,65560.0,10.7698,10.7895,10.7633,10.7829,65560.0
2018-03-12 13:40:00,16.47,16.48,16.46,16.48,60743.0,10.7829,10.7895,10.7764,10.7895,60743.0
2018-03-12 13:45:00,16.47,16.5,16.47,16.48,85027.0,10.7829,10.8026,10.7829,10.7895,85027.0
2018-03-12 13:50:00,16.49,16.5,16.47,16.48,113772.0,10.796,10.8026,10.7829,10.7895,113772.0
2018-03-12 13:55:00,16.47,16.48,16.46,16.47,83825.0,10.7829,10.7895,10.7764,10.7829,83825.0
2018-03-12 14:00:00,16.46,16.48,16.46,16.48,74528.0,10.7764,10.7895,10.7764,10.7895,74528.0
2018-03-12 14:05:00,16.48,16.49,16.47,16.49,71919.0,10.7895,10.796,10.7829,10.796,71919.0
2018-03-12 14:10:00,16.48,16.5,16.47,16.47,87748.0,10.7895,10.8026,10.7829,10.7829,87748.0
2018-03-12 14:15:00,16.47,16.49,16.46,16.49,90596.0,10.7829,10.796,10.7764,10.796,90596.0
2018-03-12 14:20:00,16.49,16.5,16.48,16.5,102313.0,10.796,10.8026,10.7895,10.8026,102313.0
2018-03-12 14:25:00,16.5,16.52,16.49,16.49,108033.0,10.8026,10.8157,10.796,10.796,108033.0
2018-03-12 14:30:00,16.5,16.52,16.49,16.51,73719.0,10.8026,10.8157,10.796,10.8091,73719.0
2018-03-12 14:35:00,16.51,16.51,16.5,16.51,25041.0,10.8091,10.8091,10.8026,10.8091,25041.0
2018-03-12 14:40:00,16.51,16.53,16.49,16.53,102361.0,10.8091,10.8222,10.796,10.8222,102361.0
2018-03-12 14:45:00,16.53,16.54,16.51,16.51,109537.0,10.8222,10.8288,10.8091,10.8091,109537.0
2018-03-12 14:50:00,16.51,16.53,16.5,16.53,83092.0,10.8091,10.8222,10.8026,10.8222,83092.0
2018-03-12 14:55:00,16.53,16.55,16.52,16.52,123544.0,10.8222,10.8353,10.8157,10.8157,123544.0
2018-03-12 15:00:00,16.53,16.53,16.52,16.53,36420.0,10.8222,10.8222,10.8157,10.8222,36420.0
2018-03-12 15:05:00,16.53,16.55,16.52,16.54,98958.0,10.8222,10.8353,10.8157,10.8288,98958.0
2018-03-12 15:10:00,16.55,16.57,16.54,16.55,109437.0,10.8353,10.8484,10.8288,10.8353,109437.0
2018-03-12 15:15:00,16.55,16.56,16.53,16.54,134379.0,10.8353,10.8418,10.8222,10.8288,134379.0
2018-03-12 15:20:00,16.54,16.57,16.53,16.57,129985.0,10.8288,10.8484,10.8222,10.8484,129985.0
2018-03-12 15:25:00,16.57,16.58,16.55,16.56,116093.0,10.8484,10.8549,10.8353,10.8418,116093.0
2018-03-12 15:30:00,16.55,16.58,16.55,16.57,140811.0,10.8353,10.8549,10.8353,10.8484,140811.0
2018-03-12 15:35:00,16.57,16.58,16.56,16.57,173932.0,10.8484,10.8549,10.8418,10.8484,173932.0
2018-03-12 15:40:00,16.57,16.59,16.56,16.59,181132.0,10.8484,10.8615,10.8418,10.8615,181132.0
2018-03-12 15:45:00,16.59,16.61,16.59,16.6,239417.0,10.8615,10.8746,10.8615,10.868,239417.0
2018-03-12 15:50:00,16.6,16.6,16.57,16.57,327152.0,10.868,10.868,10.8484,10.8484,327152.0
2018-03-12 15:55:00,16.58,16.58,16.56,16.56,877363.0,10.8549,10.8549,10.8418,10.8418,877363.0
2018-03-13 09:30:00,16.61,16.61,16.51,16.52,197426.0,10.8746,10.8746,10.8091,10.8157,197426.0
2018-03-13 09:35:00,16.52,16.57,16.51,16.54,123343.0,10.8157,10.8484,10.8091,10.8288,123343.0
2018-03-13 09:40:00,16.53,16.6,16.53,16.57,103914.0,10.8222,10.868,10.8222,10.8484,103914.0
2018-03-13 09:45:00,16.57,16.59,16.55,16.59,137562.0,10.8484,10.8615,10.8353,10.8615,137562.0
2018-03-13 09:50:00,16.59,16.61,16.58,16.61,117655.0,10.8615,10.8746,10.8549,10.8746,117655.0
2018-03-13 09:55:00,16.61,16.61,16.54,16.54,254782.0,10.8746,10.8746,10.8288,10.8288,254782.0
2018-03-13 10:00:00,16.54,16.55,16.52,16.52,151561.0,10.8288,10.8353,10.8157,10.8157,151561.0
2018-03-13 10:05:00,16.52,16.53,16.5,16.52,124604.0,10.8157,10.8222,10.8026,10.8157,124604.0
2018-03-13 10:10:00,16.52,16.52,16.46,16.5,217958.0,10.8157,10.8157,10.7764,10.8026,217958.0
2018-03-13 10:15:00,16.5,16.53,16.49,16.5,295346.0,10.8026,10.8222,10.796,10.8026,295346.0
2018-03-13 10:20:00,16.5,16.54,16.49,16.54,93463.0,10.8026,10.8288,10.796,10.8288,93463.0
2018-03-13 10:25:00,16.54,16.55,16.53,16.54,90589.0,10.8288,10.8353,10.8222,10.8288,90589.0
2018-03-13 10:30:00,16.55,16.56,16.54,16.55,75287.0,10.8353,10.8418,10.8288,10.8353,75287.0
2018-03-13 10:35:00,16.55,16.56,16.48,16.49,82384.0,10.8353,10.8418,10.7895,10.796,82384.0
2018-03-13 10:40:00,16.48,16.49,16.43,16.45,103867.0,10.7895,10.796,10.7567,10.7698,103867.0
2018-03-13 10:45:00,16.45,16.49,16.45,16.48,73346.0,10.7698,10.796,10.7698,10.7895,73346.0
2018-03-13 10:50:00,16.48,16.49,16.46,16.46,56188.0,10.7895,10.796,10.7764,10.7764,56188.0
2018-03-13 10:55:00,16.46,16.48,16.46,16.46,482377.0,10.7764,10.7895,10.7764,10.7764,482377.0
2018-03-13 11:00:00,16.47,16.48,16.44,16.45,102455.0,10.7829,10.7895,10.7633,10.7698,102455.0
2018-03-13 11:05:00,16.44,16.46,16.43,16.46,112776.0,10.7633,10.7764,10.7567,10.7764,112776.0
2018-03-13 11:10:00,16.46,16.47,16.45,16.47,87995.0,10.7764,10.7829,10.7698,10.7829,87995.0
2018-03-13 11:15:00,16.46,16.48,16.46,16.48,49100.0,10.7764,10.7895,10.7764,10.7895,49100.0
2018-03-13 11:20:00,16.48,16.48,16.45,16.46,198159.0,10.7895,10.7895,10.7698,10.7764,198159.0
2018-03-13 11:25:00,16.45,16.48,16.45,16.48,113226.0,10.7698,10.7895,10.7698,10.7895,113226.0
2018-03-13 11:30:00,16.48,16.5,16.47,16.5,69770.0,10.7895,10.8026,10.7829,10.8026,69770.0
2018-03-13 11:35:00,16.49,16.5,16.48,16.49,44553.0,10.796,10.8026,10.7895,10.796,44553.0
2018-03-13 11:40:00,16.48,16.5,16.48,16.48,685980.0,10.7895,10.8026,10.7895,10.7895,685980.0
2018-03-13 11:45:00,16.48,16.51,16.48,16.51,94510.0,10.7895,10.8091,10.7895,10.8091,94510.0
2018-03-13 11:50:00,16.51,16.52,16.49,16.5,48768.0,10.8091,10.8157,10.796,10.8026,48768.0
2018-03-13 11:55:00,16.5,16.51,16.48,16.48,58797.0,10.8026,10.8091,10.7895,10.7895,58797.0
2018-03-13 12:00:00,16.48,16.49,16.42,16.43,111014.0,10.7895,10.796,10.7502,10.7567,111014.0
2018-03-13 12:05:00,16.42,16.45,16.42,16.43,88980.0,10.7502,10.7698,10.7502,10.7567,88980.0
2018-03-13 12:10:00,16.44,16.45,16.42,16.44,42157.0,10.7633,10.7698,10.7502,10.7633,42157.0
2018-03-13 12:15:00,16.44,16.45,16.42,16.43,60309.0,10.7633,10.7698,10.7502,10.7567,60309.0
2018-03-13 12:20:00,16.43,16.44,16.41,16.43,46400.0,10.7567,10.7633,10.7436,10.7567,46400.0
2018-03-13 12:25:00,16.43,16.43,16.4,16.43,76502.0,10.7567,10.7567,10.7371,10.7567,76502.0
2018-03-13 12:30:00,16.43,16.45,16.42,16.45,65512.0,10.7567,10.7698,10.7502,10.7698,65512.0
2018-03-13 12:35:00,16.45,16.46,16.44,16.45,43140.0,10.7698,10.7764,10.7633,10.7698,43140.0
2018-03-13 12:40:00,16.45,16.45,16.44,16.45,29053.0,10.7698,10.7698,10.7633,10.7698,29053.0
2018-03-13 12:45:00,16.45,16.47,16.44,16.46,68700.0,10.7698,10.7829,10.7633,10.7764,68700.0
2018-03-13 12:50:00,16.46,16.48,16.45,16.48,47462.0,10.7764,10.7895,10.7698,10.7895,47462.0
2018-03-13 12:55:00,16.48,16.49,16.46,16.46,71966.0,10.7895,10.796,10.7764,10.7764,71966.0
2018-03-13 13:00:00,16.46,16.48,16.45,16.47,70563.0,10.7764,10.7895,10.7698,10.7829,70563.0
2018-03-13 13:05:00,16.47,16.47,16.44,16.45,33632.0,10.7829,10.7829,10.7633,10.7698,33632.0
2018-03-13 13:10:00,16.44,16.47,16.43,16.47,68115.0,10.7633,10.7829,10.7567,10.7829,68115.0
2018-03-13 13:15:00,16.46,16.47,16.45,16.45,46869.0,10.7764,10.7829,10.7698,10.7698,46869.0
2018-03-13 13:20:00,16.46,16.46,16.44,16.44,44277.0,10.7764,10.7764,10.7633,10.7633,44277.0
2018-03-13 13:25:00,16.45,16.46,16.44,16.46,27210.0,10.7698,10.7764,10.7633,10.7764,27210.0
2018-03-13 13:30:00,16.45,16.46,16.44,16.45,62420.0,10.7698,10.7764,10.7633,10.7698,62420.0
2018-03-13 13:35:00,16.44,16.45,16.43,16.45,55990.0,10.7633,10.7698,10.7567,10.7698,55990.0
2018-03-13 13:40:00,16.45,16.45,16.44,16.45,45291.0,10.7698,10.7698,10.7633,10.7698,45291.0
2018-03-13 13:45:00,16.45,16.47,16.44,16.45,52542.0,10.7698,10.7829,10.7633,10.7698,52542.0
2018-03-13 13:50:00,16.46,16.47,16.44,16.47,428058.0,10.7764,10.7829,10.7633,10.7829,428058.0
2018-03-13 13:55:00,16.47,16.48,16.45,16.46,107455.0,10.7829,10.7895,10.7698,10.7764,107455.0
2018-03-13 14:00:00,16.46,16.47,16.45,16.46,19128.0,10.7764,10.7829,10.7698,10.7764,19128.0
2018-03-13 14:05:00,16.46,16.47,16.45,16.46,39582.0,10.7764,10.7829,10.7698,10.7764,39582.0
2018-03-13 14:10:00,16.46,16.47,16.45,16.46,44271.0,10.7764,10.7829,10.7698,10.7764,44271.0
2018-03-13 14:15:00,16.46,16.48,16.45,16.48,64747.0,10.7764,10.7895,10.7698,10.7895,64747.0
2018-03-13 14:20:00,16.47,16.48,16.47,16.47,17145.0,10.7829,10.7895,10.7829,10.7829,17145.0
2018-03-13 14:25:00,16.47,16.49,16.47,16.48,33277.0,10.7829,10.796,10.7829,10.7895,33277.0
2018-03-13 14:30:00,16.48,16.5,16.48,16.49,63924.0,10.7895,10.8026,10.7895,10.796,63924.0
2018-03-13 14:35:00,16.5,16.51,16.47,16.5,58296.0,10.8026,10.8091,10.7829,10.8026,58296.0
2018-03-13 14:40:00,16.5,16.5,16.48,16.48,53032.0,10.8026,10.8026,10.7895,10.7895,53032.0
2018-03-13 14:45:00,16.48,16.5,16.48,16.48,44369.0,10.7895,10.8026,10.7895,10.7895,44369.0
2018-03-13 14:50:00,16.48,16.49,16.46,16.47,37499.0,10.7895,10.796,10.7764,10.7829,37499.0
2018-03-13 14:55:00,16.48,16.5,16.47,16.49,82167.0,10.7895,10.8026,10.7829,10.796,82167.0
2018-03-13 15:00:00,16.48,16.49,16.44,16.45,88584.0,10.7895,10.796,10.7633,10.7698,88584.0
2018-03-13 15:05:00,16.45,16.46,16.42,16.45,188416.0,10.7698,10.7764,10.7502,10.7698,188416.0
2018-03-13 15:10:00,16.45,16.47,16.43,16.46,86544.0,10.7698,10.7829,10.7567,10.7764,86544.0
2018-03-13 15:15:00,16.46,16.47,16.44,16.46,52488.0,10.7764,10.7829,10.7633,10.7764,52488.0
2018-03-13 15:20:00,16.45,16.46,16.45,16.45,115657.0,10.7698,10.7764,10.7698,10.7698,115657.0
2018-03-13 15:25:00,16.46,16.46,16.45,16.46,52138.0,10.7764,10.7764,10.7698,10.7764,52138.0
2018-03-13 15:30:00,16.45,16.47,16.45,16.46,112924.0,10.7698,10.7829,10.7698,10.7764,112924.0
2018-03-13 15:35:00,16.46,16.48,16.45,16.45,172115.0,10.7764,10.7895,10.7698,10.7698,172115.0
2018-03-13 15:40:00,16.45,16.47,16.44,16.46,146898.0,10.7698,10.7829,10.7633,10.7764,146898.0
2018-03-13 15:45:00,16.46,16.47,16.44,16.45,200201.0,10.7764,10.7829,10.7633,10.7698,200201.0
2018-03-13 15:50:00,16.45,16.49,16.44,16.48,259280.0,10.7698,10.796,10.7633,10.7895,259280.0
2018-03-13 15:55:00,16.48,16.51,16.48,16.5,571776.0,10.7895,10.8091,10.7895,10.8026,571776.0
2018-03-14 09:30:00,16.59,16.6,16.49,16.52,125693.0,10.8615,10.868,10.796,10.8157,125693.0
2018-03-14 09:35:00,16.52,16.55,16.51,16.54,44744.0,10.8157,10.8353,10.8091,10.8288,44744.0
2018-03-14 09:40:00,16.54,16.55,16.5,16.53,58898.0,10.8288,10.8353,10.8026,10.8222,58898.0
2018-03-14 09:45:00,16.53,16.56,16.52,16.54,46905.0,10.8222,10.8418,10.8157,10.8288,46905.0
2018-03-14 09:50:00,16.54,16.58,16.54,16.56,39970.0,10.8288,10.8549,10.8288,10.8418,39970.0
2018-03-14 09:55:00,16.56,16.57,16.53,16.55,49248.0,10.8418,10.8484,10.8222,10.8353,49248.0
2018-03-14 10:00:00,16.55,16.56,16.52,16.52,28049.0,10.8353,10.8418,10.8157,10.8157,28049.0
2018-03-14 10:05:00,16.52,16.53,16.48,16.48,55179.0,10.8157,10.8222,10.7895,10.7895,55179.0
2018-03-14 10:10:00,16.48,16.5,16.45,16.48,64104.0,10.7895,10.8026,10.7698,10.7895,64104.0
2018-03-14 10:15:00,16.48,16.48,16.46,16.47,46575.0,10.7895,10.7895,10.7764,10.7829,46575.0
2018-03-14 10:20:00,16.48,16.49,16.46,16.48,78640.0,10.7895,10.796,10.7764,10.7895,78640.0
2018-03-14 10:25:00,16.48,16.5,16.45,16.46,44040.0,10.7895,10.8026,10.7698,10.7764,44040.0
2018-03-14 10:30:00,16.46,16.49,16.44,16.47,80089.0,10.7764,10.796,10.7633,10.7829,80089.0
2018-03-14 10:35:00,16.46,16.47,16.41,16.44,54135.0,10.7764,10.7829,10.7436,10.7633,54135.0
2018-03-14 10:40:00,16.44,16.45,16.42,16.44,42985.0,10.7633,10.7698,10.7502,10.7633,42985.0
2018-03-14 10:45:00,16.44,16.47,16.43,16.46,104428.0,10.7633,10.7829,10.7567,10.7764,104428.0
2018-03-14 10:50:00,16.46,16.47,16.44,16.46,60321.0,10.7764,10.7829,10.7633,10.7764,60321.0
2018-03-14 10:55:00,16.46,16.47,16.45,16.45,97247.0,10.7764,10.7829,10.7698,10.7698,97247.0
2018-03-14 11:00:00,16.46,16.46,16.43,16.43,92917.0,10.7764,10.7764,10.7567,10.7567,92917.0
2018-03-14 11:05:00,16.44,16.45,16.41,16.41,288593.0,10.7633,10.7698,10.7436,10.7436,288593.0
2018-03-14 11:10:00,16.41,16.43,16.41,16.43,71090.0,10.7436,10.7567,10.7436,10.7567,71090.0
2018-03-14 11:15:00,16.42,16.43,16.42,16.43,65826.0,10.7502,10.7567,10.7502,10.7567,65826.0
2018-03-14 11:20:00,16.43,16.43,16.39,16.4,135552.0,10.7567,10.7567,10.7305,10.7371,135552.0
2018-03-14 11:25:00,16.41,16.43,16.4,16.42,75229.0,10.7436,10.7567,10.7371,10.7502,75229.0
2018-03-14 11:30:00,16.43,16.44,16.41,16.43,58289.0,10.7567,10.7633,10.7436,10.7567,58289.0
2018-03-14 11:35:00,16.42,16.43,16.4,16.41,308390.0,10.7502,10.7567,10.7371,10.7436,308390.0
2018-03-14 11:40:00,16.41,16.44,16.4,16.44,61699.0,10.7436,10.7633,10.7371,10.7633,61699.0
2018-03-14 11:45:00,16.44,16.44,16.42,16.42,29403.0,10.7633,10.7633,10.7502,10.7502,29403.0
2018-03-14 11:50:00,16.42,16.46,16.42,16.45,34466.0,10.7502,10.7764,10.7502,10.7698,34466.0
2018-03-14 11:55:00,16.45,16.48,16.44,16.44,64861.0,10.7698,10.7895,10.7633,10.7633,64861.0
2018-03-14 12:00:00,16.44,16.46,16.42,16.43,104599.0,10.7633,10.7764,10.7502,10.7567,104599.0
2018-03-14 12:05:00,16.44,16.44,16.41,16.41,90153.0,10.7633,10.7633,10.7436,10.7436,90153.0
2018-03-14 12:10:00,16.4,16.41,16.39,16.4,40051.0,10.7371,10.7436,10.7305,10.7371,40051.0
2018-03-14 12:15:00,16.39,16.44,16.39,16.44,69724.0,10.7305,10.7633,10.7305,10.7633,69724.0
2018-03-14 12:20:00,16.44,16.45,16.42,16.43,33906.0,10.7633,10.7698,10.7502,10.7567,33906.0
2018-03-14 12:25:00,16.43,16.45,16.42,16.44,36614.0,10.7567,10.7698,10.7502,10.7633,36614.0
2018-03-14 12:30:00,16.44,16.45,16.41,16.41,31231.0,10.7633,10.7698,10.7436,10.7436,31231.0
2018-03-14 12:35:00,16.41,16.43,16.4,16.4,65142.0,10.7436,10.7567,10.7371,10.7371,65142.0
2018-03-14 12:40:00,16.4,16.41,16.39,16.39,60915.0,10.7371,10.7436,10.7305,10.7305,60915.0
2018-03-14 12:45:00,16.4,16.42,16.39,16.39,257182.0,10.7371,10.7502,10.7305,10.7305,257182.0
2018-03-14 12:50:00,16.39,16.41,16.38,16.39,98900.0,10.7305,10.7436,10.724,10.7305,98900.0
2018-03-14 12:55:00,16.39,16.4,16.38,16.38,118037.0,10.7305,10.7371,10.724,10.724,118037.0
2018-03-14 13:00:00,16.38,16.39,16.35,16.38,108657.0,10.724,10.7305,10.7044,10.724,108657.0
2018-03-14 13:05:00,16.38,16.39,16.37,16.37,58104.0,10.724,10.7305,10.7175,10.7175,58104.0
2018-03-14 13:10:00,16.38,16.38,16.37,16.37,49139.0,10.724,10.724,10.7175,10.7175,49139.0
2018-03-14 13:15:00,16.37,16.38,16.36,16.38,56518.0,10.7175,10.724,10.7109,10.724,56518.0
2018-03-14 13:20:00,16.38,16.38,16.36,16.36,19866.0,10.724,10.724,10.7109,10.7109,19866.0
2018-03-14 13:25:00,16.36,16.37,16.35,16.37,118690.0,10.7109,10.7175,10.7044,10.7175,118690.0
2018-03-14 13:30:00,16.37,16.41,16.36,16.39,59707.0,10.7175,10.7436,10.7109,10.7305,59707.0
2018-03-14 13:35:00,16.39,16.41,16.39,16.39,32140.0,10.7305,10.7436,10.7305,10.7305,32140.0
2018-03-14 13:40:00,16.39,16.39,16.38,16.38,33477.0,10.7305,10.7305,10.724,10.724,33477.0
2018-03-14 13:45:00,16.39,16.43,16.38,16.43,71621.0,10.7305,10.7567,10.724,10.7567,71621.0
2018-03-14 13:50:00,16.43,16.45,16.42,16.43,50045.0,10.7567,10.7698,10.7502,10.7567,50045.0
2018-03-14 13:55:00,16.44,16.44,16.4,16.41,39155.0,10.7633,10.7633,10.7371,10.7436,39155.0
2018-03-14 14:00:00,16.41,16.43,16.4,16.41,47361.0,10.7436,10.7567,10.7371,10.7436,47361.0
2018-03-14 14:05:00,16.41,16.44,16.41,16.44,113965.0,10.7436,10.7633,10.7436,10.7633,113965.0
2018-03-14 14:10:00,16.44,16.44,16.41,16.41,55103.0,10.7633,10.7633,10.7436,10.7436,55103.0
2018-03-14 14:15:00,16.41,16.43,16.4,16.41,81570.0,10.7436,10.7567,10.7371,10.7436,81570.0
2018-03-14 14:20:00,16.41,16.42,16.4,16.41,41213.0,10.7436,10.7502,10.7371,10.7436,41213.0
2018-03-14 14:25:00,16.41,16.42,16.4,16.41,18095.0,10.7436,10.7502,10.7371,10.7436,18095.0
2018-03-14 14:30:00,16.4,16.43,16.4,16.43,46837.0,10.7371,10.7567,10.7371,10.7567,46837.0
2018-03-14 14:35:00,16.43,16.43,16.39,16.41,79511.0,10.7567,10.7567,10.7305,10.7436,79511.0
2018-03-14 14:40:00,16.4,16.42,16.39,16.39,51650.0,10.7371,10.7502,10.7305,10.7305,51650.0
2018-03-14 14:45:00,16.39,16.42,16.39,16.41,56201.0,10.7305,10.7502,10.7305,10.7436,56201.0
2018-03-14 14:50:00,16.41,16.44,16.4,16.43,99024.0,10.7436,10.7633,10.7371,10.7567,99024.0
2018-03-14 14:55:00,16.43,16.45,16.42,16.45,67977.0,10.7567,10.7698,10.7502,10.7698,67977.0
2018-03-14 15:00:00,16.45,16.45,16.4,16.4,50568.0,10.7698,10.7698,10.7371,10.7371,50568.0
2018-03-14 15:05:00,16.41,16.42,16.39,16.39,54957.0,10.7436,10.7502,10.7305,10.7305,54957.0
2018-03-14 15:10:00,16.39,16.41,16.37,16.41,219627.0,10.7305,10.7436,10.7175,10.7436,219627.0
2018-03-14 15:15:00,16.41,16.43,16.39,16.41,444963.0,10.7436,10.7567,10.7305,10.7436,444963.0
2018-03-14 15:20:00,16.41,16.42,16.39,16.41,120232.0,10.7436,10.7502,10.7305,10.7436,120232.0
2018-03-14 15:25:00,16.41,16.42,16.4,16.41,139500.0,10.7436,10.7502,10.7371,10.7436,139500.0
2018-03-14 15:30:00,16.41,16.42,16.39,16.4,183472.0,10.7436,10.7502,10.7305,10.7371,183472.0
2018-03-14 15:35:00,16.4,16.41,16.39,16.39,156694.0,10.7371,10.7436,10.7305,10.7305,156694.0
2018-03-14 15:40:00,16.39,16.41,16.38,16.41,198903.0,10.7305,10.7436,10.724,10.7436,198903.0
2018-03-14 15:45:00,16.41,16.41,16.4,16.41,555763.0,10.7436,10.7436,10.7371,10.7436,555763.0
2018-03-14 15:50:00,16.4,16.41,16.39,16.4,219650.0,10.7371,10.7436,10.7305,10.7371,219650.0
2018-03-14 15:55:00,16.41,16.44,16.4,16.43,813007.0,10.7436,10.7633,10.7371,10.7567,813007.0
2018-03-15 09:30:00,16.45,16.49,16.36,16.49,166425.0,10.7698,10.796,10.7109,10.796,166425.0
2018-03-15 09:35:00,16.49,16.51,16.46,16.48,85038.0,10.796,10.8091,10.7764,10.7895,85038.0
2018-03-15 09:40:00,16.48,16.49,16.45,16.48,66814.0,10.7895,10.796,10.7698,10.7895,66814.0
2018-03-15 09:45:00,16.48,16.5,16.45,16.46,103102.0,10.7895,10.8026,10.7698,10.7764,103102.0
2018-03-15 09:50:00,16.47,16.49,16.46,16.47,157365.0,10.7829,10.796,10.7764,10.7829,157365.0
2018-03-15 09:55:00,16.47,16.47,16.42,16.42,61108.0,10.7829,10.7829,10.7502,10.7502,61108.0
2018-03-15 10:00:00,16.43,16.45,16.41,16.41,139279.0,10.7567,10.7698,10.7436,10.7436,139279.0
2018-03-15 10:05:00,16.41,16.43,16.39,16.41,125879.0,10.7436,10.7567,10.7305,10.7436,125879.0
2018-03-15 10:10:00,16.42,16.44,16.38,16.39,827581.0,10.7502,10.7633,10.724,10.7305,827581.0
2018-03-15 10:15:00,16.39,16.42,16.38,16.42,130161.0,10.7305,10.7502,10.724,10.7502,130161.0
2018-03-15 10:20:00,16.41,16.42,16.39,16.4,179931.0,10.7436,10.7502,10.7305,10.7371,179931.0
2018-03-15 10:25:00,16.41,16.43,16.39,16.42,62298.0,10.7436,10.7567,10.7305,10.7502,62298.0
2018-03-15 10:30:00,16.42,16.43,16.4,16.41,46859.0,10.7502,10.7567,10.7371,10.7436,46859.0
2018-03-15 10:35:00,16.41,16.42,16.39,16.4,112220.0,10.7436,10.7502,10.7305,10.7371,112220.0
2018-03-15 10:40:00,16.41,16.41,16.37,16.37,169750.0,10.7436,10.7436,10.7175,10.7175,169750.0
2018-03-15 10:45:00,16.37,16.39,16.37,16.38,108498.0,10.7175,10.7305,10.7175,10.724,108498.0
2018-03-15 10:50:00,16.38,16.38,16.36,16.37,127679.0,10.724,10.724,10.7109,10.7175,127679.0
2018-03-15 10:55:00,16.36,16.39,16.36,16.38,116046.0,10.7109,10.7305,10.7109,10.724,116046.0
2018-03-15 11:00:00,16.37,16.39,16.36,16.38,105727.0,10.7175,10.7305,10.7109,10.724,105727.0
2018-03-15 11:05:00,16.38,16.39,16.35,16.35,121931.0,10.724,10.7305,10.7044,10.7044,121931.0
2018-03-15 11:10:00,16.36,16.36,16.25,16.26,389304.0,10.7109,10.7109,10.6389,10.6454,389304.0
2018-03-15 11:15:00,16.26,16.27,16.11,16.12,575703.0,10.6454,10.652,10.5472,10.5538,575703.0
2018-03-15 11:20:00,16.12,16.12,15.95,15.98,901213.0,10.5538,10.5538,10.4425,10.4621,901213.0
2018-03-15 11:25:00,15.98,15.99,15.77,15.78,1429655.0,10.4621,10.4687,10.3246,10.3312,1429655.0
2018-03-15 11:30:00,15.79,15.87,15.68,15.69,1598806.0,10.3377,10.3901,10.2657,10.2723,1598806.0
2018-03-15 11:35:00,15.7,15.72,15.55,15.65,2736334.0,10.2788,10.2919,10.1806,10.2461,2736334.0
2018-03-15 11:40:00,15.64,15.7,15.37,15.39,2096327.0,10.2395,10.2788,10.0628,10.0758,2096327.0
2018-03-15 11:45:00,15.38,15.43,15.17,15.3,2552918.0,10.0693,10.102,9.9318,10.0169,2552918.0
2018-03-15 11:50:00,15.3,15.33,15.07,15.18,2044007.0,10.0169,10.0366,9.8663,9.9384,2044007.0
2018-03-15 11:55:00,15.18,15.42,15.15,15.37,1658208.0,9.9384,10.0955,9.9187,10.0628,1658208.0
2018-03-15 12:00:00,15.37,15.57,15.35,15.57,1925971.0,10.0628,10.1937,10.0497,10.1937,1925971.0
2018-03-15 12:05:00,15.57,15.73,15.54,15.7,1876590.0,10.1937,10.2984,10.1741,10.2788,1876590.0
2018-03-15 12:10:00,15.7,15.84,15.57,15.7,3157003.0,10.2788,10.3705,10.1937,10.2788,3157003.0
2018-03-15 12:15:00,15.71,15.75,15.59,15.69,1119550.0,10.2854,10.3115,10.2068,10.2723,1119550.0
2018-03-15 12:20:00,15.69,15.83,15.6,15.81,1837899.0,10.2723,10.3639,10.2133,10.3508,1837899.0
2018-03-15 12:25:00,15.8,16.2,15.79,15.97,3028577.0,10.3443,10.6062,10.3377,10.4556,3028577.0
2018-03-15 12:30:00,15.98,16.14,15.92,16.11,1587388.0,10.4621,10.5669,10.4228,10.5472,1587388.0
2018-03-15 12:35:00,16.11,16.11,15.94,15.95,692083.0,10.5472,10.5472,10.4359,10.4425,692083.0
2018-03-15 12:40:00,15.95,16.1,15.87,15.91,1579269.0,10.4425,10.5407,10.3901,10.4163,1579269.0
2018-03-15 12:45:00,15.91,15.93,15.79,15.81,1198341.0,10.4163,10.4294,10.3377,10.3508,1198341.0
2018-03-15 12:50:00,15.81,15.82,15.75,15.81,460153.0,10.3508,10.3574,10.3115,10.3508,460153.0
2018-03-15 12:55:00,15.81,15.81,15.7,15.7,299403.0,10.3508,10.3508,10.2788,10.2788,299403.0
2018-03-15 13:00:00,15.71,15.72,15.67,15.7,993436.0,10.2854,10.2919,10.2592,10.2788,993436.0
2018-03-15 13:05:00,15.7,15.72,15.65,15.72,785968.0,10.2788,10.2919,10.2461,10.2919,785968.0
2018-03-15 13:10:00,15.72,15.74,15.64,15.64,383676.0,10.2919,10.305,10.2395,10.2395,383676.0
2018-03-15 13:15:00,15.65,15.79,15.64,15.79,449800.0,10.2461,10.3377,10.2395,10.3377,449800.0
2018-03-15 13:20:00,15.78,15.9,15.77,15.87,692751.0,10.3312,10.4097,10.3246,10.3901,692751.0
2018-03-15 13:25:00,15.87,15.92,15.82,15.84,394890.0,10.3901,10.4228,10.3574,10.3705,394890.0
2018-03-15 13:30:00,15.84,15.85,15.77,15.77,526982.0,10.3705,10.377,10.3246,10.3246,526982.0
2018-03-15 13:35:00,15.77,15.79,15.62,15.66,491612.0,10.3246,10.3377,10.2264,10.2526,491612.0
2018-03-15 13:40:00,15.65,15.75,15.62,15.72,530929.0,10.2461,10.3115,10.2264,10.2919,530929.0
2018-03-15 13:45:00,15.72,15.83,15.71,15.81,410742.0,10.2919,10.3639,10.2854,10.3508,410742.0
2018-03-15 13:50:00,15.81,15.97,15.8,15.96,670612.0,10.3508,10.4556,10.3443,10.449,670612.0
2018-03-15 13:55:00,15.96,15.97,15.91,15.93,353758.0,10.449,10.4556,10.4163,10.4294,353758.0
2018-03-15 14:00:00,15.92,16.0,15.92,15.99,306119.0,10.4228,10.4752,10.4228,10.4687,306119.0
2018-03-15 14:05:00,15.98,16.04,15.96,16.03,742633.0,10.4621,10.5014,10.449,10.4949,742633.0
2018-03-15 14:10:00,16.04,16.22,16.03,16.2,2237603.0,10.5014,10.6193,10.4949,10.6062,2237603.0
2018-03-15 14:15:00,16.2,16.28,16.2,16.23,1727652.0,10.6062,10.6585,10.6062,10.6258,1727652.0
2018-03-15 14:20:00,16.23,16.25,16.05,16.05,1625820.0,10.6258,10.6389,10.508,10.508,1625820.0
2018-03-15 14:25:00,16.05,16.09,16.01,16.09,396499.0,10.508,10.5341,10.4818,10.5341,396499.0
2018-03-15 14:30:00,16.09,16.16,16.05,16.09,917821.0,10.5341,10.58,10.508,10.5341,917821.0
2018-03-15 14:35:00,16.09,16.1,16.0,16.04,645015.0,10.5341,10.5407,10.4752,10.5014,645015.0
2018-03-15 14:40:00,16.04,16.08,16.03,16.03,452101.0,10.5014,10.5276,10.4949,10.4949,452101.0
2018-03-15 14:45:00,16.04,16.1,16.03,16.05,391539.0,10.5014,10.5407,10.4949,10.508,391539.0
2018-03-15 14:50:00,16.05,16.16,16.05,16.16,321262.0,10.508,10.58,10.508,10.58,321262.0
2018-03-15 14:55:00,16.16,16.3,16.09,16.23,1065570.0,10.58,10.6716,10.5341,10.6258,1065570.0
2018-03-15 15:00:00,16.23,16.31,16.22,16.28,908885.0,10.6258,10.6782,10.6193,10.6585,908885.0
2018-03-15 15:05:00,16.28,16.28,16.18,16.28,1097807.0,10.6585,10.6585,10.5931,10.6585,1097807.0
2018-03-15 15:10:00,16.27,16.37,16.27,16.37,901244.0,10.652,10.7175,10.652,10.7175,901244.0
2018-03-15 15:15:00,16.37,16.4,16.32,16.38,540737.0,10.7175,10.7371,10.6847,10.724,540737.0
2018-03-15 15:20:00,16.38,16.4,16.28,16.32,861953.0,10.724,10.7371,10.6585,10.6847,861953.0
2018-03-15 15:25:00,16.32,16.33,16.27,16.28,374828.0,10.6847,10.6913,10.652,10.6585,374828.0
2018-03-15 15:30:00,16.28,16.29,16.22,16.23,546306.0,10.6585,10.6651,10.6193,10.6258,546306.0
2018-03-15 15:35:00,16.23,16.28,16.22,16.25,619578.0,10.6258,10.6585,10.6193,10.6389,619578.0
2018-03-15 15:40:00,16.25,16.26,16.18,16.22,739732.0,10.6389,10.6454,10.5931,10.6193,739732.0
2018-03-15 15:45:00,16.21,16.36,16.21,16.36,665938.0,10.6127,10.7109,10.6127,10.7109,665938.0
2018-03-15 15:50:00,16.36,16.42,16.33,16.41,2001062.0,10.7109,10.7502,10.6913,10.7436,2001062.0
2018-03-15 15:55:00,16.41,16.46,16.31,16.32,3142035.0,10.7436,10.7764,10.6782,10.6847,3142035.0
2018-03-16 09:30:00,16.27,16.46,16.27,16.39,1780383.0,10.652,10.7764,10.652,10.7305,1780383.0
2018-03-16 09:35:00,16.39,16.41,16.21,16.23,477360.0,10.7305,10.7436,10.6127,10.6258,477360.0
2018-03-16 09:40:00,16.23,16.25,16.12,16.12,300523.0,10.6258,10.6389,10.5538,10.5538,300523.0
2018-03-16 09:45:00,16.12,16.24,16.12,16.21,220537.0,10.5538,10.6323,10.5538,10.6127,220537.0
2018-03-16 09:50:00,16.21,16.23,16.14,16.2,347324.0,10.6127,10.6258,10.5669,10.6062,347324.0
2018-03-16 09:55:00,16.2,16.25,16.17,16.23,496883.0,10.6062,10.6389,10.5865,10.6258,496883.0
2018-03-16 10:00:00,16.23,16.38,16.23,16.34,352727.0,10.6258,10.724,10.6258,10.6978,352727.0
2018-03-16 10:05:00,16.34,16.36,16.31,16.32,357900.0,10.6978,10.7109,10.6782,10.6847,357900.0
2018-03-16 10:10:00,16.31,16.34,16.29,16.32,154582.0,10.6782,10.6978,10.6651,10.6847,154582.0
2018-03-16 10:15:00,16.32,16.35,16.3,16.31,107171.0,10.6847,10.7044,10.6716,10.6782,107171.0
2018-03-16 10:20:00,16.3,16.36,16.3,16.32,118393.0,10.6716,10.7109,10.6716,10.6847,118393.0
2018-03-16 10:25:00,16.33,16.34,16.29,16.32,252673.0,10.6913,10.6978,10.6651,10.6847,252673.0
2018-03-16 10:30:00,16.32,16.34,16.3,16.3,458285.0,10.6847,10.6978,10.6716,10.6716,458285.0
2018-03-16 10:35:00,16.3,16.31,16.27,16.29,248916.0,10.6716,10.6782,10.652,10.6651,248916.0
2018-03-16 10:40:00,16.29,16.29,16.27,16.27,136800.0,10.6651,10.6651,10.652,10.652,136800.0
2018-03-16 10:45:00,16.27,16.29,16.25,16.29,154332.0,10.652,10.6651,10.6389,10.6651,154332.0
2018-03-16 10:50:00,16.29,16.31,16.27,16.31,149452.0,10.6651,10.6782,10.652,10.6782,149452.0
2018-03-16 10:55:00,16.3,16.34,16.28,16.32,139373.0,10.6716,10.6978,10.6585,10.6847,139373.0
2018-03-16 11:00:00,16.32,16.36,16.32,16.35,131349.0,10.6847,10.7109,10.6847,10.7044,131349.0
2018-03-16 11:05:00,16.34,16.37,16.33,16.35,88905.0,10.6978,10.7175,10.6913,10.7044,88905.0
2018-03-16 11:10:00,16.35,16.36,16.33,16.34,101377.0,10.7044,10.7109,10.6913,10.6978,101377.0
2018-03-16 11:15:00,16.33,16.39,16.33,16.39,85505.0,10.6913,10.7305,10.6913,10.7305,85505.0
2018-03-16 11:20:00,16.39,16.43,16.37,16.38,201851.0,10.7305,10.7567,10.7175,10.724,201851.0
2018-03-16 11:25:00,16.37,16.43,16.36,16.41,161602.0,10.7175,10.7567,10.7109,10.7436,161602.0
2018-03-16 11:30:00,16.41,16.45,16.39,16.43,130503.0,10.7436,10.7698,10.7305,10.7567,130503.0
2018-03-16 11:35:00,16.42,16.43,16.38,16.4,97989.0,10.7502,10.7567,10.724,10.7371,97989.0
2018-03-16 11:40:00,16.4,16.44,16.38,16.43,125986.0,10.7371,10.7633,10.724,10.7567,125986.0
2018-03-16 11:45:00,16.44,16.46,16.43,16.45,88979.0,10.7633,10.7764,10.7567,10.7698,88979.0
2018-03-16 11:50:00,16.45,16.46,16.41,16.41,104894.0,10.7698,10.7764,10.7436,10.7436,104894.0
2018-03-16 11:55:00,16.41,16.43,16.39,16.43,140525.0,10.7436,10.7567,10.7305,10.7567,140525.0
2018-03-16 12:00:00,16.43,16.45,16.4,16.42,131868.0,10.7567,10.7698,10.7371,10.7502,131868.0
2018-03-16 12:05:00,16.42,16.43,16.4,16.43,81500.0,10.7502,10.7567,10.7371,10.7567,81500.0
2018-03-16 12:10:00,16.43,16.45,16.41,16.44,98950.0,10.7567,10.7698,10.7436,10.7633,98950.0
2018-03-16 12:15:00,16.44,16.46,16.42,16.44,129388.0,10.7633,10.7764,10.7502,10.7633,129388.0
2018-03-16 12:20:00,16.44,16.48,16.43,16.46,115430.0,10.7633,10.7895,10.7567,10.7764,115430.0
2018-03-16 12:25:00,16.46,16.47,16.45,16.45,55688.0,10.7764,10.7829,10.7698,10.7698,55688.0
2018-03-16 12:30:00,16.45,16.48,16.45,16.48,64051.0,10.7698,10.7895,10.7698,10.7895,64051.0
2018-03-16 12:35:00,16.48,16.48,16.44,16.46,87771.0,10.7895,10.7895,10.7633,10.7764,87771.0
2018-03-16 12:40:00,16.46,16.5,16.45,16.49,106323.0,10.7764,10.8026,10.7698,10.796,106323.0
2018-03-16 12:45:00,16.5,16.5,16.47,16.48,62853.0,10.8026,10.8026,10.7829,10.7895,62853.0
2018-03-16 12:50:00,16.47,16.47,16.41,16.44,143025.0,10.7829,10.7829,10.7436,10.7633,143025.0
2018-03-16 12:55:00,16.44,16.46,16.43,16.46,89886.0,10.7633,10.7764,10.7567,10.7764,89886.0
2018-03-16 13:00:00,16.45,16.47,16.43,16.43,71642.0,10.7698,10.7829,10.7567,10.7567,71642.0
2018-03-16 13:05:00,16.43,16.44,16.42,16.43,37451.0,10.7567,10.7633,10.7502,10.7567,37451.0
2018-03-16 13:10:00,16.43,16.44,16.42,16.43,66217.0,10.7567,10.7633,10.7502,10.7567,66217.0
2018-03-16 13:15:00,16.43,16.44,16.4,16.41,93092.0,10.7567,10.7633,10.7371,10.7436,93092.0
2018-03-16 13:20:00,16.41,16.42,16.38,16.39,117364.0,10.7436,10.7502,10.724,10.7305,117364.0
2018-03-16 13:25:00,16.39,16.4,16.37,16.38,34116.0,10.7305,10.7371,10.7175,10.724,34116.0
2018-03-16 13:30:00,16.38,16.39,16.36,16.38,129814.0,10.724,10.7305,10.7109,10.724,129814.0
2018-03-16 13:35:00,16.38,16.42,16.37,16.41,86428.0,10.724,10.7502,10.7175,10.7436,86428.0
2018-03-16 13:40:00,16.41,16.43,16.4,16.42,67415.0,10.7436,10.7567,10.7371,10.7502,67415.0
2018-03-16 13:45:00,16.42,16.44,16.41,16.43,101450.0,10.7502,10.7633,10.7436,10.7567,101450.0
2018-03-16 13:50:00,16.44,16.44,16.38,16.41,181452.0,10.7633,10.7633,10.724,10.7436,181452.0
2018-03-16 13:55:00,16.4,16.42,16.39,16.42,111195.0,10.7371,10.7502,10.7305,10.7502,111195.0
2018-03-16 14:00:00,16.42,16.43,16.4,16.41,63330.0,10.7502,10.7567,10.7371,10.7436,63330.0
2018-03-16 14:05:00,16.41,16.41,16.37,16.37,116134.0,10.7436,10.7436,10.7175,10.7175,116134.0
2018-03-16 14:10:00,16.37,16.38,16.35,16.38,149032.0,10.7175,10.724,10.7044,10.724,149032.0
2018-03-16 14:15:00,16.38,16.39,16.36,16.39,87749.0,10.724,10.7305,10.7109,10.7305,87749.0
2018-03-16 14:20:00,16.39,16.41,16.38,16.39,182561.0,10.7305,10.7436,10.724,10.7305,182561.0
2018-03-16 14:25:00,16.39,16.39,16.36,16.37,66012.0,10.7305,10.7305,10.7109,10.7175,66012.0
2018-03-16 14:30:00,16.37,16.37,16.34,16.35,79763.0,10.7175,10.7175,10.6978,10.7044,79763.0
2018-03-16 14:35:00,16.35,16.35,16.32,16.32,85553.0,10.7044,10.7044,10.6847,10.6847,85553.0
2018-03-16 14:40:00,16.32,16.37,16.32,16.37,95705.0,10.6847,10.7175,10.6847,10.7175,95705.0
2018-03-16 14:45:00,16.37,16.38,16.35,16.36,147588.0,10.7175,10.724,10.7044,10.7109,147588.0
2018-03-16 14:50:00,16.36,16.39,16.35,16.38,74273.0,10.7109,10.7305,10.7044,10.724,74273.0
2018-03-16 14:55:00,16.39,16.39,16.36,16.38,136175.0,10.7305,10.7305,10.7109,10.724,136175.0
2018-03-16 15:00:00,16.38,16.38,16.37,16.38,56084.0,10.724,10.724,10.7175,10.724,56084.0
2018-03-16 15:05:00,16.38,16.4,16.38,16.39,128236.0,10.724,10.7371,10.724,10.7305,128236.0
2018-03-16 15:10:00,16.39,16.4,16.38,16.4,155104.0,10.7305,10.7371,10.724,10.7371,155104.0
2018-03-16 15:15:00,16.39,16.4,16.36,16.37,188295.0,10.7305,10.7371,10.7109,10.7175,188295.0
2018-03-16 15:20:00,16.37,16.38,16.36,16.37,105270.0,10.7175,10.724,10.7109,10.7175,105270.0
2018-03-16 15:25:00,16.38,16.41,16.37,16.39,204737.0,10.724,10.7436,10.7175,10.7305,204737.0
2018-03-16 15:30:00,16.39,16.44,16.39,16.44,220889.0,10.7305,10.7633,10.7305,10.7633,220889.0
2018-03-16 15:35:00,16.44,16.44,16.41,16.43,252603.0,10.7633,10.7633,10.7436,10.7567,252603.0
2018-03-16 15:40:00,16.43,16.46,16.42,16.45,365679.0,10.7567,10.7764,10.7502,10.7698,365679.0
2018-03-16 15:45:00,16.44,16.45,16.42,16.43,287558.0,10.7633,10.7698,10.7502,10.7567,287558.0
2018-03-16 15:50:00,16.42,16.43,16.42,16.42,249167.0,10.7502,10.7567,10.7502,10.7502,249167.0
2018-03-16 15:55:00,16.43,16.43,16.4,16.41,963959.0,10.7567,10.7567,10.7371,10.7436,963959.0
2018-03-19 09:30:00,16.4,16.4,16.26,16.29,309195.0,10.7371,10.7371,10.6454,10.6651,309195.0
2018-03-19 09:35:00,16.3,16.33,16.26,16.28,365369.0,10.6716,10.6913,10.6454,10.6585,365369.0
2018-03-19 09:40:00,16.28,16.28,16.15,16.18,237638.0,10.6585,10.6585,10.5734,10.5931,237638.0
2018-03-19 09:45:00,16.17,16.17,16.08,16.11,253635.0,10.5865,10.5865,10.5276,10.5472,253635.0
2018-03-19 09:50:00,16.1,16.12,16.0,16.07,465597.0,10.5407,10.5538,10.4752,10.521,465597.0
2018-03-19 09:55:00,16.07,16.09,16.05,16.05,127899.0,10.521,10.5341,10.508,10.508,127899.0
2018-03-19 10:00:00,16.05,16.06,15.97,15.97,232142.0,10.508,10.5145,10.4556,10.4556,232142.0
2018-03-19 10:05:00,15.97,16.05,15.95,16.0,429161.0,10.4556,10.508,10.4425,10.4752,429161.0
2018-03-19 10:10:00,15.99,16.0,15.92,15.95,303044.0,10.4687,10.4752,10.4228,10.4425,303044.0
2018-03-19 10:15:00,15.95,15.99,15.91,15.92,492538.0,10.4425,10.4687,10.4163,10.4228,492538.0
2018-03-19 10:20:00,15.92,15.97,15.9,15.96,178044.0,10.4228,10.4556,10.4097,10.449,178044.0
2018-03-19 10:25:00,15.95,16.05,15.93,16.04,438043.0,10.4425,10.508,10.4294,10.5014,438043.0
2018-03-19 10:30:00,16.04,16.07,16.0,16.07,336340.0,10.5014,10.521,10.4752,10.521,336340.0
2018-03-19 10:35:00,16.07,16.11,16.06,16.08,328655.0,10.521,10.5472,10.5145,10.5276,328655.0
2018-03-19 10:40:00,16.08,16.09,16.04,16.07,130168.0,10.5276,10.5341,10.5014,10.521,130168.0
2018-03-19 10:45:00,16.07,16.08,15.98,16.01,130967.0,10.521,10.5276,10.4621,10.4818,130967.0
2018-03-19 10:50:00,16.02,16.06,15.95,15.97,222692.0,10.4883,10.5145,10.4425,10.4556,222692.0
2018-03-19 10:55:00,15.96,16.01,15.96,15.98,203509.0,10.449,10.4818,10.449,10.4621,203509.0
2018-03-19 11:00:00,15.97,15.99,15.95,15.96,157624.0,10.4556,10.4687,10.4425,10.449,157624.0
2018-03-19 11:05:00,15.95,16.0,15.95,16.0,210490.0,10.4425,10.4752,10.4425,10.4752,210490.0
2018-03-19 11:10:00,16.0,16.02,15.99,16.0,256329.0,10.4752,10.4883,10.4687,10.4752,256329.0
2018-03-19 11:15:00,16.0,16.06,15.99,16.06,278254.0,10.4752,10.5145,10.4687,10.5145,278254.0
2018-03-19 11:20:00,16.05,16.07,16.04,16.07,138618.0,10.508,10.521,10.5014,10.521,138618.0
2018-03-19 11:25:00,16.07,16.1,16.05,16.06,139300.0,10.521,10.5407,10.508,10.5145,139300.0
2018-03-19 11:30:00,16.05,16.06,16.02,16.04,142450.0,10.508,10.5145,10.4883,10.5014,142450.0
2018-03-19 11:35:00,16.04,16.04,16.01,16.02,70941.0,10.5014,10.5014,10.4818,10.4883,70941.0
2018-03-19 11:40:00,16.02,16.03,15.99,16.01,138148.0,10.4883,10.4949,10.4687,10.4818,138148.0
2018-03-19 11:45:00,16.02,16.02,15.98,15.99,63613.0,10.4883,10.4883,10.4621,10.4687,63613.0
2018-03-19 11:50:00,15.99,16.03,15.98,16.01,89852.0,10.4687,10.4949,10.4621,10.4818,89852.0
2018-03-19 11:55:00,16.0,16.01,15.96,15.98,108522.0,10.4752,10.4818,10.449,10.4621,108522.0
2018-03-19 12:00:00,15.98,15.99,15.92,15.93,211787.0,10.4621,10.4687,10.4228,10.4294,211787.0
2018-03-19 12:05:00,15.93,15.94,15.91,15.93,144843.0,10.4294,10.4359,10.4163,10.4294,144843.0
2018-03-19 12:10:00,15.93,15.95,15.91,15.92,118796.0,10.4294,10.4425,10.4163,10.4228,118796.0
2018-03-19 12:15:00,15.92,15.93,15.89,15.9,135584.0,10.4228,10.4294,10.4032,10.4097,135584.0
2018-03-19 12:20:00,15.89,15.92,15.87,15.92,157561.0,10.4032,10.4228,10.3901,10.4228,157561.0
2018-03-19 12:25:00,15.92,15.95,15.91,15.94,104631.0,10.4228,10.4425,10.4163,10.4359,104631.0
2018-03-19 12:30:00,15.95,15.95,15.9,15.92,134645.0,10.4425,10.4425,10.4097,10.4228,134645.0
2018-03-19 12:35:00,15.92,15.92,15.9,15.9,57548.0,10.4228,10.4228,10.4097,10.4097,57548.0
2018-03-19 12:40:00,15.9,15.9,15.88,15.88,126503.0,10.4097,10.4097,10.3967,10.3967,126503.0
2018-03-19 12:45:00,15.89,15.89,15.86,15.88,132911.0,10.4032,10.4032,10.3836,10.3967,132911.0
2018-03-19 12:50:00,15.88,15.93,15.87,15.92,264765.0,10.3967,10.4294,10.3901,10.4228,264765.0
2018-03-19 12:55:00,15.93,15.96,15.91,15.95,282943.0,10.4294,10.449,10.4163,10.4425,282943.0
2018-03-19 13:00:00,15.96,15.97,15.91,15.91,150074.0,10.449,10.4556,10.4163,10.4163,150074.0
2018-03-19 13:05:00,15.91,15.94,15.91,15.93,221030.0,10.4163,10.4359,10.4163,10.4294,221030.0
2018-03-19 13:10:00,15.93,15.94,15.9,15.94,117732.0,10.4294,10.4359,10.4097,10.4359,117732.0
2018-03-19 13:15:00,15.94,15.94,15.89,15.91,71825.0,10.4359,10.4359,10.4032,10.4163,71825.0
2018-03-19 13:20:00,15.91,15.92,15.88,15.89,137334.0,10.4163,10.4228,10.3967,10.4032,137334.0
2018-03-19 13:25:00,15.89,15.92,15.87,15.89,264637.0,10.4032,10.4228,10.3901,10.4032,264637.0
2018-03-19 13:30:00,15.89,15.93,15.89,15.93,84516.0,10.4032,10.4294,10.4032,10.4294,84516.0
2018-03-19 13:35:00,15.92,15.97,15.92,15.97,337983.0,10.4228,10.4556,10.4228,10.4556,337983.0
2018-03-19 13:40:00,15.97,16.02,15.96,16.02,124376.0,10.4556,10.4883,10.449,10.4883,124376.0
2018-03-19 13:45:00,16.02,16.04,16.01,16.04,92033.0,10.4883,10.5014,10.4818,10.5014,92033.0
2018-03-19 13:50:00,16.04,16.04,16.02,16.03,236096.0,10.5014,10.5014,10.4883,10.4949,236096.0
2018-03-19 13:55:00,16.04,16.04,16.0,16.02,119677.0,10.5014,10.5014,10.4752,10.4883,119677.0
2018-03-19 14:00:00,16.01,16.03,15.99,16.0,240534.0,10.4818,10.4949,10.4687,10.4752,240534.0
2018-03-19 14:05:00,16.0,16.02,16.0,16.0,144974.0,10.4752,10.4883,10.4752,10.4752,144974.0
2018-03-19 14:10:00,16.0,16.01,15.96,15.97,140062.0,10.4752,10.4818,10.449,10.4556,140062.0
2018-03-19 14:15:00,15.98,15.98,15.94,15.96,129907.0,10.4621,10.4621,10.4359,10.449,129907.0
2018-03-19 14:20:00,15.96,15.96,15.92,15.95,261306.0,10.449,10.449,10.4228,10.4425,261306.0
2018-03-19 14:25:00,15.95,15.97,15.94,15.97,169792.0,10.4425,10.4556,10.4359,10.4556,169792.0
2018-03-19 14:30:00,15.97,15.97,15.9,15.91,380764.0,10.4556,10.4556,10.4097,10.4163,380764.0
2018-03-19 14:35:00,15.91,15.94,15.9,15.92,125483.0,10.4163,10.4359,10.4097,10.4228,125483.0
2018-03-19 14:40:00,15.92,15.94,15.91,15.94,107050.0,10.4228,10.4359,10.4163,10.4359,107050.0
2018-03-19 14:45:00,15.94,15.99,15.93,15.97,262079.0,10.4359,10.4687,10.4294,10.4556,262079.0
2018-03-19 14:50:00,15.97,16.0,15.95,15.96,165745.0,10.4556,10.4752,10.4425,10.449,165745.0
2018-03-19 14:55:00,15.97,16.01,15.96,15.96,169005.0,10.4556,10.4818,10.449,10.449,169005.0
2018-03-19 15:00:00,15.97,15.99,15.94,15.98,177663.0,10.4556,10.4687,10.4359,10.4621,177663.0
2018-03-19 15:05:00,15.98,15.98,15.94,15.96,168280.0,10.4621,10.4621,10.4359,10.449,168280.0
2018-03-19 15:10:00,15.96,15.96,15.93,15.94,200422.0,10.449,10.449,10.4294,10.4359,200422.0
2018-03-19 15:15:00,15.94,15.97,15.93,15.97,257021.0,10.4359,10.4556,10.4294,10.4556,257021.0
2018-03-19 15:20:00,15.97,15.97,15.92,15.92,220400.0,10.4556,10.4556,10.4228,10.4228,220400.0
2018-03-19 15:25:00,15.93,15.94,15.92,15.93,140029.0,10.4294,10.4359,10.4228,10.4294,140029.0
2018-03-19 15:30:00,15.93,15.96,15.91,15.96,296330.0,10.4294,10.449,10.4163,10.449,296330.0
2018-03-19 15:35:00,15.96,16.0,15.94,15.99,238329.0,10.449,10.4752,10.4359,10.4687,238329.0
2018-03-19 15:40:00,15.98,16.0,15.97,15.99,473984.0,10.4621,10.4752,10.4556,10.4687,473984.0
2018-03-19 15:45:00,15.99,16.0,15.97,16.0,505711.0,10.4687,10.4752,10.4556,10.4752,505711.0
2018-03-19 15:50:00,16.0,16.02,15.99,16.0,423916.0,10.4752,10.4883,10.4687,10.4752,423916.0
2018-03-19 15:55:00,16.0,16.04,16.0,16.01,1051312.0,10.4752,10.5014,10.4752,10.4818,1051312.0
2018-03-20 09:30:00,16.05,16.19,16.03,16.06,318536.0,10.508,10.5996,10.4949,10.5145,318536.0
2018-03-20 09:35:00,16.05,16.1,16.0,16.02,131833.0,10.508,10.5407,10.4752,10.4883,131833.0
2018-03-20 09:40:00,16.01,16.06,15.98,16.02,198136.0,10.4818,10.5145,10.4621,10.4883,198136.0
2018-03-20 09:45:00,16.01,16.03,15.94,15.96,113079.0,10.4818,10.4949,10.4359,10.449,113079.0
2018-03-20 09:50:00,15.95,15.96,15.91,15.94,126623.0,10.4425,10.449,10.4163,10.4359,126623.0
2018-03-20 09:55:00,15.94,15.94,15.9,15.9,212800.0,10.4359,10.4359,10.4097,10.4097,212800.0
2018-03-20 10:00:00,15.9,15.93,15.87,15.87,330500.0,10.4097,10.4294,10.3901,10.3901,330500.0
2018-03-20 10:05:00,15.87,15.93,15.86,15.91,457876.0,10.3901,10.4294,10.3836,10.4163,457876.0
2018-03-20 10:10:00,15.91,15.92,15.87,15.87,167841.0,10.4163,10.4228,10.3901,10.3901,167841.0
2018-03-20 10:15:00,15.87,15.88,15.76,15.76,297397.0,10.3901,10.3967,10.3181,10.3181,297397.0
2018-03-20 10:20:00,15.77,15.83,15.76,15.81,454082.0,10.3246,10.3639,10.3181,10.3508,454082.0
2018-03-20 10:25:00,15.81,15.83,15.76,15.83,611875.0,10.3508,10.3639,10.3181,10.3639,611875.0
2018-03-20 10:30:00,15.83,15.88,15.82,15.84,175623.0,10.3639,10.3967,10.3574,10.3705,175623.0
2018-03-20 10:35:00,15.84,15.84,15.78,15.79,157279.0,10.3705,10.3705,10.3312,10.3377,157279.0
2018-03-20 10:40:00,15.78,15.79,15.75,15.77,134574.0,10.3312,10.3377,10.3115,10.3246,134574.0
2018-03-20 10:45:00,15.77,15.81,15.76,15.79,242941.0,10.3246,10.3508,10.3181,10.3377,242941.0
2018-03-20 10:50:00,15.79,15.8,15.76,15.77,138073.0,10.3377,10.3443,10.3181,10.3246,138073.0
2018-03-20 10:55:00,15.77,15.78,15.73,15.75,207719.0,10.3246,10.3312,10.2984,10.3115,207719.0
2018-03-20 11:00:00,15.75,15.75,15.72,15.73,176079.0,10.3115,10.3115,10.2919,10.2984,176079.0
2018-03-20 11:05:00,15.73,15.74,15.72,15.73,100629.0,10.2984,10.305,10.2919,10.2984,100629.0
2018-03-20 11:10:00,15.73,15.78,15.72,15.78,181090.0,10.2984,10.3312,10.2919,10.3312,181090.0
2018-03-20 11:15:00,15.77,15.83,15.77,15.8,162767.0,10.3246,10.3639,10.3246,10.3443,162767.0
2018-03-20 11:20:00,15.8,15.8,15.77,15.78,95297.0,10.3443,10.3443,10.3246,10.3312,95297.0
2018-03-20 11:25:00,15.78,15.8,15.74,15.75,128788.0,10.3312,10.3443,10.305,10.3115,128788.0
2018-03-20 11:30:00,15.75,15.77,15.71,15.72,124813.0,10.3115,10.3246,10.2854,10.2919,124813.0
2018-03-20 11:35:00,15.71,15.75,15.71,15.75,133613.0,10.2854,10.3115,10.2854,10.3115,133613.0
2018-03-20 11:40:00,15.75,15.76,15.73,15.76,82557.0,10.3115,10.3181,10.2984,10.3181,82557.0
2018-03-20 11:45:00,15.75,15.77,15.75,15.76,166969.0,10.3115,10.3246,10.3115,10.3181,166969.0
2018-03-20 11:50:00,15.77,15.78,15.75,15.75,86855.0,10.3246,10.3312,10.3115,10.3115,86855.0
2018-03-20 11:55:00,15.76,15.79,15.75,15.77,131343.0,10.3181,10.3377,10.3115,10.3246,131343.0
2018-03-20 12:00:00,15.77,15.78,15.73,15.75,241985.0,10.3246,10.3312,10.2984,10.3115,241985.0
2018-03-20 12:05:00,15.74,15.75,15.73,15.74,64056.0,10.305,10.3115,10.2984,10.305,64056.0
2018-03-20 12:10:00,15.74,15.76,15.72,15.75,147249.0,10.305,10.3181,10.2919,10.3115,147249.0
2018-03-20 12:15:00,15.75,15.75,15.7,15.71,120067.0,10.3115,10.3115,10.2788,10.2854,120067.0
2018-03-20 12:20:00,15.71,15.72,15.68,15.69,140536.0,10.2854,10.2919,10.2657,10.2723,140536.0
2018-03-20 12:25:00,15.69,15.69,15.64,15.65,356178.0,10.2723,10.2723,10.2395,10.2461,356178.0
2018-03-20 12:30:00,15.64,15.66,15.63,15.66,91724.0,10.2395,10.2526,10.233,10.2526,91724.0
2018-03-20 12:35:00,15.66,15.66,15.63,15.64,140042.0,10.2526,10.2526,10.233,10.2395,140042.0
2018-03-20 12:40:00,15.64,15.64,15.61,15.61,207127.0,10.2395,10.2395,10.2199,10.2199,207127.0
2018-03-20 12:45:00,15.62,15.67,15.59,15.66,164983.0,10.2264,10.2592,10.2068,10.2526,164983.0
2018-03-20 12:50:00,15.67,15.67,15.64,15.66,139400.0,10.2592,10.2592,10.2395,10.2526,139400.0
2018-03-20 12:55:00,15.65,15.69,15.64,15.68,144777.0,10.2461,10.2723,10.2395,10.2657,144777.0
2018-03-20 13:00:00,15.69,15.69,15.65,15.67,196025.0,10.2723,10.2723,10.2461,10.2592,196025.0
2018-03-20 13:05:00,15.67,15.67,15.63,15.65,103621.0,10.2592,10.2592,10.233,10.2461,103621.0
2018-03-20 13:10:00,15.65,15.66,15.63,15.64,172766.0,10.2461,10.2526,10.233,10.2395,172766.0
2018-03-20 13:15:00,15.65,15.65,15.61,15.63,121213.0,10.2461,10.2461,10.2199,10.233,121213.0
2018-03-20 13:20:00,15.62,15.63,15.6,15.61,161924.0,10.2264,10.233,10.2133,10.2199,161924.0
2018-03-20 13:25:00,15.61,15.61,15.59,15.6,192947.0,10.2199,10.2199,10.2068,10.2133,192947.0
2018-03-20 13:30:00,15.6,15.62,15.57,15.58,200436.0,10.2133,10.2264,10.1937,10.2002,200436.0
2018-03-20 13:35:00,15.58,15.58,15.56,15.57,99562.0,10.2002,10.2002,10.1871,10.1937,99562.0
2018-03-20 13:40:00,15.57,15.57,15.54,15.54,133380.0,10.1937,10.1937,10.1741,10.1741,133380.0
2018-03-20 13:45:00,15.54,15.55,15.52,15.53,121188.0,10.1741,10.1806,10.161,10.1675,121188.0
2018-03-20 13:50:00,15.53,15.54,15.5,15.52,386387.0,10.1675,10.1741,10.1479,10.161,386387.0
2018-03-20 13:55:00,15.51,15.53,15.5,15.52,318274.0,10.1544,10.1675,10.1479,10.161,318274.0
2018-03-20 14:00:00,15.52,15.53,15.47,15.51,807509.0,10.161,10.1675,10.1282,10.1544,807509.0
2018-03-20 14:05:00,15.51,15.53,15.49,15.52,208713.0,10.1544,10.1675,10.1413,10.161,208713.0
2018-03-20 14:10:00,15.53,15.55,15.51,15.54,264996.0,10.1675,10.1806,10.1544,10.1741,264996.0
2018-03-20 14:15:00,15.54,15.6,15.54,15.59,258490.0,10.1741,10.2133,10.1741,10.2068,258490.0
2018-03-20 14:20:00,15.59,15.59,15.56,15.57,136919.0,10.2068,10.2068,10.1871,10.1937,136919.0
2018-03-20 14:25:00,15.57,15.61,15.56,15.61,300283.0,10.1937,10.2199,10.1871,10.2199,300283.0
2018-03-20 14:30:00,15.61,15.65,15.59,15.64,516574.0,10.2199,10.2461,10.2068,10.2395,516574.0
2018-03-20 14:35:00,15.64,15.69,15.62,15.68,212780.0,10.2395,10.2723,10.2264,10.2657,212780.0
2018-03-20 14:40:00,15.68,15.69,15.65,15.69,220200.0,10.2657,10.2723,10.2461,10.2723,220200.0
2018-03-20 14:45:00,15.69,15.69,15.65,15.66,133281.0,10.2723,10.2723,10.2461,10.2526,133281.0
2018-03-20 14:50:00,15.65,15.66,15.63,15.65,137226.0,10.2461,10.2526,10.233,10.2461,137226.0
2018-03-20 14:55:00,15.65,15.66,15.59,15.63,1535751.0,10.2461,10.2526,10.2068,10.233,1535751.0
2018-03-20 15:00:00,15.63,15.64,15.61,15.62,171702.0,10.233,10.2395,10.2199,10.2264,171702.0
2018-03-20 15:05:00,15.61,15.63,15.59,15.61,260991.0,10.2199,10.233,10.2068,10.2199,260991.0
2018-03-20 15:10:00,15.62,15.64,15.59,15.64,269556.0,10.2264,10.2395,10.2068,10.2395,269556.0
2018-03-20 15:15:00,15.64,15.64,15.59,15.61,218857.0,10.2395,10.2395,10.2068,10.2199,218857.0
2018-03-20 15:20:00,15.6,15.62,15.6,15.61,172321.0,10.2133,10.2264,10.2133,10.2199,172321.0
2018-03-20 15:25:00,15.61,15.66,15.6,15.66,439568.0,10.2199,10.2526,10.2133,10.2526,439568.0
2018-03-20 15:30:00,15.66,15.66,15.62,15.66,286949.0,10.2526,10.2526,10.2264,10.2526,286949.0
2018-03-20 15:35:00,15.66,15.66,15.63,15.65,199460.0,10.2526,10.2526,10.233,10.2461,199460.0
2018-03-20 15:40:00,15.65,15.65,15.64,15.65,163243.0,10.2461,10.2461,10.2395,10.2461,163243.0
2018-03-20 15:45:00,15.65,15.65,15.63,15.64,375184.0,10.2461,10.2461,10.233,10.2395,375184.0
2018-03-20 15:50:00,15.63,15.66,15.63,15.65,631629.0,10.233,10.2526,10.233,10.2461,631629.0
2018-03-20 15:55:00,15.66,15.66,15.61,15.62,974576.0,10.2526,10.2526,10.2199,10.2264,974576.0
2018-03-21 09:30:00,15.91,15.91,15.73,15.78,705294.0,10.4163,10.4163,10.2984,10.3312,705294.0
2018-03-21 09:35:00,15.78,15.81,15.71,15.75,638588.0,10.3312,10.3508,10.2854,10.3115,638588.0
2018-03-21 09:40:00,15.75,15.87,15.69,15.85,337617.0,10.3115,10.3901,10.2723,10.377,337617.0
2018-03-21 09:45:00,15.85,15.9,15.83,15.87,341876.0,10.377,10.4097,10.3639,10.3901,341876.0
2018-03-21 09:50:00,15.88,15.94,15.86,15.94,322062.0,10.3967,10.4359,10.3836,10.4359,322062.0
2018-03-21 09:55:00,15.94,15.96,15.9,15.93,250367.0,10.4359,10.449,10.4097,10.4294,250367.0
2018-03-21 10:00:00,15.93,15.93,15.86,15.86,351050.0,10.4294,10.4294,10.3836,10.3836,351050.0
2018-03-21 10:05:00,15.86,15.87,15.81,15.86,754317.0,10.3836,10.3901,10.3508,10.3836,754317.0
2018-03-21 10:10:00,15.85,15.86,15.78,15.78,366939.0,10.377,10.3836,10.3312,10.3312,366939.0
2018-03-21 10:15:00,15.78,15.82,15.75,15.79,376406.0,10.3312,10.3574,10.3115,10.3377,376406.0
2018-03-21 10:20:00,15.8,15.8,15.75,15.76,155941.0,10.3443,10.3443,10.3115,10.3181,155941.0
2018-03-21 10:25:00,15.76,15.81,15.75,15.81,368483.0,10.3181,10.3508,10.3115,10.3508,368483.0
2018-03-21 10:30:00,15.81,15.89,15.81,15.87,306787.0,10.3508,10.4032,10.3508,10.3901,306787.0
2018-03-21 10:35:00,15.87,15.9,15.86,15.88,195679.0,10.3901,10.4097,10.3836,10.3967,195679.0
2018-03-21 10:40:00,15.88,15.93,15.87,15.91,126116.0,10.3967,10.4294,10.3901,10.4163,126116.0
2018-03-21 10:45:00,15.91,15.91,15.84,15.89,302110.0,10.4163,10.4163,10.3705,10.4032,302110.0
2018-03-21 10:50:00,15.88,15.91,15.87,15.88,152710.0,10.3967,10.4163,10.3901,10.3967,152710.0
2018-03-21 10:55:00,15.87,15.92,15.87,15.9,203886.0,10.3901,10.4228,10.3901,10.4097,203886.0
2018-03-21 11:00:00,15.91,15.92,15.87,15.9,202201.0,10.4163,10.4228,10.3901,10.4097,202201.0
2018-03-21 11:05:00,15.89,15.91,15.86,15.88,126731.0,10.4032,10.4163,10.3836,10.3967,126731.0
2018-03-21 11:10:00,15.87,15.89,15.85,15.85,178875.0,10.3901,10.4032,10.377,10.377,178875.0
2018-03-21 11:15:00,15.86,15.87,15.85,15.87,206166.0,10.3836,10.3901,10.377,10.3901,206166.0
2018-03-21 11:20:00,15.87,15.89,15.86,15.89,252922.0,10.3901,10.4032,10.3836,10.4032,252922.0
2018-03-21 11:25:00,15.89,15.91,15.87,15.9,256270.0,10.4032,10.4163,10.3901,10.4097,256270.0
2018-03-21 11:30:00,15.9,15.92,15.87,15.88,185512.0,10.4097,10.4228,10.3901,10.3967,185512.0
2018-03-21 11:35:00,15.88,15.89,15.86,15.89,151543.0,10.3967,10.4032,10.3836,10.4032,151543.0
2018-03-21 11:40:00,15.89,15.91,15.87,15.88,167918.0,10.4032,10.4163,10.3901,10.3967,167918.0
2018-03-21 11:45:00,15.88,15.89,15.87,15.88,124658.0,10.3967,10.4032,10.3901,10.3967,124658.0
2018-03-21 11:50:00,15.88,15.89,15.85,15.86,195684.0,10.3967,10.4032,10.377,10.3836,195684.0
2018-03-21 11:55:00,15.86,15.89,15.85,15.88,133906.0,10.3836,10.4032,10.377,10.3967,133906.0
2018-03-21 12:00:00,15.87,15.89,15.87,15.89,181304.0,10.3901,10.4032,10.3901,10.4032,181304.0
2018-03-21 12:05:00,15.89,15.93,15.88,15.91,184599.0,10.4032,10.4294,10.3967,10.4163,184599.0
2018-03-21 12:10:00,15.9,15.96,15.9,15.95,200897.0,10.4097,10.449,10.4097,10.4425,200897.0
2018-03-21 12:15:00,15.95,15.97,15.93,15.96,338119.0,10.4425,10.4556,10.4294,10.449,338119.0
2018-03-21 12:20:00,15.95,16.0,15.94,15.97,267603.0,10.4425,10.4752,10.4359,10.4556,267603.0
2018-03-21 12:25:00,15.98,15.98,15.92,15.93,264824.0,10.4621,10.4621,10.4228,10.4294,264824.0
2018-03-21 12:30:00,15.93,15.94,15.9,15.91,154882.0,10.4294,10.4359,10.4097,10.4163,154882.0
2018-03-21 12:35:00,15.91,15.99,15.91,15.99,175271.0,10.4163,10.4687,10.4163,10.4687,175271.0
2018-03-21 12:40:00,15.98,15.98,15.94,15.96,132182.0,10.4621,10.4621,10.4359,10.449,132182.0
2018-03-21 12:45:00,15.97,15.98,15.96,15.98,133830.0,10.4556,10.4621,10.449,10.4621,133830.0
2018-03-21 12:50:00,15.97,15.99,15.96,15.96,344356.0,10.4556,10.4687,10.449,10.449,344356.0
2018-03-21 12:55:00,15.96,16.0,15.96,15.99,224247.0,10.449,10.4752,10.449,10.4687,224247.0
2018-03-21 13:00:00,15.99,15.99,15.95,15.97,138944.0,10.4687,10.4687,10.4425,10.4556,138944.0
2018-03-21 13:05:00,15.97,15.98,15.95,15.96,260802.0,10.4556,10.4621,10.4425,10.449,260802.0
2018-03-21 13:10:00,15.96,15.97,15.92,15.93,124717.0,10.449,10.4556,10.4228,10.4294,124717.0
2018-03-21 13:15:00,15.92,15.93,15.92,15.92,112208.0,10.4228,10.4294,10.4228,10.4228,112208.0
2018-03-21 13:20:00,15.93,15.96,15.92,15.95,125592.0,10.4294,10.449,10.4228,10.4425,125592.0
2018-03-21 13:25:00,15.95,15.96,15.94,15.95,70655.0,10.4425,10.449,10.4359,10.4425,70655.0
2018-03-21 13:30:00,15.95,15.95,15.93,15.94,127913.0,10.4425,10.4425,10.4294,10.4359,127913.0
2018-03-21 13:35:00,15.94,15.96,15.93,15.93,149930.0,10.4359,10.449,10.4294,10.4294,149930.0
2018-03-21 13:40:00,15.93,15.94,15.89,15.9,144630.0,10.4294,10.4359,10.4032,10.4097,144630.0
2018-03-21 13:45:00,15.9,15.92,15.89,15.9,190245.0,10.4097,10.4228,10.4032,10.4097,190245.0
2018-03-21 13:50:00,15.9,15.91,15.88,15.9,186463.0,10.4097,10.4163,10.3967,10.4097,186463.0
2018-03-21 13:55:00,15.9,15.96,15.89,15.92,155888.0,10.4097,10.449,10.4032,10.4228,155888.0
2018-03-21 14:00:00,15.92,15.99,15.87,15.91,243710.0,10.4228,10.4687,10.3901,10.4163,243710.0
2018-03-21 14:05:00,15.9,15.96,15.9,15.96,184120.0,10.4097,10.449,10.4097,10.449,184120.0
2018-03-21 14:10:00,15.95,15.96,15.92,15.95,190997.0,10.4425,10.449,10.4228,10.4425,190997.0
2018-03-21 14:15:00,15.95,15.97,15.92,15.93,184334.0,10.4425,10.4556,10.4228,10.4294,184334.0
2018-03-21 14:20:00,15.93,15.95,15.9,15.91,151869.0,10.4294,10.4425,10.4097,10.4163,151869.0
2018-03-21 14:25:00,15.9,15.93,15.88,15.89,112739.0,10.4097,10.4294,10.3967,10.4032,112739.0
2018-03-21 14:30:00,15.89,15.93,15.87,15.92,158785.0,10.4032,10.4294,10.3901,10.4228,158785.0
2018-03-21 14:35:00,15.92,15.93,15.86,15.86,105123.0,10.4228,10.4294,10.3836,10.3836,105123.0
2018-03-21 14:40:00,15.87,15.93,15.86,15.92,134546.0,10.3901,10.4294,10.3836,10.4228,134546.0
2018-03-21 14:45:00,15.92,15.92,15.87,15.88,103359.0,10.4228,10.4228,10.3901,10.3967,103359.0
2018-03-21 14:50:00,15.88,15.89,15.86,15.87,151083.0,10.3967,10.4032,10.3836,10.3901,151083.0
2018-03-21 14:55:00,15.87,15.9,15.86,15.9,225681.0,10.3901,10.4097,10.3836,10.4097,225681.0
2018-03-21 15:00:00,15.9,15.94,15.88,15.94,194536.0,10.4097,10.4359,10.3967,10.4359,194536.0
2018-03-21 15:05:00,15.94,15.94,15.9,15.94,253713.0,10.4359,10.4359,10.4097,10.4359,253713.0
2018-03-21 15:10:00,15.94,15.96,15.9,15.96,245314.0,10.4359,10.449,10.4097,10.449,245314.0
2018-03-21 15:15:00,15.96,15.96,15.92,15.94,179443.0,10.449,10.449,10.4228,10.4359,179443.0
2018-03-21 15:20:00,15.94,15.95,15.92,15.95,199284.0,10.4359,10.4425,10.4228,10.4425,199284.0
2018-03-21 15:25:00,15.95,15.95,15.9,15.9,129803.0,10.4425,10.4425,10.4097,10.4097,129803.0
2018-03-21 15:30:00,15.91,15.95,15.9,15.95,292206.0,10.4163,10.4425,10.4097,10.4425,292206.0
2018-03-21 15:35:00,15.95,15.97,15.94,15.96,264422.0,10.4425,10.4556,10.4359,10.449,264422.0
2018-03-21 15:40:00,15.95,15.95,15.92,15.93,345527.0,10.4425,10.4425,10.4228,10.4294,345527.0
2018-03-21 15:45:00,15.93,15.97,15.92,15.95,300612.0,10.4294,10.4556,10.4228,10.4425,300612.0
2018-03-21 15:50:00,15.95,15.95,15.9,15.91,391168.0,10.4425,10.4425,10.4097,10.4163,391168.0
2018-03-21 15:55:00,15.92,15.93,15.9,15.91,740832.0,10.4228,10.4294,10.4097,10.4163,740832.0
2018-03-22 09:30:00,15.76,15.76,15.65,15.72,344029.0,10.3181,10.3181,10.2461,10.2919,344029.0
2018-03-22 09:35:00,15.72,15.78,15.71,15.76,196795.0,10.2919,10.3312,10.2854,10.3181,196795.0
2018-03-22 09:40:00,15.76,15.77,15.72,15.77,193806.0,10.3181,10.3246,10.2919,10.3246,193806.0
2018-03-22 09:45:00,15.77,15.79,15.75,15.76,200771.0,10.3246,10.3377,10.3115,10.3181,200771.0
2018-03-22 09:50:00,15.76,15.77,15.72,15.75,135584.0,10.3181,10.3246,10.2919,10.3115,135584.0
2018-03-22 09:55:00,15.74,15.75,15.72,15.72,109689.0,10.305,10.3115,10.2919,10.2919,109689.0
2018-03-22 10:00:00,15.73,15.78,15.71,15.78,859718.0,10.2984,10.3312,10.2854,10.3312,859718.0
2018-03-22 10:05:00,15.77,15.77,15.73,15.74,89163.0,10.3246,10.3246,10.2984,10.305,89163.0
2018-03-22 10:10:00,15.73,15.75,15.71,15.73,214151.0,10.2984,10.3115,10.2854,10.2984,214151.0
2018-03-22 10:15:00,15.74,15.74,15.72,15.73,179106.0,10.305,10.305,10.2919,10.2984,179106.0
2018-03-22 10:20:00,15.73,15.73,15.71,15.72,67029.0,10.2984,10.2984,10.2854,10.2919,67029.0
2018-03-22 10:25:00,15.72,15.72,15.68,15.69,169186.0,10.2919,10.2919,10.2657,10.2723,169186.0
2018-03-22 10:30:00,15.69,15.69,15.62,15.63,184750.0,10.2723,10.2723,10.2264,10.233,184750.0
2018-03-22 10:35:00,15.63,15.64,15.62,15.62,104500.0,10.233,10.2395,10.2264,10.2264,104500.0
2018-03-22 10:40:00,15.63,15.63,15.58,15.59,232225.0,10.233,10.233,10.2002,10.2068,232225.0
2018-03-22 10:45:00,15.58,15.59,15.55,15.57,213846.0,10.2002,10.2068,10.1806,10.1937,213846.0
2018-03-22 10:50:00,15.58,15.58,15.56,15.57,126586.0,10.2002,10.2002,10.1871,10.1937,126586.0
2018-03-22 10:55:00,15.56,15.59,15.56,15.59,124544.0,10.1871,10.2068,10.1871,10.2068,124544.0
2018-03-22 11:00:00,15.58,15.6,15.58,15.58,155944.0,10.2002,10.2133,10.2002,10.2002,155944.0
2018-03-22 11:05:00,15.58,15.59,15.55,15.55,158425.0,10.2002,10.2068,10.1806,10.1806,158425.0
2018-03-22 11:10:00,15.55,15.56,15.54,15.55,140152.0,10.1806,10.1871,10.1741,10.1806,140152.0
2018-03-22 11:15:00,15.55,15.55,15.52,15.53,170461.0,10.1806,10.1806,10.161,10.1675,170461.0
2018-03-22 11:20:00,15.52,15.53,15.5,15.53,297919.0,10.161,10.1675,10.1479,10.1675,297919.0
2018-03-22 11:25:00,15.52,15.53,15.51,15.53,116822.0,10.161,10.1675,10.1544,10.1675,116822.0
2018-03-22 11:30:00,15.52,15.55,15.5,15.5,190971.0,10.161,10.1806,10.1479,10.1479,190971.0
2018-03-22 11:35:00,15.5,15.51,15.47,15.49,263704.0,10.1479,10.1544,10.1282,10.1413,263704.0
2018-03-22 11:40:00,15.49,15.5,15.45,15.49,359723.0,10.1413,10.1479,10.1151,10.1413,359723.0
2018-03-22 11:45:00,15.49,15.51,15.47,15.51,284568.0,10.1413,10.1544,10.1282,10.1544,284568.0
2018-03-22 11:50:00,15.5,15.55,15.5,15.54,349884.0,10.1479,10.1806,10.1479,10.1741,349884.0
2018-03-22 11:55:00,15.54,15.56,15.51,15.51,160558.0,10.1741,10.1871,10.1544,10.1544,160558.0
2018-03-22 12:00:00,15.52,15.57,15.51,15.57,133275.0,10.161,10.1937,10.1544,10.1937,133275.0
2018-03-22 12:05:00,15.57,15.58,15.54,15.54,91180.0,10.1937,10.2002,10.1741,10.1741,91180.0
2018-03-22 12:10:00,15.55,15.55,15.54,15.54,74573.0,10.1806,10.1806,10.1741,10.1741,74573.0
2018-03-22 12:15:00,15.54,15.63,15.54,15.61,222575.0,10.1741,10.233,10.1741,10.2199,222575.0
2018-03-22 12:20:00,15.61,15.63,15.6,15.61,97207.0,10.2199,10.233,10.2133,10.2199,97207.0
2018-03-22 12:25:00,15.6,15.65,15.6,15.63,167675.0,10.2133,10.2461,10.2133,10.233,167675.0
2018-03-22 12:30:00,15.63,15.65,15.61,15.65,162580.0,10.233,10.2461,10.2199,10.2461,162580.0
2018-03-22 12:35:00,15.65,15.67,15.61,15.62,125380.0,10.2461,10.2592,10.2199,10.2264,125380.0
2018-03-22 12:40:00,15.62,15.62,15.58,15.59,146877.0,10.2264,10.2264,10.2002,10.2068,146877.0
2018-03-22 12:45:00,15.6,15.6,15.56,15.57,101134.0,10.2133,10.2133,10.1871,10.1937,101134.0
2018-03-22 12:50:00,15.57,15.6,15.56,15.57,78930.0,10.1937,10.2133,10.1871,10.1937,78930.0
2018-03-22 12:55:00,15.57,15.58,15.55,15.56,50626.0,10.1937,10.2002,10.1806,10.1871,50626.0
2018-03-22 13:00:00,15.55,15.55,15.52,15.54,118680.0,10.1806,10.1806,10.161,10.1741,118680.0
2018-03-22 13:05:00,15.53,15.56,15.52,15.56,147735.0,10.1675,10.1871,10.161,10.1871,147735.0
2018-03-22 13:10:00,15.56,15.58,15.55,15.57,74652.0,10.1871,10.2002,10.1806,10.1937,74652.0
2018-03-22 13:15:00,15.57,15.57,15.55,15.56,58837.0,10.1937,10.1937,10.1806,10.1871,58837.0
2018-03-22 13:20:00,15.56,15.58,15.55,15.58,101284.0,10.1871,10.2002,10.1806,10.2002,101284.0
2018-03-22 13:25:00,15.57,15.6,15.57,15.58,177461.0,10.1937,10.2133,10.1937,10.2002,177461.0
2018-03-22 13:30:00,15.58,15.6,15.57,15.58,65287.0,10.2002,10.2133,10.1937,10.2002,65287.0
2018-03-22 13:35:00,15.58,15.62,15.57,15.6,164350.0,10.2002,10.2264,10.1937,10.2133,164350.0
2018-03-22 13:40:00,15.6,15.6,15.57,15.58,104722.0,10.2133,10.2133,10.1937,10.2002,104722.0
2018-03-22 13:45:00,15.58,15.59,15.56,15.56,76625.0,10.2002,10.2068,10.1871,10.1871,76625.0
2018-03-22 13:50:00,15.57,15.57,15.55,15.55,53998.0,10.1937,10.1937,10.1806,10.1806,53998.0
2018-03-22 13:55:00,15.56,15.56,15.54,15.54,69531.0,10.1871,10.1871,10.1741,10.1741,69531.0
2018-03-22 14:00:00,15.54,15.55,15.52,15.53,117074.0,10.1741,10.1806,10.161,10.1675,117074.0
2018-03-22 14:05:00,15.54,15.54,15.51,15.52,52663.0,10.1741,10.1741,10.1544,10.161,52663.0
2018-03-22 14:10:00,15.51,15.53,15.5,15.53,118655.0,10.1544,10.1675,10.1479,10.1675,118655.0
2018-03-22 14:15:00,15.53,15.53,15.51,15.51,44868.0,10.1675,10.1675,10.1544,10.1544,44868.0
2018-03-22 14:20:00,15.51,15.52,15.5,15.5,65277.0,10.1544,10.161,10.1479,10.1479,65277.0
2018-03-22 14:25:00,15.5,15.52,15.49,15.51,261586.0,10.1479,10.161,10.1413,10.1544,261586.0
2018-03-22 14:30:00,15.51,15.52,15.5,15.51,54740.0,10.1544,10.161,10.1479,10.1544,54740.0
2018-03-22 14:35:00,15.51,15.52,15.5,15.52,161274.0,10.1544,10.161,10.1479,10.161,161274.0
2018-03-22 14:40:00,15.52,15.55,15.51,15.53,117896.0,10.161,10.1806,10.1544,10.1675,117896.0
2018-03-22 14:45:00,15.52,15.53,15.51,15.53,84368.0,10.161,10.1675,10.1544,10.1675,84368.0
2018-03-22 14:50:00,15.52,15.53,15.5,15.5,70127.0,10.161,10.1675,10.1479,10.1479,70127.0
2018-03-22 14:55:00,15.5,15.51,15.47,15.48,177227.0,10.1479,10.1544,10.1282,10.1348,177227.0
2018-03-22 15:00:00,15.48,15.53,15.47,15.53,184445.0,10.1348,10.1675,10.1282,10.1675,184445.0
2018-03-22 15:05:00,15.52,15.53,15.49,15.49,292193.0,10.161,10.1675,10.1413,10.1413,292193.0
2018-03-22 15:10:00,15.5,15.51,15.48,15.49,118898.0,10.1479,10.1544,10.1348,10.1413,118898.0
2018-03-22 15:15:00,15.48,15.49,15.43,15.45,296131.0,10.1348,10.1413,10.102,10.1151,296131.0
2018-03-22 15:20:00,15.45,15.47,15.43,15.44,145305.0,10.1151,10.1282,10.102,10.1086,145305.0
2018-03-22 15:25:00,15.43,15.44,15.42,15.43,265391.0,10.102,10.1086,10.0955,10.102,265391.0
2018-03-22 15:30:00,15.43,15.43,15.4,15.42,612525.0,10.102,10.102,10.0824,10.0955,612525.0
2018-03-22 15:35:00,15.43,15.44,15.41,15.43,423382.0,10.102,10.1086,10.0889,10.102,423382.0
2018-03-22 15:40:00,15.43,15.45,15.42,15.42,272692.0,10.102,10.1151,10.0955,10.0955,272692.0
2018-03-22 15:45:00,15.42,15.43,15.37,15.42,1496937.0,10.0955,10.102,10.0628,10.0955,1496937.0
2018-03-22 15:50:00,15.42,15.43,15.38,15.39,473628.0,10.0955,10.102,10.0693,10.0758,473628.0
2018-03-22 15:55:00,15.38,15.4,15.36,15.38,1031742.0,10.0693,10.0824,10.0562,10.0693,1031742.0
2018-03-23 09:30:00,15.4,15.49,15.36,15.41,346905.0,10.0824,10.1413,10.0562,10.0889,346905.0
2018-03-23 09:35:00,15.41,15.42,15.32,15.35,181211.0,10.0889,10.0955,10.03,10.0497,181211.0
2018-03-23 09:40:00,15.36,15.36,15.33,15.34,165012.0,10.0562,10.0562,10.0366,10.0431,165012.0
2018-03-23 09:45:00,15.34,15.37,15.33,15.36,222303.0,10.0431,10.0628,10.0366,10.0562,222303.0
2018-03-23 09:50:00,15.35,15.36,15.31,15.34,161264.0,10.0497,10.0562,10.0235,10.0431,161264.0
2018-03-23 09:55:00,15.35,15.39,15.35,15.38,121629.0,10.0497,10.0758,10.0497,10.0693,121629.0
2018-03-23 10:00:00,15.37,15.42,15.36,15.4,89160.0,10.0628,10.0955,10.0562,10.0824,89160.0
2018-03-23 10:05:00,15.4,15.45,15.39,15.43,107656.0,10.0824,10.1151,10.0758,10.102,107656.0
2018-03-23 10:10:00,15.44,15.46,15.41,15.42,100408.0,10.1086,10.1217,10.0889,10.0955,100408.0
2018-03-23 10:15:00,15.42,15.45,15.39,15.4,163222.0,10.0955,10.1151,10.0758,10.0824,163222.0
2018-03-23 10:20:00,15.4,15.41,15.37,15.39,89289.0,10.0824,10.0889,10.0628,10.0758,89289.0
2018-03-23 10:25:00,15.38,15.46,15.38,15.46,148770.0,10.0693,10.1217,10.0693,10.1217,148770.0
2018-03-23 10:30:00,15.46,15.47,15.44,15.46,199620.0,10.1217,10.1282,10.1086,10.1217,199620.0
2018-03-23 10:35:00,15.46,15.46,15.41,15.42,212470.0,10.1217,10.1217,10.0889,10.0955,212470.0
2018-03-23 10:40:00,15.41,15.47,15.37,15.37,445349.0,10.0889,10.1282,10.0628,10.0628,445349.0
2018-03-23 10:45:00,15.37,15.4,15.35,15.35,231487.0,10.0628,10.0824,10.0497,10.0497,231487.0
2018-03-23 10:50:00,15.35,15.39,15.35,15.36,113212.0,10.0497,10.0758,10.0497,10.0562,113212.0
2018-03-23 10:55:00,15.36,15.37,15.33,15.33,113393.0,10.0562,10.0628,10.0366,10.0366,113393.0
2018-03-23 11:00:00,15.34,15.34,15.3,15.32,120885.0,10.0431,10.0431,10.0169,10.03,120885.0
2018-03-23 11:05:00,15.32,15.33,15.3,15.31,75349.0,10.03,10.0366,10.0169,10.0235,75349.0
2018-03-23 11:10:00,15.32,15.33,15.31,15.32,91475.0,10.03,10.0366,10.0235,10.03,91475.0
2018-03-23 11:15:00,15.32,15.34,15.29,15.29,182228.0,10.03,10.0431,10.0104,10.0104,182228.0
2018-03-23 11:20:00,15.3,15.3,15.26,15.28,219921.0,10.0169,10.0169,9.9907,10.0038,219921.0
2018-03-23 11:25:00,15.28,15.31,15.28,15.3,167351.0,10.0038,10.0235,10.0038,10.0169,167351.0
2018-03-23 11:30:00,15.3,15.33,15.3,15.31,236342.0,10.0169,10.0366,10.0169,10.0235,236342.0
2018-03-23 11:35:00,15.31,15.32,15.26,15.27,213982.0,10.0235,10.03,9.9907,9.9973,213982.0
2018-03-23 11:40:00,15.26,15.29,15.25,15.29,121888.0,9.9907,10.0104,9.9842,10.0104,121888.0
2018-03-23 11:45:00,15.28,15.3,15.24,15.25,244994.0,10.0038,10.0169,9.9776,9.9842,244994.0
2018-03-23 11:50:00,15.25,15.25,15.21,15.21,186986.0,9.9842,9.9842,9.958,9.958,186986.0
2018-03-23 11:55:00,15.21,15.24,15.21,15.22,206016.0,9.958,9.9776,9.958,9.9645,206016.0
2018-03-23 12:00:00,15.22,15.25,15.2,15.21,255764.0,9.9645,9.9842,9.9515,9.958,255764.0
2018-03-23 12:05:00,15.21,15.22,15.17,15.17,1531151.0,9.958,9.9645,9.9318,9.9318,1531151.0
2018-03-23 12:10:00,15.17,15.2,15.16,15.19,209277.0,9.9318,9.9515,9.9253,9.9449,209277.0
2018-03-23 12:15:00,15.19,15.2,15.17,15.18,175607.0,9.9449,9.9515,9.9318,9.9384,175607.0
2018-03-23 12:20:00,15.18,15.23,15.17,15.21,121009.0,9.9384,9.9711,9.9318,9.958,121009.0
2018-03-23 12:25:00,15.21,15.26,15.21,15.25,348282.0,9.958,9.9907,9.958,9.9842,348282.0
2018-03-23 12:30:00,15.25,15.25,15.21,15.22,110289.0,9.9842,9.9842,9.958,9.9645,110289.0
2018-03-23 12:35:00,15.21,15.23,15.18,15.18,248001.0,9.958,9.9711,9.9384,9.9384,248001.0
2018-03-23 12:40:00,15.18,15.2,15.16,15.16,141741.0,9.9384,9.9515,9.9253,9.9253,141741.0
2018-03-23 12:45:00,15.17,15.18,15.16,15.17,88250.0,9.9318,9.9384,9.9253,9.9318,88250.0
2018-03-23 12:50:00,15.18,15.2,15.17,15.17,124706.0,9.9384,9.9515,9.9318,9.9318,124706.0
2018-03-23 12:55:00,15.18,15.19,15.17,15.18,61319.0,9.9384,9.9449,9.9318,9.9384,61319.0
2018-03-23 13:00:00,15.18,15.2,15.17,15.19,124174.0,9.9384,9.9515,9.9318,9.9449,124174.0
2018-03-23 13:05:00,15.19,15.19,15.17,15.19,86808.0,9.9449,9.9449,9.9318,9.9449,86808.0
2018-03-23 13:10:00,15.19,15.22,15.18,15.2,109997.0,9.9449,9.9645,9.9384,9.9515,109997.0
2018-03-23 13:15:00,15.2,15.22,15.19,15.21,119184.0,9.9515,9.9645,9.9449,9.958,119184.0
2018-03-23 13:20:00,15.21,15.21,15.19,15.21,80511.0,9.958,9.958,9.9449,9.958,80511.0
2018-03-23 13:25:00,15.21,15.22,15.19,15.21,248767.0,9.958,9.9645,9.9449,9.958,248767.0
2018-03-23 13:30:00,15.21,15.23,15.2,15.23,117856.0,9.958,9.9711,9.9515,9.9711,117856.0
2018-03-23 13:35:00,15.23,15.23,15.19,15.21,119357.0,9.9711,9.9711,9.9449,9.958,119357.0
2018-03-23 13:40:00,15.21,15.21,15.2,15.21,79212.0,9.958,9.958,9.9515,9.958,79212.0
2018-03-23 13:45:00,15.21,15.23,15.2,15.21,125932.0,9.958,9.9711,9.9515,9.958,125932.0
2018-03-23 13:50:00,15.21,15.23,15.2,15.22,135087.0,9.958,9.9711,9.9515,9.9645,135087.0
2018-03-23 13:55:00,15.22,15.22,15.2,15.22,107735.0,9.9645,9.9645,9.9515,9.9645,107735.0
2018-03-23 14:00:00,15.21,15.22,15.2,15.2,143817.0,9.958,9.9645,9.9515,9.9515,143817.0
2018-03-23 14:05:00,15.2,15.21,15.18,15.18,48441.0,9.9515,9.958,9.9384,9.9384,48441.0
2018-03-23 14:10:00,15.18,15.19,15.16,15.18,133574.0,9.9384,9.9449,9.9253,9.9384,133574.0
2018-03-23 14:15:00,15.18,15.19,15.16,15.18,105962.0,9.9384,9.9449,9.9253,9.9384,105962.0
2018-03-23 14:20:00,15.18,15.2,15.17,15.17,137524.0,9.9384,9.9515,9.9318,9.9318,137524.0
2018-03-23 14:25:00,15.18,15.18,15.15,15.18,549101.0,9.9384,9.9384,9.9187,9.9384,549101.0
2018-03-23 14:30:00,15.17,15.18,15.15,15.16,233390.0,9.9318,9.9384,9.9187,9.9253,233390.0
2018-03-23 14:35:00,15.16,15.17,15.14,15.15,185368.0,9.9253,9.9318,9.9122,9.9187,185368.0
2018-03-23 14:40:00,15.15,15.18,15.14,15.17,154549.0,9.9187,9.9384,9.9122,9.9318,154549.0
2018-03-23 14:45:00,15.17,15.17,15.11,15.12,101024.0,9.9318,9.9318,9.8925,9.8991,101024.0
2018-03-23 14:50:00,15.12,15.12,15.07,15.08,358754.0,9.8991,9.8991,9.8663,9.8729,358754.0
2018-03-23 14:55:00,15.09,15.1,15.03,15.04,357866.0,9.8794,9.886,9.8402,9.8467,357866.0
2018-03-23 15:00:00,15.04,15.05,15.01,15.03,278089.0,9.8467,9.8533,9.8271,9.8402,278089.0
2018-03-23 15:05:00,15.03,15.05,15.02,15.03,289315.0,9.8402,9.8533,9.8336,9.8402,289315.0
2018-03-23 15:10:00,15.04,15.08,15.03,15.07,281089.0,9.8467,9.8729,9.8402,9.8663,281089.0
2018-03-23 15:15:00,15.07,15.09,15.05,15.07,440255.0,9.8663,9.8794,9.8533,9.8663,440255.0
2018-03-23 15:20:00,15.07,15.07,15.01,15.02,211642.0,9.8663,9.8663,9.8271,9.8336,211642.0
2018-03-23 15:25:00,15.02,15.07,15.01,15.04,209865.0,9.8336,9.8663,9.8271,9.8467,209865.0
2018-03-23 15:30:00,15.04,15.05,15.01,15.04,499618.0,9.8467,9.8533,9.8271,9.8467,499618.0
2018-03-23 15:35:00,15.04,15.05,15.02,15.04,386535.0,9.8467,9.8533,9.8336,9.8467,386535.0
2018-03-23 15:40:00,15.03,15.05,15.01,15.02,296152.0,9.8402,9.8533,9.8271,9.8336,296152.0
2018-03-23 15:45:00,15.02,15.03,14.99,15.02,1109371.0,9.8336,9.8402,9.814,9.8336,1109371.0
2018-03-23 15:50:00,15.02,15.03,14.99,15.01,629957.0,9.8336,9.8402,9.814,9.8271,629957.0
2018-03-23 15:55:00,15.0,15.03,15.0,15.01,1196857.0,9.8205,9.8402,9.8205,9.8271,1196857.0
2018-03-26 09:30:00,15.1,15.18,15.04,15.07,638105.0,9.886,9.9384,9.8467,9.8663,638105.0
2018-03-26 09:35:00,15.08,15.13,15.06,15.12,137812.0,9.8729,9.9056,9.8598,9.8991,137812.0
2018-03-26 09:40:00,15.12,15.13,14.99,15.0,247036.0,9.8991,9.9056,9.814,9.8205,247036.0
2018-03-26 09:45:00,15.01,15.05,14.99,14.99,390373.0,9.8271,9.8533,9.814,9.814,390373.0
2018-03-26 09:50:00,14.99,15.04,14.97,15.02,252841.0,9.814,9.8467,9.8009,9.8336,252841.0
2018-03-26 09:55:00,15.03,15.06,15.01,15.06,253679.0,9.8402,9.8598,9.8271,9.8598,253679.0
2018-03-26 10:00:00,15.05,15.08,15.01,15.02,134059.0,9.8533,9.8729,9.8271,9.8336,134059.0
2018-03-26 10:05:00,15.02,15.07,15.01,15.07,288879.0,9.8336,9.8663,9.8271,9.8663,288879.0
2018-03-26 10:10:00,15.07,15.08,15.05,15.08,189474.0,9.8663,9.8729,9.8533,9.8729,189474.0
2018-03-26 10:15:00,15.08,15.09,15.02,15.03,174398.0,9.8729,9.8794,9.8336,9.8402,174398.0
2018-03-26 10:20:00,15.03,15.03,14.97,14.98,179022.0,9.8402,9.8402,9.8009,9.8074,179022.0
2018-03-26 10:25:00,14.97,14.98,14.91,14.96,290117.0,9.8009,9.8074,9.7616,9.7943,290117.0
2018-03-26 10:30:00,14.96,15.0,14.96,15.0,103476.0,9.7943,9.8205,9.7943,9.8205,103476.0
2018-03-26 10:35:00,15.0,15.01,14.98,15.01,114887.0,9.8205,9.8271,9.8074,9.8271,114887.0
2018-03-26 10:40:00,15.0,15.02,14.97,14.98,196972.0,9.8205,9.8336,9.8009,9.8074,196972.0
2018-03-26 10:45:00,14.98,15.01,14.95,15.0,171288.0,9.8074,9.8271,9.7878,9.8205,171288.0
2018-03-26 10:50:00,15.0,15.02,14.99,15.01,418153.0,9.8205,9.8336,9.814,9.8271,418153.0
2018-03-26 10:55:00,15.01,15.03,15.0,15.02,446198.0,9.8271,9.8402,9.8205,9.8336,446198.0
2018-03-26 11:00:00,15.02,15.03,14.99,15.02,203478.0,9.8336,9.8402,9.814,9.8336,203478.0
2018-03-26 11:05:00,15.02,15.02,14.94,14.99,141509.0,9.8336,9.8336,9.7812,9.814,141509.0
2018-03-26 11:10:00,14.98,14.99,14.94,14.95,125258.0,9.8074,9.814,9.7812,9.7878,125258.0
2018-03-26 11:15:00,14.95,14.95,14.9,14.92,139962.0,9.7878,9.7878,9.755,9.7681,139962.0
2018-03-26 11:20:00,14.91,14.93,14.88,14.93,221934.0,9.7616,9.7747,9.742,9.7747,221934.0
2018-03-26 11:25:00,14.93,14.94,14.91,14.94,106454.0,9.7747,9.7812,9.7616,9.7812,106454.0
2018-03-26 11:30:00,14.93,14.94,14.9,14.91,213692.0,9.7747,9.7812,9.755,9.7616,213692.0
2018-03-26 11:35:00,14.91,14.92,14.89,14.92,117963.0,9.7616,9.7681,9.7485,9.7681,117963.0
2018-03-26 11:40:00,14.92,14.92,14.89,14.9,145149.0,9.7681,9.7681,9.7485,9.755,145149.0
2018-03-26 11:45:00,14.9,14.91,14.85,14.86,171837.0,9.755,9.7616,9.7223,9.7289,171837.0
2018-03-26 11:50:00,14.86,14.88,14.82,14.83,168190.0,9.7289,9.742,9.7027,9.7092,168190.0
2018-03-26 11:55:00,14.83,14.93,14.82,14.9,276803.0,9.7092,9.7747,9.7027,9.755,276803.0
2018-03-26 12:00:00,14.9,14.91,14.87,14.88,223692.0,9.755,9.7616,9.7354,9.742,223692.0
2018-03-26 12:05:00,14.89,14.89,14.85,14.85,111754.0,9.7485,9.7485,9.7223,9.7223,111754.0
2018-03-26 12:10:00,14.85,14.89,14.85,14.88,67428.0,9.7223,9.7485,9.7223,9.742,67428.0
2018-03-26 12:15:00,14.89,14.9,14.88,14.9,91493.0,9.7485,9.755,9.742,9.755,91493.0
2018-03-26 12:20:00,14.9,14.92,14.89,14.91,89321.0,9.755,9.7681,9.7485,9.7616,89321.0
2018-03-26 12:25:00,14.91,14.91,14.87,14.89,74859.0,9.7616,9.7616,9.7354,9.7485,74859.0
2018-03-26 12:30:00,14.89,14.92,14.88,14.9,101338.0,9.7485,9.7681,9.742,9.755,101338.0
2018-03-26 12:35:00,14.91,14.92,14.87,14.87,131936.0,9.7616,9.7681,9.7354,9.7354,131936.0
2018-03-26 12:40:00,14.88,14.88,14.85,14.86,60948.0,9.742,9.742,9.7223,9.7289,60948.0
2018-03-26 12:45:00,14.87,14.87,14.85,14.86,57514.0,9.7354,9.7354,9.7223,9.7289,57514.0
2018-03-26 12:50:00,14.86,14.88,14.84,14.85,108818.0,9.7289,9.742,9.7158,9.7223,108818.0
2018-03-26 12:55:00,14.86,14.88,14.85,14.87,60334.0,9.7289,9.742,9.7223,9.7354,60334.0
2018-03-26 13:00:00,14.87,14.89,14.86,14.88,49426.0,9.7354,9.7485,9.7289,9.742,49426.0
2018-03-26 13:05:00,14.88,14.9,14.87,14.9,100839.0,9.742,9.755,9.7354,9.755,100839.0
2018-03-26 13:10:00,14.89,14.9,14.87,14.9,87878.0,9.7485,9.755,9.7354,9.755,87878.0
2018-03-26 13:15:00,14.9,14.94,14.89,14.94,184195.0,9.755,9.7812,9.7485,9.7812,184195.0
2018-03-26 13:20:00,14.94,14.94,14.91,14.91,98145.0,9.7812,9.7812,9.7616,9.7616,98145.0
2018-03-26 13:25:00,14.92,14.92,14.9,14.92,61483.0,9.7681,9.7681,9.755,9.7681,61483.0
2018-03-26 13:30:00,14.92,14.93,14.91,14.92,125352.0,9.7681,9.7747,9.7616,9.7681,125352.0
2018-03-26 13:35:00,14.91,14.97,14.91,14.97,103466.0,9.7616,9.8009,9.7616,9.8009,103466.0
2018-03-26 13:40:00,14.97,14.98,14.93,14.93,149174.0,9.8009,9.8074,9.7747,9.7747,149174.0
2018-03-26 13:45:00,14.93,14.95,14.93,14.94,57568.0,9.7747,9.7878,9.7747,9.7812,57568.0
2018-03-26 13:50:00,14.95,14.95,14.93,14.94,61885.0,9.7878,9.7878,9.7747,9.7812,61885.0
2018-03-26 13:55:00,14.94,14.95,14.92,14.95,77581.0,9.7812,9.7878,9.7681,9.7878,77581.0
2018-03-26 14:00:00,14.95,14.98,14.95,14.98,59778.0,9.7878,9.8074,9.7878,9.8074,59778.0
2018-03-26 14:05:00,14.98,15.0,14.97,14.97,82175.0,9.8074,9.8205,9.8009,9.8009,82175.0
2018-03-26 14:10:00,14.97,15.0,14.97,14.99,104777.0,9.8009,9.8205,9.8009,9.814,104777.0
2018-03-26 14:15:00,14.99,15.0,14.98,14.98,71749.0,9.814,9.8205,9.8074,9.8074,71749.0
2018-03-26 14:20:00,14.99,14.99,14.95,14.96,117812.0,9.814,9.814,9.7878,9.7943,117812.0
2018-03-26 14:25:00,14.95,14.96,14.94,14.95,176862.0,9.7878,9.7943,9.7812,9.7878,176862.0
2018-03-26 14:30:00,14.95,14.96,14.93,14.94,153515.0,9.7878,9.7943,9.7747,9.7812,153515.0
2018-03-26 14:35:00,14.93,14.96,14.93,14.95,124397.0,9.7747,9.7943,9.7747,9.7878,124397.0
2018-03-26 14:40:00,14.95,14.96,14.94,14.96,68650.0,9.7878,9.7943,9.7812,9.7943,68650.0
2018-03-26 14:45:00,14.96,14.97,14.95,14.96,163354.0,9.7943,9.8009,9.7878,9.7943,163354.0
2018-03-26 14:50:00,14.96,14.98,14.95,14.98,139842.0,9.7943,9.8074,9.7878,9.8074,139842.0
2018-03-26 14:55:00,14.98,14.98,14.95,14.96,68105.0,9.8074,9.8074,9.7878,9.7943,68105.0
2018-03-26 15:00:00,14.96,14.96,14.95,14.96,51438.0,9.7943,9.7943,9.7878,9.7943,51438.0
2018-03-26 15:05:00,14.96,14.98,14.95,14.98,109975.0,9.7943,9.8074,9.7878,9.8074,109975.0
2018-03-26 15:10:00,14.98,14.99,14.97,14.98,215475.0,9.8074,9.814,9.8009,9.8074,215475.0
2018-03-26 15:15:00,14.99,15.04,14.97,15.03,381152.0,9.814,9.8467,9.8009,9.8402,381152.0
2018-03-26 15:20:00,15.04,15.08,15.03,15.08,200062.0,9.8467,9.8729,9.8402,9.8729,200062.0
2018-03-26 15:25:00,15.08,15.09,15.07,15.09,151582.0,9.8729,9.8794,9.8663,9.8794,151582.0
2018-03-26 15:30:00,15.09,15.09,15.07,15.09,224795.0,9.8794,9.8794,9.8663,9.8794,224795.0
2018-03-26 15:35:00,15.09,15.09,15.07,15.07,187247.0,9.8794,9.8794,9.8663,9.8663,187247.0
2018-03-26 15:40:00,15.08,15.11,15.07,15.1,384146.0,9.8729,9.8925,9.8663,9.886,384146.0
2018-03-26 15:45:00,15.1,15.14,15.08,15.14,497427.0,9.886,9.9122,9.8729,9.9122,497427.0
2018-03-26 15:50:00,15.14,15.15,15.12,15.15,435894.0,9.9122,9.9187,9.8991,9.9187,435894.0
2018-03-26 15:55:00,15.15,15.16,15.12,15.13,1205799.0,9.9187,9.9253,9.8991,9.9056,1205799.0
2018-03-27 09:30:00,15.17,15.21,15.09,15.15,717316.0,9.9318,9.958,9.8794,9.9187,717316.0
2018-03-27 09:35:00,15.14,15.24,15.12,15.21,253865.0,9.9122,9.9776,9.8991,9.958,253865.0
2018-03-27 09:40:00,15.22,15.3,15.21,15.23,296230.0,9.9645,10.0169,9.958,9.9711,296230.0
2018-03-27 09:45:00,15.23,15.23,15.15,15.16,230102.0,9.9711,9.9711,9.9187,9.9253,230102.0
2018-03-27 09:50:00,15.16,15.2,15.15,15.2,244155.0,9.9253,9.9515,9.9187,9.9515,244155.0
2018-03-27 09:55:00,15.2,15.24,15.16,15.17,189281.0,9.9515,9.9776,9.9253,9.9318,189281.0
2018-03-27 10:00:00,15.17,15.25,15.16,15.25,187227.0,9.9318,9.9842,9.9253,9.9842,187227.0
2018-03-27 10:05:00,15.25,15.31,15.24,15.28,235343.0,9.9842,10.0235,9.9776,10.0038,235343.0
2018-03-27 10:10:00,15.27,15.29,15.18,15.21,176147.0,9.9973,10.0104,9.9384,9.958,176147.0
2018-03-27 10:15:00,15.21,15.23,15.19,15.23,78419.0,9.958,9.9711,9.9449,9.9711,78419.0
2018-03-27 10:20:00,15.23,15.23,15.19,15.2,129643.0,9.9711,9.9711,9.9449,9.9515,129643.0
2018-03-27 10:25:00,15.2,15.2,15.15,15.18,297394.0,9.9515,9.9515,9.9187,9.9384,297394.0
2018-03-27 10:30:00,15.16,15.17,15.12,15.13,176570.0,9.9253,9.9318,9.8991,9.9056,176570.0
2018-03-27 10:35:00,15.13,15.15,15.08,15.1,147036.0,9.9056,9.9187,9.8729,9.886,147036.0
2018-03-27 10:40:00,15.1,15.1,15.06,15.07,197862.0,9.886,9.886,9.8598,9.8663,197862.0
2018-03-27 10:45:00,15.06,15.07,14.92,15.04,458436.0,9.8598,9.8663,9.7681,9.8467,458436.0
2018-03-27 10:50:00,15.04,15.06,15.0,15.03,104236.0,9.8467,9.8598,9.8205,9.8402,104236.0
2018-03-27 10:55:00,15.03,15.07,15.03,15.04,120041.0,9.8402,9.8663,9.8402,9.8467,120041.0
2018-03-27 11:00:00,15.04,15.12,15.03,15.08,190938.0,9.8467,9.8991,9.8402,9.8729,190938.0
2018-03-27 11:05:00,15.08,15.1,15.07,15.09,180714.0,9.8729,9.886,9.8663,9.8794,180714.0
2018-03-27 11:10:00,15.09,15.09,15.07,15.07,69491.0,9.8794,9.8794,9.8663,9.8663,69491.0
2018-03-27 11:15:00,15.07,15.1,15.06,15.08,180077.0,9.8663,9.886,9.8598,9.8729,180077.0
2018-03-27 11:20:00,15.08,15.09,15.07,15.09,67558.0,9.8729,9.8794,9.8663,9.8794,67558.0
2018-03-27 11:25:00,15.09,15.18,15.09,15.17,299085.0,9.8794,9.9384,9.8794,9.9318,299085.0
2018-03-27 11:30:00,15.16,15.17,15.13,15.15,365868.0,9.9253,9.9318,9.9056,9.9187,365868.0
2018-03-27 11:35:00,15.15,15.18,15.14,15.18,106132.0,9.9187,9.9384,9.9122,9.9384,106132.0
2018-03-27 11:40:00,15.18,15.2,15.17,15.18,186370.0,9.9384,9.9515,9.9318,9.9384,186370.0
2018-03-27 11:45:00,15.18,15.23,15.16,15.23,236721.0,9.9384,9.9711,9.9253,9.9711,236721.0
2018-03-27 11:50:00,15.23,15.26,15.21,15.25,356707.0,9.9711,9.9907,9.958,9.9842,356707.0
2018-03-27 11:55:00,15.26,15.3,15.24,15.27,196173.0,9.9907,10.0169,9.9776,9.9973,196173.0
2018-03-27 12:00:00,15.27,15.3,15.25,15.29,111678.0,9.9973,10.0169,9.9842,10.0104,111678.0
2018-03-27 12:05:00,15.29,15.34,15.28,15.34,137834.0,10.0104,10.0431,10.0038,10.0431,137834.0
2018-03-27 12:10:00,15.34,15.35,15.29,15.31,279051.0,10.0431,10.0497,10.0104,10.0235,279051.0
2018-03-27 12:15:00,15.31,15.33,15.28,15.33,149485.0,10.0235,10.0366,10.0038,10.0366,149485.0
2018-03-27 12:20:00,15.33,15.34,15.29,15.3,267079.0,10.0366,10.0431,10.0104,10.0169,267079.0
2018-03-27 12:25:00,15.29,15.33,15.28,15.33,163222.0,10.0104,10.0366,10.0038,10.0366,163222.0
2018-03-27 12:30:00,15.33,15.33,15.28,15.29,154046.0,10.0366,10.0366,10.0038,10.0104,154046.0
2018-03-27 12:35:00,15.3,15.3,15.27,15.29,185880.0,10.0169,10.0169,9.9973,10.0104,185880.0
2018-03-27 12:40:00,15.29,15.29,15.23,15.27,425834.0,10.0104,10.0104,9.9711,9.9973,425834.0
2018-03-27 12:45:00,15.27,15.31,15.27,15.31,192329.0,9.9973,10.0235,9.9973,10.0235,192329.0
2018-03-27 12:50:00,15.31,15.34,15.3,15.34,103929.0,10.0235,10.0431,10.0169,10.0431,103929.0
2018-03-27 12:55:00,15.34,15.34,15.29,15.32,134324.0,10.0431,10.0431,10.0104,10.03,134324.0
2018-03-27 13:00:00,15.32,15.34,15.31,15.32,109504.0,10.03,10.0431,10.0235,10.03,109504.0
2018-03-27 13:05:00,15.32,15.35,15.31,15.33,150179.0,10.03,10.0497,10.0235,10.0366,150179.0
2018-03-27 13:10:00,15.34,15.38,15.33,15.37,148949.0,10.0431,10.0693,10.0366,10.0628,148949.0
2018-03-27 13:15:00,15.37,15.38,15.36,15.38,76294.0,10.0628,10.0693,10.0562,10.0693,76294.0
2018-03-27 13:20:00,15.38,15.4,15.37,15.39,125050.0,10.0693,10.0824,10.0628,10.0758,125050.0
2018-03-27 13:25:00,15.39,15.4,15.38,15.4,64066.0,10.0758,10.0824,10.0693,10.0824,64066.0
2018-03-27 13:30:00,15.4,15.41,15.37,15.38,82873.0,10.0824,10.0889,10.0628,10.0693,82873.0
2018-03-27 13:35:00,15.38,15.38,15.35,15.37,105912.0,10.0693,10.0693,10.0497,10.0628,105912.0
2018-03-27 13:40:00,15.36,15.39,15.34,15.39,161711.0,10.0562,10.0758,10.0431,10.0758,161711.0
2018-03-27 13:45:00,15.38,15.39,15.33,15.35,133716.0,10.0693,10.0758,10.0366,10.0497,133716.0
2018-03-27 13:50:00,15.35,15.35,15.31,15.34,120443.0,10.0497,10.0497,10.0235,10.0431,120443.0
2018-03-27 13:55:00,15.34,15.36,15.33,15.35,344217.0,10.0431,10.0562,10.0366,10.0497,344217.0
2018-03-27 14:00:00,15.35,15.38,15.34,15.35,120702.0,10.0497,10.0693,10.0431,10.0497,120702.0
2018-03-27 14:05:00,15.34,15.35,15.3,15.32,161094.0,10.0431,10.0497,10.0169,10.03,161094.0
2018-03-27 14:10:00,15.32,15.35,15.31,15.32,141030.0,10.03,10.0497,10.0235,10.03,141030.0
2018-03-27 14:15:00,15.32,15.33,15.31,15.32,94868.0,10.03,10.0366,10.0235,10.03,94868.0
2018-03-27 14:20:00,15.32,15.32,15.29,15.29,73937.0,10.03,10.03,10.0104,10.0104,73937.0
2018-03-27 14:25:00,15.29,15.3,15.26,15.28,137588.0,10.0104,10.0169,9.9907,10.0038,137588.0
2018-03-27 14:30:00,15.27,15.28,15.24,15.24,199984.0,9.9973,10.0038,9.9776,9.9776,199984.0
2018-03-27 14:35:00,15.25,15.27,15.23,15.27,107283.0,9.9842,9.9973,9.9711,9.9973,107283.0
2018-03-27 14:40:00,15.26,15.29,15.26,15.28,82780.0,9.9907,10.0104,9.9907,10.0038,82780.0
2018-03-27 14:45:00,15.28,15.29,15.23,15.24,118306.0,10.0038,10.0104,9.9711,9.9776,118306.0
2018-03-27 14:50:00,15.25,15.27,15.24,15.27,63216.0,9.9842,9.9973,9.9776,9.9973,63216.0
2018-03-27 14:55:00,15.27,15.27,15.2,15.21,208223.0,9.9973,9.9973,9.9515,9.958,208223.0
2018-03-27 15:00:00,15.21,15.23,15.18,15.18,123441.0,9.958,9.9711,9.9384,9.9384,123441.0
2018-03-27 15:05:00,15.19,15.2,15.15,15.19,261679.0,9.9449,9.9515,9.9187,9.9449,261679.0
2018-03-27 15:10:00,15.19,15.2,15.16,15.17,136862.0,9.9449,9.9515,9.9253,9.9318,136862.0
2018-03-27 15:15:00,15.17,15.21,15.16,15.19,188771.0,9.9318,9.958,9.9253,9.9449,188771.0
2018-03-27 15:20:00,15.19,15.2,15.18,15.18,145512.0,9.9449,9.9515,9.9384,9.9384,145512.0
2018-03-27 15:25:00,15.19,15.19,15.14,15.14,124006.0,9.9449,9.9449,9.9122,9.9122,124006.0
2018-03-27 15:30:00,15.14,15.15,15.08,15.12,230199.0,9.9122,9.9187,9.8729,9.8991,230199.0
2018-03-27 15:35:00,15.12,15.16,15.11,15.13,335830.0,9.8991,9.9253,9.8925,9.9056,335830.0
2018-03-27 15:40:00,15.13,15.13,15.05,15.05,256578.0,9.9056,9.9056,9.8533,9.8533,256578.0
2018-03-27 15:45:00,15.05,15.08,15.03,15.05,541687.0,9.8533,9.8729,9.8402,9.8533,541687.0
2018-03-27 15:50:00,15.05,15.09,15.05,15.06,412097.0,9.8533,9.8794,9.8533,9.8598,412097.0
2018-03-27 15:55:00,15.05,15.1,15.05,15.08,729418.0,9.8533,9.886,9.8533,9.8729,729418.0
2018-03-28 09:30:00,15.09,15.19,15.08,15.13,465280.0,9.8794,9.9449,9.8729,9.9056,465280.0
2018-03-28 09:35:00,15.13,15.13,15.07,15.07,195753.0,9.9056,9.9056,9.8663,9.8663,195753.0
2018-03-28 09:40:00,15.08,15.1,14.99,15.0,208471.0,9.8729,9.886,9.814,9.8205,208471.0
2018-03-28 09:45:00,15.0,15.09,14.98,15.08,200818.0,9.8205,9.8794,9.8074,9.8729,200818.0
2018-03-28 09:50:00,15.08,15.08,15.01,15.02,291672.0,9.8729,9.8729,9.8271,9.8336,291672.0
2018-03-28 09:55:00,15.03,15.04,14.99,15.0,135874.0,9.8402,9.8467,9.814,9.8205,135874.0
2018-03-28 10:00:00,15.0,15.15,14.99,15.14,495353.0,9.8205,9.9187,9.814,9.9122,495353.0
2018-03-28 10:05:00,15.14,15.19,15.12,15.14,413700.0,9.9122,9.9449,9.8991,9.9122,413700.0
2018-03-28 10:10:00,15.14,15.15,15.04,15.04,377672.0,9.9122,9.9187,9.8467,9.8467,377672.0
2018-03-28 10:15:00,15.04,15.08,15.0,15.03,177624.0,9.8467,9.8729,9.8205,9.8402,177624.0
2018-03-28 10:20:00,15.03,15.03,14.96,14.97,333535.0,9.8402,9.8402,9.7943,9.8009,333535.0
2018-03-28 10:25:00,14.98,15.07,14.97,15.07,452124.0,9.8074,9.8663,9.8009,9.8663,452124.0
2018-03-28 10:30:00,15.07,15.11,15.06,15.11,357673.0,9.8663,9.8925,9.8598,9.8925,357673.0
2018-03-28 10:35:00,15.1,15.12,15.07,15.12,200302.0,9.886,9.8991,9.8663,9.8991,200302.0
2018-03-28 10:40:00,15.11,15.11,15.05,15.06,268240.0,9.8925,9.8925,9.8533,9.8598,268240.0
2018-03-28 10:45:00,15.06,15.08,15.01,15.04,185917.0,9.8598,9.8729,9.8271,9.8467,185917.0
2018-03-28 10:50:00,15.04,15.05,15.01,15.04,315073.0,9.8467,9.8533,9.8271,9.8467,315073.0
2018-03-28 10:55:00,15.04,15.05,14.99,14.99,151724.0,9.8467,9.8533,9.814,9.814,151724.0
2018-03-28 11:00:00,15.0,15.04,14.98,14.99,179837.0,9.8205,9.8467,9.8074,9.814,179837.0
2018-03-28 11:05:00,14.99,15.03,14.97,15.03,212457.0,9.814,9.8402,9.8009,9.8402,212457.0
2018-03-28 11:10:00,15.03,15.03,14.96,14.98,329744.0,9.8402,9.8402,9.7943,9.8074,329744.0
2018-03-28 11:15:00,14.98,15.0,14.96,14.99,160741.0,9.8074,9.8205,9.7943,9.814,160741.0
2018-03-28 11:20:00,14.98,15.0,14.96,14.99,173915.0,9.8074,9.8205,9.7943,9.814,173915.0
2018-03-28 11:25:00,14.99,15.0,14.95,14.96,129353.0,9.814,9.8205,9.7878,9.7943,129353.0
2018-03-28 11:30:00,14.96,14.97,14.92,14.94,255094.0,9.7943,9.8009,9.7681,9.7812,255094.0
2018-03-28 11:35:00,14.94,14.94,14.88,14.92,257177.0,9.7812,9.7812,9.742,9.7681,257177.0
2018-03-28 11:40:00,14.92,14.95,14.91,14.92,145519.0,9.7681,9.7878,9.7616,9.7681,145519.0
2018-03-28 11:45:00,14.92,14.95,14.9,14.94,256716.0,9.7681,9.7878,9.755,9.7812,256716.0
2018-03-28 11:50:00,14.94,14.97,14.93,14.95,88721.0,9.7812,9.8009,9.7747,9.7878,88721.0
2018-03-28 11:55:00,14.95,14.97,14.89,14.9,521506.0,9.7878,9.8009,9.7485,9.755,521506.0
2018-03-28 12:00:00,14.91,14.94,14.9,14.93,120500.0,9.7616,9.7812,9.755,9.7747,120500.0
2018-03-28 12:05:00,14.93,14.95,14.88,14.9,371887.0,9.7747,9.7878,9.742,9.755,371887.0
2018-03-28 12:10:00,14.9,14.9,14.88,14.9,255996.0,9.755,9.755,9.742,9.755,255996.0
2018-03-28 12:15:00,14.9,14.97,14.89,14.95,240118.0,9.755,9.8009,9.7485,9.7878,240118.0
2018-03-28 12:20:00,14.96,14.96,14.91,14.93,360328.0,9.7943,9.7943,9.7616,9.7747,360328.0
2018-03-28 12:25:00,14.92,14.94,14.91,14.91,201839.0,9.7681,9.7812,9.7616,9.7616,201839.0
2018-03-28 12:30:00,14.92,14.93,14.9,14.91,240177.0,9.7681,9.7747,9.755,9.7616,240177.0
2018-03-28 12:35:00,14.91,14.95,14.9,14.92,204105.0,9.7616,9.7878,9.755,9.7681,204105.0
2018-03-28 12:40:00,14.92,14.95,14.92,14.93,116183.0,9.7681,9.7878,9.7681,9.7747,116183.0
2018-03-28 12:45:00,14.92,14.94,14.9,14.91,184768.0,9.7681,9.7812,9.755,9.7616,184768.0
2018-03-28 12:50:00,14.91,14.92,14.89,14.9,132359.0,9.7616,9.7681,9.7485,9.755,132359.0
2018-03-28 12:55:00,14.9,14.91,14.88,14.89,168744.0,9.755,9.7616,9.742,9.7485,168744.0
2018-03-28 13:00:00,14.89,14.89,14.84,14.85,261107.0,9.7485,9.7485,9.7158,9.7223,261107.0
2018-03-28 13:05:00,14.86,14.88,14.85,14.86,203309.0,9.7289,9.742,9.7223,9.7289,203309.0
2018-03-28 13:10:00,14.86,14.86,14.83,14.86,233183.0,9.7289,9.7289,9.7092,9.7289,233183.0
2018-03-28 13:15:00,14.86,14.86,14.82,14.83,262233.0,9.7289,9.7289,9.7027,9.7092,262233.0
2018-03-28 13:20:00,14.83,14.84,14.76,14.79,426927.0,9.7092,9.7158,9.6634,9.683,426927.0
2018-03-28 13:25:00,14.79,14.8,14.78,14.79,153709.0,9.683,9.6896,9.6765,9.683,153709.0
2018-03-28 13:30:00,14.79,14.82,14.77,14.82,377655.0,9.683,9.7027,9.6699,9.7027,377655.0
2018-03-28 13:35:00,14.82,14.83,14.79,14.83,148385.0,9.7027,9.7092,9.683,9.7092,148385.0
2018-03-28 13:40:00,14.83,14.84,14.79,14.79,167871.0,9.7092,9.7158,9.683,9.683,167871.0
2018-03-28 13:45:00,14.8,14.81,14.79,14.81,185486.0,9.6896,9.6961,9.683,9.6961,185486.0
2018-03-28 13:50:00,14.81,14.85,14.79,14.83,759177.0,9.6961,9.7223,9.683,9.7092,759177.0
2018-03-28 13:55:00,14.83,14.85,14.82,14.83,297164.0,9.7092,9.7223,9.7027,9.7092,297164.0
2018-03-28 14:00:00,14.84,14.85,14.81,14.82,161198.0,9.7158,9.7223,9.6961,9.7027,161198.0
2018-03-28 14:05:00,14.83,14.83,14.81,14.82,418086.0,9.7092,9.7092,9.6961,9.7027,418086.0
2018-03-28 14:10:00,14.81,14.83,14.78,14.83,322837.0,9.6961,9.7092,9.6765,9.7092,322837.0
2018-03-28 14:15:00,14.83,14.87,14.82,14.86,232116.0,9.7092,9.7354,9.7027,9.7289,232116.0
2018-03-28 14:20:00,14.87,14.88,14.84,14.85,187604.0,9.7354,9.742,9.7158,9.7223,187604.0
2018-03-28 14:25:00,14.86,14.87,14.85,14.86,169448.0,9.7289,9.7354,9.7223,9.7289,169448.0
2018-03-28 14:30:00,14.86,14.86,14.83,14.85,157959.0,9.7289,9.7289,9.7092,9.7223,157959.0
2018-03-28 14:35:00,14.85,14.89,14.84,14.88,197329.0,9.7223,9.7485,9.7158,9.742,197329.0
2018-03-28 14:40:00,14.88,14.9,14.86,14.87,259368.0,9.742,9.755,9.7289,9.7354,259368.0
2018-03-28 14:45:00,14.87,14.88,14.86,14.87,149674.0,9.7354,9.742,9.7289,9.7354,149674.0
2018-03-28 14:50:00,14.87,14.88,14.86,14.87,154433.0,9.7354,9.742,9.7289,9.7354,154433.0
2018-03-28 14:55:00,14.88,14.88,14.86,14.87,106268.0,9.742,9.742,9.7289,9.7354,106268.0
2018-03-28 15:00:00,14.87,14.87,14.81,14.81,180332.0,9.7354,9.7354,9.6961,9.6961,180332.0
2018-03-28 15:05:00,14.81,14.82,14.78,14.79,181880.0,9.6961,9.7027,9.6765,9.683,181880.0
2018-03-28 15:10:00,14.78,14.81,14.78,14.79,182286.0,9.6765,9.6961,9.6765,9.683,182286.0
2018-03-28 15:15:00,14.79,14.82,14.79,14.81,259614.0,9.683,9.7027,9.683,9.6961,259614.0
2018-03-28 15:20:00,14.81,14.84,14.8,14.84,204735.0,9.6961,9.7158,9.6896,9.7158,204735.0
2018-03-28 15:25:00,14.84,14.84,14.82,14.84,187328.0,9.7158,9.7158,9.7027,9.7158,187328.0
2018-03-28 15:30:00,14.84,14.86,14.82,14.83,377981.0,9.7158,9.7289,9.7027,9.7092,377981.0
2018-03-28 15:35:00,14.82,14.88,14.82,14.88,362712.0,9.7027,9.742,9.7027,9.742,362712.0
2018-03-28 15:40:00,14.88,14.88,14.83,14.84,267204.0,9.742,9.742,9.7092,9.7158,267204.0
2018-03-28 15:45:00,14.83,14.85,14.82,14.85,405735.0,9.7092,9.7223,9.7027,9.7223,405735.0
2018-03-28 15:50:00,14.85,14.85,14.83,14.84,535777.0,9.7223,9.7223,9.7092,9.7158,535777.0
2018-03-28 15:55:00,14.85,14.86,14.81,14.82,1429971.0,9.7223,9.7289,9.6961,9.7027,1429971.0
2018-03-29 09:30:00,14.84,14.85,14.8,14.84,363078.0,9.7158,9.7223,9.6896,9.7158,363078.0
2018-03-29 09:35:00,14.85,14.93,14.84,14.91,185925.0,9.7223,9.7747,9.7158,9.7616,185925.0
2018-03-29 09:40:00,14.9,14.91,14.84,14.85,118964.0,9.755,9.7616,9.7158,9.7223,118964.0
2018-03-29 09:45:00,14.85,14.86,14.81,14.82,276119.0,9.7223,9.7289,9.6961,9.7027,276119.0
2018-03-29 09:50:00,14.83,14.83,14.8,14.81,126884.0,9.7092,9.7092,9.6896,9.6961,126884.0
2018-03-29 09:55:00,14.81,14.82,14.79,14.8,166445.0,9.6961,9.7027,9.683,9.6896,166445.0
2018-03-29 10:00:00,14.8,14.83,14.79,14.83,201089.0,9.6896,9.7092,9.683,9.7092,201089.0
2018-03-29 10:05:00,14.82,14.83,14.8,14.81,183233.0,9.7027,9.7092,9.6896,9.6961,183233.0
2018-03-29 10:10:00,14.81,14.87,14.8,14.87,364592.0,9.6961,9.7354,9.6896,9.7354,364592.0
2018-03-29 10:15:00,14.87,14.89,14.85,14.85,178158.0,9.7354,9.7485,9.7223,9.7223,178158.0
2018-03-29 10:20:00,14.85,14.91,14.85,14.91,187277.0,9.7223,9.7616,9.7223,9.7616,187277.0
2018-03-29 10:25:00,14.92,14.94,14.91,14.93,199426.0,9.7681,9.7812,9.7616,9.7747,199426.0
2018-03-29 10:30:00,14.93,14.93,14.89,14.93,202748.0,9.7747,9.7747,9.7485,9.7747,202748.0
2018-03-29 10:35:00,14.93,14.93,14.9,14.93,207309.0,9.7747,9.7747,9.755,9.7747,207309.0
2018-03-29 10:40:00,14.94,14.97,14.93,14.97,121403.0,9.7812,9.8009,9.7747,9.8009,121403.0
2018-03-29 10:45:00,14.96,14.97,14.93,14.95,132536.0,9.7943,9.8009,9.7747,9.7878,132536.0
2018-03-29 10:50:00,14.96,14.99,14.95,14.97,190401.0,9.7943,9.814,9.7878,9.8009,190401.0
2018-03-29 10:55:00,14.97,14.98,14.94,14.97,237777.0,9.8009,9.8074,9.7812,9.8009,237777.0
2018-03-29 11:00:00,14.97,14.99,14.96,14.99,291165.0,9.8009,9.814,9.7943,9.814,291165.0
2018-03-29 11:05:00,14.99,15.03,14.97,15.02,290207.0,9.814,9.8402,9.8009,9.8336,290207.0
2018-03-29 11:10:00,15.01,15.03,15.0,15.02,132998.0,9.8271,9.8402,9.8205,9.8336,132998.0
2018-03-29 11:15:00,15.02,15.03,14.98,14.99,361223.0,9.8336,9.8402,9.8074,9.814,361223.0
2018-03-29 11:20:00,14.99,15.0,14.97,14.99,110629.0,9.814,9.8205,9.8009,9.814,110629.0
2018-03-29 11:25:00,14.99,15.0,14.98,14.98,53195.0,9.814,9.8205,9.8074,9.8074,53195.0
2018-03-29 11:30:00,14.98,14.99,14.95,14.96,140429.0,9.8074,9.814,9.7878,9.7943,140429.0
2018-03-29 11:35:00,14.95,14.96,14.93,14.95,139635.0,9.7878,9.7943,9.7747,9.7878,139635.0
2018-03-29 11:40:00,14.94,14.95,14.94,14.95,52706.0,9.7812,9.7878,9.7812,9.7878,52706.0
2018-03-29 11:45:00,14.94,14.95,14.9,14.93,204692.0,9.7812,9.7878,9.755,9.7747,204692.0
2018-03-29 11:50:00,14.93,14.97,14.92,14.96,57618.0,9.7747,9.8009,9.7681,9.7943,57618.0
2018-03-29 11:55:00,14.97,14.99,14.96,14.97,131304.0,9.8009,9.814,9.7943,9.8009,131304.0
2018-03-29 12:00:00,14.97,14.97,14.95,14.96,95947.0,9.8009,9.8009,9.7878,9.7943,95947.0
2018-03-29 12:05:00,14.97,14.99,14.95,14.96,147914.0,9.8009,9.814,9.7878,9.7943,147914.0
2018-03-29 12:10:00,14.96,14.97,14.94,14.96,142061.0,9.7943,9.8009,9.7812,9.7943,142061.0
2018-03-29 12:15:00,14.96,14.98,14.95,14.98,76618.0,9.7943,9.8074,9.7878,9.8074,76618.0
2018-03-29 12:20:00,14.98,14.98,14.96,14.96,46664.0,9.8074,9.8074,9.7943,9.7943,46664.0
2018-03-29 12:25:00,14.96,14.97,14.95,14.96,120596.0,9.7943,9.8009,9.7878,9.7943,120596.0
2018-03-29 12:30:00,14.96,14.97,14.96,14.96,34404.0,9.7943,9.8009,9.7943,9.7943,34404.0
2018-03-29 12:35:00,14.96,14.99,14.96,14.99,86653.0,9.7943,9.814,9.7943,9.814,86653.0
2018-03-29 12:40:00,14.99,15.01,14.97,15.01,117506.0,9.814,9.8271,9.8009,9.8271,117506.0
2018-03-29 12:45:00,15.0,15.01,14.99,15.0,65143.0,9.8205,9.8271,9.814,9.8205,65143.0
2018-03-29 12:50:00,14.99,15.0,14.99,15.0,57662.0,9.814,9.8205,9.814,9.8205,57662.0
2018-03-29 12:55:00,14.99,15.0,14.98,14.99,76253.0,9.814,9.8205,9.8074,9.814,76253.0
2018-03-29 13:00:00,14.99,15.0,14.98,14.99,110054.0,9.814,9.8205,9.8074,9.814,110054.0
2018-03-29 13:05:00,14.99,15.0,14.97,15.0,98813.0,9.814,9.8205,9.8009,9.8205,98813.0
2018-03-29 13:10:00,14.99,15.0,14.97,14.98,209687.0,9.814,9.8205,9.8009,9.8074,209687.0
2018-03-29 13:15:00,14.98,15.01,14.98,15.0,63067.0,9.8074,9.8271,9.8074,9.8205,63067.0
2018-03-29 13:20:00,15.0,15.01,14.99,15.01,59042.0,9.8205,9.8271,9.814,9.8271,59042.0
2018-03-29 13:25:00,15.01,15.02,14.99,15.02,185572.0,9.8271,9.8336,9.814,9.8336,185572.0
2018-03-29 13:30:00,15.02,15.03,15.01,15.02,146975.0,9.8336,9.8402,9.8271,9.8336,146975.0
2018-03-29 13:35:00,15.02,15.04,15.0,15.02,156204.0,9.8336,9.8467,9.8205,9.8336,156204.0
2018-03-29 13:40:00,15.02,15.05,15.01,15.05,49291.0,9.8336,9.8533,9.8271,9.8533,49291.0
2018-03-29 13:45:00,15.05,15.06,15.03,15.06,198914.0,9.8533,9.8598,9.8402,9.8598,198914.0
2018-03-29 13:50:00,15.06,15.09,15.05,15.09,59363.0,9.8598,9.8794,9.8533,9.8794,59363.0
2018-03-29 13:55:00,15.09,15.1,15.04,15.05,120018.0,9.8794,9.886,9.8467,9.8533,120018.0
2018-03-29 14:00:00,15.05,15.1,15.04,15.07,531179.0,9.8533,9.886,9.8467,9.8663,531179.0
2018-03-29 14:05:00,15.08,15.09,15.07,15.09,31399.0,9.8729,9.8794,9.8663,9.8794,31399.0
2018-03-29 14:10:00,15.09,15.1,15.07,15.08,87591.0,9.8794,9.886,9.8663,9.8729,87591.0
2018-03-29 14:15:00,15.08,15.1,15.07,15.08,91356.0,9.8729,9.886,9.8663,9.8729,91356.0
2018-03-29 14:20:00,15.09,15.09,15.01,15.01,276059.0,9.8794,9.8794,9.8271,9.8271,276059.0
2018-03-29 14:25:00,15.02,15.02,15.0,15.01,106830.0,9.8336,9.8336,9.8205,9.8271,106830.0
2018-03-29 14:30:00,15.01,15.01,14.97,15.0,132017.0,9.8271,9.8271,9.8009,9.8205,132017.0
2018-03-29 14:35:00,15.0,15.01,14.99,15.01,173943.0,9.8205,9.8271,9.814,9.8271,173943.0
2018-03-29 14:40:00,15.01,15.05,15.0,15.04,117698.0,9.8271,9.8533,9.8205,9.8467,117698.0
2018-03-29 14:45:00,15.05,15.07,15.04,15.07,87954.0,9.8533,9.8663,9.8467,9.8663,87954.0
2018-03-29 14:50:00,15.07,15.08,15.05,15.07,185719.0,9.8663,9.8729,9.8533,9.8663,185719.0
2018-03-29 14:55:00,15.08,15.09,15.07,15.08,94059.0,9.8729,9.8794,9.8663,9.8729,94059.0
2018-03-29 15:00:00,15.07,15.09,15.05,15.09,155983.0,9.8663,9.8794,9.8533,9.8794,155983.0
2018-03-29 15:05:00,15.09,15.11,15.08,15.1,188574.0,9.8794,9.8925,9.8729,9.886,188574.0
2018-03-29 15:10:00,15.1,15.11,15.08,15.09,321405.0,9.886,9.8925,9.8729,9.8794,321405.0
2018-03-29 15:15:00,15.08,15.09,15.05,15.06,131675.0,9.8729,9.8794,9.8533,9.8598,131675.0
2018-03-29 15:20:00,15.06,15.06,15.03,15.04,129136.0,9.8598,9.8598,9.8402,9.8467,129136.0
2018-03-29 15:25:00,15.03,15.07,15.02,15.07,213712.0,9.8402,9.8663,9.8336,9.8663,213712.0
2018-03-29 15:30:00,15.07,15.07,15.04,15.04,111737.0,9.8663,9.8663,9.8467,9.8467,111737.0
2018-03-29 15:35:00,15.04,15.07,15.03,15.06,187429.0,9.8467,9.8663,9.8402,9.8598,187429.0
2018-03-29 15:40:00,15.07,15.09,15.06,15.06,220991.0,9.8663,9.8794,9.8598,9.8598,220991.0
2018-03-29 15:45:00,15.07,15.12,15.06,15.12,350171.0,9.8663,9.8991,9.8598,9.8991,350171.0
2018-03-29 15:50:00,15.12,15.12,15.08,15.09,343418.0,9.8991,9.8991,9.8729,9.8794,343418.0
2018-03-29 15:55:00,15.09,15.09,15.06,15.06,1010728.0,9.8794,9.8794,9.8598,9.8598,1010728.0
2018-04-02 09:30:00,15.02,15.02,14.99,15.0,355874.0,9.8336,9.8336,9.814,9.8205,355874.0
2018-04-02 09:35:00,15.0,15.1,14.98,15.1,169142.0,9.8205,9.886,9.8074,9.886,169142.0
2018-04-02 09:40:00,15.1,15.12,15.07,15.11,141476.0,9.886,9.8991,9.8663,9.8925,141476.0
2018-04-02 09:45:00,15.11,15.12,15.01,15.01,185214.0,9.8925,9.8991,9.8271,9.8271,185214.0
2018-04-02 09:50:00,15.01,15.02,14.96,15.0,119280.0,9.8271,9.8336,9.7943,9.8205,119280.0
2018-04-02 09:55:00,15.0,15.01,14.98,14.98,82115.0,9.8205,9.8271,9.8074,9.8074,82115.0
2018-04-02 10:00:00,14.99,15.0,14.93,14.96,97930.0,9.814,9.8205,9.7747,9.7943,97930.0
2018-04-02 10:05:00,14.96,14.98,14.95,14.96,72856.0,9.7943,9.8074,9.7878,9.7943,72856.0
2018-04-02 10:10:00,14.96,14.99,14.96,14.97,93283.0,9.7943,9.814,9.7943,9.8009,93283.0
2018-04-02 10:15:00,14.97,15.01,14.96,15.01,66587.0,9.8009,9.8271,9.7943,9.8271,66587.0
2018-04-02 10:20:00,15.01,15.07,15.0,15.06,174122.0,9.8271,9.8663,9.8205,9.8598,174122.0
2018-04-02 10:25:00,15.07,15.16,15.05,15.16,273793.0,9.8663,9.9253,9.8533,9.9253,273793.0
2018-04-02 10:30:00,15.16,15.16,15.1,15.1,77830.0,9.9253,9.9253,9.886,9.886,77830.0
2018-04-02 10:35:00,15.1,15.15,15.09,15.14,86986.0,9.886,9.9187,9.8794,9.9122,86986.0
2018-04-02 10:40:00,15.15,15.15,15.06,15.06,163849.0,9.9187,9.9187,9.8598,9.8598,163849.0
2018-04-02 10:45:00,15.06,15.07,15.03,15.04,380024.0,9.8598,9.8663,9.8402,9.8467,380024.0
2018-04-02 10:50:00,15.04,15.05,15.0,15.03,138403.0,9.8467,9.8533,9.8205,9.8402,138403.0
2018-04-02 10:55:00,15.02,15.04,15.0,15.01,98583.0,9.8336,9.8467,9.8205,9.8271,98583.0
2018-04-02 11:00:00,15.01,15.01,14.98,14.98,116909.0,9.8271,9.8271,9.8074,9.8074,116909.0
2018-04-02 11:05:00,14.98,15.0,14.96,14.98,90602.0,9.8074,9.8205,9.7943,9.8074,90602.0
2018-04-02 11:10:00,14.98,14.98,14.95,14.96,76565.0,9.8074,9.8074,9.7878,9.7943,76565.0
2018-04-02 11:15:00,14.96,14.99,14.94,14.98,197451.0,9.7943,9.814,9.7812,9.8074,197451.0
2018-04-02 11:20:00,14.98,14.99,14.94,14.96,91195.0,9.8074,9.814,9.7812,9.7943,91195.0
2018-04-02 11:25:00,14.96,14.97,14.93,14.96,68882.0,9.7943,9.8009,9.7747,9.7943,68882.0
2018-04-02 11:30:00,14.97,14.97,14.93,14.94,38474.0,9.8009,9.8009,9.7747,9.7812,38474.0
2018-04-02 11:35:00,14.93,14.94,14.85,14.85,308146.0,9.7747,9.7812,9.7223,9.7223,308146.0
2018-04-02 11:40:00,14.86,14.87,14.83,14.85,162848.0,9.7289,9.7354,9.7092,9.7223,162848.0
2018-04-02 11:45:00,14.85,14.87,14.82,14.87,84734.0,9.7223,9.7354,9.7027,9.7354,84734.0
2018-04-02 11:50:00,14.86,14.87,14.82,14.83,93366.0,9.7289,9.7354,9.7027,9.7092,93366.0
2018-04-02 11:55:00,14.83,14.87,14.82,14.86,123390.0,9.7092,9.7354,9.7027,9.7289,123390.0
2018-04-02 12:00:00,14.86,14.87,14.83,14.83,92227.0,9.7289,9.7354,9.7092,9.7092,92227.0
2018-04-02 12:05:00,14.83,14.84,14.8,14.8,82208.0,9.7092,9.7158,9.6896,9.6896,82208.0
2018-04-02 12:10:00,14.81,14.81,14.78,14.79,134795.0,9.6961,9.6961,9.6765,9.683,134795.0
2018-04-02 12:15:00,14.79,14.83,14.77,14.83,129998.0,9.683,9.7092,9.6699,9.7092,129998.0
2018-04-02 12:20:00,14.83,14.83,14.8,14.81,90407.0,9.7092,9.7092,9.6896,9.6961,90407.0
2018-04-02 12:25:00,14.81,14.86,14.81,14.86,125729.0,9.6961,9.7289,9.6961,9.7289,125729.0
2018-04-02 12:30:00,14.86,14.92,14.85,14.91,153607.0,9.7289,9.7681,9.7223,9.7616,153607.0
2018-04-02 12:35:00,14.91,14.92,14.89,14.89,74028.0,9.7616,9.7681,9.7485,9.7485,74028.0
2018-04-02 12:40:00,14.89,14.91,14.87,14.9,57967.0,9.7485,9.7616,9.7354,9.755,57967.0
2018-04-02 12:45:00,14.9,14.91,14.86,14.87,71473.0,9.755,9.7616,9.7289,9.7354,71473.0
2018-04-02 12:50:00,14.87,14.88,14.86,14.87,55467.0,9.7354,9.742,9.7289,9.7354,55467.0
2018-04-02 12:55:00,14.88,14.9,14.86,14.9,64845.0,9.742,9.755,9.7289,9.755,64845.0
2018-04-02 13:00:00,14.9,14.91,14.88,14.88,48945.0,9.755,9.7616,9.742,9.742,48945.0
2018-04-02 13:05:00,14.88,14.89,14.86,14.88,64782.0,9.742,9.7485,9.7289,9.742,64782.0
2018-04-02 13:10:00,14.88,14.88,14.84,14.84,45449.0,9.742,9.742,9.7158,9.7158,45449.0
2018-04-02 13:15:00,14.85,14.87,14.84,14.86,58822.0,9.7223,9.7354,9.7158,9.7289,58822.0
2018-04-02 13:20:00,14.86,14.86,14.83,14.84,34258.0,9.7289,9.7289,9.7092,9.7158,34258.0
2018-04-02 13:25:00,14.84,14.84,14.78,14.79,141692.0,9.7158,9.7158,9.6765,9.683,141692.0
2018-04-02 13:30:00,14.79,14.83,14.78,14.83,58611.0,9.683,9.7092,9.6765,9.7092,58611.0
2018-04-02 13:35:00,14.83,14.86,14.82,14.84,90829.0,9.7092,9.7289,9.7027,9.7158,90829.0
2018-04-02 13:40:00,14.84,14.86,14.8,14.83,231644.0,9.7158,9.7289,9.6896,9.7092,231644.0
2018-04-02 13:45:00,14.83,14.84,14.82,14.83,133440.0,9.7092,9.7158,9.7027,9.7092,133440.0
2018-04-02 13:50:00,14.84,14.84,14.81,14.83,205399.0,9.7158,9.7158,9.6961,9.7092,205399.0
2018-04-02 13:55:00,14.83,14.83,14.79,14.79,132656.0,9.7092,9.7092,9.683,9.683,132656.0
2018-04-02 14:00:00,14.79,14.81,14.78,14.79,146173.0,9.683,9.6961,9.6765,9.683,146173.0
2018-04-02 14:05:00,14.8,14.8,14.76,14.79,99964.0,9.6896,9.6896,9.6634,9.683,99964.0
2018-04-02 14:10:00,14.79,14.8,14.78,14.8,138322.0,9.683,9.6896,9.6765,9.6896,138322.0
2018-04-02 14:15:00,14.8,14.83,14.78,14.82,97311.0,9.6896,9.7092,9.6765,9.7027,97311.0
2018-04-02 14:20:00,14.81,14.83,14.8,14.82,226080.0,9.6961,9.7092,9.6896,9.7027,226080.0
2018-04-02 14:25:00,14.82,14.82,14.78,14.8,174064.0,9.7027,9.7027,9.6765,9.6896,174064.0
2018-04-02 14:30:00,14.79,14.82,14.78,14.82,157611.0,9.683,9.7027,9.6765,9.7027,157611.0
2018-04-02 14:35:00,14.81,14.82,14.79,14.81,91708.0,9.6961,9.7027,9.683,9.6961,91708.0
2018-04-02 14:40:00,14.8,14.82,14.79,14.81,318124.0,9.6896,9.7027,9.683,9.6961,318124.0
2018-04-02 14:45:00,14.81,14.82,14.79,14.82,72160.0,9.6961,9.7027,9.683,9.7027,72160.0
2018-04-02 14:50:00,14.82,14.85,14.81,14.85,61926.0,9.7027,9.7223,9.6961,9.7223,61926.0
2018-04-02 14:55:00,14.84,14.85,14.82,14.83,116219.0,9.7158,9.7223,9.7027,9.7092,116219.0
2018-04-02 15:00:00,14.83,14.86,14.82,14.85,148760.0,9.7092,9.7289,9.7027,9.7223,148760.0
2018-04-02 15:05:00,14.85,14.86,14.84,14.85,92296.0,9.7223,9.7289,9.7158,9.7223,92296.0
2018-04-02 15:10:00,14.85,14.88,14.84,14.88,239379.0,9.7223,9.742,9.7158,9.742,239379.0
2018-04-02 15:15:00,14.88,14.88,14.85,14.88,201418.0,9.742,9.742,9.7223,9.742,201418.0
2018-04-02 15:20:00,14.88,14.89,14.85,14.85,89195.0,9.742,9.7485,9.7223,9.7223,89195.0
2018-04-02 15:25:00,14.86,14.86,14.83,14.84,133634.0,9.7289,9.7289,9.7092,9.7158,133634.0
2018-04-02 15:30:00,14.84,14.87,14.83,14.84,184082.0,9.7158,9.7354,9.7092,9.7158,184082.0
2018-04-02 15:35:00,14.85,14.89,14.84,14.88,315908.0,9.7223,9.7485,9.7158,9.742,315908.0
2018-04-02 15:40:00,14.87,14.89,14.86,14.86,385462.0,9.7354,9.7485,9.7289,9.7289,385462.0
2018-04-02 15:45:00,14.86,14.91,14.86,14.88,286863.0,9.7289,9.7616,9.7289,9.742,286863.0
2018-04-02 15:50:00,14.89,14.92,14.87,14.92,337259.0,9.7485,9.7681,9.7354,9.7681,337259.0
2018-04-02 15:55:00,14.92,14.92,14.88,14.9,695034.0,9.7681,9.7681,9.742,9.755,695034.0
2018-04-03 09:30:00,14.96,14.96,14.88,14.89,354683.0,9.7943,9.7943,9.742,9.7485,354683.0
2018-04-03 09:35:00,14.89,14.91,14.82,14.85,114930.0,9.7485,9.7616,9.7027,9.7223,114930.0
2018-04-03 09:40:00,14.85,14.89,14.83,14.84,165399.0,9.7223,9.7485,9.7092,9.7158,165399.0
2018-04-03 09:45:00,14.84,14.88,14.82,14.84,204277.0,9.7158,9.742,9.7027,9.7158,204277.0
2018-04-03 09:50:00,14.84,14.85,14.76,14.78,295773.0,9.7158,9.7223,9.6634,9.6765,295773.0
2018-04-03 09:55:00,14.78,14.8,14.76,14.79,158097.0,9.6765,9.6896,9.6634,9.683,158097.0
2018-04-03 10:00:00,14.79,14.79,14.76,14.78,177785.0,9.683,9.683,9.6634,9.6765,177785.0
2018-04-03 10:05:00,14.78,14.78,14.74,14.76,406510.0,9.6765,9.6765,9.6503,9.6634,406510.0
2018-04-03 10:10:00,14.75,14.76,14.73,14.74,174276.0,9.6568,9.6634,9.6437,9.6503,174276.0
2018-04-03 10:15:00,14.74,14.77,14.72,14.73,256146.0,9.6503,9.6699,9.6372,9.6437,256146.0
2018-04-03 10:20:00,14.73,14.76,14.7,14.7,187242.0,9.6437,9.6634,9.6241,9.6241,187242.0
2018-04-03 10:25:00,14.71,14.71,14.69,14.71,148988.0,9.6307,9.6307,9.6176,9.6307,148988.0
2018-04-03 10:30:00,14.71,14.74,14.69,14.73,77311.0,9.6307,9.6503,9.6176,9.6437,77311.0
2018-04-03 10:35:00,14.73,14.75,14.72,14.75,186499.0,9.6437,9.6568,9.6372,9.6568,186499.0
2018-04-03 10:40:00,14.75,14.78,14.74,14.75,149597.0,9.6568,9.6765,9.6503,9.6568,149597.0
2018-04-03 10:45:00,14.75,14.81,14.74,14.78,193044.0,9.6568,9.6961,9.6503,9.6765,193044.0
2018-04-03 10:50:00,14.78,14.83,14.77,14.8,73643.0,9.6765,9.7092,9.6699,9.6896,73643.0
2018-04-03 10:55:00,14.8,14.85,14.79,14.84,211438.0,9.6896,9.7223,9.683,9.7158,211438.0
2018-04-03 11:00:00,14.84,14.86,14.84,14.85,145676.0,9.7158,9.7289,9.7158,9.7223,145676.0
2018-04-03 11:05:00,14.85,14.87,14.84,14.86,248149.0,9.7223,9.7354,9.7158,9.7289,248149.0
2018-04-03 11:10:00,14.86,14.88,14.83,14.87,162829.0,9.7289,9.742,9.7092,9.7354,162829.0
2018-04-03 11:15:00,14.87,14.88,14.83,14.85,148261.0,9.7354,9.742,9.7092,9.7223,148261.0
2018-04-03 11:20:00,14.85,14.87,14.82,14.86,184306.0,9.7223,9.7354,9.7027,9.7289,184306.0
2018-04-03 11:25:00,14.87,14.88,14.85,14.86,156481.0,9.7354,9.742,9.7223,9.7289,156481.0
2018-04-03 11:30:00,14.86,14.87,14.85,14.86,78455.0,9.7289,9.7354,9.7223,9.7289,78455.0
2018-04-03 11:35:00,14.86,14.86,14.79,14.8,139372.0,9.7289,9.7289,9.683,9.6896,139372.0
2018-04-03 11:40:00,14.8,14.83,14.8,14.82,78746.0,9.6896,9.7092,9.6896,9.7027,78746.0
2018-04-03 11:45:00,14.83,14.84,14.81,14.82,67386.0,9.7092,9.7158,9.6961,9.7027,67386.0
2018-04-03 11:50:00,14.82,14.82,14.8,14.8,74758.0,9.7027,9.7027,9.6896,9.6896,74758.0
2018-04-03 11:55:00,14.81,14.83,14.8,14.82,65004.0,9.6961,9.7092,9.6896,9.7027,65004.0
2018-04-03 12:00:00,14.82,14.86,14.81,14.85,111490.0,9.7027,9.7289,9.6961,9.7223,111490.0
2018-04-03 12:05:00,14.85,14.86,14.83,14.84,54768.0,9.7223,9.7289,9.7092,9.7158,54768.0
2018-04-03 12:10:00,14.84,14.84,14.82,14.84,39552.0,9.7158,9.7158,9.7027,9.7158,39552.0
2018-04-03 12:15:00,14.84,14.85,14.82,14.85,120397.0,9.7158,9.7223,9.7027,9.7223,120397.0
2018-04-03 12:20:00,14.85,14.86,14.83,14.83,65154.0,9.7223,9.7289,9.7092,9.7092,65154.0
2018-04-03 12:25:00,14.84,14.84,14.82,14.83,45745.0,9.7158,9.7158,9.7027,9.7092,45745.0
2018-04-03 12:30:00,14.83,14.83,14.8,14.81,153903.0,9.7092,9.7092,9.6896,9.6961,153903.0
2018-04-03 12:35:00,14.81,14.83,14.8,14.83,92010.0,9.6961,9.7092,9.6896,9.7092,92010.0
2018-04-03 12:40:00,14.82,14.85,14.82,14.83,88179.0,9.7027,9.7223,9.7027,9.7092,88179.0
2018-04-03 12:45:00,14.83,14.84,14.81,14.82,119964.0,9.7092,9.7158,9.6961,9.7027,119964.0
2018-04-03 12:50:00,14.82,14.83,14.8,14.81,106855.0,9.7027,9.7092,9.6896,9.6961,106855.0
2018-04-03 12:55:00,14.81,14.82,14.79,14.8,136629.0,9.6961,9.7027,9.683,9.6896,136629.0
2018-04-03 13:00:00,14.81,14.82,14.8,14.82,196745.0,9.6961,9.7027,9.6896,9.7027,196745.0
2018-04-03 13:05:00,14.82,14.83,14.79,14.81,172431.0,9.7027,9.7092,9.683,9.6961,172431.0
2018-04-03 13:10:00,14.81,14.81,14.79,14.8,170470.0,9.6961,9.6961,9.683,9.6896,170470.0
2018-04-03 13:15:00,14.81,14.82,14.8,14.82,113079.0,9.6961,9.7027,9.6896,9.7027,113079.0
2018-04-03 13:20:00,14.82,14.83,14.81,14.82,180295.0,9.7027,9.7092,9.6961,9.7027,180295.0
2018-04-03 13:25:00,14.82,14.91,14.81,14.88,352141.0,9.7027,9.7616,9.6961,9.742,352141.0
2018-04-03 13:30:00,14.88,14.89,14.84,14.85,211355.0,9.742,9.7485,9.7158,9.7223,211355.0
2018-04-03 13:35:00,14.85,14.85,14.82,14.83,76781.0,9.7223,9.7223,9.7027,9.7092,76781.0
2018-04-03 13:40:00,14.84,14.84,14.82,14.82,89623.0,9.7158,9.7158,9.7027,9.7027,89623.0
2018-04-03 13:45:00,14.82,14.84,14.8,14.81,59152.0,9.7027,9.7158,9.6896,9.6961,59152.0
2018-04-03 13:50:00,14.81,14.85,14.8,14.84,167284.0,9.6961,9.7223,9.6896,9.7158,167284.0
2018-04-03 13:55:00,14.84,14.87,14.84,14.86,131964.0,9.7158,9.7354,9.7158,9.7289,131964.0
2018-04-03 14:00:00,14.85,14.86,14.82,14.83,135669.0,9.7223,9.7289,9.7027,9.7092,135669.0
2018-04-03 14:05:00,14.83,14.84,14.82,14.83,74679.0,9.7092,9.7158,9.7027,9.7092,74679.0
2018-04-03 14:10:00,14.82,14.86,14.82,14.85,113563.0,9.7027,9.7289,9.7027,9.7223,113563.0
2018-04-03 14:15:00,14.84,14.85,14.83,14.84,129277.0,9.7158,9.7223,9.7092,9.7158,129277.0
2018-04-03 14:20:00,14.83,14.85,14.83,14.85,164220.0,9.7092,9.7223,9.7092,9.7223,164220.0
2018-04-03 14:25:00,14.85,14.85,14.84,14.85,147139.0,9.7223,9.7223,9.7158,9.7223,147139.0
2018-04-03 14:30:00,14.85,14.85,14.83,14.84,477995.0,9.7223,9.7223,9.7092,9.7158,477995.0
2018-04-03 14:35:00,14.83,14.88,14.82,14.86,146857.0,9.7092,9.742,9.7027,9.7289,146857.0
2018-04-03 14:40:00,14.86,14.88,14.86,14.86,79288.0,9.7289,9.742,9.7289,9.7289,79288.0
2018-04-03 14:45:00,14.87,14.93,14.86,14.92,269062.0,9.7354,9.7747,9.7289,9.7681,269062.0
2018-04-03 14:50:00,14.91,14.92,14.85,14.88,220301.0,9.7616,9.7681,9.7223,9.742,220301.0
2018-04-03 14:55:00,14.88,14.9,14.86,14.89,255250.0,9.742,9.755,9.7289,9.7485,255250.0
2018-04-03 15:00:00,14.89,14.94,14.88,14.93,215716.0,9.7485,9.7812,9.742,9.7747,215716.0
2018-04-03 15:05:00,14.93,15.01,14.93,15.0,181031.0,9.7747,9.8271,9.7747,9.8205,181031.0
2018-04-03 15:10:00,15.0,15.01,14.93,14.94,288755.0,9.8205,9.8271,9.7747,9.7812,288755.0
2018-04-03 15:15:00,14.94,14.95,14.93,14.94,107510.0,9.7812,9.7878,9.7747,9.7812,107510.0
2018-04-03 15:20:00,14.94,14.97,14.93,14.97,172509.0,9.7812,9.8009,9.7747,9.8009,172509.0
2018-04-03 15:25:00,14.97,15.0,14.96,14.98,124883.0,9.8009,9.8205,9.7943,9.8074,124883.0
2018-04-03 15:30:00,14.99,15.0,14.94,14.95,150518.0,9.814,9.8205,9.7812,9.7878,150518.0
2018-04-03 15:35:00,14.95,14.95,14.9,14.94,225833.0,9.7878,9.7878,9.755,9.7812,225833.0
2018-04-03 15:40:00,14.93,14.95,14.92,14.95,206492.0,9.7747,9.7878,9.7681,9.7878,206492.0
2018-04-03 15:45:00,14.95,14.99,14.94,14.94,228139.0,9.7878,9.814,9.7812,9.7812,228139.0
2018-04-03 15:50:00,14.94,14.96,14.94,14.95,274983.0,9.7812,9.7943,9.7812,9.7878,274983.0
2018-04-03 15:55:00,14.94,15.02,14.94,15.02,985160.0,9.7812,9.8336,9.7812,9.8336,985160.0
2018-04-04 09:30:00,14.89,14.9,14.75,14.81,314386.0,9.7485,9.755,9.6568,9.6961,314386.0
2018-04-04 09:35:00,14.8,14.84,14.73,14.83,327909.0,9.6896,9.7158,9.6437,9.7092,327909.0
2018-04-04 09:40:00,14.82,14.86,14.79,14.84,189746.0,9.7027,9.7289,9.683,9.7158,189746.0
2018-04-04 09:45:00,14.84,14.91,14.82,14.86,179129.0,9.7158,9.7616,9.7027,9.7289,179129.0
2018-04-04 09:50:00,14.86,14.98,14.85,14.98,310414.0,9.7289,9.8074,9.7223,9.8074,310414.0
2018-04-04 09:55:00,14.98,15.07,14.95,15.07,240820.0,9.8074,9.8663,9.7878,9.8663,240820.0
2018-04-04 10:00:00,15.07,15.07,14.95,14.96,177788.0,9.8663,9.8663,9.7878,9.7943,177788.0
2018-04-04 10:05:00,14.96,15.02,14.96,14.98,109522.0,9.7943,9.8336,9.7943,9.8074,109522.0
2018-04-04 10:10:00,14.98,15.04,14.97,15.0,237328.0,9.8074,9.8467,9.8009,9.8205,237328.0
2018-04-04 10:15:00,15.0,15.01,14.97,14.99,139602.0,9.8205,9.8271,9.8009,9.814,139602.0
2018-04-04 10:20:00,14.99,15.0,14.95,14.96,85846.0,9.814,9.8205,9.7878,9.7943,85846.0
2018-04-04 10:25:00,14.96,15.01,14.95,15.01,133179.0,9.7943,9.8271,9.7878,9.8271,133179.0
2018-04-04 10:30:00,15.01,15.05,14.97,14.97,130959.0,9.8271,9.8533,9.8009,9.8009,130959.0
2018-04-04 10:35:00,14.98,14.99,14.95,14.98,114338.0,9.8074,9.814,9.7878,9.8074,114338.0
2018-04-04 10:40:00,14.98,15.0,14.95,15.0,108970.0,9.8074,9.8205,9.7878,9.8205,108970.0
2018-04-04 10:45:00,14.99,15.06,14.99,15.05,118543.0,9.814,9.8598,9.814,9.8533,118543.0
2018-04-04 10:50:00,15.06,15.07,15.03,15.04,83085.0,9.8598,9.8663,9.8402,9.8467,83085.0
2018-04-04 10:55:00,15.04,15.08,15.03,15.08,82327.0,9.8467,9.8729,9.8402,9.8729,82327.0
2018-04-04 11:00:00,15.08,15.1,15.05,15.05,140221.0,9.8729,9.886,9.8533,9.8533,140221.0
2018-04-04 11:05:00,15.05,15.07,15.04,15.07,87115.0,9.8533,9.8663,9.8467,9.8663,87115.0
2018-04-04 11:10:00,15.07,15.08,15.03,15.03,61238.0,9.8663,9.8729,9.8402,9.8402,61238.0
2018-04-04 11:15:00,15.03,15.04,14.99,15.0,89755.0,9.8402,9.8467,9.814,9.8205,89755.0
2018-04-04 11:20:00,15.0,15.07,14.99,15.06,106953.0,9.8205,9.8663,9.814,9.8598,106953.0
2018-04-04 11:25:00,15.06,15.06,15.02,15.03,59823.0,9.8598,9.8598,9.8336,9.8402,59823.0
2018-04-04 11:30:00,15.03,15.06,15.02,15.04,112686.0,9.8402,9.8598,9.8336,9.8467,112686.0
2018-04-04 11:35:00,15.04,15.04,15.0,15.0,129711.0,9.8467,9.8467,9.8205,9.8205,129711.0
2018-04-04 11:40:00,15.0,15.02,14.99,14.99,78035.0,9.8205,9.8336,9.814,9.814,78035.0
2018-04-04 11:45:00,15.0,15.02,14.99,14.99,186455.0,9.8205,9.8336,9.814,9.814,186455.0
2018-04-04 11:50:00,14.99,15.0,14.96,14.96,139627.0,9.814,9.8205,9.7943,9.7943,139627.0
2018-04-04 11:55:00,14.96,14.97,14.94,14.96,135246.0,9.7943,9.8009,9.7812,9.7943,135246.0
2018-04-04 12:00:00,14.96,14.99,14.96,14.99,33204.0,9.7943,9.814,9.7943,9.814,33204.0
2018-04-04 12:05:00,14.99,14.99,14.95,14.99,75633.0,9.814,9.814,9.7878,9.814,75633.0
2018-04-04 12:10:00,14.99,15.03,14.99,15.02,54959.0,9.814,9.8402,9.814,9.8336,54959.0
2018-04-04 12:15:00,15.02,15.06,15.01,15.04,108105.0,9.8336,9.8598,9.8271,9.8467,108105.0
2018-04-04 12:20:00,15.05,15.1,15.03,15.09,97905.0,9.8533,9.886,9.8402,9.8794,97905.0
2018-04-04 12:25:00,15.09,15.11,15.07,15.08,69005.0,9.8794,9.8925,9.8663,9.8729,69005.0
2018-04-04 12:30:00,15.09,15.1,15.08,15.09,55716.0,9.8794,9.886,9.8729,9.8794,55716.0
2018-04-04 12:35:00,15.1,15.11,15.08,15.1,66991.0,9.886,9.8925,9.8729,9.886,66991.0
2018-04-04 12:40:00,15.1,15.13,15.09,15.12,69285.0,9.886,9.9056,9.8794,9.8991,69285.0
2018-04-04 12:45:00,15.13,15.13,15.09,15.09,71336.0,9.9056,9.9056,9.8794,9.8794,71336.0
2018-04-04 12:50:00,15.09,15.1,15.06,15.07,59846.0,9.8794,9.886,9.8598,9.8663,59846.0
2018-04-04 12:55:00,15.07,15.09,15.07,15.09,68953.0,9.8663,9.8794,9.8663,9.8794,68953.0
2018-04-04 13:00:00,15.08,15.09,15.08,15.08,33158.0,9.8729,9.8794,9.8729,9.8729,33158.0
2018-04-04 13:05:00,15.08,15.1,15.05,15.07,113997.0,9.8729,9.886,9.8533,9.8663,113997.0
2018-04-04 13:10:00,15.07,15.08,15.06,15.08,36737.0,9.8663,9.8729,9.8598,9.8729,36737.0
2018-04-04 13:15:00,15.08,15.09,15.06,15.06,49912.0,9.8729,9.8794,9.8598,9.8598,49912.0
2018-04-04 13:20:00,15.06,15.08,15.04,15.06,73831.0,9.8598,9.8729,9.8467,9.8598,73831.0
2018-04-04 13:25:00,15.06,15.06,15.03,15.05,57627.0,9.8598,9.8598,9.8402,9.8533,57627.0
2018-04-04 13:30:00,15.04,15.05,15.03,15.04,31628.0,9.8467,9.8533,9.8402,9.8467,31628.0
2018-04-04 13:35:00,15.04,15.06,15.03,15.05,65201.0,9.8467,9.8598,9.8402,9.8533,65201.0
2018-04-04 13:40:00,15.06,15.07,15.05,15.07,52595.0,9.8598,9.8663,9.8533,9.8663,52595.0
2018-04-04 13:45:00,15.07,15.07,15.05,15.05,45449.0,9.8663,9.8663,9.8533,9.8533,45449.0
2018-04-04 13:50:00,15.05,15.06,15.04,15.05,70051.0,9.8533,9.8598,9.8467,9.8533,70051.0
2018-04-04 13:55:00,15.04,15.07,15.04,15.06,47034.0,9.8467,9.8663,9.8467,9.8598,47034.0
2018-04-04 14:00:00,15.06,15.07,15.06,15.07,53845.0,9.8598,9.8663,9.8598,9.8663,53845.0
2018-04-04 14:05:00,15.07,15.09,15.06,15.09,54685.0,9.8663,9.8794,9.8598,9.8794,54685.0
2018-04-04 14:10:00,15.09,15.13,15.08,15.12,66475.0,9.8794,9.9056,9.8729,9.8991,66475.0
2018-04-04 14:15:00,15.12,15.14,15.11,15.14,103832.0,9.8991,9.9122,9.8925,9.9122,103832.0
2018-04-04 14:20:00,15.14,15.19,15.14,15.19,334812.0,9.9122,9.9449,9.9122,9.9449,334812.0
2018-04-04 14:25:00,15.19,15.21,15.16,15.2,311784.0,9.9449,9.958,9.9253,9.9515,311784.0
2018-04-04 14:30:00,15.21,15.21,15.14,15.16,372724.0,9.958,9.958,9.9122,9.9253,372724.0
2018-04-04 14:35:00,15.16,15.16,15.1,15.1,117004.0,9.9253,9.9253,9.886,9.886,117004.0
2018-04-04 14:40:00,15.1,15.17,15.08,15.17,171247.0,9.886,9.9318,9.8729,9.9318,171247.0
2018-04-04 14:45:00,15.17,15.17,15.14,15.15,78285.0,9.9318,9.9318,9.9122,9.9187,78285.0
2018-04-04 14:50:00,15.15,15.16,15.14,15.14,69812.0,9.9187,9.9253,9.9122,9.9122,69812.0
2018-04-04 14:55:00,15.14,15.16,15.13,15.15,104210.0,9.9122,9.9253,9.9056,9.9187,104210.0
2018-04-04 15:00:00,15.15,15.17,15.15,15.15,123581.0,9.9187,9.9318,9.9187,9.9187,123581.0
2018-04-04 15:05:00,15.16,15.18,15.15,15.18,85587.0,9.9253,9.9384,9.9187,9.9384,85587.0
2018-04-04 15:10:00,15.17,15.18,15.16,15.17,87756.0,9.9318,9.9384,9.9253,9.9318,87756.0
2018-04-04 15:15:00,15.17,15.17,15.15,15.15,74948.0,9.9318,9.9318,9.9187,9.9187,74948.0
2018-04-04 15:20:00,15.15,15.18,15.15,15.18,162167.0,9.9187,9.9384,9.9187,9.9384,162167.0
2018-04-04 15:25:00,15.18,15.21,15.17,15.18,137892.0,9.9384,9.958,9.9318,9.9384,137892.0
2018-04-04 15:30:00,15.18,15.19,15.17,15.18,188707.0,9.9384,9.9449,9.9318,9.9384,188707.0
2018-04-04 15:35:00,15.18,15.19,15.17,15.19,95404.0,9.9384,9.9449,9.9318,9.9449,95404.0
2018-04-04 15:40:00,15.18,15.19,15.16,15.16,125864.0,9.9384,9.9449,9.9253,9.9253,125864.0
2018-04-04 15:45:00,15.17,15.19,15.16,15.18,369519.0,9.9318,9.9449,9.9253,9.9384,369519.0
2018-04-04 15:50:00,15.19,15.2,15.18,15.19,191695.0,9.9449,9.9515,9.9384,9.9449,191695.0
2018-04-04 15:55:00,15.19,15.19,15.16,15.16,477277.0,9.9449,9.9449,9.9253,9.9253,477277.0
2018-04-05 09:30:00,15.22,15.25,15.19,15.25,329043.0,9.9645,9.9842,9.9449,9.9842,329043.0
2018-04-05 09:35:00,15.25,15.29,15.2,15.23,123048.0,9.9842,10.0104,9.9515,9.9711,123048.0
2018-04-05 09:40:00,15.23,15.24,15.16,15.23,243935.0,9.9711,9.9776,9.9253,9.9711,243935.0
2018-04-05 09:45:00,15.23,15.26,15.22,15.25,122645.0,9.9711,9.9907,9.9645,9.9842,122645.0
2018-04-05 09:50:00,15.25,15.31,15.24,15.31,87876.0,9.9842,10.0235,9.9776,10.0235,87876.0
2018-04-05 09:55:00,15.31,15.35,15.3,15.35,184373.0,10.0235,10.0497,10.0169,10.0497,184373.0
2018-04-05 10:00:00,15.35,15.36,15.34,15.35,106944.0,10.0497,10.0562,10.0431,10.0497,106944.0
2018-04-05 10:05:00,15.35,15.39,15.34,15.39,165601.0,10.0497,10.0758,10.0431,10.0758,165601.0
2018-04-05 10:10:00,15.39,15.44,15.38,15.44,108953.0,10.0758,10.1086,10.0693,10.1086,108953.0
2018-04-05 10:15:00,15.44,15.45,15.42,15.42,127909.0,10.1086,10.1151,10.0955,10.0955,127909.0
2018-04-05 10:20:00,15.42,15.44,15.42,15.42,79352.0,10.0955,10.1086,10.0955,10.0955,79352.0
2018-04-05 10:25:00,15.42,15.43,15.38,15.4,82294.0,10.0955,10.102,10.0693,10.0824,82294.0
2018-04-05 10:30:00,15.41,15.41,15.37,15.37,87651.0,10.0889,10.0889,10.0628,10.0628,87651.0
2018-04-05 10:35:00,15.37,15.39,15.35,15.38,150229.0,10.0628,10.0758,10.0497,10.0693,150229.0
2018-04-05 10:40:00,15.38,15.41,15.37,15.4,286780.0,10.0693,10.0889,10.0628,10.0824,286780.0
2018-04-05 10:45:00,15.4,15.4,15.35,15.37,137065.0,10.0824,10.0824,10.0497,10.0628,137065.0
2018-04-05 10:50:00,15.37,15.37,15.32,15.32,73125.0,10.0628,10.0628,10.03,10.03,73125.0
2018-04-05 10:55:00,15.33,15.37,15.32,15.36,131539.0,10.0366,10.0628,10.03,10.0562,131539.0
2018-04-05 11:00:00,15.37,15.42,15.36,15.42,106793.0,10.0628,10.0955,10.0562,10.0955,106793.0
2018-04-05 11:05:00,15.42,15.47,15.41,15.46,119306.0,10.0955,10.1282,10.0889,10.1217,119306.0
2018-04-05 11:10:00,15.46,15.48,15.46,15.46,100663.0,10.1217,10.1348,10.1217,10.1217,100663.0
2018-04-05 11:15:00,15.46,15.49,15.46,15.49,97017.0,10.1217,10.1413,10.1217,10.1413,97017.0
2018-04-05 11:20:00,15.49,15.5,15.46,15.46,88009.0,10.1413,10.1479,10.1217,10.1217,88009.0
2018-04-05 11:25:00,15.46,15.48,15.46,15.46,70110.0,10.1217,10.1348,10.1217,10.1217,70110.0
2018-04-05 11:30:00,15.46,15.47,15.43,15.44,56949.0,10.1217,10.1282,10.102,10.1086,56949.0
2018-04-05 11:35:00,15.44,15.49,15.43,15.48,176913.0,10.1086,10.1413,10.102,10.1348,176913.0
2018-04-05 11:40:00,15.48,15.54,15.47,15.51,228011.0,10.1348,10.1741,10.1282,10.1544,228011.0
2018-04-05 11:45:00,15.52,15.55,15.51,15.52,126364.0,10.161,10.1806,10.1544,10.161,126364.0
2018-04-05 11:50:00,15.51,15.54,15.51,15.53,88771.0,10.1544,10.1741,10.1544,10.1675,88771.0
2018-04-05 11:55:00,15.52,15.54,15.48,15.52,74566.0,10.161,10.1741,10.1348,10.161,74566.0
2018-04-05 12:00:00,15.51,15.52,15.49,15.52,119724.0,10.1544,10.161,10.1413,10.161,119724.0
2018-04-05 12:05:00,15.51,15.52,15.5,15.52,52108.0,10.1544,10.161,10.1479,10.161,52108.0
2018-04-05 12:10:00,15.52,15.55,15.51,15.55,90165.0,10.161,10.1806,10.1544,10.1806,90165.0
2018-04-05 12:15:00,15.55,15.55,15.53,15.55,143882.0,10.1806,10.1806,10.1675,10.1806,143882.0
2018-04-05 12:20:00,15.54,15.56,15.53,15.54,158744.0,10.1741,10.1871,10.1675,10.1741,158744.0
2018-04-05 12:25:00,15.54,15.57,15.53,15.57,107416.0,10.1741,10.1937,10.1675,10.1937,107416.0
2018-04-05 12:30:00,15.57,15.6,15.55,15.56,117731.0,10.1937,10.2133,10.1806,10.1871,117731.0
2018-04-05 12:35:00,15.56,15.58,15.55,15.58,105084.0,10.1871,10.2002,10.1806,10.2002,105084.0
2018-04-05 12:40:00,15.58,15.59,15.55,15.58,214084.0,10.2002,10.2068,10.1806,10.2002,214084.0
2018-04-05 12:45:00,15.58,15.59,15.56,15.58,77756.0,10.2002,10.2068,10.1871,10.2002,77756.0
2018-04-05 12:50:00,15.58,15.59,15.57,15.58,42019.0,10.2002,10.2068,10.1937,10.2002,42019.0
2018-04-05 12:55:00,15.58,15.6,15.57,15.6,73800.0,10.2002,10.2133,10.1937,10.2133,73800.0
2018-04-05 13:00:00,15.6,15.62,15.58,15.59,111813.0,10.2133,10.2264,10.2002,10.2068,111813.0
2018-04-05 13:05:00,15.59,15.59,15.55,15.55,105801.0,10.2068,10.2068,10.1806,10.1806,105801.0
2018-04-05 13:10:00,15.55,15.56,15.51,15.52,150527.0,10.1806,10.1871,10.1544,10.161,150527.0
2018-04-05 13:15:00,15.51,15.52,15.47,15.5,103298.0,10.1544,10.161,10.1282,10.1479,103298.0
2018-04-05 13:20:00,15.5,15.52,15.49,15.51,91457.0,10.1479,10.161,10.1413,10.1544,91457.0
2018-04-05 13:25:00,15.51,15.54,15.5,15.51,94895.0,10.1544,10.1741,10.1479,10.1544,94895.0
2018-04-05 13:30:00,15.51,15.51,15.47,15.51,65178.0,10.1544,10.1544,10.1282,10.1544,65178.0
2018-04-05 13:35:00,15.51,15.53,15.5,15.51,115375.0,10.1544,10.1675,10.1479,10.1544,115375.0
2018-04-05 13:40:00,15.51,15.51,15.47,15.5,110892.0,10.1544,10.1544,10.1282,10.1479,110892.0
2018-04-05 13:45:00,15.5,15.5,15.47,15.49,67717.0,10.1479,10.1479,10.1282,10.1413,67717.0
2018-04-05 13:50:00,15.48,15.53,15.47,15.52,93520.0,10.1348,10.1675,10.1282,10.161,93520.0
2018-04-05 13:55:00,15.51,15.52,15.5,15.51,43680.0,10.1544,10.161,10.1479,10.1544,43680.0
2018-04-05 14:00:00,15.51,15.55,15.49,15.54,124852.0,10.1544,10.1806,10.1413,10.1741,124852.0
2018-04-05 14:05:00,15.53,15.54,15.5,15.51,56627.0,10.1675,10.1741,10.1479,10.1544,56627.0
2018-04-05 14:10:00,15.51,15.53,15.5,15.52,79378.0,10.1544,10.1675,10.1479,10.161,79378.0
2018-04-05 14:15:00,15.52,15.54,15.51,15.54,118937.0,10.161,10.1741,10.1544,10.1741,118937.0
2018-04-05 14:20:00,15.54,15.56,15.52,15.53,112312.0,10.1741,10.1871,10.161,10.1675,112312.0
2018-04-05 14:25:00,15.52,15.54,15.51,15.52,94532.0,10.161,10.1741,10.1544,10.161,94532.0
2018-04-05 14:30:00,15.52,15.57,15.51,15.57,207356.0,10.161,10.1937,10.1544,10.1937,207356.0
2018-04-05 14:35:00,15.58,15.59,15.56,15.56,121092.0,10.2002,10.2068,10.1871,10.1871,121092.0
2018-04-05 14:40:00,15.56,15.58,15.55,15.57,76342.0,10.1871,10.2002,10.1806,10.1937,76342.0
2018-04-05 14:45:00,15.58,15.6,15.57,15.58,173879.0,10.2002,10.2133,10.1937,10.2002,173879.0
2018-04-05 14:50:00,15.58,15.6,15.57,15.6,105418.0,10.2002,10.2133,10.1937,10.2133,105418.0
2018-04-05 14:55:00,15.59,15.62,15.59,15.61,125807.0,10.2068,10.2264,10.2068,10.2199,125807.0
2018-04-05 15:00:00,15.61,15.61,15.56,15.58,188450.0,10.2199,10.2199,10.1871,10.2002,188450.0
2018-04-05 15:05:00,15.58,15.61,15.57,15.61,85260.0,10.2002,10.2199,10.1937,10.2199,85260.0
2018-04-05 15:10:00,15.61,15.63,15.59,15.6,105340.0,10.2199,10.233,10.2068,10.2133,105340.0
2018-04-05 15:15:00,15.6,15.6,15.58,15.58,51217.0,10.2133,10.2133,10.2002,10.2002,51217.0
2018-04-05 15:20:00,15.59,15.59,15.56,15.57,89915.0,10.2068,10.2068,10.1871,10.1937,89915.0
2018-04-05 15:25:00,15.57,15.57,15.53,15.57,149899.0,10.1937,10.1937,10.1675,10.1937,149899.0
2018-04-05 15:30:00,15.57,15.57,15.53,15.54,123347.0,10.1937,10.1937,10.1675,10.1741,123347.0
2018-04-05 15:35:00,15.54,15.55,15.51,15.53,227175.0,10.1741,10.1806,10.1544,10.1675,227175.0
2018-04-05 15:40:00,15.53,15.54,15.5,15.52,200988.0,10.1675,10.1741,10.1479,10.161,200988.0
2018-04-05 15:45:00,15.52,15.54,15.52,15.52,219282.0,10.161,10.1741,10.161,10.161,219282.0
2018-04-05 15:50:00,15.53,15.54,15.51,15.53,326765.0,10.1675,10.1741,10.1544,10.1675,326765.0
2018-04-05 15:55:00,15.53,15.53,15.5,15.51,557804.0,10.1675,10.1675,10.1479,10.1544,557804.0
2018-04-06 09:30:00,15.41,15.42,15.33,15.41,353596.0,10.0889,10.0955,10.0366,10.0889,353596.0
2018-04-06 09:35:00,15.4,15.46,15.38,15.46,142335.0,10.0824,10.1217,10.0693,10.1217,142335.0
2018-04-06 09:40:00,15.46,15.46,15.33,15.34,105704.0,10.1217,10.1217,10.0366,10.0431,105704.0
2018-04-06 09:45:00,15.34,15.38,15.33,15.38,99369.0,10.0431,10.0693,10.0366,10.0693,99369.0
2018-04-06 09:50:00,15.38,15.42,15.37,15.38,81619.0,10.0693,10.0955,10.0628,10.0693,81619.0
2018-04-06 09:55:00,15.38,15.39,15.35,15.35,56732.0,10.0693,10.0758,10.0497,10.0497,56732.0
2018-04-06 10:00:00,15.35,15.39,15.35,15.36,144960.0,10.0497,10.0758,10.0497,10.0562,144960.0
2018-04-06 10:05:00,15.36,15.37,15.32,15.34,114777.0,10.0562,10.0628,10.03,10.0431,114777.0
2018-04-06 10:10:00,15.33,15.34,15.31,15.33,69297.0,10.0366,10.0431,10.0235,10.0366,69297.0
2018-04-06 10:15:00,15.33,15.33,15.26,15.28,110691.0,10.0366,10.0366,9.9907,10.0038,110691.0
2018-04-06 10:20:00,15.28,15.32,15.28,15.28,48022.0,10.0038,10.03,10.0038,10.0038,48022.0
2018-04-06 10:25:00,15.28,15.32,15.28,15.29,67016.0,10.0038,10.03,10.0038,10.0104,67016.0
2018-04-06 10:30:00,15.29,15.33,15.29,15.3,73842.0,10.0104,10.0366,10.0104,10.0169,73842.0
2018-04-06 10:35:00,15.29,15.33,15.29,15.33,58524.0,10.0104,10.0366,10.0104,10.0366,58524.0
2018-04-06 10:40:00,15.33,15.34,15.31,15.33,52920.0,10.0366,10.0431,10.0235,10.0366,52920.0
2018-04-06 10:45:00,15.33,15.33,15.29,15.32,101684.0,10.0366,10.0366,10.0104,10.03,101684.0
2018-04-06 10:50:00,15.31,15.32,15.27,15.27,137635.0,10.0235,10.03,9.9973,9.9973,137635.0
2018-04-06 10:55:00,15.27,15.32,15.25,15.26,128959.0,9.9973,10.03,9.9842,9.9907,128959.0
2018-04-06 11:00:00,15.26,15.27,15.18,15.2,159485.0,9.9907,9.9973,9.9384,9.9515,159485.0
2018-04-06 11:05:00,15.2,15.24,15.17,15.24,107429.0,9.9515,9.9776,9.9318,9.9776,107429.0
2018-04-06 11:10:00,15.23,15.25,15.22,15.24,77096.0,9.9711,9.9842,9.9645,9.9776,77096.0
2018-04-06 11:15:00,15.24,15.25,15.22,15.24,61049.0,9.9776,9.9842,9.9645,9.9776,61049.0
2018-04-06 11:20:00,15.24,15.26,15.21,15.21,71238.0,9.9776,9.9907,9.958,9.958,71238.0
2018-04-06 11:25:00,15.21,15.28,15.21,15.27,118972.0,9.958,10.0038,9.958,9.9973,118972.0
2018-04-06 11:30:00,15.28,15.3,15.27,15.28,94958.0,10.0038,10.0169,9.9973,10.0038,94958.0
2018-04-06 11:35:00,15.28,15.33,15.27,15.33,81636.0,10.0038,10.0366,9.9973,10.0366,81636.0
2018-04-06 11:40:00,15.33,15.33,15.28,15.28,39461.0,10.0366,10.0366,10.0038,10.0038,39461.0
2018-04-06 11:45:00,15.28,15.29,15.24,15.26,108134.0,10.0038,10.0104,9.9776,9.9907,108134.0
2018-04-06 11:50:00,15.25,15.3,15.25,15.3,78069.0,9.9842,10.0169,9.9842,10.0169,78069.0
2018-04-06 11:55:00,15.3,15.32,15.29,15.32,51850.0,10.0169,10.03,10.0104,10.03,51850.0
2018-04-06 12:00:00,15.32,15.32,15.27,15.27,69292.0,10.03,10.03,9.9973,9.9973,69292.0
2018-04-06 12:05:00,15.28,15.29,15.27,15.28,31624.0,10.0038,10.0104,9.9973,10.0038,31624.0
2018-04-06 12:10:00,15.28,15.29,15.25,15.26,75351.0,10.0038,10.0104,9.9842,9.9907,75351.0
2018-04-06 12:15:00,15.26,15.26,15.23,15.23,67804.0,9.9907,9.9907,9.9711,9.9711,67804.0
2018-04-06 12:20:00,15.23,15.26,15.22,15.24,94178.0,9.9711,9.9907,9.9645,9.9776,94178.0
2018-04-06 12:25:00,15.24,15.26,15.23,15.24,67420.0,9.9776,9.9907,9.9711,9.9776,67420.0
2018-04-06 12:30:00,15.24,15.26,15.23,15.23,40737.0,9.9776,9.9907,9.9711,9.9711,40737.0
2018-04-06 12:35:00,15.24,15.25,15.23,15.24,56941.0,9.9776,9.9842,9.9711,9.9776,56941.0
2018-04-06 12:40:00,15.24,15.28,15.23,15.27,93763.0,9.9776,10.0038,9.9711,9.9973,93763.0
2018-04-06 12:45:00,15.27,15.29,15.26,15.29,44986.0,9.9973,10.0104,9.9907,10.0104,44986.0
2018-04-06 12:50:00,15.29,15.3,15.27,15.3,61987.0,10.0104,10.0169,9.9973,10.0169,61987.0
2018-04-06 12:55:00,15.29,15.32,15.29,15.31,56929.0,10.0104,10.03,10.0104,10.0235,56929.0
2018-04-06 13:00:00,15.31,15.31,15.27,15.28,41169.0,10.0235,10.0235,9.9973,10.0038,41169.0
2018-04-06 13:05:00,15.28,15.28,15.25,15.25,89117.0,10.0038,10.0038,9.9842,9.9842,89117.0
2018-04-06 13:10:00,15.25,15.25,15.21,15.21,80430.0,9.9842,9.9842,9.958,9.958,80430.0
2018-04-06 13:15:00,15.22,15.25,15.21,15.25,50254.0,9.9645,9.9842,9.958,9.9842,50254.0
2018-04-06 13:20:00,15.24,15.26,15.24,15.24,44294.0,9.9776,9.9907,9.9776,9.9776,44294.0
2018-04-06 13:25:00,15.25,15.27,15.24,15.25,44319.0,9.9842,9.9973,9.9776,9.9842,44319.0
2018-04-06 13:30:00,15.26,15.27,15.22,15.23,89163.0,9.9907,9.9973,9.9645,9.9711,89163.0
2018-04-06 13:35:00,15.22,15.26,15.22,15.23,92897.0,9.9645,9.9907,9.9645,9.9711,92897.0
2018-04-06 13:40:00,15.23,15.24,15.2,15.21,69517.0,9.9711,9.9776,9.9515,9.958,69517.0
2018-04-06 13:45:00,15.21,15.23,15.17,15.19,95660.0,9.958,9.9711,9.9318,9.9449,95660.0
2018-04-06 13:50:00,15.19,15.19,15.14,15.15,98767.0,9.9449,9.9449,9.9122,9.9187,98767.0
2018-04-06 13:55:00,15.15,15.17,15.11,15.12,79646.0,9.9187,9.9318,9.8925,9.8991,79646.0
2018-04-06 14:00:00,15.12,15.16,15.11,15.14,110578.0,9.8991,9.9253,9.8925,9.9122,110578.0
2018-04-06 14:05:00,15.14,15.14,15.1,15.12,66838.0,9.9122,9.9122,9.886,9.8991,66838.0
2018-04-06 14:10:00,15.12,15.15,15.11,15.15,45670.0,9.8991,9.9187,9.8925,9.9187,45670.0
2018-04-06 14:15:00,15.14,15.17,15.13,15.15,189297.0,9.9122,9.9318,9.9056,9.9187,189297.0
2018-04-06 14:20:00,15.16,15.18,15.15,15.16,108652.0,9.9253,9.9384,9.9187,9.9253,108652.0
2018-04-06 14:25:00,15.17,15.19,15.15,15.18,269681.0,9.9318,9.9449,9.9187,9.9384,269681.0
2018-04-06 14:30:00,15.17,15.19,15.14,15.15,121538.0,9.9318,9.9449,9.9122,9.9187,121538.0
2018-04-06 14:35:00,15.15,15.15,15.08,15.1,122263.0,9.9187,9.9187,9.8729,9.886,122263.0
2018-04-06 14:40:00,15.09,15.14,15.08,15.12,123734.0,9.8794,9.9122,9.8729,9.8991,123734.0
2018-04-06 14:45:00,15.12,15.12,15.08,15.1,95281.0,9.8991,9.8991,9.8729,9.886,95281.0
2018-04-06 14:50:00,15.1,15.1,15.06,15.09,112985.0,9.886,9.886,9.8598,9.8794,112985.0
2018-04-06 14:55:00,15.08,15.09,15.04,15.06,88464.0,9.8729,9.8794,9.8467,9.8598,88464.0
2018-04-06 15:00:00,15.06,15.1,15.04,15.04,98658.0,9.8598,9.886,9.8467,9.8467,98658.0
2018-04-06 15:05:00,15.04,15.09,15.03,15.09,168190.0,9.8467,9.8794,9.8402,9.8794,168190.0
2018-04-06 15:10:00,15.09,15.12,15.08,15.12,173930.0,9.8794,9.8991,9.8729,9.8991,173930.0
2018-04-06 15:15:00,15.12,15.13,15.1,15.11,164008.0,9.8991,9.9056,9.886,9.8925,164008.0
2018-04-06 15:20:00,15.1,15.13,15.1,15.12,79461.0,9.886,9.9056,9.886,9.8991,79461.0
2018-04-06 15:25:00,15.12,15.13,15.1,15.11,104247.0,9.8991,9.9056,9.886,9.8925,104247.0
2018-04-06 15:30:00,15.11,15.14,15.09,15.14,168943.0,9.8925,9.9122,9.8794,9.9122,168943.0
2018-04-06 15:35:00,15.14,15.16,15.12,15.16,190458.0,9.9122,9.9253,9.8991,9.9253,190458.0
2018-04-06 15:40:00,15.16,15.19,15.15,15.17,231737.0,9.9253,9.9449,9.9187,9.9318,231737.0
2018-04-06 15:45:00,15.18,15.18,15.14,15.14,212201.0,9.9384,9.9384,9.9122,9.9122,212201.0
2018-04-06 15:50:00,15.15,15.22,15.15,15.19,336539.0,9.9187,9.9645,9.9187,9.9449,336539.0
2018-04-06 15:55:00,15.19,15.21,15.17,15.18,465010.0,9.9449,9.958,9.9318,9.9384,465010.0
2018-04-09 09:30:00,15.27,15.29,15.05,15.09,478534.0,9.9973,10.0104,9.8533,9.8794,478534.0
2018-04-09 09:35:00,15.08,15.12,15.06,15.06,255664.0,9.8729,9.8991,9.8598,9.8598,255664.0
2018-04-09 09:40:00,15.06,15.08,15.05,15.06,151786.0,9.8598,9.8729,9.8533,9.8598,151786.0
2018-04-09 09:45:00,15.06,15.06,14.98,15.06,393475.0,9.8598,9.8598,9.8074,9.8598,393475.0
2018-04-09 09:50:00,15.06,15.09,15.05,15.08,198598.0,9.8598,9.8794,9.8533,9.8729,198598.0
2018-04-09 09:55:00,15.09,15.21,15.08,15.19,269541.0,9.8794,9.958,9.8729,9.9449,269541.0
2018-04-09 10:00:00,15.19,15.24,15.18,15.2,334361.0,9.9449,9.9776,9.9384,9.9515,334361.0
2018-04-09 10:05:00,15.2,15.21,15.18,15.2,259384.0,9.9515,9.958,9.9384,9.9515,259384.0
2018-04-09 10:10:00,15.2,15.29,15.2,15.28,277083.0,9.9515,10.0104,9.9515,10.0038,277083.0
2018-04-09 10:15:00,15.29,15.31,15.25,15.28,360597.0,10.0104,10.0235,9.9842,10.0038,360597.0
2018-04-09 10:20:00,15.28,15.33,15.27,15.32,196912.0,10.0038,10.0366,9.9973,10.03,196912.0
2018-04-09 10:25:00,15.33,15.33,15.25,15.26,113696.0,10.0366,10.0366,9.9842,9.9907,113696.0
2018-04-09 10:30:00,15.26,15.32,15.25,15.32,234613.0,9.9907,10.03,9.9842,10.03,234613.0
2018-04-09 10:35:00,15.32,15.33,15.28,15.3,197080.0,10.03,10.0366,10.0038,10.0169,197080.0
2018-04-09 10:40:00,15.3,15.33,15.26,15.33,286536.0,10.0169,10.0366,9.9907,10.0366,286536.0
2018-04-09 10:45:00,15.33,15.37,15.32,15.37,119080.0,10.0366,10.0628,10.03,10.0628,119080.0
2018-04-09 10:50:00,15.37,15.41,15.33,15.33,203399.0,10.0628,10.0889,10.0366,10.0366,203399.0
2018-04-09 10:55:00,15.33,15.35,15.31,15.32,91905.0,10.0366,10.0497,10.0235,10.03,91905.0
2018-04-09 11:00:00,15.31,15.36,15.3,15.36,109453.0,10.0235,10.0562,10.0169,10.0562,109453.0
2018-04-09 11:05:00,15.36,15.36,15.31,15.32,56305.0,10.0562,10.0562,10.0235,10.03,56305.0
2018-04-09 11:10:00,15.32,15.35,15.31,15.35,76170.0,10.03,10.0497,10.0235,10.0497,76170.0
2018-04-09 11:15:00,15.35,15.35,15.32,15.32,64509.0,10.0497,10.0497,10.03,10.03,64509.0
2018-04-09 11:20:00,15.32,15.35,15.31,15.35,96462.0,10.03,10.0497,10.0235,10.0497,96462.0
2018-04-09 11:25:00,15.35,15.38,15.34,15.36,97547.0,10.0497,10.0693,10.0431,10.0562,97547.0
2018-04-09 11:30:00,15.35,15.4,15.35,15.36,100514.0,10.0497,10.0824,10.0497,10.0562,100514.0
2018-04-09 11:35:00,15.36,15.38,15.35,15.35,148034.0,10.0562,10.0693,10.0497,10.0497,148034.0
2018-04-09 11:40:00,15.35,15.36,15.33,15.36,98747.0,10.0497,10.0562,10.0366,10.0562,98747.0
2018-04-09 11:45:00,15.36,15.37,15.34,15.34,56264.0,10.0562,10.0628,10.0431,10.0431,56264.0
2018-04-09 11:50:00,15.34,15.35,15.31,15.32,110653.0,10.0431,10.0497,10.0235,10.03,110653.0
2018-04-09 11:55:00,15.32,15.33,15.3,15.32,90527.0,10.03,10.0366,10.0169,10.03,90527.0
2018-04-09 12:00:00,15.32,15.35,15.32,15.32,70329.0,10.03,10.0497,10.03,10.03,70329.0
2018-04-09 12:05:00,15.32,15.34,15.32,15.33,51186.0,10.03,10.0431,10.03,10.0366,51186.0
2018-04-09 12:10:00,15.32,15.33,15.3,15.3,84668.0,10.03,10.0366,10.0169,10.0169,84668.0
2018-04-09 12:15:00,15.31,15.31,15.27,15.29,91730.0,10.0235,10.0235,9.9973,10.0104,91730.0
2018-04-09 12:20:00,15.3,15.31,15.28,15.31,53860.0,10.0169,10.0235,10.0038,10.0235,53860.0
2018-04-09 12:25:00,15.31,15.31,15.29,15.29,71532.0,10.0235,10.0235,10.0104,10.0104,71532.0
2018-04-09 12:30:00,15.3,15.3,15.29,15.3,44422.0,10.0169,10.0169,10.0104,10.0169,44422.0
2018-04-09 12:35:00,15.29,15.31,15.27,15.28,138187.0,10.0104,10.0235,9.9973,10.0038,138187.0
2018-04-09 12:40:00,15.28,15.3,15.27,15.29,77563.0,10.0038,10.0169,9.9973,10.0104,77563.0
2018-04-09 12:45:00,15.29,15.31,15.27,15.3,95391.0,10.0104,10.0235,9.9973,10.0169,95391.0
2018-04-09 12:50:00,15.29,15.31,15.29,15.3,83226.0,10.0104,10.0235,10.0104,10.0169,83226.0
2018-04-09 12:55:00,15.31,15.31,15.3,15.31,27863.0,10.0235,10.0235,10.0169,10.0235,27863.0
2018-04-09 13:00:00,15.31,15.34,15.3,15.34,111408.0,10.0235,10.0431,10.0169,10.0431,111408.0
2018-04-09 13:05:00,15.34,15.34,15.32,15.33,85854.0,10.0431,10.0431,10.03,10.0366,85854.0
2018-04-09 13:10:00,15.33,15.35,15.32,15.34,54008.0,10.0366,10.0497,10.03,10.0431,54008.0
2018-04-09 13:15:00,15.33,15.35,15.33,15.35,40113.0,10.0366,10.0497,10.0366,10.0497,40113.0
2018-04-09 13:20:00,15.35,15.35,15.32,15.34,134447.0,10.0497,10.0497,10.03,10.0431,134447.0
2018-04-09 13:25:00,15.33,15.33,15.32,15.33,52110.0,10.0366,10.0366,10.03,10.0366,52110.0
2018-04-09 13:30:00,15.33,15.33,15.31,15.32,74789.0,10.0366,10.0366,10.0235,10.03,74789.0
2018-04-09 13:35:00,15.32,15.33,15.3,15.33,57476.0,10.03,10.0366,10.0169,10.0366,57476.0
2018-04-09 13:40:00,15.32,15.33,15.3,15.32,59154.0,10.03,10.0366,10.0169,10.03,59154.0
2018-04-09 13:45:00,15.33,15.33,15.31,15.32,33931.0,10.0366,10.0366,10.0235,10.03,33931.0
2018-04-09 13:50:00,15.32,15.34,15.31,15.32,94858.0,10.03,10.0431,10.0235,10.03,94858.0
2018-04-09 13:55:00,15.33,15.33,15.31,15.31,348511.0,10.0366,10.0366,10.0235,10.0235,348511.0
2018-04-09 14:00:00,15.32,15.32,15.29,15.31,90339.0,10.03,10.03,10.0104,10.0235,90339.0
2018-04-09 14:05:00,15.3,15.31,15.3,15.31,92912.0,10.0169,10.0235,10.0169,10.0235,92912.0
2018-04-09 14:10:00,15.31,15.32,15.29,15.32,105060.0,10.0235,10.03,10.0104,10.03,105060.0
2018-04-09 14:15:00,15.32,15.33,15.3,15.31,48101.0,10.03,10.0366,10.0169,10.0235,48101.0
2018-04-09 14:20:00,15.31,15.31,15.28,15.29,127341.0,10.0235,10.0235,10.0038,10.0104,127341.0
2018-04-09 14:25:00,15.28,15.29,15.27,15.29,132966.0,10.0038,10.0104,9.9973,10.0104,132966.0
2018-04-09 14:30:00,15.28,15.29,15.27,15.29,86011.0,10.0038,10.0104,9.9973,10.0104,86011.0
2018-04-09 14:35:00,15.29,15.3,15.28,15.29,111039.0,10.0104,10.0169,10.0038,10.0104,111039.0
2018-04-09 14:40:00,15.29,15.3,15.26,15.26,92145.0,10.0104,10.0169,9.9907,9.9907,92145.0
2018-04-09 14:45:00,15.26,15.28,15.25,15.27,141793.0,9.9907,10.0038,9.9842,9.9973,141793.0
2018-04-09 14:50:00,15.26,15.27,15.25,15.27,88006.0,9.9907,9.9973,9.9842,9.9973,88006.0
2018-04-09 14:55:00,15.27,15.27,15.25,15.25,58205.0,9.9973,9.9973,9.9842,9.9842,58205.0
2018-04-09 15:00:00,15.25,15.3,15.25,15.29,201908.0,9.9842,10.0169,9.9842,10.0104,201908.0
2018-04-09 15:05:00,15.28,15.29,15.26,15.28,127326.0,10.0038,10.0104,9.9907,10.0038,127326.0
2018-04-09 15:10:00,15.28,15.28,15.25,15.25,60674.0,10.0038,10.0038,9.9842,9.9842,60674.0
2018-04-09 15:15:00,15.25,15.26,15.2,15.2,152938.0,9.9842,9.9907,9.9515,9.9515,152938.0
2018-04-09 15:20:00,15.2,15.21,15.17,15.19,223769.0,9.9515,9.958,9.9318,9.9449,223769.0
2018-04-09 15:25:00,15.19,15.21,15.18,15.2,212589.0,9.9449,9.958,9.9384,9.9515,212589.0
2018-04-09 15:30:00,15.2,15.21,15.17,15.17,261501.0,9.9515,9.958,9.9318,9.9318,261501.0
2018-04-09 15:35:00,15.18,15.2,15.16,15.17,259603.0,9.9384,9.9515,9.9253,9.9318,259603.0
2018-04-09 15:40:00,15.17,15.17,15.13,15.17,232637.0,9.9318,9.9318,9.9056,9.9318,232637.0
2018-04-09 15:45:00,15.16,15.17,15.13,15.15,544999.0,9.9253,9.9318,9.9056,9.9187,544999.0
2018-04-09 15:50:00,15.15,15.16,15.13,15.13,305148.0,9.9187,9.9253,9.9056,9.9056,305148.0
2018-04-09 15:55:00,15.14,15.15,15.08,15.11,803506.0,9.9122,9.9187,9.8729,9.8925,803506.0
2018-04-10 09:30:00,15.15,15.23,15.08,15.22,618966.0,9.9187,9.9711,9.8729,9.9645,618966.0
2018-04-10 09:35:00,15.22,15.23,15.17,15.19,156077.0,9.9645,9.9711,9.9318,9.9449,156077.0
2018-04-10 09:40:00,15.2,15.27,15.19,15.27,196732.0,9.9515,9.9973,9.9449,9.9973,196732.0
2018-04-10 09:45:00,15.27,15.3,15.23,15.24,163923.0,9.9973,10.0169,9.9711,9.9776,163923.0
2018-04-10 09:50:00,15.24,15.27,15.22,15.25,421022.0,9.9776,9.9973,9.9645,9.9842,421022.0
2018-04-10 09:55:00,15.25,15.27,15.23,15.26,467216.0,9.9842,9.9973,9.9711,9.9907,467216.0
2018-04-10 10:00:00,15.26,15.28,15.23,15.24,124829.0,9.9907,10.0038,9.9711,9.9776,124829.0
2018-04-10 10:05:00,15.24,15.28,15.22,15.28,356531.0,9.9776,10.0038,9.9645,10.0038,356531.0
2018-04-10 10:10:00,15.28,15.35,15.25,15.34,172706.0,10.0038,10.0497,9.9842,10.0431,172706.0
2018-04-10 10:15:00,15.34,15.37,15.3,15.3,119582.0,10.0431,10.0628,10.0169,10.0169,119582.0
2018-04-10 10:20:00,15.3,15.35,15.27,15.35,213978.0,10.0169,10.0497,9.9973,10.0497,213978.0
2018-04-10 10:25:00,15.35,15.35,15.31,15.31,110915.0,10.0497,10.0497,10.0235,10.0235,110915.0
2018-04-10 10:30:00,15.31,15.32,15.28,15.32,391838.0,10.0235,10.03,10.0038,10.03,391838.0
2018-04-10 10:35:00,15.32,15.33,15.3,15.32,196548.0,10.03,10.0366,10.0169,10.03,196548.0
2018-04-10 10:40:00,15.33,15.37,15.32,15.33,187567.0,10.0366,10.0628,10.03,10.0366,187567.0
2018-04-10 10:45:00,15.34,15.38,15.33,15.35,123356.0,10.0431,10.0693,10.0366,10.0497,123356.0
2018-04-10 10:50:00,15.35,15.36,15.32,15.33,184534.0,10.0497,10.0562,10.03,10.0366,184534.0
2018-04-10 10:55:00,15.34,15.34,15.29,15.33,562786.0,10.0431,10.0431,10.0104,10.0366,562786.0
2018-04-10 11:00:00,15.32,15.37,15.32,15.35,274500.0,10.03,10.0628,10.03,10.0497,274500.0
2018-04-10 11:05:00,15.36,15.37,15.3,15.31,634531.0,10.0562,10.0628,10.0169,10.0235,634531.0
2018-04-10 11:10:00,15.31,15.32,15.28,15.29,170684.0,10.0235,10.03,10.0038,10.0104,170684.0
2018-04-10 11:15:00,15.29,15.36,15.28,15.35,160314.0,10.0104,10.0562,10.0038,10.0497,160314.0
2018-04-10 11:20:00,15.36,15.37,15.33,15.37,92443.0,10.0562,10.0628,10.0366,10.0628,92443.0
2018-04-10 11:25:00,15.37,15.37,15.32,15.34,268762.0,10.0628,10.0628,10.03,10.0431,268762.0
2018-04-10 11:30:00,15.34,15.38,15.33,15.38,442106.0,10.0431,10.0693,10.0366,10.0693,442106.0
2018-04-10 11:35:00,15.38,15.39,15.34,15.37,164641.0,10.0693,10.0758,10.0431,10.0628,164641.0
2018-04-10 11:40:00,15.37,15.42,15.36,15.39,234779.0,10.0628,10.0955,10.0562,10.0758,234779.0
2018-04-10 11:45:00,15.39,15.42,15.37,15.41,283645.0,10.0758,10.0955,10.0628,10.0889,283645.0
2018-04-10 11:50:00,15.4,15.42,15.39,15.4,102351.0,10.0824,10.0955,10.0758,10.0824,102351.0
2018-04-10 11:55:00,15.4,15.43,15.4,15.4,117944.0,10.0824,10.102,10.0824,10.0824,117944.0
2018-04-10 12:00:00,15.41,15.42,15.39,15.41,141775.0,10.0889,10.0955,10.0758,10.0889,141775.0
2018-04-10 12:05:00,15.42,15.42,15.38,15.41,84617.0,10.0955,10.0955,10.0693,10.0889,84617.0
2018-04-10 12:10:00,15.41,15.41,15.38,15.39,105842.0,10.0889,10.0889,10.0693,10.0758,105842.0
2018-04-10 12:15:00,15.39,15.41,15.38,15.41,67226.0,10.0758,10.0889,10.0693,10.0889,67226.0
2018-04-10 12:20:00,15.41,15.41,15.37,15.37,78591.0,10.0889,10.0889,10.0628,10.0628,78591.0
2018-04-10 12:25:00,15.37,15.38,15.32,15.37,282370.0,10.0628,10.0693,10.03,10.0628,282370.0
2018-04-10 12:30:00,15.37,15.38,15.35,15.37,133994.0,10.0628,10.0693,10.0497,10.0628,133994.0
2018-04-10 12:35:00,15.37,15.42,15.37,15.42,136026.0,10.0628,10.0955,10.0628,10.0955,136026.0
2018-04-10 12:40:00,15.41,15.43,15.41,15.41,105606.0,10.0889,10.102,10.0889,10.0889,105606.0
2018-04-10 12:45:00,15.42,15.45,15.41,15.45,83098.0,10.0955,10.1151,10.0889,10.1151,83098.0
2018-04-10 12:50:00,15.44,15.45,15.4,15.41,108150.0,10.1086,10.1151,10.0824,10.0889,108150.0
2018-04-10 12:55:00,15.42,15.44,15.41,15.41,97496.0,10.0955,10.1086,10.0889,10.0889,97496.0
2018-04-10 13:00:00,15.41,15.43,15.4,15.42,101456.0,10.0889,10.102,10.0824,10.0955,101456.0
2018-04-10 13:05:00,15.43,15.43,15.4,15.41,109001.0,10.102,10.102,10.0824,10.0889,109001.0
2018-04-10 13:10:00,15.41,15.43,15.4,15.43,97213.0,10.0889,10.102,10.0824,10.102,97213.0
2018-04-10 13:15:00,15.43,15.44,15.41,15.44,129347.0,10.102,10.1086,10.0889,10.1086,129347.0
2018-04-10 13:20:00,15.44,15.47,15.42,15.45,188942.0,10.1086,10.1282,10.0955,10.1151,188942.0
2018-04-10 13:25:00,15.46,15.48,15.45,15.48,48955.0,10.1217,10.1348,10.1151,10.1348,48955.0
2018-04-10 13:30:00,15.48,15.51,15.47,15.51,147287.0,10.1348,10.1544,10.1282,10.1544,147287.0
2018-04-10 13:35:00,15.51,15.51,15.49,15.5,52866.0,10.1544,10.1544,10.1413,10.1479,52866.0
2018-04-10 13:40:00,15.49,15.51,15.48,15.49,185505.0,10.1413,10.1544,10.1348,10.1413,185505.0
2018-04-10 13:45:00,15.5,15.5,15.44,15.46,245085.0,10.1479,10.1479,10.1086,10.1217,245085.0
2018-04-10 13:50:00,15.46,15.48,15.45,15.48,66339.0,10.1217,10.1348,10.1151,10.1348,66339.0
2018-04-10 13:55:00,15.48,15.54,15.47,15.54,187781.0,10.1348,10.1741,10.1282,10.1741,187781.0
2018-04-10 14:00:00,15.54,15.54,15.52,15.54,81690.0,10.1741,10.1741,10.161,10.1741,81690.0
2018-04-10 14:05:00,15.54,15.55,15.52,15.54,254823.0,10.1741,10.1806,10.161,10.1741,254823.0
2018-04-10 14:10:00,15.55,15.55,15.54,15.55,133034.0,10.1806,10.1806,10.1741,10.1806,133034.0
2018-04-10 14:15:00,15.54,15.62,15.54,15.6,458147.0,10.1741,10.2264,10.1741,10.2133,458147.0
2018-04-10 14:20:00,15.59,15.6,15.58,15.59,131133.0,10.2068,10.2133,10.2002,10.2068,131133.0
2018-04-10 14:25:00,15.59,15.59,15.57,15.58,183285.0,10.2068,10.2068,10.1937,10.2002,183285.0
2018-04-10 14:30:00,15.58,15.61,15.57,15.61,174524.0,10.2002,10.2199,10.1937,10.2199,174524.0
2018-04-10 14:35:00,15.61,15.63,15.59,15.63,221204.0,10.2199,10.233,10.2068,10.233,221204.0
2018-04-10 14:40:00,15.63,15.63,15.59,15.63,155112.0,10.233,10.233,10.2068,10.233,155112.0
2018-04-10 14:45:00,15.62,15.68,15.62,15.62,282037.0,10.2264,10.2657,10.2264,10.2264,282037.0
2018-04-10 14:50:00,15.63,15.68,15.62,15.67,296829.0,10.233,10.2657,10.2264,10.2592,296829.0
2018-04-10 14:55:00,15.67,15.67,15.64,15.64,143796.0,10.2592,10.2592,10.2395,10.2395,143796.0
2018-04-10 15:00:00,15.65,15.65,15.6,15.61,128165.0,10.2461,10.2461,10.2133,10.2199,128165.0
2018-04-10 15:05:00,15.61,15.65,15.6,15.65,163711.0,10.2199,10.2461,10.2133,10.2461,163711.0
2018-04-10 15:10:00,15.65,15.65,15.62,15.63,153186.0,10.2461,10.2461,10.2264,10.233,153186.0
2018-04-10 15:15:00,15.63,15.65,15.62,15.65,126947.0,10.233,10.2461,10.2264,10.2461,126947.0
2018-04-10 15:20:00,15.65,15.65,15.6,15.6,173733.0,10.2461,10.2461,10.2133,10.2133,173733.0
2018-04-10 15:25:00,15.61,15.61,15.57,15.58,170077.0,10.2199,10.2199,10.1937,10.2002,170077.0
2018-04-10 15:30:00,15.59,15.59,15.54,15.56,411377.0,10.2068,10.2068,10.1741,10.1871,411377.0
2018-04-10 15:35:00,15.56,15.6,15.55,15.6,316067.0,10.1871,10.2133,10.1806,10.2133,316067.0
2018-04-10 15:40:00,15.6,15.6,15.55,15.55,249646.0,10.2133,10.2133,10.1806,10.1806,249646.0
2018-04-10 15:45:00,15.55,15.59,15.55,15.58,359877.0,10.1806,10.2068,10.1806,10.2002,359877.0
2018-04-10 15:50:00,15.58,15.6,15.57,15.59,736433.0,10.2002,10.2133,10.1937,10.2068,736433.0
2018-04-10 15:55:00,15.59,15.61,15.58,15.6,2310705.0,10.2068,10.2199,10.2002,10.2133,2310705.0
2018-04-11 09:30:00,15.49,15.57,15.46,15.54,375522.0,10.1413,10.1937,10.1217,10.1741,375522.0
2018-04-11 09:35:00,15.55,15.6,15.54,15.56,142415.0,10.1806,10.2133,10.1741,10.1871,142415.0
2018-04-11 09:40:00,15.56,15.66,15.55,15.6,234721.0,10.1871,10.2526,10.1806,10.2133,234721.0
2018-04-11 09:45:00,15.6,15.62,15.58,15.59,271787.0,10.2133,10.2264,10.2002,10.2068,271787.0
2018-04-11 09:50:00,15.59,15.59,15.53,15.57,186363.0,10.2068,10.2068,10.1675,10.1937,186363.0
2018-04-11 09:55:00,15.56,15.57,15.49,15.54,218319.0,10.1871,10.1937,10.1413,10.1741,218319.0
2018-04-11 10:00:00,15.54,15.55,15.51,15.51,160928.0,10.1741,10.1806,10.1544,10.1544,160928.0
2018-04-11 10:05:00,15.51,15.53,15.48,15.49,99822.0,10.1544,10.1675,10.1348,10.1413,99822.0
2018-04-11 10:10:00,15.5,15.5,15.45,15.47,81319.0,10.1479,10.1479,10.1151,10.1282,81319.0
2018-04-11 10:15:00,15.46,15.48,15.44,15.44,99417.0,10.1217,10.1348,10.1086,10.1086,99417.0
2018-04-11 10:20:00,15.44,15.46,15.4,15.45,94844.0,10.1086,10.1217,10.0824,10.1151,94844.0
2018-04-11 10:25:00,15.45,15.45,15.38,15.39,127156.0,10.1151,10.1151,10.0693,10.0758,127156.0
2018-04-11 10:30:00,15.38,15.41,15.36,15.4,115146.0,10.0693,10.0889,10.0562,10.0824,115146.0
2018-04-11 10:35:00,15.4,15.45,15.37,15.41,89367.0,10.0824,10.1151,10.0628,10.0889,89367.0
2018-04-11 10:40:00,15.42,15.45,15.39,15.43,260892.0,10.0955,10.1151,10.0758,10.102,260892.0
2018-04-11 10:45:00,15.44,15.47,15.42,15.45,196725.0,10.1086,10.1282,10.0955,10.1151,196725.0
2018-04-11 10:50:00,15.45,15.46,15.43,15.45,176762.0,10.1151,10.1217,10.102,10.1151,176762.0
2018-04-11 10:55:00,15.45,15.48,15.44,15.45,135418.0,10.1151,10.1348,10.1086,10.1151,135418.0
2018-04-11 11:00:00,15.45,15.47,15.44,15.47,121564.0,10.1151,10.1282,10.1086,10.1282,121564.0
2018-04-11 11:05:00,15.46,15.51,15.46,15.49,278539.0,10.1217,10.1544,10.1217,10.1413,278539.0
2018-04-11 11:10:00,15.49,15.49,15.44,15.45,154011.0,10.1413,10.1413,10.1086,10.1151,154011.0
2018-04-11 11:15:00,15.45,15.47,15.42,15.42,116791.0,10.1151,10.1282,10.0955,10.0955,116791.0
2018-04-11 11:20:00,15.43,15.43,15.39,15.41,149112.0,10.102,10.102,10.0758,10.0889,149112.0
2018-04-11 11:25:00,15.41,15.42,15.4,15.41,149785.0,10.0889,10.0955,10.0824,10.0889,149785.0
2018-04-11 11:30:00,15.41,15.42,15.38,15.38,106315.0,10.0889,10.0955,10.0693,10.0693,106315.0
2018-04-11 11:35:00,15.38,15.4,15.35,15.4,151393.0,10.0693,10.0824,10.0497,10.0824,151393.0
2018-04-11 11:40:00,15.4,15.44,15.39,15.44,108143.0,10.0824,10.1086,10.0758,10.1086,108143.0
2018-04-11 11:45:00,15.44,15.45,15.42,15.43,66673.0,10.1086,10.1151,10.0955,10.102,66673.0
2018-04-11 11:50:00,15.43,15.47,15.42,15.45,160457.0,10.102,10.1282,10.0955,10.1151,160457.0
2018-04-11 11:55:00,15.45,15.47,15.43,15.46,86220.0,10.1151,10.1282,10.102,10.1217,86220.0
2018-04-11 12:00:00,15.46,15.47,15.43,15.46,280248.0,10.1217,10.1282,10.102,10.1217,280248.0
2018-04-11 12:05:00,15.46,15.48,15.43,15.44,152335.0,10.1217,10.1348,10.102,10.1086,152335.0
2018-04-11 12:10:00,15.45,15.46,15.44,15.45,74866.0,10.1151,10.1217,10.1086,10.1151,74866.0
2018-04-11 12:15:00,15.45,15.45,15.42,15.44,82560.0,10.1151,10.1151,10.0955,10.1086,82560.0
2018-04-11 12:20:00,15.44,15.44,15.42,15.43,53263.0,10.1086,10.1086,10.0955,10.102,53263.0
2018-04-11 12:25:00,15.44,15.46,15.43,15.44,59160.0,10.1086,10.1217,10.102,10.1086,59160.0
2018-04-11 12:30:00,15.44,15.45,15.42,15.43,63239.0,10.1086,10.1151,10.0955,10.102,63239.0
2018-04-11 12:35:00,15.44,15.44,15.41,15.42,41642.0,10.1086,10.1086,10.0889,10.0955,41642.0
2018-04-11 12:40:00,15.42,15.44,15.41,15.44,89272.0,10.0955,10.1086,10.0889,10.1086,89272.0
2018-04-11 12:45:00,15.44,15.44,15.4,15.43,79971.0,10.1086,10.1086,10.0824,10.102,79971.0
2018-04-11 12:50:00,15.43,15.44,15.41,15.43,64803.0,10.102,10.1086,10.0889,10.102,64803.0
2018-04-11 12:55:00,15.43,15.44,15.42,15.44,65287.0,10.102,10.1086,10.0955,10.1086,65287.0
2018-04-11 13:00:00,15.44,15.45,15.43,15.45,157084.0,10.1086,10.1151,10.102,10.1151,157084.0
2018-04-11 13:05:00,15.45,15.47,15.43,15.46,229664.0,10.1151,10.1282,10.102,10.1217,229664.0
2018-04-11 13:10:00,15.46,15.47,15.45,15.46,255032.0,10.1217,10.1282,10.1151,10.1217,255032.0
2018-04-11 13:15:00,15.46,15.47,15.45,15.46,126482.0,10.1217,10.1282,10.1151,10.1217,126482.0
2018-04-11 13:20:00,15.46,15.49,15.46,15.49,88484.0,10.1217,10.1413,10.1217,10.1413,88484.0
2018-04-11 13:25:00,15.49,15.53,15.46,15.51,288987.0,10.1413,10.1675,10.1217,10.1544,288987.0
2018-04-11 13:30:00,15.51,15.51,15.45,15.46,68986.0,10.1544,10.1544,10.1151,10.1217,68986.0
2018-04-11 13:35:00,15.45,15.46,15.43,15.44,39735.0,10.1151,10.1217,10.102,10.1086,39735.0
2018-04-11 13:40:00,15.44,15.45,15.43,15.44,54975.0,10.1086,10.1151,10.102,10.1086,54975.0
2018-04-11 13:45:00,15.44,15.48,15.43,15.48,96778.0,10.1086,10.1348,10.102,10.1348,96778.0
2018-04-11 13:50:00,15.47,15.49,15.46,15.48,160438.0,10.1282,10.1413,10.1217,10.1348,160438.0
2018-04-11 13:55:00,15.47,15.48,15.44,15.46,137599.0,10.1282,10.1348,10.1086,10.1217,137599.0
2018-04-11 14:00:00,15.47,15.47,15.44,15.45,96275.0,10.1282,10.1282,10.1086,10.1151,96275.0
2018-04-11 14:05:00,15.45,15.45,15.4,15.4,92135.0,10.1151,10.1151,10.0824,10.0824,92135.0
2018-04-11 14:10:00,15.4,15.44,15.4,15.44,368537.0,10.0824,10.1086,10.0824,10.1086,368537.0
2018-04-11 14:15:00,15.43,15.46,15.42,15.45,532172.0,10.102,10.1217,10.0955,10.1151,532172.0
2018-04-11 14:20:00,15.45,15.45,15.42,15.42,275062.0,10.1151,10.1151,10.0955,10.0955,275062.0
2018-04-11 14:25:00,15.43,15.43,15.38,15.39,298989.0,10.102,10.102,10.0693,10.0758,298989.0
2018-04-11 14:30:00,15.39,15.39,15.36,15.37,285575.0,10.0758,10.0758,10.0562,10.0628,285575.0
2018-04-11 14:35:00,15.37,15.37,15.35,15.36,184916.0,10.0628,10.0628,10.0497,10.0562,184916.0
2018-04-11 14:40:00,15.36,15.36,15.31,15.32,512510.0,10.0562,10.0562,10.0235,10.03,512510.0
2018-04-11 14:45:00,15.32,15.35,15.31,15.33,154702.0,10.03,10.0497,10.0235,10.0366,154702.0
2018-04-11 14:50:00,15.33,15.34,15.29,15.31,509017.0,10.0366,10.0431,10.0104,10.0235,509017.0
2018-04-11 14:55:00,15.31,15.36,15.31,15.36,109733.0,10.0235,10.0562,10.0235,10.0562,109733.0
2018-04-11 15:00:00,15.36,15.39,15.36,15.38,112381.0,10.0562,10.0758,10.0562,10.0693,112381.0
2018-04-11 15:05:00,15.39,15.39,15.34,15.35,93652.0,10.0758,10.0758,10.0431,10.0497,93652.0
2018-04-11 15:10:00,15.35,15.37,15.34,15.36,246015.0,10.0497,10.0628,10.0431,10.0562,246015.0
2018-04-11 15:15:00,15.36,15.39,15.36,15.38,80728.0,10.0562,10.0758,10.0562,10.0693,80728.0
2018-04-11 15:20:00,15.38,15.38,15.35,15.36,136457.0,10.0693,10.0693,10.0497,10.0562,136457.0
2018-04-11 15:25:00,15.37,15.39,15.35,15.37,340964.0,10.0628,10.0758,10.0497,10.0628,340964.0
2018-04-11 15:30:00,15.37,15.38,15.35,15.37,207206.0,10.0628,10.0693,10.0497,10.0628,207206.0
2018-04-11 15:35:00,15.36,15.37,15.33,15.33,111632.0,10.0562,10.0628,10.0366,10.0366,111632.0
2018-04-11 15:40:00,15.33,15.35,15.32,15.35,143398.0,10.0366,10.0497,10.03,10.0497,143398.0
2018-04-11 15:45:00,15.35,15.36,15.34,15.34,231718.0,10.0497,10.0562,10.0431,10.0431,231718.0
2018-04-11 15:50:00,15.34,15.35,15.33,15.34,207946.0,10.0431,10.0497,10.0366,10.0431,207946.0
2018-04-11 15:55:00,15.34,15.36,15.33,15.35,533368.0,10.0431,10.0562,10.0366,10.0497,533368.0
2018-04-12 09:30:00,15.4,15.42,15.32,15.33,293106.0,10.0824,10.0955,10.03,10.0366,293106.0
2018-04-12 09:35:00,15.33,15.36,15.28,15.29,143670.0,10.0366,10.0562,10.0038,10.0104,143670.0
2018-04-12 09:40:00,15.29,15.37,15.25,15.36,306904.0,10.0104,10.0628,9.9842,10.0562,306904.0
2018-04-12 09:45:00,15.37,15.37,15.35,15.36,169014.0,10.0628,10.0628,10.0497,10.0562,169014.0
2018-04-12 09:50:00,15.37,15.37,15.34,15.35,63263.0,10.0628,10.0628,10.0431,10.0497,63263.0
2018-04-12 09:55:00,15.36,15.39,15.33,15.39,137954.0,10.0562,10.0758,10.0366,10.0758,137954.0
2018-04-12 10:00:00,15.39,15.4,15.35,15.36,134371.0,10.0758,10.0824,10.0497,10.0562,134371.0
2018-04-12 10:05:00,15.36,15.36,15.32,15.35,156718.0,10.0562,10.0562,10.03,10.0497,156718.0
2018-04-12 10:10:00,15.35,15.35,15.31,15.34,112279.0,10.0497,10.0497,10.0235,10.0431,112279.0
2018-04-12 10:15:00,15.34,15.34,15.32,15.34,153599.0,10.0431,10.0431,10.03,10.0431,153599.0
2018-04-12 10:20:00,15.33,15.34,15.32,15.33,73576.0,10.0366,10.0431,10.03,10.0366,73576.0
2018-04-12 10:25:00,15.33,15.34,15.3,15.31,124929.0,10.0366,10.0431,10.0169,10.0235,124929.0
2018-04-12 10:30:00,15.31,15.32,15.27,15.3,128524.0,10.0235,10.03,9.9973,10.0169,128524.0
2018-04-12 10:35:00,15.31,15.32,15.27,15.3,94418.0,10.0235,10.03,9.9973,10.0169,94418.0
2018-04-12 10:40:00,15.3,15.31,15.24,15.25,109872.0,10.0169,10.0235,9.9776,9.9842,109872.0
2018-04-12 10:45:00,15.25,15.27,15.24,15.25,82738.0,9.9842,9.9973,9.9776,9.9842,82738.0
2018-04-12 10:50:00,15.25,15.25,15.23,15.23,86617.0,9.9842,9.9842,9.9711,9.9711,86617.0
2018-04-12 10:55:00,15.23,15.26,15.23,15.26,157603.0,9.9711,9.9907,9.9711,9.9907,157603.0
2018-04-12 11:00:00,15.25,15.26,15.24,15.26,48846.0,9.9842,9.9907,9.9776,9.9907,48846.0
2018-04-12 11:05:00,15.26,15.27,15.24,15.25,50113.0,9.9907,9.9973,9.9776,9.9842,50113.0
2018-04-12 11:10:00,15.24,15.25,15.23,15.24,65545.0,9.9776,9.9842,9.9711,9.9776,65545.0
2018-04-12 11:15:00,15.24,15.26,15.23,15.25,82585.0,9.9776,9.9907,9.9711,9.9842,82585.0
2018-04-12 11:20:00,15.25,15.27,15.23,15.27,144171.0,9.9842,9.9973,9.9711,9.9973,144171.0
2018-04-12 11:25:00,15.27,15.27,15.23,15.25,106361.0,9.9973,9.9973,9.9711,9.9842,106361.0
2018-04-12 11:30:00,15.24,15.27,15.23,15.25,149229.0,9.9776,9.9973,9.9711,9.9842,149229.0
2018-04-12 11:35:00,15.25,15.29,15.25,15.27,75633.0,9.9842,10.0104,9.9842,9.9973,75633.0
2018-04-12 11:40:00,15.27,15.29,15.25,15.26,98829.0,9.9973,10.0104,9.9842,9.9907,98829.0
2018-04-12 11:45:00,15.26,15.28,15.23,15.26,233019.0,9.9907,10.0038,9.9711,9.9907,233019.0
2018-04-12 11:50:00,15.26,15.28,15.24,15.26,91709.0,9.9907,10.0038,9.9776,9.9907,91709.0
2018-04-12 11:55:00,15.27,15.27,15.23,15.24,82046.0,9.9973,9.9973,9.9711,9.9776,82046.0
2018-04-12 12:00:00,15.25,15.29,15.25,15.27,110314.0,9.9842,10.0104,9.9842,9.9973,110314.0
2018-04-12 12:05:00,15.28,15.32,15.28,15.31,347812.0,10.0038,10.03,10.0038,10.0235,347812.0
2018-04-12 12:10:00,15.32,15.33,15.29,15.31,194479.0,10.03,10.0366,10.0104,10.0235,194479.0
2018-04-12 12:15:00,15.31,15.31,15.29,15.29,64362.0,10.0235,10.0235,10.0104,10.0104,64362.0
2018-04-12 12:20:00,15.29,15.3,15.28,15.28,101255.0,10.0104,10.0169,10.0038,10.0038,101255.0
2018-04-12 12:25:00,15.29,15.29,15.28,15.29,48248.0,10.0104,10.0104,10.0038,10.0104,48248.0
2018-04-12 12:30:00,15.29,15.3,15.28,15.28,57538.0,10.0104,10.0169,10.0038,10.0038,57538.0
2018-04-12 12:35:00,15.29,15.29,15.27,15.28,44089.0,10.0104,10.0104,9.9973,10.0038,44089.0
2018-04-12 12:40:00,15.28,15.29,15.27,15.29,76247.0,10.0038,10.0104,9.9973,10.0104,76247.0
2018-04-12 12:45:00,15.29,15.3,15.27,15.3,72942.0,10.0104,10.0169,9.9973,10.0169,72942.0
2018-04-12 12:50:00,15.3,15.31,15.29,15.31,109332.0,10.0169,10.0235,10.0104,10.0235,109332.0
2018-04-12 12:55:00,15.31,15.31,15.3,15.31,20150.0,10.0235,10.0235,10.0169,10.0235,20150.0
2018-04-12 13:00:00,15.31,15.31,15.3,15.3,49623.0,10.0235,10.0235,10.0169,10.0169,49623.0
2018-04-12 13:05:00,15.31,15.31,15.28,15.29,180390.0,10.0235,10.0235,10.0038,10.0104,180390.0
2018-04-12 13:10:00,15.3,15.3,15.28,15.29,37047.0,10.0169,10.0169,10.0038,10.0104,37047.0
2018-04-12 13:15:00,15.3,15.31,15.28,15.3,72421.0,10.0169,10.0235,10.0038,10.0169,72421.0
2018-04-12 13:20:00,15.29,15.31,15.28,15.29,173990.0,10.0104,10.0235,10.0038,10.0104,173990.0
2018-04-12 13:25:00,15.29,15.3,15.25,15.26,89743.0,10.0104,10.0169,9.9842,9.9907,89743.0
2018-04-12 13:30:00,15.25,15.29,15.25,15.29,97957.0,9.9842,10.0104,9.9842,10.0104,97957.0
2018-04-12 13:35:00,15.29,15.31,15.28,15.29,188142.0,10.0104,10.0235,10.0038,10.0104,188142.0
2018-04-12 13:40:00,15.29,15.31,15.29,15.3,26652.0,10.0104,10.0235,10.0104,10.0169,26652.0
2018-04-12 13:45:00,15.31,15.33,15.29,15.31,85649.0,10.0235,10.0366,10.0104,10.0235,85649.0
2018-04-12 13:50:00,15.32,15.34,15.31,15.33,78714.0,10.03,10.0431,10.0235,10.0366,78714.0
2018-04-12 13:55:00,15.33,15.34,15.31,15.33,169059.0,10.0366,10.0431,10.0235,10.0366,169059.0
2018-04-12 14:00:00,15.32,15.33,15.31,15.32,36280.0,10.03,10.0366,10.0235,10.03,36280.0
2018-04-12 14:05:00,15.32,15.35,15.31,15.35,95231.0,10.03,10.0497,10.0235,10.0497,95231.0
2018-04-12 14:10:00,15.34,15.36,15.33,15.36,140720.0,10.0431,10.0562,10.0366,10.0562,140720.0
2018-04-12 14:15:00,15.36,15.39,15.35,15.39,130417.0,10.0562,10.0758,10.0497,10.0758,130417.0
2018-04-12 14:20:00,15.39,15.41,15.36,15.37,230168.0,10.0758,10.0889,10.0562,10.0628,230168.0
2018-04-12 14:25:00,15.37,15.39,15.36,15.38,101437.0,10.0628,10.0758,10.0562,10.0693,101437.0
2018-04-12 14:30:00,15.39,15.39,15.34,15.34,205553.0,10.0758,10.0758,10.0431,10.0431,205553.0
2018-04-12 14:35:00,15.34,15.35,15.31,15.33,58636.0,10.0431,10.0497,10.0235,10.0366,58636.0
2018-04-12 14:40:00,15.33,15.34,15.32,15.34,31159.0,10.0366,10.0431,10.03,10.0431,31159.0
2018-04-12 14:45:00,15.34,15.34,15.32,15.32,42179.0,10.0431,10.0431,10.03,10.03,42179.0
2018-04-12 14:50:00,15.32,15.33,15.32,15.33,37451.0,10.03,10.0366,10.03,10.0366,37451.0
2018-04-12 14:55:00,15.33,15.33,15.31,15.31,102842.0,10.0366,10.0366,10.0235,10.0235,102842.0
2018-04-12 15:00:00,15.31,15.32,15.29,15.31,108364.0,10.0235,10.03,10.0104,10.0235,108364.0
2018-04-12 15:05:00,15.31,15.31,15.3,15.31,31380.0,10.0235,10.0235,10.0169,10.0235,31380.0
2018-04-12 15:10:00,15.31,15.33,15.3,15.33,108752.0,10.0235,10.0366,10.0169,10.0366,108752.0
2018-04-12 15:15:00,15.33,15.34,15.31,15.32,123689.0,10.0366,10.0431,10.0235,10.03,123689.0
2018-04-12 15:20:00,15.32,15.36,15.31,15.36,160799.0,10.03,10.0562,10.0235,10.0562,160799.0
2018-04-12 15:25:00,15.36,15.37,15.34,15.37,461094.0,10.0562,10.0628,10.0431,10.0628,461094.0
2018-04-12 15:30:00,15.36,15.38,15.35,15.38,178058.0,10.0562,10.0693,10.0497,10.0693,178058.0
2018-04-12 15:35:00,15.38,15.38,15.35,15.36,276852.0,10.0693,10.0693,10.0497,10.0562,276852.0
2018-04-12 15:40:00,15.36,15.38,15.35,15.36,170976.0,10.0562,10.0693,10.0497,10.0562,170976.0
2018-04-12 15:45:00,15.37,15.38,15.32,15.36,339359.0,10.0628,10.0693,10.03,10.0562,339359.0
2018-04-12 15:50:00,15.36,15.36,15.34,15.35,495889.0,10.0562,10.0562,10.0431,10.0497,495889.0
2018-04-12 15:55:00,15.35,15.36,15.32,15.34,1328489.0,10.0497,10.0562,10.03,10.0431,1328489.0
2018-04-13 09:30:00,15.4,15.42,15.33,15.33,332009.0,10.0824,10.0955,10.0366,10.0366,332009.0
2018-04-13 09:35:00,15.33,15.39,15.33,15.37,123854.0,10.0366,10.0758,10.0366,10.0628,123854.0
2018-04-13 09:40:00,15.37,15.38,15.33,15.36,151022.0,10.0628,10.0693,10.0366,10.0562,151022.0
2018-04-13 09:45:00,15.37,15.37,15.32,15.33,150863.0,10.0628,10.0628,10.03,10.0366,150863.0
2018-04-13 09:50:00,15.33,15.36,15.33,15.35,533147.0,10.0366,10.0562,10.0366,10.0497,533147.0
2018-04-13 09:55:00,15.34,15.35,15.32,15.33,182411.0,10.0431,10.0497,10.03,10.0366,182411.0
2018-04-13 10:00:00,15.33,15.33,15.27,15.27,107613.0,10.0366,10.0366,9.9973,9.9973,107613.0
2018-04-13 10:05:00,15.28,15.32,15.26,15.29,134871.0,10.0038,10.03,9.9907,10.0104,134871.0
2018-04-13 10:10:00,15.29,15.3,15.27,15.28,110728.0,10.0104,10.0169,9.9973,10.0038,110728.0
2018-04-13 10:15:00,15.28,15.35,15.27,15.35,145987.0,10.0038,10.0497,9.9973,10.0497,145987.0
2018-04-13 10:20:00,15.35,15.37,15.32,15.33,572143.0,10.0497,10.0628,10.03,10.0366,572143.0
2018-04-13 10:25:00,15.33,15.34,15.28,15.29,71179.0,10.0366,10.0431,10.0038,10.0104,71179.0
2018-04-13 10:30:00,15.29,15.34,15.28,15.33,108339.0,10.0104,10.0431,10.0038,10.0366,108339.0
2018-04-13 10:35:00,15.32,15.34,15.29,15.3,242839.0,10.03,10.0431,10.0104,10.0169,242839.0
2018-04-13 10:40:00,15.29,15.32,15.28,15.3,202128.0,10.0104,10.03,10.0038,10.0169,202128.0
2018-04-13 10:45:00,15.3,15.31,15.27,15.31,86603.0,10.0169,10.0235,9.9973,10.0235,86603.0
2018-04-13 10:50:00,15.31,15.31,15.27,15.28,63179.0,10.0235,10.0235,9.9973,10.0038,63179.0
2018-04-13 10:55:00,15.28,15.29,15.26,15.26,73533.0,10.0038,10.0104,9.9907,9.9907,73533.0
2018-04-13 11:00:00,15.27,15.28,15.25,15.27,99970.0,9.9973,10.0038,9.9842,9.9973,99970.0
2018-04-13 11:05:00,15.27,15.31,15.27,15.31,186074.0,9.9973,10.0235,9.9973,10.0235,186074.0
2018-04-13 11:10:00,15.31,15.36,15.3,15.36,157157.0,10.0235,10.0562,10.0169,10.0562,157157.0
2018-04-13 11:15:00,15.36,15.38,15.34,15.35,120721.0,10.0562,10.0693,10.0431,10.0497,120721.0
2018-04-13 11:20:00,15.35,15.41,15.35,15.4,144740.0,10.0497,10.0889,10.0497,10.0824,144740.0
2018-04-13 11:25:00,15.41,15.42,15.39,15.4,78986.0,10.0889,10.0955,10.0758,10.0824,78986.0
2018-04-13 11:30:00,15.39,15.42,15.39,15.41,145488.0,10.0758,10.0955,10.0758,10.0889,145488.0
2018-04-13 11:35:00,15.41,15.41,15.39,15.41,157102.0,10.0889,10.0889,10.0758,10.0889,157102.0
2018-04-13 11:40:00,15.41,15.43,15.4,15.42,115485.0,10.0889,10.102,10.0824,10.0955,115485.0
2018-04-13 11:45:00,15.42,15.43,15.39,15.4,66896.0,10.0955,10.102,10.0758,10.0824,66896.0
2018-04-13 11:50:00,15.4,15.41,15.36,15.36,73796.0,10.0824,10.0889,10.0562,10.0562,73796.0
2018-04-13 11:55:00,15.37,15.4,15.36,15.4,60548.0,10.0628,10.0824,10.0562,10.0824,60548.0
2018-04-13 12:00:00,15.4,15.41,15.39,15.4,68794.0,10.0824,10.0889,10.0758,10.0824,68794.0
2018-04-13 12:05:00,15.4,15.41,15.38,15.39,124232.0,10.0824,10.0889,10.0693,10.0758,124232.0
2018-04-13 12:10:00,15.39,15.4,15.37,15.39,68124.0,10.0758,10.0824,10.0628,10.0758,68124.0
2018-04-13 12:15:00,15.4,15.41,15.38,15.4,59360.0,10.0824,10.0889,10.0693,10.0824,59360.0
2018-04-13 12:20:00,15.4,15.4,15.37,15.37,47611.0,10.0824,10.0824,10.0628,10.0628,47611.0
2018-04-13 12:25:00,15.38,15.38,15.35,15.37,101418.0,10.0693,10.0693,10.0497,10.0628,101418.0
2018-04-13 12:30:00,15.37,15.37,15.34,15.35,55952.0,10.0628,10.0628,10.0431,10.0497,55952.0
2018-04-13 12:35:00,15.34,15.36,15.34,15.35,66250.0,10.0431,10.0562,10.0431,10.0497,66250.0
2018-04-13 12:40:00,15.37,15.37,15.33,15.35,333460.0,10.0628,10.0628,10.0366,10.0497,333460.0
2018-04-13 12:45:00,15.35,15.36,15.33,15.34,36544.0,10.0497,10.0562,10.0366,10.0431,36544.0
2018-04-13 12:50:00,15.34,15.35,15.32,15.33,96597.0,10.0431,10.0497,10.03,10.0366,96597.0
2018-04-13 12:55:00,15.33,15.34,15.33,15.34,33288.0,10.0366,10.0431,10.0366,10.0431,33288.0
2018-04-13 13:00:00,15.33,15.34,15.33,15.34,31930.0,10.0366,10.0431,10.0366,10.0431,31930.0
2018-04-13 13:05:00,15.34,15.35,15.32,15.35,82875.0,10.0431,10.0497,10.03,10.0497,82875.0
2018-04-13 13:10:00,15.35,15.37,15.34,15.37,43929.0,10.0497,10.0628,10.0431,10.0628,43929.0
2018-04-13 13:15:00,15.36,15.38,15.36,15.38,53051.0,10.0562,10.0693,10.0562,10.0693,53051.0
2018-04-13 13:20:00,15.38,15.4,15.37,15.4,69344.0,10.0693,10.0824,10.0628,10.0824,69344.0
2018-04-13 13:25:00,15.4,15.42,15.39,15.42,118453.0,10.0824,10.0955,10.0758,10.0955,118453.0
2018-04-13 13:30:00,15.42,15.42,15.39,15.4,116522.0,10.0955,10.0955,10.0758,10.0824,116522.0
2018-04-13 13:35:00,15.4,15.41,15.39,15.4,19617.0,10.0824,10.0889,10.0758,10.0824,19617.0
2018-04-13 13:40:00,15.39,15.4,15.37,15.38,53680.0,10.0758,10.0824,10.0628,10.0693,53680.0
2018-04-13 13:45:00,15.39,15.4,15.35,15.35,87182.0,10.0758,10.0824,10.0497,10.0497,87182.0
2018-04-13 13:50:00,15.36,15.37,15.35,15.37,46934.0,10.0562,10.0628,10.0497,10.0628,46934.0
2018-04-13 13:55:00,15.37,15.38,15.36,15.38,37015.0,10.0628,10.0693,10.0562,10.0693,37015.0
2018-04-13 14:00:00,15.37,15.38,15.36,15.38,63939.0,10.0628,10.0693,10.0562,10.0693,63939.0
2018-04-13 14:05:00,15.38,15.4,15.37,15.4,59712.0,10.0693,10.0824,10.0628,10.0824,59712.0
2018-04-13 14:10:00,15.4,15.4,15.38,15.39,56323.0,10.0824,10.0824,10.0693,10.0758,56323.0
2018-04-13 14:15:00,15.38,15.39,15.37,15.38,55821.0,10.0693,10.0758,10.0628,10.0693,55821.0
2018-04-13 14:20:00,15.38,15.38,15.36,15.37,90502.0,10.0693,10.0693,10.0562,10.0628,90502.0
2018-04-13 14:25:00,15.36,15.37,15.36,15.37,40807.0,10.0562,10.0628,10.0562,10.0628,40807.0
2018-04-13 14:30:00,15.37,15.37,15.34,15.37,94707.0,10.0628,10.0628,10.0431,10.0628,94707.0
2018-04-13 14:35:00,15.37,15.38,15.31,15.31,283831.0,10.0628,10.0693,10.0235,10.0235,283831.0
2018-04-13 14:40:00,15.32,15.33,15.29,15.33,113157.0,10.03,10.0366,10.0104,10.0366,113157.0
2018-04-13 14:45:00,15.32,15.33,15.31,15.31,62554.0,10.03,10.0366,10.0235,10.0235,62554.0
2018-04-13 14:50:00,15.31,15.32,15.31,15.32,51092.0,10.0235,10.03,10.0235,10.03,51092.0
2018-04-13 14:55:00,15.32,15.34,15.31,15.34,66667.0,10.03,10.0431,10.0235,10.0431,66667.0
2018-04-13 15:00:00,15.34,15.34,15.3,15.3,129781.0,10.0431,10.0431,10.0169,10.0169,129781.0
2018-04-13 15:05:00,15.3,15.31,15.28,15.31,90269.0,10.0169,10.0235,10.0038,10.0235,90269.0
2018-04-13 15:10:00,15.31,15.31,15.29,15.29,80694.0,10.0235,10.0235,10.0104,10.0104,80694.0
2018-04-13 15:15:00,15.29,15.3,15.26,15.26,102699.0,10.0104,10.0169,9.9907,9.9907,102699.0
2018-04-13 15:20:00,15.26,15.3,15.26,15.29,127492.0,9.9907,10.0169,9.9907,10.0104,127492.0
2018-04-13 15:25:00,15.29,15.3,15.28,15.29,86947.0,10.0104,10.0169,10.0038,10.0104,86947.0
2018-04-13 15:30:00,15.29,15.3,15.27,15.29,132964.0,10.0104,10.0169,9.9973,10.0104,132964.0
2018-04-13 15:35:00,15.29,15.29,15.27,15.29,155485.0,10.0104,10.0104,9.9973,10.0104,155485.0
2018-04-13 15:40:00,15.29,15.32,15.28,15.32,200697.0,10.0104,10.03,10.0038,10.03,200697.0
2018-04-13 15:45:00,15.31,15.32,15.3,15.31,221594.0,10.0235,10.03,10.0169,10.0235,221594.0
2018-04-13 15:50:00,15.31,15.35,15.3,15.33,255498.0,10.0235,10.0497,10.0169,10.0366,255498.0
2018-04-13 15:55:00,15.34,15.35,15.33,15.33,723243.0,10.0431,10.0497,10.0366,10.0366,723243.0
2018-04-16 09:30:00,15.39,15.44,15.31,15.33,367166.0,10.0758,10.1086,10.0235,10.0366,367166.0
2018-04-16 09:35:00,15.32,15.35,15.29,15.31,144017.0,10.03,10.0497,10.0104,10.0235,144017.0
2018-04-16 09:40:00,15.31,15.39,15.3,15.38,203004.0,10.0235,10.0758,10.0169,10.0693,203004.0
2018-04-16 09:45:00,15.38,15.43,15.36,15.42,141219.0,10.0693,10.102,10.0562,10.0955,141219.0
2018-04-16 09:50:00,15.42,15.51,15.42,15.5,285547.0,10.0955,10.1544,10.0955,10.1479,285547.0
2018-04-16 09:55:00,15.5,15.57,15.5,15.57,459920.0,10.1479,10.1937,10.1479,10.1937,459920.0
2018-04-16 10:00:00,15.57,15.63,15.56,15.63,261405.0,10.1937,10.233,10.1871,10.233,261405.0
2018-04-16 10:05:00,15.63,15.65,15.57,15.57,265647.0,10.233,10.2461,10.1937,10.1937,265647.0
2018-04-16 10:10:00,15.58,15.62,15.57,15.61,206060.0,10.2002,10.2264,10.1937,10.2199,206060.0
2018-04-16 10:15:00,15.62,15.65,15.61,15.65,255243.0,10.2264,10.2461,10.2199,10.2461,255243.0
2018-04-16 10:20:00,15.65,15.66,15.61,15.63,185207.0,10.2461,10.2526,10.2199,10.233,185207.0
2018-04-16 10:25:00,15.63,15.69,15.62,15.69,318843.0,10.233,10.2723,10.2264,10.2723,318843.0
2018-04-16 10:30:00,15.69,15.7,15.63,15.64,176137.0,10.2723,10.2788,10.233,10.2395,176137.0
2018-04-16 10:35:00,15.64,15.65,15.57,15.59,199048.0,10.2395,10.2461,10.1937,10.2068,199048.0
2018-04-16 10:40:00,15.59,15.62,15.58,15.61,178492.0,10.2068,10.2264,10.2002,10.2199,178492.0
2018-04-16 10:45:00,15.62,15.63,15.58,15.59,132527.0,10.2264,10.233,10.2002,10.2068,132527.0
2018-04-16 10:50:00,15.6,15.6,15.55,15.55,142081.0,10.2133,10.2133,10.1806,10.1806,142081.0
2018-04-16 10:55:00,15.56,15.58,15.53,15.58,151819.0,10.1871,10.2002,10.1675,10.2002,151819.0
2018-04-16 11:00:00,15.58,15.59,15.56,15.56,80513.0,10.2002,10.2068,10.1871,10.1871,80513.0
2018-04-16 11:05:00,15.56,15.62,15.55,15.61,95197.0,10.1871,10.2264,10.1806,10.2199,95197.0
2018-04-16 11:10:00,15.61,15.63,15.6,15.61,108428.0,10.2199,10.233,10.2133,10.2199,108428.0
2018-04-16 11:15:00,15.61,15.67,15.6,15.67,112999.0,10.2199,10.2592,10.2133,10.2592,112999.0
2018-04-16 11:20:00,15.66,15.67,15.6,15.64,145694.0,10.2526,10.2592,10.2133,10.2395,145694.0
2018-04-16 11:25:00,15.65,15.67,15.62,15.63,86360.0,10.2461,10.2592,10.2264,10.233,86360.0
2018-04-16 11:30:00,15.63,15.65,15.61,15.62,89562.0,10.233,10.2461,10.2199,10.2264,89562.0
2018-04-16 11:35:00,15.62,15.63,15.61,15.63,61658.0,10.2264,10.233,10.2199,10.233,61658.0
2018-04-16 11:40:00,15.63,15.65,15.62,15.62,81364.0,10.233,10.2461,10.2264,10.2264,81364.0
2018-04-16 11:45:00,15.63,15.63,15.61,15.62,57736.0,10.233,10.233,10.2199,10.2264,57736.0
2018-04-16 11:50:00,15.61,15.62,15.59,15.61,63241.0,10.2199,10.2264,10.2068,10.2199,63241.0
2018-04-16 11:55:00,15.61,15.63,15.6,15.62,146183.0,10.2199,10.233,10.2133,10.2264,146183.0
2018-04-16 12:00:00,15.62,15.63,15.61,15.62,99959.0,10.2264,10.233,10.2199,10.2264,99959.0
2018-04-16 12:05:00,15.62,15.63,15.6,15.62,98798.0,10.2264,10.233,10.2133,10.2264,98798.0
2018-04-16 12:10:00,15.62,15.65,15.6,15.63,99370.0,10.2264,10.2461,10.2133,10.233,99370.0
2018-04-16 12:15:00,15.62,15.65,15.62,15.64,84165.0,10.2264,10.2461,10.2264,10.2395,84165.0
2018-04-16 12:20:00,15.64,15.66,15.63,15.64,76216.0,10.2395,10.2526,10.233,10.2395,76216.0
2018-04-16 12:25:00,15.64,15.66,15.63,15.66,70686.0,10.2395,10.2526,10.233,10.2526,70686.0
2018-04-16 12:30:00,15.66,15.7,15.65,15.7,104289.0,10.2526,10.2788,10.2461,10.2788,104289.0
2018-04-16 12:35:00,15.7,15.72,15.68,15.69,198361.0,10.2788,10.2919,10.2657,10.2723,198361.0
2018-04-16 12:40:00,15.69,15.73,15.68,15.71,168102.0,10.2723,10.2984,10.2657,10.2854,168102.0
2018-04-16 12:45:00,15.72,15.73,15.71,15.72,135318.0,10.2919,10.2984,10.2854,10.2919,135318.0
2018-04-16 12:50:00,15.72,15.73,15.7,15.7,115672.0,10.2919,10.2984,10.2788,10.2788,115672.0
2018-04-16 12:55:00,15.7,15.72,15.7,15.71,121849.0,10.2788,10.2919,10.2788,10.2854,121849.0
2018-04-16 13:00:00,15.72,15.72,15.68,15.7,210986.0,10.2919,10.2919,10.2657,10.2788,210986.0
2018-04-16 13:05:00,15.7,15.72,15.69,15.72,160606.0,10.2788,10.2919,10.2723,10.2919,160606.0
2018-04-16 13:10:00,15.72,15.74,15.71,15.72,152079.0,10.2919,10.305,10.2854,10.2919,152079.0
2018-04-16 13:15:00,15.72,15.74,15.71,15.74,68117.0,10.2919,10.305,10.2854,10.305,68117.0
2018-04-16 13:20:00,15.73,15.75,15.73,15.74,99855.0,10.2984,10.3115,10.2984,10.305,99855.0
2018-04-16 13:25:00,15.74,15.75,15.72,15.72,86843.0,10.305,10.3115,10.2919,10.2919,86843.0
2018-04-16 13:30:00,15.73,15.74,15.71,15.74,54389.0,10.2984,10.305,10.2854,10.305,54389.0
2018-04-16 13:35:00,15.73,15.75,15.73,15.75,58723.0,10.2984,10.3115,10.2984,10.3115,58723.0
2018-04-16 13:40:00,15.75,15.75,15.72,15.74,111019.0,10.3115,10.3115,10.2919,10.305,111019.0
2018-04-16 13:45:00,15.74,15.74,15.73,15.74,31918.0,10.305,10.305,10.2984,10.305,31918.0
2018-04-16 13:50:00,15.73,15.74,15.69,15.7,102176.0,10.2984,10.305,10.2723,10.2788,102176.0
2018-04-16 13:55:00,15.69,15.71,15.68,15.7,96412.0,10.2723,10.2854,10.2657,10.2788,96412.0
2018-04-16 14:00:00,15.71,15.72,15.69,15.71,86708.0,10.2854,10.2919,10.2723,10.2854,86708.0
2018-04-16 14:05:00,15.7,15.71,15.69,15.7,68748.0,10.2788,10.2854,10.2723,10.2788,68748.0
2018-04-16 14:10:00,15.7,15.71,15.69,15.7,67904.0,10.2788,10.2854,10.2723,10.2788,67904.0
2018-04-16 14:15:00,15.69,15.7,15.69,15.69,38631.0,10.2723,10.2788,10.2723,10.2723,38631.0
2018-04-16 14:20:00,15.69,15.7,15.68,15.7,101689.0,10.2723,10.2788,10.2657,10.2788,101689.0
2018-04-16 14:25:00,15.69,15.7,15.66,15.68,132002.0,10.2723,10.2788,10.2526,10.2657,132002.0
2018-04-16 14:30:00,15.67,15.68,15.65,15.68,112913.0,10.2592,10.2657,10.2461,10.2657,112913.0
2018-04-16 14:35:00,15.68,15.7,15.68,15.68,91634.0,10.2657,10.2788,10.2657,10.2657,91634.0
2018-04-16 14:40:00,15.68,15.7,15.68,15.7,99203.0,10.2657,10.2788,10.2657,10.2788,99203.0
2018-04-16 14:45:00,15.7,15.71,15.69,15.71,44651.0,10.2788,10.2854,10.2723,10.2854,44651.0
2018-04-16 14:50:00,15.71,15.72,15.69,15.7,80421.0,10.2854,10.2919,10.2723,10.2788,80421.0
2018-04-16 14:55:00,15.69,15.7,15.69,15.69,32384.0,10.2723,10.2788,10.2723,10.2723,32384.0
2018-04-16 15:00:00,15.69,15.7,15.69,15.69,48403.0,10.2723,10.2788,10.2723,10.2723,48403.0
2018-04-16 15:05:00,15.69,15.71,15.69,15.7,79542.0,10.2723,10.2854,10.2723,10.2788,79542.0
2018-04-16 15:10:00,15.7,15.71,15.67,15.69,101622.0,10.2788,10.2854,10.2592,10.2723,101622.0
2018-04-16 15:15:00,15.69,15.69,15.66,15.69,127523.0,10.2723,10.2723,10.2526,10.2723,127523.0
2018-04-16 15:20:00,15.69,15.69,15.65,15.68,109600.0,10.2723,10.2723,10.2461,10.2657,109600.0
2018-04-16 15:25:00,15.68,15.71,15.67,15.71,83609.0,10.2657,10.2854,10.2592,10.2854,83609.0
2018-04-16 15:30:00,15.71,15.72,15.69,15.71,170471.0,10.2854,10.2919,10.2723,10.2854,170471.0
2018-04-16 15:35:00,15.71,15.72,15.69,15.7,205981.0,10.2854,10.2919,10.2723,10.2788,205981.0
2018-04-16 15:40:00,15.7,15.7,15.67,15.7,320982.0,10.2788,10.2788,10.2592,10.2788,320982.0
2018-04-16 15:45:00,15.69,15.7,15.67,15.7,309162.0,10.2723,10.2788,10.2592,10.2788,309162.0
2018-04-16 15:50:00,15.7,15.7,15.66,15.68,392669.0,10.2788,10.2788,10.2526,10.2657,392669.0
2018-04-16 15:55:00,15.68,15.69,15.67,15.68,642859.0,10.2657,10.2723,10.2592,10.2657,642859.0
2018-04-17 09:30:00,15.78,15.84,15.76,15.81,450498.0,10.3312,10.3705,10.3181,10.3508,450498.0
2018-04-17 09:35:00,15.8,15.88,15.78,15.84,449773.0,10.3443,10.3967,10.3312,10.3705,449773.0
2018-04-17 09:40:00,15.85,15.85,15.8,15.83,108646.0,10.377,10.377,10.3443,10.3639,108646.0
2018-04-17 09:45:00,15.84,15.84,15.77,15.78,141930.0,10.3705,10.3705,10.3246,10.3312,141930.0
2018-04-17 09:50:00,15.78,15.78,15.75,15.76,86951.0,10.3312,10.3312,10.3115,10.3181,86951.0
2018-04-17 09:55:00,15.76,15.83,15.75,15.81,132967.0,10.3181,10.3639,10.3115,10.3508,132967.0
2018-04-17 10:00:00,15.81,15.83,15.78,15.78,74193.0,10.3508,10.3639,10.3312,10.3312,74193.0
2018-04-17 10:05:00,15.79,15.8,15.75,15.76,130004.0,10.3377,10.3443,10.3115,10.3181,130004.0
2018-04-17 10:10:00,15.76,15.84,15.75,15.81,204739.0,10.3181,10.3705,10.3115,10.3508,204739.0
2018-04-17 10:15:00,15.8,15.84,15.79,15.83,107945.0,10.3443,10.3705,10.3377,10.3639,107945.0
2018-04-17 10:20:00,15.82,15.85,15.8,15.83,124248.0,10.3574,10.377,10.3443,10.3639,124248.0
2018-04-17 10:25:00,15.83,15.89,15.82,15.88,255093.0,10.3639,10.4032,10.3574,10.3967,255093.0
2018-04-17 10:30:00,15.88,15.9,15.86,15.86,122653.0,10.3967,10.4097,10.3836,10.3836,122653.0
2018-04-17 10:35:00,15.87,15.89,15.84,15.85,101448.0,10.3901,10.4032,10.3705,10.377,101448.0
2018-04-17 10:40:00,15.85,15.87,15.84,15.85,169364.0,10.377,10.3901,10.3705,10.377,169364.0
2018-04-17 10:45:00,15.85,15.86,15.84,15.84,70056.0,10.377,10.3836,10.3705,10.3705,70056.0
2018-04-17 10:50:00,15.84,15.92,15.83,15.92,143555.0,10.3705,10.4228,10.3639,10.4228,143555.0
2018-04-17 10:55:00,15.91,15.95,15.91,15.95,186983.0,10.4163,10.4425,10.4163,10.4425,186983.0
2018-04-17 11:00:00,15.95,16.0,15.94,15.98,208437.0,10.4425,10.4752,10.4359,10.4621,208437.0
2018-04-17 11:05:00,15.98,15.98,15.92,15.93,98609.0,10.4621,10.4621,10.4228,10.4294,98609.0
2018-04-17 11:10:00,15.93,15.98,15.92,15.96,317148.0,10.4294,10.4621,10.4228,10.449,317148.0
2018-04-17 11:15:00,15.96,15.98,15.94,15.95,95300.0,10.449,10.4621,10.4359,10.4425,95300.0
2018-04-17 11:20:00,15.95,16.03,15.93,16.01,313831.0,10.4425,10.4949,10.4294,10.4818,313831.0
2018-04-17 11:25:00,16.01,16.01,15.96,15.98,130958.0,10.4818,10.4818,10.449,10.4621,130958.0
2018-04-17 11:30:00,15.98,16.03,15.97,16.0,264622.0,10.4621,10.4949,10.4556,10.4752,264622.0
2018-04-17 11:35:00,16.01,16.01,15.94,15.94,172609.0,10.4818,10.4818,10.4359,10.4359,172609.0
2018-04-17 11:40:00,15.94,15.95,15.91,15.93,110652.0,10.4359,10.4425,10.4163,10.4294,110652.0
2018-04-17 11:45:00,15.93,15.95,15.91,15.94,54386.0,10.4294,10.4425,10.4163,10.4359,54386.0
2018-04-17 11:50:00,15.94,15.95,15.92,15.93,58178.0,10.4359,10.4425,10.4228,10.4294,58178.0
2018-04-17 11:55:00,15.93,15.96,15.92,15.95,80622.0,10.4294,10.449,10.4228,10.4425,80622.0
2018-04-17 12:00:00,15.95,15.95,15.91,15.93,109036.0,10.4425,10.4425,10.4163,10.4294,109036.0
2018-04-17 12:05:00,15.92,15.95,15.92,15.92,80738.0,10.4228,10.4425,10.4228,10.4228,80738.0
2018-04-17 12:10:00,15.93,15.95,15.91,15.94,143652.0,10.4294,10.4425,10.4163,10.4359,143652.0
2018-04-17 12:15:00,15.94,15.94,15.9,15.91,66931.0,10.4359,10.4359,10.4097,10.4163,66931.0
2018-04-17 12:20:00,15.9,15.94,15.9,15.93,95012.0,10.4097,10.4359,10.4097,10.4294,95012.0
2018-04-17 12:25:00,15.93,15.94,15.92,15.93,71758.0,10.4294,10.4359,10.4228,10.4294,71758.0
2018-04-17 12:30:00,15.93,15.94,15.9,15.9,158382.0,10.4294,10.4359,10.4097,10.4097,158382.0
2018-04-17 12:35:00,15.9,15.91,15.88,15.9,83003.0,10.4097,10.4163,10.3967,10.4097,83003.0
2018-04-17 12:40:00,15.9,15.9,15.88,15.89,49756.0,10.4097,10.4097,10.3967,10.4032,49756.0
2018-04-17 12:45:00,15.89,15.9,15.88,15.88,74552.0,10.4032,10.4097,10.3967,10.3967,74552.0
2018-04-17 12:50:00,15.88,15.9,15.88,15.89,94895.0,10.3967,10.4097,10.3967,10.4032,94895.0
2018-04-17 12:55:00,15.89,15.89,15.88,15.89,27825.0,10.4032,10.4032,10.3967,10.4032,27825.0
2018-04-17 13:00:00,15.89,15.92,15.88,15.92,52298.0,10.4032,10.4228,10.3967,10.4228,52298.0
2018-04-17 13:05:00,15.92,15.94,15.91,15.92,111915.0,10.4228,10.4359,10.4163,10.4228,111915.0
2018-04-17 13:10:00,15.92,15.93,15.89,15.92,76663.0,10.4228,10.4294,10.4032,10.4228,76663.0
2018-04-17 13:15:00,15.92,15.92,15.88,15.89,53889.0,10.4228,10.4228,10.3967,10.4032,53889.0
2018-04-17 13:20:00,15.88,15.89,15.85,15.88,84128.0,10.3967,10.4032,10.377,10.3967,84128.0
2018-04-17 13:25:00,15.88,15.88,15.86,15.88,82280.0,10.3967,10.3967,10.3836,10.3967,82280.0
2018-04-17 13:30:00,15.88,15.89,15.87,15.88,141286.0,10.3967,10.4032,10.3901,10.3967,141286.0
2018-04-17 13:35:00,15.87,15.89,15.86,15.87,138115.0,10.3901,10.4032,10.3836,10.3901,138115.0
2018-04-17 13:40:00,15.87,15.87,15.86,15.87,81613.0,10.3901,10.3901,10.3836,10.3901,81613.0
2018-04-17 13:45:00,15.87,15.88,15.86,15.88,104309.0,10.3901,10.3967,10.3836,10.3967,104309.0
2018-04-17 13:50:00,15.88,15.88,15.85,15.86,57178.0,10.3967,10.3967,10.377,10.3836,57178.0
2018-04-17 13:55:00,15.86,15.88,15.85,15.88,77758.0,10.3836,10.3967,10.377,10.3967,77758.0
2018-04-17 14:00:00,15.88,15.9,15.86,15.9,71533.0,10.3967,10.4097,10.3836,10.4097,71533.0
2018-04-17 14:05:00,15.9,15.9,15.87,15.87,99732.0,10.4097,10.4097,10.3901,10.3901,99732.0
2018-04-17 14:10:00,15.88,15.9,15.87,15.9,75104.0,10.3967,10.4097,10.3901,10.4097,75104.0
2018-04-17 14:15:00,15.89,15.93,15.89,15.93,90786.0,10.4032,10.4294,10.4032,10.4294,90786.0
2018-04-17 14:20:00,15.93,15.93,15.88,15.9,93623.0,10.4294,10.4294,10.3967,10.4097,93623.0
2018-04-17 14:25:00,15.9,15.93,15.89,15.93,148209.0,10.4097,10.4294,10.4032,10.4294,148209.0
2018-04-17 14:30:00,15.93,15.94,15.92,15.94,67867.0,10.4294,10.4359,10.4228,10.4359,67867.0
2018-04-17 14:35:00,15.94,15.94,15.93,15.93,51298.0,10.4359,10.4359,10.4294,10.4294,51298.0
2018-04-17 14:40:00,15.94,15.97,15.93,15.96,169113.0,10.4359,10.4556,10.4294,10.449,169113.0
2018-04-17 14:45:00,15.96,15.96,15.92,15.93,210286.0,10.449,10.449,10.4228,10.4294,210286.0
2018-04-17 14:50:00,15.94,15.94,15.93,15.94,118130.0,10.4359,10.4359,10.4294,10.4359,118130.0
2018-04-17 14:55:00,15.94,15.98,15.93,15.98,235671.0,10.4359,10.4621,10.4294,10.4621,235671.0
2018-04-17 15:00:00,15.98,16.0,15.97,16.0,263729.0,10.4621,10.4752,10.4556,10.4752,263729.0
2018-04-17 15:05:00,16.0,16.03,15.99,16.0,174440.0,10.4752,10.4949,10.4687,10.4752,174440.0
2018-04-17 15:10:00,16.0,16.01,15.97,15.98,88503.0,10.4752,10.4818,10.4556,10.4621,88503.0
2018-04-17 15:15:00,15.98,16.02,15.97,16.02,121759.0,10.4621,10.4883,10.4556,10.4883,121759.0
2018-04-17 15:20:00,16.02,16.05,15.99,15.99,148524.0,10.4883,10.508,10.4687,10.4687,148524.0
2018-04-17 15:25:00,16.0,16.01,15.99,16.0,85822.0,10.4752,10.4818,10.4687,10.4752,85822.0
2018-04-17 15:30:00,16.0,16.01,16.0,16.0,114365.0,10.4752,10.4818,10.4752,10.4752,114365.0
2018-04-17 15:35:00,16.0,16.04,15.99,15.99,301193.0,10.4752,10.5014,10.4687,10.4687,301193.0
2018-04-17 15:40:00,16.0,16.0,15.96,15.98,240787.0,10.4752,10.4752,10.449,10.4621,240787.0
2018-04-17 15:45:00,15.98,16.01,15.97,16.0,323462.0,10.4621,10.4818,10.4556,10.4752,323462.0
2018-04-17 15:50:00,16.0,16.01,15.98,15.99,532721.0,10.4752,10.4818,10.4621,10.4687,532721.0
2018-04-17 15:55:00,16.0,16.05,15.99,16.02,1565007.0,10.4752,10.508,10.4687,10.4883,1565007.0
2018-04-18 09:30:00,16.15,16.24,16.12,16.23,355811.0,10.5734,10.6323,10.5538,10.6258,355811.0
2018-04-18 09:35:00,16.23,16.3,16.22,16.25,212984.0,10.6258,10.6716,10.6193,10.6389,212984.0
2018-04-18 09:40:00,16.25,16.29,16.24,16.26,141986.0,10.6389,10.6651,10.6323,10.6454,141986.0
2018-04-18 09:45:00,16.27,16.3,16.26,16.29,146787.0,10.652,10.6716,10.6454,10.6651,146787.0
2018-04-18 09:50:00,16.29,16.32,16.25,16.27,228676.0,10.6651,10.6847,10.6389,10.652,228676.0
2018-04-18 09:55:00,16.27,16.3,16.25,16.28,108821.0,10.652,10.6716,10.6389,10.6585,108821.0
2018-04-18 10:00:00,16.28,16.28,16.2,16.22,347601.0,10.6585,10.6585,10.6062,10.6193,347601.0
2018-04-18 10:05:00,16.22,16.26,16.19,16.23,216018.0,10.6193,10.6454,10.5996,10.6258,216018.0
2018-04-18 10:10:00,16.24,16.25,16.16,16.17,176961.0,10.6323,10.6389,10.58,10.5865,176961.0
2018-04-18 10:15:00,16.17,16.23,16.16,16.2,163238.0,10.5865,10.6258,10.58,10.6062,163238.0
2018-04-18 10:20:00,16.2,16.21,16.15,16.18,326305.0,10.6062,10.6127,10.5734,10.5931,326305.0
2018-04-18 10:25:00,16.18,16.18,16.12,16.15,234154.0,10.5931,10.5931,10.5538,10.5734,234154.0
2018-04-18 10:30:00,16.16,16.25,16.16,16.24,250829.0,10.58,10.6389,10.58,10.6323,250829.0
2018-04-18 10:35:00,16.25,16.25,16.22,16.23,80443.0,10.6389,10.6389,10.6193,10.6258,80443.0
2018-04-18 10:40:00,16.23,16.25,16.23,16.24,92161.0,10.6258,10.6389,10.6258,10.6323,92161.0
2018-04-18 10:45:00,16.24,16.26,16.23,16.25,78635.0,10.6323,10.6454,10.6258,10.6389,78635.0
2018-04-18 10:50:00,16.25,16.26,16.19,16.2,82001.0,10.6389,10.6454,10.5996,10.6062,82001.0
2018-04-18 10:55:00,16.2,16.21,16.17,16.21,58905.0,10.6062,10.6127,10.5865,10.6127,58905.0
2018-04-18 11:00:00,16.21,16.24,16.19,16.23,86807.0,10.6127,10.6323,10.5996,10.6258,86807.0
2018-04-18 11:05:00,16.23,16.24,16.17,16.19,98691.0,10.6258,10.6323,10.5865,10.5996,98691.0
2018-04-18 11:10:00,16.19,16.19,16.17,16.17,66440.0,10.5996,10.5996,10.5865,10.5865,66440.0
2018-04-18 11:15:00,16.17,16.18,16.15,16.16,89396.0,10.5865,10.5931,10.5734,10.58,89396.0
2018-04-18 11:20:00,16.16,16.16,16.12,16.16,89513.0,10.58,10.58,10.5538,10.58,89513.0
2018-04-18 11:25:00,16.16,16.19,16.15,16.16,86264.0,10.58,10.5996,10.5734,10.58,86264.0
2018-04-18 11:30:00,16.17,16.17,16.12,16.16,121884.0,10.5865,10.5865,10.5538,10.58,121884.0
2018-04-18 11:35:00,16.16,16.18,16.14,16.18,54743.0,10.58,10.5931,10.5669,10.5931,54743.0
2018-04-18 11:40:00,16.18,16.18,16.15,16.16,95694.0,10.5931,10.5931,10.5734,10.58,95694.0
2018-04-18 11:45:00,16.16,16.21,16.15,16.21,75770.0,10.58,10.6127,10.5734,10.6127,75770.0
2018-04-18 11:50:00,16.21,16.21,16.2,16.21,36039.0,10.6127,10.6127,10.6062,10.6127,36039.0
2018-04-18 11:55:00,16.21,16.21,16.2,16.21,42731.0,10.6127,10.6127,10.6062,10.6127,42731.0
2018-04-18 12:00:00,16.21,16.23,16.19,16.2,124759.0,10.6127,10.6258,10.5996,10.6062,124759.0
2018-04-18 12:05:00,16.19,16.2,16.19,16.2,45298.0,10.5996,10.6062,10.5996,10.6062,45298.0
2018-04-18 12:10:00,16.2,16.23,16.19,16.23,97822.0,10.6062,10.6258,10.5996,10.6258,97822.0
2018-04-18 12:15:00,16.23,16.23,16.2,16.21,139387.0,10.6258,10.6258,10.6062,10.6127,139387.0
2018-04-18 12:20:00,16.21,16.22,16.19,16.21,124194.0,10.6127,10.6193,10.5996,10.6127,124194.0
2018-04-18 12:25:00,16.21,16.21,16.2,16.21,58911.0,10.6127,10.6127,10.6062,10.6127,58911.0
2018-04-18 12:30:00,16.21,16.24,16.2,16.23,89238.0,10.6127,10.6323,10.6062,10.6258,89238.0
2018-04-18 12:35:00,16.23,16.23,16.19,16.21,69686.0,10.6258,10.6258,10.5996,10.6127,69686.0
2018-04-18 12:40:00,16.21,16.25,16.2,16.25,161203.0,10.6127,10.6389,10.6062,10.6389,161203.0
2018-04-18 12:45:00,16.25,16.26,16.22,16.22,204928.0,10.6389,10.6454,10.6193,10.6193,204928.0
2018-04-18 12:50:00,16.23,16.25,16.22,16.25,61414.0,10.6258,10.6389,10.6193,10.6389,61414.0
2018-04-18 12:55:00,16.25,16.28,16.24,16.27,208373.0,10.6389,10.6585,10.6323,10.652,208373.0
2018-04-18 13:00:00,16.26,16.28,16.25,16.27,82231.0,10.6454,10.6585,10.6389,10.652,82231.0
2018-04-18 13:05:00,16.27,16.28,16.26,16.28,50250.0,10.652,10.6585,10.6454,10.6585,50250.0
2018-04-18 13:10:00,16.28,16.31,16.27,16.3,133308.0,10.6585,10.6782,10.652,10.6716,133308.0
2018-04-18 13:15:00,16.3,16.3,16.29,16.29,44043.0,10.6716,10.6716,10.6651,10.6651,44043.0
2018-04-18 13:20:00,16.3,16.3,16.28,16.29,75417.0,10.6716,10.6716,10.6585,10.6651,75417.0
2018-04-18 13:25:00,16.29,16.3,16.27,16.3,83077.0,10.6651,10.6716,10.652,10.6716,83077.0
2018-04-18 13:30:00,16.3,16.31,16.28,16.3,83637.0,10.6716,10.6782,10.6585,10.6716,83637.0
2018-04-18 13:35:00,16.3,16.3,16.29,16.29,59670.0,10.6716,10.6716,10.6651,10.6651,59670.0
2018-04-18 13:40:00,16.3,16.3,16.27,16.28,93059.0,10.6716,10.6716,10.652,10.6585,93059.0
2018-04-18 13:45:00,16.28,16.29,16.27,16.28,128707.0,10.6585,10.6651,10.652,10.6585,128707.0
2018-04-18 13:50:00,16.28,16.28,16.23,16.25,114908.0,10.6585,10.6585,10.6258,10.6389,114908.0
2018-04-18 13:55:00,16.25,16.26,16.23,16.23,76844.0,10.6389,10.6454,10.6258,10.6258,76844.0
2018-04-18 14:00:00,16.23,16.29,16.23,16.28,305609.0,10.6258,10.6651,10.6258,10.6585,305609.0
2018-04-18 14:05:00,16.28,16.29,16.27,16.28,95902.0,10.6585,10.6651,10.652,10.6585,95902.0
2018-04-18 14:10:00,16.28,16.28,16.27,16.28,84821.0,10.6585,10.6585,10.652,10.6585,84821.0
2018-04-18 14:15:00,16.27,16.28,16.27,16.27,200168.0,10.652,10.6585,10.652,10.652,200168.0
2018-04-18 14:20:00,16.27,16.28,16.22,16.23,407974.0,10.652,10.6585,10.6193,10.6258,407974.0
2018-04-18 14:25:00,16.24,16.24,16.22,16.23,482615.0,10.6323,10.6323,10.6193,10.6258,482615.0
2018-04-18 14:30:00,16.23,16.26,16.22,16.25,161723.0,10.6258,10.6454,10.6193,10.6389,161723.0
2018-04-18 14:35:00,16.25,16.26,16.23,16.24,119238.0,10.6389,10.6454,10.6258,10.6323,119238.0
2018-04-18 14:40:00,16.25,16.25,16.21,16.21,126286.0,10.6389,10.6389,10.6127,10.6127,126286.0
2018-04-18 14:45:00,16.21,16.26,16.21,16.25,390029.0,10.6127,10.6454,10.6127,10.6389,390029.0
2018-04-18 14:50:00,16.25,16.26,16.24,16.25,108143.0,10.6389,10.6454,10.6323,10.6389,108143.0
2018-04-18 14:55:00,16.25,16.26,16.24,16.25,172772.0,10.6389,10.6454,10.6323,10.6389,172772.0
2018-04-18 15:00:00,16.25,16.27,16.24,16.26,158030.0,10.6389,10.652,10.6323,10.6454,158030.0
2018-04-18 15:05:00,16.27,16.27,16.22,16.23,288455.0,10.652,10.652,10.6193,10.6258,288455.0
2018-04-18 15:10:00,16.23,16.26,16.22,16.23,288495.0,10.6258,10.6454,10.6193,10.6258,288495.0
2018-04-18 15:15:00,16.23,16.24,16.2,16.21,302010.0,10.6258,10.6323,10.6062,10.6127,302010.0
2018-04-18 15:20:00,16.21,16.23,16.21,16.21,121718.0,10.6127,10.6258,10.6127,10.6127,121718.0
2018-04-18 15:25:00,16.21,16.23,16.2,16.22,185558.0,10.6127,10.6258,10.6062,10.6193,185558.0
2018-04-18 15:30:00,16.22,16.24,16.21,16.21,393698.0,10.6193,10.6323,10.6127,10.6127,393698.0
2018-04-18 15:35:00,16.21,16.24,16.2,16.23,231771.0,10.6127,10.6323,10.6062,10.6258,231771.0
2018-04-18 15:40:00,16.23,16.24,16.21,16.21,345313.0,10.6258,10.6323,10.6127,10.6127,345313.0
2018-04-18 15:45:00,16.21,16.23,16.18,16.18,716765.0,10.6127,10.6258,10.5931,10.5931,716765.0
2018-04-18 15:50:00,16.19,16.19,16.16,16.18,462397.0,10.5996,10.5996,10.58,10.5931,462397.0
2018-04-18 15:55:00,16.18,16.23,16.15,16.17,1222914.0,10.5931,10.6258,10.5734,10.5865,1222914.0
2018-04-19 09:30:00,16.8,16.98,16.62,16.71,1399006.0,10.999,11.1168,10.8811,10.9401,1399006.0
2018-04-19 09:35:00,16.71,16.75,16.44,16.6,636782.0,10.9401,10.9662,10.7633,10.868,636782.0
2018-04-19 09:40:00,16.59,16.69,16.52,16.66,508932.0,10.8615,10.927,10.8157,10.9073,508932.0
2018-04-19 09:45:00,16.65,16.72,16.64,16.69,339234.0,10.9008,10.9466,10.8942,10.927,339234.0
2018-04-19 09:50:00,16.68,16.69,16.52,16.57,415548.0,10.9204,10.927,10.8157,10.8484,415548.0
2018-04-19 09:55:00,16.57,16.64,16.54,16.6,286186.0,10.8484,10.8942,10.8288,10.868,286186.0
2018-04-19 10:00:00,16.6,16.66,16.58,16.63,314062.0,10.868,10.9073,10.8549,10.8877,314062.0
2018-04-19 10:05:00,16.63,16.66,16.54,16.59,271466.0,10.8877,10.9073,10.8288,10.8615,271466.0
2018-04-19 10:10:00,16.58,16.64,16.57,16.64,259801.0,10.8549,10.8942,10.8484,10.8942,259801.0
2018-04-19 10:15:00,16.64,16.65,16.57,16.61,325814.0,10.8942,10.9008,10.8484,10.8746,325814.0
2018-04-19 10:20:00,16.61,16.7,16.58,16.66,410581.0,10.8746,10.9335,10.8549,10.9073,410581.0
2018-04-19 10:25:00,16.66,16.73,16.64,16.7,595323.0,10.9073,10.9531,10.8942,10.9335,595323.0
2018-04-19 10:30:00,16.71,16.72,16.66,16.69,203737.0,10.9401,10.9466,10.9073,10.927,203737.0
2018-04-19 10:35:00,16.69,16.71,16.64,16.66,202003.0,10.927,10.9401,10.8942,10.9073,202003.0
2018-04-19 10:40:00,16.66,16.66,16.62,16.64,181035.0,10.9073,10.9073,10.8811,10.8942,181035.0
2018-04-19 10:45:00,16.65,16.66,16.58,16.59,252396.0,10.9008,10.9073,10.8549,10.8615,252396.0
2018-04-19 10:50:00,16.59,16.63,16.52,16.62,209151.0,10.8615,10.8877,10.8157,10.8811,209151.0
2018-04-19 10:55:00,16.62,16.68,16.6,16.66,226689.0,10.8811,10.9204,10.868,10.9073,226689.0
2018-04-19 11:00:00,16.66,16.73,16.66,16.69,251329.0,10.9073,10.9531,10.9073,10.927,251329.0
2018-04-19 11:05:00,16.7,16.74,16.69,16.73,195429.0,10.9335,10.9597,10.927,10.9531,195429.0
2018-04-19 11:10:00,16.72,16.73,16.69,16.71,173399.0,10.9466,10.9531,10.927,10.9401,173399.0
2018-04-19 11:15:00,16.71,16.72,16.69,16.7,84952.0,10.9401,10.9466,10.927,10.9335,84952.0
2018-04-19 11:20:00,16.7,16.73,16.69,16.72,207427.0,10.9335,10.9531,10.927,10.9466,207427.0
2018-04-19 11:25:00,16.72,16.77,16.71,16.77,218078.0,10.9466,10.9793,10.9401,10.9793,218078.0
2018-04-19 11:30:00,16.77,16.8,16.75,16.76,173887.0,10.9793,10.999,10.9662,10.9728,173887.0
2018-04-19 11:35:00,16.77,16.77,16.69,16.69,161895.0,10.9793,10.9793,10.927,10.927,161895.0
2018-04-19 11:40:00,16.69,16.71,16.66,16.69,136076.0,10.927,10.9401,10.9073,10.927,136076.0
2018-04-19 11:45:00,16.7,16.71,16.66,16.68,107435.0,10.9335,10.9401,10.9073,10.9204,107435.0
2018-04-19 11:50:00,16.67,16.68,16.64,16.66,90193.0,10.9139,10.9204,10.8942,10.9073,90193.0
2018-04-19 11:55:00,16.65,16.68,16.62,16.62,86095.0,10.9008,10.9204,10.8811,10.8811,86095.0
2018-04-19 12:00:00,16.62,16.67,16.61,16.62,186418.0,10.8811,10.9139,10.8746,10.8811,186418.0
2018-04-19 12:05:00,16.62,16.63,16.59,16.6,253022.0,10.8811,10.8877,10.8615,10.868,253022.0
2018-04-19 12:10:00,16.6,16.63,16.59,16.62,177758.0,10.868,10.8877,10.8615,10.8811,177758.0
2018-04-19 12:15:00,16.63,16.63,16.54,16.55,130613.0,10.8877,10.8877,10.8288,10.8353,130613.0
2018-04-19 12:20:00,16.55,16.57,16.52,16.52,122980.0,10.8353,10.8484,10.8157,10.8157,122980.0
2018-04-19 12:25:00,16.53,16.53,16.51,16.52,77898.0,10.8222,10.8222,10.8091,10.8157,77898.0
2018-04-19 12:30:00,16.53,16.55,16.52,16.55,157715.0,10.8222,10.8353,10.8157,10.8353,157715.0
2018-04-19 12:35:00,16.55,16.57,16.54,16.56,111389.0,10.8353,10.8484,10.8288,10.8418,111389.0
2018-04-19 12:40:00,16.56,16.58,16.56,16.57,89788.0,10.8418,10.8549,10.8418,10.8484,89788.0
2018-04-19 12:45:00,16.57,16.59,16.55,16.55,152755.0,10.8484,10.8615,10.8353,10.8353,152755.0
2018-04-19 12:50:00,16.55,16.57,16.51,16.57,156278.0,10.8353,10.8484,10.8091,10.8484,156278.0
2018-04-19 12:55:00,16.56,16.57,16.5,16.51,69788.0,10.8418,10.8484,10.8026,10.8091,69788.0
2018-04-19 13:00:00,16.52,16.54,16.51,16.52,123158.0,10.8157,10.8288,10.8091,10.8157,123158.0
2018-04-19 13:05:00,16.52,16.54,16.51,16.52,51551.0,10.8157,10.8288,10.8091,10.8157,51551.0
2018-04-19 13:10:00,16.51,16.52,16.49,16.5,103372.0,10.8091,10.8157,10.796,10.8026,103372.0
2018-04-19 13:15:00,16.49,16.5,16.47,16.48,98847.0,10.796,10.8026,10.7829,10.7895,98847.0
2018-04-19 13:20:00,16.48,16.49,16.45,16.47,149654.0,10.7895,10.796,10.7698,10.7829,149654.0
2018-04-19 13:25:00,16.47,16.49,16.46,16.48,129013.0,10.7829,10.796,10.7764,10.7895,129013.0
2018-04-19 13:30:00,16.48,16.51,16.46,16.49,185003.0,10.7895,10.8091,10.7764,10.796,185003.0
2018-04-19 13:35:00,16.49,16.54,16.49,16.52,114013.0,10.796,10.8288,10.796,10.8157,114013.0
2018-04-19 13:40:00,16.51,16.52,16.49,16.51,58305.0,10.8091,10.8157,10.796,10.8091,58305.0
2018-04-19 13:45:00,16.51,16.51,16.46,16.49,145607.0,10.8091,10.8091,10.7764,10.796,145607.0
2018-04-19 13:50:00,16.49,16.57,16.48,16.56,203532.0,10.796,10.8484,10.7895,10.8418,203532.0
2018-04-19 13:55:00,16.55,16.56,16.52,16.53,130995.0,10.8353,10.8418,10.8157,10.8222,130995.0
2018-04-19 14:00:00,16.53,16.54,16.49,16.49,91412.0,10.8222,10.8288,10.796,10.796,91412.0
2018-04-19 14:05:00,16.49,16.5,16.45,16.46,142659.0,10.796,10.8026,10.7698,10.7764,142659.0
2018-04-19 14:10:00,16.46,16.47,16.43,16.45,198463.0,10.7764,10.7829,10.7567,10.7698,198463.0
2018-04-19 14:15:00,16.45,16.49,16.44,16.49,113008.0,10.7698,10.796,10.7633,10.796,113008.0
2018-04-19 14:20:00,16.48,16.52,16.45,16.45,203162.0,10.7895,10.8157,10.7698,10.7698,203162.0
2018-04-19 14:25:00,16.45,16.46,16.43,16.44,120080.0,10.7698,10.7764,10.7567,10.7633,120080.0
2018-04-19 14:30:00,16.45,16.45,16.43,16.44,154091.0,10.7698,10.7698,10.7567,10.7633,154091.0
2018-04-19 14:35:00,16.44,16.46,16.42,16.46,141218.0,10.7633,10.7764,10.7502,10.7764,141218.0
2018-04-19 14:40:00,16.46,16.48,16.44,16.47,87535.0,10.7764,10.7895,10.7633,10.7829,87535.0
2018-04-19 14:45:00,16.48,16.51,16.47,16.49,172742.0,10.7895,10.8091,10.7829,10.796,172742.0
2018-04-19 14:50:00,16.5,16.5,16.46,16.46,109282.0,10.8026,10.8026,10.7764,10.7764,109282.0
2018-04-19 14:55:00,16.47,16.52,16.46,16.5,260656.0,10.7829,10.8157,10.7764,10.8026,260656.0
2018-04-19 15:00:00,16.5,16.51,16.49,16.5,115130.0,10.8026,10.8091,10.796,10.8026,115130.0
2018-04-19 15:05:00,16.51,16.54,16.49,16.53,222464.0,10.8091,10.8288,10.796,10.8222,222464.0
2018-04-19 15:10:00,16.53,16.53,16.5,16.52,72078.0,10.8222,10.8222,10.8026,10.8157,72078.0
2018-04-19 15:15:00,16.52,16.53,16.51,16.53,102791.0,10.8157,10.8222,10.8091,10.8222,102791.0
2018-04-19 15:20:00,16.53,16.54,16.49,16.52,196825.0,10.8222,10.8288,10.796,10.8157,196825.0
2018-04-19 15:25:00,16.52,16.52,16.47,16.5,154592.0,10.8157,10.8157,10.7829,10.8026,154592.0
2018-04-19 15:30:00,16.5,16.53,16.47,16.53,168550.0,10.8026,10.8222,10.7829,10.8222,168550.0
2018-04-19 15:35:00,16.53,16.61,16.52,16.54,347365.0,10.8222,10.8746,10.8157,10.8288,347365.0
2018-04-19 15:40:00,16.55,16.56,16.54,16.54,161132.0,10.8353,10.8418,10.8288,10.8288,161132.0
2018-04-19 15:45:00,16.55,16.55,16.52,16.54,266660.0,10.8353,10.8353,10.8157,10.8288,266660.0
2018-04-19 15:50:00,16.54,16.57,16.53,16.55,373185.0,10.8288,10.8484,10.8222,10.8353,373185.0
2018-04-19 15:55:00,16.55,16.56,16.52,16.54,680560.0,10.8353,10.8418,10.8157,10.8288,680560.0
2018-04-20 09:30:00,16.58,16.62,16.47,16.48,1012024.0,10.8549,10.8811,10.7829,10.7895,1012024.0
2018-04-20 09:35:00,16.47,16.52,16.39,16.39,312907.0,10.7829,10.8157,10.7305,10.7305,312907.0
2018-04-20 09:40:00,16.39,16.49,16.37,16.41,290394.0,10.7305,10.796,10.7175,10.7436,290394.0
2018-04-20 09:45:00,16.41,16.47,16.41,16.46,80793.0,10.7436,10.7829,10.7436,10.7764,80793.0
2018-04-20 09:50:00,16.46,16.52,16.45,16.49,126881.0,10.7764,10.8157,10.7698,10.796,126881.0
2018-04-20 09:55:00,16.49,16.49,16.44,16.48,124235.0,10.796,10.796,10.7633,10.7895,124235.0
2018-04-20 10:00:00,16.49,16.53,16.44,16.52,251677.0,10.796,10.8222,10.7633,10.8157,251677.0
2018-04-20 10:05:00,16.52,16.52,16.42,16.45,202309.0,10.8157,10.8157,10.7502,10.7698,202309.0
2018-04-20 10:10:00,16.45,16.47,16.41,16.43,131798.0,10.7698,10.7829,10.7436,10.7567,131798.0
2018-04-20 10:15:00,16.43,16.46,16.42,16.45,101265.0,10.7567,10.7764,10.7502,10.7698,101265.0
2018-04-20 10:20:00,16.45,16.46,16.42,16.43,110034.0,10.7698,10.7764,10.7502,10.7567,110034.0
2018-04-20 10:25:00,16.43,16.45,16.42,16.45,118816.0,10.7567,10.7698,10.7502,10.7698,118816.0
2018-04-20 10:30:00,16.45,16.48,16.44,16.48,79381.0,10.7698,10.7895,10.7633,10.7895,79381.0
2018-04-20 10:35:00,16.48,16.48,16.45,16.47,92292.0,10.7895,10.7895,10.7698,10.7829,92292.0
2018-04-20 10:40:00,16.47,16.48,16.43,16.44,92391.0,10.7829,10.7895,10.7567,10.7633,92391.0
2018-04-20 10:45:00,16.44,16.46,16.42,16.42,80614.0,10.7633,10.7764,10.7502,10.7502,80614.0
2018-04-20 10:50:00,16.42,16.44,16.39,16.42,143475.0,10.7502,10.7633,10.7305,10.7502,143475.0
2018-04-20 10:55:00,16.42,16.45,16.41,16.44,96006.0,10.7502,10.7698,10.7436,10.7633,96006.0
2018-04-20 11:00:00,16.44,16.45,16.41,16.43,66182.0,10.7633,10.7698,10.7436,10.7567,66182.0
2018-04-20 11:05:00,16.43,16.46,16.41,16.44,114353.0,10.7567,10.7764,10.7436,10.7633,114353.0
2018-04-20 11:10:00,16.44,16.44,16.4,16.42,84856.0,10.7633,10.7633,10.7371,10.7502,84856.0
2018-04-20 11:15:00,16.42,16.45,16.41,16.45,69842.0,10.7502,10.7698,10.7436,10.7698,69842.0
2018-04-20 11:20:00,16.45,16.46,16.45,16.46,54160.0,10.7698,10.7764,10.7698,10.7764,54160.0
2018-04-20 11:25:00,16.46,16.47,16.43,16.45,63712.0,10.7764,10.7829,10.7567,10.7698,63712.0
2018-04-20 11:30:00,16.45,16.5,16.44,16.49,73047.0,10.7698,10.8026,10.7633,10.796,73047.0
2018-04-20 11:35:00,16.48,16.54,16.47,16.53,165660.0,10.7895,10.8288,10.7829,10.8222,165660.0
2018-04-20 11:40:00,16.53,16.54,16.51,16.52,44347.0,10.8222,10.8288,10.8091,10.8157,44347.0
2018-04-20 11:45:00,16.52,16.55,16.5,16.55,96653.0,10.8157,10.8353,10.8026,10.8353,96653.0
2018-04-20 11:50:00,16.55,16.55,16.5,16.52,69198.0,10.8353,10.8353,10.8026,10.8157,69198.0
2018-04-20 11:55:00,16.51,16.52,16.49,16.49,83888.0,10.8091,10.8157,10.796,10.796,83888.0
2018-04-20 12:00:00,16.49,16.5,16.47,16.48,63955.0,10.796,10.8026,10.7829,10.7895,63955.0
2018-04-20 12:05:00,16.47,16.48,16.46,16.46,63392.0,10.7829,10.7895,10.7764,10.7764,63392.0
2018-04-20 12:10:00,16.47,16.5,16.46,16.47,89411.0,10.7829,10.8026,10.7764,10.7829,89411.0
2018-04-20 12:15:00,16.48,16.48,16.45,16.46,74977.0,10.7895,10.7895,10.7698,10.7764,74977.0
2018-04-20 12:20:00,16.46,16.47,16.45,16.47,55454.0,10.7764,10.7829,10.7698,10.7829,55454.0
2018-04-20 12:25:00,16.47,16.47,16.45,16.46,56414.0,10.7829,10.7829,10.7698,10.7764,56414.0
2018-04-20 12:30:00,16.46,16.46,16.42,16.44,87043.0,10.7764,10.7764,10.7502,10.7633,87043.0
2018-04-20 12:35:00,16.44,16.46,16.43,16.43,57543.0,10.7633,10.7764,10.7567,10.7567,57543.0
2018-04-20 12:40:00,16.44,16.46,16.43,16.46,68980.0,10.7633,10.7764,10.7567,10.7764,68980.0
2018-04-20 12:45:00,16.45,16.46,16.44,16.46,85044.0,10.7698,10.7764,10.7633,10.7764,85044.0
2018-04-20 12:50:00,16.46,16.48,16.44,16.47,59968.0,10.7764,10.7895,10.7633,10.7829,59968.0
2018-04-20 12:55:00,16.47,16.48,16.45,16.46,49208.0,10.7829,10.7895,10.7698,10.7764,49208.0
2018-04-20 13:00:00,16.46,16.48,16.45,16.45,54802.0,10.7764,10.7895,10.7698,10.7698,54802.0
2018-04-20 13:05:00,16.46,16.49,16.45,16.49,85250.0,10.7764,10.796,10.7698,10.796,85250.0
2018-04-20 13:10:00,16.48,16.51,16.48,16.51,78379.0,10.7895,10.8091,10.7895,10.8091,78379.0
2018-04-20 13:15:00,16.51,16.51,16.49,16.5,82492.0,10.8091,10.8091,10.796,10.8026,82492.0
2018-04-20 13:20:00,16.5,16.5,16.45,16.46,106315.0,10.8026,10.8026,10.7698,10.7764,106315.0
2018-04-20 13:25:00,16.46,16.49,16.45,16.48,93019.0,10.7764,10.796,10.7698,10.7895,93019.0
2018-04-20 13:30:00,16.48,16.49,16.46,16.48,40946.0,10.7895,10.796,10.7764,10.7895,40946.0
2018-04-20 13:35:00,16.48,16.5,16.47,16.5,53014.0,10.7895,10.8026,10.7829,10.8026,53014.0
2018-04-20 13:40:00,16.5,16.51,16.49,16.51,61740.0,10.8026,10.8091,10.796,10.8091,61740.0
2018-04-20 13:45:00,16.51,16.51,16.45,16.45,115802.0,10.8091,10.8091,10.7698,10.7698,115802.0
2018-04-20 13:50:00,16.45,16.48,16.44,16.44,112526.0,10.7698,10.7895,10.7633,10.7633,112526.0
2018-04-20 13:55:00,16.44,16.45,16.42,16.42,114487.0,10.7633,10.7698,10.7502,10.7502,114487.0
2018-04-20 14:00:00,16.42,16.43,16.42,16.43,54584.0,10.7502,10.7567,10.7502,10.7567,54584.0
2018-04-20 14:05:00,16.43,16.43,16.41,16.42,89586.0,10.7567,10.7567,10.7436,10.7502,89586.0
2018-04-20 14:10:00,16.43,16.44,16.41,16.43,58406.0,10.7567,10.7633,10.7436,10.7567,58406.0
2018-04-20 14:15:00,16.44,16.44,16.41,16.42,117681.0,10.7633,10.7633,10.7436,10.7502,117681.0
2018-04-20 14:20:00,16.42,16.43,16.4,16.43,83266.0,10.7502,10.7567,10.7371,10.7567,83266.0
2018-04-20 14:25:00,16.42,16.44,16.41,16.44,84108.0,10.7502,10.7633,10.7436,10.7633,84108.0
2018-04-20 14:30:00,16.43,16.44,16.4,16.42,130835.0,10.7567,10.7633,10.7371,10.7502,130835.0
2018-04-20 14:35:00,16.42,16.45,16.41,16.45,191967.0,10.7502,10.7698,10.7436,10.7698,191967.0
2018-04-20 14:40:00,16.45,16.47,16.44,16.46,89612.0,10.7698,10.7829,10.7633,10.7764,89612.0
2018-04-20 14:45:00,16.46,16.48,16.46,16.47,89950.0,10.7764,10.7895,10.7764,10.7829,89950.0
2018-04-20 14:50:00,16.46,16.47,16.44,16.46,179248.0,10.7764,10.7829,10.7633,10.7764,179248.0
2018-04-20 14:55:00,16.45,16.48,16.45,16.48,113302.0,10.7698,10.7895,10.7698,10.7895,113302.0
2018-04-20 15:00:00,16.48,16.48,16.46,16.46,267023.0,10.7895,10.7895,10.7764,10.7764,267023.0
2018-04-20 15:05:00,16.46,16.47,16.39,16.4,186973.0,10.7764,10.7829,10.7305,10.7371,186973.0
2018-04-20 15:10:00,16.4,16.42,16.4,16.42,108911.0,10.7371,10.7502,10.7371,10.7502,108911.0
2018-04-20 15:15:00,16.41,16.42,16.39,16.39,100811.0,10.7436,10.7502,10.7305,10.7305,100811.0
2018-04-20 15:20:00,16.39,16.43,16.39,16.42,113656.0,10.7305,10.7567,10.7305,10.7502,113656.0
2018-04-20 15:25:00,16.43,16.43,16.41,16.43,87106.0,10.7567,10.7567,10.7436,10.7567,87106.0
2018-04-20 15:30:00,16.42,16.43,16.4,16.41,132261.0,10.7502,10.7567,10.7371,10.7436,132261.0
2018-04-20 15:35:00,16.41,16.45,16.41,16.45,197345.0,10.7436,10.7698,10.7436,10.7698,197345.0
2018-04-20 15:40:00,16.45,16.45,16.42,16.43,227060.0,10.7698,10.7698,10.7502,10.7567,227060.0
2018-04-20 15:45:00,16.43,16.46,16.42,16.45,196382.0,10.7567,10.7764,10.7502,10.7698,196382.0
2018-04-20 15:50:00,16.45,16.45,16.41,16.44,257260.0,10.7698,10.7698,10.7436,10.7633,257260.0
2018-04-20 15:55:00,16.44,16.47,16.44,16.47,693075.0,10.7633,10.7829,10.7633,10.7829,693075.0
2018-04-23 09:30:00,16.4,16.46,16.38,16.39,318100.0,10.7371,10.7764,10.724,10.7305,318100.0
2018-04-23 09:35:00,16.39,16.4,16.34,16.34,110626.0,10.7305,10.7371,10.6978,10.6978,110626.0
2018-04-23 09:40:00,16.34,16.36,16.28,16.32,126650.0,10.6978,10.7109,10.6585,10.6847,126650.0
2018-04-23 09:45:00,16.32,16.35,16.28,16.35,116781.0,10.6847,10.7044,10.6585,10.7044,116781.0
2018-04-23 09:50:00,16.34,16.34,16.26,16.28,338874.0,10.6978,10.6978,10.6454,10.6585,338874.0
2018-04-23 09:55:00,16.28,16.36,16.27,16.36,169952.0,10.6585,10.7109,10.652,10.7109,169952.0
2018-04-23 10:00:00,16.37,16.4,16.33,16.39,283518.0,10.7175,10.7371,10.6913,10.7305,283518.0
2018-04-23 10:05:00,16.39,16.4,16.32,16.36,143746.0,10.7305,10.7371,10.6847,10.7109,143746.0
2018-04-23 10:10:00,16.36,16.39,16.35,16.37,77958.0,10.7109,10.7305,10.7044,10.7175,77958.0
2018-04-23 10:15:00,16.37,16.39,16.35,16.38,89911.0,10.7175,10.7305,10.7044,10.724,89911.0
2018-04-23 10:20:00,16.38,16.41,16.36,16.4,135935.0,10.724,10.7436,10.7109,10.7371,135935.0
2018-04-23 10:25:00,16.41,16.42,16.36,16.37,93571.0,10.7436,10.7502,10.7109,10.7175,93571.0
2018-04-23 10:30:00,16.37,16.41,16.36,16.41,86976.0,10.7175,10.7436,10.7109,10.7436,86976.0
2018-04-23 10:35:00,16.4,16.42,16.37,16.39,106967.0,10.7371,10.7502,10.7175,10.7305,106967.0
2018-04-23 10:40:00,16.4,16.4,16.36,16.38,155720.0,10.7371,10.7371,10.7109,10.724,155720.0
2018-04-23 10:45:00,16.39,16.39,16.36,16.37,137988.0,10.7305,10.7305,10.7109,10.7175,137988.0
2018-04-23 10:50:00,16.37,16.41,16.36,16.39,114385.0,10.7175,10.7436,10.7109,10.7305,114385.0
2018-04-23 10:55:00,16.4,16.4,16.36,16.37,95232.0,10.7371,10.7371,10.7109,10.7175,95232.0
2018-04-23 11:00:00,16.37,16.41,16.36,16.41,103050.0,10.7175,10.7436,10.7109,10.7436,103050.0
2018-04-23 11:05:00,16.41,16.44,16.4,16.42,102284.0,10.7436,10.7633,10.7371,10.7502,102284.0
2018-04-23 11:10:00,16.42,16.47,16.42,16.46,112453.0,10.7502,10.7829,10.7502,10.7764,112453.0
2018-04-23 11:15:00,16.45,16.48,16.45,16.48,238898.0,10.7698,10.7895,10.7698,10.7895,238898.0
2018-04-23 11:20:00,16.48,16.48,16.43,16.46,118144.0,10.7895,10.7895,10.7567,10.7764,118144.0
2018-04-23 11:25:00,16.46,16.46,16.44,16.45,83228.0,10.7764,10.7764,10.7633,10.7698,83228.0
2018-04-23 11:30:00,16.45,16.46,16.4,16.41,57932.0,10.7698,10.7764,10.7371,10.7436,57932.0
2018-04-23 11:35:00,16.41,16.43,16.39,16.4,85450.0,10.7436,10.7567,10.7305,10.7371,85450.0
2018-04-23 11:40:00,16.39,16.42,16.39,16.41,60825.0,10.7305,10.7502,10.7305,10.7436,60825.0
2018-04-23 11:45:00,16.42,16.43,16.37,16.38,127473.0,10.7502,10.7567,10.7175,10.724,127473.0
2018-04-23 11:50:00,16.38,16.42,16.37,16.4,67619.0,10.724,10.7502,10.7175,10.7371,67619.0
2018-04-23 11:55:00,16.41,16.42,16.38,16.39,123251.0,10.7436,10.7502,10.724,10.7305,123251.0
2018-04-23 12:00:00,16.4,16.41,16.38,16.41,53770.0,10.7371,10.7436,10.724,10.7436,53770.0
2018-04-23 12:05:00,16.41,16.42,16.39,16.39,34978.0,10.7436,10.7502,10.7305,10.7305,34978.0
2018-04-23 12:10:00,16.39,16.41,16.38,16.39,69344.0,10.7305,10.7436,10.724,10.7305,69344.0
2018-04-23 12:15:00,16.39,16.39,16.35,16.36,112894.0,10.7305,10.7305,10.7044,10.7109,112894.0
2018-04-23 12:20:00,16.36,16.37,16.35,16.36,51559.0,10.7109,10.7175,10.7044,10.7109,51559.0
2018-04-23 12:25:00,16.36,16.38,16.35,16.37,67041.0,10.7109,10.724,10.7044,10.7175,67041.0
2018-04-23 12:30:00,16.38,16.38,16.36,16.37,31032.0,10.724,10.724,10.7109,10.7175,31032.0
2018-04-23 12:35:00,16.36,16.37,16.35,16.35,49423.0,10.7109,10.7175,10.7044,10.7044,49423.0
2018-04-23 12:40:00,16.35,16.36,16.33,16.35,103519.0,10.7044,10.7109,10.6913,10.7044,103519.0
2018-04-23 12:45:00,16.35,16.37,16.34,16.37,85827.0,10.7044,10.7175,10.6978,10.7175,85827.0
2018-04-23 12:50:00,16.37,16.38,16.36,16.38,107680.0,10.7175,10.724,10.7109,10.724,107680.0
2018-04-23 12:55:00,16.38,16.4,16.36,16.4,116068.0,10.724,10.7371,10.7109,10.7371,116068.0
2018-04-23 13:00:00,16.39,16.4,16.38,16.39,42749.0,10.7305,10.7371,10.724,10.7305,42749.0
2018-04-23 13:05:00,16.39,16.39,16.36,16.39,71905.0,10.7305,10.7305,10.7109,10.7305,71905.0
2018-04-23 13:10:00,16.39,16.39,16.37,16.39,83160.0,10.7305,10.7305,10.7175,10.7305,83160.0
2018-04-23 13:15:00,16.39,16.41,16.38,16.38,51829.0,10.7305,10.7436,10.724,10.724,51829.0
2018-04-23 13:20:00,16.38,16.38,16.36,16.36,25062.0,10.724,10.724,10.7109,10.7109,25062.0
2018-04-23 13:25:00,16.36,16.39,16.36,16.37,73770.0,10.7109,10.7305,10.7109,10.7175,73770.0
2018-04-23 13:30:00,16.37,16.37,16.36,16.37,18901.0,10.7175,10.7175,10.7109,10.7175,18901.0
2018-04-23 13:35:00,16.36,16.38,16.36,16.37,56027.0,10.7109,10.724,10.7109,10.7175,56027.0
2018-04-23 13:40:00,16.37,16.37,16.35,16.37,48232.0,10.7175,10.7175,10.7044,10.7175,48232.0
2018-04-23 13:45:00,16.37,16.38,16.36,16.38,94306.0,10.7175,10.724,10.7109,10.724,94306.0
2018-04-23 13:50:00,16.37,16.4,16.37,16.39,56511.0,10.7175,10.7371,10.7175,10.7305,56511.0
2018-04-23 13:55:00,16.38,16.38,16.37,16.37,50448.0,10.724,10.724,10.7175,10.7175,50448.0
2018-04-23 14:00:00,16.38,16.38,16.34,16.37,169467.0,10.724,10.724,10.6978,10.7175,169467.0
2018-04-23 14:05:00,16.36,16.37,16.33,16.33,111385.0,10.7109,10.7175,10.6913,10.6913,111385.0
2018-04-23 14:10:00,16.33,16.36,16.31,16.32,115207.0,10.6913,10.7109,10.6782,10.6847,115207.0
2018-04-23 14:15:00,16.32,16.33,16.31,16.33,88678.0,10.6847,10.6913,10.6782,10.6913,88678.0
2018-04-23 14:20:00,16.32,16.33,16.31,16.31,69649.0,10.6847,10.6913,10.6782,10.6782,69649.0
2018-04-23 14:25:00,16.31,16.32,16.3,16.32,76647.0,10.6782,10.6847,10.6716,10.6847,76647.0
2018-04-23 14:30:00,16.31,16.33,16.3,16.31,102461.0,10.6782,10.6913,10.6716,10.6782,102461.0
2018-04-23 14:35:00,16.31,16.33,16.31,16.33,68992.0,10.6782,10.6913,10.6782,10.6913,68992.0
2018-04-23 14:40:00,16.33,16.33,16.31,16.33,74321.0,10.6913,10.6913,10.6782,10.6913,74321.0
2018-04-23 14:45:00,16.32,16.33,16.3,16.3,76817.0,10.6847,10.6913,10.6716,10.6716,76817.0
2018-04-23 14:50:00,16.3,16.31,16.29,16.3,80104.0,10.6716,10.6782,10.6651,10.6716,80104.0
2018-04-23 14:55:00,16.29,16.32,16.28,16.32,111070.0,10.6651,10.6847,10.6585,10.6847,111070.0
2018-04-23 15:00:00,16.32,16.34,16.31,16.32,90455.0,10.6847,10.6978,10.6782,10.6847,90455.0
2018-04-23 15:05:00,16.32,16.34,16.32,16.32,74403.0,10.6847,10.6978,10.6847,10.6847,74403.0
2018-04-23 15:10:00,16.32,16.35,16.32,16.35,100842.0,10.6847,10.7044,10.6847,10.7044,100842.0
2018-04-23 15:15:00,16.35,16.36,16.33,16.35,129385.0,10.7044,10.7109,10.6913,10.7044,129385.0
2018-04-23 15:20:00,16.35,16.37,16.34,16.37,110666.0,10.7044,10.7175,10.6978,10.7175,110666.0
2018-04-23 15:25:00,16.37,16.38,16.36,16.36,68529.0,10.7175,10.724,10.7109,10.7109,68529.0
2018-04-23 15:30:00,16.36,16.39,16.36,16.38,73558.0,10.7109,10.7305,10.7109,10.724,73558.0
2018-04-23 15:35:00,16.38,16.38,16.36,16.38,99086.0,10.724,10.724,10.7109,10.724,99086.0
2018-04-23 15:40:00,16.37,16.41,16.37,16.41,192863.0,10.7175,10.7436,10.7175,10.7436,192863.0
2018-04-23 15:45:00,16.41,16.43,16.4,16.41,205765.0,10.7436,10.7567,10.7371,10.7436,205765.0
2018-04-23 15:50:00,16.42,16.43,16.41,16.41,184652.0,10.7502,10.7567,10.7436,10.7436,184652.0
2018-04-23 15:55:00,16.41,16.44,16.41,16.44,443137.0,10.7436,10.7633,10.7436,10.7633,443137.0
2018-04-24 09:30:00,16.5,16.5,16.42,16.46,297354.0,10.8026,10.8026,10.7502,10.7764,297354.0
2018-04-24 09:35:00,16.45,16.46,16.4,16.44,108371.0,10.7698,10.7764,10.7371,10.7633,108371.0
2018-04-24 09:40:00,16.44,16.45,16.41,16.45,114059.0,10.7633,10.7698,10.7436,10.7698,114059.0
2018-04-24 09:45:00,16.44,16.46,16.43,16.44,93690.0,10.7633,10.7764,10.7567,10.7633,93690.0
2018-04-24 09:50:00,16.44,16.44,16.39,16.39,93480.0,10.7633,10.7633,10.7305,10.7305,93480.0
2018-04-24 09:55:00,16.39,16.41,16.37,16.41,137802.0,10.7305,10.7436,10.7175,10.7436,137802.0
2018-04-24 10:00:00,16.41,16.46,16.4,16.46,155796.0,10.7436,10.7764,10.7371,10.7764,155796.0
2018-04-24 10:05:00,16.46,16.49,16.45,16.48,84575.0,10.7764,10.796,10.7698,10.7895,84575.0
2018-04-24 10:10:00,16.48,16.49,16.47,16.49,82676.0,10.7895,10.796,10.7829,10.796,82676.0
2018-04-24 10:15:00,16.49,16.5,16.46,16.47,104434.0,10.796,10.8026,10.7764,10.7829,104434.0
2018-04-24 10:20:00,16.47,16.48,16.43,16.44,106891.0,10.7829,10.7895,10.7567,10.7633,106891.0
2018-04-24 10:25:00,16.44,16.51,16.43,16.5,143887.0,10.7633,10.8091,10.7567,10.8026,143887.0
2018-04-24 10:30:00,16.49,16.51,16.49,16.5,137874.0,10.796,10.8091,10.796,10.8026,137874.0
2018-04-24 10:35:00,16.5,16.51,16.47,16.48,238124.0,10.8026,10.8091,10.7829,10.7895,238124.0
2018-04-24 10:40:00,16.48,16.5,16.47,16.48,78720.0,10.7895,10.8026,10.7829,10.7895,78720.0
2018-04-24 10:45:00,16.48,16.49,16.46,16.46,45938.0,10.7895,10.796,10.7764,10.7764,45938.0
2018-04-24 10:50:00,16.46,16.47,16.45,16.46,35468.0,10.7764,10.7829,10.7698,10.7764,35468.0
2018-04-24 10:55:00,16.46,16.46,16.43,16.45,151960.0,10.7764,10.7764,10.7567,10.7698,151960.0
2018-04-24 11:00:00,16.44,16.46,16.42,16.45,171449.0,10.7633,10.7764,10.7502,10.7698,171449.0
2018-04-24 11:05:00,16.45,16.46,16.43,16.44,105316.0,10.7698,10.7764,10.7567,10.7633,105316.0
2018-04-24 11:10:00,16.45,16.45,16.39,16.41,138508.0,10.7698,10.7698,10.7305,10.7436,138508.0
2018-04-24 11:15:00,16.41,16.43,16.4,16.42,109096.0,10.7436,10.7567,10.7371,10.7502,109096.0
2018-04-24 11:20:00,16.42,16.47,16.41,16.44,81334.0,10.7502,10.7829,10.7436,10.7633,81334.0
2018-04-24 11:25:00,16.44,16.46,16.43,16.45,61901.0,10.7633,10.7764,10.7567,10.7698,61901.0
2018-04-24 11:30:00,16.45,16.47,16.41,16.45,186629.0,10.7698,10.7829,10.7436,10.7698,186629.0
2018-04-24 11:35:00,16.45,16.45,16.4,16.41,68198.0,10.7698,10.7698,10.7371,10.7436,68198.0
2018-04-24 11:40:00,16.41,16.42,16.39,16.4,44933.0,10.7436,10.7502,10.7305,10.7371,44933.0
2018-04-24 11:45:00,16.4,16.41,16.37,16.38,61703.0,10.7371,10.7436,10.7175,10.724,61703.0
2018-04-24 11:50:00,16.38,16.39,16.37,16.39,75036.0,10.724,10.7305,10.7175,10.7305,75036.0
2018-04-24 11:55:00,16.39,16.4,16.36,16.36,61792.0,10.7305,10.7371,10.7109,10.7109,61792.0
2018-04-24 12:00:00,16.36,16.38,16.36,16.38,69234.0,10.7109,10.724,10.7109,10.724,69234.0
2018-04-24 12:05:00,16.37,16.39,16.37,16.38,92621.0,10.7175,10.7305,10.7175,10.724,92621.0
2018-04-24 12:10:00,16.38,16.4,16.37,16.39,51404.0,10.724,10.7371,10.7175,10.7305,51404.0
2018-04-24 12:15:00,16.39,16.39,16.34,16.35,99509.0,10.7305,10.7305,10.6978,10.7044,99509.0
2018-04-24 12:20:00,16.35,16.35,16.33,16.35,58756.0,10.7044,10.7044,10.6913,10.7044,58756.0
2018-04-24 12:25:00,16.34,16.39,16.34,16.38,75575.0,10.6978,10.7305,10.6978,10.724,75575.0
2018-04-24 12:30:00,16.38,16.38,16.36,16.36,25498.0,10.724,10.724,10.7109,10.7109,25498.0
2018-04-24 12:35:00,16.36,16.37,16.34,16.35,70982.0,10.7109,10.7175,10.6978,10.7044,70982.0
2018-04-24 12:40:00,16.35,16.35,16.31,16.34,72014.0,10.7044,10.7044,10.6782,10.6978,72014.0
2018-04-24 12:45:00,16.34,16.35,16.33,16.34,49032.0,10.6978,10.7044,10.6913,10.6978,49032.0
2018-04-24 12:50:00,16.34,16.36,16.33,16.35,29623.0,10.6978,10.7109,10.6913,10.7044,29623.0
2018-04-24 12:55:00,16.36,16.36,16.31,16.31,47760.0,10.7109,10.7109,10.6782,10.6782,47760.0
2018-04-24 13:00:00,16.31,16.32,16.3,16.32,54598.0,10.6782,10.6847,10.6716,10.6847,54598.0
2018-04-24 13:05:00,16.31,16.32,16.29,16.3,75360.0,10.6782,10.6847,10.6651,10.6716,75360.0
2018-04-24 13:10:00,16.3,16.32,16.29,16.31,333007.0,10.6716,10.6847,10.6651,10.6782,333007.0
2018-04-24 13:15:00,16.32,16.34,16.31,16.32,54778.0,10.6847,10.6978,10.6782,10.6847,54778.0
2018-04-24 13:20:00,16.32,16.33,16.29,16.31,134625.0,10.6847,10.6913,10.6651,10.6782,134625.0
2018-04-24 13:25:00,16.3,16.32,16.29,16.31,35946.0,10.6716,10.6847,10.6651,10.6782,35946.0
2018-04-24 13:30:00,16.32,16.32,16.29,16.3,73419.0,10.6847,10.6847,10.6651,10.6716,73419.0
2018-04-24 13:35:00,16.3,16.31,16.27,16.28,56880.0,10.6716,10.6782,10.652,10.6585,56880.0
2018-04-24 13:40:00,16.27,16.28,16.23,16.25,96775.0,10.652,10.6585,10.6258,10.6389,96775.0
2018-04-24 13:45:00,16.24,16.26,16.22,16.24,69993.0,10.6323,10.6454,10.6193,10.6323,69993.0
2018-04-24 13:50:00,16.23,16.24,16.2,16.21,111774.0,10.6258,10.6323,10.6062,10.6127,111774.0
2018-04-24 13:55:00,16.21,16.23,16.18,16.2,143749.0,10.6127,10.6258,10.5931,10.6062,143749.0
2018-04-24 14:00:00,16.21,16.22,16.2,16.21,89610.0,10.6127,10.6193,10.6062,10.6127,89610.0
2018-04-24 14:05:00,16.21,16.23,16.19,16.23,98669.0,10.6127,10.6258,10.5996,10.6258,98669.0
2018-04-24 14:10:00,16.23,16.27,16.22,16.25,76541.0,10.6258,10.652,10.6193,10.6389,76541.0
2018-04-24 14:15:00,16.25,16.28,16.25,16.25,99289.0,10.6389,10.6585,10.6389,10.6389,99289.0
2018-04-24 14:20:00,16.25,16.3,16.25,16.3,113750.0,10.6389,10.6716,10.6389,10.6716,113750.0
2018-04-24 14:25:00,16.3,16.31,16.24,16.24,195705.0,10.6716,10.6782,10.6323,10.6323,195705.0
2018-04-24 14:30:00,16.24,16.25,16.22,16.24,92890.0,10.6323,10.6389,10.6193,10.6323,92890.0
2018-04-24 14:35:00,16.24,16.25,16.19,16.19,138998.0,10.6323,10.6389,10.5996,10.5996,138998.0
2018-04-24 14:40:00,16.2,16.24,16.19,16.24,126277.0,10.6062,10.6323,10.5996,10.6323,126277.0
2018-04-24 14:45:00,16.24,16.24,16.21,16.23,85599.0,10.6323,10.6323,10.6127,10.6258,85599.0
2018-04-24 14:50:00,16.23,16.25,16.21,16.22,168233.0,10.6258,10.6389,10.6127,10.6193,168233.0
2018-04-24 14:55:00,16.23,16.24,16.22,16.22,80361.0,10.6258,10.6323,10.6193,10.6193,80361.0
2018-04-24 15:00:00,16.23,16.24,16.22,16.23,85323.0,10.6258,10.6323,10.6193,10.6258,85323.0
2018-04-24 15:05:00,16.23,16.25,16.23,16.24,54828.0,10.6258,10.6389,10.6258,10.6323,54828.0
2018-04-24 15:10:00,16.25,16.25,16.21,16.23,96188.0,10.6389,10.6389,10.6127,10.6258,96188.0
2018-04-24 15:15:00,16.24,16.25,16.21,16.22,82987.0,10.6323,10.6389,10.6127,10.6193,82987.0
2018-04-24 15:20:00,16.21,16.26,16.21,16.25,117780.0,10.6127,10.6454,10.6127,10.6389,117780.0
2018-04-24 15:25:00,16.25,16.26,16.22,16.22,93096.0,10.6389,10.6454,10.6193,10.6193,93096.0
2018-04-24 15:30:00,16.22,16.23,16.2,16.21,111211.0,10.6193,10.6258,10.6062,10.6127,111211.0
2018-04-24 15:35:00,16.21,16.21,16.18,16.2,183801.0,10.6127,10.6127,10.5931,10.6062,183801.0
2018-04-24 15:40:00,16.2,16.2,16.18,16.19,252163.0,10.6062,10.6062,10.5931,10.5996,252163.0
2018-04-24 15:45:00,16.2,16.26,16.19,16.25,239526.0,10.6062,10.6454,10.5996,10.6389,239526.0
2018-04-24 15:50:00,16.25,16.26,16.22,16.24,193199.0,10.6389,10.6454,10.6193,10.6323,193199.0
2018-04-24 15:55:00,16.25,16.28,16.24,16.27,785645.0,10.6389,10.6585,10.6323,10.652,785645.0
2018-04-25 09:30:00,16.2,16.24,16.03,16.08,425403.0,10.6062,10.6323,10.4949,10.5276,425403.0
2018-04-25 09:35:00,16.08,16.11,16.04,16.05,144574.0,10.5276,10.5472,10.5014,10.508,144574.0
2018-04-25 09:40:00,16.06,16.07,16.02,16.04,295217.0,10.5145,10.521,10.4883,10.5014,295217.0
2018-04-25 09:45:00,16.05,16.05,15.98,16.01,339072.0,10.508,10.508,10.4621,10.4818,339072.0
2018-04-25 09:50:00,16.0,16.07,15.99,16.04,147662.0,10.4752,10.521,10.4687,10.5014,147662.0
2018-04-25 09:55:00,16.03,16.03,15.99,15.99,197312.0,10.4949,10.4949,10.4687,10.4687,197312.0
2018-04-25 10:00:00,15.99,16.08,15.99,16.08,150159.0,10.4687,10.5276,10.4687,10.5276,150159.0
2018-04-25 10:05:00,16.07,16.12,16.07,16.1,143026.0,10.521,10.5538,10.521,10.5407,143026.0
2018-04-25 10:10:00,16.1,16.11,16.06,16.07,185406.0,10.5407,10.5472,10.5145,10.521,185406.0
2018-04-25 10:15:00,16.07,16.1,16.05,16.05,156730.0,10.521,10.5407,10.508,10.508,156730.0
2018-04-25 10:20:00,16.05,16.09,16.03,16.07,230771.0,10.508,10.5341,10.4949,10.521,230771.0
2018-04-25 10:25:00,16.07,16.08,16.04,16.05,70827.0,10.521,10.5276,10.5014,10.508,70827.0
2018-04-25 10:30:00,16.04,16.04,15.97,16.01,130300.0,10.5014,10.5014,10.4556,10.4818,130300.0
2018-04-25 10:35:00,16.01,16.04,16.0,16.0,109707.0,10.4818,10.5014,10.4752,10.4752,109707.0
2018-04-25 10:40:00,16.0,16.02,15.98,15.99,116798.0,10.4752,10.4883,10.4621,10.4687,116798.0
2018-04-25 10:45:00,15.98,16.02,15.97,16.02,81426.0,10.4621,10.4883,10.4556,10.4883,81426.0
2018-04-25 10:50:00,16.02,16.04,16.0,16.0,121977.0,10.4883,10.5014,10.4752,10.4752,121977.0
2018-04-25 10:55:00,16.0,16.03,15.98,16.03,92968.0,10.4752,10.4949,10.4621,10.4949,92968.0
2018-04-25 11:00:00,16.03,16.04,16.01,16.02,79088.0,10.4949,10.5014,10.4818,10.4883,79088.0
2018-04-25 11:05:00,16.02,16.04,16.02,16.04,56419.0,10.4883,10.5014,10.4883,10.5014,56419.0
2018-04-25 11:10:00,16.04,16.07,16.03,16.06,130025.0,10.5014,10.521,10.4949,10.5145,130025.0
2018-04-25 11:15:00,16.06,16.06,16.02,16.04,89481.0,10.5145,10.5145,10.4883,10.5014,89481.0
2018-04-25 11:20:00,16.03,16.07,16.03,16.05,104239.0,10.4949,10.521,10.4949,10.508,104239.0
2018-04-25 11:25:00,16.05,16.1,16.04,16.09,203789.0,10.508,10.5407,10.5014,10.5341,203789.0
2018-04-25 11:30:00,16.09,16.1,16.06,16.07,85585.0,10.5341,10.5407,10.5145,10.521,85585.0
2018-04-25 11:35:00,16.07,16.07,16.05,16.05,67862.0,10.521,10.521,10.508,10.508,67862.0
2018-04-25 11:40:00,16.06,16.13,16.04,16.13,137489.0,10.5145,10.5603,10.5014,10.5603,137489.0
2018-04-25 11:45:00,16.12,16.16,16.1,16.11,119613.0,10.5538,10.58,10.5407,10.5472,119613.0
2018-04-25 11:50:00,16.11,16.12,16.09,16.12,100228.0,10.5472,10.5538,10.5341,10.5538,100228.0
2018-04-25 11:55:00,16.12,16.15,16.11,16.13,112177.0,10.5538,10.5734,10.5472,10.5603,112177.0
2018-04-25 12:00:00,16.13,16.15,16.12,16.13,70048.0,10.5603,10.5734,10.5538,10.5603,70048.0
2018-04-25 12:05:00,16.14,16.14,16.11,16.11,124457.0,10.5669,10.5669,10.5472,10.5472,124457.0
2018-04-25 12:10:00,16.11,16.15,16.11,16.15,254750.0,10.5472,10.5734,10.5472,10.5734,254750.0
2018-04-25 12:15:00,16.15,16.17,16.14,16.17,81463.0,10.5734,10.5865,10.5669,10.5865,81463.0
2018-04-25 12:20:00,16.16,16.18,16.15,16.16,80632.0,10.58,10.5931,10.5734,10.58,80632.0
2018-04-25 12:25:00,16.16,16.19,16.14,16.16,92361.0,10.58,10.5996,10.5669,10.58,92361.0
2018-04-25 12:30:00,16.17,16.19,16.15,16.19,128917.0,10.5865,10.5996,10.5734,10.5996,128917.0
2018-04-25 12:35:00,16.19,16.2,16.17,16.17,101705.0,10.5996,10.6062,10.5865,10.5865,101705.0
2018-04-25 12:40:00,16.18,16.18,16.16,16.16,92170.0,10.5931,10.5931,10.58,10.58,92170.0
2018-04-25 12:45:00,16.17,16.19,16.16,16.18,88448.0,10.5865,10.5996,10.58,10.5931,88448.0
2018-04-25 12:50:00,16.17,16.18,16.14,16.16,118489.0,10.5865,10.5931,10.5669,10.58,118489.0
2018-04-25 12:55:00,16.16,16.17,16.15,16.16,60769.0,10.58,10.5865,10.5734,10.58,60769.0
2018-04-25 13:00:00,16.15,16.16,16.15,16.16,34688.0,10.5734,10.58,10.5734,10.58,34688.0
2018-04-25 13:05:00,16.16,16.19,16.15,16.16,94407.0,10.58,10.5996,10.5734,10.58,94407.0
2018-04-25 13:10:00,16.16,16.17,16.14,16.16,91944.0,10.58,10.5865,10.5669,10.58,91944.0
2018-04-25 13:15:00,16.16,16.17,16.14,16.16,84144.0,10.58,10.5865,10.5669,10.58,84144.0
2018-04-25 13:20:00,16.15,16.16,16.14,16.15,55557.0,10.5734,10.58,10.5669,10.5734,55557.0
2018-04-25 13:25:00,16.16,16.21,16.15,16.2,87204.0,10.58,10.6127,10.5734,10.6062,87204.0
2018-04-25 13:30:00,16.2,16.25,16.19,16.23,97413.0,10.6062,10.6389,10.5996,10.6258,97413.0
2018-04-25 13:35:00,16.24,16.26,16.21,16.23,108965.0,10.6323,10.6454,10.6127,10.6258,108965.0
2018-04-25 13:40:00,16.23,16.24,16.2,16.21,49946.0,10.6258,10.6323,10.6062,10.6127,49946.0
2018-04-25 13:45:00,16.21,16.22,16.19,16.21,108998.0,10.6127,10.6193,10.5996,10.6127,108998.0
2018-04-25 13:50:00,16.21,16.23,16.19,16.21,78965.0,10.6127,10.6258,10.5996,10.6127,78965.0
2018-04-25 13:55:00,16.21,16.23,16.2,16.21,45934.0,10.6127,10.6258,10.6062,10.6127,45934.0
2018-04-25 14:00:00,16.21,16.21,16.19,16.2,36387.0,10.6127,10.6127,10.5996,10.6062,36387.0
2018-04-25 14:05:00,16.2,16.21,16.19,16.2,46147.0,10.6062,10.6127,10.5996,10.6062,46147.0
2018-04-25 14:10:00,16.19,16.21,16.19,16.21,44409.0,10.5996,10.6127,10.5996,10.6127,44409.0
2018-04-25 14:15:00,16.21,16.23,16.2,16.21,78165.0,10.6127,10.6258,10.6062,10.6127,78165.0
2018-04-25 14:20:00,16.21,16.22,16.18,16.2,43815.0,10.6127,10.6193,10.5931,10.6062,43815.0
2018-04-25 14:25:00,16.2,16.23,16.19,16.21,81064.0,10.6062,10.6258,10.5996,10.6127,81064.0
2018-04-25 14:30:00,16.21,16.23,16.19,16.22,84920.0,10.6127,10.6258,10.5996,10.6193,84920.0
2018-04-25 14:35:00,16.23,16.24,16.2,16.21,101831.0,10.6258,10.6323,10.6062,10.6127,101831.0
2018-04-25 14:40:00,16.21,16.25,16.2,16.23,90902.0,10.6127,10.6389,10.6062,10.6258,90902.0
2018-04-25 14:45:00,16.23,16.24,16.21,16.23,79104.0,10.6258,10.6323,10.6127,10.6258,79104.0
2018-04-25 14:50:00,16.23,16.24,16.22,16.23,84737.0,10.6258,10.6323,10.6193,10.6258,84737.0
2018-04-25 14:55:00,16.23,16.29,16.22,16.29,126230.0,10.6258,10.6651,10.6193,10.6651,126230.0
2018-04-25 15:00:00,16.29,16.29,16.24,16.25,99622.0,10.6651,10.6651,10.6323,10.6389,99622.0
2018-04-25 15:05:00,16.25,16.27,16.24,16.25,89910.0,10.6389,10.652,10.6323,10.6389,89910.0
2018-04-25 15:10:00,16.25,16.26,16.24,16.25,83887.0,10.6389,10.6454,10.6323,10.6389,83887.0
2018-04-25 15:15:00,16.25,16.26,16.23,16.24,85206.0,10.6389,10.6454,10.6258,10.6323,85206.0
2018-04-25 15:20:00,16.23,16.27,16.23,16.25,162429.0,10.6258,10.652,10.6258,10.6389,162429.0
2018-04-25 15:25:00,16.25,16.26,16.23,16.25,93697.0,10.6389,10.6454,10.6258,10.6389,93697.0
2018-04-25 15:30:00,16.25,16.27,16.24,16.25,126417.0,10.6389,10.652,10.6323,10.6389,126417.0
2018-04-25 15:35:00,16.25,16.26,16.23,16.25,147549.0,10.6389,10.6454,10.6258,10.6389,147549.0
2018-04-25 15:40:00,16.24,16.26,16.23,16.23,159040.0,10.6323,10.6454,10.6258,10.6258,159040.0
2018-04-25 15:45:00,16.24,16.25,16.22,16.25,193060.0,10.6323,10.6389,10.6193,10.6389,193060.0
2018-04-25 15:50:00,16.24,16.25,16.23,16.23,423629.0,10.6323,10.6389,10.6258,10.6258,423629.0
2018-04-25 15:55:00,16.23,16.26,16.22,16.26,1106542.0,10.6258,10.6454,10.6193,10.6454,1106542.0
2018-04-26 09:30:00,16.3,16.33,16.25,16.29,258149.0,10.6716,10.6913,10.6389,10.6651,258149.0
2018-04-26 09:35:00,16.29,16.29,16.19,16.2,203383.0,10.6651,10.6651,10.5996,10.6062,203383.0
2018-04-26 09:40:00,16.2,16.2,16.14,16.19,184937.0,10.6062,10.6062,10.5669,10.5996,184937.0
2018-04-26 09:45:00,16.18,16.24,16.17,16.23,122435.0,10.5931,10.6323,10.5865,10.6258,122435.0
2018-04-26 09:50:00,16.23,16.24,16.2,16.23,65120.0,10.6258,10.6323,10.6062,10.6258,65120.0
2018-04-26 09:55:00,16.23,16.27,16.23,16.27,64907.0,10.6258,10.652,10.6258,10.652,64907.0
2018-04-26 10:00:00,16.27,16.3,16.26,16.29,69890.0,10.652,10.6716,10.6454,10.6651,69890.0
2018-04-26 10:05:00,16.3,16.32,16.28,16.28,53456.0,10.6716,10.6847,10.6585,10.6585,53456.0
2018-04-26 10:10:00,16.29,16.3,16.28,16.28,75671.0,10.6651,10.6716,10.6585,10.6585,75671.0
2018-04-26 10:15:00,16.28,16.28,16.22,16.24,106622.0,10.6585,10.6585,10.6193,10.6323,106622.0
2018-04-26 10:20:00,16.25,16.25,16.21,16.24,100621.0,10.6389,10.6389,10.6127,10.6323,100621.0
2018-04-26 10:25:00,16.24,16.27,16.23,16.24,58833.0,10.6323,10.652,10.6258,10.6323,58833.0
2018-04-26 10:30:00,16.24,16.29,16.24,16.27,50236.0,10.6323,10.6651,10.6323,10.652,50236.0
2018-04-26 10:35:00,16.27,16.31,16.27,16.3,40521.0,10.652,10.6782,10.652,10.6716,40521.0
2018-04-26 10:40:00,16.3,16.32,16.27,16.27,136560.0,10.6716,10.6847,10.652,10.652,136560.0
2018-04-26 10:45:00,16.28,16.32,16.27,16.32,125555.0,10.6585,10.6847,10.652,10.6847,125555.0
2018-04-26 10:50:00,16.32,16.32,16.28,16.3,30625.0,10.6847,10.6847,10.6585,10.6716,30625.0
2018-04-26 10:55:00,16.3,16.31,16.27,16.28,75090.0,10.6716,10.6782,10.652,10.6585,75090.0
2018-04-26 11:00:00,16.28,16.29,16.25,16.26,104228.0,10.6585,10.6651,10.6389,10.6454,104228.0
2018-04-26 11:05:00,16.25,16.29,16.25,16.28,79779.0,10.6389,10.6651,10.6389,10.6585,79779.0
2018-04-26 11:10:00,16.28,16.3,16.27,16.28,71437.0,10.6585,10.6716,10.652,10.6585,71437.0
2018-04-26 11:15:00,16.29,16.3,16.26,16.28,72917.0,10.6651,10.6716,10.6454,10.6585,72917.0
2018-04-26 11:20:00,16.28,16.29,16.21,16.23,159484.0,10.6585,10.6651,10.6127,10.6258,159484.0
2018-04-26 11:25:00,16.23,16.25,16.22,16.22,84676.0,10.6258,10.6389,10.6193,10.6193,84676.0
2018-04-26 11:30:00,16.23,16.23,16.17,16.19,172899.0,10.6258,10.6258,10.5865,10.5996,172899.0
2018-04-26 11:35:00,16.19,16.2,16.17,16.2,78034.0,10.5996,10.6062,10.5865,10.6062,78034.0
2018-04-26 11:40:00,16.2,16.2,16.12,16.17,219317.0,10.6062,10.6062,10.5538,10.5865,219317.0
2018-04-26 11:45:00,16.17,16.2,16.17,16.18,42190.0,10.5865,10.6062,10.5865,10.5931,42190.0
2018-04-26 11:50:00,16.18,16.22,16.17,16.21,43980.0,10.5931,10.6193,10.5865,10.6127,43980.0
2018-04-26 11:55:00,16.22,16.23,16.19,16.21,111281.0,10.6193,10.6258,10.5996,10.6127,111281.0
2018-04-26 12:00:00,16.21,16.24,16.21,16.22,55235.0,10.6127,10.6323,10.6127,10.6193,55235.0
2018-04-26 12:05:00,16.21,16.25,16.21,16.24,36605.0,10.6127,10.6389,10.6127,10.6323,36605.0
2018-04-26 12:10:00,16.24,16.25,16.21,16.21,62867.0,10.6323,10.6389,10.6127,10.6127,62867.0
2018-04-26 12:15:00,16.22,16.25,16.21,16.24,45497.0,10.6193,10.6389,10.6127,10.6323,45497.0
2018-04-26 12:20:00,16.25,16.26,16.23,16.24,66690.0,10.6389,10.6454,10.6258,10.6323,66690.0
2018-04-26 12:25:00,16.23,16.23,16.19,16.21,45274.0,10.6258,10.6258,10.5996,10.6127,45274.0
2018-04-26 12:30:00,16.2,16.21,16.13,16.14,122593.0,10.6062,10.6127,10.5603,10.5669,122593.0
2018-04-26 12:35:00,16.14,16.15,16.12,16.15,110053.0,10.5669,10.5734,10.5538,10.5734,110053.0
2018-04-26 12:40:00,16.15,16.16,16.14,16.16,48874.0,10.5734,10.58,10.5669,10.58,48874.0
2018-04-26 12:45:00,16.16,16.16,16.13,16.14,26234.0,10.58,10.58,10.5603,10.5669,26234.0
2018-04-26 12:50:00,16.14,16.15,16.09,16.15,147499.0,10.5669,10.5734,10.5341,10.5734,147499.0
2018-04-26 12:55:00,16.15,16.17,16.14,16.15,87307.0,10.5734,10.5865,10.5669,10.5734,87307.0
2018-04-26 13:00:00,16.14,16.17,16.14,16.16,23634.0,10.5669,10.5865,10.5669,10.58,23634.0
2018-04-26 13:05:00,16.17,16.17,16.14,16.14,76756.0,10.5865,10.5865,10.5669,10.5669,76756.0
2018-04-26 13:10:00,16.14,16.15,16.11,16.12,97825.0,10.5669,10.5734,10.5472,10.5538,97825.0
2018-04-26 13:15:00,16.11,16.14,16.11,16.12,97685.0,10.5472,10.5669,10.5472,10.5538,97685.0
2018-04-26 13:20:00,16.12,16.12,16.07,16.09,132610.0,10.5538,10.5538,10.521,10.5341,132610.0
2018-04-26 13:25:00,16.1,16.13,16.09,16.1,127175.0,10.5407,10.5603,10.5341,10.5407,127175.0
2018-04-26 13:30:00,16.1,16.1,16.06,16.08,95020.0,10.5407,10.5407,10.5145,10.5276,95020.0
2018-04-26 13:35:00,16.09,16.09,16.07,16.08,81512.0,10.5341,10.5341,10.521,10.5276,81512.0
2018-04-26 13:40:00,16.07,16.09,16.06,16.09,52317.0,10.521,10.5341,10.5145,10.5341,52317.0
2018-04-26 13:45:00,16.09,16.1,16.07,16.1,88403.0,10.5341,10.5407,10.521,10.5407,88403.0
2018-04-26 13:50:00,16.1,16.1,16.06,16.06,74712.0,10.5407,10.5407,10.5145,10.5145,74712.0
2018-04-26 13:55:00,16.07,16.1,16.06,16.1,97550.0,10.521,10.5407,10.5145,10.5407,97550.0
2018-04-26 14:00:00,16.1,16.14,16.09,16.13,60836.0,10.5407,10.5669,10.5341,10.5603,60836.0
2018-04-26 14:05:00,16.13,16.14,16.12,16.13,45050.0,10.5603,10.5669,10.5538,10.5603,45050.0
2018-04-26 14:10:00,16.13,16.16,16.12,16.15,103560.0,10.5603,10.58,10.5538,10.5734,103560.0
2018-04-26 14:15:00,16.15,16.16,16.13,16.14,63103.0,10.5734,10.58,10.5603,10.5669,63103.0
2018-04-26 14:20:00,16.14,16.17,16.14,16.16,70170.0,10.5669,10.5865,10.5669,10.58,70170.0
2018-04-26 14:25:00,16.15,16.16,16.13,16.14,64884.0,10.5734,10.58,10.5603,10.5669,64884.0
2018-04-26 14:30:00,16.14,16.17,16.13,16.16,59705.0,10.5669,10.5865,10.5603,10.58,59705.0
2018-04-26 14:35:00,16.16,16.17,16.13,16.16,61705.0,10.58,10.5865,10.5603,10.58,61705.0
2018-04-26 14:40:00,16.16,16.2,16.15,16.19,76887.0,10.58,10.6062,10.5734,10.5996,76887.0
2018-04-26 14:45:00,16.2,16.2,16.17,16.17,53271.0,10.6062,10.6062,10.5865,10.5865,53271.0
2018-04-26 14:50:00,16.17,16.2,16.16,16.2,81297.0,10.5865,10.6062,10.58,10.6062,81297.0
2018-04-26 14:55:00,16.2,16.22,16.19,16.22,89435.0,10.6062,10.6193,10.5996,10.6193,89435.0
2018-04-26 15:00:00,16.21,16.22,16.2,16.22,65082.0,10.6127,10.6193,10.6062,10.6193,65082.0
2018-04-26 15:05:00,16.21,16.22,16.19,16.19,70288.0,10.6127,10.6193,10.5996,10.5996,70288.0
2018-04-26 15:10:00,16.2,16.2,16.18,16.18,58825.0,10.6062,10.6062,10.5931,10.5931,58825.0
2018-04-26 15:15:00,16.19,16.2,16.16,16.17,184621.0,10.5996,10.6062,10.58,10.5865,184621.0
2018-04-26 15:20:00,16.17,16.18,16.12,16.13,329730.0,10.5865,10.5931,10.5538,10.5603,329730.0
2018-04-26 15:25:00,16.13,16.16,16.13,16.14,120930.0,10.5603,10.58,10.5603,10.5669,120930.0
2018-04-26 15:30:00,16.14,16.2,16.14,16.2,153184.0,10.5669,10.6062,10.5669,10.6062,153184.0
2018-04-26 15:35:00,16.2,16.21,16.18,16.18,116673.0,10.6062,10.6127,10.5931,10.5931,116673.0
2018-04-26 15:40:00,16.18,16.21,16.18,16.21,143428.0,10.5931,10.6127,10.5931,10.6127,143428.0
2018-04-26 15:45:00,16.21,16.21,16.17,16.2,293100.0,10.6127,10.6127,10.5865,10.6062,293100.0
2018-04-26 15:50:00,16.19,16.22,16.18,16.21,209243.0,10.5996,10.6193,10.5931,10.6127,209243.0
2018-04-26 15:55:00,16.21,16.22,16.2,16.21,751899.0,10.6127,10.6193,10.6062,10.6127,751899.0
2018-04-27 09:30:00,15.96,15.99,15.89,15.92,458333.0,10.5801,10.5999,10.5336,10.5535,458333.0
2018-04-27 09:35:00,15.91,15.91,15.83,15.85,224162.0,10.5469,10.5469,10.4939,10.5071,224162.0
2018-04-27 09:40:00,15.85,15.95,15.84,15.94,114960.0,10.5071,10.5734,10.5005,10.5668,114960.0
2018-04-27 09:45:00,15.94,15.99,15.92,15.93,124734.0,10.5668,10.5999,10.5535,10.5602,124734.0
2018-04-27 09:50:00,15.94,15.98,15.92,15.97,114110.0,10.5668,10.5933,10.5535,10.5867,114110.0
2018-04-27 09:55:00,15.97,16.04,15.96,16.04,135810.0,10.5867,10.6331,10.5801,10.6331,135810.0
2018-04-27 10:00:00,16.03,16.06,16.0,16.06,79250.0,10.6265,10.6463,10.6066,10.6463,79250.0
2018-04-27 10:05:00,16.05,16.08,16.03,16.03,148422.0,10.6397,10.6596,10.6265,10.6265,148422.0
2018-04-27 10:10:00,16.04,16.06,16.02,16.05,99816.0,10.6331,10.6463,10.6198,10.6397,99816.0
2018-04-27 10:15:00,16.05,16.11,16.05,16.1,94918.0,10.6397,10.6795,10.6397,10.6729,94918.0
2018-04-27 10:20:00,16.09,16.09,16.05,16.07,104318.0,10.6662,10.6662,10.6397,10.653,104318.0
2018-04-27 10:25:00,16.06,16.07,16.03,16.04,81052.0,10.6463,10.653,10.6265,10.6331,81052.0
2018-04-27 10:30:00,16.04,16.04,16.03,16.04,22574.0,10.6331,10.6331,10.6265,10.6331,22574.0
2018-04-27 10:35:00,16.04,16.04,16.01,16.02,76020.0,10.6331,10.6331,10.6132,10.6198,76020.0
2018-04-27 10:40:00,16.03,16.03,16.0,16.01,58983.0,10.6265,10.6265,10.6066,10.6132,58983.0
2018-04-27 10:45:00,16.02,16.04,16.01,16.02,50011.0,10.6198,10.6331,10.6132,10.6198,50011.0
2018-04-27 10:50:00,16.02,16.02,16.0,16.0,82569.0,10.6198,10.6198,10.6066,10.6066,82569.0
2018-04-27 10:55:00,16.0,16.03,15.98,16.03,68075.0,10.6066,10.6265,10.5933,10.6265,68075.0
2018-04-27 11:00:00,16.03,16.09,16.02,16.07,107834.0,10.6265,10.6662,10.6198,10.653,107834.0
2018-04-27 11:05:00,16.07,16.09,16.06,16.09,54517.0,10.653,10.6662,10.6463,10.6662,54517.0
2018-04-27 11:10:00,16.09,16.11,16.07,16.09,145491.0,10.6662,10.6795,10.653,10.6662,145491.0
2018-04-27 11:15:00,16.1,16.11,16.07,16.1,123094.0,10.6729,10.6795,10.653,10.6729,123094.0
2018-04-27 11:20:00,16.09,16.1,16.04,16.05,129154.0,10.6662,10.6729,10.6331,10.6397,129154.0
2018-04-27 11:25:00,16.04,16.06,16.03,16.04,76704.0,10.6331,10.6463,10.6265,10.6331,76704.0
2018-04-27 11:30:00,16.04,16.06,16.03,16.04,42791.0,10.6331,10.6463,10.6265,10.6331,42791.0
2018-04-27 11:35:00,16.05,16.06,16.04,16.05,46168.0,10.6397,10.6463,10.6331,10.6397,46168.0
2018-04-27 11:40:00,16.05,16.08,16.05,16.06,40069.0,10.6397,10.6596,10.6397,10.6463,40069.0
2018-04-27 11:45:00,16.06,16.07,16.05,16.05,17029.0,10.6463,10.653,10.6397,10.6397,17029.0
2018-04-27 11:50:00,16.06,16.07,16.04,16.05,42748.0,10.6463,10.653,10.6331,10.6397,42748.0
2018-04-27 11:55:00,16.04,16.08,16.04,16.07,99193.0,10.6331,10.6596,10.6331,10.653,99193.0
2018-04-27 12:00:00,16.07,16.08,16.06,16.07,29245.0,10.653,10.6596,10.6463,10.653,29245.0
2018-04-27 12:05:00,16.07,16.09,16.06,16.08,111004.0,10.653,10.6662,10.6463,10.6596,111004.0
2018-04-27 12:10:00,16.07,16.09,16.07,16.09,48846.0,10.653,10.6662,10.653,10.6662,48846.0
2018-04-27 12:15:00,16.08,16.1,16.08,16.09,32522.0,10.6596,10.6729,10.6596,10.6662,32522.0
2018-04-27 12:20:00,16.09,16.1,16.08,16.1,30244.0,10.6662,10.6729,10.6596,10.6729,30244.0
2018-04-27 12:25:00,16.1,16.11,16.07,16.08,52786.0,10.6729,10.6795,10.653,10.6596,52786.0
2018-04-27 12:30:00,16.08,16.11,16.07,16.08,125807.0,10.6596,10.6795,10.653,10.6596,125807.0
2018-04-27 12:35:00,16.08,16.12,16.07,16.12,96459.0,10.6596,10.6861,10.653,10.6861,96459.0
2018-04-27 12:40:00,16.12,16.12,16.1,16.11,30887.0,10.6861,10.6861,10.6729,10.6795,30887.0
2018-04-27 12:45:00,16.1,16.12,16.1,16.11,49406.0,10.6729,10.6861,10.6729,10.6795,49406.0
2018-04-27 12:50:00,16.1,16.12,16.1,16.12,48063.0,10.6729,10.6861,10.6729,10.6861,48063.0
2018-04-27 12:55:00,16.12,16.13,16.09,16.09,221738.0,10.6861,10.6927,10.6662,10.6662,221738.0
2018-04-27 13:00:00,16.09,16.1,16.09,16.09,50268.0,10.6662,10.6729,10.6662,10.6662,50268.0
2018-04-27 13:05:00,16.09,16.1,16.07,16.08,93127.0,10.6662,10.6729,10.653,10.6596,93127.0
2018-04-27 13:10:00,16.08,16.1,16.08,16.08,48863.0,10.6596,10.6729,10.6596,10.6596,48863.0
2018-04-27 13:15:00,16.09,16.1,16.08,16.09,51806.0,10.6662,10.6729,10.6596,10.6662,51806.0
2018-04-27 13:20:00,16.09,16.1,16.07,16.09,40287.0,10.6662,10.6729,10.653,10.6662,40287.0
2018-04-27 13:25:00,16.08,16.09,16.05,16.07,190056.0,10.6596,10.6662,10.6397,10.653,190056.0
2018-04-27 13:30:00,16.06,16.07,16.06,16.07,37499.0,10.6463,10.653,10.6463,10.653,37499.0
2018-04-27 13:35:00,16.06,16.07,16.05,16.05,32371.0,10.6463,10.653,10.6397,10.6397,32371.0
2018-04-27 13:40:00,16.05,16.07,16.05,16.07,77177.0,10.6397,10.653,10.6397,10.653,77177.0
2018-04-27 13:45:00,16.06,16.07,16.05,16.06,74536.0,10.6463,10.653,10.6397,10.6463,74536.0
2018-04-27 13:50:00,16.06,16.07,16.06,16.07,34904.0,10.6463,10.653,10.6463,10.653,34904.0
2018-04-27 13:55:00,16.07,16.07,16.06,16.07,20506.0,10.653,10.653,10.6463,10.653,20506.0
2018-04-27 14:00:00,16.06,16.07,16.04,16.04,64769.0,10.6463,10.653,10.6331,10.6331,64769.0
2018-04-27 14:05:00,16.04,16.05,16.04,16.05,20329.0,10.6331,10.6397,10.6331,10.6397,20329.0
2018-04-27 14:10:00,16.05,16.06,16.04,16.05,110542.0,10.6397,10.6463,10.6331,10.6397,110542.0
2018-04-27 14:15:00,16.04,16.05,16.03,16.04,46293.0,10.6331,10.6397,10.6265,10.6331,46293.0
2018-04-27 14:20:00,16.04,16.04,16.02,16.03,36576.0,10.6331,10.6331,10.6198,10.6265,36576.0
2018-04-27 14:25:00,16.03,16.03,16.01,16.02,32565.0,10.6265,10.6265,10.6132,10.6198,32565.0
2018-04-27 14:30:00,16.01,16.03,16.01,16.02,67593.0,10.6132,10.6265,10.6132,10.6198,67593.0
2018-04-27 14:35:00,16.01,16.02,16.0,16.01,55350.0,10.6132,10.6198,10.6066,10.6132,55350.0
2018-04-27 14:40:00,16.01,16.02,15.99,15.99,119260.0,10.6132,10.6198,10.5999,10.5999,119260.0
2018-04-27 14:45:00,16.0,16.0,15.97,15.97,304195.0,10.6066,10.6066,10.5867,10.5867,304195.0
2018-04-27 14:50:00,15.98,15.99,15.97,15.98,74896.0,10.5933,10.5999,10.5867,10.5933,74896.0
2018-04-27 14:55:00,15.98,16.01,15.98,16.0,151543.0,10.5933,10.6132,10.5933,10.6066,151543.0
2018-04-27 15:00:00,16.0,16.01,15.97,15.99,173521.0,10.6066,10.6132,10.5867,10.5999,173521.0
2018-04-27 15:05:00,15.99,16.0,15.98,15.98,55788.0,10.5999,10.6066,10.5933,10.5933,55788.0
2018-04-27 15:10:00,15.98,15.99,15.95,15.97,150141.0,10.5933,10.5999,10.5734,10.5867,150141.0
2018-04-27 15:15:00,15.97,15.98,15.96,15.97,44983.0,10.5867,10.5933,10.5801,10.5867,44983.0
2018-04-27 15:20:00,15.97,15.97,15.93,15.95,150288.0,10.5867,10.5867,10.5602,10.5734,150288.0
2018-04-27 15:25:00,15.95,15.95,15.93,15.95,153997.0,10.5734,10.5734,10.5602,10.5734,153997.0
2018-04-27 15:30:00,15.95,15.97,15.94,15.96,131469.0,10.5734,10.5867,10.5668,10.5801,131469.0
2018-04-27 15:35:00,15.96,15.98,15.94,15.97,158716.0,10.5801,10.5933,10.5668,10.5867,158716.0
2018-04-27 15:40:00,15.97,15.97,15.94,15.96,145098.0,10.5867,10.5867,10.5668,10.5801,145098.0
2018-04-27 15:45:00,15.96,15.97,15.94,15.95,240430.0,10.5801,10.5867,10.5668,10.5734,240430.0
2018-04-27 15:50:00,15.95,15.97,15.94,15.94,208947.0,10.5734,10.5867,10.5668,10.5668,208947.0
2018-04-27 15:55:00,15.94,15.96,15.94,15.95,537204.0,10.5668,10.5801,10.5668,10.5734,537204.0
2018-04-30 09:30:00,15.94,15.98,15.92,15.94,182611.0,10.5668,10.5933,10.5535,10.5668,182611.0
2018-04-30 09:35:00,15.94,15.97,15.92,15.93,125441.0,10.5668,10.5867,10.5535,10.5602,125441.0
2018-04-30 09:40:00,15.93,15.97,15.91,15.97,374246.0,10.5602,10.5867,10.5469,10.5867,374246.0
2018-04-30 09:45:00,15.97,15.99,15.91,15.91,282456.0,10.5867,10.5999,10.5469,10.5469,282456.0
2018-04-30 09:50:00,15.91,15.96,15.9,15.96,191171.0,10.5469,10.5801,10.5403,10.5801,191171.0
2018-04-30 09:55:00,15.96,15.99,15.93,15.99,289814.0,10.5801,10.5999,10.5602,10.5999,289814.0
2018-04-30 10:00:00,15.99,16.0,15.95,15.98,208382.0,10.5999,10.6066,10.5734,10.5933,208382.0
2018-04-30 10:05:00,15.98,16.0,15.96,15.97,181334.0,10.5933,10.6066,10.5801,10.5867,181334.0
2018-04-30 10:10:00,15.96,16.01,15.96,15.99,183550.0,10.5801,10.6132,10.5801,10.5999,183550.0
2018-04-30 10:15:00,16.0,16.0,15.96,15.99,211864.0,10.6066,10.6066,10.5801,10.5999,211864.0
2018-04-30 10:20:00,15.99,16.01,15.97,16.0,127140.0,10.5999,10.6132,10.5867,10.6066,127140.0
2018-04-30 10:25:00,16.0,16.01,15.94,15.95,145912.0,10.6066,10.6132,10.5668,10.5734,145912.0
2018-04-30 10:30:00,15.95,15.99,15.94,15.97,192721.0,10.5734,10.5999,10.5668,10.5867,192721.0
2018-04-30 10:35:00,15.97,15.99,15.96,15.96,107308.0,10.5867,10.5999,10.5801,10.5801,107308.0
2018-04-30 10:40:00,15.96,15.98,15.95,15.96,115233.0,10.5801,10.5933,10.5734,10.5801,115233.0
2018-04-30 10:45:00,15.96,15.96,15.93,15.95,101930.0,10.5801,10.5801,10.5602,10.5734,101930.0
2018-04-30 10:50:00,15.94,15.96,15.92,15.95,138320.0,10.5668,10.5801,10.5535,10.5734,138320.0
2018-04-30 10:55:00,15.96,15.96,15.93,15.94,119813.0,10.5801,10.5801,10.5602,10.5668,119813.0
2018-04-30 11:00:00,15.94,15.95,15.93,15.93,109770.0,10.5668,10.5734,10.5602,10.5602,109770.0
2018-04-30 11:05:00,15.94,15.94,15.92,15.93,156699.0,10.5668,10.5668,10.5535,10.5602,156699.0
2018-04-30 11:10:00,15.92,15.94,15.91,15.92,182719.0,10.5535,10.5668,10.5469,10.5535,182719.0
2018-04-30 11:15:00,15.93,15.93,15.91,15.92,117273.0,10.5602,10.5602,10.5469,10.5535,117273.0
2018-04-30 11:20:00,15.92,15.93,15.91,15.91,123226.0,10.5535,10.5602,10.5469,10.5469,123226.0
2018-04-30 11:25:00,15.91,15.93,15.9,15.92,138288.0,10.5469,10.5602,10.5403,10.5535,138288.0
2018-04-30 11:30:00,15.91,15.92,15.9,15.91,56988.0,10.5469,10.5535,10.5403,10.5469,56988.0
2018-04-30 11:35:00,15.91,15.93,15.9,15.92,108819.0,10.5469,10.5602,10.5403,10.5535,108819.0
2018-04-30 11:40:00,15.91,15.94,15.91,15.91,167597.0,10.5469,10.5668,10.5469,10.5469,167597.0
2018-04-30 11:45:00,15.91,15.93,15.9,15.91,171605.0,10.5469,10.5602,10.5403,10.5469,171605.0
2018-04-30 11:50:00,15.9,15.92,15.89,15.91,157745.0,10.5403,10.5535,10.5336,10.5469,157745.0
2018-04-30 11:55:00,15.9,15.94,15.89,15.93,212809.0,10.5403,10.5668,10.5336,10.5602,212809.0
2018-04-30 12:00:00,15.92,15.93,15.91,15.91,117938.0,10.5535,10.5602,10.5469,10.5469,117938.0
2018-04-30 12:05:00,15.92,15.96,15.91,15.95,160174.0,10.5535,10.5801,10.5469,10.5734,160174.0
2018-04-30 12:10:00,15.96,15.98,15.95,15.95,138400.0,10.5801,10.5933,10.5734,10.5734,138400.0
2018-04-30 12:15:00,15.95,15.97,15.92,15.97,133399.0,10.5734,10.5867,10.5535,10.5867,133399.0
2018-04-30 12:20:00,15.97,15.98,15.96,15.97,82276.0,10.5867,10.5933,10.5801,10.5867,82276.0
2018-04-30 12:25:00,15.97,16.0,15.96,15.97,121563.0,10.5867,10.6066,10.5801,10.5867,121563.0
2018-04-30 12:30:00,15.98,15.98,15.95,15.97,99417.0,10.5933,10.5933,10.5734,10.5867,99417.0
2018-04-30 12:35:00,15.97,15.97,15.95,15.97,53334.0,10.5867,10.5867,10.5734,10.5867,53334.0
2018-04-30 12:40:00,15.97,15.97,15.92,15.92,128566.0,10.5867,10.5867,10.5535,10.5535,128566.0
2018-04-30 12:45:00,15.92,15.94,15.92,15.93,95083.0,10.5535,10.5668,10.5535,10.5602,95083.0
2018-04-30 12:50:00,15.93,15.94,15.9,15.91,55412.0,10.5602,10.5668,10.5403,10.5469,55412.0
2018-04-30 12:55:00,15.9,15.93,15.9,15.93,93320.0,10.5403,10.5602,10.5403,10.5602,93320.0
2018-04-30 13:00:00,15.93,15.93,15.91,15.91,38918.0,10.5602,10.5602,10.5469,10.5469,38918.0
2018-04-30 13:05:00,15.91,15.94,15.91,15.93,105782.0,10.5469,10.5668,10.5469,10.5602,105782.0
2018-04-30 13:10:00,15.93,15.94,15.91,15.92,100457.0,10.5602,10.5668,10.5469,10.5535,100457.0
2018-04-30 13:15:00,15.92,15.98,15.91,15.97,122585.0,10.5535,10.5933,10.5469,10.5867,122585.0
2018-04-30 13:20:00,15.97,16.01,15.97,15.99,397669.0,10.5867,10.6132,10.5867,10.5999,397669.0
2018-04-30 13:25:00,15.98,16.02,15.98,16.0,244438.0,10.5933,10.6198,10.5933,10.6066,244438.0
2018-04-30 13:30:00,15.99,16.01,15.98,16.0,145095.0,10.5999,10.6132,10.5933,10.6066,145095.0
2018-04-30 13:35:00,15.99,16.02,15.99,15.99,96610.0,10.5999,10.6198,10.5999,10.5999,96610.0
2018-04-30 13:40:00,16.0,16.02,15.98,15.99,115426.0,10.6066,10.6198,10.5933,10.5999,115426.0
2018-04-30 13:45:00,15.99,16.0,15.97,15.99,78148.0,10.5999,10.6066,10.5867,10.5999,78148.0
2018-04-30 13:50:00,15.99,15.99,15.97,15.98,78339.0,10.5999,10.5999,10.5867,10.5933,78339.0
2018-04-30 13:55:00,15.98,16.01,15.97,16.0,76449.0,10.5933,10.6132,10.5867,10.6066,76449.0
2018-04-30 14:00:00,16.0,16.01,15.96,15.96,67714.0,10.6066,10.6132,10.5801,10.5801,67714.0
2018-04-30 14:05:00,15.96,15.97,15.94,15.94,77977.0,10.5801,10.5867,10.5668,10.5668,77977.0
2018-04-30 14:10:00,15.94,15.95,15.92,15.92,107615.0,10.5668,10.5734,10.5535,10.5535,107615.0
2018-04-30 14:15:00,15.92,15.94,15.91,15.91,72557.0,10.5535,10.5668,10.5469,10.5469,72557.0
2018-04-30 14:20:00,15.92,15.93,15.9,15.91,110767.0,10.5535,10.5602,10.5403,10.5469,110767.0
2018-04-30 14:25:00,15.91,15.93,15.88,15.92,180402.0,10.5469,10.5602,10.527,10.5535,180402.0
2018-04-30 14:30:00,15.91,15.92,15.89,15.91,57984.0,10.5469,10.5535,10.5336,10.5469,57984.0
2018-04-30 14:35:00,15.91,15.91,15.89,15.89,62587.0,10.5469,10.5469,10.5336,10.5336,62587.0
2018-04-30 14:40:00,15.89,15.91,15.88,15.88,106396.0,10.5336,10.5469,10.527,10.527,106396.0
2018-04-30 14:45:00,15.89,15.92,15.88,15.9,71231.0,10.5336,10.5535,10.527,10.5403,71231.0
2018-04-30 14:50:00,15.9,15.92,15.88,15.92,141141.0,10.5403,10.5535,10.527,10.5535,141141.0
2018-04-30 14:55:00,15.92,15.92,15.89,15.9,100599.0,10.5535,10.5535,10.5336,10.5403,100599.0
2018-04-30 15:00:00,15.9,15.91,15.89,15.91,65467.0,10.5403,10.5469,10.5336,10.5469,65467.0
2018-04-30 15:05:00,15.91,15.92,15.89,15.91,67695.0,10.5469,10.5535,10.5336,10.5469,67695.0
2018-04-30 15:10:00,15.91,15.91,15.9,15.91,35630.0,10.5469,10.5469,10.5403,10.5469,35630.0
2018-04-30 15:15:00,15.91,15.92,15.89,15.9,133920.0,10.5469,10.5535,10.5336,10.5403,133920.0
2018-04-30 15:20:00,15.9,15.91,15.86,15.86,126259.0,10.5403,10.5469,10.5138,10.5138,126259.0
2018-04-30 15:25:00,15.86,15.88,15.86,15.87,158724.0,10.5138,10.527,10.5138,10.5204,158724.0
2018-04-30 15:30:00,15.87,15.9,15.86,15.9,411185.0,10.5204,10.5403,10.5138,10.5403,411185.0
2018-04-30 15:35:00,15.89,15.9,15.87,15.89,284469.0,10.5336,10.5403,10.5204,10.5336,284469.0
2018-04-30 15:40:00,15.88,15.89,15.86,15.87,163596.0,10.527,10.5336,10.5138,10.5204,163596.0
2018-04-30 15:45:00,15.88,15.89,15.85,15.88,442382.0,10.527,10.5336,10.5071,10.527,442382.0
2018-04-30 15:50:00,15.89,15.89,15.85,15.86,396284.0,10.5336,10.5336,10.5071,10.5138,396284.0
2018-04-30 15:55:00,15.86,15.86,15.82,15.82,730950.0,10.5138,10.5138,10.4872,10.4872,730950.0
2018-05-01 09:30:00,15.79,15.9,15.77,15.85,236011.0,10.4674,10.5403,10.4541,10.5071,236011.0
2018-05-01 09:35:00,15.85,15.88,15.82,15.84,94545.0,10.5071,10.527,10.4872,10.5005,94545.0
2018-05-01 09:40:00,15.84,15.91,15.84,15.91,155143.0,10.5005,10.5469,10.5005,10.5469,155143.0
2018-05-01 09:45:00,15.91,15.92,15.88,15.89,99886.0,10.5469,10.5535,10.527,10.5336,99886.0
2018-05-01 09:50:00,15.89,15.94,15.87,15.88,272951.0,10.5336,10.5668,10.5204,10.527,272951.0
2018-05-01 09:55:00,15.88,15.9,15.86,15.86,123741.0,10.527,10.5403,10.5138,10.5138,123741.0
2018-05-01 10:00:00,15.87,15.91,15.86,15.88,195313.0,10.5204,10.5469,10.5138,10.527,195313.0
2018-05-01 10:05:00,15.89,15.91,15.84,15.91,112625.0,10.5336,10.5469,10.5005,10.5469,112625.0
2018-05-01 10:10:00,15.91,15.91,15.86,15.87,73504.0,10.5469,10.5469,10.5138,10.5204,73504.0
2018-05-01 10:15:00,15.88,15.9,15.87,15.89,470141.0,10.527,10.5403,10.5204,10.5336,470141.0
2018-05-01 10:20:00,15.89,15.89,15.85,15.88,87580.0,10.5336,10.5336,10.5071,10.527,87580.0
2018-05-01 10:25:00,15.89,15.89,15.86,15.87,82017.0,10.5336,10.5336,10.5138,10.5204,82017.0
2018-05-01 10:30:00,15.87,15.89,15.85,15.87,76170.0,10.5204,10.5336,10.5071,10.5204,76170.0
2018-05-01 10:35:00,15.87,15.88,15.85,15.88,88372.0,10.5204,10.527,10.5071,10.527,88372.0
2018-05-01 10:40:00,15.88,15.88,15.83,15.84,66980.0,10.527,10.527,10.4939,10.5005,66980.0
2018-05-01 10:45:00,15.84,15.85,15.82,15.82,68595.0,10.5005,10.5071,10.4872,10.4872,68595.0
2018-05-01 10:50:00,15.83,15.84,15.81,15.81,80760.0,10.4939,10.5005,10.4806,10.4806,80760.0
2018-05-01 10:55:00,15.82,15.83,15.81,15.81,69198.0,10.4872,10.4939,10.4806,10.4806,69198.0
2018-05-01 11:00:00,15.82,15.82,15.78,15.79,93515.0,10.4872,10.4872,10.4607,10.4674,93515.0
2018-05-01 11:05:00,15.79,15.83,15.79,15.83,124106.0,10.4674,10.4939,10.4674,10.4939,124106.0
2018-05-01 11:10:00,15.83,15.87,15.82,15.87,130440.0,10.4939,10.5204,10.4872,10.5204,130440.0
2018-05-01 11:15:00,15.86,15.88,15.86,15.88,75032.0,10.5138,10.527,10.5138,10.527,75032.0
2018-05-01 11:20:00,15.88,15.9,15.86,15.9,188109.0,10.527,10.5403,10.5138,10.5403,188109.0
2018-05-01 11:25:00,15.89,15.94,15.88,15.92,223610.0,10.5336,10.5668,10.527,10.5535,223610.0
2018-05-01 11:30:00,15.91,15.93,15.9,15.92,105057.0,10.5469,10.5602,10.5403,10.5535,105057.0
2018-05-01 11:35:00,15.92,15.93,15.91,15.92,52564.0,10.5535,10.5602,10.5469,10.5535,52564.0
2018-05-01 11:40:00,15.92,15.92,15.9,15.9,98375.0,10.5535,10.5535,10.5403,10.5403,98375.0
2018-05-01 11:45:00,15.91,15.91,15.89,15.9,72118.0,10.5469,10.5469,10.5336,10.5403,72118.0
2018-05-01 11:50:00,15.9,15.93,15.89,15.92,114160.0,10.5403,10.5602,10.5336,10.5535,114160.0
2018-05-01 11:55:00,15.91,15.92,15.88,15.89,85167.0,10.5469,10.5535,10.527,10.5336,85167.0
2018-05-01 12:00:00,15.89,15.92,15.89,15.91,90950.0,10.5336,10.5535,10.5336,10.5469,90950.0
2018-05-01 12:05:00,15.9,15.92,15.9,15.92,61049.0,10.5403,10.5535,10.5403,10.5535,61049.0
2018-05-01 12:10:00,15.92,15.94,15.91,15.92,52313.0,10.5535,10.5668,10.5469,10.5535,52313.0
2018-05-01 12:15:00,15.92,15.93,15.9,15.92,86168.0,10.5535,10.5602,10.5403,10.5535,86168.0
2018-05-01 12:20:00,15.92,15.93,15.91,15.92,131744.0,10.5535,10.5602,10.5469,10.5535,131744.0
2018-05-01 12:25:00,15.92,15.94,15.9,15.91,170972.0,10.5535,10.5668,10.5403,10.5469,170972.0
2018-05-01 12:30:00,15.91,15.91,15.87,15.89,171637.0,10.5469,10.5469,10.5204,10.5336,171637.0
2018-05-01 12:35:00,15.89,15.92,15.89,15.9,56813.0,10.5336,10.5535,10.5336,10.5403,56813.0
2018-05-01 12:40:00,15.91,15.92,15.9,15.9,31079.0,10.5469,10.5535,10.5403,10.5403,31079.0
2018-05-01 12:45:00,15.91,15.91,15.88,15.89,53520.0,10.5469,10.5469,10.527,10.5336,53520.0
2018-05-01 12:50:00,15.9,15.93,15.89,15.92,52802.0,10.5403,10.5602,10.5336,10.5535,52802.0
2018-05-01 12:55:00,15.92,15.92,15.9,15.91,49338.0,10.5535,10.5535,10.5403,10.5469,49338.0
2018-05-01 13:00:00,15.91,15.91,15.88,15.9,79825.0,10.5469,10.5469,10.527,10.5403,79825.0
2018-05-01 13:05:00,15.9,15.91,15.87,15.88,85369.0,10.5403,10.5469,10.5204,10.527,85369.0
2018-05-01 13:10:00,15.87,15.89,15.86,15.89,45524.0,10.5204,10.5336,10.5138,10.5336,45524.0
2018-05-01 13:15:00,15.88,15.89,15.87,15.88,34511.0,10.527,10.5336,10.5204,10.527,34511.0
2018-05-01 13:20:00,15.88,15.88,15.86,15.86,26195.0,10.527,10.527,10.5138,10.5138,26195.0
2018-05-01 13:25:00,15.87,15.87,15.85,15.86,30709.0,10.5204,10.5204,10.5071,10.5138,30709.0
2018-05-01 13:30:00,15.87,15.89,15.86,15.89,76743.0,10.5204,10.5336,10.5138,10.5336,76743.0
2018-05-01 13:35:00,15.89,15.89,15.87,15.88,33681.0,10.5336,10.5336,10.5204,10.527,33681.0
2018-05-01 13:40:00,15.87,15.89,15.86,15.87,75398.0,10.5204,10.5336,10.5138,10.5204,75398.0
2018-05-01 13:45:00,15.87,15.9,15.86,15.89,70946.0,10.5204,10.5403,10.5138,10.5336,70946.0
2018-05-01 13:50:00,15.89,15.91,15.89,15.91,34493.0,10.5336,10.5469,10.5336,10.5469,34493.0
2018-05-01 13:55:00,15.9,15.93,15.9,15.92,71997.0,10.5403,10.5602,10.5403,10.5535,71997.0
2018-05-01 14:00:00,15.92,15.93,15.91,15.93,59989.0,10.5535,10.5602,10.5469,10.5602,59989.0
2018-05-01 14:05:00,15.93,15.94,15.92,15.93,67701.0,10.5602,10.5668,10.5535,10.5602,67701.0
2018-05-01 14:10:00,15.93,15.93,15.91,15.92,131634.0,10.5602,10.5602,10.5469,10.5535,131634.0
2018-05-01 14:15:00,15.91,15.92,15.9,15.92,66616.0,10.5469,10.5535,10.5403,10.5535,66616.0
2018-05-01 14:20:00,15.92,15.95,15.91,15.94,85371.0,10.5535,10.5734,10.5469,10.5668,85371.0
2018-05-01 14:25:00,15.94,15.95,15.93,15.94,40709.0,10.5668,10.5734,10.5602,10.5668,40709.0
2018-05-01 14:30:00,15.94,15.95,15.93,15.94,87980.0,10.5668,10.5734,10.5602,10.5668,87980.0
2018-05-01 14:35:00,15.94,15.96,15.93,15.96,93740.0,10.5668,10.5801,10.5602,10.5801,93740.0
2018-05-01 14:40:00,15.96,15.99,15.95,15.99,82687.0,10.5801,10.5999,10.5734,10.5999,82687.0
2018-05-01 14:45:00,15.98,15.99,15.97,15.98,129995.0,10.5933,10.5999,10.5867,10.5933,129995.0
2018-05-01 14:50:00,15.97,16.0,15.97,15.98,45589.0,10.5867,10.6066,10.5867,10.5933,45589.0
2018-05-01 14:55:00,15.99,16.0,15.98,15.98,101927.0,10.5999,10.6066,10.5933,10.5933,101927.0
2018-05-01 15:00:00,15.99,16.0,15.97,15.99,88008.0,10.5999,10.6066,10.5867,10.5999,88008.0
2018-05-01 15:05:00,15.99,16.01,15.98,16.0,162968.0,10.5999,10.6132,10.5933,10.6066,162968.0
2018-05-01 15:10:00,16.0,16.0,15.97,15.99,97414.0,10.6066,10.6066,10.5867,10.5999,97414.0
2018-05-01 15:15:00,15.99,15.99,15.96,15.97,92772.0,10.5999,10.5999,10.5801,10.5867,92772.0
2018-05-01 15:20:00,15.97,15.98,15.95,15.96,98551.0,10.5867,10.5933,10.5734,10.5801,98551.0
2018-05-01 15:25:00,15.96,15.97,15.94,15.96,94985.0,10.5801,10.5867,10.5668,10.5801,94985.0
2018-05-01 15:30:00,15.96,15.97,15.95,15.97,97206.0,10.5801,10.5867,10.5734,10.5867,97206.0
2018-05-01 15:35:00,15.97,15.97,15.92,15.94,149412.0,10.5867,10.5867,10.5535,10.5668,149412.0
2018-05-01 15:40:00,15.93,15.96,15.92,15.95,275441.0,10.5602,10.5801,10.5535,10.5734,275441.0
2018-05-01 15:45:00,15.94,15.96,15.94,15.96,259272.0,10.5668,10.5801,10.5668,10.5801,259272.0
2018-05-01 15:50:00,15.96,15.97,15.95,15.96,222032.0,10.5801,10.5867,10.5734,10.5801,222032.0
2018-05-01 15:55:00,15.96,15.99,15.95,15.99,677189.0,10.5801,10.5999,10.5734,10.5999,677189.0
2018-05-02 09:30:00,15.96,16.09,15.96,16.08,291419.0,10.5801,10.6662,10.5801,10.6596,291419.0
2018-05-02 09:35:00,16.07,16.08,16.0,16.03,151801.0,10.653,10.6596,10.6066,10.6265,151801.0
2018-05-02 09:40:00,16.03,16.04,16.0,16.0,93030.0,10.6265,10.6331,10.6066,10.6066,93030.0
2018-05-02 09:45:00,16.0,16.01,15.94,15.96,394776.0,10.6066,10.6132,10.5668,10.5801,394776.0
2018-05-02 09:50:00,15.96,15.98,15.94,15.96,158345.0,10.5801,10.5933,10.5668,10.5801,158345.0
2018-05-02 09:55:00,15.96,15.97,15.9,15.91,134490.0,10.5801,10.5867,10.5403,10.5469,134490.0
2018-05-02 10:00:00,15.91,15.93,15.9,15.92,170501.0,10.5469,10.5602,10.5403,10.5535,170501.0
2018-05-02 10:05:00,15.92,15.98,15.9,15.98,167363.0,10.5535,10.5933,10.5403,10.5933,167363.0
2018-05-02 10:10:00,15.97,16.02,15.96,15.99,145451.0,10.5867,10.6198,10.5801,10.5999,145451.0
2018-05-02 10:15:00,16.0,16.03,15.98,16.03,133745.0,10.6066,10.6265,10.5933,10.6265,133745.0
2018-05-02 10:20:00,16.02,16.03,15.96,15.98,152309.0,10.6198,10.6265,10.5801,10.5933,152309.0
2018-05-02 10:25:00,15.98,16.0,15.96,15.99,104438.0,10.5933,10.6066,10.5801,10.5999,104438.0
2018-05-02 10:30:00,15.99,16.03,15.94,16.02,203662.0,10.5999,10.6265,10.5668,10.6198,203662.0
2018-05-02 10:35:00,16.02,16.04,15.99,16.0,146322.0,10.6198,10.6331,10.5999,10.6066,146322.0
2018-05-02 10:40:00,16.0,16.02,15.99,16.0,79425.0,10.6066,10.6198,10.5999,10.6066,79425.0
2018-05-02 10:45:00,16.0,16.07,15.99,16.06,110642.0,10.6066,10.653,10.5999,10.6463,110642.0
2018-05-02 10:50:00,16.06,16.07,16.04,16.04,54198.0,10.6463,10.653,10.6331,10.6331,54198.0
2018-05-02 10:55:00,16.05,16.07,16.04,16.05,68107.0,10.6397,10.653,10.6331,10.6397,68107.0
2018-05-02 11:00:00,16.05,16.07,16.04,16.07,85523.0,10.6397,10.653,10.6331,10.653,85523.0
2018-05-02 11:05:00,16.07,16.09,16.06,16.07,190644.0,10.653,10.6662,10.6463,10.653,190644.0
2018-05-02 11:10:00,16.07,16.08,16.05,16.07,97446.0,10.653,10.6596,10.6397,10.653,97446.0
2018-05-02 11:15:00,16.06,16.08,16.05,16.07,67011.0,10.6463,10.6596,10.6397,10.653,67011.0
2018-05-02 11:20:00,16.07,16.09,16.07,16.07,88069.0,10.653,10.6662,10.653,10.653,88069.0
2018-05-02 11:25:00,16.07,16.1,16.07,16.1,100843.0,10.653,10.6729,10.653,10.6729,100843.0
2018-05-02 11:30:00,16.1,16.1,16.05,16.05,69230.0,10.6729,10.6729,10.6397,10.6397,69230.0
2018-05-02 11:35:00,16.05,16.08,16.05,16.07,92188.0,10.6397,10.6596,10.6397,10.653,92188.0
2018-05-02 11:40:00,16.07,16.08,16.05,16.06,94995.0,10.653,10.6596,10.6397,10.6463,94995.0
2018-05-02 11:45:00,16.05,16.07,16.03,16.03,140378.0,10.6397,10.653,10.6265,10.6265,140378.0
2018-05-02 11:50:00,16.03,16.04,16.02,16.04,240105.0,10.6265,10.6331,10.6198,10.6331,240105.0
2018-05-02 11:55:00,16.04,16.05,16.03,16.04,114916.0,10.6331,10.6397,10.6265,10.6331,114916.0
2018-05-02 12:00:00,16.03,16.07,16.03,16.07,101818.0,10.6265,10.653,10.6265,10.653,101818.0
2018-05-02 12:05:00,16.07,16.07,16.04,16.05,85790.0,10.653,10.653,10.6331,10.6397,85790.0
2018-05-02 12:10:00,16.05,16.06,16.03,16.03,102378.0,10.6397,10.6463,10.6265,10.6265,102378.0
2018-05-02 12:15:00,16.03,16.04,16.01,16.01,44938.0,10.6265,10.6331,10.6132,10.6132,44938.0
2018-05-02 12:20:00,16.02,16.05,16.01,16.05,53313.0,10.6198,10.6397,10.6132,10.6397,53313.0
2018-05-02 12:25:00,16.04,16.04,16.01,16.02,98312.0,10.6331,10.6331,10.6132,10.6198,98312.0
2018-05-02 12:30:00,16.02,16.02,16.0,16.01,67594.0,10.6198,10.6198,10.6066,10.6132,67594.0
2018-05-02 12:35:00,16.0,16.02,16.0,16.02,38010.0,10.6066,10.6198,10.6066,10.6198,38010.0
2018-05-02 12:40:00,16.02,16.03,16.01,16.02,72118.0,10.6198,10.6265,10.6132,10.6198,72118.0
2018-05-02 12:45:00,16.01,16.04,16.01,16.04,147078.0,10.6132,10.6331,10.6132,10.6331,147078.0
2018-05-02 12:50:00,16.03,16.05,16.02,16.05,37859.0,10.6265,10.6397,10.6198,10.6397,37859.0
2018-05-02 12:55:00,16.05,16.05,16.02,16.02,61911.0,10.6397,10.6397,10.6198,10.6198,61911.0
2018-05-02 13:00:00,16.02,16.03,16.01,16.01,54034.0,10.6198,10.6265,10.6132,10.6132,54034.0
2018-05-02 13:05:00,16.02,16.03,16.01,16.03,44302.0,10.6198,10.6265,10.6132,10.6265,44302.0
2018-05-02 13:10:00,16.03,16.05,16.02,16.05,49272.0,10.6265,10.6397,10.6198,10.6397,49272.0
2018-05-02 13:15:00,16.04,16.04,16.02,16.04,56159.0,10.6331,10.6331,10.6198,10.6331,56159.0
2018-05-02 13:20:00,16.03,16.04,16.03,16.04,30126.0,10.6265,10.6331,10.6265,10.6331,30126.0
2018-05-02 13:25:00,16.03,16.04,16.03,16.04,21768.0,10.6265,10.6331,10.6265,10.6331,21768.0
2018-05-02 13:30:00,16.04,16.04,16.03,16.04,49138.0,10.6331,10.6331,10.6265,10.6331,49138.0
2018-05-02 13:35:00,16.03,16.07,16.03,16.07,59257.0,10.6265,10.653,10.6265,10.653,59257.0
2018-05-02 13:40:00,16.07,16.1,16.06,16.09,326804.0,10.653,10.6729,10.6463,10.6662,326804.0
2018-05-02 13:45:00,16.09,16.15,16.08,16.15,165459.0,10.6662,10.706,10.6596,10.706,165459.0
2018-05-02 13:50:00,16.14,16.15,16.13,16.14,79360.0,10.6994,10.706,10.6927,10.6994,79360.0
2018-05-02 13:55:00,16.14,16.15,16.1,16.1,84754.0,10.6994,10.706,10.6729,10.6729,84754.0
2018-05-02 14:00:00,16.1,16.18,16.1,16.18,161672.0,10.6729,10.7259,10.6729,10.7259,161672.0
2018-05-02 14:05:00,16.18,16.18,16.16,16.18,58154.0,10.7259,10.7259,10.7126,10.7259,58154.0
2018-05-02 14:10:00,16.18,16.2,16.16,16.16,85842.0,10.7259,10.7391,10.7126,10.7126,85842.0
2018-05-02 14:15:00,16.16,16.17,16.15,16.15,83561.0,10.7126,10.7193,10.706,10.706,83561.0
2018-05-02 14:20:00,16.16,16.16,16.13,16.14,70879.0,10.7126,10.7126,10.6927,10.6994,70879.0
2018-05-02 14:25:00,16.14,16.17,16.12,16.16,162736.0,10.6994,10.7193,10.6861,10.7126,162736.0
2018-05-02 14:30:00,16.17,16.18,16.16,16.17,217088.0,10.7193,10.7259,10.7126,10.7193,217088.0
2018-05-02 14:35:00,16.17,16.18,16.16,16.18,165684.0,10.7193,10.7259,10.7126,10.7259,165684.0
2018-05-02 14:40:00,16.18,16.18,16.13,16.13,256364.0,10.7259,10.7259,10.6927,10.6927,256364.0
2018-05-02 14:45:00,16.13,16.14,16.12,16.14,115291.0,10.6927,10.6994,10.6861,10.6994,115291.0
2018-05-02 14:50:00,16.14,16.14,16.12,16.13,85326.0,10.6994,10.6994,10.6861,10.6927,85326.0
2018-05-02 14:55:00,16.12,16.16,16.12,16.16,120221.0,10.6861,10.7126,10.6861,10.7126,120221.0
2018-05-02 15:00:00,16.15,16.19,16.15,16.19,255187.0,10.706,10.7325,10.706,10.7325,255187.0
2018-05-02 15:05:00,16.19,16.21,16.18,16.21,86936.0,10.7325,10.7458,10.7259,10.7458,86936.0
2018-05-02 15:10:00,16.21,16.21,16.19,16.2,145671.0,10.7458,10.7458,10.7325,10.7391,145671.0
2018-05-02 15:15:00,16.2,16.2,16.16,16.17,195134.0,10.7391,10.7391,10.7126,10.7193,195134.0
2018-05-02 15:20:00,16.17,16.18,16.13,16.14,302782.0,10.7193,10.7259,10.6927,10.6994,302782.0
2018-05-02 15:25:00,16.14,16.19,16.14,16.18,201568.0,10.6994,10.7325,10.6994,10.7259,201568.0
2018-05-02 15:30:00,16.18,16.18,16.16,16.18,153772.0,10.7259,10.7259,10.7126,10.7259,153772.0
2018-05-02 15:35:00,16.18,16.18,16.14,16.18,353821.0,10.7259,10.7259,10.6994,10.7259,353821.0
2018-05-02 15:40:00,16.18,16.18,16.16,16.16,199967.0,10.7259,10.7259,10.7126,10.7126,199967.0
2018-05-02 15:45:00,16.16,16.18,16.15,16.16,387463.0,10.7126,10.7259,10.706,10.7126,387463.0
2018-05-02 15:50:00,16.15,16.18,16.14,16.15,518104.0,10.706,10.7259,10.6994,10.706,518104.0
2018-05-02 15:55:00,16.15,16.18,16.15,16.16,975931.0,10.706,10.7259,10.706,10.7126,975931.0
2018-05-03 09:30:00,16.2,16.2,16.06,16.19,524230.0,10.7391,10.7391,10.6463,10.7325,524230.0
2018-05-03 09:35:00,16.19,16.22,16.14,16.18,190154.0,10.7325,10.7524,10.6994,10.7259,190154.0
2018-05-03 09:40:00,16.18,16.18,16.05,16.11,294888.0,10.7259,10.7259,10.6397,10.6795,294888.0
2018-05-03 09:45:00,16.11,16.18,16.1,16.16,254671.0,10.6795,10.7259,10.6729,10.7126,254671.0
2018-05-03 09:50:00,16.17,16.17,16.13,16.16,149984.0,10.7193,10.7193,10.6927,10.7126,149984.0
2018-05-03 09:55:00,16.15,16.21,16.15,16.19,166633.0,10.706,10.7458,10.706,10.7325,166633.0
2018-05-03 10:00:00,16.19,16.2,16.13,16.13,179523.0,10.7325,10.7391,10.6927,10.6927,179523.0
2018-05-03 10:05:00,16.13,16.15,16.1,16.14,148506.0,10.6927,10.706,10.6729,10.6994,148506.0
2018-05-03 10:10:00,16.14,16.17,16.13,16.14,131805.0,10.6994,10.7193,10.6927,10.6994,131805.0
2018-05-03 10:15:00,16.14,16.15,16.09,16.1,166319.0,10.6994,10.706,10.6662,10.6729,166319.0
2018-05-03 10:20:00,16.1,16.1,16.02,16.03,188628.0,10.6729,10.6729,10.6198,10.6265,188628.0
2018-05-03 10:25:00,16.02,16.07,16.02,16.04,234904.0,10.6198,10.653,10.6198,10.6331,234904.0
2018-05-03 10:30:00,16.04,16.04,15.96,15.97,243120.0,10.6331,10.6331,10.5801,10.5867,243120.0
2018-05-03 10:35:00,15.97,15.97,15.9,15.92,239327.0,10.5867,10.5867,10.5403,10.5535,239327.0
2018-05-03 10:40:00,15.92,15.97,15.91,15.97,121172.0,10.5535,10.5867,10.5469,10.5867,121172.0
2018-05-03 10:45:00,15.96,15.97,15.94,15.94,88929.0,10.5801,10.5867,10.5668,10.5668,88929.0
2018-05-03 10:50:00,15.95,15.96,15.93,15.96,125315.0,10.5734,10.5801,10.5602,10.5801,125315.0
2018-05-03 10:55:00,15.95,15.96,15.91,15.92,200351.0,10.5734,10.5801,10.5469,10.5535,200351.0
2018-05-03 11:00:00,15.93,15.96,15.92,15.93,100981.0,10.5602,10.5801,10.5535,10.5602,100981.0
2018-05-03 11:05:00,15.93,15.94,15.9,15.9,93541.0,10.5602,10.5668,10.5403,10.5403,93541.0
2018-05-03 11:10:00,15.91,15.91,15.87,15.88,194620.0,10.5469,10.5469,10.5204,10.527,194620.0
2018-05-03 11:15:00,15.87,15.89,15.83,15.85,224339.0,10.5204,10.5336,10.4939,10.5071,224339.0
2018-05-03 11:20:00,15.84,15.86,15.84,15.86,124029.0,10.5005,10.5138,10.5005,10.5138,124029.0
2018-05-03 11:25:00,15.86,15.86,15.81,15.82,125082.0,10.5138,10.5138,10.4806,10.4872,125082.0
2018-05-03 11:30:00,15.82,15.84,15.81,15.81,212683.0,10.4872,10.5005,10.4806,10.4806,212683.0
2018-05-03 11:35:00,15.81,15.83,15.8,15.83,138556.0,10.4806,10.4939,10.474,10.4939,138556.0
2018-05-03 11:40:00,15.82,15.83,15.79,15.79,637148.0,10.4872,10.4939,10.4674,10.4674,637148.0
2018-05-03 11:45:00,15.79,15.83,15.78,15.81,467051.0,10.4674,10.4939,10.4607,10.4806,467051.0
2018-05-03 11:50:00,15.81,15.82,15.77,15.79,195415.0,10.4806,10.4872,10.4541,10.4674,195415.0
2018-05-03 11:55:00,15.79,15.83,15.79,15.8,230234.0,10.4674,10.4939,10.4674,10.474,230234.0
2018-05-03 12:00:00,15.79,15.81,15.79,15.79,107849.0,10.4674,10.4806,10.4674,10.4674,107849.0
2018-05-03 12:05:00,15.8,15.81,15.77,15.78,193944.0,10.474,10.4806,10.4541,10.4607,193944.0
2018-05-03 12:10:00,15.78,15.79,15.73,15.77,285124.0,10.4607,10.4674,10.4276,10.4541,285124.0
2018-05-03 12:15:00,15.77,15.8,15.76,15.78,194886.0,10.4541,10.474,10.4475,10.4607,194886.0
2018-05-03 12:20:00,15.78,15.79,15.76,15.76,145681.0,10.4607,10.4674,10.4475,10.4475,145681.0
2018-05-03 12:25:00,15.76,15.77,15.74,15.76,108528.0,10.4475,10.4541,10.4342,10.4475,108528.0
2018-05-03 12:30:00,15.76,15.78,15.75,15.78,47421.0,10.4475,10.4607,10.4408,10.4607,47421.0
2018-05-03 12:35:00,15.78,15.81,15.77,15.79,132565.0,10.4607,10.4806,10.4541,10.4674,132565.0
2018-05-03 12:40:00,15.8,15.8,15.78,15.79,109563.0,10.474,10.474,10.4607,10.4674,109563.0
2018-05-03 12:45:00,15.78,15.82,15.78,15.82,187046.0,10.4607,10.4872,10.4607,10.4872,187046.0
2018-05-03 12:50:00,15.82,15.85,15.8,15.84,122087.0,10.4872,10.5071,10.474,10.5005,122087.0
2018-05-03 12:55:00,15.85,15.86,15.83,15.85,72174.0,10.5071,10.5138,10.4939,10.5071,72174.0
2018-05-03 13:00:00,15.85,15.86,15.83,15.84,201261.0,10.5071,10.5138,10.4939,10.5005,201261.0
2018-05-03 13:05:00,15.83,15.85,15.82,15.83,195984.0,10.4939,10.5071,10.4872,10.4939,195984.0
2018-05-03 13:10:00,15.83,15.83,15.79,15.81,175512.0,10.4939,10.4939,10.4674,10.4806,175512.0
2018-05-03 13:15:00,15.81,15.86,15.8,15.84,150078.0,10.4806,10.5138,10.474,10.5005,150078.0
2018-05-03 13:20:00,15.84,15.86,15.83,15.83,59668.0,10.5005,10.5138,10.4939,10.4939,59668.0
2018-05-03 13:25:00,15.83,15.84,15.8,15.81,66859.0,10.4939,10.5005,10.474,10.4806,66859.0
2018-05-03 13:30:00,15.82,15.86,15.82,15.85,80806.0,10.4872,10.5138,10.4872,10.5071,80806.0
2018-05-03 13:35:00,15.85,15.89,15.85,15.88,67310.0,10.5071,10.5336,10.5071,10.527,67310.0
2018-05-03 13:40:00,15.88,15.88,15.86,15.87,26169.0,10.527,10.527,10.5138,10.5204,26169.0
2018-05-03 13:45:00,15.87,15.87,15.84,15.85,85194.0,10.5204,10.5204,10.5005,10.5071,85194.0
2018-05-03 13:50:00,15.85,15.85,15.84,15.84,48148.0,10.5071,10.5071,10.5005,10.5005,48148.0
2018-05-03 13:55:00,15.84,15.85,15.82,15.82,61883.0,10.5005,10.5071,10.4872,10.4872,61883.0
2018-05-03 14:00:00,15.82,15.83,15.79,15.81,134330.0,10.4872,10.4939,10.4674,10.4806,134330.0
2018-05-03 14:05:00,15.8,15.87,15.79,15.86,193317.0,10.474,10.5204,10.4674,10.5138,193317.0
2018-05-03 14:10:00,15.86,15.87,15.81,15.83,136366.0,10.5138,10.5204,10.4806,10.4939,136366.0
2018-05-03 14:15:00,15.83,15.83,15.8,15.82,65609.0,10.4939,10.4939,10.474,10.4872,65609.0
2018-05-03 14:20:00,15.82,15.82,15.76,15.76,175202.0,10.4872,10.4872,10.4475,10.4475,175202.0
2018-05-03 14:25:00,15.77,15.78,15.76,15.78,119177.0,10.4541,10.4607,10.4475,10.4607,119177.0
2018-05-03 14:30:00,15.78,15.83,15.77,15.83,108834.0,10.4607,10.4939,10.4541,10.4939,108834.0
2018-05-03 14:35:00,15.83,15.84,15.82,15.83,180312.0,10.4939,10.5005,10.4872,10.4939,180312.0
2018-05-03 14:40:00,15.83,15.83,15.81,15.82,231577.0,10.4939,10.4939,10.4806,10.4872,231577.0
2018-05-03 14:45:00,15.82,15.83,15.81,15.82,105098.0,10.4872,10.4939,10.4806,10.4872,105098.0
2018-05-03 14:50:00,15.82,15.82,15.8,15.81,129900.0,10.4872,10.4872,10.474,10.4806,129900.0
2018-05-03 14:55:00,15.82,15.82,15.79,15.8,246958.0,10.4872,10.4872,10.4674,10.474,246958.0
2018-05-03 15:00:00,15.8,15.82,15.8,15.82,74818.0,10.474,10.4872,10.474,10.4872,74818.0
2018-05-03 15:05:00,15.82,15.84,15.8,15.83,114484.0,10.4872,10.5005,10.474,10.4939,114484.0
2018-05-03 15:10:00,15.82,15.82,15.78,15.79,143578.0,10.4872,10.4872,10.4607,10.4674,143578.0
2018-05-03 15:15:00,15.78,15.82,15.78,15.8,116675.0,10.4607,10.4872,10.4607,10.474,116675.0
2018-05-03 15:20:00,15.79,15.81,15.76,15.77,535622.0,10.4674,10.4806,10.4475,10.4541,535622.0
2018-05-03 15:25:00,15.77,15.77,15.75,15.76,131752.0,10.4541,10.4541,10.4408,10.4475,131752.0
2018-05-03 15:30:00,15.76,15.77,15.74,15.75,342711.0,10.4475,10.4541,10.4342,10.4408,342711.0
2018-05-03 15:35:00,15.75,15.76,15.69,15.7,236816.0,10.4408,10.4475,10.4011,10.4077,236816.0
2018-05-03 15:40:00,15.7,15.72,15.69,15.72,558419.0,10.4077,10.421,10.4011,10.421,558419.0
2018-05-03 15:45:00,15.72,15.76,15.71,15.76,365560.0,10.421,10.4475,10.4143,10.4475,365560.0
2018-05-03 15:50:00,15.76,15.8,15.75,15.8,392522.0,10.4475,10.474,10.4408,10.474,392522.0
2018-05-03 15:55:00,15.79,15.82,15.78,15.82,1003157.0,10.4674,10.4872,10.4607,10.4872,1003157.0
2018-05-04 09:30:00,15.75,15.83,15.74,15.81,204096.0,10.4408,10.4939,10.4342,10.4806,204096.0
2018-05-04 09:35:00,15.81,15.9,15.8,15.87,128821.0,10.4806,10.5403,10.474,10.5204,128821.0
2018-05-04 09:40:00,15.87,15.93,15.85,15.91,142296.0,10.5204,10.5602,10.5071,10.5469,142296.0
2018-05-04 09:45:00,15.91,16.0,15.91,16.0,114110.0,10.5469,10.6066,10.5469,10.6066,114110.0
2018-05-04 09:50:00,15.99,16.02,15.97,16.0,203462.0,10.5999,10.6198,10.5867,10.6066,203462.0
2018-05-04 09:55:00,16.0,16.0,15.89,15.89,211190.0,10.6066,10.6066,10.5336,10.5336,211190.0
2018-05-04 10:00:00,15.89,15.89,15.86,15.88,110759.0,10.5336,10.5336,10.5138,10.527,110759.0
2018-05-04 10:05:00,15.88,15.92,15.86,15.92,78599.0,10.527,10.5535,10.5138,10.5535,78599.0
2018-05-04 10:10:00,15.92,15.93,15.88,15.92,74837.0,10.5535,10.5602,10.527,10.5535,74837.0
2018-05-04 10:15:00,15.92,15.93,15.87,15.88,190978.0,10.5535,10.5602,10.5204,10.527,190978.0
2018-05-04 10:20:00,15.88,15.89,15.81,15.85,248203.0,10.527,10.5336,10.4806,10.5071,248203.0
2018-05-04 10:25:00,15.85,15.91,15.84,15.9,191195.0,10.5071,10.5469,10.5005,10.5403,191195.0
2018-05-04 10:30:00,15.89,15.93,15.88,15.92,56501.0,10.5336,10.5602,10.527,10.5535,56501.0
2018-05-04 10:35:00,15.93,15.93,15.91,15.93,119810.0,10.5602,10.5602,10.5469,10.5602,119810.0
2018-05-04 10:40:00,15.93,15.94,15.9,15.93,230853.0,10.5602,10.5668,10.5403,10.5602,230853.0
2018-05-04 10:45:00,15.93,15.94,15.91,15.93,74722.0,10.5602,10.5668,10.5469,10.5602,74722.0
2018-05-04 10:50:00,15.93,15.94,15.89,15.92,106601.0,10.5602,10.5668,10.5336,10.5535,106601.0
2018-05-04 10:55:00,15.91,15.92,15.9,15.91,50855.0,10.5469,10.5535,10.5403,10.5469,50855.0
2018-05-04 11:00:00,15.9,15.92,15.9,15.92,139362.0,10.5403,10.5535,10.5403,10.5535,139362.0
2018-05-04 11:05:00,15.91,15.92,15.86,15.89,100615.0,10.5469,10.5535,10.5138,10.5336,100615.0
2018-05-04 11:10:00,15.89,15.92,15.88,15.91,50969.0,10.5336,10.5535,10.527,10.5469,50969.0
2018-05-04 11:15:00,15.91,15.93,15.9,15.92,121535.0,10.5469,10.5602,10.5403,10.5535,121535.0
2018-05-04 11:20:00,15.92,15.95,15.91,15.94,112934.0,10.5535,10.5734,10.5469,10.5668,112934.0
2018-05-04 11:25:00,15.93,15.98,15.93,15.97,161632.0,10.5602,10.5933,10.5602,10.5867,161632.0
2018-05-04 11:30:00,15.97,16.0,15.95,16.0,108004.0,10.5867,10.6066,10.5734,10.6066,108004.0
2018-05-04 11:35:00,15.99,16.0,15.95,15.96,82997.0,10.5999,10.6066,10.5734,10.5801,82997.0
2018-05-04 11:40:00,15.96,16.0,15.95,15.99,116321.0,10.5801,10.6066,10.5734,10.5999,116321.0
2018-05-04 11:45:00,15.99,16.01,15.98,16.0,97362.0,10.5999,10.6132,10.5933,10.6066,97362.0
2018-05-04 11:50:00,16.0,16.01,15.99,16.0,60573.0,10.6066,10.6132,10.5999,10.6066,60573.0
2018-05-04 11:55:00,16.0,16.05,16.0,16.05,94552.0,10.6066,10.6397,10.6066,10.6397,94552.0
2018-05-04 12:00:00,16.05,16.06,16.02,16.05,106430.0,10.6397,10.6463,10.6198,10.6397,106430.0
2018-05-04 12:05:00,16.05,16.08,16.04,16.05,116163.0,10.6397,10.6596,10.6331,10.6397,116163.0
2018-05-04 12:10:00,16.05,16.09,16.05,16.09,109592.0,10.6397,10.6662,10.6397,10.6662,109592.0
2018-05-04 12:15:00,16.09,16.09,16.07,16.08,107687.0,10.6662,10.6662,10.653,10.6596,107687.0
2018-05-04 12:20:00,16.07,16.1,16.07,16.09,174006.0,10.653,10.6729,10.653,10.6662,174006.0
2018-05-04 12:25:00,16.1,16.1,16.09,16.1,115181.0,10.6729,10.6729,10.6662,10.6729,115181.0
2018-05-04 12:30:00,16.1,16.13,16.1,16.11,189757.0,10.6729,10.6927,10.6729,10.6795,189757.0
2018-05-04 12:35:00,16.12,16.13,16.1,16.1,169640.0,10.6861,10.6927,10.6729,10.6729,169640.0
2018-05-04 12:40:00,16.11,16.12,16.1,16.12,51458.0,10.6795,10.6861,10.6729,10.6861,51458.0
2018-05-04 12:45:00,16.11,16.13,16.1,16.13,147297.0,10.6795,10.6927,10.6729,10.6927,147297.0
2018-05-04 12:50:00,16.13,16.14,16.11,16.13,98602.0,10.6927,10.6994,10.6795,10.6927,98602.0
2018-05-04 12:55:00,16.13,16.14,16.09,16.09,103653.0,10.6927,10.6994,10.6662,10.6662,103653.0
2018-05-04 13:00:00,16.1,16.11,16.08,16.11,84049.0,10.6729,10.6795,10.6596,10.6795,84049.0
2018-05-04 13:05:00,16.1,16.14,16.1,16.13,288991.0,10.6729,10.6994,10.6729,10.6927,288991.0
2018-05-04 13:10:00,16.12,16.13,16.1,16.1,100343.0,10.6861,10.6927,10.6729,10.6729,100343.0
2018-05-04 13:15:00,16.1,16.14,16.1,16.12,327309.0,10.6729,10.6994,10.6729,10.6861,327309.0
2018-05-04 13:20:00,16.12,16.17,16.12,16.16,187865.0,10.6861,10.7193,10.6861,10.7126,187865.0
2018-05-04 13:25:00,16.16,16.18,16.14,16.14,81938.0,10.7126,10.7259,10.6994,10.6994,81938.0
2018-05-04 13:30:00,16.14,16.15,16.12,16.13,51426.0,10.6994,10.706,10.6861,10.6927,51426.0
2018-05-04 13:35:00,16.14,16.14,16.12,16.14,55506.0,10.6994,10.6994,10.6861,10.6994,55506.0
2018-05-04 13:40:00,16.14,16.15,16.13,16.14,61286.0,10.6994,10.706,10.6927,10.6994,61286.0
2018-05-04 13:45:00,16.14,16.17,16.14,16.17,61067.0,10.6994,10.7193,10.6994,10.7193,61067.0
2018-05-04 13:50:00,16.16,16.18,16.11,16.13,114927.0,10.7126,10.7259,10.6795,10.6927,114927.0
2018-05-04 13:55:00,16.13,16.13,16.12,16.13,30482.0,10.6927,10.6927,10.6861,10.6927,30482.0
2018-05-04 14:00:00,16.13,16.13,16.1,16.13,173026.0,10.6927,10.6927,10.6729,10.6927,173026.0
2018-05-04 14:05:00,16.14,16.15,16.13,16.14,81397.0,10.6994,10.706,10.6927,10.6994,81397.0
2018-05-04 14:10:00,16.14,16.14,16.09,16.09,181529.0,10.6994,10.6994,10.6662,10.6662,181529.0
2018-05-04 14:15:00,16.09,16.11,16.09,16.11,51434.0,10.6662,10.6795,10.6662,10.6795,51434.0
2018-05-04 14:20:00,16.1,16.13,16.09,16.11,136392.0,10.6729,10.6927,10.6662,10.6795,136392.0
2018-05-04 14:25:00,16.11,16.12,16.08,16.09,123118.0,10.6795,10.6861,10.6596,10.6662,123118.0
2018-05-04 14:30:00,16.1,16.11,16.09,16.09,110291.0,10.6729,10.6795,10.6662,10.6662,110291.0
2018-05-04 14:35:00,16.1,16.12,16.09,16.12,78383.0,10.6729,10.6861,10.6662,10.6861,78383.0
2018-05-04 14:40:00,16.12,16.13,16.1,16.13,75927.0,10.6861,10.6927,10.6729,10.6927,75927.0
2018-05-04 14:45:00,16.13,16.13,16.12,16.13,39087.0,10.6927,10.6927,10.6861,10.6927,39087.0
2018-05-04 14:50:00,16.13,16.13,16.11,16.12,62232.0,10.6927,10.6927,10.6795,10.6861,62232.0
2018-05-04 14:55:00,16.13,16.14,16.08,16.09,176897.0,10.6927,10.6994,10.6596,10.6662,176897.0
2018-05-04 15:00:00,16.1,16.11,16.08,16.11,49386.0,10.6729,10.6795,10.6596,10.6795,49386.0
2018-05-04 15:05:00,16.11,16.11,16.08,16.09,126518.0,10.6795,10.6795,10.6596,10.6662,126518.0
2018-05-04 15:10:00,16.1,16.12,16.09,16.12,85360.0,10.6729,10.6861,10.6662,10.6861,85360.0
2018-05-04 15:15:00,16.12,16.12,16.09,16.11,78487.0,10.6861,10.6861,10.6662,10.6795,78487.0
2018-05-04 15:20:00,16.11,16.11,16.08,16.08,81465.0,10.6795,10.6795,10.6596,10.6596,81465.0
2018-05-04 15:25:00,16.08,16.12,16.08,16.12,69703.0,10.6596,10.6861,10.6596,10.6861,69703.0
2018-05-04 15:30:00,16.11,16.12,16.1,16.11,71146.0,10.6795,10.6861,10.6729,10.6795,71146.0
2018-05-04 15:35:00,16.11,16.11,16.09,16.1,84044.0,10.6795,10.6795,10.6662,10.6729,84044.0
2018-05-04 15:40:00,16.1,16.11,16.08,16.1,305349.0,10.6729,10.6795,10.6596,10.6729,305349.0
2018-05-04 15:45:00,16.1,16.1,16.07,16.1,353547.0,10.6729,10.6729,10.653,10.6729,353547.0
2018-05-04 15:50:00,16.1,16.13,16.08,16.08,459678.0,10.6729,10.6927,10.6596,10.6596,459678.0
2018-05-04 15:55:00,16.08,16.12,16.07,16.1,1200441.0,10.6596,10.6861,10.653,10.6729,1200441.0
2018-05-07 09:30:00,16.19,16.28,16.18,16.28,216251.0,10.7325,10.7922,10.7259,10.7922,216251.0
2018-05-07 09:35:00,16.28,16.32,16.27,16.28,93503.0,10.7922,10.8187,10.7856,10.7922,93503.0
2018-05-07 09:40:00,16.28,16.31,16.27,16.28,298479.0,10.7922,10.8121,10.7856,10.7922,298479.0
2018-05-07 09:45:00,16.28,16.37,16.28,16.35,169535.0,10.7922,10.8518,10.7922,10.8386,169535.0
2018-05-07 09:50:00,16.34,16.37,16.33,16.33,124609.0,10.832,10.8518,10.8253,10.8253,124609.0
2018-05-07 09:55:00,16.32,16.36,16.29,16.34,149442.0,10.8187,10.8452,10.7988,10.832,149442.0
2018-05-07 10:00:00,16.34,16.38,16.33,16.37,191545.0,10.832,10.8585,10.8253,10.8518,191545.0
2018-05-07 10:05:00,16.37,16.42,16.36,16.4,154613.0,10.8518,10.885,10.8452,10.8717,154613.0
2018-05-07 10:10:00,16.39,16.4,16.36,16.36,87603.0,10.8651,10.8717,10.8452,10.8452,87603.0
2018-05-07 10:15:00,16.37,16.4,16.36,16.39,347169.0,10.8518,10.8717,10.8452,10.8651,347169.0
2018-05-07 10:20:00,16.39,16.45,16.39,16.43,141208.0,10.8651,10.9049,10.8651,10.8916,141208.0
2018-05-07 10:25:00,16.43,16.47,16.42,16.45,160931.0,10.8916,10.9181,10.885,10.9049,160931.0
2018-05-07 10:30:00,16.46,16.48,16.45,16.46,227827.0,10.9115,10.9248,10.9049,10.9115,227827.0
2018-05-07 10:35:00,16.46,16.48,16.44,16.48,377426.0,10.9115,10.9248,10.8982,10.9248,377426.0
2018-05-07 10:40:00,16.48,16.48,16.43,16.46,228532.0,10.9248,10.9248,10.8916,10.9115,228532.0
2018-05-07 10:45:00,16.46,16.47,16.45,16.46,66400.0,10.9115,10.9181,10.9049,10.9115,66400.0
2018-05-07 10:50:00,16.46,16.47,16.44,16.46,109393.0,10.9115,10.9181,10.8982,10.9115,109393.0
2018-05-07 10:55:00,16.45,16.47,16.44,16.46,89051.0,10.9049,10.9181,10.8982,10.9115,89051.0
2018-05-07 11:00:00,16.46,16.47,16.44,16.45,50663.0,10.9115,10.9181,10.8982,10.9049,50663.0
2018-05-07 11:05:00,16.45,16.45,16.41,16.43,73768.0,10.9049,10.9049,10.8784,10.8916,73768.0
2018-05-07 11:10:00,16.42,16.44,16.42,16.44,99721.0,10.885,10.8982,10.885,10.8982,99721.0
2018-05-07 11:15:00,16.43,16.46,16.42,16.42,130623.0,10.8916,10.9115,10.885,10.885,130623.0
2018-05-07 11:20:00,16.42,16.46,16.42,16.45,195602.0,10.885,10.9115,10.885,10.9049,195602.0
2018-05-07 11:25:00,16.46,16.46,16.43,16.44,99960.0,10.9115,10.9115,10.8916,10.8982,99960.0
2018-05-07 11:30:00,16.44,16.45,16.43,16.43,79627.0,10.8982,10.9049,10.8916,10.8916,79627.0
2018-05-07 11:35:00,16.44,16.45,16.43,16.45,50279.0,10.8982,10.9049,10.8916,10.9049,50279.0
2018-05-07 11:40:00,16.44,16.45,16.43,16.43,62580.0,10.8982,10.9049,10.8916,10.8916,62580.0
2018-05-07 11:45:00,16.44,16.44,16.41,16.41,176871.0,10.8982,10.8982,10.8784,10.8784,176871.0
2018-05-07 11:50:00,16.41,16.43,16.4,16.41,329102.0,10.8784,10.8916,10.8717,10.8784,329102.0
2018-05-07 11:55:00,16.41,16.42,16.4,16.4,75530.0,10.8784,10.885,10.8717,10.8717,75530.0
2018-05-07 12:00:00,16.41,16.42,16.39,16.41,218735.0,10.8784,10.885,10.8651,10.8784,218735.0
2018-05-07 12:05:00,16.4,16.41,16.38,16.4,100393.0,10.8717,10.8784,10.8585,10.8717,100393.0
2018-05-07 12:10:00,16.39,16.41,16.39,16.41,148701.0,10.8651,10.8784,10.8651,10.8784,148701.0
2018-05-07 12:15:00,16.41,16.41,16.39,16.41,75328.0,10.8784,10.8784,10.8651,10.8784,75328.0
2018-05-07 12:20:00,16.41,16.42,16.39,16.41,86590.0,10.8784,10.885,10.8651,10.8784,86590.0
2018-05-07 12:25:00,16.41,16.43,16.41,16.42,87581.0,10.8784,10.8916,10.8784,10.885,87581.0
2018-05-07 12:30:00,16.43,16.43,16.41,16.41,65348.0,10.8916,10.8916,10.8784,10.8784,65348.0
2018-05-07 12:35:00,16.41,16.46,16.41,16.44,409632.0,10.8784,10.9115,10.8784,10.8982,409632.0
2018-05-07 12:40:00,16.45,16.45,16.42,16.42,146532.0,10.9049,10.9049,10.885,10.885,146532.0
2018-05-07 12:45:00,16.42,16.43,16.41,16.41,67510.0,10.885,10.8916,10.8784,10.8784,67510.0
2018-05-07 12:50:00,16.41,16.43,16.41,16.43,64825.0,10.8784,10.8916,10.8784,10.8916,64825.0
2018-05-07 12:55:00,16.42,16.43,16.41,16.42,36894.0,10.885,10.8916,10.8784,10.885,36894.0
2018-05-07 13:00:00,16.43,16.43,16.42,16.43,34717.0,10.8916,10.8916,10.885,10.8916,34717.0
2018-05-07 13:05:00,16.43,16.44,16.39,16.39,173875.0,10.8916,10.8982,10.8651,10.8651,173875.0
2018-05-07 13:10:00,16.39,16.41,16.39,16.41,40810.0,10.8651,10.8784,10.8651,10.8784,40810.0
2018-05-07 13:15:00,16.41,16.41,16.38,16.39,44336.0,10.8784,10.8784,10.8585,10.8651,44336.0
2018-05-07 13:20:00,16.39,16.4,16.38,16.38,43489.0,10.8651,10.8717,10.8585,10.8585,43489.0
2018-05-07 13:25:00,16.38,16.41,16.37,16.41,83195.0,10.8585,10.8784,10.8518,10.8784,83195.0
2018-05-07 13:30:00,16.41,16.41,16.39,16.41,32405.0,10.8784,10.8784,10.8651,10.8784,32405.0
2018-05-07 13:35:00,16.41,16.41,16.38,16.39,63664.0,10.8784,10.8784,10.8585,10.8651,63664.0
2018-05-07 13:40:00,16.38,16.39,16.37,16.38,23210.0,10.8585,10.8651,10.8518,10.8585,23210.0
2018-05-07 13:45:00,16.37,16.4,16.37,16.4,58918.0,10.8518,10.8717,10.8518,10.8717,58918.0
2018-05-07 13:50:00,16.39,16.41,16.39,16.41,62461.0,10.8651,10.8784,10.8651,10.8784,62461.0
2018-05-07 13:55:00,16.41,16.42,16.4,16.42,47311.0,10.8784,10.885,10.8717,10.885,47311.0
2018-05-07 14:00:00,16.42,16.42,16.4,16.41,65770.0,10.885,10.885,10.8717,10.8784,65770.0
2018-05-07 14:05:00,16.4,16.42,16.39,16.41,119786.0,10.8717,10.885,10.8651,10.8784,119786.0
2018-05-07 14:10:00,16.41,16.42,16.39,16.41,90214.0,10.8784,10.885,10.8651,10.8784,90214.0
2018-05-07 14:15:00,16.41,16.42,16.4,16.41,38994.0,10.8784,10.885,10.8717,10.8784,38994.0
2018-05-07 14:20:00,16.41,16.43,16.41,16.42,56591.0,10.8784,10.8916,10.8784,10.885,56591.0
2018-05-07 14:25:00,16.41,16.43,16.41,16.43,94024.0,10.8784,10.8916,10.8784,10.8916,94024.0
2018-05-07 14:30:00,16.42,16.45,16.42,16.44,90127.0,10.885,10.9049,10.885,10.8982,90127.0
2018-05-07 14:35:00,16.44,16.44,16.41,16.41,71414.0,10.8982,10.8982,10.8784,10.8784,71414.0
2018-05-07 14:40:00,16.41,16.43,16.36,16.38,140193.0,10.8784,10.8916,10.8452,10.8585,140193.0
2018-05-07 14:45:00,16.38,16.39,16.35,16.37,266960.0,10.8585,10.8651,10.8386,10.8518,266960.0
2018-05-07 14:50:00,16.36,16.38,16.32,16.33,142178.0,10.8452,10.8585,10.8187,10.8253,142178.0
2018-05-07 14:55:00,16.33,16.35,16.32,16.32,84112.0,10.8253,10.8386,10.8187,10.8187,84112.0
2018-05-07 15:00:00,16.32,16.33,16.25,16.29,218541.0,10.8187,10.8253,10.7723,10.7988,218541.0
2018-05-07 15:05:00,16.29,16.3,16.25,16.25,108499.0,10.7988,10.8054,10.7723,10.7723,108499.0
2018-05-07 15:10:00,16.25,16.27,16.22,16.24,97300.0,10.7723,10.7856,10.7524,10.7657,97300.0
2018-05-07 15:15:00,16.24,16.24,16.2,16.21,103398.0,10.7657,10.7657,10.7391,10.7458,103398.0
2018-05-07 15:20:00,16.21,16.23,16.19,16.23,99581.0,10.7458,10.759,10.7325,10.759,99581.0
2018-05-07 15:25:00,16.22,16.26,16.21,16.25,91059.0,10.7524,10.7789,10.7458,10.7723,91059.0
2018-05-07 15:30:00,16.25,16.26,16.22,16.24,359192.0,10.7723,10.7789,10.7524,10.7657,359192.0
2018-05-07 15:35:00,16.23,16.26,16.23,16.24,140673.0,10.759,10.7789,10.759,10.7657,140673.0
2018-05-07 15:40:00,16.23,16.24,16.21,16.23,133473.0,10.759,10.7657,10.7458,10.759,133473.0
2018-05-07 15:45:00,16.23,16.25,16.21,16.25,151837.0,10.759,10.7723,10.7458,10.7723,151837.0
2018-05-07 15:50:00,16.24,16.25,16.21,16.21,146999.0,10.7657,10.7723,10.7458,10.7458,146999.0
2018-05-07 15:55:00,16.21,16.23,16.21,16.22,370393.0,10.7458,10.759,10.7458,10.7524,370393.0
2018-05-08 09:30:00,16.29,16.3,16.21,16.28,289452.0,10.7988,10.8054,10.7458,10.7922,289452.0
2018-05-08 09:35:00,16.29,16.3,16.2,16.21,140196.0,10.7988,10.8054,10.7391,10.7458,140196.0
2018-05-08 09:40:00,16.2,16.23,16.16,16.19,284371.0,10.7391,10.759,10.7126,10.7325,284371.0
2018-05-08 09:45:00,16.19,16.19,16.13,16.13,83731.0,10.7325,10.7325,10.6927,10.6927,83731.0
2018-05-08 09:50:00,16.13,16.14,16.04,16.05,107725.0,10.6927,10.6994,10.6331,10.6397,107725.0
2018-05-08 09:55:00,16.05,16.11,16.05,16.09,173974.0,10.6397,10.6795,10.6397,10.6662,173974.0
2018-05-08 10:00:00,16.1,16.21,16.09,16.2,218390.0,10.6729,10.7458,10.6662,10.7391,218390.0
2018-05-08 10:05:00,16.2,16.22,16.18,16.2,192076.0,10.7391,10.7524,10.7259,10.7391,192076.0
2018-05-08 10:10:00,16.2,16.21,16.16,16.2,122258.0,10.7391,10.7458,10.7126,10.7391,122258.0
2018-05-08 10:15:00,16.2,16.22,16.17,16.22,131858.0,10.7391,10.7524,10.7193,10.7524,131858.0
2018-05-08 10:20:00,16.21,16.22,16.19,16.2,128022.0,10.7458,10.7524,10.7325,10.7391,128022.0
2018-05-08 10:25:00,16.2,16.24,16.19,16.23,97213.0,10.7391,10.7657,10.7325,10.759,97213.0
2018-05-08 10:30:00,16.22,16.25,16.22,16.25,92841.0,10.7524,10.7723,10.7524,10.7723,92841.0
2018-05-08 10:35:00,16.25,16.28,16.24,16.25,143524.0,10.7723,10.7922,10.7657,10.7723,143524.0
2018-05-08 10:40:00,16.25,16.27,16.25,16.27,78167.0,10.7723,10.7856,10.7723,10.7856,78167.0
2018-05-08 10:45:00,16.26,16.27,16.22,16.22,177827.0,10.7789,10.7856,10.7524,10.7524,177827.0
2018-05-08 10:50:00,16.22,16.24,16.21,16.23,61463.0,10.7524,10.7657,10.7458,10.759,61463.0
2018-05-08 10:55:00,16.23,16.24,16.21,16.21,89440.0,10.759,10.7657,10.7458,10.7458,89440.0
2018-05-08 11:00:00,16.21,16.21,16.15,16.15,248012.0,10.7458,10.7458,10.706,10.706,248012.0
2018-05-08 11:05:00,16.15,16.16,16.07,16.08,192922.0,10.706,10.7126,10.653,10.6596,192922.0
2018-05-08 11:10:00,16.08,16.1,16.06,16.1,245295.0,10.6596,10.6729,10.6463,10.6729,245295.0
2018-05-08 11:15:00,16.1,16.12,16.06,16.07,83010.0,10.6729,10.6861,10.6463,10.653,83010.0
2018-05-08 11:20:00,16.07,16.09,16.06,16.07,66250.0,10.653,10.6662,10.6463,10.653,66250.0
2018-05-08 11:25:00,16.07,16.12,16.07,16.12,93078.0,10.653,10.6861,10.653,10.6861,93078.0
2018-05-08 11:30:00,16.12,16.12,16.08,16.09,93215.0,10.6861,10.6861,10.6596,10.6662,93215.0
2018-05-08 11:35:00,16.09,16.22,16.08,16.21,136600.0,10.6662,10.7524,10.6596,10.7458,136600.0
2018-05-08 11:40:00,16.2,16.21,16.16,16.18,83238.0,10.7391,10.7458,10.7126,10.7259,83238.0
2018-05-08 11:45:00,16.17,16.22,16.17,16.2,70354.0,10.7193,10.7524,10.7193,10.7391,70354.0
2018-05-08 11:50:00,16.21,16.21,16.17,16.2,68779.0,10.7458,10.7458,10.7193,10.7391,68779.0
2018-05-08 11:55:00,16.2,16.21,16.19,16.19,51992.0,10.7391,10.7458,10.7325,10.7325,51992.0
2018-05-08 12:00:00,16.19,16.19,16.16,16.17,81149.0,10.7325,10.7325,10.7126,10.7193,81149.0
2018-05-08 12:05:00,16.17,16.19,16.15,16.18,51457.0,10.7193,10.7325,10.706,10.7259,51457.0
2018-05-08 12:10:00,16.18,16.19,16.17,16.18,95369.0,10.7259,10.7325,10.7193,10.7259,95369.0
2018-05-08 12:15:00,16.19,16.19,16.14,16.14,85331.0,10.7325,10.7325,10.6994,10.6994,85331.0
2018-05-08 12:20:00,16.14,16.15,16.13,16.14,50469.0,10.6994,10.706,10.6927,10.6994,50469.0
2018-05-08 12:25:00,16.13,16.15,16.13,16.14,53525.0,10.6927,10.706,10.6927,10.6994,53525.0
2018-05-08 12:30:00,16.14,16.16,16.14,16.15,59402.0,10.6994,10.7126,10.6994,10.706,59402.0
2018-05-08 12:35:00,16.14,16.15,16.13,16.14,46799.0,10.6994,10.706,10.6927,10.6994,46799.0
2018-05-08 12:40:00,16.14,16.16,16.14,16.16,32896.0,10.6994,10.7126,10.6994,10.7126,32896.0
2018-05-08 12:45:00,16.16,16.16,16.14,16.15,53310.0,10.7126,10.7126,10.6994,10.706,53310.0
2018-05-08 12:50:00,16.15,16.2,16.14,16.19,138769.0,10.706,10.7391,10.6994,10.7325,138769.0
2018-05-08 12:55:00,16.19,16.19,16.13,16.14,77751.0,10.7325,10.7325,10.6927,10.6994,77751.0
2018-05-08 13:00:00,16.14,16.15,16.13,16.14,36781.0,10.6994,10.706,10.6927,10.6994,36781.0
2018-05-08 13:05:00,16.14,16.15,16.13,16.15,94726.0,10.6994,10.706,10.6927,10.706,94726.0
2018-05-08 13:10:00,16.14,16.18,16.14,16.16,297209.0,10.6994,10.7259,10.6994,10.7126,297209.0
2018-05-08 13:15:00,16.16,16.17,16.13,16.14,285089.0,10.7126,10.7193,10.6927,10.6994,285089.0
2018-05-08 13:20:00,16.14,16.17,16.14,16.16,43393.0,10.6994,10.7193,10.6994,10.7126,43393.0
2018-05-08 13:25:00,16.16,16.18,16.15,16.18,33644.0,10.7126,10.7259,10.706,10.7259,33644.0
2018-05-08 13:30:00,16.18,16.19,16.17,16.19,33689.0,10.7259,10.7325,10.7193,10.7325,33689.0
2018-05-08 13:35:00,16.18,16.19,16.16,16.16,49410.0,10.7259,10.7325,10.7126,10.7126,49410.0
2018-05-08 13:40:00,16.17,16.18,16.16,16.16,45087.0,10.7193,10.7259,10.7126,10.7126,45087.0
2018-05-08 13:45:00,16.16,16.18,16.16,16.16,64349.0,10.7126,10.7259,10.7126,10.7126,64349.0
2018-05-08 13:50:00,16.16,16.18,16.15,16.15,61517.0,10.7126,10.7259,10.706,10.706,61517.0
2018-05-08 13:55:00,16.15,16.16,16.14,16.14,56745.0,10.706,10.7126,10.6994,10.6994,56745.0
2018-05-08 14:00:00,16.14,16.16,16.13,16.14,89674.0,10.6994,10.7126,10.6927,10.6994,89674.0
2018-05-08 14:05:00,16.13,16.14,16.12,16.14,83171.0,10.6927,10.6994,10.6861,10.6994,83171.0
2018-05-08 14:10:00,16.14,16.16,16.11,16.16,222419.0,10.6994,10.7126,10.6795,10.7126,222419.0
2018-05-08 14:15:00,16.16,16.23,16.15,16.2,316476.0,10.7126,10.759,10.706,10.7391,316476.0
2018-05-08 14:20:00,16.19,16.27,16.17,16.24,897228.0,10.7325,10.7856,10.7193,10.7657,897228.0
2018-05-08 14:25:00,16.23,16.25,16.13,16.14,563278.0,10.759,10.7723,10.6927,10.6994,563278.0
2018-05-08 14:30:00,16.14,16.17,16.14,16.15,205001.0,10.6994,10.7193,10.6994,10.706,205001.0
2018-05-08 14:35:00,16.14,16.17,16.11,16.12,134322.0,10.6994,10.7193,10.6795,10.6861,134322.0
2018-05-08 14:40:00,16.11,16.12,16.08,16.11,180866.0,10.6795,10.6861,10.6596,10.6795,180866.0
2018-05-08 14:45:00,16.11,16.12,16.09,16.12,301548.0,10.6795,10.6861,10.6662,10.6861,301548.0
2018-05-08 14:50:00,16.11,16.14,16.1,16.14,155628.0,10.6795,10.6994,10.6729,10.6994,155628.0
2018-05-08 14:55:00,16.14,16.15,16.12,16.12,363256.0,10.6994,10.706,10.6861,10.6861,363256.0
2018-05-08 15:00:00,16.13,16.14,16.12,16.14,275242.0,10.6927,10.6994,10.6861,10.6994,275242.0
2018-05-08 15:05:00,16.14,16.14,16.13,16.14,149825.0,10.6994,10.6994,10.6927,10.6994,149825.0
2018-05-08 15:10:00,16.14,16.14,16.13,16.14,329237.0,10.6994,10.6994,10.6927,10.6994,329237.0
2018-05-08 15:15:00,16.14,16.14,16.12,16.13,254479.0,10.6994,10.6994,10.6861,10.6927,254479.0
2018-05-08 15:20:00,16.13,16.13,16.1,16.11,206232.0,10.6927,10.6927,10.6729,10.6795,206232.0
2018-05-08 15:25:00,16.11,16.12,16.1,16.11,150428.0,10.6795,10.6861,10.6729,10.6795,150428.0
2018-05-08 15:30:00,16.11,16.12,16.1,16.12,290465.0,10.6795,10.6861,10.6729,10.6861,290465.0
2018-05-08 15:35:00,16.12,16.12,16.11,16.12,196609.0,10.6861,10.6861,10.6795,10.6861,196609.0
2018-05-08 15:40:00,16.12,16.12,16.11,16.12,240261.0,10.6861,10.6861,10.6795,10.6861,240261.0
2018-05-08 15:45:00,16.12,16.12,16.1,16.11,307780.0,10.6861,10.6861,10.6729,10.6795,307780.0
2018-05-08 15:50:00,16.11,16.11,16.09,16.1,457409.0,10.6795,10.6795,10.6662,10.6729,457409.0
2018-05-08 15:55:00,16.1,16.1,16.07,16.09,1442335.0,10.6729,10.6729,10.653,10.6662,1442335.0
2018-05-09 09:30:00,16.21,16.28,16.18,16.25,266155.0,10.7458,10.7922,10.7259,10.7723,266155.0
2018-05-09 09:35:00,16.25,16.31,16.25,16.29,331722.0,10.7723,10.8121,10.7723,10.7988,331722.0
2018-05-09 09:40:00,16.29,16.33,16.28,16.32,132360.0,10.7988,10.8253,10.7922,10.8187,132360.0
2018-05-09 09:45:00,16.32,16.38,16.32,16.36,193644.0,10.8187,10.8585,10.8187,10.8452,193644.0
2018-05-09 09:50:00,16.37,16.45,16.36,16.44,161394.0,10.8518,10.9049,10.8452,10.8982,161394.0
2018-05-09 09:55:00,16.44,16.45,16.39,16.41,119595.0,10.8982,10.9049,10.8651,10.8784,119595.0
2018-05-09 10:00:00,16.4,16.43,16.38,16.42,211347.0,10.8717,10.8916,10.8585,10.885,211347.0
2018-05-09 10:05:00,16.43,16.48,16.42,16.44,193787.0,10.8916,10.9248,10.885,10.8982,193787.0
2018-05-09 10:10:00,16.45,16.45,16.43,16.44,101360.0,10.9049,10.9049,10.8916,10.8982,101360.0
2018-05-09 10:15:00,16.45,16.49,16.43,16.48,328726.0,10.9049,10.9314,10.8916,10.9248,328726.0
2018-05-09 10:20:00,16.48,16.48,16.43,16.46,157003.0,10.9248,10.9248,10.8916,10.9115,157003.0
2018-05-09 10:25:00,16.46,16.46,16.39,16.4,415226.0,10.9115,10.9115,10.8651,10.8717,415226.0
2018-05-09 10:30:00,16.41,16.43,16.39,16.4,348222.0,10.8784,10.8916,10.8651,10.8717,348222.0
2018-05-09 10:35:00,16.41,16.42,16.4,16.4,166194.0,10.8784,10.885,10.8717,10.8717,166194.0
2018-05-09 10:40:00,16.41,16.42,16.38,16.39,175474.0,10.8784,10.885,10.8585,10.8651,175474.0
2018-05-09 10:45:00,16.4,16.4,16.36,16.36,161482.0,10.8717,10.8717,10.8452,10.8452,161482.0
2018-05-09 10:50:00,16.36,16.37,16.33,16.34,135943.0,10.8452,10.8518,10.8253,10.832,135943.0
2018-05-09 10:55:00,16.33,16.34,16.29,16.29,128191.0,10.8253,10.832,10.7988,10.7988,128191.0
2018-05-09 11:00:00,16.3,16.33,16.29,16.31,101553.0,10.8054,10.8253,10.7988,10.8121,101553.0
2018-05-09 11:05:00,16.32,16.33,16.3,16.32,107671.0,10.8187,10.8253,10.8054,10.8187,107671.0
2018-05-09 11:10:00,16.32,16.32,16.27,16.29,205276.0,10.8187,10.8187,10.7856,10.7988,205276.0
2018-05-09 11:15:00,16.3,16.31,16.28,16.29,199767.0,10.8054,10.8121,10.7922,10.7988,199767.0
2018-05-09 11:20:00,16.29,16.29,16.24,16.26,181629.0,10.7988,10.7988,10.7657,10.7789,181629.0
2018-05-09 11:25:00,16.26,16.29,16.25,16.27,197261.0,10.7789,10.7988,10.7723,10.7856,197261.0
2018-05-09 11:30:00,16.27,16.29,16.26,16.27,178514.0,10.7856,10.7988,10.7789,10.7856,178514.0
2018-05-09 11:35:00,16.28,16.28,16.23,16.25,148799.0,10.7922,10.7922,10.759,10.7723,148799.0
2018-05-09 11:40:00,16.25,16.26,16.24,16.25,154819.0,10.7723,10.7789,10.7657,10.7723,154819.0
2018-05-09 11:45:00,16.25,16.26,16.24,16.25,119518.0,10.7723,10.7789,10.7657,10.7723,119518.0
2018-05-09 11:50:00,16.25,16.27,16.24,16.27,126605.0,10.7723,10.7856,10.7657,10.7856,126605.0
2018-05-09 11:55:00,16.27,16.3,16.26,16.29,89273.0,10.7856,10.8054,10.7789,10.7988,89273.0
2018-05-09 12:00:00,16.29,16.32,16.28,16.3,362893.0,10.7988,10.8187,10.7922,10.8054,362893.0
2018-05-09 12:05:00,16.3,16.32,16.3,16.32,103355.0,10.8054,10.8187,10.8054,10.8187,103355.0
2018-05-09 12:10:00,16.32,16.35,16.31,16.34,141417.0,10.8187,10.8386,10.8121,10.832,141417.0
2018-05-09 12:15:00,16.34,16.34,16.32,16.32,47802.0,10.832,10.832,10.8187,10.8187,47802.0
2018-05-09 12:20:00,16.33,16.34,16.31,16.32,62971.0,10.8253,10.832,10.8121,10.8187,62971.0
2018-05-09 12:25:00,16.32,16.33,16.31,16.33,115702.0,10.8187,10.8253,10.8121,10.8253,115702.0
2018-05-09 12:30:00,16.33,16.43,16.32,16.41,699979.0,10.8253,10.8916,10.8187,10.8784,699979.0
2018-05-09 12:35:00,16.41,16.42,16.4,16.41,120577.0,10.8784,10.885,10.8717,10.8784,120577.0
2018-05-09 12:40:00,16.41,16.43,16.38,16.38,152730.0,10.8784,10.8916,10.8585,10.8585,152730.0
2018-05-09 12:45:00,16.38,16.43,16.38,16.4,150598.0,10.8585,10.8916,10.8585,10.8717,150598.0
2018-05-09 12:50:00,16.4,16.43,16.4,16.42,80359.0,10.8717,10.8916,10.8717,10.885,80359.0
2018-05-09 12:55:00,16.41,16.43,16.41,16.42,31448.0,10.8784,10.8916,10.8784,10.885,31448.0
2018-05-09 13:00:00,16.43,16.44,16.42,16.43,70866.0,10.8916,10.8982,10.885,10.8916,70866.0
2018-05-09 13:05:00,16.43,16.44,16.42,16.44,82710.0,10.8916,10.8982,10.885,10.8982,82710.0
2018-05-09 13:10:00,16.44,16.45,16.42,16.45,147873.0,10.8982,10.9049,10.885,10.9049,147873.0
2018-05-09 13:15:00,16.45,16.45,16.42,16.43,110611.0,10.9049,10.9049,10.885,10.8916,110611.0
2018-05-09 13:20:00,16.43,16.47,16.42,16.47,139163.0,10.8916,10.9181,10.885,10.9181,139163.0
2018-05-09 13:25:00,16.46,16.48,16.46,16.48,107800.0,10.9115,10.9248,10.9115,10.9248,107800.0
2018-05-09 13:30:00,16.48,16.49,16.47,16.48,160293.0,10.9248,10.9314,10.9181,10.9248,160293.0
2018-05-09 13:35:00,16.48,16.48,16.47,16.48,93510.0,10.9248,10.9248,10.9181,10.9248,93510.0
2018-05-09 13:40:00,16.48,16.49,16.47,16.49,54970.0,10.9248,10.9314,10.9181,10.9314,54970.0
2018-05-09 13:45:00,16.49,16.5,16.48,16.48,130281.0,10.9314,10.938,10.9248,10.9248,130281.0
2018-05-09 13:50:00,16.48,16.49,16.48,16.48,40896.0,10.9248,10.9314,10.9248,10.9248,40896.0
2018-05-09 13:55:00,16.48,16.5,16.48,16.5,58533.0,10.9248,10.938,10.9248,10.938,58533.0
2018-05-09 14:00:00,16.5,16.5,16.48,16.49,169353.0,10.938,10.938,10.9248,10.9314,169353.0
2018-05-09 14:05:00,16.49,16.5,16.47,16.48,114233.0,10.9314,10.938,10.9181,10.9248,114233.0
2018-05-09 14:10:00,16.48,16.5,16.47,16.48,68394.0,10.9248,10.938,10.9181,10.9248,68394.0
2018-05-09 14:15:00,16.48,16.49,16.46,16.47,81763.0,10.9248,10.9314,10.9115,10.9181,81763.0
2018-05-09 14:20:00,16.46,16.47,16.43,16.43,105656.0,10.9115,10.9181,10.8916,10.8916,105656.0
2018-05-09 14:25:00,16.43,16.47,16.43,16.46,80676.0,10.8916,10.9181,10.8916,10.9115,80676.0
2018-05-09 14:30:00,16.46,16.49,16.45,16.49,107666.0,10.9115,10.9314,10.9049,10.9314,107666.0
2018-05-09 14:35:00,16.49,16.5,16.47,16.48,94378.0,10.9314,10.938,10.9181,10.9248,94378.0
2018-05-09 14:40:00,16.48,16.5,16.48,16.49,60148.0,10.9248,10.938,10.9248,10.9314,60148.0
2018-05-09 14:45:00,16.49,16.51,16.48,16.5,288666.0,10.9314,10.9447,10.9248,10.938,288666.0
2018-05-09 14:50:00,16.49,16.5,16.47,16.48,66759.0,10.9314,10.938,10.9181,10.9248,66759.0
2018-05-09 14:55:00,16.48,16.51,16.47,16.51,83537.0,10.9248,10.9447,10.9181,10.9447,83537.0
2018-05-09 15:00:00,16.5,16.51,16.49,16.51,148242.0,10.938,10.9447,10.9314,10.9447,148242.0
2018-05-09 15:05:00,16.51,16.51,16.5,16.51,99101.0,10.9447,10.9447,10.938,10.9447,99101.0
2018-05-09 15:10:00,16.51,16.51,16.49,16.5,132138.0,10.9447,10.9447,10.9314,10.938,132138.0
2018-05-09 15:15:00,16.49,16.5,16.48,16.48,69049.0,10.9314,10.938,10.9248,10.9248,69049.0
2018-05-09 15:20:00,16.49,16.5,16.48,16.5,79272.0,10.9314,10.938,10.9248,10.938,79272.0
2018-05-09 15:25:00,16.5,16.52,16.48,16.52,312261.0,10.938,10.9513,10.9248,10.9513,312261.0
2018-05-09 15:30:00,16.52,16.53,16.48,16.48,229441.0,10.9513,10.9579,10.9248,10.9248,229441.0
2018-05-09 15:35:00,16.48,16.5,16.48,16.48,217110.0,10.9248,10.938,10.9248,10.9248,217110.0
2018-05-09 15:40:00,16.48,16.49,16.45,16.46,208020.0,10.9248,10.9314,10.9049,10.9115,208020.0
2018-05-09 15:45:00,16.46,16.47,16.4,16.42,298217.0,10.9115,10.9181,10.8717,10.885,298217.0
2018-05-09 15:50:00,16.43,16.43,16.4,16.41,300591.0,10.8916,10.8916,10.8717,10.8784,300591.0
2018-05-09 15:55:00,16.41,16.45,16.4,16.44,628993.0,10.8784,10.9049,10.8717,10.8982,628993.0
2018-05-10 09:30:00,16.55,16.61,16.51,16.55,246096.0,10.9712,11.0109,10.9447,10.9712,246096.0
2018-05-10 09:35:00,16.55,16.57,16.52,16.55,83533.0,10.9712,10.9844,10.9513,10.9712,83533.0
2018-05-10 09:40:00,16.55,16.57,16.54,16.55,76641.0,10.9712,10.9844,10.9645,10.9712,76641.0
2018-05-10 09:45:00,16.55,16.61,16.55,16.61,77136.0,10.9712,11.0109,10.9712,11.0109,77136.0
2018-05-10 09:50:00,16.61,16.67,16.6,16.65,300680.0,11.0109,11.0507,11.0043,11.0375,300680.0
2018-05-10 09:55:00,16.65,16.66,16.61,16.62,195194.0,11.0375,11.0441,11.0109,11.0176,195194.0
2018-05-10 10:00:00,16.62,16.63,16.53,16.61,3478115.0,11.0176,11.0242,10.9579,11.0109,3478115.0
2018-05-10 10:05:00,16.61,16.61,16.54,16.54,537412.0,11.0109,11.0109,10.9645,10.9645,537412.0
2018-05-10 10:10:00,16.54,16.56,16.47,16.47,157451.0,10.9645,10.9778,10.9181,10.9181,157451.0
2018-05-10 10:15:00,16.48,16.48,16.46,16.48,98566.0,10.9248,10.9248,10.9115,10.9248,98566.0
2018-05-10 10:20:00,16.48,16.53,16.47,16.53,104322.0,10.9248,10.9579,10.9181,10.9579,104322.0
2018-05-10 10:25:00,16.53,16.55,16.52,16.54,98527.0,10.9579,10.9712,10.9513,10.9645,98527.0
2018-05-10 10:30:00,16.55,16.55,16.49,16.5,66608.0,10.9712,10.9712,10.9314,10.938,66608.0
2018-05-10 10:35:00,16.49,16.49,16.45,16.45,43632.0,10.9314,10.9314,10.9049,10.9049,43632.0
2018-05-10 10:40:00,16.45,16.45,16.43,16.44,156542.0,10.9049,10.9049,10.8916,10.8982,156542.0
2018-05-10 10:45:00,16.44,16.46,16.43,16.44,52482.0,10.8982,10.9115,10.8916,10.8982,52482.0
2018-05-10 10:50:00,16.45,16.46,16.44,16.44,51012.0,10.9049,10.9115,10.8982,10.8982,51012.0
2018-05-10 10:55:00,16.44,16.45,16.41,16.42,163341.0,10.8982,10.9049,10.8784,10.885,163341.0
2018-05-10 11:00:00,16.41,16.43,16.41,16.42,157032.0,10.8784,10.8916,10.8784,10.885,157032.0
2018-05-10 11:05:00,16.43,16.46,16.4,16.46,246915.0,10.8916,10.9115,10.8717,10.9115,246915.0
2018-05-10 11:10:00,16.46,16.46,16.41,16.44,216765.0,10.9115,10.9115,10.8784,10.8982,216765.0
2018-05-10 11:15:00,16.44,16.45,16.41,16.42,110273.0,10.8982,10.9049,10.8784,10.885,110273.0
2018-05-10 11:20:00,16.43,16.44,16.42,16.44,117671.0,10.8916,10.8982,10.885,10.8982,117671.0
2018-05-10 11:25:00,16.44,16.47,16.43,16.46,73991.0,10.8982,10.9181,10.8916,10.9115,73991.0
2018-05-10 11:30:00,16.46,16.47,16.44,16.45,56169.0,10.9115,10.9181,10.8982,10.9049,56169.0
2018-05-10 11:35:00,16.45,16.46,16.44,16.46,64582.0,10.9049,10.9115,10.8982,10.9115,64582.0
2018-05-10 11:40:00,16.46,16.47,16.45,16.47,74306.0,10.9115,10.9181,10.9049,10.9181,74306.0
2018-05-10 11:45:00,16.46,16.5,16.46,16.5,119165.0,10.9115,10.938,10.9115,10.938,119165.0
2018-05-10 11:50:00,16.5,16.5,16.48,16.48,67256.0,10.938,10.938,10.9248,10.9248,67256.0
2018-05-10 11:55:00,16.49,16.5,16.47,16.49,99040.0,10.9314,10.938,10.9181,10.9314,99040.0
2018-05-10 12:00:00,16.49,16.5,16.48,16.5,40957.0,10.9314,10.938,10.9248,10.938,40957.0
2018-05-10 12:05:00,16.5,16.5,16.48,16.5,70944.0,10.938,10.938,10.9248,10.938,70944.0
2018-05-10 12:10:00,16.5,16.5,16.48,16.49,114126.0,10.938,10.938,10.9248,10.9314,114126.0
2018-05-10 12:15:00,16.5,16.5,16.48,16.48,40216.0,10.938,10.938,10.9248,10.9248,40216.0
2018-05-10 12:20:00,16.48,16.49,16.48,16.48,47591.0,10.9248,10.9314,10.9248,10.9248,47591.0
2018-05-10 12:25:00,16.48,16.5,16.47,16.48,73836.0,10.9248,10.938,10.9181,10.9248,73836.0
2018-05-10 12:30:00,16.48,16.48,16.46,16.46,155437.0,10.9248,10.9248,10.9115,10.9115,155437.0
2018-05-10 12:35:00,16.47,16.47,16.46,16.46,57937.0,10.9181,10.9181,10.9115,10.9115,57937.0
2018-05-10 12:40:00,16.47,16.47,16.45,16.46,48067.0,10.9181,10.9181,10.9049,10.9115,48067.0
2018-05-10 12:45:00,16.46,16.49,16.44,16.46,231635.0,10.9115,10.9314,10.8982,10.9115,231635.0
2018-05-10 12:50:00,16.47,16.48,16.46,16.48,49574.0,10.9181,10.9248,10.9115,10.9248,49574.0
2018-05-10 12:55:00,16.48,16.49,16.47,16.48,47754.0,10.9248,10.9314,10.9181,10.9248,47754.0
2018-05-10 13:00:00,16.48,16.48,16.47,16.48,58908.0,10.9248,10.9248,10.9181,10.9248,58908.0
2018-05-10 13:05:00,16.48,16.48,16.47,16.48,46209.0,10.9248,10.9248,10.9181,10.9248,46209.0
2018-05-10 13:10:00,16.48,16.49,16.45,16.45,71086.0,10.9248,10.9314,10.9049,10.9049,71086.0
2018-05-10 13:15:00,16.45,16.47,16.45,16.45,44910.0,10.9049,10.9181,10.9049,10.9049,44910.0
2018-05-10 13:20:00,16.46,16.46,16.45,16.46,32327.0,10.9115,10.9115,10.9049,10.9115,32327.0
2018-05-10 13:25:00,16.46,16.47,16.44,16.46,101324.0,10.9115,10.9181,10.8982,10.9115,101324.0
2018-05-10 13:30:00,16.46,16.48,16.46,16.48,73550.0,10.9115,10.9248,10.9115,10.9248,73550.0
2018-05-10 13:35:00,16.47,16.48,16.47,16.48,23704.0,10.9181,10.9248,10.9181,10.9248,23704.0
2018-05-10 13:40:00,16.48,16.48,16.46,16.47,49438.0,10.9248,10.9248,10.9115,10.9181,49438.0
2018-05-10 13:45:00,16.46,16.47,16.45,16.46,42101.0,10.9115,10.9181,10.9049,10.9115,42101.0
2018-05-10 13:50:00,16.46,16.47,16.45,16.46,56316.0,10.9115,10.9181,10.9049,10.9115,56316.0
2018-05-10 13:55:00,16.46,16.47,16.46,16.46,30502.0,10.9115,10.9181,10.9115,10.9115,30502.0
2018-05-10 14:00:00,16.46,16.47,16.45,16.46,126460.0,10.9115,10.9181,10.9049,10.9115,126460.0
2018-05-10 14:05:00,16.46,16.47,16.46,16.46,29860.0,10.9115,10.9181,10.9115,10.9115,29860.0
2018-05-10 14:10:00,16.47,16.48,16.46,16.48,63032.0,10.9181,10.9248,10.9115,10.9248,63032.0
2018-05-10 14:15:00,16.48,16.48,16.46,16.47,103147.0,10.9248,10.9248,10.9115,10.9181,103147.0
2018-05-10 14:20:00,16.47,16.48,16.46,16.48,50535.0,10.9181,10.9248,10.9115,10.9248,50535.0
2018-05-10 14:25:00,16.47,16.48,16.46,16.48,77598.0,10.9181,10.9248,10.9115,10.9248,77598.0
2018-05-10 14:30:00,16.48,16.48,16.47,16.48,51903.0,10.9248,10.9248,10.9181,10.9248,51903.0
2018-05-10 14:35:00,16.48,16.48,16.46,16.46,105445.0,10.9248,10.9248,10.9115,10.9115,105445.0
2018-05-10 14:40:00,16.46,16.49,16.46,16.48,148084.0,10.9115,10.9314,10.9115,10.9248,148084.0
2018-05-10 14:45:00,16.48,16.5,16.48,16.49,83735.0,10.9248,10.938,10.9248,10.9314,83735.0
2018-05-10 14:50:00,16.5,16.51,16.48,16.49,146326.0,10.938,10.9447,10.9248,10.9314,146326.0
2018-05-10 14:55:00,16.48,16.5,16.48,16.5,81930.0,10.9248,10.938,10.9248,10.938,81930.0
2018-05-10 15:00:00,16.5,16.51,16.48,16.48,129953.0,10.938,10.9447,10.9248,10.9248,129953.0
2018-05-10 15:05:00,16.48,16.49,16.47,16.48,56183.0,10.9248,10.9314,10.9181,10.9248,56183.0
2018-05-10 15:10:00,16.48,16.49,16.47,16.49,90362.0,10.9248,10.9314,10.9181,10.9314,90362.0
2018-05-10 15:15:00,16.48,16.5,16.48,16.48,135773.0,10.9248,10.938,10.9248,10.9248,135773.0
2018-05-10 15:20:00,16.48,16.49,16.47,16.49,150039.0,10.9248,10.9314,10.9181,10.9314,150039.0
2018-05-10 15:25:00,16.49,16.49,16.47,16.49,195931.0,10.9314,10.9314,10.9181,10.9314,195931.0
2018-05-10 15:30:00,16.48,16.49,16.48,16.48,115402.0,10.9248,10.9314,10.9248,10.9248,115402.0
2018-05-10 15:35:00,16.48,16.5,16.48,16.5,152363.0,10.9248,10.938,10.9248,10.938,152363.0
2018-05-10 15:40:00,16.5,16.51,16.49,16.51,250988.0,10.938,10.9447,10.9314,10.9447,250988.0
2018-05-10 15:45:00,16.51,16.53,16.5,16.53,268811.0,10.9447,10.9579,10.938,10.9579,268811.0
2018-05-10 15:50:00,16.53,16.54,16.52,16.53,394942.0,10.9579,10.9645,10.9513,10.9579,394942.0
2018-05-10 15:55:00,16.52,16.52,16.5,16.5,696194.0,10.9513,10.9513,10.938,10.938,696194.0
2018-05-11 09:30:00,16.57,16.58,16.52,16.55,216383.0,10.9844,10.9911,10.9513,10.9712,216383.0
2018-05-11 09:35:00,16.55,16.62,16.53,16.59,125745.0,10.9712,11.0176,10.9579,10.9977,125745.0
2018-05-11 09:40:00,16.59,16.61,16.55,16.58,113043.0,10.9977,11.0109,10.9712,10.9911,113043.0
2018-05-11 09:45:00,16.58,16.61,16.58,16.58,97057.0,10.9911,11.0109,10.9911,10.9911,97057.0
2018-05-11 09:50:00,16.59,16.64,16.58,16.6,99502.0,10.9977,11.0308,10.9911,11.0043,99502.0
2018-05-11 09:55:00,16.61,16.62,16.59,16.62,63375.0,11.0109,11.0176,10.9977,11.0176,63375.0
2018-05-11 10:00:00,16.61,16.62,16.57,16.57,131518.0,11.0109,11.0176,10.9844,10.9844,131518.0
2018-05-11 10:05:00,16.57,16.63,16.56,16.59,182361.0,10.9844,11.0242,10.9778,10.9977,182361.0
2018-05-11 10:10:00,16.6,16.6,16.53,16.55,302017.0,11.0043,11.0043,10.9579,10.9712,302017.0
2018-05-11 10:15:00,16.55,16.59,16.53,16.56,198403.0,10.9712,10.9977,10.9579,10.9778,198403.0
2018-05-11 10:20:00,16.56,16.62,16.55,16.62,230274.0,10.9778,11.0176,10.9712,11.0176,230274.0
2018-05-11 10:25:00,16.62,16.63,16.58,16.58,145509.0,11.0176,11.0242,10.9911,10.9911,145509.0
2018-05-11 10:30:00,16.59,16.62,16.58,16.62,116314.0,10.9977,11.0176,10.9911,11.0176,116314.0
2018-05-11 10:35:00,16.62,16.62,16.58,16.6,182258.0,11.0176,11.0176,10.9911,11.0043,182258.0
2018-05-11 10:40:00,16.59,16.63,16.59,16.62,235544.0,10.9977,11.0242,10.9977,11.0176,235544.0
2018-05-11 10:45:00,16.63,16.64,16.6,16.61,158019.0,11.0242,11.0308,11.0043,11.0109,158019.0
2018-05-11 10:50:00,16.61,16.62,16.58,16.58,149570.0,11.0109,11.0176,10.9911,10.9911,149570.0
2018-05-11 10:55:00,16.58,16.63,16.53,16.61,3557606.0,10.9911,11.0242,10.9579,11.0109,3557606.0
2018-05-11 11:00:00,16.61,16.62,16.56,16.58,194589.0,11.0109,11.0176,10.9778,10.9911,194589.0
2018-05-11 11:05:00,16.57,16.58,16.51,16.54,206751.0,10.9844,10.9911,10.9447,10.9645,206751.0
2018-05-11 11:10:00,16.55,16.57,16.52,16.56,234608.0,10.9712,10.9844,10.9513,10.9778,234608.0
2018-05-11 11:15:00,16.56,16.57,16.52,16.54,137634.0,10.9778,10.9844,10.9513,10.9645,137634.0
2018-05-11 11:20:00,16.54,16.55,16.46,16.46,277354.0,10.9645,10.9712,10.9115,10.9115,277354.0
2018-05-11 11:25:00,16.47,16.52,16.46,16.51,119317.0,10.9181,10.9513,10.9115,10.9447,119317.0
2018-05-11 11:30:00,16.51,16.52,16.47,16.51,88585.0,10.9447,10.9513,10.9181,10.9447,88585.0
2018-05-11 11:35:00,16.51,16.53,16.51,16.53,52715.0,10.9447,10.9579,10.9447,10.9579,52715.0
2018-05-11 11:40:00,16.52,16.56,16.52,16.56,137619.0,10.9513,10.9778,10.9513,10.9778,137619.0
2018-05-11 11:45:00,16.56,16.58,16.54,16.58,101646.0,10.9778,10.9911,10.9645,10.9911,101646.0
2018-05-11 11:50:00,16.58,16.58,16.55,16.57,66410.0,10.9911,10.9911,10.9712,10.9844,66410.0
2018-05-11 11:55:00,16.57,16.6,16.56,16.57,167788.0,10.9844,11.0043,10.9778,10.9844,167788.0
2018-05-11 12:00:00,16.57,16.62,16.57,16.6,257744.0,10.9844,11.0176,10.9844,11.0043,257744.0
2018-05-11 12:05:00,16.6,16.62,16.58,16.61,158330.0,11.0043,11.0176,10.9911,11.0109,158330.0
2018-05-11 12:10:00,16.61,16.61,16.56,16.56,138641.0,11.0109,11.0109,10.9778,10.9778,138641.0
2018-05-11 12:15:00,16.57,16.59,16.55,16.59,166110.0,10.9844,10.9977,10.9712,10.9977,166110.0
2018-05-11 12:20:00,16.59,16.61,16.57,16.61,195272.0,10.9977,11.0109,10.9844,11.0109,195272.0
2018-05-11 12:25:00,16.61,16.61,16.55,16.57,564008.0,11.0109,11.0109,10.9712,10.9844,564008.0
2018-05-11 12:30:00,16.57,16.61,16.57,16.61,134680.0,10.9844,11.0109,10.9844,11.0109,134680.0
2018-05-11 12:35:00,16.6,16.65,16.6,16.61,192066.0,11.0043,11.0375,11.0043,11.0109,192066.0
2018-05-11 12:40:00,16.6,16.62,16.59,16.6,67187.0,11.0043,11.0176,10.9977,11.0043,67187.0
2018-05-11 12:45:00,16.6,16.62,16.59,16.61,48829.0,11.0043,11.0176,10.9977,11.0109,48829.0
2018-05-11 12:50:00,16.6,16.61,16.58,16.59,33951.0,11.0043,11.0109,10.9911,10.9977,33951.0
2018-05-11 12:55:00,16.59,16.6,16.57,16.58,67989.0,10.9977,11.0043,10.9844,10.9911,67989.0
2018-05-11 13:00:00,16.58,16.59,16.56,16.57,115734.0,10.9911,10.9977,10.9778,10.9844,115734.0
2018-05-11 13:05:00,16.57,16.58,16.55,16.57,58955.0,10.9844,10.9911,10.9712,10.9844,58955.0
2018-05-11 13:10:00,16.57,16.57,16.54,16.55,106926.0,10.9844,10.9844,10.9645,10.9712,106926.0
2018-05-11 13:15:00,16.54,16.56,16.54,16.55,40562.0,10.9645,10.9778,10.9645,10.9712,40562.0
2018-05-11 13:20:00,16.55,16.57,16.55,16.56,43011.0,10.9712,10.9844,10.9712,10.9778,43011.0
2018-05-11 13:25:00,16.56,16.57,16.55,16.56,35877.0,10.9778,10.9844,10.9712,10.9778,35877.0
2018-05-11 13:30:00,16.57,16.58,16.55,16.57,65828.0,10.9844,10.9911,10.9712,10.9844,65828.0
2018-05-11 13:35:00,16.57,16.58,16.55,16.57,74535.0,10.9844,10.9911,10.9712,10.9844,74535.0
2018-05-11 13:40:00,16.57,16.57,16.54,16.54,44058.0,10.9844,10.9844,10.9645,10.9645,44058.0
2018-05-11 13:45:00,16.55,16.56,16.54,16.55,38518.0,10.9712,10.9778,10.9645,10.9712,38518.0
2018-05-11 13:50:00,16.55,16.58,16.54,16.57,77631.0,10.9712,10.9911,10.9645,10.9844,77631.0
2018-05-11 13:55:00,16.57,16.58,16.57,16.57,29481.0,10.9844,10.9911,10.9844,10.9844,29481.0
2018-05-11 14:00:00,16.57,16.59,16.52,16.53,370006.0,10.9844,10.9977,10.9513,10.9579,370006.0
2018-05-11 14:05:00,16.53,16.54,16.51,16.52,74860.0,10.9579,10.9645,10.9447,10.9513,74860.0
2018-05-11 14:10:00,16.52,16.53,16.51,16.53,113551.0,10.9513,10.9579,10.9447,10.9579,113551.0
2018-05-11 14:15:00,16.53,16.54,16.52,16.54,90394.0,10.9579,10.9645,10.9513,10.9645,90394.0
2018-05-11 14:20:00,16.54,16.55,16.53,16.54,59366.0,10.9645,10.9712,10.9579,10.9645,59366.0
2018-05-11 14:25:00,16.54,16.54,16.5,16.52,114825.0,10.9645,10.9645,10.938,10.9513,114825.0
2018-05-11 14:30:00,16.51,16.52,16.5,16.51,52331.0,10.9447,10.9513,10.938,10.9447,52331.0
2018-05-11 14:35:00,16.51,16.52,16.5,16.52,34845.0,10.9447,10.9513,10.938,10.9513,34845.0
2018-05-11 14:40:00,16.52,16.52,16.5,16.51,63540.0,10.9513,10.9513,10.938,10.9447,63540.0
2018-05-11 14:45:00,16.51,16.51,16.49,16.51,83342.0,10.9447,10.9447,10.9314,10.9447,83342.0
2018-05-11 14:50:00,16.51,16.51,16.49,16.5,93501.0,10.9447,10.9447,10.9314,10.938,93501.0
2018-05-11 14:55:00,16.5,16.52,16.49,16.52,109083.0,10.938,10.9513,10.9314,10.9513,109083.0
2018-05-11 15:00:00,16.52,16.52,16.5,16.51,76266.0,10.9513,10.9513,10.938,10.9447,76266.0
2018-05-11 15:05:00,16.5,16.51,16.49,16.51,78609.0,10.938,10.9447,10.9314,10.9447,78609.0
2018-05-11 15:10:00,16.51,16.51,16.49,16.5,70584.0,10.9447,10.9447,10.9314,10.938,70584.0
2018-05-11 15:15:00,16.5,16.51,16.49,16.5,67686.0,10.938,10.9447,10.9314,10.938,67686.0
2018-05-11 15:20:00,16.5,16.51,16.49,16.51,78576.0,10.938,10.9447,10.9314,10.9447,78576.0
2018-05-11 15:25:00,16.51,16.51,16.48,16.48,83347.0,10.9447,10.9447,10.9248,10.9248,83347.0
2018-05-11 15:30:00,16.48,16.5,16.48,16.5,74175.0,10.9248,10.938,10.9248,10.938,74175.0
2018-05-11 15:35:00,16.5,16.51,16.49,16.5,189208.0,10.938,10.9447,10.9314,10.938,189208.0
2018-05-11 15:40:00,16.5,16.51,16.49,16.51,89846.0,10.938,10.9447,10.9314,10.9447,89846.0
2018-05-11 15:45:00,16.51,16.52,16.49,16.5,425765.0,10.9447,10.9513,10.9314,10.938,425765.0
2018-05-11 15:50:00,16.5,16.51,16.48,16.5,337562.0,10.938,10.9447,10.9248,10.938,337562.0
2018-05-11 15:55:00,16.5,16.51,16.48,16.51,683247.0,10.938,10.9447,10.9248,10.9447,683247.0
2018-05-14 09:30:00,16.55,16.7,16.52,16.65,375794.0,10.9712,11.0706,10.9513,11.0375,375794.0
2018-05-14 09:35:00,16.66,16.69,16.62,16.63,160320.0,11.0441,11.064,11.0176,11.0242,160320.0
2018-05-14 09:40:00,16.63,16.66,16.61,16.63,103484.0,11.0242,11.0441,11.0109,11.0242,103484.0
2018-05-14 09:45:00,16.63,16.66,16.61,16.64,75573.0,11.0242,11.0441,11.0109,11.0308,75573.0
2018-05-14 09:50:00,16.64,16.66,16.61,16.65,93602.0,11.0308,11.0441,11.0109,11.0375,93602.0
2018-05-14 09:55:00,16.65,16.66,16.62,16.66,126844.0,11.0375,11.0441,11.0176,11.0441,126844.0
2018-05-14 10:00:00,16.65,16.66,16.63,16.64,299846.0,11.0375,11.0441,11.0242,11.0308,299846.0
2018-05-14 10:05:00,16.63,16.65,16.6,16.61,118375.0,11.0242,11.0375,11.0043,11.0109,118375.0
2018-05-14 10:10:00,16.61,16.65,16.6,16.65,66815.0,11.0109,11.0375,11.0043,11.0375,66815.0
2018-05-14 10:15:00,16.65,16.66,16.64,16.64,104543.0,11.0375,11.0441,11.0308,11.0308,104543.0
2018-05-14 10:20:00,16.64,16.67,16.64,16.64,63546.0,11.0308,11.0507,11.0308,11.0308,63546.0
2018-05-14 10:25:00,16.64,16.66,16.63,16.66,89604.0,11.0308,11.0441,11.0242,11.0441,89604.0
2018-05-14 10:30:00,16.66,16.66,16.62,16.63,90789.0,11.0441,11.0441,11.0176,11.0242,90789.0
2018-05-14 10:35:00,16.63,16.64,16.62,16.63,95303.0,11.0242,11.0308,11.0176,11.0242,95303.0
2018-05-14 10:40:00,16.62,16.63,16.61,16.63,93966.0,11.0176,11.0242,11.0109,11.0242,93966.0
2018-05-14 10:45:00,16.63,16.64,16.61,16.62,54953.0,11.0242,11.0308,11.0109,11.0176,54953.0
2018-05-14 10:50:00,16.61,16.64,16.58,16.64,182777.0,11.0109,11.0308,10.9911,11.0308,182777.0
2018-05-14 10:55:00,16.64,16.65,16.63,16.64,41058.0,11.0308,11.0375,11.0242,11.0308,41058.0
2018-05-14 11:00:00,16.64,16.64,16.63,16.64,41617.0,11.0308,11.0308,11.0242,11.0308,41617.0
2018-05-14 11:05:00,16.63,16.65,16.63,16.64,90560.0,11.0242,11.0375,11.0242,11.0308,90560.0
2018-05-14 11:10:00,16.64,16.65,16.61,16.62,42710.0,11.0308,11.0375,11.0109,11.0176,42710.0
2018-05-14 11:15:00,16.62,16.65,16.61,16.64,53731.0,11.0176,11.0375,11.0109,11.0308,53731.0
2018-05-14 11:20:00,16.64,16.66,16.63,16.66,75638.0,11.0308,11.0441,11.0242,11.0441,75638.0
2018-05-14 11:25:00,16.66,16.66,16.64,16.64,84894.0,11.0441,11.0441,11.0308,11.0308,84894.0
2018-05-14 11:30:00,16.64,16.67,16.64,16.66,91446.0,11.0308,11.0507,11.0308,11.0441,91446.0
2018-05-14 11:35:00,16.66,16.67,16.65,16.66,28714.0,11.0441,11.0507,11.0375,11.0441,28714.0
2018-05-14 11:40:00,16.66,16.67,16.62,16.64,87209.0,11.0441,11.0507,11.0176,11.0308,87209.0
2018-05-14 11:45:00,16.64,16.66,16.62,16.64,41513.0,11.0308,11.0441,11.0176,11.0308,41513.0
2018-05-14 11:50:00,16.64,16.65,16.63,16.64,64477.0,11.0308,11.0375,11.0242,11.0308,64477.0
2018-05-14 11:55:00,16.64,16.67,16.64,16.66,40659.0,11.0308,11.0507,11.0308,11.0441,40659.0
2018-05-14 12:00:00,16.67,16.67,16.63,16.63,48179.0,11.0507,11.0507,11.0242,11.0242,48179.0
2018-05-14 12:05:00,16.63,16.66,16.63,16.65,93734.0,11.0242,11.0441,11.0242,11.0375,93734.0
2018-05-14 12:10:00,16.65,16.66,16.62,16.64,51341.0,11.0375,11.0441,11.0176,11.0308,51341.0
2018-05-14 12:15:00,16.64,16.64,16.63,16.64,22514.0,11.0308,11.0308,11.0242,11.0308,22514.0
2018-05-14 12:20:00,16.63,16.64,16.61,16.63,38846.0,11.0242,11.0308,11.0109,11.0242,38846.0
2018-05-14 12:25:00,16.63,16.64,16.62,16.64,29253.0,11.0242,11.0308,11.0176,11.0308,29253.0
2018-05-14 12:30:00,16.64,16.64,16.62,16.64,28271.0,11.0308,11.0308,11.0176,11.0308,28271.0
2018-05-14 12:35:00,16.64,16.64,16.63,16.64,12102.0,11.0308,11.0308,11.0242,11.0308,12102.0
2018-05-14 12:40:00,16.64,16.65,16.62,16.62,60788.0,11.0308,11.0375,11.0176,11.0176,60788.0
2018-05-14 12:45:00,16.62,16.63,16.61,16.63,100188.0,11.0176,11.0242,11.0109,11.0242,100188.0
2018-05-14 12:50:00,16.62,16.63,16.61,16.62,52724.0,11.0176,11.0242,11.0109,11.0176,52724.0
2018-05-14 12:55:00,16.61,16.62,16.61,16.61,31578.0,11.0109,11.0176,11.0109,11.0109,31578.0
2018-05-14 13:00:00,16.61,16.63,16.61,16.62,30641.0,11.0109,11.0242,11.0109,11.0176,30641.0
2018-05-14 13:05:00,16.61,16.62,16.61,16.61,14264.0,11.0109,11.0176,11.0109,11.0109,14264.0
2018-05-14 13:10:00,16.62,16.65,16.61,16.65,62598.0,11.0176,11.0375,11.0109,11.0375,62598.0
2018-05-14 13:15:00,16.64,16.65,16.61,16.62,104006.0,11.0308,11.0375,11.0109,11.0176,104006.0
2018-05-14 13:20:00,16.61,16.65,16.61,16.63,119524.0,11.0109,11.0375,11.0109,11.0242,119524.0
2018-05-14 13:25:00,16.62,16.63,16.6,16.61,124582.0,11.0176,11.0242,11.0043,11.0109,124582.0
2018-05-14 13:30:00,16.62,16.64,16.61,16.64,102697.0,11.0176,11.0308,11.0109,11.0308,102697.0
2018-05-14 13:35:00,16.63,16.64,16.6,16.61,39873.0,11.0242,11.0308,11.0043,11.0109,39873.0
2018-05-14 13:40:00,16.6,16.62,16.6,16.61,27573.0,11.0043,11.0176,11.0043,11.0109,27573.0
2018-05-14 13:45:00,16.61,16.63,16.61,16.62,28216.0,11.0109,11.0242,11.0109,11.0176,28216.0
2018-05-14 13:50:00,16.62,16.62,16.58,16.58,77002.0,11.0176,11.0176,10.9911,10.9911,77002.0
2018-05-14 13:55:00,16.59,16.59,16.56,16.58,83558.0,10.9977,10.9977,10.9778,10.9911,83558.0
2018-05-14 14:00:00,16.57,16.6,16.57,16.6,29571.0,10.9844,11.0043,10.9844,11.0043,29571.0
2018-05-14 14:05:00,16.6,16.6,16.57,16.58,44622.0,11.0043,11.0043,10.9844,10.9911,44622.0
2018-05-14 14:10:00,16.57,16.59,16.57,16.57,45436.0,10.9844,10.9977,10.9844,10.9844,45436.0
2018-05-14 14:15:00,16.58,16.59,16.56,16.59,67864.0,10.9911,10.9977,10.9778,10.9977,67864.0
2018-05-14 14:20:00,16.58,16.59,16.57,16.58,34516.0,10.9911,10.9977,10.9844,10.9911,34516.0
2018-05-14 14:25:00,16.58,16.62,16.57,16.6,141250.0,10.9911,11.0176,10.9844,11.0043,141250.0
2018-05-14 14:30:00,16.6,16.62,16.59,16.6,44567.0,11.0043,11.0176,10.9977,11.0043,44567.0
2018-05-14 14:35:00,16.6,16.62,16.59,16.61,54741.0,11.0043,11.0176,10.9977,11.0109,54741.0
2018-05-14 14:40:00,16.6,16.61,16.6,16.61,33939.0,11.0043,11.0109,11.0043,11.0109,33939.0
2018-05-14 14:45:00,16.61,16.63,16.6,16.61,60523.0,11.0109,11.0242,11.0043,11.0109,60523.0
2018-05-14 14:50:00,16.61,16.62,16.6,16.61,29564.0,11.0109,11.0176,11.0043,11.0109,29564.0
2018-05-14 14:55:00,16.6,16.61,16.6,16.61,32761.0,11.0043,11.0109,11.0043,11.0109,32761.0
2018-05-14 15:00:00,16.6,16.61,16.59,16.6,82504.0,11.0043,11.0109,10.9977,11.0043,82504.0
2018-05-14 15:05:00,16.6,16.61,16.59,16.61,49571.0,11.0043,11.0109,10.9977,11.0109,49571.0
2018-05-14 15:10:00,16.61,16.62,16.6,16.62,56412.0,11.0109,11.0176,11.0043,11.0176,56412.0
2018-05-14 15:15:00,16.62,16.64,16.6,16.61,85353.0,11.0176,11.0308,11.0043,11.0109,85353.0
2018-05-14 15:20:00,16.61,16.63,16.6,16.62,45371.0,11.0109,11.0242,11.0043,11.0176,45371.0
2018-05-14 15:25:00,16.62,16.64,16.62,16.63,68618.0,11.0176,11.0308,11.0176,11.0242,68618.0
2018-05-14 15:30:00,16.63,16.63,16.62,16.62,50618.0,11.0242,11.0242,11.0176,11.0176,50618.0
2018-05-14 15:35:00,16.62,16.65,16.62,16.64,110596.0,11.0176,11.0375,11.0176,11.0308,110596.0
2018-05-14 15:40:00,16.64,16.65,16.63,16.63,111552.0,11.0308,11.0375,11.0242,11.0242,111552.0
2018-05-14 15:45:00,16.63,16.64,16.62,16.64,121895.0,11.0242,11.0308,11.0176,11.0308,121895.0
2018-05-14 15:50:00,16.63,16.66,16.63,16.64,162340.0,11.0242,11.0441,11.0242,11.0308,162340.0
2018-05-14 15:55:00,16.64,16.65,16.63,16.64,689990.0,11.0308,11.0375,11.0242,11.0308,689990.0
2018-05-15 09:30:00,16.65,16.67,16.6,16.6,437134.0,11.0375,11.0507,11.0043,11.0043,437134.0
2018-05-15 09:35:00,16.61,16.63,16.58,16.58,113772.0,11.0109,11.0242,10.9911,10.9911,113772.0
2018-05-15 09:40:00,16.59,16.6,16.54,16.59,305297.0,10.9977,11.0043,10.9645,10.9977,305297.0
2018-05-15 09:45:00,16.58,16.64,16.58,16.64,94677.0,10.9911,11.0308,10.9911,11.0308,94677.0
2018-05-15 09:50:00,16.64,16.66,16.59,16.6,214984.0,11.0308,11.0441,10.9977,11.0043,214984.0
2018-05-15 09:55:00,16.6,16.6,16.55,16.57,106178.0,11.0043,11.0043,10.9712,10.9844,106178.0
2018-05-15 10:00:00,16.58,16.59,16.56,16.56,142092.0,10.9911,10.9977,10.9778,10.9778,142092.0
2018-05-15 10:05:00,16.56,16.6,16.55,16.58,131359.0,10.9778,11.0043,10.9712,10.9911,131359.0
2018-05-15 10:10:00,16.57,16.61,16.56,16.58,111017.0,10.9844,11.0109,10.9778,10.9911,111017.0
2018-05-15 10:15:00,16.58,16.6,16.58,16.6,56302.0,10.9911,11.0043,10.9911,11.0043,56302.0
2018-05-15 10:20:00,16.6,16.61,16.58,16.6,93837.0,11.0043,11.0109,10.9911,11.0043,93837.0
2018-05-15 10:25:00,16.6,16.63,16.59,16.61,112984.0,11.0043,11.0242,10.9977,11.0109,112984.0
2018-05-15 10:30:00,16.61,16.64,16.6,16.64,103058.0,11.0109,11.0308,11.0043,11.0308,103058.0
2018-05-15 10:35:00,16.64,16.65,16.62,16.62,117971.0,11.0308,11.0375,11.0176,11.0176,117971.0
2018-05-15 10:40:00,16.62,16.63,16.58,16.6,60189.0,11.0176,11.0242,10.9911,11.0043,60189.0
2018-05-15 10:45:00,16.6,16.61,16.58,16.61,174659.0,11.0043,11.0109,10.9911,11.0109,174659.0
2018-05-15 10:50:00,16.61,16.61,16.51,16.52,1780222.0,11.0109,11.0109,10.9447,10.9513,1780222.0
2018-05-15 10:55:00,16.52,16.55,16.51,16.53,157704.0,10.9513,10.9712,10.9447,10.9579,157704.0
2018-05-15 11:00:00,16.54,16.55,16.52,16.53,87124.0,10.9645,10.9712,10.9513,10.9579,87124.0
2018-05-15 11:05:00,16.53,16.55,16.52,16.53,71658.0,10.9579,10.9712,10.9513,10.9579,71658.0
2018-05-15 11:10:00,16.53,16.54,16.51,16.52,89821.0,10.9579,10.9645,10.9447,10.9513,89821.0
2018-05-15 11:15:00,16.52,16.53,16.5,16.52,188432.0,10.9513,10.9579,10.938,10.9513,188432.0
2018-05-15 11:20:00,16.52,16.52,16.48,16.5,133188.0,10.9513,10.9513,10.9248,10.938,133188.0
2018-05-15 11:25:00,16.5,16.52,16.49,16.52,126912.0,10.938,10.9513,10.9314,10.9513,126912.0
2018-05-15 11:30:00,16.52,16.54,16.51,16.52,83498.0,10.9513,10.9645,10.9447,10.9513,83498.0
2018-05-15 11:35:00,16.51,16.53,16.51,16.53,54039.0,10.9447,10.9579,10.9447,10.9579,54039.0
2018-05-15 11:40:00,16.53,16.53,16.51,16.51,79746.0,10.9579,10.9579,10.9447,10.9447,79746.0
2018-05-15 11:45:00,16.52,16.52,16.49,16.5,38530.0,10.9513,10.9513,10.9314,10.938,38530.0
2018-05-15 11:50:00,16.49,16.5,16.47,16.5,73588.0,10.9314,10.938,10.9181,10.938,73588.0
2018-05-15 11:55:00,16.5,16.51,16.47,16.48,53172.0,10.938,10.9447,10.9181,10.9248,53172.0
2018-05-15 12:00:00,16.48,16.49,16.45,16.45,183681.0,10.9248,10.9314,10.9049,10.9049,183681.0
2018-05-15 12:05:00,16.45,16.46,16.44,16.46,58287.0,10.9049,10.9115,10.8982,10.9115,58287.0
2018-05-15 12:10:00,16.45,16.46,16.43,16.45,61766.0,10.9049,10.9115,10.8916,10.9049,61766.0
2018-05-15 12:15:00,16.45,16.46,16.44,16.44,60915.0,10.9049,10.9115,10.8982,10.8982,60915.0
2018-05-15 12:20:00,16.45,16.45,16.44,16.44,30737.0,10.9049,10.9049,10.8982,10.8982,30737.0
2018-05-15 12:25:00,16.45,16.45,16.44,16.44,70485.0,10.9049,10.9049,10.8982,10.8982,70485.0
2018-05-15 12:30:00,16.44,16.46,16.44,16.45,97819.0,10.8982,10.9115,10.8982,10.9049,97819.0
2018-05-15 12:35:00,16.45,16.46,16.43,16.45,95057.0,10.9049,10.9115,10.8916,10.9049,95057.0
2018-05-15 12:40:00,16.46,16.46,16.44,16.45,44807.0,10.9115,10.9115,10.8982,10.9049,44807.0
2018-05-15 12:45:00,16.45,16.46,16.44,16.45,45533.0,10.9049,10.9115,10.8982,10.9049,45533.0
2018-05-15 12:50:00,16.45,16.46,16.44,16.45,38977.0,10.9049,10.9115,10.8982,10.9049,38977.0
2018-05-15 12:55:00,16.46,16.47,16.43,16.44,81291.0,10.9115,10.9181,10.8916,10.8982,81291.0
2018-05-15 13:00:00,16.44,16.45,16.42,16.44,84166.0,10.8982,10.9049,10.885,10.8982,84166.0
2018-05-15 13:05:00,16.44,16.44,16.42,16.43,61947.0,10.8982,10.8982,10.885,10.8916,61947.0
2018-05-15 13:10:00,16.43,16.43,16.41,16.41,51235.0,10.8916,10.8916,10.8784,10.8784,51235.0
2018-05-15 13:15:00,16.41,16.44,16.41,16.44,45458.0,10.8784,10.8982,10.8784,10.8982,45458.0
2018-05-15 13:20:00,16.44,16.45,16.42,16.44,41642.0,10.8982,10.9049,10.885,10.8982,41642.0
2018-05-15 13:25:00,16.44,16.46,16.43,16.44,33609.0,10.8982,10.9115,10.8916,10.8982,33609.0
2018-05-15 13:30:00,16.44,16.45,16.43,16.45,61303.0,10.8982,10.9049,10.8916,10.9049,61303.0
2018-05-15 13:35:00,16.45,16.46,16.44,16.45,39293.0,10.9049,10.9115,10.8982,10.9049,39293.0
2018-05-15 13:40:00,16.44,16.45,16.43,16.44,34050.0,10.8982,10.9049,10.8916,10.8982,34050.0
2018-05-15 13:45:00,16.43,16.45,16.43,16.45,79325.0,10.8916,10.9049,10.8916,10.9049,79325.0
2018-05-15 13:50:00,16.45,16.46,16.44,16.45,66948.0,10.9049,10.9115,10.8982,10.9049,66948.0
2018-05-15 13:55:00,16.44,16.44,16.42,16.42,48276.0,10.8982,10.8982,10.885,10.885,48276.0
2018-05-15 14:00:00,16.42,16.45,16.42,16.45,170446.0,10.885,10.9049,10.885,10.9049,170446.0
2018-05-15 14:05:00,16.45,16.46,16.44,16.45,64035.0,10.9049,10.9115,10.8982,10.9049,64035.0
2018-05-15 14:10:00,16.45,16.45,16.44,16.45,21117.0,10.9049,10.9049,10.8982,10.9049,21117.0
2018-05-15 14:15:00,16.45,16.48,16.43,16.48,196482.0,10.9049,10.9248,10.8916,10.9248,196482.0
2018-05-15 14:20:00,16.48,16.48,16.45,16.46,124334.0,10.9248,10.9248,10.9049,10.9115,124334.0
2018-05-15 14:25:00,16.45,16.48,16.43,16.48,129831.0,10.9049,10.9248,10.8916,10.9248,129831.0
2018-05-15 14:30:00,16.47,16.5,16.46,16.48,70688.0,10.9181,10.938,10.9115,10.9248,70688.0
2018-05-15 14:35:00,16.48,16.49,16.47,16.48,48998.0,10.9248,10.9314,10.9181,10.9248,48998.0
2018-05-15 14:40:00,16.48,16.48,16.46,16.48,59755.0,10.9248,10.9248,10.9115,10.9248,59755.0
2018-05-15 14:45:00,16.48,16.48,16.47,16.48,102155.0,10.9248,10.9248,10.9181,10.9248,102155.0
2018-05-15 14:50:00,16.48,16.49,16.47,16.48,101599.0,10.9248,10.9314,10.9181,10.9248,101599.0
2018-05-15 14:55:00,16.48,16.48,16.45,16.46,85495.0,10.9248,10.9248,10.9049,10.9115,85495.0
2018-05-15 15:00:00,16.46,16.46,16.43,16.45,110596.0,10.9115,10.9115,10.8916,10.9049,110596.0
2018-05-15 15:05:00,16.45,16.46,16.44,16.45,71044.0,10.9049,10.9115,10.8982,10.9049,71044.0
2018-05-15 15:10:00,16.45,16.46,16.44,16.45,127705.0,10.9049,10.9115,10.8982,10.9049,127705.0
2018-05-15 15:15:00,16.45,16.47,16.44,16.47,60212.0,10.9049,10.9181,10.8982,10.9181,60212.0
2018-05-15 15:20:00,16.47,16.47,16.44,16.44,85989.0,10.9181,10.9181,10.8982,10.8982,85989.0
2018-05-15 15:25:00,16.45,16.45,16.42,16.42,135324.0,10.9049,10.9049,10.885,10.885,135324.0
2018-05-15 15:30:00,16.42,16.46,16.42,16.45,162143.0,10.885,10.9115,10.885,10.9049,162143.0
2018-05-15 15:35:00,16.45,16.45,16.44,16.44,66707.0,10.9049,10.9049,10.8982,10.8982,66707.0
2018-05-15 15:40:00,16.44,16.45,16.43,16.44,312807.0,10.8982,10.9049,10.8916,10.8982,312807.0
2018-05-15 15:45:00,16.44,16.44,16.41,16.41,235414.0,10.8982,10.8982,10.8784,10.8784,235414.0
2018-05-15 15:50:00,16.41,16.45,16.41,16.43,449485.0,10.8784,10.9049,10.8784,10.8916,449485.0
2018-05-15 15:55:00,16.44,16.46,16.43,16.44,807787.0,10.8982,10.9115,10.8916,10.8982,807787.0
2018-05-16 09:30:00,16.44,16.47,16.42,16.44,251929.0,10.8982,10.9181,10.885,10.8982,251929.0
2018-05-16 09:35:00,16.43,16.48,16.42,16.45,84736.0,10.8916,10.9248,10.885,10.9049,84736.0
2018-05-16 09:40:00,16.45,16.47,16.42,16.44,57754.0,10.9049,10.9181,10.885,10.8982,57754.0
2018-05-16 09:45:00,16.43,16.48,16.43,16.45,109064.0,10.8916,10.9248,10.8916,10.9049,109064.0
2018-05-16 09:50:00,16.46,16.46,16.43,16.43,170795.0,10.9115,10.9115,10.8916,10.8916,170795.0
2018-05-16 09:55:00,16.43,16.44,16.38,16.4,182846.0,10.8916,10.8982,10.8585,10.8717,182846.0
2018-05-16 10:00:00,16.4,16.43,16.4,16.41,135016.0,10.8717,10.8916,10.8717,10.8784,135016.0
2018-05-16 10:05:00,16.4,16.45,16.39,16.45,172025.0,10.8717,10.9049,10.8651,10.9049,172025.0
2018-05-16 10:10:00,16.45,16.45,16.42,16.44,278401.0,10.9049,10.9049,10.885,10.8982,278401.0
2018-05-16 10:15:00,16.44,16.47,16.39,16.39,199149.0,10.8982,10.9181,10.8651,10.8651,199149.0
2018-05-16 10:20:00,16.39,16.4,16.37,16.39,144606.0,10.8651,10.8717,10.8518,10.8651,144606.0
2018-05-16 10:25:00,16.39,16.39,16.37,16.38,46176.0,10.8651,10.8651,10.8518,10.8585,46176.0
2018-05-16 10:30:00,16.38,16.44,16.38,16.44,107061.0,10.8585,10.8982,10.8585,10.8982,107061.0
2018-05-16 10:35:00,16.44,16.46,16.43,16.43,86972.0,10.8982,10.9115,10.8916,10.8916,86972.0
2018-05-16 10:40:00,16.44,16.45,16.42,16.43,83980.0,10.8982,10.9049,10.885,10.8916,83980.0
2018-05-16 10:45:00,16.42,16.43,16.4,16.41,63706.0,10.885,10.8916,10.8717,10.8784,63706.0
2018-05-16 10:50:00,16.4,16.42,16.38,16.39,83848.0,10.8717,10.885,10.8585,10.8651,83848.0
2018-05-16 10:55:00,16.39,16.41,16.38,16.4,55574.0,10.8651,10.8784,10.8585,10.8717,55574.0
2018-05-16 11:00:00,16.39,16.4,16.38,16.38,51831.0,10.8651,10.8717,10.8585,10.8585,51831.0
2018-05-16 11:05:00,16.39,16.4,16.38,16.39,50142.0,10.8651,10.8717,10.8585,10.8651,50142.0
2018-05-16 11:10:00,16.39,16.4,16.38,16.39,63251.0,10.8651,10.8717,10.8585,10.8651,63251.0
2018-05-16 11:15:00,16.39,16.39,16.38,16.39,15191.0,10.8651,10.8651,10.8585,10.8651,15191.0
2018-05-16 11:20:00,16.39,16.39,16.35,16.36,146445.0,10.8651,10.8651,10.8386,10.8452,146445.0
2018-05-16 11:25:00,16.36,16.38,16.35,16.38,67943.0,10.8452,10.8585,10.8386,10.8585,67943.0
2018-05-16 11:30:00,16.37,16.38,16.36,16.38,52738.0,10.8518,10.8585,10.8452,10.8585,52738.0
2018-05-16 11:35:00,16.38,16.38,16.36,16.37,62756.0,10.8585,10.8585,10.8452,10.8518,62756.0
2018-05-16 11:40:00,16.37,16.37,16.36,16.36,33795.0,10.8518,10.8518,10.8452,10.8452,33795.0
2018-05-16 11:45:00,16.37,16.37,16.32,16.34,149069.0,10.8518,10.8518,10.8187,10.832,149069.0
2018-05-16 11:50:00,16.34,16.36,16.33,16.36,62678.0,10.832,10.8452,10.8253,10.8452,62678.0
2018-05-16 11:55:00,16.36,16.36,16.34,16.36,52244.0,10.8452,10.8452,10.832,10.8452,52244.0
2018-05-16 12:00:00,16.35,16.37,16.35,16.36,66040.0,10.8386,10.8518,10.8386,10.8452,66040.0
2018-05-16 12:05:00,16.36,16.38,16.35,16.37,61288.0,10.8452,10.8585,10.8386,10.8518,61288.0
2018-05-16 12:10:00,16.38,16.38,16.35,16.36,62145.0,10.8585,10.8585,10.8386,10.8452,62145.0
2018-05-16 12:15:00,16.36,16.37,16.35,16.37,38705.0,10.8452,10.8518,10.8386,10.8518,38705.0
2018-05-16 12:20:00,16.37,16.37,16.35,16.36,46262.0,10.8518,10.8518,10.8386,10.8452,46262.0
2018-05-16 12:25:00,16.36,16.37,16.35,16.36,79336.0,10.8452,10.8518,10.8386,10.8452,79336.0
2018-05-16 12:30:00,16.36,16.38,16.35,16.37,52909.0,10.8452,10.8585,10.8386,10.8518,52909.0
2018-05-16 12:35:00,16.37,16.37,16.36,16.37,41821.0,10.8518,10.8518,10.8452,10.8518,41821.0
2018-05-16 12:40:00,16.37,16.38,16.36,16.38,37612.0,10.8518,10.8585,10.8452,10.8585,37612.0
2018-05-16 12:45:00,16.38,16.38,16.37,16.38,39779.0,10.8585,10.8585,10.8518,10.8585,39779.0
2018-05-16 12:50:00,16.37,16.38,16.37,16.38,30806.0,10.8518,10.8585,10.8518,10.8585,30806.0
2018-05-16 12:55:00,16.38,16.38,16.37,16.38,34311.0,10.8585,10.8585,10.8518,10.8585,34311.0
2018-05-16 13:00:00,16.37,16.37,16.35,16.36,65260.0,10.8518,10.8518,10.8386,10.8452,65260.0
2018-05-16 13:05:00,16.36,16.39,16.35,16.39,127137.0,10.8452,10.8651,10.8386,10.8651,127137.0
2018-05-16 13:10:00,16.39,16.4,16.37,16.39,107507.0,10.8651,10.8717,10.8518,10.8651,107507.0
2018-05-16 13:15:00,16.39,16.4,16.38,16.39,77640.0,10.8651,10.8717,10.8585,10.8651,77640.0
2018-05-16 13:20:00,16.39,16.39,16.37,16.38,45551.0,10.8651,10.8651,10.8518,10.8585,45551.0
2018-05-16 13:25:00,16.37,16.39,16.37,16.39,36943.0,10.8518,10.8651,10.8518,10.8651,36943.0
2018-05-16 13:30:00,16.39,16.4,16.38,16.39,77554.0,10.8651,10.8717,10.8585,10.8651,77554.0
2018-05-16 13:35:00,16.39,16.4,16.37,16.38,82042.0,10.8651,10.8717,10.8518,10.8585,82042.0
2018-05-16 13:40:00,16.38,16.4,16.38,16.38,50298.0,10.8585,10.8717,10.8585,10.8585,50298.0
2018-05-16 13:45:00,16.38,16.4,16.38,16.4,48364.0,10.8585,10.8717,10.8585,10.8717,48364.0
2018-05-16 13:50:00,16.4,16.41,16.39,16.41,37598.0,10.8717,10.8784,10.8651,10.8784,37598.0
2018-05-16 13:55:00,16.41,16.41,16.4,16.41,25019.0,10.8784,10.8784,10.8717,10.8784,25019.0
2018-05-16 14:00:00,16.41,16.42,16.4,16.41,116213.0,10.8784,10.885,10.8717,10.8784,116213.0
2018-05-16 14:05:00,16.41,16.42,16.4,16.41,57997.0,10.8784,10.885,10.8717,10.8784,57997.0
2018-05-16 14:10:00,16.41,16.41,16.4,16.4,34250.0,10.8784,10.8784,10.8717,10.8717,34250.0
2018-05-16 14:15:00,16.4,16.41,16.4,16.41,40079.0,10.8717,10.8784,10.8717,10.8784,40079.0
2018-05-16 14:20:00,16.41,16.42,16.4,16.41,62074.0,10.8784,10.885,10.8717,10.8784,62074.0
2018-05-16 14:25:00,16.42,16.43,16.41,16.41,139947.0,10.885,10.8916,10.8784,10.8784,139947.0
2018-05-16 14:30:00,16.41,16.41,16.4,16.41,39533.0,10.8784,10.8784,10.8717,10.8784,39533.0
2018-05-16 14:35:00,16.41,16.42,16.4,16.4,120264.0,10.8784,10.885,10.8717,10.8717,120264.0
2018-05-16 14:40:00,16.4,16.42,16.4,16.41,76853.0,10.8717,10.885,10.8717,10.8784,76853.0
2018-05-16 14:45:00,16.41,16.42,16.41,16.41,31000.0,10.8784,10.885,10.8784,10.8784,31000.0
2018-05-16 14:50:00,16.41,16.42,16.4,16.41,143945.0,10.8784,10.885,10.8717,10.8784,143945.0
2018-05-16 14:55:00,16.42,16.43,16.41,16.43,56652.0,10.885,10.8916,10.8784,10.8916,56652.0
2018-05-16 15:00:00,16.42,16.43,16.39,16.4,177177.0,10.885,10.8916,10.8651,10.8717,177177.0
2018-05-16 15:05:00,16.4,16.42,16.39,16.41,66775.0,10.8717,10.885,10.8651,10.8784,66775.0
2018-05-16 15:10:00,16.41,16.42,16.39,16.39,111206.0,10.8784,10.885,10.8651,10.8651,111206.0
2018-05-16 15:15:00,16.39,16.4,16.39,16.39,35248.0,10.8651,10.8717,10.8651,10.8651,35248.0
2018-05-16 15:20:00,16.39,16.4,16.39,16.39,70027.0,10.8651,10.8717,10.8651,10.8651,70027.0
2018-05-16 15:25:00,16.39,16.41,16.39,16.41,117788.0,10.8651,10.8784,10.8651,10.8784,117788.0
2018-05-16 15:30:00,16.41,16.42,16.39,16.42,197569.0,10.8784,10.885,10.8651,10.885,197569.0
2018-05-16 15:35:00,16.42,16.42,16.4,16.41,164345.0,10.885,10.885,10.8717,10.8784,164345.0
2018-05-16 15:40:00,16.41,16.42,16.4,16.41,171412.0,10.8784,10.885,10.8717,10.8784,171412.0
2018-05-16 15:45:00,16.41,16.42,16.39,16.39,256255.0,10.8784,10.885,10.8651,10.8651,256255.0
2018-05-16 15:50:00,16.39,16.41,16.39,16.4,197768.0,10.8651,10.8784,10.8651,10.8717,197768.0
2018-05-16 15:55:00,16.41,16.41,16.4,16.41,620510.0,10.8784,10.8784,10.8717,10.8784,620510.0
2018-05-17 09:30:00,16.45,16.47,16.37,16.41,323464.0,10.9049,10.9181,10.8518,10.8784,323464.0
2018-05-17 09:35:00,16.41,16.42,16.38,16.38,83093.0,10.8784,10.885,10.8585,10.8585,83093.0
2018-05-17 09:40:00,16.39,16.42,16.38,16.4,217249.0,10.8651,10.885,10.8585,10.8717,217249.0
2018-05-17 09:45:00,16.41,16.48,16.37,16.47,448717.0,10.8784,10.9248,10.8518,10.9181,448717.0
2018-05-17 09:50:00,16.47,16.51,16.45,16.47,382729.0,10.9181,10.9447,10.9049,10.9181,382729.0
2018-05-17 09:55:00,16.48,16.48,16.4,16.4,354468.0,10.9248,10.9248,10.8717,10.8717,354468.0
2018-05-17 10:00:00,16.41,16.41,16.36,16.4,248636.0,10.8784,10.8784,10.8452,10.8717,248636.0
2018-05-17 10:05:00,16.4,16.41,16.37,16.38,77851.0,10.8717,10.8784,10.8518,10.8585,77851.0
2018-05-17 10:10:00,16.38,16.41,16.38,16.39,114286.0,10.8585,10.8784,10.8585,10.8651,114286.0
2018-05-17 10:15:00,16.39,16.41,16.38,16.39,91070.0,10.8651,10.8784,10.8585,10.8651,91070.0
2018-05-17 10:20:00,16.4,16.43,16.39,16.42,165452.0,10.8717,10.8916,10.8651,10.885,165452.0
2018-05-17 10:25:00,16.41,16.42,16.39,16.39,108834.0,10.8784,10.885,10.8651,10.8651,108834.0
2018-05-17 10:30:00,16.39,16.41,16.39,16.4,78760.0,10.8651,10.8784,10.8651,10.8717,78760.0
2018-05-17 10:35:00,16.4,16.41,16.37,16.38,163446.0,10.8717,10.8784,10.8518,10.8585,163446.0
2018-05-17 10:40:00,16.37,16.38,16.33,16.35,409549.0,10.8518,10.8585,10.8253,10.8386,409549.0
2018-05-17 10:45:00,16.35,16.36,16.32,16.34,244346.0,10.8386,10.8452,10.8187,10.832,244346.0
2018-05-17 10:50:00,16.34,16.36,16.33,16.34,154143.0,10.832,10.8452,10.8253,10.832,154143.0
2018-05-17 10:55:00,16.35,16.35,16.34,16.34,52575.0,10.8386,10.8386,10.832,10.832,52575.0
2018-05-17 11:00:00,16.34,16.35,16.32,16.32,189290.0,10.832,10.8386,10.8187,10.8187,189290.0
2018-05-17 11:05:00,16.33,16.34,16.31,16.33,161340.0,10.8253,10.832,10.8121,10.8253,161340.0
2018-05-17 11:10:00,16.34,16.34,16.33,16.34,51201.0,10.832,10.832,10.8253,10.832,51201.0
2018-05-17 11:15:00,16.34,16.34,16.31,16.31,118363.0,10.832,10.832,10.8121,10.8121,118363.0
2018-05-17 11:20:00,16.31,16.36,16.31,16.36,322876.0,10.8121,10.8452,10.8121,10.8452,322876.0
2018-05-17 11:25:00,16.36,16.37,16.34,16.36,194715.0,10.8452,10.8518,10.832,10.8452,194715.0
2018-05-17 11:30:00,16.36,16.38,16.35,16.37,144050.0,10.8452,10.8585,10.8386,10.8518,144050.0
2018-05-17 11:35:00,16.38,16.4,16.37,16.4,89344.0,10.8585,10.8717,10.8518,10.8717,89344.0
2018-05-17 11:40:00,16.39,16.4,16.38,16.39,60081.0,10.8651,10.8717,10.8585,10.8651,60081.0
2018-05-17 11:45:00,16.39,16.43,16.38,16.43,343488.0,10.8651,10.8916,10.8585,10.8916,343488.0
2018-05-17 11:50:00,16.42,16.43,16.39,16.39,145153.0,10.885,10.8916,10.8651,10.8651,145153.0
2018-05-17 11:55:00,16.39,16.4,16.38,16.38,40030.0,10.8651,10.8717,10.8585,10.8585,40030.0
2018-05-17 12:00:00,16.38,16.4,16.37,16.38,135600.0,10.8585,10.8717,10.8518,10.8585,135600.0
2018-05-17 12:05:00,16.39,16.4,16.38,16.39,86815.0,10.8651,10.8717,10.8585,10.8651,86815.0
2018-05-17 12:10:00,16.38,16.39,16.38,16.39,104263.0,10.8585,10.8651,10.8585,10.8651,104263.0
2018-05-17 12:15:00,16.39,16.4,16.36,16.37,252131.0,10.8651,10.8717,10.8452,10.8518,252131.0
2018-05-17 12:20:00,16.37,16.37,16.36,16.37,35140.0,10.8518,10.8518,10.8452,10.8518,35140.0
2018-05-17 12:25:00,16.37,16.37,16.36,16.36,40662.0,10.8518,10.8518,10.8452,10.8452,40662.0
2018-05-17 12:30:00,16.36,16.37,16.36,16.37,51008.0,10.8452,10.8518,10.8452,10.8518,51008.0
2018-05-17 12:35:00,16.37,16.37,16.34,16.34,125228.0,10.8518,10.8518,10.832,10.832,125228.0
2018-05-17 12:40:00,16.34,16.37,16.34,16.36,276158.0,10.832,10.8518,10.832,10.8452,276158.0
2018-05-17 12:45:00,16.36,16.38,16.35,16.37,110541.0,10.8452,10.8585,10.8386,10.8518,110541.0
2018-05-17 12:50:00,16.38,16.38,16.35,16.36,163615.0,10.8585,10.8585,10.8386,10.8452,163615.0
2018-05-17 12:55:00,16.36,16.38,16.35,16.35,99014.0,10.8452,10.8585,10.8386,10.8386,99014.0
2018-05-17 13:00:00,16.36,16.37,16.35,16.37,51309.0,10.8452,10.8518,10.8386,10.8518,51309.0
2018-05-17 13:05:00,16.37,16.37,16.33,16.34,128397.0,10.8518,10.8518,10.8253,10.832,128397.0
2018-05-17 13:10:00,16.34,16.35,16.33,16.35,111831.0,10.832,10.8386,10.8253,10.8386,111831.0
2018-05-17 13:15:00,16.35,16.35,16.32,16.32,83223.0,10.8386,10.8386,10.8187,10.8187,83223.0
2018-05-17 13:20:00,16.32,16.33,16.31,16.31,76020.0,10.8187,10.8253,10.8121,10.8121,76020.0
2018-05-17 13:25:00,16.31,16.32,16.3,16.3,100458.0,10.8121,10.8187,10.8054,10.8054,100458.0
2018-05-17 13:30:00,16.3,16.31,16.3,16.3,46508.0,10.8054,10.8121,10.8054,10.8054,46508.0
2018-05-17 13:35:00,16.3,16.31,16.28,16.29,87327.0,10.8054,10.8121,10.7922,10.7988,87327.0
2018-05-17 13:40:00,16.29,16.32,16.28,16.3,126357.0,10.7988,10.8187,10.7922,10.8054,126357.0
2018-05-17 13:45:00,16.3,16.3,16.29,16.3,42895.0,10.8054,10.8054,10.7988,10.8054,42895.0
2018-05-17 13:50:00,16.29,16.31,16.28,16.3,115861.0,10.7988,10.8121,10.7922,10.8054,115861.0
2018-05-17 13:55:00,16.3,16.31,16.29,16.29,100438.0,10.8054,10.8121,10.7988,10.7988,100438.0
2018-05-17 14:00:00,16.3,16.3,16.25,16.25,105157.0,10.8054,10.8054,10.7723,10.7723,105157.0
2018-05-17 14:05:00,16.25,16.28,16.24,16.25,255136.0,10.7723,10.7922,10.7657,10.7723,255136.0
2018-05-17 14:10:00,16.25,16.28,16.24,16.26,149234.0,10.7723,10.7922,10.7657,10.7789,149234.0
2018-05-17 14:15:00,16.26,16.3,16.26,16.3,134358.0,10.7789,10.8054,10.7789,10.8054,134358.0
2018-05-17 14:20:00,16.3,16.31,16.28,16.29,85956.0,10.8054,10.8121,10.7922,10.7988,85956.0
2018-05-17 14:25:00,16.29,16.34,16.28,16.34,155747.0,10.7988,10.832,10.7922,10.832,155747.0
2018-05-17 14:30:00,16.34,16.35,16.32,16.32,133586.0,10.832,10.8386,10.8187,10.8187,133586.0
2018-05-17 14:35:00,16.33,16.35,16.31,16.31,122157.0,10.8253,10.8386,10.8121,10.8121,122157.0
2018-05-17 14:40:00,16.31,16.32,16.31,16.31,27628.0,10.8121,10.8187,10.8121,10.8121,27628.0
2018-05-17 14:45:00,16.31,16.31,16.27,16.3,418192.0,10.8121,10.8121,10.7856,10.8054,418192.0
2018-05-17 14:50:00,16.3,16.31,16.3,16.3,56980.0,10.8054,10.8121,10.8054,10.8054,56980.0
2018-05-17 14:55:00,16.3,16.31,16.3,16.3,54514.0,10.8054,10.8121,10.8054,10.8054,54514.0
2018-05-17 15:00:00,16.3,16.31,16.29,16.3,90151.0,10.8054,10.8121,10.7988,10.8054,90151.0
2018-05-17 15:05:00,16.3,16.32,16.29,16.3,326459.0,10.8054,10.8187,10.7988,10.8054,326459.0
2018-05-17 15:10:00,16.3,16.31,16.29,16.3,115990.0,10.8054,10.8121,10.7988,10.8054,115990.0
2018-05-17 15:15:00,16.3,16.3,16.29,16.29,54526.0,10.8054,10.8054,10.7988,10.7988,54526.0
2018-05-17 15:20:00,16.29,16.32,16.29,16.31,157777.0,10.7988,10.8187,10.7988,10.8121,157777.0
2018-05-17 15:25:00,16.32,16.32,16.3,16.3,94619.0,10.8187,10.8187,10.8054,10.8054,94619.0
2018-05-17 15:30:00,16.3,16.31,16.29,16.29,121272.0,10.8054,10.8121,10.7988,10.7988,121272.0
2018-05-17 15:35:00,16.3,16.3,16.29,16.3,406902.0,10.8054,10.8054,10.7988,10.8054,406902.0
2018-05-17 15:40:00,16.29,16.3,16.29,16.3,156784.0,10.7988,10.8054,10.7988,10.8054,156784.0
2018-05-17 15:45:00,16.3,16.3,16.28,16.29,240750.0,10.8054,10.8054,10.7922,10.7988,240750.0
2018-05-17 15:50:00,16.29,16.3,16.28,16.29,531172.0,10.7988,10.8054,10.7922,10.7988,531172.0
2018-05-17 15:55:00,16.29,16.32,16.29,16.3,759423.0,10.7988,10.8187,10.7988,10.8054,759423.0
2018-05-18 09:30:00,16.29,16.33,16.25,16.29,420523.0,10.7988,10.8253,10.7723,10.7988,420523.0
2018-05-18 09:35:00,16.29,16.33,16.29,16.3,72529.0,10.7988,10.8253,10.7988,10.8054,72529.0
2018-05-18 09:40:00,16.3,16.31,16.28,16.3,71325.0,10.8054,10.8121,10.7922,10.8054,71325.0
2018-05-18 09:45:00,16.3,16.31,16.26,16.27,63124.0,10.8054,10.8121,10.7789,10.7856,63124.0
2018-05-18 09:50:00,16.26,16.26,16.18,16.18,435664.0,10.7789,10.7789,10.7259,10.7259,435664.0
2018-05-18 09:55:00,16.19,16.21,16.17,16.17,79448.0,10.7325,10.7458,10.7193,10.7193,79448.0
2018-05-18 10:00:00,16.17,16.19,16.16,16.19,62590.0,10.7193,10.7325,10.7126,10.7325,62590.0
2018-05-18 10:05:00,16.19,16.2,16.17,16.18,142930.0,10.7325,10.7391,10.7193,10.7259,142930.0
2018-05-18 10:10:00,16.18,16.2,16.17,16.2,59454.0,10.7259,10.7391,10.7193,10.7391,59454.0
2018-05-18 10:15:00,16.19,16.21,16.19,16.2,52881.0,10.7325,10.7458,10.7325,10.7391,52881.0
2018-05-18 10:20:00,16.2,16.22,16.17,16.18,179579.0,10.7391,10.7524,10.7193,10.7259,179579.0
2018-05-18 10:25:00,16.18,16.21,16.17,16.2,186949.0,10.7259,10.7458,10.7193,10.7391,186949.0
2018-05-18 10:30:00,16.19,16.21,16.17,16.17,62705.0,10.7325,10.7458,10.7193,10.7193,62705.0
2018-05-18 10:35:00,16.18,16.2,16.17,16.17,54368.0,10.7259,10.7391,10.7193,10.7193,54368.0
2018-05-18 10:40:00,16.17,16.18,16.13,16.13,83194.0,10.7193,10.7259,10.6927,10.6927,83194.0
2018-05-18 10:45:00,16.13,16.15,16.13,16.13,76256.0,10.6927,10.706,10.6927,10.6927,76256.0
2018-05-18 10:50:00,16.13,16.14,16.13,16.14,42215.0,10.6927,10.6994,10.6927,10.6994,42215.0
2018-05-18 10:55:00,16.13,16.14,16.11,16.13,87896.0,10.6927,10.6994,10.6795,10.6927,87896.0
2018-05-18 11:00:00,16.13,16.14,16.12,16.14,59838.0,10.6927,10.6994,10.6861,10.6994,59838.0
2018-05-18 11:05:00,16.14,16.14,16.12,16.13,62529.0,10.6994,10.6994,10.6861,10.6927,62529.0
2018-05-18 11:10:00,16.12,16.13,16.1,16.11,44310.0,10.6861,10.6927,10.6729,10.6795,44310.0
2018-05-18 11:15:00,16.11,16.12,16.1,16.11,82146.0,10.6795,10.6861,10.6729,10.6795,82146.0
2018-05-18 11:20:00,16.11,16.12,16.07,16.07,593176.0,10.6795,10.6861,10.653,10.653,593176.0
2018-05-18 11:25:00,16.07,16.1,16.07,16.09,59173.0,10.653,10.6729,10.653,10.6662,59173.0
2018-05-18 11:30:00,16.09,16.09,16.07,16.08,145207.0,10.6662,10.6662,10.653,10.6596,145207.0
2018-05-18 11:35:00,16.07,16.13,16.07,16.12,225449.0,10.653,10.6927,10.653,10.6861,225449.0
2018-05-18 11:40:00,16.12,16.12,16.1,16.12,93575.0,10.6861,10.6861,10.6729,10.6861,93575.0
2018-05-18 11:45:00,16.12,16.13,16.11,16.13,131960.0,10.6861,10.6927,10.6795,10.6927,131960.0
2018-05-18 11:50:00,16.12,16.13,16.1,16.11,179367.0,10.6861,10.6927,10.6729,10.6795,179367.0
2018-05-18 11:55:00,16.11,16.14,16.11,16.13,100844.0,10.6795,10.6994,10.6795,10.6927,100844.0
2018-05-18 12:00:00,16.13,16.13,16.09,16.12,64881.0,10.6927,10.6927,10.6662,10.6861,64881.0
2018-05-18 12:05:00,16.12,16.13,16.09,16.1,82440.0,10.6861,10.6927,10.6662,10.6729,82440.0
2018-05-18 12:10:00,16.09,16.11,16.08,16.09,74051.0,10.6662,10.6795,10.6596,10.6662,74051.0
2018-05-18 12:15:00,16.09,16.1,16.07,16.1,65176.0,10.6662,10.6729,10.653,10.6729,65176.0
2018-05-18 12:20:00,16.1,16.11,16.09,16.1,106170.0,10.6729,10.6795,10.6662,10.6729,106170.0
2018-05-18 12:25:00,16.1,16.12,16.09,16.1,107101.0,10.6729,10.6861,10.6662,10.6729,107101.0
2018-05-18 12:30:00,16.1,16.1,16.07,16.07,75772.0,10.6729,10.6729,10.653,10.653,75772.0
2018-05-18 12:35:00,16.07,16.08,16.07,16.07,20640.0,10.653,10.6596,10.653,10.653,20640.0
2018-05-18 12:40:00,16.08,16.08,16.07,16.07,24453.0,10.6596,10.6596,10.653,10.653,24453.0
2018-05-18 12:45:00,16.07,16.08,16.06,16.06,69401.0,10.653,10.6596,10.6463,10.6463,69401.0
2018-05-18 12:50:00,16.07,16.07,16.03,16.05,152923.0,10.653,10.653,10.6265,10.6397,152923.0
2018-05-18 12:55:00,16.04,16.06,16.04,16.05,49949.0,10.6331,10.6463,10.6331,10.6397,49949.0
2018-05-18 13:00:00,16.06,16.07,16.05,16.05,75366.0,10.6463,10.653,10.6397,10.6397,75366.0
2018-05-18 13:05:00,16.05,16.06,16.04,16.05,56405.0,10.6397,10.6463,10.6331,10.6397,56405.0
2018-05-18 13:10:00,16.05,16.05,16.04,16.05,35612.0,10.6397,10.6397,10.6331,10.6397,35612.0
2018-05-18 13:15:00,16.05,16.07,16.04,16.06,58325.0,10.6397,10.653,10.6331,10.6463,58325.0
2018-05-18 13:20:00,16.07,16.07,16.04,16.05,69660.0,10.653,10.653,10.6331,10.6397,69660.0
2018-05-18 13:25:00,16.05,16.06,16.04,16.05,88490.0,10.6397,10.6463,10.6331,10.6397,88490.0
2018-05-18 13:30:00,16.05,16.05,16.03,16.04,64763.0,10.6397,10.6397,10.6265,10.6331,64763.0
2018-05-18 13:35:00,16.04,16.06,16.02,16.04,98361.0,10.6331,10.6463,10.6198,10.6331,98361.0
2018-05-18 13:40:00,16.04,16.05,16.03,16.04,50000.0,10.6331,10.6397,10.6265,10.6331,50000.0
2018-05-18 13:45:00,16.05,16.06,16.04,16.05,31895.0,10.6397,10.6463,10.6331,10.6397,31895.0
2018-05-18 13:50:00,16.05,16.07,16.05,16.05,92696.0,10.6397,10.653,10.6397,10.6397,92696.0
2018-05-18 13:55:00,16.05,16.06,16.05,16.06,39003.0,10.6397,10.6463,10.6397,10.6463,39003.0
2018-05-18 14:00:00,16.06,16.07,16.04,16.05,76965.0,10.6463,10.653,10.6331,10.6397,76965.0
2018-05-18 14:05:00,16.04,16.05,16.03,16.05,61635.0,10.6331,10.6397,10.6265,10.6397,61635.0
2018-05-18 14:10:00,16.05,16.06,16.05,16.05,40560.0,10.6397,10.6463,10.6397,10.6397,40560.0
2018-05-18 14:15:00,16.06,16.06,16.05,16.05,51500.0,10.6463,10.6463,10.6397,10.6397,51500.0
2018-05-18 14:20:00,16.06,16.06,16.04,16.05,73878.0,10.6463,10.6463,10.6331,10.6397,73878.0
2018-05-18 14:25:00,16.05,16.07,16.04,16.04,130831.0,10.6397,10.653,10.6331,10.6331,130831.0
2018-05-18 14:30:00,16.04,16.05,16.04,16.05,40503.0,10.6331,10.6397,10.6331,10.6397,40503.0
2018-05-18 14:35:00,16.05,16.06,16.04,16.05,204869.0,10.6397,10.6463,10.6331,10.6397,204869.0
2018-05-18 14:40:00,16.05,16.06,16.05,16.06,28214.0,10.6397,10.6463,10.6397,10.6463,28214.0
2018-05-18 14:45:00,16.06,16.07,16.05,16.07,140475.0,10.6463,10.653,10.6397,10.653,140475.0
2018-05-18 14:50:00,16.06,16.07,16.06,16.07,66929.0,10.6463,10.653,10.6463,10.653,66929.0
2018-05-18 14:55:00,16.07,16.07,16.05,16.05,84803.0,10.653,10.653,10.6397,10.6397,84803.0
2018-05-18 15:00:00,16.05,16.06,16.04,16.05,150218.0,10.6397,10.6463,10.6331,10.6397,150218.0
2018-05-18 15:05:00,16.05,16.08,16.05,16.07,61716.0,10.6397,10.6596,10.6397,10.653,61716.0
2018-05-18 15:10:00,16.08,16.08,16.05,16.05,188631.0,10.6596,10.6596,10.6397,10.6397,188631.0
2018-05-18 15:15:00,16.06,16.07,16.05,16.07,81694.0,10.6463,10.653,10.6397,10.653,81694.0
2018-05-18 15:20:00,16.07,16.09,16.06,16.07,97644.0,10.653,10.6662,10.6463,10.653,97644.0
2018-05-18 15:25:00,16.07,16.07,16.05,16.05,80958.0,10.653,10.653,10.6397,10.6397,80958.0
2018-05-18 15:30:00,16.05,16.07,16.05,16.07,105348.0,10.6397,10.653,10.6397,10.653,105348.0
2018-05-18 15:35:00,16.07,16.08,16.06,16.07,177114.0,10.653,10.6596,10.6463,10.653,177114.0
2018-05-18 15:40:00,16.07,16.07,16.04,16.05,299383.0,10.653,10.653,10.6331,10.6397,299383.0
2018-05-18 15:45:00,16.05,16.07,16.04,16.07,260196.0,10.6397,10.653,10.6331,10.653,260196.0
2018-05-18 15:50:00,16.07,16.08,16.05,16.06,469787.0,10.653,10.6596,10.6397,10.6463,469787.0
2018-05-18 15:55:00,16.07,16.07,16.05,16.06,925191.0,10.653,10.653,10.6397,10.6463,925191.0
2018-05-21 09:30:00,16.11,16.16,16.04,16.06,458222.0,10.6795,10.7126,10.6331,10.6463,458222.0
2018-05-21 09:35:00,16.05,16.06,16.01,16.02,208078.0,10.6397,10.6463,10.6132,10.6198,208078.0
2018-05-21 09:40:00,16.02,16.05,16.01,16.04,116918.0,10.6198,10.6397,10.6132,10.6331,116918.0
2018-05-21 09:45:00,16.03,16.05,16.02,16.05,114986.0,10.6265,10.6397,10.6198,10.6397,114986.0
2018-05-21 09:50:00,16.05,16.1,16.05,16.08,245463.0,10.6397,10.6729,10.6397,10.6596,245463.0
2018-05-21 09:55:00,16.09,16.09,16.07,16.07,145417.0,10.6662,10.6662,10.653,10.653,145417.0
2018-05-21 10:00:00,16.07,16.08,16.02,16.03,112976.0,10.653,10.6596,10.6198,10.6265,112976.0
2018-05-21 10:05:00,16.03,16.05,16.0,16.02,119630.0,10.6265,10.6397,10.6066,10.6198,119630.0
2018-05-21 10:10:00,16.02,16.04,16.0,16.03,86758.0,10.6198,10.6331,10.6066,10.6265,86758.0
2018-05-21 10:15:00,16.03,16.04,16.01,16.03,107341.0,10.6265,10.6331,10.6132,10.6265,107341.0
2018-05-21 10:20:00,16.03,16.06,16.02,16.04,82000.0,10.6265,10.6463,10.6198,10.6331,82000.0
2018-05-21 10:25:00,16.05,16.05,16.02,16.03,48496.0,10.6397,10.6397,10.6198,10.6265,48496.0
2018-05-21 10:30:00,16.03,16.04,16.02,16.04,68667.0,10.6265,10.6331,10.6198,10.6331,68667.0
2018-05-21 10:35:00,16.04,16.04,16.01,16.01,87141.0,10.6331,10.6331,10.6132,10.6132,87141.0
2018-05-21 10:40:00,16.01,16.02,15.95,15.96,254614.0,10.6132,10.6198,10.5734,10.5801,254614.0
2018-05-21 10:45:00,15.96,15.97,15.95,15.97,114746.0,10.5801,10.5867,10.5734,10.5867,114746.0
2018-05-21 10:50:00,15.97,15.99,15.95,15.96,163544.0,10.5867,10.5999,10.5734,10.5801,163544.0
2018-05-21 10:55:00,15.97,15.99,15.96,15.99,78822.0,10.5867,10.5999,10.5801,10.5999,78822.0
2018-05-21 11:00:00,15.99,16.0,15.97,16.0,103296.0,10.5999,10.6066,10.5867,10.6066,103296.0
2018-05-21 11:05:00,15.99,16.0,15.99,16.0,54441.0,10.5999,10.6066,10.5999,10.6066,54441.0
2018-05-21 11:10:00,15.99,16.02,15.99,16.02,98295.0,10.5999,10.6198,10.5999,10.6198,98295.0
2018-05-21 11:15:00,16.02,16.04,16.0,16.02,96959.0,10.6198,10.6331,10.6066,10.6198,96959.0
2018-05-21 11:20:00,16.02,16.03,16.0,16.01,89296.0,10.6198,10.6265,10.6066,10.6132,89296.0
2018-05-21 11:25:00,16.0,16.01,15.98,15.99,114333.0,10.6066,10.6132,10.5933,10.5999,114333.0
2018-05-21 11:30:00,15.99,16.0,15.98,16.0,44169.0,10.5999,10.6066,10.5933,10.6066,44169.0
2018-05-21 11:35:00,16.0,16.0,15.99,15.99,45857.0,10.6066,10.6066,10.5999,10.5999,45857.0
2018-05-21 11:40:00,15.99,16.0,15.98,15.99,76116.0,10.5999,10.6066,10.5933,10.5999,76116.0
2018-05-21 11:45:00,15.98,15.99,15.97,15.98,79909.0,10.5933,10.5999,10.5867,10.5933,79909.0
2018-05-21 11:50:00,15.98,15.98,15.97,15.97,41521.0,10.5933,10.5933,10.5867,10.5867,41521.0
2018-05-21 11:55:00,15.97,15.98,15.97,15.97,42268.0,10.5867,10.5933,10.5867,10.5867,42268.0
2018-05-21 12:00:00,15.97,16.0,15.97,16.0,99552.0,10.5867,10.6066,10.5867,10.6066,99552.0
2018-05-21 12:05:00,16.0,16.01,15.99,16.0,109366.0,10.6066,10.6132,10.5999,10.6066,109366.0
2018-05-21 12:10:00,16.0,16.04,15.99,16.04,137380.0,10.6066,10.6331,10.5999,10.6331,137380.0
2018-05-21 12:15:00,16.04,16.04,16.01,16.02,86500.0,10.6331,10.6331,10.6132,10.6198,86500.0
2018-05-21 12:20:00,16.02,16.03,16.01,16.02,57546.0,10.6198,10.6265,10.6132,10.6198,57546.0
2018-05-21 12:25:00,16.02,16.02,16.01,16.02,24821.0,10.6198,10.6198,10.6132,10.6198,24821.0
2018-05-21 12:30:00,16.01,16.02,16.01,16.02,28236.0,10.6132,10.6198,10.6132,10.6198,28236.0
2018-05-21 12:35:00,16.02,16.02,16.01,16.01,32734.0,10.6198,10.6198,10.6132,10.6132,32734.0
2018-05-21 12:40:00,16.02,16.02,16.01,16.02,34182.0,10.6198,10.6198,10.6132,10.6198,34182.0
2018-05-21 12:45:00,16.02,16.02,16.01,16.02,42894.0,10.6198,10.6198,10.6132,10.6198,42894.0
2018-05-21 12:50:00,16.02,16.02,16.01,16.02,25939.0,10.6198,10.6198,10.6132,10.6198,25939.0
2018-05-21 12:55:00,16.02,16.04,16.01,16.04,123205.0,10.6198,10.6331,10.6132,10.6331,123205.0
2018-05-21 13:00:00,16.04,16.06,16.03,16.05,145644.0,10.6331,10.6463,10.6265,10.6397,145644.0
2018-05-21 13:05:00,16.05,16.06,16.04,16.04,25481.0,10.6397,10.6463,10.6331,10.6331,25481.0
2018-05-21 13:10:00,16.04,16.05,16.02,16.02,125413.0,10.6331,10.6397,10.6198,10.6198,125413.0
2018-05-21 13:15:00,16.03,16.04,16.02,16.03,73856.0,10.6265,10.6331,10.6198,10.6265,73856.0
2018-05-21 13:20:00,16.04,16.04,16.02,16.03,35410.0,10.6331,10.6331,10.6198,10.6265,35410.0
2018-05-21 13:25:00,16.02,16.03,16.02,16.03,112588.0,10.6198,10.6265,10.6198,10.6265,112588.0
2018-05-21 13:30:00,16.03,16.03,16.02,16.03,44119.0,10.6265,10.6265,10.6198,10.6265,44119.0
2018-05-21 13:35:00,16.03,16.03,16.01,16.01,61999.0,10.6265,10.6265,10.6132,10.6132,61999.0
2018-05-21 13:40:00,16.01,16.02,16.01,16.02,34420.0,10.6132,10.6198,10.6132,10.6198,34420.0
2018-05-21 13:45:00,16.02,16.02,16.01,16.01,54676.0,10.6198,10.6198,10.6132,10.6132,54676.0
2018-05-21 13:50:00,16.02,16.02,16.01,16.02,50053.0,10.6198,10.6198,10.6132,10.6198,50053.0
2018-05-21 13:55:00,16.01,16.02,16.0,16.0,50276.0,10.6132,10.6198,10.6066,10.6066,50276.0
2018-05-21 14:00:00,16.0,16.01,15.98,15.99,126856.0,10.6066,10.6132,10.5933,10.5999,126856.0
2018-05-21 14:05:00,15.98,15.99,15.95,15.96,180785.0,10.5933,10.5999,10.5734,10.5801,180785.0
2018-05-21 14:10:00,15.97,15.98,15.96,15.96,88751.0,10.5867,10.5933,10.5801,10.5801,88751.0
2018-05-21 14:15:00,15.97,15.99,15.96,15.99,73336.0,10.5867,10.5999,10.5801,10.5999,73336.0
2018-05-21 14:20:00,15.99,15.99,15.97,15.98,76686.0,10.5999,10.5999,10.5867,10.5933,76686.0
2018-05-21 14:25:00,15.98,15.99,15.97,15.99,43772.0,10.5933,10.5999,10.5867,10.5999,43772.0
2018-05-21 14:30:00,15.99,15.99,15.98,15.99,43429.0,10.5999,10.5999,10.5933,10.5999,43429.0
2018-05-21 14:35:00,15.99,16.0,15.98,15.99,111625.0,10.5999,10.6066,10.5933,10.5999,111625.0
2018-05-21 14:40:00,15.99,15.99,15.96,15.97,103088.0,10.5999,10.5999,10.5801,10.5867,103088.0
2018-05-21 14:45:00,15.97,15.99,15.96,15.99,131810.0,10.5867,10.5999,10.5801,10.5999,131810.0
2018-05-21 14:50:00,15.99,15.99,15.97,15.97,119372.0,10.5999,10.5999,10.5867,10.5867,119372.0
2018-05-21 14:55:00,15.98,15.98,15.97,15.97,57321.0,10.5933,10.5933,10.5867,10.5867,57321.0
2018-05-21 15:00:00,15.98,15.98,15.97,15.97,48666.0,10.5933,10.5933,10.5867,10.5867,48666.0
2018-05-21 15:05:00,15.98,15.99,15.97,15.99,125211.0,10.5933,10.5999,10.5867,10.5999,125211.0
2018-05-21 15:10:00,15.99,16.01,15.98,16.0,248928.0,10.5999,10.6132,10.5933,10.6066,248928.0
2018-05-21 15:15:00,16.0,16.01,15.99,16.0,117679.0,10.6066,10.6132,10.5999,10.6066,117679.0
2018-05-21 15:20:00,15.99,16.0,15.98,15.99,153920.0,10.5999,10.6066,10.5933,10.5999,153920.0
2018-05-21 15:25:00,15.99,16.0,15.98,16.0,137694.0,10.5999,10.6066,10.5933,10.6066,137694.0
2018-05-21 15:30:00,16.0,16.0,15.99,16.0,60240.0,10.6066,10.6066,10.5999,10.6066,60240.0
2018-05-21 15:35:00,16.0,16.0,15.99,16.0,124251.0,10.6066,10.6066,10.5999,10.6066,124251.0
2018-05-21 15:40:00,16.0,16.0,15.99,16.0,156638.0,10.6066,10.6066,10.5999,10.6066,156638.0
2018-05-21 15:45:00,16.0,16.0,15.97,15.98,256284.0,10.6066,10.6066,10.5867,10.5933,256284.0
2018-05-21 15:50:00,15.98,15.98,15.97,15.98,141394.0,10.5933,10.5933,10.5867,10.5933,141394.0
2018-05-21 15:55:00,15.98,15.98,15.97,15.98,688376.0,10.5933,10.5933,10.5867,10.5933,688376.0
2018-05-22 09:30:00,16.0,16.0,15.9,15.94,486079.0,10.6066,10.6066,10.5403,10.5668,486079.0
2018-05-22 09:35:00,15.94,16.0,15.92,15.98,95869.0,10.5668,10.6066,10.5535,10.5933,95869.0
2018-05-22 09:40:00,15.97,16.0,15.95,16.0,118271.0,10.5867,10.6066,10.5734,10.6066,118271.0
2018-05-22 09:45:00,16.0,16.01,15.96,15.96,78851.0,10.6066,10.6132,10.5801,10.5801,78851.0
2018-05-22 09:50:00,15.97,16.0,15.96,16.0,136694.0,10.5867,10.6066,10.5801,10.6066,136694.0
2018-05-22 09:55:00,16.0,16.03,15.96,16.03,199678.0,10.6066,10.6265,10.5801,10.6265,199678.0
2018-05-22 10:00:00,16.03,16.03,16.0,16.02,765987.0,10.6265,10.6265,10.6066,10.6198,765987.0
2018-05-22 10:05:00,16.01,16.02,15.99,16.01,249476.0,10.6132,10.6198,10.5999,10.6132,249476.0
2018-05-22 10:10:00,16.01,16.06,16.01,16.04,198148.0,10.6132,10.6463,10.6132,10.6331,198148.0
2018-05-22 10:15:00,16.04,16.06,15.99,16.0,212516.0,10.6331,10.6463,10.5999,10.6066,212516.0
2018-05-22 10:20:00,16.01,16.01,15.97,15.99,223442.0,10.6132,10.6132,10.5867,10.5999,223442.0
2018-05-22 10:25:00,16.0,16.0,15.98,15.99,91977.0,10.6066,10.6066,10.5933,10.5999,91977.0
2018-05-22 10:30:00,15.99,16.07,15.99,16.07,632707.0,10.5999,10.653,10.5999,10.653,632707.0
2018-05-22 10:35:00,16.07,16.1,16.05,16.1,174780.0,10.653,10.6729,10.6397,10.6729,174780.0
2018-05-22 10:40:00,16.09,16.12,16.09,16.1,102028.0,10.6662,10.6861,10.6662,10.6729,102028.0
2018-05-22 10:45:00,16.1,16.1,16.08,16.09,111024.0,10.6729,10.6729,10.6596,10.6662,111024.0
2018-05-22 10:50:00,16.08,16.11,16.07,16.11,121160.0,10.6596,10.6795,10.653,10.6795,121160.0
2018-05-22 10:55:00,16.11,16.13,16.09,16.1,76528.0,10.6795,10.6927,10.6662,10.6729,76528.0
2018-05-22 11:00:00,16.1,16.11,16.09,16.1,165470.0,10.6729,10.6795,10.6662,10.6729,165470.0
2018-05-22 11:05:00,16.1,16.11,16.08,16.1,129309.0,10.6729,10.6795,10.6596,10.6729,129309.0
2018-05-22 11:10:00,16.1,16.11,16.08,16.08,80001.0,10.6729,10.6795,10.6596,10.6596,80001.0
2018-05-22 11:15:00,16.08,16.09,16.06,16.07,186875.0,10.6596,10.6662,10.6463,10.653,186875.0
2018-05-22 11:20:00,16.08,16.1,16.07,16.1,115422.0,10.6596,10.6729,10.653,10.6729,115422.0
2018-05-22 11:25:00,16.09,16.11,16.08,16.1,92198.0,10.6662,10.6795,10.6596,10.6729,92198.0
2018-05-22 11:30:00,16.09,16.1,16.08,16.1,90680.0,10.6662,10.6729,10.6596,10.6729,90680.0
2018-05-22 11:35:00,16.1,16.11,16.09,16.11,120315.0,10.6729,10.6795,10.6662,10.6795,120315.0
2018-05-22 11:40:00,16.11,16.12,16.09,16.12,143739.0,10.6795,10.6861,10.6662,10.6861,143739.0
2018-05-22 11:45:00,16.11,16.14,16.11,16.13,79998.0,10.6795,10.6994,10.6795,10.6927,79998.0
2018-05-22 11:50:00,16.13,16.13,16.11,16.12,53688.0,10.6927,10.6927,10.6795,10.6861,53688.0
2018-05-22 11:55:00,16.12,16.12,16.1,16.11,81820.0,10.6861,10.6861,10.6729,10.6795,81820.0
2018-05-22 12:00:00,16.11,16.11,16.09,16.09,60757.0,10.6795,10.6795,10.6662,10.6662,60757.0
2018-05-22 12:05:00,16.1,16.12,16.09,16.12,103210.0,10.6729,10.6861,10.6662,10.6861,103210.0
2018-05-22 12:10:00,16.11,16.13,16.1,16.11,55949.0,10.6795,10.6927,10.6729,10.6795,55949.0
2018-05-22 12:15:00,16.11,16.12,16.1,16.11,93093.0,10.6795,10.6861,10.6729,10.6795,93093.0
2018-05-22 12:20:00,16.11,16.12,16.08,16.1,136658.0,10.6795,10.6861,10.6596,10.6729,136658.0
2018-05-22 12:25:00,16.09,16.11,16.08,16.11,110595.0,10.6662,10.6795,10.6596,10.6795,110595.0
2018-05-22 12:30:00,16.1,16.12,16.1,16.11,67383.0,10.6729,10.6861,10.6729,10.6795,67383.0
2018-05-22 12:35:00,16.11,16.11,16.08,16.1,56376.0,10.6795,10.6795,10.6596,10.6729,56376.0
2018-05-22 12:40:00,16.1,16.1,16.09,16.1,10391.0,10.6729,10.6729,10.6662,10.6729,10391.0
2018-05-22 12:45:00,16.1,16.1,16.08,16.09,67600.0,10.6729,10.6729,10.6596,10.6662,67600.0
2018-05-22 12:50:00,16.09,16.11,16.08,16.11,94720.0,10.6662,10.6795,10.6596,10.6795,94720.0
2018-05-22 12:55:00,16.1,16.11,16.1,16.1,25799.0,10.6729,10.6795,10.6729,10.6729,25799.0
2018-05-22 13:00:00,16.1,16.11,16.09,16.11,73495.0,10.6729,10.6795,10.6662,10.6795,73495.0
2018-05-22 13:05:00,16.11,16.11,16.08,16.09,93166.0,10.6795,10.6795,10.6596,10.6662,93166.0
2018-05-22 13:10:00,16.08,16.09,16.08,16.09,20186.0,10.6596,10.6662,10.6596,10.6662,20186.0
2018-05-22 13:15:00,16.09,16.09,16.08,16.09,54348.0,10.6662,10.6662,10.6596,10.6662,54348.0
2018-05-22 13:20:00,16.09,16.09,16.06,16.06,77897.0,10.6662,10.6662,10.6463,10.6463,77897.0
2018-05-22 13:25:00,16.06,16.07,16.05,16.07,163398.0,10.6463,10.653,10.6397,10.653,163398.0
2018-05-22 13:30:00,16.07,16.08,16.06,16.08,113642.0,10.653,10.6596,10.6463,10.6596,113642.0
2018-05-22 13:35:00,16.07,16.08,16.07,16.07,41400.0,10.653,10.6596,10.653,10.653,41400.0
2018-05-22 13:40:00,16.07,16.08,16.06,16.07,51538.0,10.653,10.6596,10.6463,10.653,51538.0
2018-05-22 13:45:00,16.07,16.07,16.05,16.05,59207.0,10.653,10.653,10.6397,10.6397,59207.0
2018-05-22 13:50:00,16.05,16.06,16.05,16.06,23694.0,10.6397,10.6463,10.6397,10.6463,23694.0
2018-05-22 13:55:00,16.06,16.06,16.05,16.05,28055.0,10.6463,10.6463,10.6397,10.6397,28055.0
2018-05-22 14:00:00,16.05,16.06,16.05,16.05,40339.0,10.6397,10.6463,10.6397,10.6397,40339.0
2018-05-22 14:05:00,16.05,16.06,16.04,16.05,59528.0,10.6397,10.6463,10.6331,10.6397,59528.0
2018-05-22 14:10:00,16.05,16.06,16.04,16.05,43912.0,10.6397,10.6463,10.6331,10.6397,43912.0
2018-05-22 14:15:00,16.05,16.06,16.04,16.05,59085.0,10.6397,10.6463,10.6331,10.6397,59085.0
2018-05-22 14:20:00,16.05,16.05,16.04,16.05,41141.0,10.6397,10.6397,10.6331,10.6397,41141.0
2018-05-22 14:25:00,16.04,16.06,16.04,16.05,83823.0,10.6331,10.6463,10.6331,10.6397,83823.0
2018-05-22 14:30:00,16.05,16.06,16.03,16.04,98362.0,10.6397,10.6463,10.6265,10.6331,98362.0
2018-05-22 14:35:00,16.04,16.05,16.02,16.03,121604.0,10.6331,10.6397,10.6198,10.6265,121604.0
2018-05-22 14:40:00,16.02,16.03,16.01,16.02,49326.0,10.6198,10.6265,10.6132,10.6198,49326.0
2018-05-22 14:45:00,16.02,16.02,16.01,16.02,53674.0,10.6198,10.6198,10.6132,10.6198,53674.0
2018-05-22 14:50:00,16.02,16.02,15.98,16.0,170995.0,10.6198,10.6198,10.5933,10.6066,170995.0
2018-05-22 14:55:00,15.99,16.0,15.97,15.98,203048.0,10.5999,10.6066,10.5867,10.5933,203048.0
2018-05-22 15:00:00,15.98,15.99,15.96,15.97,122068.0,10.5933,10.5999,10.5801,10.5867,122068.0
2018-05-22 15:05:00,15.97,15.97,15.93,15.94,287503.0,10.5867,10.5867,10.5602,10.5668,287503.0
2018-05-22 15:10:00,15.94,15.96,15.92,15.95,130191.0,10.5668,10.5801,10.5535,10.5734,130191.0
2018-05-22 15:15:00,15.94,15.95,15.92,15.95,112667.0,10.5668,10.5734,10.5535,10.5734,112667.0
2018-05-22 15:20:00,15.95,15.95,15.91,15.93,126016.0,10.5734,10.5734,10.5469,10.5602,126016.0
2018-05-22 15:25:00,15.92,15.94,15.92,15.93,118612.0,10.5535,10.5668,10.5535,10.5602,118612.0
2018-05-22 15:30:00,15.93,15.93,15.9,15.91,144279.0,10.5602,10.5602,10.5403,10.5469,144279.0
2018-05-22 15:35:00,15.91,15.91,15.87,15.9,410398.0,10.5469,10.5469,10.5204,10.5403,410398.0
2018-05-22 15:40:00,15.89,15.93,15.89,15.91,189892.0,10.5336,10.5602,10.5336,10.5469,189892.0
2018-05-22 15:45:00,15.91,15.95,15.9,15.94,700534.0,10.5469,10.5734,10.5403,10.5668,700534.0
2018-05-22 15:50:00,15.94,15.96,15.92,15.95,523498.0,10.5668,10.5801,10.5535,10.5734,523498.0
2018-05-22 15:55:00,15.95,15.96,15.93,15.94,825376.0,10.5734,10.5801,10.5602,10.5668,825376.0
2018-05-23 09:30:00,15.85,15.96,15.8,15.88,626766.0,10.5071,10.5801,10.474,10.527,626766.0
2018-05-23 09:35:00,15.88,15.94,15.86,15.94,131239.0,10.527,10.5668,10.5138,10.5668,131239.0
2018-05-23 09:40:00,15.94,15.99,15.92,15.95,301432.0,10.5668,10.5999,10.5535,10.5734,301432.0
2018-05-23 09:45:00,15.96,15.99,15.95,15.98,628173.0,10.5801,10.5999,10.5734,10.5933,628173.0
2018-05-23 09:50:00,15.98,15.99,15.96,15.97,143420.0,10.5933,10.5999,10.5801,10.5867,143420.0
2018-05-23 09:55:00,15.97,15.98,15.94,15.96,115049.0,10.5867,10.5933,10.5668,10.5801,115049.0
2018-05-23 10:00:00,15.97,15.99,15.95,15.98,205799.0,10.5867,10.5999,10.5734,10.5933,205799.0
2018-05-23 10:05:00,15.98,15.99,15.96,15.97,128816.0,10.5933,10.5999,10.5801,10.5867,128816.0
2018-05-23 10:10:00,15.98,16.03,15.97,16.03,376744.0,10.5933,10.6265,10.5867,10.6265,376744.0
2018-05-23 10:15:00,16.03,16.04,16.0,16.01,110919.0,10.6265,10.6331,10.6066,10.6132,110919.0
2018-05-23 10:20:00,16.0,16.02,16.0,16.01,118036.0,10.6066,10.6198,10.6066,10.6132,118036.0
2018-05-23 10:25:00,16.01,16.03,16.0,16.02,75042.0,10.6132,10.6265,10.6066,10.6198,75042.0
2018-05-23 10:30:00,16.01,16.02,15.91,15.92,340217.0,10.6132,10.6198,10.5469,10.5535,340217.0
2018-05-23 10:35:00,15.92,15.98,15.92,15.98,113297.0,10.5535,10.5933,10.5535,10.5933,113297.0
2018-05-23 10:40:00,15.97,16.0,15.95,15.99,152842.0,10.5867,10.6066,10.5734,10.5999,152842.0
2018-05-23 10:45:00,15.99,16.0,15.98,15.99,491525.0,10.5999,10.6066,10.5933,10.5999,491525.0
2018-05-23 10:50:00,15.99,15.99,15.95,15.98,138394.0,10.5999,10.5999,10.5734,10.5933,138394.0
2018-05-23 10:55:00,15.98,15.99,15.97,15.97,141013.0,10.5933,10.5999,10.5867,10.5867,141013.0
2018-05-23 11:00:00,15.98,16.0,15.97,16.0,162762.0,10.5933,10.6066,10.5867,10.6066,162762.0
2018-05-23 11:05:00,16.0,16.01,15.99,16.0,159071.0,10.6066,10.6132,10.5999,10.6066,159071.0
2018-05-23 11:10:00,16.01,16.01,15.99,16.0,131613.0,10.6132,10.6132,10.5999,10.6066,131613.0
2018-05-23 11:15:00,16.0,16.04,15.99,16.03,198271.0,10.6066,10.6331,10.5999,10.6265,198271.0
2018-05-23 11:20:00,16.03,16.06,16.02,16.05,88588.0,10.6265,10.6463,10.6198,10.6397,88588.0
2018-05-23 11:25:00,16.05,16.06,16.03,16.03,161283.0,10.6397,10.6463,10.6265,10.6265,161283.0
2018-05-23 11:30:00,16.04,16.04,16.01,16.02,127815.0,10.6331,10.6331,10.6132,10.6198,127815.0
2018-05-23 11:35:00,16.01,16.03,16.0,16.03,106118.0,10.6132,10.6265,10.6066,10.6265,106118.0
2018-05-23 11:40:00,16.03,16.09,16.03,16.09,171678.0,10.6265,10.6662,10.6265,10.6662,171678.0
2018-05-23 11:45:00,16.09,16.13,16.08,16.13,117720.0,10.6662,10.6927,10.6596,10.6927,117720.0
2018-05-23 11:50:00,16.13,16.13,16.09,16.1,151582.0,10.6927,10.6927,10.6662,10.6729,151582.0
2018-05-23 11:55:00,16.1,16.11,16.09,16.09,97826.0,10.6729,10.6795,10.6662,10.6662,97826.0
2018-05-23 12:00:00,16.09,16.1,16.07,16.09,57635.0,10.6662,10.6729,10.653,10.6662,57635.0
2018-05-23 12:05:00,16.09,16.1,16.08,16.09,96389.0,10.6662,10.6729,10.6596,10.6662,96389.0
2018-05-23 12:10:00,16.09,16.09,16.07,16.07,106076.0,10.6662,10.6662,10.653,10.653,106076.0
2018-05-23 12:15:00,16.07,16.08,16.05,16.05,108849.0,10.653,10.6596,10.6397,10.6397,108849.0
2018-05-23 12:20:00,16.05,16.07,16.03,16.05,173262.0,10.6397,10.653,10.6265,10.6397,173262.0
2018-05-23 12:25:00,16.04,16.05,16.01,16.01,95140.0,10.6331,10.6397,10.6132,10.6132,95140.0
2018-05-23 12:30:00,16.02,16.03,16.0,16.02,405672.0,10.6198,10.6265,10.6066,10.6198,405672.0
2018-05-23 12:35:00,16.01,16.04,16.0,16.04,590657.0,10.6132,10.6331,10.6066,10.6331,590657.0
2018-05-23 12:40:00,16.04,16.07,16.03,16.07,73225.0,10.6331,10.653,10.6265,10.653,73225.0
2018-05-23 12:45:00,16.06,16.07,16.05,16.07,71365.0,10.6463,10.653,10.6397,10.653,71365.0
2018-05-23 12:50:00,16.06,16.07,16.06,16.06,40878.0,10.6463,10.653,10.6463,10.6463,40878.0
2018-05-23 12:55:00,16.07,16.09,16.06,16.09,65776.0,10.653,10.6662,10.6463,10.6662,65776.0
2018-05-23 13:00:00,16.09,16.09,16.07,16.08,84019.0,10.6662,10.6662,10.653,10.6596,84019.0
2018-05-23 13:05:00,16.07,16.09,16.06,16.08,126017.0,10.653,10.6662,10.6463,10.6596,126017.0
2018-05-23 13:10:00,16.07,16.09,16.07,16.09,90237.0,10.653,10.6662,10.653,10.6662,90237.0
2018-05-23 13:15:00,16.09,16.09,16.07,16.08,59315.0,10.6662,10.6662,10.653,10.6596,59315.0
2018-05-23 13:20:00,16.08,16.11,16.07,16.1,219984.0,10.6596,10.6795,10.653,10.6729,219984.0
2018-05-23 13:25:00,16.11,16.12,16.1,16.12,103989.0,10.6795,10.6861,10.6729,10.6861,103989.0
2018-05-23 13:30:00,16.12,16.13,16.1,16.12,84827.0,10.6861,10.6927,10.6729,10.6861,84827.0
2018-05-23 13:35:00,16.12,16.12,16.1,16.12,33540.0,10.6861,10.6861,10.6729,10.6861,33540.0
2018-05-23 13:40:00,16.12,16.13,16.11,16.13,94047.0,10.6861,10.6927,10.6795,10.6927,94047.0
2018-05-23 13:45:00,16.13,16.13,16.11,16.12,42046.0,10.6927,10.6927,10.6795,10.6861,42046.0
2018-05-23 13:50:00,16.12,16.12,16.11,16.12,32708.0,10.6861,10.6861,10.6795,10.6861,32708.0
2018-05-23 13:55:00,16.12,16.12,16.11,16.12,48288.0,10.6861,10.6861,10.6795,10.6861,48288.0
2018-05-23 14:00:00,16.11,16.12,16.08,16.12,135804.0,10.6795,10.6861,10.6596,10.6861,135804.0
2018-05-23 14:05:00,16.12,16.17,16.11,16.16,173238.0,10.6861,10.7193,10.6795,10.7126,173238.0
2018-05-23 14:10:00,16.16,16.2,16.16,16.2,142770.0,10.7126,10.7391,10.7126,10.7391,142770.0
2018-05-23 14:15:00,16.2,16.2,16.17,16.19,138962.0,10.7391,10.7391,10.7193,10.7325,138962.0
2018-05-23 14:20:00,16.19,16.2,16.17,16.2,72059.0,10.7325,10.7391,10.7193,10.7391,72059.0
2018-05-23 14:25:00,16.2,16.21,16.18,16.21,227785.0,10.7391,10.7458,10.7259,10.7458,227785.0
2018-05-23 14:30:00,16.21,16.21,16.18,16.19,95235.0,10.7458,10.7458,10.7259,10.7325,95235.0
2018-05-23 14:35:00,16.19,16.19,16.18,16.19,54230.0,10.7325,10.7325,10.7259,10.7325,54230.0
2018-05-23 14:40:00,16.19,16.19,16.18,16.18,100230.0,10.7325,10.7325,10.7259,10.7259,100230.0
2018-05-23 14:45:00,16.18,16.19,16.16,16.18,110096.0,10.7259,10.7325,10.7126,10.7259,110096.0
2018-05-23 14:50:00,16.18,16.19,16.17,16.18,101810.0,10.7259,10.7325,10.7193,10.7259,101810.0
2018-05-23 14:55:00,16.18,16.2,16.17,16.19,123268.0,10.7259,10.7391,10.7193,10.7325,123268.0
2018-05-23 15:00:00,16.19,16.2,16.18,16.2,56330.0,10.7325,10.7391,10.7259,10.7391,56330.0
2018-05-23 15:05:00,16.19,16.2,16.17,16.18,70805.0,10.7325,10.7391,10.7193,10.7259,70805.0
2018-05-23 15:10:00,16.18,16.19,16.17,16.18,81948.0,10.7259,10.7325,10.7193,10.7259,81948.0
2018-05-23 15:15:00,16.18,16.18,16.17,16.17,29021.0,10.7259,10.7259,10.7193,10.7193,29021.0
2018-05-23 15:20:00,16.18,16.18,16.16,16.16,83845.0,10.7259,10.7259,10.7126,10.7126,83845.0
2018-05-23 15:25:00,16.16,16.18,16.16,16.17,122147.0,10.7126,10.7259,10.7126,10.7193,122147.0
2018-05-23 15:30:00,16.17,16.18,16.16,16.18,182225.0,10.7193,10.7259,10.7126,10.7259,182225.0
2018-05-23 15:35:00,16.17,16.18,16.17,16.18,208940.0,10.7193,10.7259,10.7193,10.7259,208940.0
2018-05-23 15:40:00,16.18,16.18,16.16,16.17,247599.0,10.7259,10.7259,10.7126,10.7193,247599.0
2018-05-23 15:45:00,16.18,16.19,16.17,16.19,361361.0,10.7259,10.7325,10.7193,10.7325,361361.0
2018-05-23 15:50:00,16.19,16.2,16.18,16.19,482705.0,10.7325,10.7391,10.7259,10.7325,482705.0
2018-05-23 15:55:00,16.19,16.19,16.17,16.19,784989.0,10.7325,10.7325,10.7193,10.7325,784989.0
2018-05-24 09:30:00,16.14,16.14,16.05,16.1,424521.0,10.6994,10.6994,10.6397,10.6729,424521.0
2018-05-24 09:35:00,16.09,16.11,16.05,16.05,100023.0,10.6662,10.6795,10.6397,10.6397,100023.0
2018-05-24 09:40:00,16.07,16.07,15.98,16.0,237394.0,10.653,10.653,10.5933,10.6066,237394.0
2018-05-24 09:45:00,16.0,16.01,15.95,15.97,259697.0,10.6066,10.6132,10.5734,10.5867,259697.0
2018-05-24 09:50:00,15.97,16.0,15.91,16.0,127700.0,10.5867,10.6066,10.5469,10.6066,127700.0
2018-05-24 09:55:00,16.0,16.02,15.97,16.02,108687.0,10.6066,10.6198,10.5867,10.6198,108687.0
2018-05-24 10:00:00,16.02,16.04,16.01,16.02,106191.0,10.6198,10.6331,10.6132,10.6198,106191.0
2018-05-24 10:05:00,16.01,16.05,16.01,16.01,86462.0,10.6132,10.6397,10.6132,10.6132,86462.0
2018-05-24 10:10:00,16.01,16.02,15.98,15.98,134739.0,10.6132,10.6198,10.5933,10.5933,134739.0
2018-05-24 10:15:00,15.98,15.99,15.96,15.97,112685.0,10.5933,10.5999,10.5801,10.5867,112685.0
2018-05-24 10:20:00,15.97,15.98,15.93,15.93,135690.0,10.5867,10.5933,10.5602,10.5602,135690.0
2018-05-24 10:25:00,15.94,15.95,15.91,15.93,138172.0,10.5668,10.5734,10.5469,10.5602,138172.0
2018-05-24 10:30:00,15.93,15.93,15.91,15.93,100468.0,10.5602,10.5602,10.5469,10.5602,100468.0
2018-05-24 10:35:00,15.93,15.96,15.92,15.96,89995.0,10.5602,10.5801,10.5535,10.5801,89995.0
2018-05-24 10:40:00,15.96,15.99,15.95,15.99,80448.0,10.5801,10.5999,10.5734,10.5999,80448.0
2018-05-24 10:45:00,15.99,16.0,15.97,15.99,117052.0,10.5999,10.6066,10.5867,10.5999,117052.0
2018-05-24 10:50:00,15.99,15.99,15.96,15.96,91554.0,10.5999,10.5999,10.5801,10.5801,91554.0
2018-05-24 10:55:00,15.96,15.97,15.93,15.97,126310.0,10.5801,10.5867,10.5602,10.5867,126310.0
2018-05-24 11:00:00,15.97,15.99,15.95,15.99,127956.0,10.5867,10.5999,10.5734,10.5999,127956.0
2018-05-24 11:05:00,15.99,16.01,15.98,16.0,92568.0,10.5999,10.6132,10.5933,10.6066,92568.0
2018-05-24 11:10:00,16.0,16.0,15.98,16.0,78942.0,10.6066,10.6066,10.5933,10.6066,78942.0
2018-05-24 11:15:00,15.99,16.02,15.99,16.01,177798.0,10.5999,10.6198,10.5999,10.6132,177798.0
2018-05-24 11:20:00,16.01,16.03,16.0,16.02,73083.0,10.6132,10.6265,10.6066,10.6198,73083.0
2018-05-24 11:25:00,16.02,16.03,16.01,16.03,111440.0,10.6198,10.6265,10.6132,10.6265,111440.0
2018-05-24 11:30:00,16.03,16.04,16.01,16.03,195947.0,10.6265,10.6331,10.6132,10.6265,195947.0
2018-05-24 11:35:00,16.03,16.03,15.98,16.0,127161.0,10.6265,10.6265,10.5933,10.6066,127161.0
2018-05-24 11:40:00,16.0,16.03,15.99,16.03,75961.0,10.6066,10.6265,10.5999,10.6265,75961.0
2018-05-24 11:45:00,16.03,16.04,16.02,16.02,115379.0,10.6265,10.6331,10.6198,10.6198,115379.0
2018-05-24 11:50:00,16.03,16.03,16.0,16.02,98715.0,10.6265,10.6265,10.6066,10.6198,98715.0
2018-05-24 11:55:00,16.02,16.03,16.0,16.01,81731.0,10.6198,10.6265,10.6066,10.6132,81731.0
2018-05-24 12:00:00,16.01,16.02,15.98,15.99,55547.0,10.6132,10.6198,10.5933,10.5999,55547.0
2018-05-24 12:05:00,15.99,16.0,15.98,16.0,46707.0,10.5999,10.6066,10.5933,10.6066,46707.0
2018-05-24 12:10:00,16.0,16.02,15.99,16.0,72595.0,10.6066,10.6198,10.5999,10.6066,72595.0
2018-05-24 12:15:00,16.0,16.0,15.99,16.0,38255.0,10.6066,10.6066,10.5999,10.6066,38255.0
2018-05-24 12:20:00,16.0,16.0,15.98,15.99,68289.0,10.6066,10.6066,10.5933,10.5999,68289.0
2018-05-24 12:25:00,15.99,15.99,15.96,15.98,90519.0,10.5999,10.5999,10.5801,10.5933,90519.0
2018-05-24 12:30:00,15.98,15.98,15.97,15.98,52270.0,10.5933,10.5933,10.5867,10.5933,52270.0
2018-05-24 12:35:00,15.98,15.98,15.95,15.95,88488.0,10.5933,10.5933,10.5734,10.5734,88488.0
2018-05-24 12:40:00,15.95,15.96,15.95,15.96,44498.0,10.5734,10.5801,10.5734,10.5801,44498.0
2018-05-24 12:45:00,15.96,15.96,15.95,15.96,61041.0,10.5801,10.5801,10.5734,10.5801,61041.0
2018-05-24 12:50:00,15.96,15.96,15.93,15.94,127438.0,10.5801,10.5801,10.5602,10.5668,127438.0
2018-05-24 12:55:00,15.93,15.94,15.93,15.93,37819.0,10.5602,10.5668,10.5602,10.5602,37819.0
2018-05-24 13:00:00,15.94,15.95,15.93,15.95,82774.0,10.5668,10.5734,10.5602,10.5734,82774.0
2018-05-24 13:05:00,15.95,15.97,15.94,15.97,47191.0,10.5734,10.5867,10.5668,10.5867,47191.0
2018-05-24 13:10:00,15.97,16.0,15.96,15.99,108968.0,10.5867,10.6066,10.5801,10.5999,108968.0
2018-05-24 13:15:00,15.99,15.99,15.97,15.98,51808.0,10.5999,10.5999,10.5867,10.5933,51808.0
2018-05-24 13:20:00,15.98,15.98,15.96,15.97,57940.0,10.5933,10.5933,10.5801,10.5867,57940.0
2018-05-24 13:25:00,15.97,15.97,15.95,15.96,71437.0,10.5867,10.5867,10.5734,10.5801,71437.0
2018-05-24 13:30:00,15.96,15.98,15.95,15.98,111908.0,10.5801,10.5933,10.5734,10.5933,111908.0
2018-05-24 13:35:00,15.98,15.99,15.97,15.99,55372.0,10.5933,10.5999,10.5867,10.5999,55372.0
2018-05-24 13:40:00,15.99,16.0,15.98,16.0,47464.0,10.5999,10.6066,10.5933,10.6066,47464.0
2018-05-24 13:45:00,16.0,16.02,15.99,16.01,88537.0,10.6066,10.6198,10.5999,10.6132,88537.0
2018-05-24 13:50:00,16.01,16.02,15.99,16.0,89418.0,10.6132,10.6198,10.5999,10.6066,89418.0
2018-05-24 13:55:00,16.0,16.01,15.99,16.0,70425.0,10.6066,10.6132,10.5999,10.6066,70425.0
2018-05-24 14:00:00,16.0,16.01,15.98,16.0,90572.0,10.6066,10.6132,10.5933,10.6066,90572.0
2018-05-24 14:05:00,16.0,16.0,15.99,16.0,59914.0,10.6066,10.6066,10.5999,10.6066,59914.0
2018-05-24 14:10:00,16.0,16.0,15.99,16.0,41712.0,10.6066,10.6066,10.5999,10.6066,41712.0
2018-05-24 14:15:00,16.0,16.0,15.96,15.97,124947.0,10.6066,10.6066,10.5801,10.5867,124947.0
2018-05-24 14:20:00,15.98,15.98,15.97,15.98,35142.0,10.5933,10.5933,10.5867,10.5933,35142.0
2018-05-24 14:25:00,15.98,15.98,15.96,15.97,148192.0,10.5933,10.5933,10.5801,10.5867,148192.0
2018-05-24 14:30:00,15.97,15.97,15.95,15.96,66688.0,10.5867,10.5867,10.5734,10.5801,66688.0
2018-05-24 14:35:00,15.96,15.96,15.95,15.96,39616.0,10.5801,10.5801,10.5734,10.5801,39616.0
2018-05-24 14:40:00,15.96,15.96,15.94,15.95,95258.0,10.5801,10.5801,10.5668,10.5734,95258.0
2018-05-24 14:45:00,15.95,15.95,15.94,15.94,48111.0,10.5734,10.5734,10.5668,10.5668,48111.0
2018-05-24 14:50:00,15.95,15.95,15.94,15.95,53543.0,10.5734,10.5734,10.5668,10.5734,53543.0
2018-05-24 14:55:00,15.95,15.97,15.94,15.96,226974.0,10.5734,10.5867,10.5668,10.5801,226974.0
2018-05-24 15:00:00,15.95,15.97,15.94,15.97,143211.0,10.5734,10.5867,10.5668,10.5867,143211.0
2018-05-24 15:05:00,15.96,15.98,15.95,15.98,137885.0,10.5801,10.5933,10.5734,10.5933,137885.0
2018-05-24 15:10:00,15.97,15.99,15.96,15.98,866112.0,10.5867,10.5999,10.5801,10.5933,866112.0
2018-05-24 15:15:00,15.97,16.0,15.97,15.98,384745.0,10.5867,10.6066,10.5867,10.5933,384745.0
2018-05-24 15:20:00,15.98,15.99,15.97,15.98,131432.0,10.5933,10.5999,10.5867,10.5933,131432.0
2018-05-24 15:25:00,15.98,15.98,15.94,15.95,131087.0,10.5933,10.5933,10.5668,10.5734,131087.0
2018-05-24 15:30:00,15.95,15.95,15.92,15.94,200654.0,10.5734,10.5734,10.5535,10.5668,200654.0
2018-05-24 15:35:00,15.94,15.94,15.91,15.92,153078.0,10.5668,10.5668,10.5469,10.5535,153078.0
2018-05-24 15:40:00,15.92,15.92,15.87,15.87,244345.0,10.5535,10.5535,10.5204,10.5204,244345.0
2018-05-24 15:45:00,15.87,15.89,15.85,15.89,626535.0,10.5204,10.5336,10.5071,10.5336,626535.0
2018-05-24 15:50:00,15.89,15.9,15.86,15.87,730423.0,10.5336,10.5403,10.5138,10.5204,730423.0
2018-05-24 15:55:00,15.87,15.9,15.86,15.88,1062728.0,10.5204,10.5403,10.5138,10.527,1062728.0
2018-05-25 09:30:00,15.75,15.79,15.67,15.73,565255.0,10.4408,10.4674,10.3878,10.4276,565255.0
2018-05-25 09:35:00,15.73,15.76,15.69,15.71,466073.0,10.4276,10.4475,10.4011,10.4143,466073.0
2018-05-25 09:40:00,15.7,15.73,15.69,15.73,326481.0,10.4077,10.4276,10.4011,10.4276,326481.0
2018-05-25 09:45:00,15.73,15.73,15.69,15.71,276763.0,10.4276,10.4276,10.4011,10.4143,276763.0
2018-05-25 09:50:00,15.72,15.73,15.68,15.73,228171.0,10.421,10.4276,10.3944,10.4276,228171.0
2018-05-25 09:55:00,15.73,15.74,15.67,15.74,254405.0,10.4276,10.4342,10.3878,10.4342,254405.0
2018-05-25 10:00:00,15.73,15.74,15.65,15.66,248644.0,10.4276,10.4342,10.3745,10.3812,248644.0
2018-05-25 10:05:00,15.66,15.67,15.61,15.62,284797.0,10.3812,10.3878,10.348,10.3547,284797.0
2018-05-25 10:10:00,15.63,15.66,15.6,15.62,263395.0,10.3613,10.3812,10.3414,10.3547,263395.0
2018-05-25 10:15:00,15.61,15.63,15.6,15.6,250569.0,10.348,10.3613,10.3414,10.3414,250569.0
2018-05-25 10:20:00,15.61,15.64,15.59,15.6,232808.0,10.348,10.3679,10.3348,10.3414,232808.0
2018-05-25 10:25:00,15.6,15.64,15.59,15.63,189756.0,10.3414,10.3679,10.3348,10.3613,189756.0
2018-05-25 10:30:00,15.63,15.63,15.58,15.59,106626.0,10.3613,10.3613,10.3281,10.3348,106626.0
2018-05-25 10:35:00,15.59,15.63,15.57,15.62,129583.0,10.3348,10.3613,10.3215,10.3547,129583.0
2018-05-25 10:40:00,15.62,15.65,15.62,15.63,139642.0,10.3547,10.3745,10.3547,10.3613,139642.0
2018-05-25 10:45:00,15.63,15.66,15.63,15.64,132244.0,10.3613,10.3812,10.3613,10.3679,132244.0
2018-05-25 10:50:00,15.65,15.67,15.64,15.66,132033.0,10.3745,10.3878,10.3679,10.3812,132033.0
2018-05-25 10:55:00,15.65,15.67,15.64,15.66,115084.0,10.3745,10.3878,10.3679,10.3812,115084.0
2018-05-25 11:00:00,15.65,15.67,15.63,15.63,92044.0,10.3745,10.3878,10.3613,10.3613,92044.0
2018-05-25 11:05:00,15.62,15.67,15.62,15.67,112039.0,10.3547,10.3878,10.3547,10.3878,112039.0
2018-05-25 11:10:00,15.67,15.69,15.65,15.69,125707.0,10.3878,10.4011,10.3745,10.4011,125707.0
2018-05-25 11:15:00,15.69,15.7,15.66,15.66,135855.0,10.4011,10.4077,10.3812,10.3812,135855.0
2018-05-25 11:20:00,15.66,15.68,15.65,15.67,101207.0,10.3812,10.3944,10.3745,10.3878,101207.0
2018-05-25 11:25:00,15.67,15.69,15.66,15.67,100070.0,10.3878,10.4011,10.3812,10.3878,100070.0
2018-05-25 11:30:00,15.66,15.68,15.65,15.67,86349.0,10.3812,10.3944,10.3745,10.3878,86349.0
2018-05-25 11:35:00,15.67,15.67,15.63,15.63,104759.0,10.3878,10.3878,10.3613,10.3613,104759.0
2018-05-25 11:40:00,15.63,15.64,15.6,15.63,96524.0,10.3613,10.3679,10.3414,10.3613,96524.0
2018-05-25 11:45:00,15.63,15.66,15.62,15.66,140903.0,10.3613,10.3812,10.3547,10.3812,140903.0
2018-05-25 11:50:00,15.66,15.69,15.65,15.69,66954.0,10.3812,10.4011,10.3745,10.4011,66954.0
2018-05-25 11:55:00,15.69,15.69,15.66,15.67,232159.0,10.4011,10.4011,10.3812,10.3878,232159.0
2018-05-25 12:00:00,15.66,15.68,15.65,15.68,74812.0,10.3812,10.3944,10.3745,10.3944,74812.0
2018-05-25 12:05:00,15.68,15.69,15.65,15.68,202429.0,10.3944,10.4011,10.3745,10.3944,202429.0
2018-05-25 12:10:00,15.68,15.69,15.66,15.69,95830.0,10.3944,10.4011,10.3812,10.4011,95830.0
2018-05-25 12:15:00,15.69,15.69,15.66,15.67,77893.0,10.4011,10.4011,10.3812,10.3878,77893.0
2018-05-25 12:20:00,15.66,15.7,15.66,15.7,113871.0,10.3812,10.4077,10.3812,10.4077,113871.0
2018-05-25 12:25:00,15.7,15.71,15.69,15.7,64995.0,10.4077,10.4143,10.4011,10.4077,64995.0
2018-05-25 12:30:00,15.7,15.72,15.69,15.72,71382.0,10.4077,10.421,10.4011,10.421,71382.0
2018-05-25 12:35:00,15.72,15.72,15.7,15.71,106404.0,10.421,10.421,10.4077,10.4143,106404.0
2018-05-25 12:40:00,15.71,15.72,15.69,15.7,161759.0,10.4143,10.421,10.4011,10.4077,161759.0
2018-05-25 12:45:00,15.7,15.73,15.7,15.73,94171.0,10.4077,10.4276,10.4077,10.4276,94171.0
2018-05-25 12:50:00,15.73,15.74,15.72,15.74,215609.0,10.4276,10.4342,10.421,10.4342,215609.0
2018-05-25 12:55:00,15.74,15.75,15.73,15.75,207913.0,10.4342,10.4408,10.4276,10.4408,207913.0
2018-05-25 13:00:00,15.75,15.76,15.74,15.75,61551.0,10.4408,10.4475,10.4342,10.4408,61551.0
2018-05-25 13:05:00,15.76,15.77,15.75,15.77,69337.0,10.4475,10.4541,10.4408,10.4541,69337.0
2018-05-25 13:10:00,15.76,15.78,15.76,15.78,51353.0,10.4475,10.4607,10.4475,10.4607,51353.0
2018-05-25 13:15:00,15.78,15.8,15.77,15.8,184185.0,10.4607,10.474,10.4541,10.474,184185.0
2018-05-25 13:20:00,15.8,15.81,15.79,15.79,222032.0,10.474,10.4806,10.4674,10.4674,222032.0
2018-05-25 13:25:00,15.8,15.82,15.79,15.82,141828.0,10.474,10.4872,10.4674,10.4872,141828.0
2018-05-25 13:30:00,15.82,15.82,15.79,15.8,91342.0,10.4872,10.4872,10.4674,10.474,91342.0
2018-05-25 13:35:00,15.79,15.8,15.79,15.79,11062.0,10.4674,10.474,10.4674,10.4674,11062.0
2018-05-25 13:40:00,15.8,15.8,15.77,15.79,152097.0,10.474,10.474,10.4541,10.4674,152097.0
2018-05-25 13:45:00,15.8,15.81,15.79,15.81,69200.0,10.474,10.4806,10.4674,10.4806,69200.0
2018-05-25 13:50:00,15.81,15.84,15.8,15.83,235903.0,10.4806,10.5005,10.474,10.4939,235903.0
2018-05-25 13:55:00,15.82,15.86,15.74,15.74,1121628.0,10.4872,10.5138,10.4342,10.4342,1121628.0
2018-05-25 14:00:00,15.75,15.79,15.72,15.79,267439.0,10.4408,10.4674,10.421,10.4674,267439.0
2018-05-25 14:05:00,15.79,15.81,15.78,15.81,82889.0,10.4674,10.4806,10.4607,10.4806,82889.0
2018-05-25 14:10:00,15.81,15.82,15.8,15.82,36278.0,10.4806,10.4872,10.474,10.4872,36278.0
2018-05-25 14:15:00,15.82,15.82,15.81,15.82,94443.0,10.4872,10.4872,10.4806,10.4872,94443.0
2018-05-25 14:20:00,15.82,15.84,15.81,15.84,173909.0,10.4872,10.5005,10.4806,10.5005,173909.0
2018-05-25 14:25:00,15.84,15.84,15.83,15.84,46013.0,10.5005,10.5005,10.4939,10.5005,46013.0
2018-05-25 14:30:00,15.84,15.84,15.83,15.84,83379.0,10.5005,10.5005,10.4939,10.5005,83379.0
2018-05-25 14:35:00,15.83,15.85,15.76,15.79,1120382.0,10.4939,10.5071,10.4475,10.4674,1120382.0
2018-05-25 14:40:00,15.79,15.8,15.78,15.79,146926.0,10.4674,10.474,10.4607,10.4674,146926.0
2018-05-25 14:45:00,15.79,15.79,15.78,15.79,179509.0,10.4674,10.4674,10.4607,10.4674,179509.0
2018-05-25 14:50:00,15.79,15.81,15.78,15.8,178580.0,10.4674,10.4806,10.4607,10.474,178580.0
2018-05-25 14:55:00,15.8,15.8,15.79,15.79,42095.0,10.474,10.474,10.4674,10.4674,42095.0
2018-05-25 15:00:00,15.79,15.8,15.79,15.8,55674.0,10.4674,10.474,10.4674,10.474,55674.0
2018-05-25 15:05:00,15.79,15.8,15.79,15.8,41961.0,10.4674,10.474,10.4674,10.474,41961.0
2018-05-25 15:10:00,15.79,15.8,15.79,15.8,92545.0,10.4674,10.474,10.4674,10.474,92545.0
2018-05-25 15:15:00,15.8,15.82,15.79,15.82,160132.0,10.474,10.4872,10.4674,10.4872,160132.0
2018-05-25 15:20:00,15.82,15.83,15.81,15.83,107174.0,10.4872,10.4939,10.4806,10.4939,107174.0
2018-05-25 15:25:00,15.83,15.85,15.82,15.85,120037.0,10.4939,10.5071,10.4872,10.5071,120037.0
2018-05-25 15:30:00,15.85,15.86,15.83,15.86,377742.0,10.5071,10.5138,10.4939,10.5138,377742.0
2018-05-25 15:35:00,15.86,15.86,15.85,15.86,63259.0,10.5138,10.5138,10.5071,10.5138,63259.0
2018-05-25 15:40:00,15.86,15.86,15.84,15.85,293085.0,10.5138,10.5138,10.5005,10.5071,293085.0
2018-05-25 15:45:00,15.85,15.87,15.84,15.87,306276.0,10.5071,10.5204,10.5005,10.5204,306276.0
2018-05-25 15:50:00,15.87,15.88,15.87,15.87,303280.0,10.5204,10.527,10.5204,10.5204,303280.0
2018-05-25 15:55:00,15.88,15.9,15.87,15.89,984198.0,10.527,10.5403,10.5204,10.5336,984198.0
2018-05-29 09:30:00,16.35,16.46,16.2,16.4,1697302.0,10.8386,10.9115,10.7391,10.8717,1697302.0
2018-05-29 09:35:00,16.4,16.41,16.32,16.33,922001.0,10.8717,10.8784,10.8187,10.8253,922001.0
2018-05-29 09:40:00,16.34,16.34,16.28,16.29,709007.0,10.832,10.832,10.7922,10.7988,709007.0
2018-05-29 09:45:00,16.29,16.31,16.2,16.29,596760.0,10.7988,10.8121,10.7391,10.7988,596760.0
2018-05-29 09:50:00,16.28,16.3,16.24,16.25,623314.0,10.7922,10.8054,10.7657,10.7723,623314.0
2018-05-29 09:55:00,16.25,16.28,16.23,16.27,397217.0,10.7723,10.7922,10.759,10.7856,397217.0
2018-05-29 10:00:00,16.27,16.29,16.25,16.28,402056.0,10.7856,10.7988,10.7723,10.7922,402056.0
2018-05-29 10:05:00,16.29,16.3,16.24,16.26,571653.0,10.7988,10.8054,10.7657,10.7789,571653.0
2018-05-29 10:10:00,16.25,16.31,16.25,16.25,469674.0,10.7723,10.8121,10.7723,10.7723,469674.0
2018-05-29 10:15:00,16.25,16.26,16.21,16.25,523469.0,10.7723,10.7789,10.7458,10.7723,523469.0
2018-05-29 10:20:00,16.25,16.33,16.23,16.32,941584.0,10.7723,10.8253,10.759,10.8187,941584.0
2018-05-29 10:25:00,16.32,16.35,16.27,16.33,685568.0,10.8187,10.8386,10.7856,10.8253,685568.0
2018-05-29 10:30:00,16.33,16.34,16.3,16.31,230949.0,10.8253,10.832,10.8054,10.8121,230949.0
2018-05-29 10:35:00,16.31,16.33,16.29,16.3,288498.0,10.8121,10.8253,10.7988,10.8054,288498.0
2018-05-29 10:40:00,16.3,16.32,16.29,16.3,183147.0,10.8054,10.8187,10.7988,10.8054,183147.0
2018-05-29 10:45:00,16.3,16.34,16.29,16.33,270463.0,10.8054,10.832,10.7988,10.8253,270463.0
2018-05-29 10:50:00,16.34,16.36,16.32,16.36,307187.0,10.832,10.8452,10.8187,10.8452,307187.0
2018-05-29 10:55:00,16.36,16.37,16.34,16.36,191645.0,10.8452,10.8518,10.832,10.8452,191645.0
2018-05-29 11:00:00,16.36,16.37,16.34,16.35,537686.0,10.8452,10.8518,10.832,10.8386,537686.0
2018-05-29 11:05:00,16.35,16.36,16.31,16.33,371190.0,10.8386,10.8452,10.8121,10.8253,371190.0
2018-05-29 11:10:00,16.33,16.37,16.33,16.36,552813.0,10.8253,10.8518,10.8253,10.8452,552813.0
2018-05-29 11:15:00,16.36,16.37,16.34,16.34,124719.0,10.8452,10.8518,10.832,10.832,124719.0
2018-05-29 11:20:00,16.34,16.39,16.34,16.36,456615.0,10.832,10.8651,10.832,10.8452,456615.0
2018-05-29 11:25:00,16.35,16.39,16.35,16.36,404200.0,10.8386,10.8651,10.8386,10.8452,404200.0
2018-05-29 11:30:00,16.37,16.39,16.35,16.37,280754.0,10.8518,10.8651,10.8386,10.8518,280754.0
2018-05-29 11:35:00,16.37,16.39,16.35,16.37,247982.0,10.8518,10.8651,10.8386,10.8518,247982.0
2018-05-29 11:40:00,16.37,16.37,16.33,16.34,297764.0,10.8518,10.8518,10.8253,10.832,297764.0
2018-05-29 11:45:00,16.33,16.35,16.29,16.3,175860.0,10.8253,10.8386,10.7988,10.8054,175860.0
2018-05-29 11:50:00,16.3,16.32,16.26,16.27,278675.0,10.8054,10.8187,10.7789,10.7856,278675.0
2018-05-29 11:55:00,16.28,16.29,16.26,16.27,92024.0,10.7922,10.7988,10.7789,10.7856,92024.0
2018-05-29 12:00:00,16.27,16.27,16.2,16.2,308490.0,10.7856,10.7856,10.7391,10.7391,308490.0
2018-05-29 12:05:00,16.2,16.22,16.19,16.2,331369.0,10.7391,10.7524,10.7325,10.7391,331369.0
2018-05-29 12:10:00,16.2,16.21,16.19,16.2,383608.0,10.7391,10.7458,10.7325,10.7391,383608.0
2018-05-29 12:15:00,16.2,16.23,16.19,16.22,180803.0,10.7391,10.759,10.7325,10.7524,180803.0
2018-05-29 12:20:00,16.22,16.22,16.18,16.2,146452.0,10.7524,10.7524,10.7259,10.7391,146452.0
2018-05-29 12:25:00,16.2,16.21,16.16,16.17,140254.0,10.7391,10.7458,10.7126,10.7193,140254.0
2018-05-29 12:30:00,16.17,16.19,16.16,16.17,170971.0,10.7193,10.7325,10.7126,10.7193,170971.0
2018-05-29 12:35:00,16.17,16.25,16.17,16.22,167169.0,10.7193,10.7723,10.7193,10.7524,167169.0
2018-05-29 12:40:00,16.22,16.24,16.18,16.19,101393.0,10.7524,10.7657,10.7259,10.7325,101393.0
2018-05-29 12:45:00,16.19,16.21,16.18,16.19,86590.0,10.7325,10.7458,10.7259,10.7325,86590.0
2018-05-29 12:50:00,16.2,16.22,16.18,16.21,143948.0,10.7391,10.7524,10.7259,10.7458,143948.0
2018-05-29 12:55:00,16.21,16.21,16.16,16.17,82051.0,10.7458,10.7458,10.7126,10.7193,82051.0
2018-05-29 13:00:00,16.17,16.18,16.11,16.12,202745.0,10.7193,10.7259,10.6795,10.6861,202745.0
2018-05-29 13:05:00,16.12,16.13,16.08,16.09,263388.0,10.6861,10.6927,10.6596,10.6662,263388.0
2018-05-29 13:10:00,16.09,16.12,16.08,16.1,155911.0,10.6662,10.6861,10.6596,10.6729,155911.0
2018-05-29 13:15:00,16.1,16.12,16.09,16.12,86312.0,10.6729,10.6861,10.6662,10.6861,86312.0
2018-05-29 13:20:00,16.11,16.14,16.1,16.14,243212.0,10.6795,10.6994,10.6729,10.6994,243212.0
2018-05-29 13:25:00,16.13,16.16,16.12,16.16,213798.0,10.6927,10.7126,10.6861,10.7126,213798.0
2018-05-29 13:30:00,16.16,16.16,16.13,16.13,160211.0,10.7126,10.7126,10.6927,10.6927,160211.0
2018-05-29 13:35:00,16.14,16.14,16.11,16.11,116458.0,10.6994,10.6994,10.6795,10.6795,116458.0
2018-05-29 13:40:00,16.12,16.15,16.11,16.14,131270.0,10.6861,10.706,10.6795,10.6994,131270.0
2018-05-29 13:45:00,16.14,16.16,16.13,16.16,81660.0,10.6994,10.7126,10.6927,10.7126,81660.0
2018-05-29 13:50:00,16.16,16.19,16.14,16.14,155546.0,10.7126,10.7325,10.6994,10.6994,155546.0
2018-05-29 13:55:00,16.15,16.15,16.12,16.12,69168.0,10.706,10.706,10.6861,10.6861,69168.0
2018-05-29 14:00:00,16.12,16.13,16.08,16.08,168628.0,10.6861,10.6927,10.6596,10.6596,168628.0
2018-05-29 14:05:00,16.09,16.1,16.07,16.07,140096.0,10.6662,10.6729,10.653,10.653,140096.0
2018-05-29 14:10:00,16.07,16.09,16.06,16.08,153393.0,10.653,10.6662,10.6463,10.6596,153393.0
2018-05-29 14:15:00,16.07,16.09,16.06,16.09,116503.0,10.653,10.6662,10.6463,10.6662,116503.0
2018-05-29 14:20:00,16.08,16.09,16.06,16.07,107848.0,10.6596,10.6662,10.6463,10.653,107848.0
2018-05-29 14:25:00,16.07,16.1,16.06,16.1,99051.0,10.653,10.6729,10.6463,10.6729,99051.0
2018-05-29 14:30:00,16.09,16.12,16.07,16.09,213935.0,10.6662,10.6861,10.653,10.6662,213935.0
2018-05-29 14:35:00,16.09,16.13,16.09,16.1,128070.0,10.6662,10.6927,10.6662,10.6729,128070.0
2018-05-29 14:40:00,16.1,16.11,16.07,16.08,127412.0,10.6729,10.6795,10.653,10.6596,127412.0
2018-05-29 14:45:00,16.08,16.1,16.07,16.09,179894.0,10.6596,10.6729,10.653,10.6662,179894.0
2018-05-29 14:50:00,16.09,16.09,16.05,16.05,157354.0,10.6662,10.6662,10.6397,10.6397,157354.0
2018-05-29 14:55:00,16.05,16.06,16.03,16.03,53011.0,10.6397,10.6463,10.6265,10.6265,53011.0
2018-05-29 15:00:00,16.03,16.06,16.03,16.04,202686.0,10.6265,10.6463,10.6265,10.6331,202686.0
2018-05-29 15:05:00,16.05,16.05,16.02,16.03,112354.0,10.6397,10.6397,10.6198,10.6265,112354.0
2018-05-29 15:10:00,16.03,16.04,16.01,16.01,136298.0,10.6265,10.6331,10.6132,10.6132,136298.0
2018-05-29 15:15:00,16.01,16.04,16.01,16.02,173488.0,10.6132,10.6331,10.6132,10.6198,173488.0
2018-05-29 15:20:00,16.01,16.03,16.01,16.03,197228.0,10.6132,10.6265,10.6132,10.6265,197228.0
2018-05-29 15:25:00,16.02,16.03,16.01,16.01,96960.0,10.6198,10.6265,10.6132,10.6132,96960.0
2018-05-29 15:30:00,16.02,16.02,15.98,16.01,320020.0,10.6198,10.6198,10.5933,10.6132,320020.0
2018-05-29 15:35:00,16.01,16.06,16.0,16.05,275385.0,10.6132,10.6463,10.6066,10.6397,275385.0
2018-05-29 15:40:00,16.05,16.07,16.02,16.04,365117.0,10.6397,10.653,10.6198,10.6331,365117.0
2018-05-29 15:45:00,16.04,16.05,16.03,16.03,251929.0,10.6331,10.6397,10.6265,10.6265,251929.0
2018-05-29 15:50:00,16.04,16.05,16.02,16.02,634696.0,10.6331,10.6397,10.6198,10.6198,634696.0
2018-05-29 15:55:00,16.03,16.05,16.02,16.05,1092415.0,10.6265,10.6397,10.6198,10.6397,1092415.0
2018-05-30 09:30:00,16.11,16.22,16.1,16.13,404577.0,10.6795,10.7524,10.6729,10.6927,404577.0
2018-05-30 09:35:00,16.14,16.15,16.11,16.15,76027.0,10.6994,10.706,10.6795,10.706,76027.0
2018-05-30 09:40:00,16.14,16.18,16.12,16.12,195286.0,10.6994,10.7259,10.6861,10.6861,195286.0
2018-05-30 09:45:00,16.13,16.21,16.12,16.17,315979.0,10.6927,10.7458,10.6861,10.7193,315979.0
2018-05-30 09:50:00,16.18,16.2,16.16,16.19,168168.0,10.7259,10.7391,10.7126,10.7325,168168.0
2018-05-30 09:55:00,16.19,16.23,16.19,16.22,230749.0,10.7325,10.759,10.7325,10.7524,230749.0
2018-05-30 10:00:00,16.22,16.3,16.22,16.29,273232.0,10.7524,10.8054,10.7524,10.7988,273232.0
2018-05-30 10:05:00,16.28,16.34,16.26,16.32,398732.0,10.7922,10.832,10.7789,10.8187,398732.0
2018-05-30 10:10:00,16.32,16.35,16.31,16.35,177203.0,10.8187,10.8386,10.8121,10.8386,177203.0
2018-05-30 10:15:00,16.35,16.35,16.27,16.29,167861.0,10.8386,10.8386,10.7856,10.7988,167861.0
2018-05-30 10:20:00,16.29,16.3,16.26,16.3,275403.0,10.7988,10.8054,10.7789,10.8054,275403.0
2018-05-30 10:25:00,16.3,16.33,16.29,16.31,159974.0,10.8054,10.8253,10.7988,10.8121,159974.0
2018-05-30 10:30:00,16.31,16.32,16.3,16.31,189211.0,10.8121,10.8187,10.8054,10.8121,189211.0
2018-05-30 10:35:00,16.32,16.33,16.3,16.32,264286.0,10.8187,10.8253,10.8054,10.8187,264286.0
2018-05-30 10:40:00,16.32,16.39,16.32,16.37,232491.0,10.8187,10.8651,10.8187,10.8518,232491.0
2018-05-30 10:45:00,16.37,16.41,16.37,16.39,264899.0,10.8518,10.8784,10.8518,10.8651,264899.0
2018-05-30 10:50:00,16.39,16.4,16.34,16.36,174460.0,10.8651,10.8717,10.832,10.8452,174460.0
2018-05-30 10:55:00,16.36,16.41,16.35,16.41,218429.0,10.8452,10.8784,10.8386,10.8784,218429.0
2018-05-30 11:00:00,16.41,16.44,16.4,16.42,125098.0,10.8784,10.8982,10.8717,10.885,125098.0
2018-05-30 11:05:00,16.42,16.44,16.4,16.4,153755.0,10.885,10.8982,10.8717,10.8717,153755.0
2018-05-30 11:10:00,16.41,16.42,16.38,16.39,178125.0,10.8784,10.885,10.8585,10.8651,178125.0
2018-05-30 11:15:00,16.39,16.39,16.35,16.35,94957.0,10.8651,10.8651,10.8386,10.8386,94957.0
2018-05-30 11:20:00,16.35,16.37,16.34,16.37,128841.0,10.8386,10.8518,10.832,10.8518,128841.0
2018-05-30 11:25:00,16.36,16.38,16.35,16.38,110895.0,10.8452,10.8585,10.8386,10.8585,110895.0
2018-05-30 11:30:00,16.37,16.41,16.37,16.4,180613.0,10.8518,10.8784,10.8518,10.8717,180613.0
2018-05-30 11:35:00,16.4,16.42,16.4,16.41,67095.0,10.8717,10.885,10.8717,10.8784,67095.0
2018-05-30 11:40:00,16.41,16.42,16.38,16.41,165905.0,10.8784,10.885,10.8585,10.8784,165905.0
2018-05-30 11:45:00,16.4,16.43,16.4,16.41,112889.0,10.8717,10.8916,10.8717,10.8784,112889.0
2018-05-30 11:50:00,16.41,16.44,16.41,16.43,161057.0,10.8784,10.8982,10.8784,10.8916,161057.0
2018-05-30 11:55:00,16.43,16.44,16.4,16.42,167222.0,10.8916,10.8982,10.8717,10.885,167222.0
2018-05-30 12:00:00,16.42,16.44,16.41,16.44,110234.0,10.885,10.8982,10.8784,10.8982,110234.0
2018-05-30 12:05:00,16.44,16.45,16.43,16.43,123844.0,10.8982,10.9049,10.8916,10.8916,123844.0
2018-05-30 12:10:00,16.43,16.45,16.42,16.44,111830.0,10.8916,10.9049,10.885,10.8982,111830.0
2018-05-30 12:15:00,16.44,16.47,16.43,16.45,192965.0,10.8982,10.9181,10.8916,10.9049,192965.0
2018-05-30 12:20:00,16.45,16.48,16.44,16.46,80685.0,10.9049,10.9248,10.8982,10.9115,80685.0
2018-05-30 12:25:00,16.46,16.49,16.45,16.48,159318.0,10.9115,10.9314,10.9049,10.9248,159318.0
2018-05-30 12:30:00,16.48,16.49,16.43,16.43,294215.0,10.9248,10.9314,10.8916,10.8916,294215.0
2018-05-30 12:35:00,16.43,16.46,16.43,16.45,176324.0,10.8916,10.9115,10.8916,10.9049,176324.0
2018-05-30 12:40:00,16.45,16.48,16.45,16.48,134189.0,10.9049,10.9248,10.9049,10.9248,134189.0
2018-05-30 12:45:00,16.47,16.48,16.45,16.48,206600.0,10.9181,10.9248,10.9049,10.9248,206600.0
2018-05-30 12:50:00,16.48,16.52,16.47,16.52,205714.0,10.9248,10.9513,10.9181,10.9513,205714.0
2018-05-30 12:55:00,16.52,16.53,16.5,16.53,282866.0,10.9513,10.9579,10.938,10.9579,282866.0
2018-05-30 13:00:00,16.52,16.54,16.51,16.54,127581.0,10.9513,10.9645,10.9447,10.9645,127581.0
2018-05-30 13:05:00,16.54,16.54,16.51,16.52,137496.0,10.9645,10.9645,10.9447,10.9513,137496.0
2018-05-30 13:10:00,16.52,16.54,16.5,16.53,168364.0,10.9513,10.9645,10.938,10.9579,168364.0
2018-05-30 13:15:00,16.54,16.61,16.53,16.57,514652.0,10.9645,11.0109,10.9579,10.9844,514652.0
2018-05-30 13:20:00,16.58,16.6,16.57,16.6,139214.0,10.9911,11.0043,10.9844,11.0043,139214.0
2018-05-30 13:25:00,16.6,16.63,16.59,16.61,175451.0,11.0043,11.0242,10.9977,11.0109,175451.0
2018-05-30 13:30:00,16.61,16.65,16.57,16.57,323802.0,11.0109,11.0375,10.9844,10.9844,323802.0
2018-05-30 13:35:00,16.59,16.62,16.58,16.62,92130.0,10.9977,11.0176,10.9911,11.0176,92130.0
2018-05-30 13:40:00,16.62,16.63,16.61,16.62,95952.0,11.0176,11.0242,11.0109,11.0176,95952.0
2018-05-30 13:45:00,16.63,16.63,16.59,16.59,131897.0,11.0242,11.0242,10.9977,10.9977,131897.0
2018-05-30 13:50:00,16.6,16.6,16.58,16.58,123431.0,11.0043,11.0043,10.9911,10.9911,123431.0
2018-05-30 13:55:00,16.58,16.6,16.56,16.57,167257.0,10.9911,11.0043,10.9778,10.9844,167257.0
2018-05-30 14:00:00,16.57,16.59,16.56,16.57,180454.0,10.9844,10.9977,10.9778,10.9844,180454.0
2018-05-30 14:05:00,16.57,16.59,16.55,16.55,178322.0,10.9844,10.9977,10.9712,10.9712,178322.0
2018-05-30 14:10:00,16.56,16.61,16.55,16.61,180533.0,10.9778,11.0109,10.9712,11.0109,180533.0
2018-05-30 14:15:00,16.6,16.61,16.57,16.59,163276.0,11.0043,11.0109,10.9844,10.9977,163276.0
2018-05-30 14:20:00,16.58,16.6,16.58,16.6,95022.0,10.9911,11.0043,10.9911,11.0043,95022.0
2018-05-30 14:25:00,16.59,16.61,16.59,16.6,159118.0,10.9977,11.0109,10.9977,11.0043,159118.0
2018-05-30 14:30:00,16.61,16.63,16.6,16.61,131741.0,11.0109,11.0242,11.0043,11.0109,131741.0
2018-05-30 14:35:00,16.61,16.64,16.59,16.62,213793.0,11.0109,11.0308,10.9977,11.0176,213793.0
2018-05-30 14:40:00,16.62,16.64,16.6,16.6,121292.0,11.0176,11.0308,11.0043,11.0043,121292.0
2018-05-30 14:45:00,16.61,16.64,16.6,16.62,205088.0,11.0109,11.0308,11.0043,11.0176,205088.0
2018-05-30 14:50:00,16.62,16.64,16.61,16.62,89741.0,11.0176,11.0308,11.0109,11.0176,89741.0
2018-05-30 14:55:00,16.62,16.63,16.61,16.62,123217.0,11.0176,11.0242,11.0109,11.0176,123217.0
2018-05-30 15:00:00,16.62,16.62,16.59,16.61,222895.0,11.0176,11.0176,10.9977,11.0109,222895.0
2018-05-30 15:05:00,16.6,16.61,16.59,16.61,181888.0,11.0043,11.0109,10.9977,11.0109,181888.0
2018-05-30 15:10:00,16.61,16.61,16.6,16.61,128014.0,11.0109,11.0109,11.0043,11.0109,128014.0
2018-05-30 15:15:00,16.6,16.64,16.6,16.64,192209.0,11.0043,11.0308,11.0043,11.0308,192209.0
2018-05-30 15:20:00,16.64,16.64,16.59,16.59,180262.0,11.0308,11.0308,10.9977,10.9977,180262.0
2018-05-30 15:25:00,16.59,16.62,16.59,16.6,277844.0,10.9977,11.0176,10.9977,11.0043,277844.0
2018-05-30 15:30:00,16.6,16.61,16.54,16.54,360884.0,11.0043,11.0109,10.9645,10.9645,360884.0
2018-05-30 15:35:00,16.55,16.55,16.52,16.55,318194.0,10.9712,10.9712,10.9513,10.9712,318194.0
2018-05-30 15:40:00,16.55,16.56,16.52,16.56,361899.0,10.9712,10.9778,10.9513,10.9778,361899.0
2018-05-30 15:45:00,16.55,16.59,16.55,16.56,305424.0,10.9712,10.9977,10.9712,10.9778,305424.0
2018-05-30 15:50:00,16.57,16.58,16.55,16.57,551931.0,10.9844,10.9911,10.9712,10.9844,551931.0
2018-05-30 15:55:00,16.57,16.58,16.56,16.56,773523.0,10.9844,10.9911,10.9778,10.9778,773523.0
2018-05-31 09:30:00,16.52,16.6,16.48,16.57,403050.0,10.9513,11.0043,10.9248,10.9844,403050.0
2018-05-31 09:35:00,16.57,16.58,16.46,16.47,162167.0,10.9844,10.9911,10.9115,10.9181,162167.0
2018-05-31 09:40:00,16.47,16.51,16.46,16.48,185126.0,10.9181,10.9447,10.9115,10.9248,185126.0
2018-05-31 09:45:00,16.47,16.53,16.46,16.51,216622.0,10.9181,10.9579,10.9115,10.9447,216622.0
2018-05-31 09:50:00,16.51,16.54,16.48,16.53,160726.0,10.9447,10.9645,10.9248,10.9579,160726.0
2018-05-31 09:55:00,16.54,16.56,16.52,16.52,128119.0,10.9645,10.9778,10.9513,10.9513,128119.0
2018-05-31 10:00:00,16.53,16.56,16.52,16.54,138784.0,10.9579,10.9778,10.9513,10.9645,138784.0
2018-05-31 10:05:00,16.54,16.54,16.45,16.46,159456.0,10.9645,10.9645,10.9049,10.9115,159456.0
2018-05-31 10:10:00,16.46,16.49,16.45,16.49,115162.0,10.9115,10.9314,10.9049,10.9314,115162.0
2018-05-31 10:15:00,16.5,16.53,16.48,16.5,125658.0,10.938,10.9579,10.9248,10.938,125658.0
2018-05-31 10:20:00,16.49,16.54,16.49,16.51,222842.0,10.9314,10.9645,10.9314,10.9447,222842.0
2018-05-31 10:25:00,16.51,16.54,16.51,16.53,121018.0,10.9447,10.9645,10.9447,10.9579,121018.0
2018-05-31 10:30:00,16.53,16.6,16.53,16.55,196357.0,10.9579,11.0043,10.9579,10.9712,196357.0
2018-05-31 10:35:00,16.55,16.58,16.54,16.57,151944.0,10.9712,10.9911,10.9645,10.9844,151944.0
2018-05-31 10:40:00,16.57,16.59,16.55,16.59,162789.0,10.9844,10.9977,10.9712,10.9977,162789.0
2018-05-31 10:45:00,16.6,16.63,16.57,16.57,260178.0,11.0043,11.0242,10.9844,10.9844,260178.0
2018-05-31 10:50:00,16.57,16.61,16.56,16.59,208152.0,10.9844,11.0109,10.9778,10.9977,208152.0
2018-05-31 10:55:00,16.58,16.6,16.56,16.56,166356.0,10.9911,11.0043,10.9778,10.9778,166356.0
2018-05-31 11:00:00,16.55,16.65,16.55,16.64,352778.0,10.9712,11.0375,10.9712,11.0308,352778.0
2018-05-31 11:05:00,16.64,16.66,16.61,16.62,272851.0,11.0308,11.0441,11.0109,11.0176,272851.0
2018-05-31 11:10:00,16.62,16.64,16.59,16.6,174221.0,11.0176,11.0308,10.9977,11.0043,174221.0
2018-05-31 11:15:00,16.6,16.61,16.53,16.54,203569.0,11.0043,11.0109,10.9579,10.9645,203569.0
2018-05-31 11:20:00,16.53,16.54,16.49,16.49,200147.0,10.9579,10.9645,10.9314,10.9314,200147.0
2018-05-31 11:25:00,16.49,16.56,16.49,16.56,142944.0,10.9314,10.9778,10.9314,10.9778,142944.0
2018-05-31 11:30:00,16.55,16.57,16.53,16.54,122836.0,10.9712,10.9844,10.9579,10.9645,122836.0
2018-05-31 11:35:00,16.55,16.58,16.53,16.57,235160.0,10.9712,10.9911,10.9579,10.9844,235160.0
2018-05-31 11:40:00,16.56,16.61,16.56,16.57,181192.0,10.9778,11.0109,10.9778,10.9844,181192.0
2018-05-31 11:45:00,16.57,16.57,16.52,16.54,148134.0,10.9844,10.9844,10.9513,10.9645,148134.0
2018-05-31 11:50:00,16.54,16.54,16.51,16.51,49801.0,10.9645,10.9645,10.9447,10.9447,49801.0
2018-05-31 11:55:00,16.51,16.55,16.51,16.54,123287.0,10.9447,10.9712,10.9447,10.9645,123287.0
2018-05-31 12:00:00,16.54,16.57,16.52,16.55,185615.0,10.9645,10.9844,10.9513,10.9712,185615.0
2018-05-31 12:05:00,16.55,16.56,16.53,16.54,433597.0,10.9712,10.9778,10.9579,10.9645,433597.0
2018-05-31 12:10:00,16.55,16.56,16.54,16.55,102259.0,10.9712,10.9778,10.9645,10.9712,102259.0
2018-05-31 12:15:00,16.55,16.59,16.54,16.59,171769.0,10.9712,10.9977,10.9645,10.9977,171769.0
2018-05-31 12:20:00,16.59,16.61,16.57,16.6,62213.0,10.9977,11.0109,10.9844,11.0043,62213.0
2018-05-31 12:25:00,16.6,16.6,16.56,16.57,132808.0,11.0043,11.0043,10.9778,10.9844,132808.0
2018-05-31 12:30:00,16.56,16.58,16.54,16.57,143206.0,10.9778,10.9911,10.9645,10.9844,143206.0
2018-05-31 12:35:00,16.57,16.59,16.56,16.57,163841.0,10.9844,10.9977,10.9778,10.9844,163841.0
2018-05-31 12:40:00,16.58,16.61,16.57,16.61,130471.0,10.9911,11.0109,10.9844,11.0109,130471.0
2018-05-31 12:45:00,16.61,16.61,16.58,16.59,93215.0,11.0109,11.0109,10.9911,10.9977,93215.0
2018-05-31 12:50:00,16.58,16.61,16.57,16.57,117052.0,10.9911,11.0109,10.9844,10.9844,117052.0
2018-05-31 12:55:00,16.57,16.59,16.56,16.59,97720.0,10.9844,10.9977,10.9778,10.9977,97720.0
2018-05-31 13:00:00,16.58,16.59,16.56,16.59,103881.0,10.9911,10.9977,10.9778,10.9977,103881.0
2018-05-31 13:05:00,16.58,16.61,16.58,16.6,102370.0,10.9911,11.0109,10.9911,11.0043,102370.0
2018-05-31 13:10:00,16.6,16.61,16.58,16.6,63599.0,11.0043,11.0109,10.9911,11.0043,63599.0
2018-05-31 13:15:00,16.59,16.61,16.58,16.59,70727.0,10.9977,11.0109,10.9911,10.9977,70727.0
2018-05-31 13:20:00,16.59,16.65,16.58,16.63,215575.0,10.9977,11.0375,10.9911,11.0242,215575.0
2018-05-31 13:25:00,16.63,16.65,16.61,16.63,161871.0,11.0242,11.0375,11.0109,11.0242,161871.0
2018-05-31 13:30:00,16.63,16.65,16.6,16.61,122754.0,11.0242,11.0375,11.0043,11.0109,122754.0
2018-05-31 13:35:00,16.61,16.65,16.6,16.64,231140.0,11.0109,11.0375,11.0043,11.0308,231140.0
2018-05-31 13:40:00,16.64,16.67,16.63,16.67,154198.0,11.0308,11.0507,11.0242,11.0507,154198.0
2018-05-31 13:45:00,16.67,16.69,16.66,16.66,122006.0,11.0507,11.064,11.0441,11.0441,122006.0
2018-05-31 13:50:00,16.66,16.68,16.65,16.68,81786.0,11.0441,11.0573,11.0375,11.0573,81786.0
2018-05-31 13:55:00,16.68,16.68,16.64,16.64,141014.0,11.0573,11.0573,11.0308,11.0308,141014.0
2018-05-31 14:00:00,16.65,16.65,16.59,16.61,267455.0,11.0375,11.0375,10.9977,11.0109,267455.0
2018-05-31 14:05:00,16.6,16.61,16.57,16.6,188096.0,11.0043,11.0109,10.9844,11.0043,188096.0
2018-05-31 14:10:00,16.6,16.61,16.58,16.6,208377.0,11.0043,11.0109,10.9911,11.0043,208377.0
2018-05-31 14:15:00,16.6,16.61,16.58,16.6,185114.0,11.0043,11.0109,10.9911,11.0043,185114.0
2018-05-31 14:20:00,16.6,16.62,16.59,16.59,176260.0,11.0043,11.0176,10.9977,10.9977,176260.0
2018-05-31 14:25:00,16.6,16.61,16.57,16.57,191440.0,11.0043,11.0109,10.9844,10.9844,191440.0
2018-05-31 14:30:00,16.57,16.6,16.57,16.6,160674.0,10.9844,11.0043,10.9844,11.0043,160674.0
2018-05-31 14:35:00,16.6,16.6,16.58,16.6,91078.0,11.0043,11.0043,10.9911,11.0043,91078.0
2018-05-31 14:40:00,16.6,16.6,16.58,16.58,154130.0,11.0043,11.0043,10.9911,10.9911,154130.0
2018-05-31 14:45:00,16.59,16.59,16.56,16.56,109379.0,10.9977,10.9977,10.9778,10.9778,109379.0
2018-05-31 14:50:00,16.57,16.59,16.56,16.59,252950.0,10.9844,10.9977,10.9778,10.9977,252950.0
2018-05-31 14:55:00,16.59,16.59,16.55,16.58,129361.0,10.9977,10.9977,10.9712,10.9911,129361.0
2018-05-31 15:00:00,16.57,16.6,16.57,16.59,255700.0,10.9844,11.0043,10.9844,10.9977,255700.0
2018-05-31 15:05:00,16.59,16.66,16.57,16.64,227035.0,10.9977,11.0441,10.9844,11.0308,227035.0
2018-05-31 15:10:00,16.64,16.65,16.63,16.65,79642.0,11.0308,11.0375,11.0242,11.0375,79642.0
2018-05-31 15:15:00,16.64,16.65,16.63,16.65,147969.0,11.0308,11.0375,11.0242,11.0375,147969.0
2018-05-31 15:20:00,16.65,16.66,16.62,16.63,270594.0,11.0375,11.0441,11.0176,11.0242,270594.0
2018-05-31 15:25:00,16.63,16.63,16.61,16.63,301781.0,11.0242,11.0242,11.0109,11.0242,301781.0
2018-05-31 15:30:00,16.63,16.69,16.63,16.68,379815.0,11.0242,11.064,11.0242,11.0573,379815.0
2018-05-31 15:35:00,16.69,16.72,16.67,16.7,386986.0,11.064,11.0839,11.0507,11.0706,386986.0
2018-05-31 15:40:00,16.7,16.74,16.68,16.73,530156.0,11.0706,11.0971,11.0573,11.0905,530156.0
2018-05-31 15:45:00,16.73,16.74,16.67,16.71,787093.0,11.0905,11.0971,11.0507,11.0772,787093.0
2018-05-31 15:50:00,16.71,16.74,16.7,16.73,856552.0,11.0772,11.0971,11.0706,11.0905,856552.0
2018-05-31 15:55:00,16.73,16.73,16.68,16.68,1225837.0,11.0905,11.0905,11.0573,11.0573,1225837.0
2018-06-01 09:30:00,16.73,16.8,16.67,16.68,356531.0,11.0905,11.1369,11.0507,11.0573,356531.0
2018-06-01 09:35:00,16.68,16.73,16.66,16.73,588288.0,11.0573,11.0905,11.0441,11.0905,588288.0
2018-06-01 09:40:00,16.73,16.74,16.7,16.73,162072.0,11.0905,11.0971,11.0706,11.0905,162072.0
2018-06-01 09:45:00,16.72,16.73,16.7,16.7,167882.0,11.0839,11.0905,11.0706,11.0706,167882.0
2018-06-01 09:50:00,16.72,16.77,16.72,16.76,235972.0,11.0839,11.117,11.0839,11.1104,235972.0
2018-06-01 09:55:00,16.76,16.8,16.75,16.8,187143.0,11.1104,11.1369,11.1037,11.1369,187143.0
2018-06-01 10:00:00,16.79,16.84,16.79,16.83,262521.0,11.1303,11.1634,11.1303,11.1568,262521.0
2018-06-01 10:05:00,16.82,16.86,16.78,16.78,261540.0,11.1502,11.1767,11.1236,11.1236,261540.0
2018-06-01 10:10:00,16.78,16.81,16.76,16.8,214857.0,11.1236,11.1435,11.1104,11.1369,214857.0
2018-06-01 10:15:00,16.8,16.82,16.79,16.81,318707.0,11.1369,11.1502,11.1303,11.1435,318707.0
2018-06-01 10:20:00,16.81,16.86,16.8,16.82,165519.0,11.1435,11.1767,11.1369,11.1502,165519.0
2018-06-01 10:25:00,16.82,16.83,16.78,16.82,128654.0,11.1502,11.1568,11.1236,11.1502,128654.0
2018-06-01 10:30:00,16.82,16.84,16.81,16.84,137527.0,11.1502,11.1634,11.1435,11.1634,137527.0
2018-06-01 10:35:00,16.84,16.88,16.82,16.88,167537.0,11.1634,11.1899,11.1502,11.1899,167537.0
2018-06-01 10:40:00,16.88,16.93,16.87,16.88,361838.0,11.1899,11.2231,11.1833,11.1899,361838.0
2018-06-01 10:45:00,16.87,16.91,16.86,16.91,220900.0,11.1833,11.2098,11.1767,11.2098,220900.0
2018-06-01 10:50:00,16.9,16.93,16.89,16.93,125899.0,11.2032,11.2231,11.1966,11.2231,125899.0
2018-06-01 10:55:00,16.92,16.95,16.89,16.91,386354.0,11.2164,11.2363,11.1966,11.2098,386354.0
2018-06-01 11:00:00,16.91,16.95,16.91,16.94,675434.0,11.2098,11.2363,11.2098,11.2297,675434.0
2018-06-01 11:05:00,16.94,16.96,16.91,16.94,370875.0,11.2297,11.243,11.2098,11.2297,370875.0
2018-06-01 11:10:00,16.94,16.96,16.92,16.96,117033.0,11.2297,11.243,11.2164,11.243,117033.0
2018-06-01 11:15:00,16.96,16.96,16.93,16.93,70686.0,11.243,11.243,11.2231,11.2231,70686.0
2018-06-01 11:20:00,16.93,16.97,16.92,16.96,177222.0,11.2231,11.2496,11.2164,11.243,177222.0
2018-06-01 11:25:00,16.96,16.98,16.91,16.94,309022.0,11.243,11.2562,11.2098,11.2297,309022.0
2018-06-01 11:30:00,16.95,16.95,16.9,16.91,170312.0,11.2363,11.2363,11.2032,11.2098,170312.0
2018-06-01 11:35:00,16.91,16.93,16.89,16.91,188052.0,11.2098,11.2231,11.1966,11.2098,188052.0
2018-06-01 11:40:00,16.91,16.95,16.88,16.89,146704.0,11.2098,11.2363,11.1899,11.1966,146704.0
2018-06-01 11:45:00,16.89,16.89,16.85,16.88,105383.0,11.1966,11.1966,11.17,11.1899,105383.0
2018-06-01 11:50:00,16.88,16.88,16.85,16.86,116270.0,11.1899,11.1899,11.17,11.1767,116270.0
2018-06-01 11:55:00,16.86,16.86,16.83,16.84,116543.0,11.1767,11.1767,11.1568,11.1634,116543.0
2018-06-01 12:00:00,16.84,16.84,16.82,16.82,54071.0,11.1634,11.1634,11.1502,11.1502,54071.0
2018-06-01 12:05:00,16.82,16.85,16.82,16.85,87834.0,11.1502,11.17,11.1502,11.17,87834.0
2018-06-01 12:10:00,16.85,16.85,16.82,16.84,87104.0,11.17,11.17,11.1502,11.1634,87104.0
2018-06-01 12:15:00,16.84,16.84,16.82,16.82,122836.0,11.1634,11.1634,11.1502,11.1502,122836.0
2018-06-01 12:20:00,16.82,16.83,16.82,16.82,82526.0,11.1502,11.1568,11.1502,11.1502,82526.0
2018-06-01 12:25:00,16.82,16.84,16.82,16.84,111709.0,11.1502,11.1634,11.1502,11.1634,111709.0
2018-06-01 12:30:00,16.84,16.87,16.83,16.85,192543.0,11.1634,11.1833,11.1568,11.17,192543.0
2018-06-01 12:35:00,16.84,16.85,16.81,16.81,209074.0,11.1634,11.17,11.1435,11.1435,209074.0
2018-06-01 12:40:00,16.82,16.83,16.8,16.82,110893.0,11.1502,11.1568,11.1369,11.1502,110893.0
2018-06-01 12:45:00,16.81,16.82,16.81,16.81,60121.0,11.1435,11.1502,11.1435,11.1435,60121.0
2018-06-01 12:50:00,16.82,16.83,16.81,16.83,129739.0,11.1502,11.1568,11.1435,11.1568,129739.0
2018-06-01 12:55:00,16.82,16.83,16.8,16.82,114875.0,11.1502,11.1568,11.1369,11.1502,114875.0
2018-06-01 13:00:00,16.82,16.84,16.81,16.84,105675.0,11.1502,11.1634,11.1435,11.1634,105675.0
2018-06-01 13:05:00,16.84,16.86,16.82,16.84,101892.0,11.1634,11.1767,11.1502,11.1634,101892.0
2018-06-01 13:10:00,16.84,16.84,16.82,16.83,53169.0,11.1634,11.1634,11.1502,11.1568,53169.0
2018-06-01 13:15:00,16.83,16.85,16.82,16.85,74217.0,11.1568,11.17,11.1502,11.17,74217.0
2018-06-01 13:20:00,16.85,16.85,16.82,16.83,73848.0,11.17,11.17,11.1502,11.1568,73848.0
2018-06-01 13:25:00,16.83,16.83,16.8,16.8,64200.0,11.1568,11.1568,11.1369,11.1369,64200.0
2018-06-01 13:30:00,16.8,16.82,16.8,16.82,83975.0,11.1369,11.1502,11.1369,11.1502,83975.0
2018-06-01 13:35:00,16.82,16.84,16.81,16.83,107299.0,11.1502,11.1634,11.1435,11.1568,107299.0
2018-06-01 13:40:00,16.83,16.83,16.82,16.82,38092.0,11.1568,11.1568,11.1502,11.1502,38092.0
2018-06-01 13:45:00,16.82,16.83,16.81,16.81,62866.0,11.1502,11.1568,11.1435,11.1435,62866.0
2018-06-01 13:50:00,16.81,16.83,16.8,16.82,90902.0,11.1435,11.1568,11.1369,11.1502,90902.0
2018-06-01 13:55:00,16.82,16.83,16.81,16.82,60793.0,11.1502,11.1568,11.1435,11.1502,60793.0
2018-06-01 14:00:00,16.83,16.83,16.8,16.82,106817.0,11.1568,11.1568,11.1369,11.1502,106817.0
2018-06-01 14:05:00,16.82,16.82,16.8,16.81,51453.0,11.1502,11.1502,11.1369,11.1435,51453.0
2018-06-01 14:10:00,16.81,16.81,16.79,16.8,172107.0,11.1435,11.1435,11.1303,11.1369,172107.0
2018-06-01 14:15:00,16.8,16.81,16.78,16.8,148524.0,11.1369,11.1435,11.1236,11.1369,148524.0
2018-06-01 14:20:00,16.8,16.82,16.78,16.78,358623.0,11.1369,11.1502,11.1236,11.1236,358623.0
2018-06-01 14:25:00,16.78,16.81,16.78,16.8,181243.0,11.1236,11.1435,11.1236,11.1369,181243.0
2018-06-01 14:30:00,16.81,16.81,16.78,16.81,108335.0,11.1435,11.1435,11.1236,11.1435,108335.0
2018-06-01 14:35:00,16.81,16.82,16.79,16.8,216342.0,11.1435,11.1502,11.1303,11.1369,216342.0
2018-06-01 14:40:00,16.8,16.83,16.8,16.83,204859.0,11.1369,11.1568,11.1369,11.1568,204859.0
2018-06-01 14:45:00,16.83,16.86,16.82,16.84,226198.0,11.1568,11.1767,11.1502,11.1634,226198.0
2018-06-01 14:50:00,16.84,16.84,16.82,16.82,48546.0,11.1634,11.1634,11.1502,11.1502,48546.0
2018-06-01 14:55:00,16.82,16.84,16.81,16.84,144680.0,11.1502,11.1634,11.1435,11.1634,144680.0
2018-06-01 15:00:00,16.83,16.86,16.82,16.84,236582.0,11.1568,11.1767,11.1502,11.1634,236582.0
2018-06-01 15:05:00,16.84,16.86,16.83,16.84,134333.0,11.1634,11.1767,11.1568,11.1634,134333.0
2018-06-01 15:10:00,16.85,16.87,16.82,16.86,298152.0,11.17,11.1833,11.1502,11.1767,298152.0
2018-06-01 15:15:00,16.86,16.87,16.83,16.86,228167.0,11.1767,11.1833,11.1568,11.1767,228167.0
2018-06-01 15:20:00,16.86,16.86,16.84,16.84,124385.0,11.1767,11.1767,11.1634,11.1634,124385.0
2018-06-01 15:25:00,16.85,16.85,16.84,16.85,137849.0,11.17,11.17,11.1634,11.17,137849.0
2018-06-01 15:30:00,16.84,16.85,16.84,16.84,135002.0,11.1634,11.17,11.1634,11.1634,135002.0
2018-06-01 15:35:00,16.84,16.85,16.84,16.84,140354.0,11.1634,11.17,11.1634,11.1634,140354.0
2018-06-01 15:40:00,16.84,16.86,16.82,16.84,475043.0,11.1634,11.1767,11.1502,11.1634,475043.0
2018-06-01 15:45:00,16.85,16.85,16.84,16.84,182919.0,11.17,11.17,11.1634,11.1634,182919.0
2018-06-01 15:50:00,16.84,16.88,16.84,16.87,887599.0,11.1634,11.1899,11.1634,11.1833,887599.0
2018-06-01 15:55:00,16.87,16.9,16.85,16.89,1241296.0,11.1833,11.2032,11.17,11.1966,1241296.0
2018-06-04 09:30:00,16.94,16.96,16.89,16.95,364929.0,11.2297,11.243,11.1966,11.2363,364929.0
2018-06-04 09:35:00,16.95,17.0,16.94,16.98,156233.0,11.2363,11.2695,11.2297,11.2562,156233.0
2018-06-04 09:40:00,16.98,17.04,16.95,16.96,377536.0,11.2562,11.296,11.2363,11.243,377536.0
2018-06-04 09:45:00,16.96,17.01,16.94,17.01,216701.0,11.243,11.2761,11.2297,11.2761,216701.0
2018-06-04 09:50:00,17.01,17.04,16.99,17.04,137988.0,11.2761,11.296,11.2628,11.296,137988.0
2018-06-04 09:55:00,17.03,17.07,17.02,17.03,167481.0,11.2894,11.3159,11.2827,11.2894,167481.0
2018-06-04 10:00:00,17.03,17.04,16.97,17.0,260818.0,11.2894,11.296,11.2496,11.2695,260818.0
2018-06-04 10:05:00,17.0,17.01,16.97,17.0,519062.0,11.2695,11.2761,11.2496,11.2695,519062.0
2018-06-04 10:10:00,17.0,17.01,16.97,16.98,187904.0,11.2695,11.2761,11.2496,11.2562,187904.0
2018-06-04 10:15:00,16.98,17.0,16.96,16.98,123039.0,11.2562,11.2695,11.243,11.2562,123039.0
2018-06-04 10:20:00,16.99,16.99,16.96,16.97,130865.0,11.2628,11.2628,11.243,11.2496,130865.0
2018-06-04 10:25:00,16.97,17.0,16.96,16.99,259540.0,11.2496,11.2695,11.243,11.2628,259540.0
2018-06-04 10:30:00,16.99,17.0,16.96,17.0,239108.0,11.2628,11.2695,11.243,11.2695,239108.0
2018-06-04 10:35:00,16.99,17.01,16.96,16.97,246217.0,11.2628,11.2761,11.243,11.2496,246217.0
2018-06-04 10:40:00,16.97,16.98,16.96,16.96,128739.0,11.2496,11.2562,11.243,11.243,128739.0
2018-06-04 10:45:00,16.96,16.98,16.96,16.98,68464.0,11.243,11.2562,11.243,11.2562,68464.0
2018-06-04 10:50:00,16.98,16.98,16.94,16.95,240721.0,11.2562,11.2562,11.2297,11.2363,240721.0
2018-06-04 10:55:00,16.95,16.96,16.93,16.95,401541.0,11.2363,11.243,11.2231,11.2363,401541.0
2018-06-04 11:00:00,16.94,16.95,16.87,16.88,352419.0,11.2297,11.2363,11.1833,11.1899,352419.0
2018-06-04 11:05:00,16.88,16.91,16.87,16.88,310266.0,11.1899,11.2098,11.1833,11.1899,310266.0
2018-06-04 11:10:00,16.88,16.9,16.87,16.88,155539.0,11.1899,11.2032,11.1833,11.1899,155539.0
2018-06-04 11:15:00,16.88,16.9,16.85,16.86,174680.0,11.1899,11.2032,11.17,11.1767,174680.0
2018-06-04 11:20:00,16.86,16.86,16.8,16.83,280405.0,11.1767,11.1767,11.1369,11.1568,280405.0
2018-06-04 11:25:00,16.82,16.84,16.81,16.82,134542.0,11.1502,11.1634,11.1435,11.1502,134542.0
2018-06-04 11:30:00,16.82,16.87,16.81,16.83,336574.0,11.1502,11.1833,11.1435,11.1568,336574.0
2018-06-04 11:35:00,16.83,16.88,16.82,16.86,167226.0,11.1568,11.1899,11.1502,11.1767,167226.0
2018-06-04 11:40:00,16.86,16.87,16.85,16.86,96508.0,11.1767,11.1833,11.17,11.1767,96508.0
2018-06-04 11:45:00,16.86,16.9,16.85,16.88,137555.0,11.1767,11.2032,11.17,11.1899,137555.0
2018-06-04 11:50:00,16.88,16.89,16.86,16.87,92291.0,11.1899,11.1966,11.1767,11.1833,92291.0
2018-06-04 11:55:00,16.87,16.89,16.84,16.85,139466.0,11.1833,11.1966,11.1634,11.17,139466.0
2018-06-04 12:00:00,16.85,16.87,16.84,16.86,150584.0,11.17,11.1833,11.1634,11.1767,150584.0
2018-06-04 12:05:00,16.86,16.87,16.84,16.86,101991.0,11.1767,11.1833,11.1634,11.1767,101991.0
2018-06-04 12:10:00,16.86,16.87,16.84,16.86,169161.0,11.1767,11.1833,11.1634,11.1767,169161.0
2018-06-04 12:15:00,16.86,16.88,16.85,16.87,58838.0,11.1767,11.1899,11.17,11.1833,58838.0
2018-06-04 12:20:00,16.87,16.88,16.85,16.85,60123.0,11.1833,11.1899,11.17,11.17,60123.0
2018-06-04 12:25:00,16.85,16.87,16.85,16.86,41857.0,11.17,11.1833,11.17,11.1767,41857.0
2018-06-04 12:30:00,16.87,16.88,16.85,16.87,86073.0,11.1833,11.1899,11.17,11.1833,86073.0
2018-06-04 12:35:00,16.87,16.88,16.85,16.85,70102.0,11.1833,11.1899,11.17,11.17,70102.0
2018-06-04 12:40:00,16.85,16.88,16.85,16.87,106982.0,11.17,11.1899,11.17,11.1833,106982.0
2018-06-04 12:45:00,16.87,16.87,16.85,16.85,91363.0,11.1833,11.1833,11.17,11.17,91363.0
2018-06-04 12:50:00,16.85,16.89,16.85,16.88,83141.0,11.17,11.1966,11.17,11.1899,83141.0
2018-06-04 12:55:00,16.88,16.88,16.84,16.85,119322.0,11.1899,11.1899,11.1634,11.17,119322.0
2018-06-04 13:00:00,16.85,16.87,16.85,16.87,115888.0,11.17,11.1833,11.17,11.1833,115888.0
2018-06-04 13:05:00,16.87,16.88,16.84,16.88,110818.0,11.1833,11.1899,11.1634,11.1899,110818.0
2018-06-04 13:10:00,16.88,16.89,16.86,16.89,82838.0,11.1899,11.1966,11.1767,11.1966,82838.0
2018-06-04 13:15:00,16.89,16.89,16.87,16.88,44992.0,11.1966,11.1966,11.1833,11.1899,44992.0
2018-06-04 13:20:00,16.88,16.89,16.87,16.89,113774.0,11.1899,11.1966,11.1833,11.1966,113774.0
2018-06-04 13:25:00,16.89,16.91,16.89,16.91,55967.0,11.1966,11.2098,11.1966,11.2098,55967.0
2018-06-04 13:30:00,16.91,16.91,16.89,16.9,117345.0,11.2098,11.2098,11.1966,11.2032,117345.0
2018-06-04 13:35:00,16.89,16.91,16.89,16.89,177851.0,11.1966,11.2098,11.1966,11.1966,177851.0
2018-06-04 13:40:00,16.89,16.92,16.88,16.9,240149.0,11.1966,11.2164,11.1899,11.2032,240149.0
2018-06-04 13:45:00,16.9,16.91,16.89,16.89,88425.0,11.2032,11.2098,11.1966,11.1966,88425.0
2018-06-04 13:50:00,16.89,16.9,16.87,16.87,116124.0,11.1966,11.2032,11.1833,11.1833,116124.0
2018-06-04 13:55:00,16.88,16.89,16.87,16.88,89188.0,11.1899,11.1966,11.1833,11.1899,89188.0
2018-06-04 14:00:00,16.89,16.89,16.87,16.87,56276.0,11.1966,11.1966,11.1833,11.1833,56276.0
2018-06-04 14:05:00,16.86,16.89,16.86,16.87,161851.0,11.1767,11.1966,11.1767,11.1833,161851.0
2018-06-04 14:10:00,16.87,16.87,16.85,16.86,53397.0,11.1833,11.1833,11.17,11.1767,53397.0
2018-06-04 14:15:00,16.86,16.86,16.83,16.84,71534.0,11.1767,11.1767,11.1568,11.1634,71534.0
2018-06-04 14:20:00,16.83,16.84,16.83,16.84,32874.0,11.1568,11.1634,11.1568,11.1634,32874.0
2018-06-04 14:25:00,16.84,16.85,16.83,16.85,73939.0,11.1634,11.17,11.1568,11.17,73939.0
2018-06-04 14:30:00,16.84,16.86,16.84,16.85,54627.0,11.1634,11.1767,11.1634,11.17,54627.0
2018-06-04 14:35:00,16.84,16.85,16.83,16.83,127080.0,11.1634,11.17,11.1568,11.1568,127080.0
2018-06-04 14:40:00,16.84,16.85,16.83,16.85,65784.0,11.1634,11.17,11.1568,11.17,65784.0
2018-06-04 14:45:00,16.85,16.85,16.83,16.84,141801.0,11.17,11.17,11.1568,11.1634,141801.0
2018-06-04 14:50:00,16.84,16.86,16.82,16.85,537699.0,11.1634,11.1767,11.1502,11.17,537699.0
2018-06-04 14:55:00,16.85,16.86,16.83,16.85,232091.0,11.17,11.1767,11.1568,11.17,232091.0
2018-06-04 15:00:00,16.85,16.89,16.85,16.86,295740.0,11.17,11.1966,11.17,11.1767,295740.0
2018-06-04 15:05:00,16.86,16.91,16.85,16.91,359323.0,11.1767,11.2098,11.17,11.2098,359323.0
2018-06-04 15:10:00,16.91,16.93,16.89,16.93,364050.0,11.2098,11.2231,11.1966,11.2231,364050.0
2018-06-04 15:15:00,16.93,16.94,16.9,16.92,281032.0,11.2231,11.2297,11.2032,11.2164,281032.0
2018-06-04 15:20:00,16.93,16.93,16.92,16.93,118336.0,11.2231,11.2231,11.2164,11.2231,118336.0
2018-06-04 15:25:00,16.93,16.93,16.9,16.93,217197.0,11.2231,11.2231,11.2032,11.2231,217197.0
2018-06-04 15:30:00,16.93,16.95,16.9,16.94,402080.0,11.2231,11.2363,11.2032,11.2297,402080.0
2018-06-04 15:35:00,16.94,16.94,16.89,16.91,303798.0,11.2297,11.2297,11.1966,11.2098,303798.0
2018-06-04 15:40:00,16.91,16.91,16.88,16.91,301335.0,11.2098,11.2098,11.1899,11.2098,301335.0
2018-06-04 15:45:00,16.91,16.94,16.9,16.91,436094.0,11.2098,11.2297,11.2032,11.2098,436094.0
2018-06-04 15:50:00,16.91,16.92,16.9,16.92,410960.0,11.2098,11.2164,11.2032,11.2164,410960.0
2018-06-04 15:55:00,16.92,16.94,16.9,16.93,1070724.0,11.2164,11.2297,11.2032,11.2231,1070724.0
2018-06-05 09:30:00,16.86,17.05,16.85,17.04,268656.0,11.1767,11.3026,11.17,11.296,268656.0
2018-06-05 09:35:00,17.04,17.11,17.01,17.02,302990.0,11.296,11.3424,11.2761,11.2827,302990.0
2018-06-05 09:40:00,17.02,17.02,16.98,17.0,703215.0,11.2827,11.2827,11.2562,11.2695,703215.0
2018-06-05 09:45:00,17.0,17.0,16.94,17.0,202631.0,11.2695,11.2695,11.2297,11.2695,202631.0
2018-06-05 09:50:00,17.0,17.0,16.97,16.99,248338.0,11.2695,11.2695,11.2496,11.2628,248338.0
2018-06-05 09:55:00,16.99,17.0,16.94,17.0,266812.0,11.2628,11.2695,11.2297,11.2695,266812.0
2018-06-05 10:00:00,17.0,17.01,16.95,16.98,279141.0,11.2695,11.2761,11.2363,11.2562,279141.0
2018-06-05 10:05:00,16.98,16.99,16.94,16.98,165332.0,11.2562,11.2628,11.2297,11.2562,165332.0
2018-06-05 10:10:00,16.98,16.99,16.96,16.98,148664.0,11.2562,11.2628,11.243,11.2562,148664.0
2018-06-05 10:15:00,16.98,16.98,16.95,16.96,242855.0,11.2562,11.2562,11.2363,11.243,242855.0
2018-06-05 10:20:00,16.96,16.98,16.95,16.98,148840.0,11.243,11.2562,11.2363,11.2562,148840.0
2018-06-05 10:25:00,16.97,17.0,16.96,16.99,97193.0,11.2496,11.2695,11.243,11.2628,97193.0
2018-06-05 10:30:00,16.99,16.99,16.95,16.96,117245.0,11.2628,11.2628,11.2363,11.243,117245.0
2018-06-05 10:35:00,16.97,16.97,16.94,16.95,210102.0,11.2496,11.2496,11.2297,11.2363,210102.0
2018-06-05 10:40:00,16.95,16.96,16.9,16.9,225963.0,11.2363,11.243,11.2032,11.2032,225963.0
2018-06-05 10:45:00,16.9,16.91,16.89,16.89,160570.0,11.2032,11.2098,11.1966,11.1966,160570.0
2018-06-05 10:50:00,16.89,16.93,16.88,16.93,141609.0,11.1966,11.2231,11.1899,11.2231,141609.0
2018-06-05 10:55:00,16.92,16.93,16.92,16.92,56149.0,11.2164,11.2231,11.2164,11.2164,56149.0
2018-06-05 11:00:00,16.92,16.93,16.9,16.91,43651.0,11.2164,11.2231,11.2032,11.2098,43651.0
2018-06-05 11:05:00,16.91,16.91,16.88,16.89,291703.0,11.2098,11.2098,11.1899,11.1966,291703.0
2018-06-05 11:10:00,16.89,16.91,16.89,16.91,324285.0,11.1966,11.2098,11.1966,11.2098,324285.0
2018-06-05 11:15:00,16.91,16.96,16.9,16.94,113954.0,11.2098,11.243,11.2032,11.2297,113954.0
2018-06-05 11:20:00,16.94,16.95,16.91,16.92,321949.0,11.2297,11.2363,11.2098,11.2164,321949.0
2018-06-05 11:25:00,16.92,16.93,16.91,16.91,145758.0,11.2164,11.2231,11.2098,11.2098,145758.0
2018-06-05 11:30:00,16.91,16.93,16.9,16.91,293519.0,11.2098,11.2231,11.2032,11.2098,293519.0
2018-06-05 11:35:00,16.91,16.92,16.89,16.91,352614.0,11.2098,11.2164,11.1966,11.2098,352614.0
2018-06-05 11:40:00,16.91,16.92,16.89,16.9,549823.0,11.2098,11.2164,11.1966,11.2032,549823.0
2018-06-05 11:45:00,16.89,16.93,16.86,16.92,259412.0,11.1966,11.2231,11.1767,11.2164,259412.0
2018-06-05 11:50:00,16.92,16.94,16.91,16.94,53820.0,11.2164,11.2297,11.2098,11.2297,53820.0
2018-06-05 11:55:00,16.94,16.95,16.93,16.95,105744.0,11.2297,11.2363,11.2231,11.2363,105744.0
2018-06-05 12:00:00,16.95,16.95,16.93,16.94,55890.0,11.2363,11.2363,11.2231,11.2297,55890.0
2018-06-05 12:05:00,16.93,16.94,16.89,16.91,181479.0,11.2231,11.2297,11.1966,11.2098,181479.0
2018-06-05 12:10:00,16.91,16.92,16.9,16.9,43017.0,11.2098,11.2164,11.2032,11.2032,43017.0
2018-06-05 12:15:00,16.91,16.93,16.89,16.91,92452.0,11.2098,11.2231,11.1966,11.2098,92452.0
2018-06-05 12:20:00,16.91,16.92,16.89,16.9,104735.0,11.2098,11.2164,11.1966,11.2032,104735.0
2018-06-05 12:25:00,16.89,16.92,16.89,16.91,56261.0,11.1966,11.2164,11.1966,11.2098,56261.0
2018-06-05 12:30:00,16.9,16.91,16.89,16.9,109737.0,11.2032,11.2098,11.1966,11.2032,109737.0
2018-06-05 12:35:00,16.91,16.94,16.9,16.91,154047.0,11.2098,11.2297,11.2032,11.2098,154047.0
2018-06-05 12:40:00,16.91,16.92,16.9,16.91,47226.0,11.2098,11.2164,11.2032,11.2098,47226.0
2018-06-05 12:45:00,16.91,16.92,16.89,16.89,39258.0,11.2098,11.2164,11.1966,11.1966,39258.0
2018-06-05 12:50:00,16.89,16.91,16.89,16.9,170233.0,11.1966,11.2098,11.1966,11.2032,170233.0
2018-06-05 12:55:00,16.89,16.91,16.89,16.9,149510.0,11.1966,11.2098,11.1966,11.2032,149510.0
2018-06-05 13:00:00,16.89,16.92,16.89,16.91,189388.0,11.1966,11.2164,11.1966,11.2098,189388.0
2018-06-05 13:05:00,16.9,16.91,16.88,16.89,832768.0,11.2032,11.2098,11.1899,11.1966,832768.0
2018-06-05 13:10:00,16.89,16.91,16.88,16.89,233936.0,11.1966,11.2098,11.1899,11.1966,233936.0
2018-06-05 13:15:00,16.89,16.9,16.88,16.89,43729.0,11.1966,11.2032,11.1899,11.1966,43729.0
2018-06-05 13:20:00,16.89,16.92,16.88,16.91,177278.0,11.1966,11.2164,11.1899,11.2098,177278.0
2018-06-05 13:25:00,16.91,16.92,16.9,16.91,97017.0,11.2098,11.2164,11.2032,11.2098,97017.0
2018-06-05 13:30:00,16.91,16.92,16.9,16.92,77255.0,11.2098,11.2164,11.2032,11.2164,77255.0
2018-06-05 13:35:00,16.92,16.92,16.91,16.91,47012.0,11.2164,11.2164,11.2098,11.2098,47012.0
2018-06-05 13:40:00,16.91,16.92,16.91,16.91,39144.0,11.2098,11.2164,11.2098,11.2098,39144.0
2018-06-05 13:45:00,16.91,16.92,16.9,16.92,163977.0,11.2098,11.2164,11.2032,11.2164,163977.0
2018-06-05 13:50:00,16.91,16.92,16.9,16.9,68997.0,11.2098,11.2164,11.2032,11.2032,68997.0
2018-06-05 13:55:00,16.9,16.91,16.89,16.89,87622.0,11.2032,11.2098,11.1966,11.1966,87622.0
2018-06-05 14:00:00,16.9,16.91,16.89,16.9,447874.0,11.2032,11.2098,11.1966,11.2032,447874.0
2018-06-05 14:05:00,16.91,16.91,16.89,16.89,312570.0,11.2098,11.2098,11.1966,11.1966,312570.0
2018-06-05 14:10:00,16.89,16.91,16.89,16.89,307097.0,11.1966,11.2098,11.1966,11.1966,307097.0
2018-06-05 14:15:00,16.89,16.91,16.89,16.9,110386.0,11.1966,11.2098,11.1966,11.2032,110386.0
2018-06-05 14:20:00,16.9,16.92,16.89,16.9,204868.0,11.2032,11.2164,11.1966,11.2032,204868.0
2018-06-05 14:25:00,16.89,16.91,16.89,16.9,55185.0,11.1966,11.2098,11.1966,11.2032,55185.0
2018-06-05 14:30:00,16.9,16.9,16.88,16.89,64064.0,11.2032,11.2032,11.1899,11.1966,64064.0
2018-06-05 14:35:00,16.88,16.9,16.88,16.88,148796.0,11.1899,11.2032,11.1899,11.1899,148796.0
2018-06-05 14:40:00,16.89,16.89,16.88,16.89,101874.0,11.1966,11.1966,11.1899,11.1966,101874.0
2018-06-05 14:45:00,16.88,16.91,16.88,16.9,187621.0,11.1899,11.2098,11.1899,11.2032,187621.0
2018-06-05 14:50:00,16.89,16.9,16.88,16.89,91600.0,11.1966,11.2032,11.1899,11.1966,91600.0
2018-06-05 14:55:00,16.89,16.91,16.89,16.89,133425.0,11.1966,11.2098,11.1966,11.1966,133425.0
2018-06-05 15:00:00,16.89,16.9,16.88,16.89,98756.0,11.1966,11.2032,11.1899,11.1966,98756.0
2018-06-05 15:05:00,16.88,16.89,16.88,16.89,58359.0,11.1899,11.1966,11.1899,11.1966,58359.0
2018-06-05 15:10:00,16.89,16.89,16.86,16.87,216460.0,11.1966,11.1966,11.1767,11.1833,216460.0
2018-06-05 15:15:00,16.86,16.9,16.86,16.87,430137.0,11.1767,11.2032,11.1767,11.1833,430137.0
2018-06-05 15:20:00,16.87,16.87,16.85,16.87,528861.0,11.1833,11.1833,11.17,11.1833,528861.0
2018-06-05 15:25:00,16.86,16.87,16.85,16.85,180051.0,11.1767,11.1833,11.17,11.17,180051.0
2018-06-05 15:30:00,16.86,16.86,16.85,16.86,57798.0,11.1767,11.1767,11.17,11.1767,57798.0
2018-06-05 15:35:00,16.86,16.86,16.83,16.84,125066.0,11.1767,11.1767,11.1568,11.1634,125066.0
2018-06-05 15:40:00,16.83,16.88,16.83,16.88,341145.0,11.1568,11.1899,11.1568,11.1899,341145.0
2018-06-05 15:45:00,16.88,16.88,16.86,16.86,213451.0,11.1899,11.1899,11.1767,11.1767,213451.0
2018-06-05 15:50:00,16.86,16.87,16.85,16.85,269630.0,11.1767,11.1833,11.17,11.17,269630.0
2018-06-05 15:55:00,16.86,16.86,16.83,16.85,1434158.0,11.1767,11.1767,11.1568,11.17,1434158.0
2018-06-06 09:30:00,16.89,16.94,16.85,16.86,252406.0,11.1966,11.2297,11.17,11.1767,252406.0
2018-06-06 09:35:00,16.86,16.89,16.85,16.88,61985.0,11.1767,11.1966,11.17,11.1899,61985.0
2018-06-06 09:40:00,16.88,16.91,16.88,16.89,322822.0,11.1899,11.2098,11.1899,11.1966,322822.0
2018-06-06 09:45:00,16.89,16.93,16.88,16.93,383329.0,11.1966,11.2231,11.1899,11.2231,383329.0
2018-06-06 09:50:00,16.92,16.95,16.92,16.95,302192.0,11.2164,11.2363,11.2164,11.2363,302192.0
2018-06-06 09:55:00,16.95,16.96,16.93,16.95,244875.0,11.2363,11.243,11.2231,11.2363,244875.0
2018-06-06 10:00:00,16.95,16.95,16.9,16.91,152976.0,11.2363,11.2363,11.2032,11.2098,152976.0
2018-06-06 10:05:00,16.91,16.92,16.89,16.89,116988.0,11.2098,11.2164,11.1966,11.1966,116988.0
2018-06-06 10:10:00,16.89,16.91,16.88,16.91,120231.0,11.1966,11.2098,11.1899,11.2098,120231.0
2018-06-06 10:15:00,16.9,16.92,16.88,16.89,141970.0,11.2032,11.2164,11.1899,11.1966,141970.0
2018-06-06 10:20:00,16.89,16.92,16.88,16.89,547581.0,11.1966,11.2164,11.1899,11.1966,547581.0
2018-06-06 10:25:00,16.89,16.91,16.89,16.9,95575.0,11.1966,11.2098,11.1966,11.2032,95575.0
2018-06-06 10:30:00,16.91,16.91,16.83,16.85,259523.0,11.2098,11.2098,11.1568,11.17,259523.0
2018-06-06 10:35:00,16.85,16.91,16.84,16.9,313635.0,11.17,11.2098,11.1634,11.2032,313635.0
2018-06-06 10:40:00,16.9,16.9,16.87,16.88,451715.0,11.2032,11.2032,11.1833,11.1899,451715.0
2018-06-06 10:45:00,16.88,16.89,16.86,16.87,112066.0,11.1899,11.1966,11.1767,11.1833,112066.0
2018-06-06 10:50:00,16.87,16.88,16.84,16.88,122905.0,11.1833,11.1899,11.1634,11.1899,122905.0
2018-06-06 10:55:00,16.88,16.9,16.87,16.89,46974.0,11.1899,11.2032,11.1833,11.1966,46974.0
2018-06-06 11:00:00,16.89,16.91,16.88,16.88,111303.0,11.1966,11.2098,11.1899,11.1899,111303.0
2018-06-06 11:05:00,16.89,16.9,16.86,16.86,58898.0,11.1966,11.2032,11.1767,11.1767,58898.0
2018-06-06 11:10:00,16.86,16.89,16.86,16.87,96349.0,11.1767,11.1966,11.1767,11.1833,96349.0
2018-06-06 11:15:00,16.87,16.88,16.85,16.87,69331.0,11.1833,11.1899,11.17,11.1833,69331.0
2018-06-06 11:20:00,16.87,16.89,16.85,16.89,307876.0,11.1833,11.1966,11.17,11.1966,307876.0
2018-06-06 11:25:00,16.88,16.9,16.88,16.89,90191.0,11.1899,11.2032,11.1899,11.1966,90191.0
2018-06-06 11:30:00,16.89,16.9,16.88,16.89,44963.0,11.1966,11.2032,11.1899,11.1966,44963.0
2018-06-06 11:35:00,16.88,16.9,16.87,16.87,57002.0,11.1899,11.2032,11.1833,11.1833,57002.0
2018-06-06 11:40:00,16.87,16.88,16.86,16.86,58518.0,11.1833,11.1899,11.1767,11.1767,58518.0
2018-06-06 11:45:00,16.86,16.87,16.84,16.87,313163.0,11.1767,11.1833,11.1634,11.1833,313163.0
2018-06-06 11:50:00,16.87,16.87,16.85,16.85,61809.0,11.1833,11.1833,11.17,11.17,61809.0
2018-06-06 11:55:00,16.85,16.86,16.85,16.86,37289.0,11.17,11.1767,11.17,11.1767,37289.0
2018-06-06 12:00:00,16.86,16.86,16.84,16.86,87344.0,11.1767,11.1767,11.1634,11.1767,87344.0
2018-06-06 12:05:00,16.86,16.86,16.84,16.85,87374.0,11.1767,11.1767,11.1634,11.17,87374.0
2018-06-06 12:10:00,16.85,16.86,16.84,16.85,49040.0,11.17,11.1767,11.1634,11.17,49040.0
2018-06-06 12:15:00,16.85,16.85,16.83,16.84,47056.0,11.17,11.17,11.1568,11.1634,47056.0
2018-06-06 12:20:00,16.84,16.84,16.82,16.82,126590.0,11.1634,11.1634,11.1502,11.1502,126590.0
2018-06-06 12:25:00,16.82,16.85,16.81,16.85,103815.0,11.1502,11.17,11.1435,11.17,103815.0
2018-06-06 12:30:00,16.85,16.85,16.84,16.84,62430.0,11.17,11.17,11.1634,11.1634,62430.0
2018-06-06 12:35:00,16.85,16.85,16.83,16.84,55961.0,11.17,11.17,11.1568,11.1634,55961.0
2018-06-06 12:40:00,16.83,16.84,16.82,16.82,55370.0,11.1568,11.1634,11.1502,11.1502,55370.0
2018-06-06 12:45:00,16.82,16.84,16.81,16.81,189581.0,11.1502,11.1634,11.1435,11.1435,189581.0
2018-06-06 12:50:00,16.82,16.82,16.8,16.8,40853.0,11.1502,11.1502,11.1369,11.1369,40853.0
2018-06-06 12:55:00,16.8,16.82,16.8,16.82,39478.0,11.1369,11.1502,11.1369,11.1502,39478.0
2018-06-06 13:00:00,16.82,16.82,16.8,16.82,108401.0,11.1502,11.1502,11.1369,11.1502,108401.0
2018-06-06 13:05:00,16.82,16.82,16.81,16.82,51286.0,11.1502,11.1502,11.1435,11.1502,51286.0
2018-06-06 13:10:00,16.82,16.82,16.81,16.82,36596.0,11.1502,11.1502,11.1435,11.1502,36596.0
2018-06-06 13:15:00,16.81,16.82,16.81,16.82,52328.0,11.1435,11.1502,11.1435,11.1502,52328.0
2018-06-06 13:20:00,16.82,16.82,16.79,16.8,474526.0,11.1502,11.1502,11.1303,11.1369,474526.0
2018-06-06 13:25:00,16.8,16.81,16.8,16.81,37392.0,11.1369,11.1435,11.1369,11.1435,37392.0
2018-06-06 13:30:00,16.8,16.84,16.8,16.82,257447.0,11.1369,11.1634,11.1369,11.1502,257447.0
2018-06-06 13:35:00,16.82,16.83,16.82,16.82,32316.0,11.1502,11.1568,11.1502,11.1502,32316.0
2018-06-06 13:40:00,16.82,16.83,16.81,16.81,46789.0,11.1502,11.1568,11.1435,11.1435,46789.0
2018-06-06 13:45:00,16.81,16.82,16.8,16.81,85424.0,11.1435,11.1502,11.1369,11.1435,85424.0
2018-06-06 13:50:00,16.81,16.81,16.8,16.8,106656.0,11.1435,11.1435,11.1369,11.1369,106656.0
2018-06-06 13:55:00,16.8,16.81,16.79,16.8,266294.0,11.1369,11.1435,11.1303,11.1369,266294.0
2018-06-06 14:00:00,16.8,16.8,16.79,16.8,50313.0,11.1369,11.1369,11.1303,11.1369,50313.0
2018-06-06 14:05:00,16.8,16.8,16.79,16.8,64931.0,11.1369,11.1369,11.1303,11.1369,64931.0
2018-06-06 14:10:00,16.8,16.8,16.79,16.79,92778.0,11.1369,11.1369,11.1303,11.1303,92778.0
2018-06-06 14:15:00,16.8,16.8,16.79,16.8,134539.0,11.1369,11.1369,11.1303,11.1369,134539.0
2018-06-06 14:20:00,16.8,16.8,16.77,16.77,140696.0,11.1369,11.1369,11.117,11.117,140696.0
2018-06-06 14:25:00,16.78,16.78,16.77,16.78,146553.0,11.1236,11.1236,11.117,11.1236,146553.0
2018-06-06 14:30:00,16.78,16.79,16.77,16.78,289644.0,11.1236,11.1303,11.117,11.1236,289644.0
2018-06-06 14:35:00,16.78,16.79,16.77,16.78,54882.0,11.1236,11.1303,11.117,11.1236,54882.0
2018-06-06 14:40:00,16.78,16.79,16.77,16.79,93001.0,11.1236,11.1303,11.117,11.1303,93001.0
2018-06-06 14:45:00,16.78,16.79,16.78,16.79,77383.0,11.1236,11.1303,11.1236,11.1303,77383.0
2018-06-06 14:50:00,16.78,16.79,16.77,16.78,113640.0,11.1236,11.1303,11.117,11.1236,113640.0
2018-06-06 14:55:00,16.77,16.78,16.77,16.77,37507.0,11.117,11.1236,11.117,11.117,37507.0
2018-06-06 15:00:00,16.78,16.78,16.75,16.76,139692.0,11.1236,11.1236,11.1037,11.1104,139692.0
2018-06-06 15:05:00,16.76,16.78,16.76,16.76,76343.0,11.1104,11.1236,11.1104,11.1104,76343.0
2018-06-06 15:10:00,16.76,16.77,16.74,16.75,287988.0,11.1104,11.117,11.0971,11.1037,287988.0
2018-06-06 15:15:00,16.75,16.78,16.74,16.77,1014975.0,11.1037,11.1236,11.0971,11.117,1014975.0
2018-06-06 15:20:00,16.76,16.77,16.75,16.75,888473.0,11.1104,11.117,11.1037,11.1037,888473.0
2018-06-06 15:25:00,16.75,16.76,16.74,16.75,708142.0,11.1037,11.1104,11.0971,11.1037,708142.0
2018-06-06 15:30:00,16.75,16.76,16.74,16.75,157182.0,11.1037,11.1104,11.0971,11.1037,157182.0
2018-06-06 15:35:00,16.75,16.75,16.73,16.75,89969.0,11.1037,11.1037,11.0905,11.1037,89969.0
2018-06-06 15:40:00,16.75,16.75,16.72,16.72,173846.0,11.1037,11.1037,11.0839,11.0839,173846.0
2018-06-06 15:45:00,16.73,16.73,16.7,16.71,587797.0,11.0905,11.0905,11.0706,11.0772,587797.0
2018-06-06 15:50:00,16.71,16.72,16.69,16.7,614302.0,11.0772,11.0839,11.064,11.0706,614302.0
2018-06-06 15:55:00,16.7,16.72,16.67,16.72,1913560.0,11.0706,11.0839,11.0507,11.0839,1913560.0
2018-06-07 09:30:00,16.77,16.84,16.75,16.77,183790.0,11.117,11.1634,11.1037,11.117,183790.0
2018-06-07 09:35:00,16.77,16.82,16.75,16.8,100189.0,11.117,11.1502,11.1037,11.1369,100189.0
2018-06-07 09:40:00,16.8,16.85,16.76,16.85,123761.0,11.1369,11.17,11.1104,11.17,123761.0
2018-06-07 09:45:00,16.85,16.87,16.81,16.82,93409.0,11.17,11.1833,11.1435,11.1502,93409.0
2018-06-07 09:50:00,16.82,16.85,16.8,16.85,69532.0,11.1502,11.17,11.1369,11.17,69532.0
2018-06-07 09:55:00,16.85,16.95,16.84,16.89,257193.0,11.17,11.2363,11.1634,11.1966,257193.0
2018-06-07 10:00:00,16.89,16.92,16.87,16.88,133891.0,11.1966,11.2164,11.1833,11.1899,133891.0
2018-06-07 10:05:00,16.88,16.88,16.85,16.86,66921.0,11.1899,11.1899,11.17,11.1767,66921.0
2018-06-07 10:10:00,16.86,16.87,16.83,16.84,57246.0,11.1767,11.1833,11.1568,11.1634,57246.0
2018-06-07 10:15:00,16.84,16.9,16.84,16.89,117579.0,11.1634,11.2032,11.1634,11.1966,117579.0
2018-06-07 10:20:00,16.89,16.89,16.86,16.87,58413.0,11.1966,11.1966,11.1767,11.1833,58413.0
2018-06-07 10:25:00,16.87,16.88,16.85,16.85,77048.0,11.1833,11.1899,11.17,11.17,77048.0
2018-06-07 10:30:00,16.86,16.87,16.83,16.86,133029.0,11.1767,11.1833,11.1568,11.1767,133029.0
2018-06-07 10:35:00,16.85,16.86,16.81,16.82,120225.0,11.17,11.1767,11.1435,11.1502,120225.0
2018-06-07 10:40:00,16.82,16.84,16.8,16.81,249627.0,11.1502,11.1634,11.1369,11.1435,249627.0
2018-06-07 10:45:00,16.82,16.85,16.81,16.85,94983.0,11.1502,11.17,11.1435,11.17,94983.0
2018-06-07 10:50:00,16.85,16.86,16.84,16.84,86159.0,11.17,11.1767,11.1634,11.1634,86159.0
2018-06-07 10:55:00,16.84,16.85,16.84,16.85,52570.0,11.1634,11.17,11.1634,11.17,52570.0
2018-06-07 11:00:00,16.85,16.85,16.82,16.82,80062.0,11.17,11.17,11.1502,11.1502,80062.0
2018-06-07 11:05:00,16.82,16.84,16.81,16.81,92051.0,11.1502,11.1634,11.1435,11.1435,92051.0
2018-06-07 11:10:00,16.81,16.84,16.81,16.84,75069.0,11.1435,11.1634,11.1435,11.1634,75069.0
2018-06-07 11:15:00,16.84,16.86,16.83,16.85,78066.0,11.1634,11.1767,11.1568,11.17,78066.0
2018-06-07 11:20:00,16.85,16.86,16.84,16.85,97264.0,11.17,11.1767,11.1634,11.17,97264.0
2018-06-07 11:25:00,16.84,16.85,16.84,16.84,50763.0,11.1634,11.17,11.1634,11.1634,50763.0
2018-06-07 11:30:00,16.84,16.85,16.83,16.85,70977.0,11.1634,11.17,11.1568,11.17,70977.0
2018-06-07 11:35:00,16.85,16.9,16.83,16.9,132570.0,11.17,11.2032,11.1568,11.2032,132570.0
2018-06-07 11:40:00,16.9,16.91,16.89,16.91,80018.0,11.2032,11.2098,11.1966,11.2098,80018.0
2018-06-07 11:45:00,16.91,16.91,16.87,16.88,109314.0,11.2098,11.2098,11.1833,11.1899,109314.0
2018-06-07 11:50:00,16.88,16.91,16.88,16.89,61420.0,11.1899,11.2098,11.1899,11.1966,61420.0
2018-06-07 11:55:00,16.89,16.91,16.88,16.9,74962.0,11.1966,11.2098,11.1899,11.2032,74962.0
2018-06-07 12:00:00,16.91,16.95,16.9,16.94,118862.0,11.2098,11.2363,11.2032,11.2297,118862.0
2018-06-07 12:05:00,16.94,16.96,16.93,16.96,47627.0,11.2297,11.243,11.2231,11.243,47627.0
2018-06-07 12:10:00,16.95,16.97,16.94,16.95,116459.0,11.2363,11.2496,11.2297,11.2363,116459.0
2018-06-07 12:15:00,16.96,16.96,16.94,16.96,43241.0,11.243,11.243,11.2297,11.243,43241.0
2018-06-07 12:20:00,16.96,16.97,16.95,16.97,51393.0,11.243,11.2496,11.2363,11.2496,51393.0
2018-06-07 12:25:00,16.97,16.98,16.96,16.98,58083.0,11.2496,11.2562,11.243,11.2562,58083.0
2018-06-07 12:30:00,16.98,16.98,16.96,16.97,50019.0,11.2562,11.2562,11.243,11.2496,50019.0
2018-06-07 12:35:00,16.96,16.98,16.96,16.98,50940.0,11.243,11.2562,11.243,11.2562,50940.0
2018-06-07 12:40:00,16.98,16.99,16.96,16.99,120595.0,11.2562,11.2628,11.243,11.2628,120595.0
2018-06-07 12:45:00,16.98,17.0,16.98,16.99,82813.0,11.2562,11.2695,11.2562,11.2628,82813.0
2018-06-07 12:50:00,16.99,17.0,16.98,16.98,47535.0,11.2628,11.2695,11.2562,11.2562,47535.0
2018-06-07 12:55:00,16.99,17.02,16.98,17.02,169100.0,11.2628,11.2827,11.2562,11.2827,169100.0
2018-06-07 13:00:00,17.02,17.03,17.0,17.02,114785.0,11.2827,11.2894,11.2695,11.2827,114785.0
2018-06-07 13:05:00,17.02,17.03,17.01,17.03,80726.0,11.2827,11.2894,11.2761,11.2894,80726.0
2018-06-07 13:10:00,17.03,17.04,17.02,17.04,56676.0,11.2894,11.296,11.2827,11.296,56676.0
2018-06-07 13:15:00,17.04,17.05,17.02,17.05,74626.0,11.296,11.3026,11.2827,11.3026,74626.0
2018-06-07 13:20:00,17.05,17.06,17.03,17.04,83229.0,11.3026,11.3093,11.2894,11.296,83229.0
2018-06-07 13:25:00,17.04,17.05,17.01,17.02,84201.0,11.296,11.3026,11.2761,11.2827,84201.0
2018-06-07 13:30:00,17.02,17.02,16.99,17.01,100669.0,11.2827,11.2827,11.2628,11.2761,100669.0
2018-06-07 13:35:00,17.01,17.01,16.96,16.98,126348.0,11.2761,11.2761,11.243,11.2562,126348.0
2018-06-07 13:40:00,16.98,16.99,16.96,16.98,109035.0,11.2562,11.2628,11.243,11.2562,109035.0
2018-06-07 13:45:00,16.98,16.99,16.97,16.98,87806.0,11.2562,11.2628,11.2496,11.2562,87806.0
2018-06-07 13:50:00,16.98,16.98,16.94,16.95,113087.0,11.2562,11.2562,11.2297,11.2363,113087.0
2018-06-07 13:55:00,16.94,16.95,16.92,16.95,89734.0,11.2297,11.2363,11.2164,11.2363,89734.0
2018-06-07 14:00:00,16.95,16.96,16.93,16.95,72855.0,11.2363,11.243,11.2231,11.2363,72855.0
2018-06-07 14:05:00,16.95,16.96,16.93,16.95,59250.0,11.2363,11.243,11.2231,11.2363,59250.0
2018-06-07 14:10:00,16.95,16.97,16.94,16.97,75763.0,11.2363,11.2496,11.2297,11.2496,75763.0
2018-06-07 14:15:00,16.96,16.98,16.96,16.98,248920.0,11.243,11.2562,11.243,11.2562,248920.0
2018-06-07 14:20:00,16.98,17.01,16.97,17.01,129048.0,11.2562,11.2761,11.2496,11.2761,129048.0
2018-06-07 14:25:00,17.01,17.03,17.0,17.02,162885.0,11.2761,11.2894,11.2695,11.2827,162885.0
2018-06-07 14:30:00,17.03,17.03,17.01,17.02,105750.0,11.2894,11.2894,11.2761,11.2827,105750.0
2018-06-07 14:35:00,17.03,17.03,17.02,17.03,39711.0,11.2894,11.2894,11.2827,11.2894,39711.0
2018-06-07 14:40:00,17.02,17.03,17.01,17.01,162251.0,11.2827,11.2894,11.2761,11.2761,162251.0
2018-06-07 14:45:00,17.01,17.02,17.01,17.02,47759.0,11.2761,11.2827,11.2761,11.2827,47759.0
2018-06-07 14:50:00,17.02,17.03,17.01,17.03,107542.0,11.2827,11.2894,11.2761,11.2894,107542.0
2018-06-07 14:55:00,17.03,17.03,17.02,17.03,41581.0,11.2894,11.2894,11.2827,11.2894,41581.0
2018-06-07 15:00:00,17.03,17.05,17.02,17.05,98143.0,11.2894,11.3026,11.2827,11.3026,98143.0
2018-06-07 15:05:00,17.05,17.05,17.03,17.04,164221.0,11.3026,11.3026,11.2894,11.296,164221.0
2018-06-07 15:10:00,17.04,17.07,17.03,17.07,308784.0,11.296,11.3159,11.2894,11.3159,308784.0
2018-06-07 15:15:00,17.07,17.08,17.06,17.07,127878.0,11.3159,11.3225,11.3093,11.3159,127878.0
2018-06-07 15:20:00,17.07,17.07,17.06,17.07,58252.0,11.3159,11.3159,11.3093,11.3159,58252.0
2018-06-07 15:25:00,17.07,17.1,17.06,17.09,193721.0,11.3159,11.3358,11.3093,11.3291,193721.0
2018-06-07 15:30:00,17.09,17.1,17.08,17.09,88374.0,11.3291,11.3358,11.3225,11.3291,88374.0
2018-06-07 15:35:00,17.09,17.09,17.08,17.09,75651.0,11.3291,11.3291,11.3225,11.3291,75651.0
2018-06-07 15:40:00,17.09,17.09,17.06,17.06,267334.0,11.3291,11.3291,11.3093,11.3093,267334.0
2018-06-07 15:45:00,17.06,17.06,17.05,17.05,158715.0,11.3093,11.3093,11.3026,11.3026,158715.0
2018-06-07 15:50:00,17.06,17.09,17.05,17.07,380486.0,11.3093,11.3291,11.3026,11.3159,380486.0
2018-06-07 15:55:00,17.07,17.08,17.05,17.06,701480.0,11.3159,11.3225,11.3026,11.3093,701480.0
2018-06-08 09:30:00,17.07,17.1,16.97,17.0,329790.0,11.3159,11.3358,11.2496,11.2695,329790.0
2018-06-08 09:35:00,17.0,17.01,16.96,16.98,98916.0,11.2695,11.2761,11.243,11.2562,98916.0
2018-06-08 09:40:00,16.99,17.0,16.93,16.94,149358.0,11.2628,11.2695,11.2231,11.2297,149358.0
2018-06-08 09:45:00,16.94,16.96,16.9,16.9,124985.0,11.2297,11.243,11.2032,11.2032,124985.0
2018-06-08 09:50:00,16.9,16.93,16.88,16.91,90839.0,11.2032,11.2231,11.1899,11.2098,90839.0
2018-06-08 09:55:00,16.9,16.95,16.89,16.95,54600.0,11.2032,11.2363,11.1966,11.2363,54600.0
2018-06-08 10:00:00,16.95,16.96,16.93,16.95,60354.0,11.2363,11.243,11.2231,11.2363,60354.0
2018-06-08 10:05:00,16.94,16.95,16.93,16.95,50665.0,11.2297,11.2363,11.2231,11.2363,50665.0
2018-06-08 10:10:00,16.95,16.95,16.9,16.91,75497.0,11.2363,11.2363,11.2032,11.2098,75497.0
2018-06-08 10:15:00,16.91,16.92,16.89,16.91,95415.0,11.2098,11.2164,11.1966,11.2098,95415.0
2018-06-08 10:20:00,16.91,16.93,16.9,16.93,78685.0,11.2098,11.2231,11.2032,11.2231,78685.0
2018-06-08 10:25:00,16.92,16.94,16.91,16.94,208386.0,11.2164,11.2297,11.2098,11.2297,208386.0
2018-06-08 10:30:00,16.94,16.95,16.92,16.92,64375.0,11.2297,11.2363,11.2164,11.2164,64375.0
2018-06-08 10:35:00,16.93,16.93,16.88,16.89,93440.0,11.2231,11.2231,11.1899,11.1966,93440.0
2018-06-08 10:40:00,16.89,16.89,16.87,16.88,48875.0,11.1966,11.1966,11.1833,11.1899,48875.0
2018-06-08 10:45:00,16.88,16.88,16.85,16.85,83878.0,11.1899,11.1899,11.17,11.17,83878.0
2018-06-08 10:50:00,16.86,16.89,16.85,16.88,84724.0,11.1767,11.1966,11.17,11.1899,84724.0
2018-06-08 10:55:00,16.88,16.88,16.81,16.81,184810.0,11.1899,11.1899,11.1435,11.1435,184810.0
2018-06-08 11:00:00,16.81,16.82,16.77,16.77,129484.0,11.1435,11.1502,11.117,11.117,129484.0
2018-06-08 11:05:00,16.78,16.81,16.77,16.8,153876.0,11.1236,11.1435,11.117,11.1369,153876.0
2018-06-08 11:10:00,16.81,16.81,16.77,16.78,79202.0,11.1435,11.1435,11.117,11.1236,79202.0
2018-06-08 11:15:00,16.78,16.79,16.75,16.75,164863.0,11.1236,11.1303,11.1037,11.1037,164863.0
2018-06-08 11:20:00,16.75,16.78,16.75,16.78,106090.0,11.1037,11.1236,11.1037,11.1236,106090.0
2018-06-08 11:25:00,16.77,16.82,16.77,16.82,101003.0,11.117,11.1502,11.117,11.1502,101003.0
2018-06-08 11:30:00,16.82,16.82,16.79,16.82,97307.0,11.1502,11.1502,11.1303,11.1502,97307.0
2018-06-08 11:35:00,16.82,16.83,16.8,16.81,61817.0,11.1502,11.1568,11.1369,11.1435,61817.0
2018-06-08 11:40:00,16.8,16.83,16.8,16.83,64378.0,11.1369,11.1568,11.1369,11.1568,64378.0
2018-06-08 11:45:00,16.83,16.83,16.81,16.83,51786.0,11.1568,11.1568,11.1435,11.1568,51786.0
2018-06-08 11:50:00,16.83,16.84,16.78,16.79,204384.0,11.1568,11.1634,11.1236,11.1303,204384.0
2018-06-08 11:55:00,16.78,16.8,16.78,16.79,63958.0,11.1236,11.1369,11.1236,11.1303,63958.0
2018-06-08 12:00:00,16.79,16.79,16.78,16.79,29702.0,11.1303,11.1303,11.1236,11.1303,29702.0
2018-06-08 12:05:00,16.79,16.79,16.77,16.78,42639.0,11.1303,11.1303,11.117,11.1236,42639.0
2018-06-08 12:10:00,16.78,16.8,16.77,16.8,98677.0,11.1236,11.1369,11.117,11.1369,98677.0
2018-06-08 12:15:00,16.8,16.81,16.78,16.78,44681.0,11.1369,11.1435,11.1236,11.1236,44681.0
2018-06-08 12:20:00,16.78,16.8,16.78,16.79,40352.0,11.1236,11.1369,11.1236,11.1303,40352.0
2018-06-08 12:25:00,16.79,16.79,16.78,16.78,38745.0,11.1303,11.1303,11.1236,11.1236,38745.0
2018-06-08 12:30:00,16.79,16.83,16.78,16.82,105892.0,11.1303,11.1568,11.1236,11.1502,105892.0
2018-06-08 12:35:00,16.83,16.84,16.82,16.84,67117.0,11.1568,11.1634,11.1502,11.1634,67117.0
2018-06-08 12:40:00,16.84,16.84,16.82,16.83,69078.0,11.1634,11.1634,11.1502,11.1568,69078.0
2018-06-08 12:45:00,16.82,16.84,16.82,16.84,44719.0,11.1502,11.1634,11.1502,11.1634,44719.0
2018-06-08 12:50:00,16.84,16.84,16.83,16.84,31439.0,11.1634,11.1634,11.1568,11.1634,31439.0
2018-06-08 12:55:00,16.84,16.84,16.83,16.84,23636.0,11.1634,11.1634,11.1568,11.1634,23636.0
2018-06-08 13:00:00,16.84,16.84,16.82,16.82,71461.0,11.1634,11.1634,11.1502,11.1502,71461.0
2018-06-08 13:05:00,16.82,16.84,16.82,16.84,84710.0,11.1502,11.1634,11.1502,11.1634,84710.0
2018-06-08 13:10:00,16.84,16.84,16.82,16.84,89191.0,11.1634,11.1634,11.1502,11.1634,89191.0
2018-06-08 13:15:00,16.84,16.84,16.83,16.84,61436.0,11.1634,11.1634,11.1568,11.1634,61436.0
2018-06-08 13:20:00,16.84,16.85,16.83,16.85,31291.0,11.1634,11.17,11.1568,11.17,31291.0
2018-06-08 13:25:00,16.85,16.86,16.84,16.86,48631.0,11.17,11.1767,11.1634,11.1767,48631.0
2018-06-08 13:30:00,16.86,16.87,16.85,16.87,73359.0,11.1767,11.1833,11.17,11.1833,73359.0
2018-06-08 13:35:00,16.87,16.87,16.84,16.84,68742.0,11.1833,11.1833,11.1634,11.1634,68742.0
2018-06-08 13:40:00,16.85,16.85,16.83,16.84,46635.0,11.17,11.17,11.1568,11.1634,46635.0
2018-06-08 13:45:00,16.84,16.86,16.83,16.85,71175.0,11.1634,11.1767,11.1568,11.17,71175.0
2018-06-08 13:50:00,16.85,16.85,16.82,16.82,150979.0,11.17,11.17,11.1502,11.1502,150979.0
2018-06-08 13:55:00,16.82,16.83,16.82,16.82,51848.0,11.1502,11.1568,11.1502,11.1502,51848.0
2018-06-08 14:00:00,16.83,16.83,16.81,16.82,118105.0,11.1568,11.1568,11.1435,11.1502,118105.0
2018-06-08 14:05:00,16.82,16.84,16.81,16.82,140015.0,11.1502,11.1634,11.1435,11.1502,140015.0
2018-06-08 14:10:00,16.83,16.85,16.82,16.84,51949.0,11.1568,11.17,11.1502,11.1634,51949.0
2018-06-08 14:15:00,16.84,16.84,16.83,16.84,30861.0,11.1634,11.1634,11.1568,11.1634,30861.0
2018-06-08 14:20:00,16.84,16.84,16.83,16.84,29564.0,11.1634,11.1634,11.1568,11.1634,29564.0
2018-06-08 14:25:00,16.84,16.84,16.81,16.82,59790.0,11.1634,11.1634,11.1435,11.1502,59790.0
2018-06-08 14:30:00,16.82,16.84,16.81,16.83,78156.0,11.1502,11.1634,11.1435,11.1568,78156.0
2018-06-08 14:35:00,16.82,16.83,16.8,16.81,74753.0,11.1502,11.1568,11.1369,11.1435,74753.0
2018-06-08 14:40:00,16.82,16.83,16.81,16.82,50973.0,11.1502,11.1568,11.1435,11.1502,50973.0
2018-06-08 14:45:00,16.82,16.82,16.81,16.82,25916.0,11.1502,11.1502,11.1435,11.1502,25916.0
2018-06-08 14:50:00,16.82,16.83,16.81,16.82,58570.0,11.1502,11.1568,11.1435,11.1502,58570.0
2018-06-08 14:55:00,16.82,16.83,16.82,16.82,37417.0,11.1502,11.1568,11.1502,11.1502,37417.0
2018-06-08 15:00:00,16.82,16.83,16.82,16.83,25353.0,11.1502,11.1568,11.1502,11.1568,25353.0
2018-06-08 15:05:00,16.83,16.83,16.82,16.83,45411.0,11.1568,11.1568,11.1502,11.1568,45411.0
2018-06-08 15:10:00,16.83,16.84,16.82,16.84,69523.0,11.1568,11.1634,11.1502,11.1634,69523.0
2018-06-08 15:15:00,16.84,16.84,16.81,16.81,85575.0,11.1634,11.1634,11.1435,11.1435,85575.0
2018-06-08 15:20:00,16.82,16.82,16.81,16.81,56663.0,11.1502,11.1502,11.1435,11.1435,56663.0
2018-06-08 15:25:00,16.82,16.82,16.8,16.8,71678.0,11.1502,11.1502,11.1369,11.1369,71678.0
2018-06-08 15:30:00,16.8,16.81,16.79,16.8,95174.0,11.1369,11.1435,11.1303,11.1369,95174.0
2018-06-08 15:35:00,16.8,16.8,16.79,16.8,63064.0,11.1369,11.1369,11.1303,11.1369,63064.0
2018-06-08 15:40:00,16.79,16.82,16.78,16.8,315342.0,11.1303,11.1502,11.1236,11.1369,315342.0
2018-06-08 15:45:00,16.8,16.81,16.79,16.8,106930.0,11.1369,11.1435,11.1303,11.1369,106930.0
2018-06-08 15:50:00,16.81,16.82,16.8,16.82,146901.0,11.1435,11.1502,11.1369,11.1502,146901.0
2018-06-08 15:55:00,16.82,16.85,16.81,16.85,762192.0,11.1502,11.17,11.1435,11.17,762192.0
2018-06-11 09:30:00,16.83,16.89,16.83,16.86,182044.0,11.1568,11.1966,11.1568,11.1767,182044.0
2018-06-11 09:35:00,16.86,16.86,16.78,16.78,92775.0,11.1767,11.1767,11.1236,11.1236,92775.0
2018-06-11 09:40:00,16.79,16.83,16.77,16.82,97080.0,11.1303,11.1568,11.117,11.1502,97080.0
2018-06-11 09:45:00,16.82,16.83,16.8,16.82,82379.0,11.1502,11.1568,11.1369,11.1502,82379.0
2018-06-11 09:50:00,16.83,16.83,16.81,16.81,61223.0,11.1568,11.1568,11.1435,11.1435,61223.0
2018-06-11 09:55:00,16.81,16.84,16.81,16.83,41549.0,11.1435,11.1634,11.1435,11.1568,41549.0
2018-06-11 10:00:00,16.83,16.89,16.82,16.88,86953.0,11.1568,11.1966,11.1502,11.1899,86953.0
2018-06-11 10:05:00,16.87,16.9,16.85,16.89,81918.0,11.1833,11.2032,11.17,11.1966,81918.0
2018-06-11 10:10:00,16.89,16.92,16.88,16.91,109016.0,11.1966,11.2164,11.1899,11.2098,109016.0
2018-06-11 10:15:00,16.92,16.94,16.9,16.91,64566.0,11.2164,11.2297,11.2032,11.2098,64566.0
2018-06-11 10:20:00,16.91,16.93,16.9,16.93,63183.0,11.2098,11.2231,11.2032,11.2231,63183.0
2018-06-11 10:25:00,16.93,16.94,16.9,16.91,60190.0,11.2231,11.2297,11.2032,11.2098,60190.0
2018-06-11 10:30:00,16.91,16.93,16.9,16.91,54641.0,11.2098,11.2231,11.2032,11.2098,54641.0
2018-06-11 10:35:00,16.9,16.92,16.89,16.9,50781.0,11.2032,11.2164,11.1966,11.2032,50781.0
2018-06-11 10:40:00,16.9,16.91,16.89,16.89,62684.0,11.2032,11.2098,11.1966,11.1966,62684.0
2018-06-11 10:45:00,16.89,16.91,16.89,16.91,45731.0,11.1966,11.2098,11.1966,11.2098,45731.0
2018-06-11 10:50:00,16.91,16.91,16.89,16.9,74969.0,11.2098,11.2098,11.1966,11.2032,74969.0
2018-06-11 10:55:00,16.89,16.92,16.89,16.9,49989.0,11.1966,11.2164,11.1966,11.2032,49989.0
2018-06-11 11:00:00,16.89,16.92,16.88,16.9,58444.0,11.1966,11.2164,11.1899,11.2032,58444.0
2018-06-11 11:05:00,16.9,16.91,16.88,16.89,56785.0,11.2032,11.2098,11.1899,11.1966,56785.0
2018-06-11 11:10:00,16.89,16.93,16.89,16.93,242214.0,11.1966,11.2231,11.1966,11.2231,242214.0
2018-06-11 11:15:00,16.93,16.93,16.91,16.93,96040.0,11.2231,11.2231,11.2098,11.2231,96040.0
2018-06-11 11:20:00,16.93,16.95,16.92,16.95,93034.0,11.2231,11.2363,11.2164,11.2363,93034.0
2018-06-11 11:25:00,16.95,16.97,16.94,16.94,93244.0,11.2363,11.2496,11.2297,11.2297,93244.0
2018-06-11 11:30:00,16.95,16.96,16.92,16.93,229375.0,11.2363,11.243,11.2164,11.2231,229375.0
2018-06-11 11:35:00,16.93,16.97,16.92,16.96,117361.0,11.2231,11.2496,11.2164,11.243,117361.0
2018-06-11 11:40:00,16.97,17.02,16.96,16.99,228304.0,11.2496,11.2827,11.243,11.2628,228304.0
2018-06-11 11:45:00,16.99,17.01,16.98,17.01,73408.0,11.2628,11.2761,11.2562,11.2761,73408.0
2018-06-11 11:50:00,17.01,17.02,16.99,16.99,69832.0,11.2761,11.2827,11.2628,11.2628,69832.0
2018-06-11 11:55:00,17.0,17.02,16.99,17.02,54937.0,11.2695,11.2827,11.2628,11.2827,54937.0
2018-06-11 12:00:00,17.02,17.03,17.01,17.02,43952.0,11.2827,11.2894,11.2761,11.2827,43952.0
2018-06-11 12:05:00,17.02,17.02,17.01,17.01,43997.0,11.2827,11.2827,11.2761,11.2761,43997.0
2018-06-11 12:10:00,17.02,17.03,17.02,17.03,39435.0,11.2827,11.2894,11.2827,11.2894,39435.0
2018-06-11 12:15:00,17.03,17.04,17.02,17.04,33529.0,11.2894,11.296,11.2827,11.296,33529.0
2018-06-11 12:20:00,17.04,17.07,17.03,17.06,244332.0,11.296,11.3159,11.2894,11.3093,244332.0
2018-06-11 12:25:00,17.06,17.08,17.05,17.07,269957.0,11.3093,11.3225,11.3026,11.3159,269957.0
2018-06-11 12:30:00,17.07,17.08,17.06,17.07,277303.0,11.3159,11.3225,11.3093,11.3159,277303.0
2018-06-11 12:35:00,17.07,17.1,17.06,17.1,68147.0,11.3159,11.3358,11.3093,11.3358,68147.0
2018-06-11 12:40:00,17.1,17.11,17.09,17.11,91454.0,11.3358,11.3424,11.3291,11.3424,91454.0
2018-06-11 12:45:00,17.11,17.12,17.09,17.12,94987.0,11.3424,11.349,11.3291,11.349,94987.0
2018-06-11 12:50:00,17.12,17.14,17.11,17.11,91806.0,11.349,11.3623,11.3424,11.3424,91806.0
2018-06-11 12:55:00,17.11,17.12,17.09,17.1,44508.0,11.3424,11.349,11.3291,11.3358,44508.0
2018-06-11 13:00:00,17.1,17.11,17.08,17.1,62644.0,11.3358,11.3424,11.3225,11.3358,62644.0
2018-06-11 13:05:00,17.1,17.12,17.09,17.12,40803.0,11.3358,11.349,11.3291,11.349,40803.0
2018-06-11 13:10:00,17.13,17.13,17.12,17.13,34716.0,11.3557,11.3557,11.349,11.3557,34716.0
2018-06-11 13:15:00,17.13,17.13,17.12,17.13,26168.0,11.3557,11.3557,11.349,11.3557,26168.0
2018-06-11 13:20:00,17.13,17.13,17.12,17.13,21780.0,11.3557,11.3557,11.349,11.3557,21780.0
2018-06-11 13:25:00,17.13,17.14,17.11,17.12,103659.0,11.3557,11.3623,11.3424,11.349,103659.0
2018-06-11 13:30:00,17.12,17.13,17.11,17.13,89957.0,11.349,11.3557,11.3424,11.3557,89957.0
2018-06-11 13:35:00,17.12,17.13,17.11,17.12,47143.0,11.349,11.3557,11.3424,11.349,47143.0
2018-06-11 13:40:00,17.12,17.13,17.12,17.13,49421.0,11.349,11.3557,11.349,11.3557,49421.0
2018-06-11 13:45:00,17.13,17.14,17.12,17.12,37395.0,11.3557,11.3623,11.349,11.349,37395.0
2018-06-11 13:50:00,17.13,17.13,17.11,17.13,46030.0,11.3557,11.3557,11.3424,11.3557,46030.0
2018-06-11 13:55:00,17.13,17.14,17.12,17.14,117978.0,11.3557,11.3623,11.349,11.3623,117978.0
2018-06-11 14:00:00,17.14,17.14,17.11,17.11,86344.0,11.3623,11.3623,11.3424,11.3424,86344.0
2018-06-11 14:05:00,17.11,17.14,17.11,17.13,51875.0,11.3424,11.3623,11.3424,11.3557,51875.0
2018-06-11 14:10:00,17.12,17.13,17.11,17.13,34855.0,11.349,11.3557,11.3424,11.3557,34855.0
2018-06-11 14:15:00,17.13,17.13,17.12,17.13,45580.0,11.3557,11.3557,11.349,11.3557,45580.0
2018-06-11 14:20:00,17.13,17.14,17.12,17.14,53837.0,11.3557,11.3623,11.349,11.3623,53837.0
2018-06-11 14:25:00,17.14,17.14,17.13,17.13,42186.0,11.3623,11.3623,11.3557,11.3557,42186.0
2018-06-11 14:30:00,17.14,17.15,17.13,17.14,61918.0,11.3623,11.3689,11.3557,11.3623,61918.0
2018-06-11 14:35:00,17.14,17.15,17.13,17.14,47534.0,11.3623,11.3689,11.3557,11.3623,47534.0
2018-06-11 14:40:00,17.14,17.15,17.14,17.15,51772.0,11.3623,11.3689,11.3623,11.3689,51772.0
2018-06-11 14:45:00,17.14,17.16,17.14,17.16,120427.0,11.3623,11.3755,11.3623,11.3755,120427.0
2018-06-11 14:50:00,17.15,17.16,17.14,17.16,50634.0,11.3689,11.3755,11.3623,11.3755,50634.0
2018-06-11 14:55:00,17.16,17.17,17.15,17.17,96198.0,11.3755,11.3822,11.3689,11.3822,96198.0
2018-06-11 15:00:00,17.17,17.19,17.17,17.18,91446.0,11.3822,11.3954,11.3822,11.3888,91446.0
2018-06-11 15:05:00,17.18,17.19,17.17,17.19,77748.0,11.3888,11.3954,11.3822,11.3954,77748.0
2018-06-11 15:10:00,17.19,17.21,17.18,17.19,153243.0,11.3954,11.4087,11.3888,11.3954,153243.0
2018-06-11 15:15:00,17.19,17.19,17.17,17.18,75959.0,11.3954,11.3954,11.3822,11.3888,75959.0
2018-06-11 15:20:00,17.18,17.19,17.17,17.18,52713.0,11.3888,11.3954,11.3822,11.3888,52713.0
2018-06-11 15:25:00,17.18,17.18,17.17,17.18,29254.0,11.3888,11.3888,11.3822,11.3888,29254.0
2018-06-11 15:30:00,17.18,17.19,17.17,17.18,70552.0,11.3888,11.3954,11.3822,11.3888,70552.0
2018-06-11 15:35:00,17.18,17.18,17.16,17.17,86674.0,11.3888,11.3888,11.3755,11.3822,86674.0
2018-06-11 15:40:00,17.16,17.19,17.16,17.18,213693.0,11.3755,11.3954,11.3755,11.3888,213693.0
2018-06-11 15:45:00,17.18,17.19,17.18,17.18,121248.0,11.3888,11.3954,11.3888,11.3888,121248.0
2018-06-11 15:50:00,17.18,17.18,17.16,17.16,179858.0,11.3888,11.3888,11.3755,11.3755,179858.0
2018-06-11 15:55:00,17.16,17.18,17.16,17.16,1257442.0,11.3755,11.3888,11.3755,11.3755,1257442.0
2018-06-12 09:30:00,17.14,17.19,17.12,17.13,213412.0,11.3623,11.3954,11.349,11.3557,213412.0
2018-06-12 09:35:00,17.12,17.13,17.08,17.1,195823.0,11.349,11.3557,11.3225,11.3358,195823.0
2018-06-12 09:40:00,17.1,17.19,17.09,17.18,222256.0,11.3358,11.3954,11.3291,11.3888,222256.0
2018-06-12 09:45:00,17.19,17.19,17.15,17.16,167103.0,11.3954,11.3954,11.3689,11.3755,167103.0
2018-06-12 09:50:00,17.15,17.16,17.11,17.13,307175.0,11.3689,11.3755,11.3424,11.3557,307175.0
2018-06-12 09:55:00,17.14,17.15,17.12,17.13,290261.0,11.3623,11.3689,11.349,11.3557,290261.0
2018-06-12 10:00:00,17.13,17.19,17.12,17.18,261198.0,11.3557,11.3954,11.349,11.3888,261198.0
2018-06-12 10:05:00,17.18,17.18,17.13,17.14,160781.0,11.3888,11.3888,11.3557,11.3623,160781.0
2018-06-12 10:10:00,17.14,17.15,17.11,17.13,122652.0,11.3623,11.3689,11.3424,11.3557,122652.0
2018-06-12 10:15:00,17.14,17.15,17.13,17.15,99382.0,11.3623,11.3689,11.3557,11.3689,99382.0
2018-06-12 10:20:00,17.14,17.18,17.14,17.17,164546.0,11.3623,11.3888,11.3623,11.3822,164546.0
2018-06-12 10:25:00,17.17,17.18,17.16,17.17,121745.0,11.3822,11.3888,11.3755,11.3822,121745.0
2018-06-12 10:30:00,17.17,17.2,17.16,17.19,222153.0,11.3822,11.4021,11.3755,11.3954,222153.0
2018-06-12 10:35:00,17.19,17.19,17.15,17.15,96079.0,11.3954,11.3954,11.3689,11.3689,96079.0
2018-06-12 10:40:00,17.16,17.17,17.14,17.15,305943.0,11.3755,11.3822,11.3623,11.3689,305943.0
2018-06-12 10:45:00,17.14,17.15,17.11,17.13,131569.0,11.3623,11.3689,11.3424,11.3557,131569.0
2018-06-12 10:50:00,17.13,17.14,17.1,17.1,62945.0,11.3557,11.3623,11.3358,11.3358,62945.0
2018-06-12 10:55:00,17.1,17.11,17.09,17.09,163202.0,11.3358,11.3424,11.3291,11.3291,163202.0
2018-06-12 11:00:00,17.09,17.1,17.07,17.09,172250.0,11.3291,11.3358,11.3159,11.3291,172250.0
2018-06-12 11:05:00,17.09,17.11,17.05,17.05,119611.0,11.3291,11.3424,11.3026,11.3026,119611.0
2018-06-12 11:10:00,17.06,17.07,17.05,17.05,96059.0,11.3093,11.3159,11.3026,11.3026,96059.0
2018-06-12 11:15:00,17.05,17.06,17.02,17.02,200429.0,11.3026,11.3093,11.2827,11.2827,200429.0
2018-06-12 11:20:00,17.03,17.07,17.01,17.07,168100.0,11.2894,11.3159,11.2761,11.3159,168100.0
2018-06-12 11:25:00,17.07,17.07,17.06,17.07,68428.0,11.3159,11.3159,11.3093,11.3159,68428.0
2018-06-12 11:30:00,17.07,17.09,17.06,17.08,133858.0,11.3159,11.3291,11.3093,11.3225,133858.0
2018-06-12 11:35:00,17.07,17.08,17.03,17.05,219907.0,11.3159,11.3225,11.2894,11.3026,219907.0
2018-06-12 11:40:00,17.05,17.05,17.03,17.05,109644.0,11.3026,11.3026,11.2894,11.3026,109644.0
2018-06-12 11:45:00,17.05,17.06,17.04,17.05,117015.0,11.3026,11.3093,11.296,11.3026,117015.0
2018-06-12 11:50:00,17.06,17.07,17.04,17.05,59449.0,11.3093,11.3159,11.296,11.3026,59449.0
2018-06-12 11:55:00,17.05,17.05,17.04,17.05,39017.0,11.3026,11.3026,11.296,11.3026,39017.0
2018-06-12 12:00:00,17.05,17.07,17.04,17.07,91433.0,11.3026,11.3159,11.296,11.3159,91433.0
2018-06-12 12:05:00,17.07,17.07,17.05,17.05,44671.0,11.3159,11.3159,11.3026,11.3026,44671.0
2018-06-12 12:10:00,17.05,17.06,17.04,17.05,71353.0,11.3026,11.3093,11.296,11.3026,71353.0
2018-06-12 12:15:00,17.04,17.05,17.04,17.04,29402.0,11.296,11.3026,11.296,11.296,29402.0
2018-06-12 12:20:00,17.04,17.05,17.02,17.02,75480.0,11.296,11.3026,11.2827,11.2827,75480.0
2018-06-12 12:25:00,17.02,17.03,17.01,17.02,108910.0,11.2827,11.2894,11.2761,11.2827,108910.0
2018-06-12 12:30:00,17.02,17.03,17.01,17.02,47773.0,11.2827,11.2894,11.2761,11.2827,47773.0
2018-06-12 12:35:00,17.02,17.02,17.01,17.01,46371.0,11.2827,11.2827,11.2761,11.2761,46371.0
2018-06-12 12:40:00,17.01,17.02,17.0,17.01,61333.0,11.2761,11.2827,11.2695,11.2761,61333.0
2018-06-12 12:45:00,17.01,17.01,16.99,16.99,327654.0,11.2761,11.2761,11.2628,11.2628,327654.0
2018-06-12 12:50:00,16.99,17.0,16.96,16.96,307208.0,11.2628,11.2695,11.243,11.243,307208.0
2018-06-12 12:55:00,16.96,16.99,16.96,16.98,64796.0,11.243,11.2628,11.243,11.2562,64796.0
2018-06-12 13:00:00,16.99,17.02,16.98,17.01,148556.0,11.2628,11.2827,11.2562,11.2761,148556.0
2018-06-12 13:05:00,17.01,17.03,17.0,17.0,37358.0,11.2761,11.2894,11.2695,11.2695,37358.0
2018-06-12 13:10:00,17.0,17.02,17.0,17.01,49882.0,11.2695,11.2827,11.2695,11.2761,49882.0
2018-06-12 13:15:00,17.01,17.03,17.0,17.01,50618.0,11.2761,11.2894,11.2695,11.2761,50618.0
2018-06-12 13:20:00,17.01,17.02,17.01,17.02,36919.0,11.2761,11.2827,11.2761,11.2827,36919.0
2018-06-12 13:25:00,17.02,17.02,17.01,17.01,21993.0,11.2827,11.2827,11.2761,11.2761,21993.0
2018-06-12 13:30:00,17.02,17.02,16.98,16.98,163025.0,11.2827,11.2827,11.2562,11.2562,163025.0
2018-06-12 13:35:00,16.98,17.01,16.97,16.99,174147.0,11.2562,11.2761,11.2496,11.2628,174147.0
2018-06-12 13:40:00,16.99,16.99,16.97,16.97,60337.0,11.2628,11.2628,11.2496,11.2496,60337.0
2018-06-12 13:45:00,16.97,17.0,16.97,16.98,108185.0,11.2496,11.2695,11.2496,11.2562,108185.0
2018-06-12 13:50:00,16.98,17.0,16.98,16.99,53492.0,11.2562,11.2695,11.2562,11.2628,53492.0
2018-06-12 13:55:00,16.99,17.03,16.99,17.03,141911.0,11.2628,11.2894,11.2628,11.2894,141911.0
2018-06-12 14:00:00,17.03,17.04,17.02,17.04,31856.0,11.2894,11.296,11.2827,11.296,31856.0
2018-06-12 14:05:00,17.04,17.04,17.01,17.02,106107.0,11.296,11.296,11.2761,11.2827,106107.0
2018-06-12 14:10:00,17.01,17.02,17.01,17.02,43337.0,11.2761,11.2827,11.2761,11.2827,43337.0
2018-06-12 14:15:00,17.02,17.02,16.99,16.99,50458.0,11.2827,11.2827,11.2628,11.2628,50458.0
2018-06-12 14:20:00,16.99,17.0,16.98,16.98,39033.0,11.2628,11.2695,11.2562,11.2562,39033.0
2018-06-12 14:25:00,16.98,17.01,16.98,17.01,91360.0,11.2562,11.2761,11.2562,11.2761,91360.0
2018-06-12 14:30:00,17.01,17.01,16.98,16.98,64976.0,11.2761,11.2761,11.2562,11.2562,64976.0
2018-06-12 14:35:00,16.98,16.99,16.98,16.98,59683.0,11.2562,11.2628,11.2562,11.2562,59683.0
2018-06-12 14:40:00,16.98,16.99,16.97,16.98,77649.0,11.2562,11.2628,11.2496,11.2562,77649.0
2018-06-12 14:45:00,16.98,16.99,16.96,16.97,107580.0,11.2562,11.2628,11.243,11.2496,107580.0
2018-06-12 14:50:00,16.97,16.98,16.95,16.97,106193.0,11.2496,11.2562,11.2363,11.2496,106193.0
2018-06-12 14:55:00,16.96,16.97,16.95,16.95,64760.0,11.243,11.2496,11.2363,11.2363,64760.0
2018-06-12 15:00:00,16.95,16.97,16.94,16.96,221884.0,11.2363,11.2496,11.2297,11.243,221884.0
2018-06-12 15:05:00,16.96,16.99,16.96,16.97,127308.0,11.243,11.2628,11.243,11.2496,127308.0
2018-06-12 15:10:00,16.97,16.98,16.97,16.97,35879.0,11.2496,11.2562,11.2496,11.2496,35879.0
2018-06-12 15:15:00,16.98,16.99,16.97,16.98,73508.0,11.2562,11.2628,11.2496,11.2562,73508.0
2018-06-12 15:20:00,16.98,16.99,16.97,16.98,92128.0,11.2562,11.2628,11.2496,11.2562,92128.0
2018-06-12 15:25:00,16.98,16.99,16.97,16.98,65620.0,11.2562,11.2628,11.2496,11.2562,65620.0
2018-06-12 15:30:00,16.98,16.98,16.96,16.96,86403.0,11.2562,11.2562,11.243,11.243,86403.0
2018-06-12 15:35:00,16.95,16.97,16.95,16.95,172371.0,11.2363,11.2496,11.2363,11.2363,172371.0
2018-06-12 15:40:00,16.95,16.96,16.93,16.93,144312.0,11.2363,11.243,11.2231,11.2231,144312.0
2018-06-12 15:45:00,16.94,16.94,16.93,16.94,171738.0,11.2297,11.2297,11.2231,11.2297,171738.0
2018-06-12 15:50:00,16.94,16.95,16.92,16.93,329141.0,11.2297,11.2363,11.2164,11.2231,329141.0
2018-06-12 15:55:00,16.93,16.93,16.91,16.92,844752.0,11.2231,11.2231,11.2098,11.2164,844752.0
2018-06-13 09:30:00,16.91,16.93,16.76,16.77,280850.0,11.2098,11.2231,11.1104,11.117,280850.0
2018-06-13 09:35:00,16.77,16.86,16.77,16.85,338257.0,11.117,11.1767,11.117,11.17,338257.0
2018-06-13 09:40:00,16.85,16.87,16.81,16.82,77681.0,11.17,11.1833,11.1435,11.1502,77681.0
2018-06-13 09:45:00,16.82,16.83,16.8,16.81,50508.0,11.1502,11.1568,11.1369,11.1435,50508.0
2018-06-13 09:50:00,16.8,16.81,16.77,16.78,76066.0,11.1369,11.1435,11.117,11.1236,76066.0
2018-06-13 09:55:00,16.77,16.8,16.77,16.77,116336.0,11.117,11.1369,11.117,11.117,116336.0
2018-06-13 10:00:00,16.78,16.79,16.76,16.77,177065.0,11.1236,11.1303,11.1104,11.117,177065.0
2018-06-13 10:05:00,16.76,16.77,16.75,16.76,88429.0,11.1104,11.117,11.1037,11.1104,88429.0
2018-06-13 10:10:00,16.77,16.78,16.76,16.77,52084.0,11.117,11.1236,11.1104,11.117,52084.0
2018-06-13 10:15:00,16.77,16.78,16.76,16.77,82851.0,11.117,11.1236,11.1104,11.117,82851.0
2018-06-13 10:20:00,16.78,16.78,16.76,16.76,49349.0,11.1236,11.1236,11.1104,11.1104,49349.0
2018-06-13 10:25:00,16.76,16.77,16.72,16.76,196609.0,11.1104,11.117,11.0839,11.1104,196609.0
2018-06-13 10:30:00,16.76,16.83,16.75,16.77,236880.0,11.1104,11.1568,11.1037,11.117,236880.0
2018-06-13 10:35:00,16.78,16.8,16.77,16.78,107337.0,11.1236,11.1369,11.117,11.1236,107337.0
2018-06-13 10:40:00,16.78,16.8,16.77,16.78,122871.0,11.1236,11.1369,11.117,11.1236,122871.0
2018-06-13 10:45:00,16.78,16.8,16.77,16.8,105311.0,11.1236,11.1369,11.117,11.1369,105311.0
2018-06-13 10:50:00,16.8,16.8,16.78,16.78,77682.0,11.1369,11.1369,11.1236,11.1236,77682.0
2018-06-13 10:55:00,16.78,16.8,16.77,16.8,89053.0,11.1236,11.1369,11.117,11.1369,89053.0
2018-06-13 11:00:00,16.8,16.82,16.79,16.8,71673.0,11.1369,11.1502,11.1303,11.1369,71673.0
2018-06-13 11:05:00,16.8,16.81,16.79,16.8,36634.0,11.1369,11.1435,11.1303,11.1369,36634.0
2018-06-13 11:10:00,16.8,16.82,16.79,16.8,58961.0,11.1369,11.1502,11.1303,11.1369,58961.0
2018-06-13 11:15:00,16.8,16.82,16.8,16.8,49382.0,11.1369,11.1502,11.1369,11.1369,49382.0
2018-06-13 11:20:00,16.8,16.81,16.78,16.78,72908.0,11.1369,11.1435,11.1236,11.1236,72908.0
2018-06-13 11:25:00,16.78,16.79,16.78,16.79,41013.0,11.1236,11.1303,11.1236,11.1303,41013.0
2018-06-13 11:30:00,16.79,16.79,16.77,16.77,41162.0,11.1303,11.1303,11.117,11.117,41162.0
2018-06-13 11:35:00,16.77,16.78,16.72,16.75,161822.0,11.117,11.1236,11.0839,11.1037,161822.0
2018-06-13 11:40:00,16.75,16.77,16.75,16.75,60803.0,11.1037,11.117,11.1037,11.1037,60803.0
2018-06-13 11:45:00,16.76,16.76,16.75,16.76,72906.0,11.1104,11.1104,11.1037,11.1104,72906.0
2018-06-13 11:50:00,16.76,16.77,16.75,16.75,41025.0,11.1104,11.117,11.1037,11.1037,41025.0
2018-06-13 11:55:00,16.75,16.76,16.75,16.75,31355.0,11.1037,11.1104,11.1037,11.1037,31355.0
2018-06-13 12:00:00,16.76,16.76,16.74,16.74,54560.0,11.1104,11.1104,11.0971,11.0971,54560.0
2018-06-13 12:05:00,16.74,16.76,16.73,16.76,108514.0,11.0971,11.1104,11.0905,11.1104,108514.0
2018-06-13 12:10:00,16.76,16.76,16.74,16.75,122386.0,11.1104,11.1104,11.0971,11.1037,122386.0
2018-06-13 12:15:00,16.74,16.75,16.74,16.74,20758.0,11.0971,11.1037,11.0971,11.0971,20758.0
2018-06-13 12:20:00,16.74,16.75,16.74,16.74,31585.0,11.0971,11.1037,11.0971,11.0971,31585.0
2018-06-13 12:25:00,16.74,16.75,16.73,16.73,24128.0,11.0971,11.1037,11.0905,11.0905,24128.0
2018-06-13 12:30:00,16.74,16.74,16.73,16.73,79142.0,11.0971,11.0971,11.0905,11.0905,79142.0
2018-06-13 12:35:00,16.74,16.75,16.73,16.74,269469.0,11.0971,11.1037,11.0905,11.0971,269469.0
2018-06-13 12:40:00,16.74,16.75,16.73,16.73,28683.0,11.0971,11.1037,11.0905,11.0905,28683.0
2018-06-13 12:45:00,16.73,16.74,16.73,16.73,41599.0,11.0905,11.0971,11.0905,11.0905,41599.0
2018-06-13 12:50:00,16.73,16.74,16.73,16.73,28088.0,11.0905,11.0971,11.0905,11.0905,28088.0
2018-06-13 12:55:00,16.73,16.74,16.73,16.74,19145.0,11.0905,11.0971,11.0905,11.0971,19145.0
2018-06-13 13:00:00,16.74,16.75,16.73,16.74,55754.0,11.0971,11.1037,11.0905,11.0971,55754.0
2018-06-13 13:05:00,16.74,16.75,16.74,16.75,49806.0,11.0971,11.1037,11.0971,11.1037,49806.0
2018-06-13 13:10:00,16.75,16.76,16.74,16.75,132006.0,11.1037,11.1104,11.0971,11.1037,132006.0
2018-06-13 13:15:00,16.74,16.75,16.74,16.75,16197.0,11.0971,11.1037,11.0971,11.1037,16197.0
2018-06-13 13:20:00,16.75,16.75,16.74,16.75,34146.0,11.1037,11.1037,11.0971,11.1037,34146.0
2018-06-13 13:25:00,16.74,16.77,16.74,16.77,149876.0,11.0971,11.117,11.0971,11.117,149876.0
2018-06-13 13:30:00,16.76,16.77,16.75,16.76,37977.0,11.1104,11.117,11.1037,11.1104,37977.0
2018-06-13 13:35:00,16.76,16.77,16.75,16.75,51854.0,11.1104,11.117,11.1037,11.1037,51854.0
2018-06-13 13:40:00,16.76,16.76,16.75,16.76,24501.0,11.1104,11.1104,11.1037,11.1104,24501.0
2018-06-13 13:45:00,16.75,16.76,16.75,16.75,35472.0,11.1037,11.1104,11.1037,11.1037,35472.0
2018-06-13 13:50:00,16.76,16.78,16.75,16.78,70185.0,11.1104,11.1236,11.1037,11.1236,70185.0
2018-06-13 13:55:00,16.78,16.78,16.73,16.76,194945.0,11.1236,11.1236,11.0905,11.1104,194945.0
2018-06-13 14:00:00,16.75,16.75,16.7,16.7,86420.0,11.1037,11.1037,11.0706,11.0706,86420.0
2018-06-13 14:05:00,16.7,16.71,16.65,16.68,242666.0,11.0706,11.0772,11.0375,11.0573,242666.0
2018-06-13 14:10:00,16.68,16.73,16.68,16.71,80887.0,11.0573,11.0905,11.0573,11.0772,80887.0
2018-06-13 14:15:00,16.72,16.72,16.7,16.71,69038.0,11.0839,11.0839,11.0706,11.0772,69038.0
2018-06-13 14:20:00,16.71,16.71,16.69,16.7,51811.0,11.0772,11.0772,11.064,11.0706,51811.0
2018-06-13 14:25:00,16.7,16.72,16.69,16.71,113086.0,11.0706,11.0839,11.064,11.0772,113086.0
2018-06-13 14:30:00,16.71,16.72,16.7,16.7,181039.0,11.0772,11.0839,11.0706,11.0706,181039.0
2018-06-13 14:35:00,16.7,16.73,16.7,16.73,71481.0,11.0706,11.0905,11.0706,11.0905,71481.0
2018-06-13 14:40:00,16.73,16.74,16.72,16.73,43796.0,11.0905,11.0971,11.0839,11.0905,43796.0
2018-06-13 14:45:00,16.73,16.75,16.73,16.75,68302.0,11.0905,11.1037,11.0905,11.1037,68302.0
2018-06-13 14:50:00,16.75,16.76,16.74,16.75,100109.0,11.1037,11.1104,11.0971,11.1037,100109.0
2018-06-13 14:55:00,16.74,16.77,16.74,16.76,92429.0,11.0971,11.117,11.0971,11.1104,92429.0
2018-06-13 15:00:00,16.76,16.79,16.75,16.79,133262.0,11.1104,11.1303,11.1037,11.1303,133262.0
2018-06-13 15:05:00,16.78,16.79,16.77,16.78,132468.0,11.1236,11.1303,11.117,11.1236,132468.0
2018-06-13 15:10:00,16.78,16.8,16.78,16.8,79394.0,11.1236,11.1369,11.1236,11.1369,79394.0
2018-06-13 15:15:00,16.8,16.81,16.78,16.78,119868.0,11.1369,11.1435,11.1236,11.1236,119868.0
2018-06-13 15:20:00,16.79,16.81,16.78,16.8,83105.0,11.1303,11.1435,11.1236,11.1369,83105.0
2018-06-13 15:25:00,16.8,16.81,16.79,16.8,85440.0,11.1369,11.1435,11.1303,11.1369,85440.0
2018-06-13 15:30:00,16.79,16.81,16.79,16.8,97599.0,11.1303,11.1435,11.1303,11.1369,97599.0
2018-06-13 15:35:00,16.81,16.81,16.8,16.8,72457.0,11.1435,11.1435,11.1369,11.1369,72457.0
2018-06-13 15:40:00,16.81,16.81,16.78,16.78,142517.0,11.1435,11.1435,11.1236,11.1236,142517.0
2018-06-13 15:45:00,16.78,16.79,16.77,16.79,216689.0,11.1236,11.1303,11.117,11.1303,216689.0
2018-06-13 15:50:00,16.79,16.8,16.77,16.78,298927.0,11.1303,11.1369,11.117,11.1236,298927.0
2018-06-13 15:55:00,16.78,16.79,16.74,16.75,436661.0,11.1236,11.1303,11.0971,11.1037,436661.0
2018-06-14 09:30:00,16.79,16.85,16.75,16.8,214827.0,11.1303,11.17,11.1037,11.1369,214827.0
2018-06-14 09:35:00,16.79,16.84,16.76,16.81,156586.0,11.1303,11.1634,11.1104,11.1435,156586.0
2018-06-14 09:40:00,16.81,16.85,16.79,16.85,114883.0,11.1435,11.17,11.1303,11.17,114883.0
2018-06-14 09:45:00,16.85,16.87,16.82,16.87,151542.0,11.17,11.1833,11.1502,11.1833,151542.0
2018-06-14 09:50:00,16.87,16.9,16.85,16.9,63504.0,11.1833,11.2032,11.17,11.2032,63504.0
2018-06-14 09:55:00,16.89,16.91,16.88,16.89,144833.0,11.1966,11.2098,11.1899,11.1966,144833.0
2018-06-14 10:00:00,16.89,16.9,16.88,16.88,74046.0,11.1966,11.2032,11.1899,11.1899,74046.0
2018-06-14 10:05:00,16.88,16.89,16.88,16.89,51056.0,11.1899,11.1966,11.1899,11.1966,51056.0
2018-06-14 10:10:00,16.88,16.91,16.86,16.9,211923.0,11.1899,11.2098,11.1767,11.2032,211923.0
2018-06-14 10:15:00,16.91,16.93,16.9,16.93,111922.0,11.2098,11.2231,11.2032,11.2231,111922.0
2018-06-14 10:20:00,16.93,16.93,16.9,16.91,195916.0,11.2231,11.2231,11.2032,11.2098,195916.0
2018-06-14 10:25:00,16.91,16.91,16.89,16.89,91370.0,11.2098,11.2098,11.1966,11.1966,91370.0
2018-06-14 10:30:00,16.89,16.9,16.85,16.86,129532.0,11.1966,11.2032,11.17,11.1767,129532.0
2018-06-14 10:35:00,16.86,16.9,16.86,16.89,212423.0,11.1767,11.2032,11.1767,11.1966,212423.0
2018-06-14 10:40:00,16.88,16.9,16.85,16.89,150512.0,11.1899,11.2032,11.17,11.1966,150512.0
2018-06-14 10:45:00,16.89,16.9,16.84,16.87,118049.0,11.1966,11.2032,11.1634,11.1833,118049.0
2018-06-14 10:50:00,16.87,16.87,16.85,16.85,139950.0,11.1833,11.1833,11.17,11.17,139950.0
2018-06-14 10:55:00,16.85,16.87,16.85,16.87,113528.0,11.17,11.1833,11.17,11.1833,113528.0
2018-06-14 11:00:00,16.87,16.92,16.86,16.9,227388.0,11.1833,11.2164,11.1767,11.2032,227388.0
2018-06-14 11:05:00,16.89,16.92,16.88,16.89,72861.0,11.1966,11.2164,11.1899,11.1966,72861.0
2018-06-14 11:10:00,16.89,16.91,16.89,16.89,56489.0,11.1966,11.2098,11.1966,11.1966,56489.0
2018-06-14 11:15:00,16.89,16.9,16.87,16.9,106317.0,11.1966,11.2032,11.1833,11.2032,106317.0
2018-06-14 11:20:00,16.9,16.95,16.89,16.94,130314.0,11.2032,11.2363,11.1966,11.2297,130314.0
2018-06-14 11:25:00,16.95,16.95,16.9,16.92,77346.0,11.2363,11.2363,11.2032,11.2164,77346.0
2018-06-14 11:30:00,16.91,16.92,16.89,16.89,61377.0,11.2098,11.2164,11.1966,11.1966,61377.0
2018-06-14 11:35:00,16.89,16.93,16.89,16.91,135932.0,11.1966,11.2231,11.1966,11.2098,135932.0
2018-06-14 11:40:00,16.91,16.92,16.9,16.91,68760.0,11.2098,11.2164,11.2032,11.2098,68760.0
2018-06-14 11:45:00,16.92,16.93,16.9,16.92,134424.0,11.2164,11.2231,11.2032,11.2164,134424.0
2018-06-14 11:50:00,16.92,16.94,16.91,16.93,76877.0,11.2164,11.2297,11.2098,11.2231,76877.0
2018-06-14 11:55:00,16.93,16.94,16.92,16.92,74698.0,11.2231,11.2297,11.2164,11.2164,74698.0
2018-06-14 12:00:00,16.92,16.94,16.92,16.94,31169.0,11.2164,11.2297,11.2164,11.2297,31169.0
2018-06-14 12:05:00,16.94,16.94,16.93,16.94,26257.0,11.2297,11.2297,11.2231,11.2297,26257.0
2018-06-14 12:10:00,16.94,16.96,16.93,16.96,78620.0,11.2297,11.243,11.2231,11.243,78620.0
2018-06-14 12:15:00,16.96,16.96,16.94,16.96,69219.0,11.243,11.243,11.2297,11.243,69219.0
2018-06-14 12:20:00,16.96,16.97,16.95,16.96,58412.0,11.243,11.2496,11.2363,11.243,58412.0
2018-06-14 12:25:00,16.96,16.96,16.95,16.96,44742.0,11.243,11.243,11.2363,11.243,44742.0
2018-06-14 12:30:00,16.95,16.96,16.93,16.94,89294.0,11.2363,11.243,11.2231,11.2297,89294.0
2018-06-14 12:35:00,16.94,16.94,16.93,16.94,21523.0,11.2297,11.2297,11.2231,11.2297,21523.0
2018-06-14 12:40:00,16.94,16.96,16.93,16.96,108201.0,11.2297,11.243,11.2231,11.243,108201.0
2018-06-14 12:45:00,16.96,16.96,16.95,16.96,52934.0,11.243,11.243,11.2363,11.243,52934.0
2018-06-14 12:50:00,16.96,16.97,16.93,16.94,102417.0,11.243,11.2496,11.2231,11.2297,102417.0
2018-06-14 12:55:00,16.94,16.95,16.93,16.94,64773.0,11.2297,11.2363,11.2231,11.2297,64773.0
2018-06-14 13:00:00,16.94,16.94,16.92,16.93,29012.0,11.2297,11.2297,11.2164,11.2231,29012.0
2018-06-14 13:05:00,16.93,16.94,16.92,16.94,53306.0,11.2231,11.2297,11.2164,11.2297,53306.0
2018-06-14 13:10:00,16.93,16.94,16.92,16.94,103555.0,11.2231,11.2297,11.2164,11.2297,103555.0
2018-06-14 13:15:00,16.94,16.94,16.93,16.94,32886.0,11.2297,11.2297,11.2231,11.2297,32886.0
2018-06-14 13:20:00,16.94,16.95,16.93,16.95,74976.0,11.2297,11.2363,11.2231,11.2363,74976.0
2018-06-14 13:25:00,16.95,16.95,16.94,16.94,29810.0,11.2363,11.2363,11.2297,11.2297,29810.0
2018-06-14 13:30:00,16.94,16.95,16.94,16.95,44397.0,11.2297,11.2363,11.2297,11.2363,44397.0
2018-06-14 13:35:00,16.95,16.95,16.92,16.94,120983.0,11.2363,11.2363,11.2164,11.2297,120983.0
2018-06-14 13:40:00,16.94,16.94,16.93,16.94,17645.0,11.2297,11.2297,11.2231,11.2297,17645.0
2018-06-14 13:45:00,16.94,16.94,16.93,16.93,31068.0,11.2297,11.2297,11.2231,11.2231,31068.0
2018-06-14 13:50:00,16.93,16.95,16.92,16.95,51801.0,11.2231,11.2363,11.2164,11.2363,51801.0
2018-06-14 13:55:00,16.95,16.96,16.93,16.93,39065.0,11.2363,11.243,11.2231,11.2231,39065.0
2018-06-14 14:00:00,16.94,16.94,16.92,16.93,47465.0,11.2297,11.2297,11.2164,11.2231,47465.0
2018-06-14 14:05:00,16.94,16.94,16.93,16.94,25004.0,11.2297,11.2297,11.2231,11.2297,25004.0
2018-06-14 14:10:00,16.94,16.94,16.93,16.94,28661.0,11.2297,11.2297,11.2231,11.2297,28661.0
2018-06-14 14:15:00,16.94,16.95,16.92,16.95,145172.0,11.2297,11.2363,11.2164,11.2363,145172.0
2018-06-14 14:20:00,16.95,16.95,16.94,16.95,37898.0,11.2363,11.2363,11.2297,11.2363,37898.0
2018-06-14 14:25:00,16.95,16.97,16.94,16.96,65624.0,11.2363,11.2496,11.2297,11.243,65624.0
2018-06-14 14:30:00,16.96,16.97,16.94,16.94,75264.0,11.243,11.2496,11.2297,11.2297,75264.0
2018-06-14 14:35:00,16.95,16.96,16.94,16.95,83494.0,11.2363,11.243,11.2297,11.2363,83494.0
2018-06-14 14:40:00,16.95,16.96,16.95,16.96,35116.0,11.2363,11.243,11.2363,11.243,35116.0
2018-06-14 14:45:00,16.96,16.97,16.95,16.95,95333.0,11.243,11.2496,11.2363,11.2363,95333.0
2018-06-14 14:50:00,16.96,16.96,16.95,16.96,38547.0,11.243,11.243,11.2363,11.243,38547.0
2018-06-14 14:55:00,16.95,16.96,16.93,16.94,114336.0,11.2363,11.243,11.2231,11.2297,114336.0
2018-06-14 15:00:00,16.94,16.95,16.93,16.94,101599.0,11.2297,11.2363,11.2231,11.2297,101599.0
2018-06-14 15:05:00,16.94,16.96,16.93,16.96,78730.0,11.2297,11.243,11.2231,11.243,78730.0
2018-06-14 15:10:00,16.96,16.97,16.95,16.96,90740.0,11.243,11.2496,11.2363,11.243,90740.0
2018-06-14 15:15:00,16.96,16.97,16.93,16.94,149199.0,11.243,11.2496,11.2231,11.2297,149199.0
2018-06-14 15:20:00,16.94,16.94,16.93,16.94,58976.0,11.2297,11.2297,11.2231,11.2297,58976.0
2018-06-14 15:25:00,16.94,16.94,16.92,16.94,101318.0,11.2297,11.2297,11.2164,11.2297,101318.0
2018-06-14 15:30:00,16.94,16.94,16.92,16.92,98175.0,11.2297,11.2297,11.2164,11.2164,98175.0
2018-06-14 15:35:00,16.93,16.93,16.91,16.91,96574.0,11.2231,11.2231,11.2098,11.2098,96574.0
2018-06-14 15:40:00,16.91,16.92,16.9,16.91,142477.0,11.2098,11.2164,11.2032,11.2098,142477.0
2018-06-14 15:45:00,16.91,16.94,16.91,16.94,221337.0,11.2098,11.2297,11.2098,11.2297,221337.0
2018-06-14 15:50:00,16.93,16.95,16.93,16.95,200649.0,11.2231,11.2363,11.2231,11.2363,200649.0
2018-06-14 15:55:00,16.95,16.95,16.92,16.95,1124417.0,11.2363,11.2363,11.2164,11.2363,1124417.0
2018-06-15 09:30:00,16.88,16.96,16.87,16.87,2744579.0,11.1899,11.243,11.1833,11.1833,2744579.0
2018-06-15 09:35:00,16.88,16.9,16.86,16.88,87540.0,11.1899,11.2032,11.1767,11.1899,87540.0
2018-06-15 09:40:00,16.88,16.88,16.85,16.88,98367.0,11.1899,11.1899,11.17,11.1899,98367.0
2018-06-15 09:45:00,16.88,16.94,16.87,16.89,109241.0,11.1899,11.2297,11.1833,11.1966,109241.0
2018-06-15 09:50:00,16.89,16.9,16.85,16.87,117077.0,11.1966,11.2032,11.17,11.1833,117077.0
2018-06-15 09:55:00,16.87,16.89,16.85,16.86,124335.0,11.1833,11.1966,11.17,11.1767,124335.0
2018-06-15 10:00:00,16.86,16.88,16.83,16.86,129162.0,11.1767,11.1899,11.1568,11.1767,129162.0
2018-06-15 10:05:00,16.86,16.88,16.84,16.85,66460.0,11.1767,11.1899,11.1634,11.17,66460.0
2018-06-15 10:10:00,16.86,16.88,16.85,16.87,65660.0,11.1767,11.1899,11.17,11.1833,65660.0
2018-06-15 10:15:00,16.86,16.87,16.82,16.84,75084.0,11.1767,11.1833,11.1502,11.1634,75084.0
2018-06-15 10:20:00,16.84,16.84,16.81,16.83,72715.0,11.1634,11.1634,11.1435,11.1568,72715.0
2018-06-15 10:25:00,16.83,16.84,16.81,16.83,80007.0,11.1568,11.1634,11.1435,11.1568,80007.0
2018-06-15 10:30:00,16.83,16.83,16.8,16.8,67454.0,11.1568,11.1568,11.1369,11.1369,67454.0
2018-06-15 10:35:00,16.8,16.81,16.77,16.79,84489.0,11.1369,11.1435,11.117,11.1303,84489.0
2018-06-15 10:40:00,16.8,16.83,16.79,16.81,107804.0,11.1369,11.1568,11.1303,11.1435,107804.0
2018-06-15 10:45:00,16.81,16.83,16.79,16.81,83450.0,11.1435,11.1568,11.1303,11.1435,83450.0
2018-06-15 10:50:00,16.8,16.83,16.78,16.8,79977.0,11.1369,11.1568,11.1236,11.1369,79977.0
2018-06-15 10:55:00,16.79,16.82,16.79,16.79,35422.0,11.1303,11.1502,11.1303,11.1303,35422.0
2018-06-15 11:00:00,16.79,16.81,16.79,16.8,40233.0,11.1303,11.1435,11.1303,11.1369,40233.0
2018-06-15 11:05:00,16.8,16.81,16.79,16.8,37418.0,11.1369,11.1435,11.1303,11.1369,37418.0
2018-06-15 11:10:00,16.79,16.81,16.78,16.8,100156.0,11.1303,11.1435,11.1236,11.1369,100156.0
2018-06-15 11:15:00,16.8,16.82,16.77,16.77,48526.0,11.1369,11.1502,11.117,11.117,48526.0
2018-06-15 11:20:00,16.78,16.78,16.77,16.78,28148.0,11.1236,11.1236,11.117,11.1236,28148.0
2018-06-15 11:25:00,16.78,16.78,16.75,16.77,140704.0,11.1236,11.1236,11.1037,11.117,140704.0
2018-06-15 11:30:00,16.77,16.78,16.75,16.75,70484.0,11.117,11.1236,11.1037,11.1037,70484.0
2018-06-15 11:35:00,16.75,16.77,16.75,16.76,71105.0,11.1037,11.117,11.1037,11.1104,71105.0
2018-06-15 11:40:00,16.76,16.76,16.74,16.75,63631.0,11.1104,11.1104,11.0971,11.1037,63631.0
2018-06-15 11:45:00,16.75,16.76,16.73,16.75,61665.0,11.1037,11.1104,11.0905,11.1037,61665.0
2018-06-15 11:50:00,16.75,16.78,16.74,16.78,65059.0,11.1037,11.1236,11.0971,11.1236,65059.0
2018-06-15 11:55:00,16.78,16.79,16.77,16.78,54222.0,11.1236,11.1303,11.117,11.1236,54222.0
2018-06-15 12:00:00,16.78,16.79,16.78,16.78,31469.0,11.1236,11.1303,11.1236,11.1236,31469.0
2018-06-15 12:05:00,16.79,16.79,16.76,16.77,125863.0,11.1303,11.1303,11.1104,11.117,125863.0
2018-06-15 12:10:00,16.77,16.79,16.76,16.79,70588.0,11.117,11.1303,11.1104,11.1303,70588.0
2018-06-15 12:15:00,16.79,16.79,16.77,16.78,75787.0,11.1303,11.1303,11.117,11.1236,75787.0
2018-06-15 12:20:00,16.78,16.78,16.77,16.78,67489.0,11.1236,11.1236,11.117,11.1236,67489.0
2018-06-15 12:25:00,16.78,16.78,16.76,16.78,101436.0,11.1236,11.1236,11.1104,11.1236,101436.0
2018-06-15 12:30:00,16.78,16.78,16.77,16.77,22171.0,11.1236,11.1236,11.117,11.117,22171.0
2018-06-15 12:35:00,16.78,16.79,16.76,16.76,210565.0,11.1236,11.1303,11.1104,11.1104,210565.0
2018-06-15 12:40:00,16.77,16.77,16.75,16.75,49852.0,11.117,11.117,11.1037,11.1037,49852.0
2018-06-15 12:45:00,16.75,16.76,16.75,16.76,30721.0,11.1037,11.1104,11.1037,11.1104,30721.0
2018-06-15 12:50:00,16.76,16.76,16.73,16.75,48740.0,11.1104,11.1104,11.0905,11.1037,48740.0
2018-06-15 12:55:00,16.74,16.75,16.73,16.74,21587.0,11.0971,11.1037,11.0905,11.0971,21587.0
2018-06-15 13:00:00,16.74,16.75,16.74,16.75,25440.0,11.0971,11.1037,11.0971,11.1037,25440.0
2018-06-15 13:05:00,16.74,16.75,16.73,16.73,22862.0,11.0971,11.1037,11.0905,11.0905,22862.0
2018-06-15 13:10:00,16.74,16.75,16.74,16.75,26359.0,11.0971,11.1037,11.0971,11.1037,26359.0
2018-06-15 13:15:00,16.75,16.75,16.74,16.75,26571.0,11.1037,11.1037,11.0971,11.1037,26571.0
2018-06-15 13:20:00,16.74,16.75,16.72,16.72,48719.0,11.0971,11.1037,11.0839,11.0839,48719.0
2018-06-15 13:25:00,16.73,16.73,16.71,16.71,58478.0,11.0905,11.0905,11.0772,11.0772,58478.0
2018-06-15 13:30:00,16.71,16.73,16.71,16.72,89818.0,11.0772,11.0905,11.0772,11.0839,89818.0
2018-06-15 13:35:00,16.72,16.73,16.72,16.73,51408.0,11.0839,11.0905,11.0839,11.0905,51408.0
2018-06-15 13:40:00,16.72,16.73,16.72,16.72,26962.0,11.0839,11.0905,11.0839,11.0839,26962.0
2018-06-15 13:45:00,16.72,16.73,16.71,16.72,50063.0,11.0839,11.0905,11.0772,11.0839,50063.0
2018-06-15 13:50:00,16.72,16.73,16.72,16.73,22021.0,11.0839,11.0905,11.0839,11.0905,22021.0
2018-06-15 13:55:00,16.73,16.76,16.72,16.75,136968.0,11.0905,11.1104,11.0839,11.1037,136968.0
2018-06-15 14:00:00,16.76,16.77,16.74,16.75,46268.0,11.1104,11.117,11.0971,11.1037,46268.0
2018-06-15 14:05:00,16.75,16.77,16.74,16.76,47490.0,11.1037,11.117,11.0971,11.1104,47490.0
2018-06-15 14:10:00,16.77,16.77,16.75,16.76,33178.0,11.117,11.117,11.1037,11.1104,33178.0
2018-06-15 14:15:00,16.76,16.76,16.75,16.76,16394.0,11.1104,11.1104,11.1037,11.1104,16394.0
2018-06-15 14:20:00,16.76,16.79,16.75,16.79,121952.0,11.1104,11.1303,11.1037,11.1303,121952.0
2018-06-15 14:25:00,16.79,16.81,16.78,16.8,70474.0,11.1303,11.1435,11.1236,11.1369,70474.0
2018-06-15 14:30:00,16.79,16.81,16.79,16.81,88537.0,11.1303,11.1435,11.1303,11.1435,88537.0
2018-06-15 14:35:00,16.8,16.81,16.78,16.78,33774.0,11.1369,11.1435,11.1236,11.1236,33774.0
2018-06-15 14:40:00,16.79,16.79,16.77,16.79,45936.0,11.1303,11.1303,11.117,11.1303,45936.0
2018-06-15 14:45:00,16.78,16.8,16.78,16.79,87789.0,11.1236,11.1369,11.1236,11.1303,87789.0
2018-06-15 14:50:00,16.79,16.81,16.78,16.8,73464.0,11.1303,11.1435,11.1236,11.1369,73464.0
2018-06-15 14:55:00,16.8,16.81,16.8,16.8,45220.0,11.1369,11.1435,11.1369,11.1369,45220.0
2018-06-15 15:00:00,16.8,16.81,16.77,16.79,152322.0,11.1369,11.1435,11.117,11.1303,152322.0
2018-06-15 15:05:00,16.8,16.8,16.79,16.8,42399.0,11.1369,11.1369,11.1303,11.1369,42399.0
2018-06-15 15:10:00,16.79,16.8,16.78,16.78,79736.0,11.1303,11.1369,11.1236,11.1236,79736.0
2018-06-15 15:15:00,16.79,16.79,16.75,16.76,123253.0,11.1303,11.1303,11.1037,11.1104,123253.0
2018-06-15 15:20:00,16.75,16.76,16.75,16.76,102407.0,11.1037,11.1104,11.1037,11.1104,102407.0
2018-06-15 15:25:00,16.76,16.77,16.75,16.77,143491.0,11.1104,11.117,11.1037,11.117,143491.0
2018-06-15 15:30:00,16.76,16.77,16.73,16.75,128958.0,11.1104,11.117,11.0905,11.1037,128958.0
2018-06-15 15:35:00,16.75,16.75,16.72,16.73,123708.0,11.1037,11.1037,11.0839,11.0905,123708.0
2018-06-15 15:40:00,16.73,16.75,16.72,16.74,323441.0,11.0905,11.1037,11.0839,11.0971,323441.0
2018-06-15 15:45:00,16.74,16.79,16.73,16.78,926949.0,11.0971,11.1303,11.0905,11.1236,926949.0
2018-06-15 15:50:00,16.78,16.8,16.77,16.78,737158.0,11.1236,11.1369,11.117,11.1236,737158.0
2018-06-15 15:55:00,16.79,16.79,16.77,16.78,651892.0,11.1303,11.1303,11.117,11.1236,651892.0
2018-06-18 09:30:00,16.8,16.88,16.77,16.88,338080.0,11.1369,11.1899,11.117,11.1899,338080.0
2018-06-18 09:35:00,16.88,16.98,16.86,16.98,112394.0,11.1899,11.2562,11.1767,11.2562,112394.0
2018-06-18 09:40:00,16.98,17.01,16.96,16.98,256065.0,11.2562,11.2761,11.243,11.2562,256065.0
2018-06-18 09:45:00,16.98,17.04,16.98,17.02,109936.0,11.2562,11.296,11.2562,11.2827,109936.0
2018-06-18 09:50:00,17.03,17.04,17.01,17.02,118420.0,11.2894,11.296,11.2761,11.2827,118420.0
2018-06-18 09:55:00,17.02,17.03,16.98,17.0,237502.0,11.2827,11.2894,11.2562,11.2695,237502.0
2018-06-18 10:00:00,17.01,17.01,16.98,16.99,70880.0,11.2761,11.2761,11.2562,11.2628,70880.0
2018-06-18 10:05:00,16.99,17.0,16.96,16.97,165426.0,11.2628,11.2695,11.243,11.2496,165426.0
2018-06-18 10:10:00,16.97,17.0,16.96,17.0,126036.0,11.2496,11.2695,11.243,11.2695,126036.0
2018-06-18 10:15:00,17.0,17.02,16.97,17.01,144462.0,11.2695,11.2827,11.2496,11.2761,144462.0
2018-06-18 10:20:00,17.01,17.04,17.0,17.04,133556.0,11.2761,11.296,11.2695,11.296,133556.0
2018-06-18 10:25:00,17.04,17.08,17.02,17.07,258753.0,11.296,11.3225,11.2827,11.3159,258753.0
2018-06-18 10:30:00,17.08,17.08,17.05,17.06,193689.0,11.3225,11.3225,11.3026,11.3093,193689.0
2018-06-18 10:35:00,17.07,17.07,17.04,17.06,108712.0,11.3159,11.3159,11.296,11.3093,108712.0
2018-06-18 10:40:00,17.07,17.08,17.06,17.07,73335.0,11.3159,11.3225,11.3093,11.3159,73335.0
2018-06-18 10:45:00,17.07,17.09,17.07,17.09,88288.0,11.3159,11.3291,11.3159,11.3291,88288.0
2018-06-18 10:50:00,17.09,17.1,17.08,17.09,175955.0,11.3291,11.3358,11.3225,11.3291,175955.0
2018-06-18 10:55:00,17.09,17.11,17.08,17.08,123653.0,11.3291,11.3424,11.3225,11.3225,123653.0
2018-06-18 11:00:00,17.09,17.1,17.08,17.08,181118.0,11.3291,11.3358,11.3225,11.3225,181118.0
2018-06-18 11:05:00,17.09,17.09,17.08,17.09,176606.0,11.3291,11.3291,11.3225,11.3291,176606.0
2018-06-18 11:10:00,17.09,17.12,17.08,17.11,156504.0,11.3291,11.349,11.3225,11.3424,156504.0
2018-06-18 11:15:00,17.11,17.13,17.1,17.11,87642.0,11.3424,11.3557,11.3358,11.3424,87642.0
2018-06-18 11:20:00,17.11,17.11,17.06,17.09,210952.0,11.3424,11.3424,11.3093,11.3291,210952.0
2018-06-18 11:25:00,17.09,17.12,17.08,17.11,151528.0,11.3291,11.349,11.3225,11.3424,151528.0
2018-06-18 11:30:00,17.1,17.12,17.1,17.12,53433.0,11.3358,11.349,11.3358,11.349,53433.0
2018-06-18 11:35:00,17.12,17.12,17.07,17.1,238729.0,11.349,11.349,11.3159,11.3358,238729.0
2018-06-18 11:40:00,17.09,17.12,17.09,17.12,67448.0,11.3291,11.349,11.3291,11.349,67448.0
2018-06-18 11:45:00,17.11,17.12,17.11,17.12,20906.0,11.3424,11.349,11.3424,11.349,20906.0
2018-06-18 11:50:00,17.12,17.12,17.08,17.09,152155.0,11.349,11.349,11.3225,11.3291,152155.0
2018-06-18 11:55:00,17.1,17.1,17.08,17.1,198148.0,11.3358,11.3358,11.3225,11.3358,198148.0
2018-06-18 12:00:00,17.1,17.12,17.09,17.12,57295.0,11.3358,11.349,11.3291,11.349,57295.0
2018-06-18 12:05:00,17.12,17.13,17.12,17.12,38552.0,11.349,11.3557,11.349,11.349,38552.0
2018-06-18 12:10:00,17.13,17.13,17.12,17.13,45734.0,11.3557,11.3557,11.349,11.3557,45734.0
2018-06-18 12:15:00,17.13,17.13,17.11,17.12,42026.0,11.3557,11.3557,11.3424,11.349,42026.0
2018-06-18 12:20:00,17.12,17.15,17.11,17.14,92989.0,11.349,11.3689,11.3424,11.3623,92989.0
2018-06-18 12:25:00,17.14,17.14,17.11,17.11,75978.0,11.3623,11.3623,11.3424,11.3424,75978.0
2018-06-18 12:30:00,17.12,17.13,17.11,17.12,54152.0,11.349,11.3557,11.3424,11.349,54152.0
2018-06-18 12:35:00,17.12,17.12,17.11,17.12,39035.0,11.349,11.349,11.3424,11.349,39035.0
2018-06-18 12:40:00,17.11,17.13,17.11,17.13,45722.0,11.3424,11.3557,11.3424,11.3557,45722.0
2018-06-18 12:45:00,17.13,17.13,17.12,17.13,32656.0,11.3557,11.3557,11.349,11.3557,32656.0
2018-06-18 12:50:00,17.13,17.13,17.11,17.12,82906.0,11.3557,11.3557,11.3424,11.349,82906.0
2018-06-18 12:55:00,17.12,17.13,17.12,17.12,30729.0,11.349,11.3557,11.349,11.349,30729.0
2018-06-18 13:00:00,17.13,17.13,17.12,17.13,24373.0,11.3557,11.3557,11.349,11.3557,24373.0
2018-06-18 13:05:00,17.13,17.13,17.12,17.13,23102.0,11.3557,11.3557,11.349,11.3557,23102.0
2018-06-18 13:10:00,17.13,17.13,17.12,17.12,25882.0,11.3557,11.3557,11.349,11.349,25882.0
2018-06-18 13:15:00,17.13,17.15,17.13,17.14,94830.0,11.3557,11.3689,11.3557,11.3623,94830.0
2018-06-18 13:20:00,17.14,17.15,17.13,17.14,55160.0,11.3623,11.3689,11.3557,11.3623,55160.0
2018-06-18 13:25:00,17.14,17.15,17.14,17.15,53803.0,11.3623,11.3689,11.3623,11.3689,53803.0
2018-06-18 13:30:00,17.14,17.15,17.14,17.14,69108.0,11.3623,11.3689,11.3623,11.3623,69108.0
2018-06-18 13:35:00,17.15,17.17,17.14,17.16,90888.0,11.3689,11.3822,11.3623,11.3755,90888.0
2018-06-18 13:40:00,17.16,17.17,17.16,17.16,34673.0,11.3755,11.3822,11.3755,11.3755,34673.0
2018-06-18 13:45:00,17.16,17.18,17.16,17.18,55495.0,11.3755,11.3888,11.3755,11.3888,55495.0
2018-06-18 13:50:00,17.18,17.19,17.17,17.19,48564.0,11.3888,11.3954,11.3822,11.3954,48564.0
2018-06-18 13:55:00,17.18,17.19,17.18,17.19,53255.0,11.3888,11.3954,11.3888,11.3954,53255.0
2018-06-18 14:00:00,17.19,17.19,17.16,17.18,141022.0,11.3954,11.3954,11.3755,11.3888,141022.0
2018-06-18 14:05:00,17.18,17.19,17.17,17.19,117630.0,11.3888,11.3954,11.3822,11.3954,117630.0
2018-06-18 14:10:00,17.19,17.19,17.18,17.19,36784.0,11.3954,11.3954,11.3888,11.3954,36784.0
2018-06-18 14:15:00,17.18,17.19,17.16,17.18,95070.0,11.3888,11.3954,11.3755,11.3888,95070.0
2018-06-18 14:20:00,17.17,17.18,17.16,17.17,121295.0,11.3822,11.3888,11.3755,11.3822,121295.0
2018-06-18 14:25:00,17.16,17.17,17.15,17.15,49274.0,11.3755,11.3822,11.3689,11.3689,49274.0
2018-06-18 14:30:00,17.16,17.16,17.12,17.13,77900.0,11.3755,11.3755,11.349,11.3557,77900.0
2018-06-18 14:35:00,17.12,17.14,17.12,17.14,57013.0,11.349,11.3623,11.349,11.3623,57013.0
2018-06-18 14:40:00,17.14,17.14,17.13,17.14,65198.0,11.3623,11.3623,11.3557,11.3623,65198.0
2018-06-18 14:45:00,17.13,17.14,17.11,17.13,89745.0,11.3557,11.3623,11.3424,11.3557,89745.0
2018-06-18 14:50:00,17.13,17.13,17.1,17.11,96105.0,11.3557,11.3557,11.3358,11.3424,96105.0
2018-06-18 14:55:00,17.1,17.11,17.1,17.11,41827.0,11.3358,11.3424,11.3358,11.3424,41827.0
2018-06-18 15:00:00,17.1,17.11,17.08,17.09,112672.0,11.3358,11.3424,11.3225,11.3291,112672.0
2018-06-18 15:05:00,17.09,17.1,17.08,17.1,76433.0,11.3291,11.3358,11.3225,11.3358,76433.0
2018-06-18 15:10:00,17.1,17.1,17.09,17.1,40373.0,11.3358,11.3358,11.3291,11.3358,40373.0
2018-06-18 15:15:00,17.1,17.11,17.09,17.11,111598.0,11.3358,11.3424,11.3291,11.3424,111598.0
2018-06-18 15:20:00,17.11,17.11,17.1,17.11,52977.0,11.3424,11.3424,11.3358,11.3424,52977.0
2018-06-18 15:25:00,17.11,17.11,17.08,17.1,269275.0,11.3424,11.3424,11.3225,11.3358,269275.0
2018-06-18 15:30:00,17.09,17.1,17.08,17.1,80821.0,11.3291,11.3358,11.3225,11.3358,80821.0
2018-06-18 15:35:00,17.09,17.12,17.09,17.12,205292.0,11.3291,11.349,11.3291,11.349,205292.0
2018-06-18 15:40:00,17.12,17.12,17.1,17.12,208501.0,11.349,11.349,11.3358,11.349,208501.0
2018-06-18 15:45:00,17.11,17.14,17.1,17.14,263298.0,11.3424,11.3623,11.3358,11.3623,263298.0
2018-06-18 15:50:00,17.14,17.15,17.13,17.14,239802.0,11.3623,11.3689,11.3557,11.3623,239802.0
2018-06-18 15:55:00,17.15,17.17,17.14,17.16,922242.0,11.3689,11.3822,11.3623,11.3755,922242.0
2018-06-19 09:30:00,17.02,17.1,17.0,17.08,255583.0,11.2827,11.3358,11.2695,11.3225,255583.0
2018-06-19 09:35:00,17.08,17.08,17.04,17.07,163744.0,11.3225,11.3225,11.296,11.3159,163744.0
2018-06-19 09:40:00,17.07,17.14,17.07,17.14,226504.0,11.3159,11.3623,11.3159,11.3623,226504.0
2018-06-19 09:45:00,17.14,17.16,17.12,17.13,167456.0,11.3623,11.3755,11.349,11.3557,167456.0
2018-06-19 09:50:00,17.12,17.13,17.08,17.09,235141.0,11.349,11.3557,11.3225,11.3291,235141.0
2018-06-19 09:55:00,17.08,17.14,17.08,17.13,86700.0,11.3225,11.3623,11.3225,11.3557,86700.0
2018-06-19 10:00:00,17.13,17.13,17.06,17.06,233863.0,11.3557,11.3557,11.3093,11.3093,233863.0
2018-06-19 10:05:00,17.07,17.07,17.04,17.04,67619.0,11.3159,11.3159,11.296,11.296,67619.0
2018-06-19 10:10:00,17.04,17.09,17.04,17.07,108803.0,11.296,11.3291,11.296,11.3159,108803.0
2018-06-19 10:15:00,17.07,17.12,17.07,17.11,68258.0,11.3159,11.349,11.3159,11.3424,68258.0
2018-06-19 10:20:00,17.11,17.12,17.1,17.11,38310.0,11.3424,11.349,11.3358,11.3424,38310.0
2018-06-19 10:25:00,17.11,17.11,17.07,17.08,117292.0,11.3424,11.3424,11.3159,11.3225,117292.0
2018-06-19 10:30:00,17.07,17.08,17.03,17.04,118866.0,11.3159,11.3225,11.2894,11.296,118866.0
2018-06-19 10:35:00,17.03,17.04,17.01,17.02,176032.0,11.2894,11.296,11.2761,11.2827,176032.0
2018-06-19 10:40:00,17.01,17.02,17.01,17.01,178437.0,11.2761,11.2827,11.2761,11.2761,178437.0
2018-06-19 10:45:00,17.02,17.08,17.01,17.07,283567.0,11.2827,11.3225,11.2761,11.3159,283567.0
2018-06-19 10:50:00,17.08,17.11,17.06,17.09,159859.0,11.3225,11.3424,11.3093,11.3291,159859.0
2018-06-19 10:55:00,17.09,17.11,17.08,17.1,139808.0,11.3291,11.3424,11.3225,11.3358,139808.0
2018-06-19 11:00:00,17.1,17.13,17.1,17.11,159036.0,11.3358,11.3557,11.3358,11.3424,159036.0
2018-06-19 11:05:00,17.11,17.13,17.1,17.12,66256.0,11.3424,11.3557,11.3358,11.349,66256.0
2018-06-19 11:10:00,17.13,17.19,17.12,17.16,663143.0,11.3557,11.3954,11.349,11.3755,663143.0
2018-06-19 11:15:00,17.17,17.17,17.14,17.16,213636.0,11.3822,11.3822,11.3623,11.3755,213636.0
2018-06-19 11:20:00,17.16,17.19,17.15,17.18,83542.0,11.3755,11.3954,11.3689,11.3888,83542.0
2018-06-19 11:25:00,17.18,17.2,17.17,17.19,97967.0,11.3888,11.4021,11.3822,11.3954,97967.0
2018-06-19 11:30:00,17.18,17.2,17.18,17.2,40697.0,11.3888,11.4021,11.3888,11.4021,40697.0
2018-06-19 11:35:00,17.19,17.22,17.19,17.21,201283.0,11.3954,11.4153,11.3954,11.4087,201283.0
2018-06-19 11:40:00,17.21,17.22,17.2,17.21,172946.0,11.4087,11.4153,11.4021,11.4087,172946.0
2018-06-19 11:45:00,17.21,17.22,17.2,17.21,57512.0,11.4087,11.4153,11.4021,11.4087,57512.0
2018-06-19 11:50:00,17.2,17.21,17.2,17.21,28627.0,11.4021,11.4087,11.4021,11.4087,28627.0
2018-06-19 11:55:00,17.21,17.21,17.19,17.2,69176.0,11.4087,11.4087,11.3954,11.4021,69176.0
2018-06-19 12:00:00,17.2,17.21,17.17,17.18,131813.0,11.4021,11.4087,11.3822,11.3888,131813.0
2018-06-19 12:05:00,17.18,17.19,17.17,17.19,55415.0,11.3888,11.3954,11.3822,11.3954,55415.0
2018-06-19 12:10:00,17.19,17.19,17.17,17.18,71715.0,11.3954,11.3954,11.3822,11.3888,71715.0
2018-06-19 12:15:00,17.17,17.19,17.16,17.19,76618.0,11.3822,11.3954,11.3755,11.3954,76618.0
2018-06-19 12:20:00,17.19,17.19,17.18,17.19,34256.0,11.3954,11.3954,11.3888,11.3954,34256.0
2018-06-19 12:25:00,17.19,17.2,17.18,17.2,73761.0,11.3954,11.4021,11.3888,11.4021,73761.0
2018-06-19 12:30:00,17.2,17.2,17.19,17.2,37886.0,11.4021,11.4021,11.3954,11.4021,37886.0
2018-06-19 12:35:00,17.2,17.2,17.19,17.2,31640.0,11.4021,11.4021,11.3954,11.4021,31640.0
2018-06-19 12:40:00,17.2,17.2,17.18,17.2,105213.0,11.4021,11.4021,11.3888,11.4021,105213.0
2018-06-19 12:45:00,17.19,17.21,17.19,17.19,91974.0,11.3954,11.4087,11.3954,11.3954,91974.0
2018-06-19 12:50:00,17.2,17.2,17.19,17.2,26261.0,11.4021,11.4021,11.3954,11.4021,26261.0
2018-06-19 12:55:00,17.2,17.21,17.19,17.21,92812.0,11.4021,11.4087,11.3954,11.4087,92812.0
2018-06-19 13:00:00,17.21,17.23,17.2,17.22,125956.0,11.4087,11.4219,11.4021,11.4153,125956.0
2018-06-19 13:05:00,17.22,17.22,17.19,17.19,51684.0,11.4153,11.4153,11.3954,11.3954,51684.0
2018-06-19 13:10:00,17.2,17.21,17.19,17.2,73085.0,11.4021,11.4087,11.3954,11.4021,73085.0
2018-06-19 13:15:00,17.2,17.21,17.19,17.2,54125.0,11.4021,11.4087,11.3954,11.4021,54125.0
2018-06-19 13:20:00,17.21,17.21,17.2,17.21,34129.0,11.4087,11.4087,11.4021,11.4087,34129.0
2018-06-19 13:25:00,17.21,17.22,17.2,17.21,62999.0,11.4087,11.4153,11.4021,11.4087,62999.0
2018-06-19 13:30:00,17.21,17.22,17.21,17.22,61667.0,11.4087,11.4153,11.4087,11.4153,61667.0
2018-06-19 13:35:00,17.22,17.24,17.21,17.24,75772.0,11.4153,11.4286,11.4087,11.4286,75772.0
2018-06-19 13:40:00,17.24,17.24,17.23,17.24,30352.0,11.4286,11.4286,11.4219,11.4286,30352.0
2018-06-19 13:45:00,17.24,17.25,17.23,17.25,40495.0,11.4286,11.4352,11.4219,11.4352,40495.0
2018-06-19 13:50:00,17.25,17.26,17.24,17.26,220961.0,11.4352,11.4418,11.4286,11.4418,220961.0
2018-06-19 13:55:00,17.26,17.26,17.25,17.25,51856.0,11.4418,11.4418,11.4352,11.4352,51856.0
2018-06-19 14:00:00,17.26,17.28,17.25,17.27,251842.0,11.4418,11.4551,11.4352,11.4485,251842.0
2018-06-19 14:05:00,17.28,17.3,17.27,17.3,66792.0,11.4551,11.4684,11.4485,11.4684,66792.0
2018-06-19 14:10:00,17.3,17.31,17.29,17.31,233469.0,11.4684,11.475,11.4617,11.475,233469.0
2018-06-19 14:15:00,17.31,17.36,17.3,17.36,304551.0,11.475,11.5081,11.4684,11.5081,304551.0
2018-06-19 14:20:00,17.36,17.36,17.34,17.34,96288.0,11.5081,11.5081,11.4949,11.4949,96288.0
2018-06-19 14:25:00,17.35,17.39,17.34,17.39,208781.0,11.5015,11.528,11.4949,11.528,208781.0
2018-06-19 14:30:00,17.39,17.4,17.36,17.39,500131.0,11.528,11.5346,11.5081,11.528,500131.0
2018-06-19 14:35:00,17.39,17.41,17.39,17.41,162686.0,11.528,11.5413,11.528,11.5413,162686.0
2018-06-19 14:40:00,17.4,17.42,17.37,17.39,329368.0,11.5346,11.5479,11.5148,11.528,329368.0
2018-06-19 14:45:00,17.39,17.39,17.37,17.39,118776.0,11.528,11.528,11.5148,11.528,118776.0
2018-06-19 14:50:00,17.39,17.43,17.38,17.4,605927.0,11.528,11.5545,11.5214,11.5346,605927.0
2018-06-19 14:55:00,17.39,17.41,17.37,17.38,237731.0,11.528,11.5413,11.5148,11.5214,237731.0
2018-06-19 15:00:00,17.38,17.4,17.37,17.39,167175.0,11.5214,11.5346,11.5148,11.528,167175.0
2018-06-19 15:05:00,17.39,17.39,17.38,17.39,72017.0,11.528,11.528,11.5214,11.528,72017.0
2018-06-19 15:10:00,17.39,17.4,17.37,17.4,167200.0,11.528,11.5346,11.5148,11.5346,167200.0
2018-06-19 15:15:00,17.4,17.4,17.38,17.38,158237.0,11.5346,11.5346,11.5214,11.5214,158237.0
2018-06-19 15:20:00,17.39,17.39,17.36,17.37,127001.0,11.528,11.528,11.5081,11.5148,127001.0
2018-06-19 15:25:00,17.37,17.38,17.36,17.38,195281.0,11.5148,11.5214,11.5081,11.5214,195281.0
2018-06-19 15:30:00,17.38,17.38,17.34,17.36,524617.0,11.5214,11.5214,11.4949,11.5081,524617.0
2018-06-19 15:35:00,17.35,17.37,17.35,17.37,234796.0,11.5015,11.5148,11.5015,11.5148,234796.0
2018-06-19 15:40:00,17.36,17.37,17.34,17.34,298793.0,11.5081,11.5148,11.4949,11.4949,298793.0
2018-06-19 15:45:00,17.34,17.36,17.34,17.36,273166.0,11.4949,11.5081,11.4949,11.5081,273166.0
2018-06-19 15:50:00,17.36,17.38,17.35,17.38,401803.0,11.5081,11.5214,11.5015,11.5214,401803.0
2018-06-19 15:55:00,17.38,17.38,17.35,17.35,725077.0,11.5214,11.5214,11.5015,11.5015,725077.0
2018-06-20 09:30:00,17.47,17.55,17.41,17.47,383050.0,11.581,11.6341,11.5413,11.581,383050.0
2018-06-20 09:35:00,17.47,17.47,17.41,17.45,146623.0,11.581,11.581,11.5413,11.5678,146623.0
2018-06-20 09:40:00,17.45,17.46,17.43,17.44,141928.0,11.5678,11.5744,11.5545,11.5612,141928.0
2018-06-20 09:45:00,17.44,17.53,17.44,17.53,302159.0,11.5612,11.6208,11.5612,11.6208,302159.0
2018-06-20 09:50:00,17.53,17.57,17.51,17.54,318683.0,11.6208,11.6473,11.6076,11.6274,318683.0
2018-06-20 09:55:00,17.54,17.56,17.51,17.52,183037.0,11.6274,11.6407,11.6076,11.6142,183037.0
2018-06-20 10:00:00,17.52,17.54,17.51,17.54,87318.0,11.6142,11.6274,11.6076,11.6274,87318.0
2018-06-20 10:05:00,17.54,17.55,17.52,17.54,163796.0,11.6274,11.6341,11.6142,11.6274,163796.0
2018-06-20 10:10:00,17.53,17.54,17.48,17.51,151005.0,11.6208,11.6274,11.5877,11.6076,151005.0
2018-06-20 10:15:00,17.52,17.53,17.49,17.53,118176.0,11.6142,11.6208,11.5943,11.6208,118176.0
2018-06-20 10:20:00,17.52,17.61,17.52,17.55,592361.0,11.6142,11.6739,11.6142,11.6341,592361.0
2018-06-20 10:25:00,17.55,17.59,17.51,17.58,424520.0,11.6341,11.6606,11.6076,11.654,424520.0
2018-06-20 10:30:00,17.57,17.66,17.55,17.56,266892.0,11.6473,11.707,11.6341,11.6407,266892.0
2018-06-20 10:35:00,17.57,17.57,17.49,17.51,295813.0,11.6473,11.6473,11.5943,11.6076,295813.0
2018-06-20 10:40:00,17.51,17.53,17.49,17.5,190528.0,11.6076,11.6208,11.5943,11.6009,190528.0
2018-06-20 10:45:00,17.51,17.51,17.48,17.48,61103.0,11.6076,11.6076,11.5877,11.5877,61103.0
2018-06-20 10:50:00,17.48,17.49,17.44,17.45,144756.0,11.5877,11.5943,11.5612,11.5678,144756.0
2018-06-20 10:55:00,17.46,17.47,17.43,17.44,122234.0,11.5744,11.581,11.5545,11.5612,122234.0
2018-06-20 11:00:00,17.44,17.45,17.43,17.45,57313.0,11.5612,11.5678,11.5545,11.5678,57313.0
2018-06-20 11:05:00,17.45,17.47,17.44,17.46,78959.0,11.5678,11.581,11.5612,11.5744,78959.0
2018-06-20 11:10:00,17.45,17.47,17.44,17.46,87412.0,11.5678,11.581,11.5612,11.5744,87412.0
2018-06-20 11:15:00,17.46,17.51,17.44,17.51,176835.0,11.5744,11.6076,11.5612,11.6076,176835.0
2018-06-20 11:20:00,17.51,17.52,17.5,17.52,77735.0,11.6076,11.6142,11.6009,11.6142,77735.0
2018-06-20 11:25:00,17.52,17.52,17.5,17.51,65398.0,11.6142,11.6142,11.6009,11.6076,65398.0
2018-06-20 11:30:00,17.51,17.51,17.49,17.5,80810.0,11.6076,11.6076,11.5943,11.6009,80810.0
2018-06-20 11:35:00,17.5,17.51,17.48,17.49,79424.0,11.6009,11.6076,11.5877,11.5943,79424.0
2018-06-20 11:40:00,17.49,17.51,17.48,17.51,94329.0,11.5943,11.6076,11.5877,11.6076,94329.0
2018-06-20 11:45:00,17.51,17.52,17.49,17.5,83984.0,11.6076,11.6142,11.5943,11.6009,83984.0
2018-06-20 11:50:00,17.5,17.51,17.49,17.51,54144.0,11.6009,11.6076,11.5943,11.6076,54144.0
2018-06-20 11:55:00,17.51,17.52,17.49,17.51,80658.0,11.6076,11.6142,11.5943,11.6076,80658.0
2018-06-20 12:00:00,17.51,17.51,17.49,17.5,37652.0,11.6076,11.6076,11.5943,11.6009,37652.0
2018-06-20 12:05:00,17.5,17.51,17.48,17.48,191881.0,11.6009,11.6076,11.5877,11.5877,191881.0
2018-06-20 12:10:00,17.48,17.49,17.47,17.47,70013.0,11.5877,11.5943,11.581,11.581,70013.0
2018-06-20 12:15:00,17.48,17.48,17.45,17.45,92776.0,11.5877,11.5877,11.5678,11.5678,92776.0
2018-06-20 12:20:00,17.45,17.46,17.44,17.45,91133.0,11.5678,11.5744,11.5612,11.5678,91133.0
2018-06-20 12:25:00,17.44,17.45,17.41,17.41,43186.0,11.5612,11.5678,11.5413,11.5413,43186.0
2018-06-20 12:30:00,17.42,17.43,17.41,17.41,73609.0,11.5479,11.5545,11.5413,11.5413,73609.0
2018-06-20 12:35:00,17.41,17.43,17.41,17.43,48271.0,11.5413,11.5545,11.5413,11.5545,48271.0
2018-06-20 12:40:00,17.43,17.45,17.41,17.44,75527.0,11.5545,11.5678,11.5413,11.5612,75527.0
2018-06-20 12:45:00,17.43,17.44,17.42,17.43,55864.0,11.5545,11.5612,11.5479,11.5545,55864.0
2018-06-20 12:50:00,17.44,17.44,17.42,17.43,35350.0,11.5612,11.5612,11.5479,11.5545,35350.0
2018-06-20 12:55:00,17.43,17.43,17.42,17.43,20572.0,11.5545,11.5545,11.5479,11.5545,20572.0
2018-06-20 13:00:00,17.43,17.44,17.42,17.42,48452.0,11.5545,11.5612,11.5479,11.5479,48452.0
2018-06-20 13:05:00,17.42,17.43,17.41,17.41,40462.0,11.5479,11.5545,11.5413,11.5413,40462.0
2018-06-20 13:10:00,17.41,17.42,17.41,17.41,18046.0,11.5413,11.5479,11.5413,11.5413,18046.0
2018-06-20 13:15:00,17.41,17.42,17.4,17.41,94034.0,11.5413,11.5479,11.5346,11.5413,94034.0
2018-06-20 13:20:00,17.41,17.42,17.41,17.41,20991.0,11.5413,11.5479,11.5413,11.5413,20991.0
2018-06-20 13:25:00,17.42,17.43,17.4,17.41,94617.0,11.5479,11.5545,11.5346,11.5413,94617.0
2018-06-20 13:30:00,17.42,17.43,17.42,17.43,20221.0,11.5479,11.5545,11.5479,11.5545,20221.0
2018-06-20 13:35:00,17.42,17.45,17.41,17.44,58248.0,11.5479,11.5678,11.5413,11.5612,58248.0
2018-06-20 13:40:00,17.44,17.47,17.44,17.47,171103.0,11.5612,11.581,11.5612,11.581,171103.0
2018-06-20 13:45:00,17.47,17.49,17.45,17.48,258122.0,11.581,11.5943,11.5678,11.5877,258122.0
2018-06-20 13:50:00,17.48,17.49,17.47,17.47,48210.0,11.5877,11.5943,11.581,11.581,48210.0
2018-06-20 13:55:00,17.48,17.48,17.47,17.48,30742.0,11.5877,11.5877,11.581,11.5877,30742.0
2018-06-20 14:00:00,17.48,17.5,17.47,17.5,83536.0,11.5877,11.6009,11.581,11.6009,83536.0
2018-06-20 14:05:00,17.5,17.51,17.49,17.5,74928.0,11.6009,11.6076,11.5943,11.6009,74928.0
2018-06-20 14:10:00,17.5,17.51,17.49,17.5,47051.0,11.6009,11.6076,11.5943,11.6009,47051.0
2018-06-20 14:15:00,17.49,17.5,17.48,17.5,110713.0,11.5943,11.6009,11.5877,11.6009,110713.0
2018-06-20 14:20:00,17.5,17.51,17.49,17.5,49759.0,11.6009,11.6076,11.5943,11.6009,49759.0
2018-06-20 14:25:00,17.5,17.5,17.48,17.48,88160.0,11.6009,11.6009,11.5877,11.5877,88160.0
2018-06-20 14:30:00,17.48,17.49,17.46,17.46,91951.0,11.5877,11.5943,11.5744,11.5744,91951.0
2018-06-20 14:35:00,17.46,17.47,17.45,17.47,94492.0,11.5744,11.581,11.5678,11.581,94492.0
2018-06-20 14:40:00,17.47,17.51,17.46,17.5,190368.0,11.581,11.6076,11.5744,11.6009,190368.0
2018-06-20 14:45:00,17.5,17.5,17.48,17.48,30084.0,11.6009,11.6009,11.5877,11.5877,30084.0
2018-06-20 14:50:00,17.48,17.49,17.47,17.48,37485.0,11.5877,11.5943,11.581,11.5877,37485.0
2018-06-20 14:55:00,17.47,17.48,17.45,17.46,106776.0,11.581,11.5877,11.5678,11.5744,106776.0
2018-06-20 15:00:00,17.46,17.47,17.44,17.44,77721.0,11.5744,11.581,11.5612,11.5612,77721.0
2018-06-20 15:05:00,17.45,17.45,17.44,17.44,27053.0,11.5678,11.5678,11.5612,11.5612,27053.0
2018-06-20 15:10:00,17.44,17.45,17.44,17.45,80035.0,11.5612,11.5678,11.5612,11.5678,80035.0
2018-06-20 15:15:00,17.44,17.48,17.44,17.48,99128.0,11.5612,11.5877,11.5612,11.5877,99128.0
2018-06-20 15:20:00,17.48,17.51,17.47,17.5,91884.0,11.5877,11.6076,11.581,11.6009,91884.0
2018-06-20 15:25:00,17.49,17.51,17.49,17.5,86122.0,11.5943,11.6076,11.5943,11.6009,86122.0
2018-06-20 15:30:00,17.5,17.5,17.49,17.5,37916.0,11.6009,11.6009,11.5943,11.6009,37916.0
2018-06-20 15:35:00,17.5,17.51,17.49,17.51,174397.0,11.6009,11.6076,11.5943,11.6076,174397.0
2018-06-20 15:40:00,17.51,17.51,17.48,17.49,142324.0,11.6076,11.6076,11.5877,11.5943,142324.0
2018-06-20 15:45:00,17.49,17.5,17.49,17.49,148187.0,11.5943,11.6009,11.5943,11.5943,148187.0
2018-06-20 15:50:00,17.5,17.5,17.47,17.48,295649.0,11.6009,11.6009,11.581,11.5877,295649.0
2018-06-20 15:55:00,17.49,17.49,17.47,17.49,539409.0,11.5943,11.5943,11.581,11.5943,539409.0
2018-06-21 09:30:00,17.41,17.45,17.37,17.41,205799.0,11.5413,11.5678,11.5148,11.5413,205799.0
2018-06-21 09:35:00,17.4,17.43,17.37,17.42,98452.0,11.5346,11.5545,11.5148,11.5479,98452.0
2018-06-21 09:40:00,17.43,17.45,17.41,17.42,74403.0,11.5545,11.5678,11.5413,11.5479,74403.0
2018-06-21 09:45:00,17.43,17.43,17.4,17.41,49928.0,11.5545,11.5545,11.5346,11.5413,49928.0
2018-06-21 09:50:00,17.41,17.45,17.36,17.36,159793.0,11.5413,11.5678,11.5081,11.5081,159793.0
2018-06-21 09:55:00,17.36,17.38,17.34,17.35,142549.0,11.5081,11.5214,11.4949,11.5015,142549.0
2018-06-21 10:00:00,17.35,17.38,17.33,17.34,120494.0,11.5015,11.5214,11.4882,11.4949,120494.0
2018-06-21 10:05:00,17.34,17.36,17.31,17.35,103866.0,11.4949,11.5081,11.475,11.5015,103866.0
2018-06-21 10:10:00,17.35,17.36,17.33,17.33,40929.0,11.5015,11.5081,11.4882,11.4882,40929.0
2018-06-21 10:15:00,17.33,17.36,17.32,17.35,109426.0,11.4882,11.5081,11.4816,11.5015,109426.0
2018-06-21 10:20:00,17.35,17.36,17.31,17.34,130932.0,11.5015,11.5081,11.475,11.4949,130932.0
2018-06-21 10:25:00,17.34,17.35,17.33,17.33,21853.0,11.4949,11.5015,11.4882,11.4882,21853.0
2018-06-21 10:30:00,17.33,17.34,17.3,17.33,94228.0,11.4882,11.4949,11.4684,11.4882,94228.0
2018-06-21 10:35:00,17.33,17.35,17.32,17.33,83832.0,11.4882,11.5015,11.4816,11.4882,83832.0
2018-06-21 10:40:00,17.33,17.34,17.3,17.3,88279.0,11.4882,11.4949,11.4684,11.4684,88279.0
2018-06-21 10:45:00,17.3,17.32,17.27,17.31,125389.0,11.4684,11.4816,11.4485,11.475,125389.0
2018-06-21 10:50:00,17.31,17.34,17.31,17.32,505281.0,11.475,11.4949,11.475,11.4816,505281.0
2018-06-21 10:55:00,17.31,17.32,17.25,17.29,128316.0,11.475,11.4816,11.4352,11.4617,128316.0
2018-06-21 11:00:00,17.29,17.3,17.26,17.28,139535.0,11.4617,11.4684,11.4418,11.4551,139535.0
2018-06-21 11:05:00,17.28,17.3,17.25,17.29,157065.0,11.4551,11.4684,11.4352,11.4617,157065.0
2018-06-21 11:10:00,17.29,17.29,17.27,17.28,76493.0,11.4617,11.4617,11.4485,11.4551,76493.0
2018-06-21 11:15:00,17.28,17.28,17.27,17.28,76061.0,11.4551,11.4551,11.4485,11.4551,76061.0
2018-06-21 11:20:00,17.28,17.28,17.26,17.27,79145.0,11.4551,11.4551,11.4418,11.4485,79145.0
2018-06-21 11:25:00,17.27,17.31,17.26,17.3,189072.0,11.4485,11.475,11.4418,11.4684,189072.0
2018-06-21 11:30:00,17.3,17.33,17.3,17.3,55383.0,11.4684,11.4882,11.4684,11.4684,55383.0
2018-06-21 11:35:00,17.3,17.31,17.28,17.29,77024.0,11.4684,11.475,11.4551,11.4617,77024.0
2018-06-21 11:40:00,17.3,17.3,17.27,17.27,90899.0,11.4684,11.4684,11.4485,11.4485,90899.0
2018-06-21 11:45:00,17.28,17.3,17.27,17.28,75012.0,11.4551,11.4684,11.4485,11.4551,75012.0
2018-06-21 11:50:00,17.29,17.32,17.28,17.31,94637.0,11.4617,11.4816,11.4551,11.475,94637.0
2018-06-21 11:55:00,17.31,17.32,17.31,17.31,44021.0,11.475,11.4816,11.475,11.475,44021.0
2018-06-21 12:00:00,17.31,17.34,17.3,17.3,67969.0,11.475,11.4949,11.4684,11.4684,67969.0
2018-06-21 12:05:00,17.3,17.31,17.29,17.29,47604.0,11.4684,11.475,11.4617,11.4617,47604.0
2018-06-21 12:10:00,17.29,17.3,17.28,17.28,72382.0,11.4617,11.4684,11.4551,11.4551,72382.0
2018-06-21 12:15:00,17.28,17.29,17.26,17.27,30355.0,11.4551,11.4617,11.4418,11.4485,30355.0
2018-06-21 12:20:00,17.27,17.28,17.26,17.26,66515.0,11.4485,11.4551,11.4418,11.4418,66515.0
2018-06-21 12:25:00,17.26,17.27,17.25,17.26,134267.0,11.4418,11.4485,11.4352,11.4418,134267.0
2018-06-21 12:30:00,17.25,17.26,17.23,17.25,81782.0,11.4352,11.4418,11.4219,11.4352,81782.0
2018-06-21 12:35:00,17.24,17.27,17.24,17.25,37627.0,11.4286,11.4485,11.4286,11.4352,37627.0
2018-06-21 12:40:00,17.25,17.27,17.24,17.26,39639.0,11.4352,11.4485,11.4286,11.4418,39639.0
2018-06-21 12:45:00,17.26,17.26,17.24,17.24,26811.0,11.4418,11.4418,11.4286,11.4286,26811.0
2018-06-21 12:50:00,17.24,17.25,17.24,17.24,16967.0,11.4286,11.4352,11.4286,11.4286,16967.0
2018-06-21 12:55:00,17.25,17.25,17.21,17.21,164921.0,11.4352,11.4352,11.4087,11.4087,164921.0
2018-06-21 13:00:00,17.21,17.22,17.2,17.21,107335.0,11.4087,11.4153,11.4021,11.4087,107335.0
2018-06-21 13:05:00,17.21,17.22,17.17,17.19,257737.0,11.4087,11.4153,11.3822,11.3954,257737.0
2018-06-21 13:10:00,17.18,17.19,17.16,17.19,98881.0,11.3888,11.3954,11.3755,11.3954,98881.0
2018-06-21 13:15:00,17.19,17.22,17.18,17.2,138872.0,11.3954,11.4153,11.3888,11.4021,138872.0
2018-06-21 13:20:00,17.2,17.21,17.19,17.19,47982.0,11.4021,11.4087,11.3954,11.3954,47982.0
2018-06-21 13:25:00,17.2,17.21,17.19,17.2,104648.0,11.4021,11.4087,11.3954,11.4021,104648.0
2018-06-21 13:30:00,17.2,17.21,17.19,17.2,124977.0,11.4021,11.4087,11.3954,11.4021,124977.0
2018-06-21 13:35:00,17.2,17.22,17.19,17.21,66912.0,11.4021,11.4153,11.3954,11.4087,66912.0
2018-06-21 13:40:00,17.21,17.23,17.2,17.21,71570.0,11.4087,11.4219,11.4021,11.4087,71570.0
2018-06-21 13:45:00,17.22,17.22,17.19,17.19,73794.0,11.4153,11.4153,11.3954,11.3954,73794.0
2018-06-21 13:50:00,17.19,17.2,17.18,17.19,40216.0,11.3954,11.4021,11.3888,11.3954,40216.0
2018-06-21 13:55:00,17.18,17.19,17.17,17.18,60342.0,11.3888,11.3954,11.3822,11.3888,60342.0
2018-06-21 14:00:00,17.17,17.2,17.17,17.17,74498.0,11.3822,11.4021,11.3822,11.3822,74498.0
2018-06-21 14:05:00,17.17,17.2,17.17,17.18,59758.0,11.3822,11.4021,11.3822,11.3888,59758.0
2018-06-21 14:10:00,17.19,17.21,17.18,17.19,56836.0,11.3954,11.4087,11.3888,11.3954,56836.0
2018-06-21 14:15:00,17.19,17.19,17.14,17.15,108727.0,11.3954,11.3954,11.3623,11.3689,108727.0
2018-06-21 14:20:00,17.15,17.15,17.12,17.13,49026.0,11.3689,11.3689,11.349,11.3557,49026.0
2018-06-21 14:25:00,17.13,17.15,17.13,17.15,60948.0,11.3557,11.3689,11.3557,11.3689,60948.0
2018-06-21 14:30:00,17.14,17.16,17.14,17.14,45937.0,11.3623,11.3755,11.3623,11.3623,45937.0
2018-06-21 14:35:00,17.14,17.15,17.13,17.14,58389.0,11.3623,11.3689,11.3557,11.3623,58389.0
2018-06-21 14:40:00,17.14,17.14,17.13,17.14,39212.0,11.3623,11.3623,11.3557,11.3623,39212.0
2018-06-21 14:45:00,17.14,17.15,17.13,17.14,55061.0,11.3623,11.3689,11.3557,11.3623,55061.0
2018-06-21 14:50:00,17.14,17.15,17.12,17.12,113285.0,11.3623,11.3689,11.349,11.349,113285.0
2018-06-21 14:55:00,17.12,17.13,17.11,17.12,86031.0,11.349,11.3557,11.3424,11.349,86031.0
2018-06-21 15:00:00,17.11,17.17,17.1,17.16,167048.0,11.3424,11.3822,11.3358,11.3755,167048.0
2018-06-21 15:05:00,17.16,17.2,17.15,17.18,141259.0,11.3755,11.4021,11.3689,11.3888,141259.0
2018-06-21 15:10:00,17.18,17.19,17.16,17.19,108254.0,11.3888,11.3954,11.3755,11.3954,108254.0
2018-06-21 15:15:00,17.19,17.19,17.14,17.16,127009.0,11.3954,11.3954,11.3623,11.3755,127009.0
2018-06-21 15:20:00,17.16,17.18,17.13,17.17,136604.0,11.3755,11.3888,11.3557,11.3822,136604.0
2018-06-21 15:25:00,17.17,17.18,17.15,17.16,90730.0,11.3822,11.3888,11.3689,11.3755,90730.0
2018-06-21 15:30:00,17.16,17.16,17.14,17.16,168596.0,11.3755,11.3755,11.3623,11.3755,168596.0
2018-06-21 15:35:00,17.16,17.17,17.14,17.16,243846.0,11.3755,11.3822,11.3623,11.3755,243846.0
2018-06-21 15:40:00,17.16,17.16,17.13,17.14,191307.0,11.3755,11.3755,11.3557,11.3623,191307.0
2018-06-21 15:45:00,17.14,17.17,17.14,17.15,369357.0,11.3623,11.3822,11.3623,11.3689,369357.0
2018-06-21 15:50:00,17.14,17.16,17.14,17.16,216942.0,11.3623,11.3755,11.3623,11.3755,216942.0
2018-06-21 15:55:00,17.15,17.17,17.15,17.15,632870.0,11.3689,11.3822,11.3689,11.3689,632870.0
2018-06-22 09:30:00,17.44,17.58,17.41,17.56,536035.0,11.5612,11.654,11.5413,11.6407,536035.0
2018-06-22 09:35:00,17.55,17.6,17.52,17.54,201922.0,11.6341,11.6672,11.6142,11.6274,201922.0
2018-06-22 09:40:00,17.54,17.62,17.54,17.59,189786.0,11.6274,11.6805,11.6274,11.6606,189786.0
2018-06-22 09:45:00,17.59,17.62,17.52,17.54,181693.0,11.6606,11.6805,11.6142,11.6274,181693.0
2018-06-22 09:50:00,17.55,17.56,17.48,17.53,192603.0,11.6341,11.6407,11.5877,11.6208,192603.0
2018-06-22 09:55:00,17.54,17.6,17.53,17.58,269603.0,11.6274,11.6672,11.6208,11.654,269603.0
2018-06-22 10:00:00,17.58,17.6,17.56,17.59,121435.0,11.654,11.6672,11.6407,11.6606,121435.0
2018-06-22 10:05:00,17.6,17.6,17.54,17.56,193083.0,11.6672,11.6672,11.6274,11.6407,193083.0
2018-06-22 10:10:00,17.56,17.59,17.56,17.58,93091.0,11.6407,11.6606,11.6407,11.654,93091.0
2018-06-22 10:15:00,17.59,17.62,17.58,17.62,96585.0,11.6606,11.6805,11.654,11.6805,96585.0
2018-06-22 10:20:00,17.62,17.66,17.61,17.66,139526.0,11.6805,11.707,11.6739,11.707,139526.0
2018-06-22 10:25:00,17.66,17.66,17.59,17.59,151147.0,11.707,11.707,11.6606,11.6606,151147.0
2018-06-22 10:30:00,17.59,17.6,17.56,17.59,121511.0,11.6606,11.6672,11.6407,11.6606,121511.0
2018-06-22 10:35:00,17.59,17.61,17.57,17.58,183501.0,11.6606,11.6739,11.6473,11.654,183501.0
2018-06-22 10:40:00,17.58,17.6,17.57,17.59,179789.0,11.654,11.6672,11.6473,11.6606,179789.0
2018-06-22 10:45:00,17.59,17.61,17.58,17.6,105407.0,11.6606,11.6739,11.654,11.6672,105407.0
2018-06-22 10:50:00,17.6,17.6,17.58,17.6,85863.0,11.6672,11.6672,11.654,11.6672,85863.0
2018-06-22 10:55:00,17.6,17.6,17.58,17.6,98449.0,11.6672,11.6672,11.654,11.6672,98449.0
2018-06-22 11:00:00,17.6,17.62,17.59,17.6,95213.0,11.6672,11.6805,11.6606,11.6672,95213.0
2018-06-22 11:05:00,17.6,17.61,17.59,17.61,46344.0,11.6672,11.6739,11.6606,11.6739,46344.0
2018-06-22 11:10:00,17.61,17.61,17.57,17.57,71042.0,11.6739,11.6739,11.6473,11.6473,71042.0
2018-06-22 11:15:00,17.58,17.59,17.55,17.58,140906.0,11.654,11.6606,11.6341,11.654,140906.0
2018-06-22 11:20:00,17.58,17.6,17.57,17.57,60709.0,11.654,11.6672,11.6473,11.6473,60709.0
2018-06-22 11:25:00,17.57,17.59,17.56,17.57,59660.0,11.6473,11.6606,11.6407,11.6473,59660.0
2018-06-22 11:30:00,17.56,17.58,17.55,17.56,56806.0,11.6407,11.654,11.6341,11.6407,56806.0
2018-06-22 11:35:00,17.56,17.57,17.55,17.57,79962.0,11.6407,11.6473,11.6341,11.6473,79962.0
2018-06-22 11:40:00,17.57,17.58,17.56,17.57,63762.0,11.6473,11.654,11.6407,11.6473,63762.0
2018-06-22 11:45:00,17.57,17.61,17.56,17.61,91927.0,11.6473,11.6739,11.6407,11.6739,91927.0
2018-06-22 11:50:00,17.61,17.61,17.59,17.61,110468.0,11.6739,11.6739,11.6606,11.6739,110468.0
2018-06-22 11:55:00,17.61,17.61,17.59,17.6,45001.0,11.6739,11.6739,11.6606,11.6672,45001.0
2018-06-22 12:00:00,17.6,17.61,17.58,17.61,73233.0,11.6672,11.6739,11.654,11.6739,73233.0
2018-06-22 12:05:00,17.61,17.61,17.59,17.6,268143.0,11.6739,11.6739,11.6606,11.6672,268143.0
2018-06-22 12:10:00,17.6,17.62,17.59,17.62,47919.0,11.6672,11.6805,11.6606,11.6805,47919.0
2018-06-22 12:15:00,17.62,17.63,17.61,17.62,64184.0,11.6805,11.6871,11.6739,11.6805,64184.0
2018-06-22 12:20:00,17.62,17.63,17.6,17.6,73558.0,11.6805,11.6871,11.6672,11.6672,73558.0
2018-06-22 12:25:00,17.6,17.61,17.59,17.6,40062.0,11.6672,11.6739,11.6606,11.6672,40062.0
2018-06-22 12:30:00,17.59,17.61,17.59,17.61,55854.0,11.6606,11.6739,11.6606,11.6739,55854.0
2018-06-22 12:35:00,17.61,17.61,17.58,17.58,96993.0,11.6739,11.6739,11.654,11.654,96993.0
2018-06-22 12:40:00,17.58,17.6,17.57,17.6,75401.0,11.654,11.6672,11.6473,11.6672,75401.0
2018-06-22 12:45:00,17.6,17.62,17.59,17.61,81692.0,11.6672,11.6805,11.6606,11.6739,81692.0
2018-06-22 12:50:00,17.62,17.64,17.61,17.63,68564.0,11.6805,11.6937,11.6739,11.6871,68564.0
2018-06-22 12:55:00,17.63,17.63,17.61,17.62,89057.0,11.6871,11.6871,11.6739,11.6805,89057.0
2018-06-22 13:00:00,17.62,17.64,17.61,17.64,137286.0,11.6805,11.6937,11.6739,11.6937,137286.0
2018-06-22 13:05:00,17.64,17.64,17.63,17.63,88178.0,11.6937,11.6937,11.6871,11.6871,88178.0
2018-06-22 13:10:00,17.63,17.64,17.63,17.64,29051.0,11.6871,11.6937,11.6871,11.6937,29051.0
2018-06-22 13:15:00,17.64,17.64,17.62,17.63,44421.0,11.6937,11.6937,11.6805,11.6871,44421.0
2018-06-22 13:20:00,17.62,17.63,17.61,17.63,171569.0,11.6805,11.6871,11.6739,11.6871,171569.0
2018-06-22 13:25:00,17.63,17.63,17.62,17.63,22037.0,11.6871,11.6871,11.6805,11.6871,22037.0
2018-06-22 13:30:00,17.63,17.63,17.62,17.63,71115.0,11.6871,11.6871,11.6805,11.6871,71115.0
2018-06-22 13:35:00,17.63,17.65,17.61,17.62,244443.0,11.6871,11.7004,11.6739,11.6805,244443.0
2018-06-22 13:40:00,17.62,17.64,17.6,17.61,69542.0,11.6805,11.6937,11.6672,11.6739,69542.0
2018-06-22 13:45:00,17.61,17.61,17.6,17.61,55401.0,11.6739,11.6739,11.6672,11.6739,55401.0
2018-06-22 13:50:00,17.61,17.61,17.59,17.61,97786.0,11.6739,11.6739,11.6606,11.6739,97786.0
2018-06-22 13:55:00,17.61,17.61,17.6,17.61,23583.0,11.6739,11.6739,11.6672,11.6739,23583.0
2018-06-22 14:00:00,17.61,17.61,17.6,17.6,57759.0,11.6739,11.6739,11.6672,11.6672,57759.0
2018-06-22 14:05:00,17.6,17.61,17.58,17.61,198081.0,11.6672,11.6739,11.654,11.6739,198081.0
2018-06-22 14:10:00,17.61,17.61,17.6,17.61,43728.0,11.6739,11.6739,11.6672,11.6739,43728.0
2018-06-22 14:15:00,17.61,17.62,17.58,17.61,101503.0,11.6739,11.6805,11.654,11.6739,101503.0
2018-06-22 14:20:00,17.61,17.61,17.58,17.58,91443.0,11.6739,11.6739,11.654,11.654,91443.0
2018-06-22 14:25:00,17.59,17.59,17.56,17.56,79004.0,11.6606,11.6606,11.6407,11.6407,79004.0
2018-06-22 14:30:00,17.57,17.57,17.52,17.54,259262.0,11.6473,11.6473,11.6142,11.6274,259262.0
2018-06-22 14:35:00,17.54,17.54,17.53,17.54,64897.0,11.6274,11.6274,11.6208,11.6274,64897.0
2018-06-22 14:40:00,17.53,17.54,17.51,17.52,159804.0,11.6208,11.6274,11.6076,11.6142,159804.0
2018-06-22 14:45:00,17.51,17.52,17.51,17.51,49518.0,11.6076,11.6142,11.6076,11.6076,49518.0
2018-06-22 14:50:00,17.52,17.53,17.51,17.52,177321.0,11.6142,11.6208,11.6076,11.6142,177321.0
2018-06-22 14:55:00,17.52,17.52,17.51,17.51,58297.0,11.6142,11.6142,11.6076,11.6076,58297.0
2018-06-22 15:00:00,17.52,17.52,17.5,17.5,110496.0,11.6142,11.6142,11.6009,11.6009,110496.0
2018-06-22 15:05:00,17.5,17.51,17.49,17.51,112815.0,11.6009,11.6076,11.5943,11.6076,112815.0
2018-06-22 15:10:00,17.51,17.51,17.48,17.48,140875.0,11.6076,11.6076,11.5877,11.5877,140875.0
2018-06-22 15:15:00,17.48,17.49,17.45,17.45,249272.0,11.5877,11.5943,11.5678,11.5678,249272.0
2018-06-22 15:20:00,17.46,17.46,17.45,17.46,96637.0,11.5744,11.5744,11.5678,11.5744,96637.0
2018-06-22 15:25:00,17.45,17.47,17.43,17.45,256246.0,11.5678,11.581,11.5545,11.5678,256246.0
2018-06-22 15:30:00,17.45,17.45,17.41,17.42,280931.0,11.5678,11.5678,11.5413,11.5479,280931.0
2018-06-22 15:35:00,17.43,17.44,17.42,17.42,241261.0,11.5545,11.5612,11.5479,11.5479,241261.0
2018-06-22 15:40:00,17.43,17.44,17.41,17.42,475379.0,11.5545,11.5612,11.5413,11.5479,475379.0
2018-06-22 15:45:00,17.43,17.44,17.4,17.41,457686.0,11.5545,11.5612,11.5346,11.5413,457686.0
2018-06-22 15:50:00,17.41,17.41,17.4,17.41,446882.0,11.5413,11.5413,11.5346,11.5413,446882.0
2018-06-22 15:55:00,17.41,17.41,17.37,17.38,1229943.0,11.5413,11.5413,11.5148,11.5214,1229943.0
2018-06-25 09:30:00,17.4,17.44,17.34,17.42,276329.0,11.5346,11.5612,11.4949,11.5479,276329.0
2018-06-25 09:35:00,17.42,17.42,17.39,17.4,88727.0,11.5479,11.5479,11.528,11.5346,88727.0
2018-06-25 09:40:00,17.39,17.41,17.36,17.38,43268.0,11.528,11.5413,11.5081,11.5214,43268.0
2018-06-25 09:45:00,17.38,17.39,17.3,17.31,92019.0,11.5214,11.528,11.4684,11.475,92019.0
2018-06-25 09:50:00,17.32,17.32,17.23,17.23,171116.0,11.4816,11.4816,11.4219,11.4219,171116.0
2018-06-25 09:55:00,17.23,17.28,17.21,17.23,105687.0,11.4219,11.4551,11.4087,11.4219,105687.0
2018-06-25 10:00:00,17.23,17.25,17.18,17.21,141004.0,11.4219,11.4352,11.3888,11.4087,141004.0
2018-06-25 10:05:00,17.21,17.23,17.19,17.22,93209.0,11.4087,11.4219,11.3954,11.4153,93209.0
2018-06-25 10:10:00,17.21,17.23,17.19,17.19,103268.0,11.4087,11.4219,11.3954,11.3954,103268.0
2018-06-25 10:15:00,17.19,17.2,17.17,17.2,365044.0,11.3954,11.4021,11.3822,11.4021,365044.0
2018-06-25 10:20:00,17.2,17.2,17.16,17.18,81991.0,11.4021,11.4021,11.3755,11.3888,81991.0
2018-06-25 10:25:00,17.17,17.25,17.17,17.23,112982.0,11.3822,11.4352,11.3822,11.4219,112982.0
2018-06-25 10:30:00,17.24,17.26,17.19,17.19,116996.0,11.4286,11.4418,11.3954,11.3954,116996.0
2018-06-25 10:35:00,17.19,17.22,17.17,17.17,74197.0,11.3954,11.4153,11.3822,11.3822,74197.0
2018-06-25 10:40:00,17.17,17.19,17.15,17.18,80451.0,11.3822,11.3954,11.3689,11.3888,80451.0
2018-06-25 10:45:00,17.18,17.19,17.15,17.16,69319.0,11.3888,11.3954,11.3689,11.3755,69319.0
2018-06-25 10:50:00,17.16,17.19,17.15,17.15,103632.0,11.3755,11.3954,11.3689,11.3689,103632.0
2018-06-25 10:55:00,17.16,17.2,17.15,17.19,108437.0,11.3755,11.4021,11.3689,11.3954,108437.0
2018-06-25 11:00:00,17.2,17.2,17.16,17.16,74796.0,11.4021,11.4021,11.3755,11.3755,74796.0
2018-06-25 11:05:00,17.16,17.19,17.16,17.17,75141.0,11.3755,11.3954,11.3755,11.3822,75141.0
2018-06-25 11:10:00,17.16,17.19,17.16,17.17,56154.0,11.3755,11.3954,11.3755,11.3822,56154.0
2018-06-25 11:15:00,17.16,17.17,17.15,17.16,39444.0,11.3755,11.3822,11.3689,11.3755,39444.0
2018-06-25 11:20:00,17.15,17.16,17.13,17.13,40686.0,11.3689,11.3755,11.3557,11.3557,40686.0
2018-06-25 11:25:00,17.13,17.15,17.12,17.12,81590.0,11.3557,11.3689,11.349,11.349,81590.0
2018-06-25 11:30:00,17.13,17.14,17.12,17.14,95570.0,11.3557,11.3623,11.349,11.3623,95570.0
2018-06-25 11:35:00,17.14,17.14,17.13,17.13,76517.0,11.3623,11.3623,11.3557,11.3557,76517.0
2018-06-25 11:40:00,17.14,17.17,17.13,17.16,263408.0,11.3623,11.3822,11.3557,11.3755,263408.0
2018-06-25 11:45:00,17.15,17.18,17.15,17.17,67710.0,11.3689,11.3888,11.3689,11.3822,67710.0
2018-06-25 11:50:00,17.17,17.19,17.16,17.18,79929.0,11.3822,11.3954,11.3755,11.3888,79929.0
2018-06-25 11:55:00,17.19,17.19,17.17,17.18,43416.0,11.3954,11.3954,11.3822,11.3888,43416.0
2018-06-25 12:00:00,17.17,17.18,17.13,17.15,90283.0,11.3822,11.3888,11.3557,11.3689,90283.0
2018-06-25 12:05:00,17.14,17.15,17.12,17.13,56812.0,11.3623,11.3689,11.349,11.3557,56812.0
2018-06-25 12:10:00,17.13,17.15,17.1,17.14,140373.0,11.3557,11.3689,11.3358,11.3623,140373.0
2018-06-25 12:15:00,17.14,17.15,17.13,17.14,72981.0,11.3623,11.3689,11.3557,11.3623,72981.0
2018-06-25 12:20:00,17.14,17.16,17.12,17.16,64508.0,11.3623,11.3755,11.349,11.3755,64508.0
2018-06-25 12:25:00,17.15,17.16,17.14,17.15,20602.0,11.3689,11.3755,11.3623,11.3689,20602.0
2018-06-25 12:30:00,17.15,17.16,17.15,17.16,32976.0,11.3689,11.3755,11.3689,11.3755,32976.0
2018-06-25 12:35:00,17.15,17.15,17.14,17.14,29098.0,11.3689,11.3689,11.3623,11.3623,29098.0
2018-06-25 12:40:00,17.14,17.16,17.14,17.16,45980.0,11.3623,11.3755,11.3623,11.3755,45980.0
2018-06-25 12:45:00,17.16,17.16,17.13,17.14,48086.0,11.3755,11.3755,11.3557,11.3623,48086.0
2018-06-25 12:50:00,17.14,17.16,17.13,17.16,588455.0,11.3623,11.3755,11.3557,11.3755,588455.0
2018-06-25 12:55:00,17.15,17.22,17.15,17.21,137108.0,11.3689,11.4153,11.3689,11.4087,137108.0
2018-06-25 13:00:00,17.21,17.21,17.18,17.19,63698.0,11.4087,11.4087,11.3888,11.3954,63698.0
2018-06-25 13:05:00,17.19,17.19,17.16,17.19,31937.0,11.3954,11.3954,11.3755,11.3954,31937.0
2018-06-25 13:10:00,17.18,17.19,17.17,17.18,27392.0,11.3888,11.3954,11.3822,11.3888,27392.0
2018-06-25 13:15:00,17.17,17.18,17.16,17.17,27572.0,11.3822,11.3888,11.3755,11.3822,27572.0
2018-06-25 13:20:00,17.17,17.19,17.16,17.18,45276.0,11.3822,11.3954,11.3755,11.3888,45276.0
2018-06-25 13:25:00,17.17,17.2,17.17,17.18,87255.0,11.3822,11.4021,11.3822,11.3888,87255.0
2018-06-25 13:30:00,17.19,17.2,17.17,17.17,30115.0,11.3954,11.4021,11.3822,11.3822,30115.0
2018-06-25 13:35:00,17.17,17.19,17.16,17.19,87615.0,11.3822,11.3954,11.3755,11.3954,87615.0
2018-06-25 13:40:00,17.19,17.21,17.18,17.2,82252.0,11.3954,11.4087,11.3888,11.4021,82252.0
2018-06-25 13:45:00,17.2,17.21,17.18,17.19,43497.0,11.4021,11.4087,11.3888,11.3954,43497.0
2018-06-25 13:50:00,17.18,17.19,17.16,17.16,43027.0,11.3888,11.3954,11.3755,11.3755,43027.0
2018-06-25 13:55:00,17.16,17.19,17.16,17.18,52882.0,11.3755,11.3954,11.3755,11.3888,52882.0
2018-06-25 14:00:00,17.18,17.19,17.17,17.18,40337.0,11.3888,11.3954,11.3822,11.3888,40337.0
2018-06-25 14:05:00,17.18,17.2,17.17,17.18,78670.0,11.3888,11.4021,11.3822,11.3888,78670.0
2018-06-25 14:10:00,17.18,17.19,17.16,17.16,50611.0,11.3888,11.3954,11.3755,11.3755,50611.0
2018-06-25 14:15:00,17.16,17.18,17.16,17.16,52002.0,11.3755,11.3888,11.3755,11.3755,52002.0
2018-06-25 14:20:00,17.16,17.18,17.16,17.17,69157.0,11.3755,11.3888,11.3755,11.3822,69157.0
2018-06-25 14:25:00,17.18,17.18,17.12,17.14,257209.0,11.3888,11.3888,11.349,11.3623,257209.0
2018-06-25 14:30:00,17.14,17.18,17.13,17.18,60018.0,11.3623,11.3888,11.3557,11.3888,60018.0
2018-06-25 14:35:00,17.18,17.18,17.15,17.16,72622.0,11.3888,11.3888,11.3689,11.3755,72622.0
2018-06-25 14:40:00,17.15,17.16,17.14,17.14,42423.0,11.3689,11.3755,11.3623,11.3623,42423.0
2018-06-25 14:45:00,17.14,17.15,17.12,17.13,144811.0,11.3623,11.3689,11.349,11.3557,144811.0
2018-06-25 14:50:00,17.13,17.14,17.1,17.12,103158.0,11.3557,11.3623,11.3358,11.349,103158.0
2018-06-25 14:55:00,17.11,17.14,17.11,17.14,66408.0,11.3424,11.3623,11.3424,11.3623,66408.0
2018-06-25 15:00:00,17.14,17.15,17.13,17.14,59424.0,11.3623,11.3689,11.3557,11.3623,59424.0
2018-06-25 15:05:00,17.14,17.16,17.13,17.14,132601.0,11.3623,11.3755,11.3557,11.3623,132601.0
2018-06-25 15:10:00,17.15,17.16,17.13,17.13,84260.0,11.3689,11.3755,11.3557,11.3557,84260.0
2018-06-25 15:15:00,17.13,17.18,17.12,17.17,106331.0,11.3557,11.3888,11.349,11.3822,106331.0
2018-06-25 15:20:00,17.18,17.18,17.14,17.14,60612.0,11.3888,11.3888,11.3623,11.3623,60612.0
2018-06-25 15:25:00,17.14,17.16,17.14,17.16,57601.0,11.3623,11.3755,11.3623,11.3755,57601.0
2018-06-25 15:30:00,17.16,17.17,17.14,17.17,170194.0,11.3755,11.3822,11.3623,11.3822,170194.0
2018-06-25 15:35:00,17.17,17.26,17.16,17.25,244431.0,11.3822,11.4418,11.3755,11.4352,244431.0
2018-06-25 15:40:00,17.24,17.28,17.23,17.23,232176.0,11.4286,11.4551,11.4219,11.4219,232176.0
2018-06-25 15:45:00,17.23,17.23,17.18,17.2,229786.0,11.4219,11.4219,11.3888,11.4021,229786.0
2018-06-25 15:50:00,17.2,17.22,17.19,17.21,267351.0,11.4021,11.4153,11.3954,11.4087,267351.0
2018-06-25 15:55:00,17.21,17.22,17.17,17.17,987907.0,11.4087,11.4153,11.3822,11.3822,987907.0
2018-06-26 09:30:00,17.42,17.44,17.31,17.35,419041.0,11.5479,11.5612,11.475,11.5015,419041.0
2018-06-26 09:35:00,17.35,17.4,17.34,17.36,198804.0,11.5015,11.5346,11.4949,11.5081,198804.0
2018-06-26 09:40:00,17.36,17.37,17.31,17.34,140469.0,11.5081,11.5148,11.475,11.4949,140469.0
2018-06-26 09:45:00,17.34,17.34,17.3,17.34,236339.0,11.4949,11.4949,11.4684,11.4949,236339.0
2018-06-26 09:50:00,17.34,17.35,17.32,17.35,122346.0,11.4949,11.5015,11.4816,11.5015,122346.0
2018-06-26 09:55:00,17.35,17.46,17.34,17.46,230365.0,11.5015,11.5744,11.4949,11.5744,230365.0
2018-06-26 10:00:00,17.46,17.46,17.42,17.43,199990.0,11.5744,11.5744,11.5479,11.5545,199990.0
2018-06-26 10:05:00,17.43,17.43,17.38,17.38,104544.0,11.5545,11.5545,11.5214,11.5214,104544.0
2018-06-26 10:10:00,17.38,17.39,17.35,17.36,255486.0,11.5214,11.528,11.5015,11.5081,255486.0
2018-06-26 10:15:00,17.36,17.36,17.33,17.33,71508.0,11.5081,11.5081,11.4882,11.4882,71508.0
2018-06-26 10:20:00,17.34,17.35,17.33,17.35,69395.0,11.4949,11.5015,11.4882,11.5015,69395.0
2018-06-26 10:25:00,17.34,17.36,17.3,17.3,148189.0,11.4949,11.5081,11.4684,11.4684,148189.0
2018-06-26 10:30:00,17.31,17.31,17.28,17.28,177688.0,11.475,11.475,11.4551,11.4551,177688.0
2018-06-26 10:35:00,17.28,17.3,17.27,17.29,128308.0,11.4551,11.4684,11.4485,11.4617,128308.0
2018-06-26 10:40:00,17.3,17.37,17.29,17.37,412227.0,11.4684,11.5148,11.4617,11.5148,412227.0
2018-06-26 10:45:00,17.37,17.38,17.35,17.35,205616.0,11.5148,11.5214,11.5015,11.5015,205616.0
2018-06-26 10:50:00,17.36,17.36,17.33,17.34,226322.0,11.5081,11.5081,11.4882,11.4949,226322.0
2018-06-26 10:55:00,17.33,17.37,17.33,17.37,107966.0,11.4882,11.5148,11.4882,11.5148,107966.0
2018-06-26 11:00:00,17.36,17.39,17.35,17.39,74212.0,11.5081,11.528,11.5015,11.528,74212.0
2018-06-26 11:05:00,17.39,17.4,17.38,17.4,104410.0,11.528,11.5346,11.5214,11.5346,104410.0
2018-06-26 11:10:00,17.4,17.43,17.4,17.4,84355.0,11.5346,11.5545,11.5346,11.5346,84355.0
2018-06-26 11:15:00,17.41,17.44,17.4,17.44,55384.0,11.5413,11.5612,11.5346,11.5612,55384.0
2018-06-26 11:20:00,17.44,17.46,17.43,17.45,106594.0,11.5612,11.5744,11.5545,11.5678,106594.0
2018-06-26 11:25:00,17.45,17.49,17.44,17.47,116123.0,11.5678,11.5943,11.5612,11.581,116123.0
2018-06-26 11:30:00,17.47,17.48,17.45,17.45,72455.0,11.581,11.5877,11.5678,11.5678,72455.0
2018-06-26 11:35:00,17.46,17.47,17.44,17.46,57985.0,11.5744,11.581,11.5612,11.5744,57985.0
2018-06-26 11:40:00,17.46,17.51,17.45,17.51,125426.0,11.5744,11.6076,11.5678,11.6076,125426.0
2018-06-26 11:45:00,17.51,17.53,17.48,17.5,345132.0,11.6076,11.6208,11.5877,11.6009,345132.0
2018-06-26 11:50:00,17.51,17.51,17.47,17.48,103175.0,11.6076,11.6076,11.581,11.5877,103175.0
2018-06-26 11:55:00,17.49,17.49,17.46,17.48,75464.0,11.5943,11.5943,11.5744,11.5877,75464.0
2018-06-26 12:00:00,17.47,17.49,17.47,17.47,69035.0,11.581,11.5943,11.581,11.581,69035.0
2018-06-26 12:05:00,17.47,17.49,17.45,17.48,66382.0,11.581,11.5943,11.5678,11.5877,66382.0
2018-06-26 12:10:00,17.48,17.5,17.46,17.49,173202.0,11.5877,11.6009,11.5744,11.5943,173202.0
2018-06-26 12:15:00,17.48,17.51,17.47,17.48,69962.0,11.5877,11.6076,11.581,11.5877,69962.0
2018-06-26 12:20:00,17.49,17.49,17.47,17.49,49872.0,11.5943,11.5943,11.581,11.5943,49872.0
2018-06-26 12:25:00,17.48,17.5,17.47,17.5,65828.0,11.5877,11.6009,11.581,11.6009,65828.0
2018-06-26 12:30:00,17.5,17.51,17.49,17.51,111464.0,11.6009,11.6076,11.5943,11.6076,111464.0
2018-06-26 12:35:00,17.51,17.51,17.49,17.5,29818.0,11.6076,11.6076,11.5943,11.6009,29818.0
2018-06-26 12:40:00,17.5,17.5,17.47,17.5,74082.0,11.6009,11.6009,11.581,11.6009,74082.0
2018-06-26 12:45:00,17.5,17.5,17.49,17.5,37515.0,11.6009,11.6009,11.5943,11.6009,37515.0
2018-06-26 12:50:00,17.5,17.51,17.49,17.51,53537.0,11.6009,11.6076,11.5943,11.6076,53537.0
2018-06-26 12:55:00,17.51,17.53,17.5,17.53,74870.0,11.6076,11.6208,11.6009,11.6208,74870.0
2018-06-26 13:00:00,17.53,17.53,17.5,17.52,78441.0,11.6208,11.6208,11.6009,11.6142,78441.0
2018-06-26 13:05:00,17.53,17.53,17.5,17.5,105995.0,11.6208,11.6208,11.6009,11.6009,105995.0
2018-06-26 13:10:00,17.51,17.52,17.5,17.51,77750.0,11.6076,11.6142,11.6009,11.6076,77750.0
2018-06-26 13:15:00,17.5,17.53,17.5,17.53,75275.0,11.6009,11.6208,11.6009,11.6208,75275.0
2018-06-26 13:20:00,17.53,17.54,17.51,17.52,117915.0,11.6208,11.6274,11.6076,11.6142,117915.0
2018-06-26 13:25:00,17.52,17.54,17.52,17.53,53530.0,11.6142,11.6274,11.6142,11.6208,53530.0
2018-06-26 13:30:00,17.54,17.54,17.52,17.53,60635.0,11.6274,11.6274,11.6142,11.6208,60635.0
2018-06-26 13:35:00,17.53,17.55,17.52,17.54,116318.0,11.6208,11.6341,11.6142,11.6274,116318.0
2018-06-26 13:40:00,17.53,17.54,17.52,17.52,51116.0,11.6208,11.6274,11.6142,11.6142,51116.0
2018-06-26 13:45:00,17.53,17.54,17.51,17.53,98815.0,11.6208,11.6274,11.6076,11.6208,98815.0
2018-06-26 13:50:00,17.53,17.54,17.52,17.53,71918.0,11.6208,11.6274,11.6142,11.6208,71918.0
2018-06-26 13:55:00,17.53,17.53,17.52,17.52,79130.0,11.6208,11.6208,11.6142,11.6142,79130.0
2018-06-26 14:00:00,17.53,17.53,17.52,17.52,86950.0,11.6208,11.6208,11.6142,11.6142,86950.0
2018-06-26 14:05:00,17.53,17.53,17.52,17.52,76780.0,11.6208,11.6208,11.6142,11.6142,76780.0
2018-06-26 14:10:00,17.53,17.53,17.49,17.5,128488.0,11.6208,11.6208,11.5943,11.6009,128488.0
2018-06-26 14:15:00,17.5,17.5,17.49,17.5,67327.0,11.6009,11.6009,11.5943,11.6009,67327.0
2018-06-26 14:20:00,17.5,17.51,17.49,17.51,128083.0,11.6009,11.6076,11.5943,11.6076,128083.0
2018-06-26 14:25:00,17.51,17.52,17.5,17.51,104506.0,11.6076,11.6142,11.6009,11.6076,104506.0
2018-06-26 14:30:00,17.51,17.52,17.49,17.51,116981.0,11.6076,11.6142,11.5943,11.6076,116981.0
2018-06-26 14:35:00,17.51,17.51,17.5,17.51,49613.0,11.6076,11.6076,11.6009,11.6076,49613.0
2018-06-26 14:40:00,17.5,17.51,17.5,17.51,39984.0,11.6009,11.6076,11.6009,11.6076,39984.0
2018-06-26 14:45:00,17.5,17.51,17.49,17.5,129948.0,11.6009,11.6076,11.5943,11.6009,129948.0
2018-06-26 14:50:00,17.51,17.51,17.5,17.51,40465.0,11.6076,11.6076,11.6009,11.6076,40465.0
2018-06-26 14:55:00,17.51,17.53,17.5,17.53,164029.0,11.6076,11.6208,11.6009,11.6208,164029.0
2018-06-26 15:00:00,17.53,17.54,17.52,17.54,119473.0,11.6208,11.6274,11.6142,11.6274,119473.0
2018-06-26 15:05:00,17.54,17.56,17.53,17.55,131325.0,11.6274,11.6407,11.6208,11.6341,131325.0
2018-06-26 15:10:00,17.55,17.59,17.54,17.58,154915.0,11.6341,11.6606,11.6274,11.654,154915.0
2018-06-26 15:15:00,17.57,17.59,17.56,17.57,108540.0,11.6473,11.6606,11.6407,11.6473,108540.0
2018-06-26 15:20:00,17.57,17.58,17.55,17.58,84915.0,11.6473,11.654,11.6341,11.654,84915.0
2018-06-26 15:25:00,17.58,17.6,17.57,17.59,116254.0,11.654,11.6672,11.6473,11.6606,116254.0
2018-06-26 15:30:00,17.59,17.61,17.57,17.6,212114.0,11.6606,11.6739,11.6473,11.6672,212114.0
2018-06-26 15:35:00,17.6,17.62,17.57,17.58,150572.0,11.6672,11.6805,11.6473,11.654,150572.0
2018-06-26 15:40:00,17.57,17.58,17.54,17.54,171361.0,11.6473,11.654,11.6274,11.6274,171361.0
2018-06-26 15:45:00,17.54,17.55,17.52,17.53,176272.0,11.6274,11.6341,11.6142,11.6208,176272.0
2018-06-26 15:50:00,17.52,17.55,17.52,17.55,287815.0,11.6142,11.6341,11.6142,11.6341,287815.0
2018-06-26 15:55:00,17.55,17.55,17.53,17.54,580163.0,11.6341,11.6341,11.6208,11.6274,580163.0
2018-06-27 09:30:00,17.6,17.86,17.6,17.83,711422.0,11.6672,11.8396,11.6672,11.8197,711422.0
2018-06-27 09:35:00,17.83,17.84,17.77,17.78,604095.0,11.8197,11.8263,11.7799,11.7865,604095.0
2018-06-27 09:40:00,17.78,17.8,17.71,17.72,184324.0,11.7865,11.7998,11.7401,11.7468,184324.0
2018-06-27 09:45:00,17.71,17.77,17.67,17.77,229023.0,11.7401,11.7799,11.7136,11.7799,229023.0
2018-06-27 09:50:00,17.77,17.85,17.76,17.85,490259.0,11.7799,11.833,11.7733,11.833,490259.0
2018-06-27 09:55:00,17.85,17.85,17.76,17.77,276737.0,11.833,11.833,11.7733,11.7799,276737.0
2018-06-27 10:00:00,17.76,17.83,17.73,17.83,227869.0,11.7733,11.8197,11.7534,11.8197,227869.0
2018-06-27 10:05:00,17.83,17.83,17.72,17.75,325553.0,11.8197,11.8197,11.7468,11.7667,325553.0
2018-06-27 10:10:00,17.76,17.81,17.75,17.81,157980.0,11.7733,11.8064,11.7667,11.8064,157980.0
2018-06-27 10:15:00,17.81,17.81,17.76,17.77,127011.0,11.8064,11.8064,11.7733,11.7799,127011.0
2018-06-27 10:20:00,17.76,17.77,17.73,17.73,95952.0,11.7733,11.7799,11.7534,11.7534,95952.0
2018-06-27 10:25:00,17.73,17.74,17.62,17.64,278465.0,11.7534,11.76,11.6805,11.6937,278465.0
2018-06-27 10:30:00,17.64,17.73,17.64,17.71,180461.0,11.6937,11.7534,11.6937,11.7401,180461.0
2018-06-27 10:35:00,17.71,17.75,17.7,17.75,110233.0,11.7401,11.7667,11.7335,11.7667,110233.0
2018-06-27 10:40:00,17.74,17.75,17.7,17.7,58875.0,11.76,11.7667,11.7335,11.7335,58875.0
2018-06-27 10:45:00,17.7,17.73,17.69,17.72,81610.0,11.7335,11.7534,11.7269,11.7468,81610.0
2018-06-27 10:50:00,17.72,17.75,17.71,17.73,98364.0,11.7468,11.7667,11.7401,11.7534,98364.0
2018-06-27 10:55:00,17.73,17.74,17.71,17.71,42809.0,11.7534,11.76,11.7401,11.7401,42809.0
2018-06-27 11:00:00,17.71,17.73,17.67,17.68,73350.0,11.7401,11.7534,11.7136,11.7203,73350.0
2018-06-27 11:05:00,17.68,17.68,17.64,17.66,161340.0,11.7203,11.7203,11.6937,11.707,161340.0
2018-06-27 11:10:00,17.66,17.71,17.65,17.7,125268.0,11.707,11.7401,11.7004,11.7335,125268.0
2018-06-27 11:15:00,17.7,17.75,17.7,17.75,77184.0,11.7335,11.7667,11.7335,11.7667,77184.0
2018-06-27 11:20:00,17.75,17.75,17.71,17.71,83887.0,11.7667,11.7667,11.7401,11.7401,83887.0
2018-06-27 11:25:00,17.72,17.72,17.68,17.7,72351.0,11.7468,11.7468,11.7203,11.7335,72351.0
2018-06-27 11:30:00,17.7,17.72,17.67,17.72,78301.0,11.7335,11.7468,11.7136,11.7468,78301.0
2018-06-27 11:35:00,17.71,17.73,17.7,17.73,70853.0,11.7401,11.7534,11.7335,11.7534,70853.0
2018-06-27 11:40:00,17.72,17.73,17.69,17.7,100524.0,11.7468,11.7534,11.7269,11.7335,100524.0
2018-06-27 11:45:00,17.7,17.71,17.7,17.71,33188.0,11.7335,11.7401,11.7335,11.7401,33188.0
2018-06-27 11:50:00,17.71,17.73,17.68,17.7,141829.0,11.7401,11.7534,11.7203,11.7335,141829.0
2018-06-27 11:55:00,17.7,17.73,17.69,17.73,71782.0,11.7335,11.7534,11.7269,11.7534,71782.0
2018-06-27 12:00:00,17.73,17.74,17.71,17.72,56533.0,11.7534,11.76,11.7401,11.7468,56533.0
2018-06-27 12:05:00,17.71,17.75,17.7,17.74,70826.0,11.7401,11.7667,11.7335,11.76,70826.0
2018-06-27 12:10:00,17.75,17.77,17.74,17.76,105853.0,11.7667,11.7799,11.76,11.7733,105853.0
2018-06-27 12:15:00,17.76,17.78,17.75,17.77,90543.0,11.7733,11.7865,11.7667,11.7799,90543.0
2018-06-27 12:20:00,17.77,17.78,17.76,17.78,39018.0,11.7799,11.7865,11.7733,11.7865,39018.0
2018-06-27 12:25:00,17.78,17.78,17.77,17.78,33849.0,11.7865,11.7865,11.7799,11.7865,33849.0
2018-06-27 12:30:00,17.77,17.78,17.74,17.74,71363.0,11.7799,11.7865,11.76,11.76,71363.0
2018-06-27 12:35:00,17.74,17.74,17.72,17.73,67504.0,11.76,11.76,11.7468,11.7534,67504.0
2018-06-27 12:40:00,17.72,17.73,17.7,17.72,126970.0,11.7468,11.7534,11.7335,11.7468,126970.0
2018-06-27 12:45:00,17.72,17.73,17.7,17.72,49349.0,11.7468,11.7534,11.7335,11.7468,49349.0
2018-06-27 12:50:00,17.71,17.73,17.71,17.71,49636.0,11.7401,11.7534,11.7401,11.7401,49636.0
2018-06-27 12:55:00,17.71,17.73,17.71,17.71,52839.0,11.7401,11.7534,11.7401,11.7401,52839.0
2018-06-27 13:00:00,17.71,17.74,17.71,17.74,74903.0,11.7401,11.76,11.7401,11.76,74903.0
2018-06-27 13:05:00,17.74,17.74,17.72,17.73,85776.0,11.76,11.76,11.7468,11.7534,85776.0
2018-06-27 13:10:00,17.73,17.74,17.72,17.73,82805.0,11.7534,11.76,11.7468,11.7534,82805.0
2018-06-27 13:15:00,17.73,17.74,17.68,17.69,110689.0,11.7534,11.76,11.7203,11.7269,110689.0
2018-06-27 13:20:00,17.69,17.73,17.68,17.72,97873.0,11.7269,11.7534,11.7203,11.7468,97873.0
2018-06-27 13:25:00,17.72,17.73,17.7,17.71,69488.0,11.7468,11.7534,11.7335,11.7401,69488.0
2018-06-27 13:30:00,17.71,17.75,17.71,17.75,69755.0,11.7401,11.7667,11.7401,11.7667,69755.0
2018-06-27 13:35:00,17.75,17.75,17.73,17.74,53550.0,11.7667,11.7667,11.7534,11.76,53550.0
2018-06-27 13:40:00,17.74,17.76,17.73,17.73,73338.0,11.76,11.7733,11.7534,11.7534,73338.0
2018-06-27 13:45:00,17.73,17.74,17.72,17.73,38807.0,11.7534,11.76,11.7468,11.7534,38807.0
2018-06-27 13:50:00,17.73,17.73,17.71,17.73,54478.0,11.7534,11.7534,11.7401,11.7534,54478.0
2018-06-27 13:55:00,17.73,17.75,17.72,17.73,126322.0,11.7534,11.7667,11.7468,11.7534,126322.0
2018-06-27 14:00:00,17.73,17.75,17.72,17.73,63226.0,11.7534,11.7667,11.7468,11.7534,63226.0
2018-06-27 14:05:00,17.73,17.73,17.69,17.7,130191.0,11.7534,11.7534,11.7269,11.7335,130191.0
2018-06-27 14:10:00,17.7,17.71,17.68,17.71,115811.0,11.7335,11.7401,11.7203,11.7401,115811.0
2018-06-27 14:15:00,17.71,17.73,17.7,17.71,51317.0,11.7401,11.7534,11.7335,11.7401,51317.0
2018-06-27 14:20:00,17.72,17.75,17.71,17.74,65722.0,11.7468,11.7667,11.7401,11.76,65722.0
2018-06-27 14:25:00,17.73,17.74,17.72,17.73,97982.0,11.7534,11.76,11.7468,11.7534,97982.0
2018-06-27 14:30:00,17.73,17.73,17.68,17.68,117981.0,11.7534,11.7534,11.7203,11.7203,117981.0
2018-06-27 14:35:00,17.69,17.71,17.68,17.71,95950.0,11.7269,11.7401,11.7203,11.7401,95950.0
2018-06-27 14:40:00,17.71,17.73,17.7,17.71,171825.0,11.7401,11.7534,11.7335,11.7401,171825.0
2018-06-27 14:45:00,17.71,17.74,17.71,17.71,61192.0,11.7401,11.76,11.7401,11.7401,61192.0
2018-06-27 14:50:00,17.71,17.72,17.7,17.71,75963.0,11.7401,11.7468,11.7335,11.7401,75963.0
2018-06-27 14:55:00,17.71,17.71,17.65,17.66,140271.0,11.7401,11.7401,11.7004,11.707,140271.0
2018-06-27 15:00:00,17.66,17.67,17.63,17.64,93215.0,11.707,11.7136,11.6871,11.6937,93215.0
2018-06-27 15:05:00,17.65,17.67,17.63,17.64,101566.0,11.7004,11.7136,11.6871,11.6937,101566.0
2018-06-27 15:10:00,17.63,17.65,17.62,17.63,126728.0,11.6871,11.7004,11.6805,11.6871,126728.0
2018-06-27 15:15:00,17.63,17.64,17.62,17.64,64641.0,11.6871,11.6937,11.6805,11.6937,64641.0
2018-06-27 15:20:00,17.64,17.66,17.63,17.66,127139.0,11.6937,11.707,11.6871,11.707,127139.0
2018-06-27 15:25:00,17.66,17.67,17.62,17.64,357107.0,11.707,11.7136,11.6805,11.6937,357107.0
2018-06-27 15:30:00,17.64,17.64,17.6,17.61,169486.0,11.6937,11.6937,11.6672,11.6739,169486.0
2018-06-27 15:35:00,17.61,17.62,17.6,17.61,194712.0,11.6739,11.6805,11.6672,11.6739,194712.0
2018-06-27 15:40:00,17.61,17.65,17.6,17.62,238448.0,11.6739,11.7004,11.6672,11.6805,238448.0
2018-06-27 15:45:00,17.62,17.63,17.6,17.61,393882.0,11.6805,11.6871,11.6672,11.6739,393882.0
2018-06-27 15:50:00,17.6,17.63,17.6,17.62,357529.0,11.6672,11.6871,11.6672,11.6805,357529.0
2018-06-27 15:55:00,17.62,17.65,17.61,17.64,642518.0,11.6805,11.7004,11.6739,11.6937,642518.0
2018-06-28 09:30:00,17.65,17.77,17.65,17.7,409583.0,11.7004,11.7799,11.7004,11.7335,409583.0
2018-06-28 09:35:00,17.69,17.69,17.57,17.6,127085.0,11.7269,11.7269,11.6473,11.6672,127085.0
2018-06-28 09:40:00,17.61,17.66,17.6,17.63,94500.0,11.6739,11.707,11.6672,11.6871,94500.0
2018-06-28 09:45:00,17.64,17.64,17.51,17.55,171796.0,11.6937,11.6937,11.6076,11.6341,171796.0
2018-06-28 09:50:00,17.55,17.63,17.55,17.62,92099.0,11.6341,11.6871,11.6341,11.6805,92099.0
2018-06-28 09:55:00,17.61,17.62,17.57,17.6,70799.0,11.6739,11.6805,11.6473,11.6672,70799.0
2018-06-28 10:00:00,17.6,17.65,17.6,17.6,120275.0,11.6672,11.7004,11.6672,11.6672,120275.0
2018-06-28 10:05:00,17.61,17.62,17.58,17.61,75575.0,11.6739,11.6805,11.654,11.6739,75575.0
2018-06-28 10:10:00,17.6,17.61,17.56,17.56,252195.0,11.6672,11.6739,11.6407,11.6407,252195.0
2018-06-28 10:15:00,17.56,17.58,17.53,17.53,100987.0,11.6407,11.654,11.6208,11.6208,100987.0
2018-06-28 10:20:00,17.53,17.53,17.5,17.52,231777.0,11.6208,11.6208,11.6009,11.6142,231777.0
2018-06-28 10:25:00,17.51,17.52,17.45,17.45,391402.0,11.6076,11.6142,11.5678,11.5678,391402.0
2018-06-28 10:30:00,17.45,17.47,17.41,17.45,166218.0,11.5678,11.581,11.5413,11.5678,166218.0
2018-06-28 10:35:00,17.46,17.49,17.45,17.49,62924.0,11.5744,11.5943,11.5678,11.5943,62924.0
2018-06-28 10:40:00,17.48,17.51,17.48,17.51,81093.0,11.5877,11.6076,11.5877,11.6076,81093.0
2018-06-28 10:45:00,17.51,17.51,17.47,17.48,61033.0,11.6076,11.6076,11.581,11.5877,61033.0
2018-06-28 10:50:00,17.47,17.51,17.46,17.5,98588.0,11.581,11.6076,11.5744,11.6009,98588.0
2018-06-28 10:55:00,17.5,17.52,17.49,17.52,80327.0,11.6009,11.6142,11.5943,11.6142,80327.0
2018-06-28 11:00:00,17.53,17.53,17.46,17.47,136585.0,11.6208,11.6208,11.5744,11.581,136585.0
2018-06-28 11:05:00,17.47,17.48,17.44,17.48,70769.0,11.581,11.5877,11.5612,11.5877,70769.0
2018-06-28 11:10:00,17.48,17.49,17.45,17.49,78475.0,11.5877,11.5943,11.5678,11.5943,78475.0
2018-06-28 11:15:00,17.5,17.5,17.47,17.5,251846.0,11.6009,11.6009,11.581,11.6009,251846.0
2018-06-28 11:20:00,17.49,17.5,17.48,17.48,52945.0,11.5943,11.6009,11.5877,11.5877,52945.0
2018-06-28 11:25:00,17.48,17.5,17.47,17.48,38209.0,11.5877,11.6009,11.581,11.5877,38209.0
2018-06-28 11:30:00,17.48,17.52,17.48,17.51,110873.0,11.5877,11.6142,11.5877,11.6076,110873.0
2018-06-28 11:35:00,17.51,17.53,17.49,17.51,161225.0,11.6076,11.6208,11.5943,11.6076,161225.0
2018-06-28 11:40:00,17.51,17.52,17.47,17.48,100910.0,11.6076,11.6142,11.581,11.5877,100910.0
2018-06-28 11:45:00,17.47,17.5,17.45,17.48,147038.0,11.581,11.6009,11.5678,11.5877,147038.0
2018-06-28 11:50:00,17.48,17.53,17.48,17.51,134242.0,11.5877,11.6208,11.5877,11.6076,134242.0
2018-06-28 11:55:00,17.51,17.51,17.47,17.49,71304.0,11.6076,11.6076,11.581,11.5943,71304.0
2018-06-28 12:00:00,17.5,17.51,17.48,17.48,49179.0,11.6009,11.6076,11.5877,11.5877,49179.0
2018-06-28 12:05:00,17.48,17.51,17.48,17.5,74841.0,11.5877,11.6076,11.5877,11.6009,74841.0
2018-06-28 12:10:00,17.5,17.5,17.48,17.5,59619.0,11.6009,11.6009,11.5877,11.6009,59619.0
2018-06-28 12:15:00,17.5,17.51,17.47,17.47,87535.0,11.6009,11.6076,11.581,11.581,87535.0
2018-06-28 12:20:00,17.48,17.49,17.46,17.48,86296.0,11.5877,11.5943,11.5744,11.5877,86296.0
2018-06-28 12:25:00,17.48,17.5,17.47,17.49,265893.0,11.5877,11.6009,11.581,11.5943,265893.0
2018-06-28 12:30:00,17.5,17.5,17.47,17.48,120775.0,11.6009,11.6009,11.581,11.5877,120775.0
2018-06-28 12:35:00,17.48,17.48,17.47,17.48,54560.0,11.5877,11.5877,11.581,11.5877,54560.0
2018-06-28 12:40:00,17.48,17.48,17.46,17.46,81135.0,11.5877,11.5877,11.5744,11.5744,81135.0
2018-06-28 12:45:00,17.46,17.5,17.46,17.5,91988.0,11.5744,11.6009,11.5744,11.6009,91988.0
2018-06-28 12:50:00,17.5,17.51,17.49,17.5,81564.0,11.6009,11.6076,11.5943,11.6009,81564.0
2018-06-28 12:55:00,17.5,17.52,17.49,17.52,90592.0,11.6009,11.6142,11.5943,11.6142,90592.0
2018-06-28 13:00:00,17.51,17.55,17.51,17.55,321443.0,11.6076,11.6341,11.6076,11.6341,321443.0
2018-06-28 13:05:00,17.55,17.56,17.53,17.53,80485.0,11.6341,11.6407,11.6208,11.6208,80485.0
2018-06-28 13:10:00,17.54,17.54,17.51,17.52,59120.0,11.6274,11.6274,11.6076,11.6142,59120.0
2018-06-28 13:15:00,17.52,17.54,17.51,17.53,78484.0,11.6142,11.6274,11.6076,11.6208,78484.0
2018-06-28 13:20:00,17.53,17.56,17.52,17.55,94785.0,11.6208,11.6407,11.6142,11.6341,94785.0
2018-06-28 13:25:00,17.55,17.55,17.51,17.54,132277.0,11.6341,11.6341,11.6076,11.6274,132277.0
2018-06-28 13:30:00,17.55,17.55,17.51,17.52,151556.0,11.6341,11.6341,11.6076,11.6142,151556.0
2018-06-28 13:35:00,17.52,17.53,17.5,17.52,84963.0,11.6142,11.6208,11.6009,11.6142,84963.0
2018-06-28 13:40:00,17.52,17.54,17.51,17.53,46900.0,11.6142,11.6274,11.6076,11.6208,46900.0
2018-06-28 13:45:00,17.53,17.54,17.51,17.54,60849.0,11.6208,11.6274,11.6076,11.6274,60849.0
2018-06-28 13:50:00,17.53,17.56,17.52,17.55,130297.0,11.6208,11.6407,11.6142,11.6341,130297.0
2018-06-28 13:55:00,17.54,17.56,17.53,17.54,91397.0,11.6274,11.6407,11.6208,11.6274,91397.0
2018-06-28 14:00:00,17.54,17.54,17.51,17.52,76586.0,11.6274,11.6274,11.6076,11.6142,76586.0
2018-06-28 14:05:00,17.53,17.54,17.52,17.52,98653.0,11.6208,11.6274,11.6142,11.6142,98653.0
2018-06-28 14:10:00,17.52,17.53,17.5,17.51,108785.0,11.6142,11.6208,11.6009,11.6076,108785.0
2018-06-28 14:15:00,17.5,17.54,17.5,17.53,130352.0,11.6009,11.6274,11.6009,11.6208,130352.0
2018-06-28 14:20:00,17.53,17.54,17.52,17.53,76412.0,11.6208,11.6274,11.6142,11.6208,76412.0
2018-06-28 14:25:00,17.52,17.53,17.5,17.5,179300.0,11.6142,11.6208,11.6009,11.6009,179300.0
2018-06-28 14:30:00,17.5,17.54,17.49,17.52,282949.0,11.6009,11.6274,11.5943,11.6142,282949.0
2018-06-28 14:35:00,17.53,17.53,17.51,17.53,85112.0,11.6208,11.6208,11.6076,11.6208,85112.0
2018-06-28 14:40:00,17.52,17.53,17.51,17.52,51443.0,11.6142,11.6208,11.6076,11.6142,51443.0
2018-06-28 14:45:00,17.52,17.55,17.51,17.53,207824.0,11.6142,11.6341,11.6076,11.6208,207824.0
2018-06-28 14:50:00,17.53,17.56,17.52,17.56,115294.0,11.6208,11.6407,11.6142,11.6407,115294.0
2018-06-28 14:55:00,17.55,17.56,17.54,17.55,90107.0,11.6341,11.6407,11.6274,11.6341,90107.0
2018-06-28 15:00:00,17.55,17.56,17.55,17.55,63857.0,11.6341,11.6407,11.6341,11.6341,63857.0
2018-06-28 15:05:00,17.55,17.56,17.53,17.53,79372.0,11.6341,11.6407,11.6208,11.6208,79372.0
2018-06-28 15:10:00,17.53,17.55,17.53,17.54,129696.0,11.6208,11.6341,11.6208,11.6274,129696.0
2018-06-28 15:15:00,17.54,17.54,17.51,17.53,161578.0,11.6274,11.6274,11.6076,11.6208,161578.0
2018-06-28 15:20:00,17.53,17.53,17.51,17.51,67241.0,11.6208,11.6208,11.6076,11.6076,67241.0
2018-06-28 15:25:00,17.51,17.52,17.49,17.5,127014.0,11.6076,11.6142,11.5943,11.6009,127014.0
2018-06-28 15:30:00,17.5,17.5,17.47,17.48,194818.0,11.6009,11.6009,11.581,11.5877,194818.0
2018-06-28 15:35:00,17.48,17.52,17.48,17.51,212882.0,11.5877,11.6142,11.5877,11.6076,212882.0
2018-06-28 15:40:00,17.51,17.52,17.5,17.52,168780.0,11.6076,11.6142,11.6009,11.6142,168780.0
2018-06-28 15:45:00,17.52,17.52,17.49,17.51,209723.0,11.6142,11.6142,11.5943,11.6076,209723.0
2018-06-28 15:50:00,17.51,17.51,17.48,17.48,209642.0,11.6076,11.6076,11.5877,11.5877,209642.0
2018-06-28 15:55:00,17.49,17.5,17.46,17.48,875845.0,11.5943,11.6009,11.5744,11.5877,875845.0
2018-06-29 09:30:00,17.55,17.61,17.5,17.52,336389.0,11.6341,11.6739,11.6009,11.6142,336389.0
2018-06-29 09:35:00,17.52,17.54,17.48,17.51,154391.0,11.6142,11.6274,11.5877,11.6076,154391.0
2018-06-29 09:40:00,17.51,17.51,17.47,17.47,120263.0,11.6076,11.6076,11.581,11.581,120263.0
2018-06-29 09:45:00,17.47,17.51,17.46,17.5,275974.0,11.581,11.6076,11.5744,11.6009,275974.0
2018-06-29 09:50:00,17.5,17.57,17.49,17.55,90694.0,11.6009,11.6473,11.5943,11.6341,90694.0
2018-06-29 09:55:00,17.55,17.55,17.49,17.51,101535.0,11.6341,11.6341,11.5943,11.6076,101535.0
2018-06-29 10:00:00,17.51,17.53,17.5,17.53,58541.0,11.6076,11.6208,11.6009,11.6208,58541.0
2018-06-29 10:05:00,17.52,17.55,17.49,17.55,107805.0,11.6142,11.6341,11.5943,11.6341,107805.0
2018-06-29 10:10:00,17.55,17.55,17.47,17.47,176628.0,11.6341,11.6341,11.581,11.581,176628.0
2018-06-29 10:15:00,17.47,17.51,17.47,17.49,65330.0,11.581,11.6076,11.581,11.5943,65330.0
2018-06-29 10:20:00,17.48,17.54,17.48,17.52,97454.0,11.5877,11.6274,11.5877,11.6142,97454.0
2018-06-29 10:25:00,17.53,17.56,17.52,17.55,57430.0,11.6208,11.6407,11.6142,11.6341,57430.0
2018-06-29 10:30:00,17.55,17.6,17.54,17.59,84458.0,11.6341,11.6672,11.6274,11.6606,84458.0
2018-06-29 10:35:00,17.6,17.6,17.58,17.6,67215.0,11.6672,11.6672,11.654,11.6672,67215.0
2018-06-29 10:40:00,17.59,17.6,17.58,17.6,43368.0,11.6606,11.6672,11.654,11.6672,43368.0
2018-06-29 10:45:00,17.6,17.61,17.58,17.61,69666.0,11.6672,11.6739,11.654,11.6739,69666.0
2018-06-29 10:50:00,17.61,17.63,17.6,17.62,70368.0,11.6739,11.6871,11.6672,11.6805,70368.0
2018-06-29 10:55:00,17.61,17.63,17.6,17.62,40745.0,11.6739,11.6871,11.6672,11.6805,40745.0
2018-06-29 11:00:00,17.62,17.63,17.59,17.6,38629.0,11.6805,11.6871,11.6606,11.6672,38629.0
2018-06-29 11:05:00,17.61,17.65,17.6,17.65,40422.0,11.6739,11.7004,11.6672,11.7004,40422.0
2018-06-29 11:10:00,17.64,17.71,17.64,17.71,189160.0,11.6937,11.7401,11.6937,11.7401,189160.0
2018-06-29 11:15:00,17.71,17.71,17.68,17.69,118867.0,11.7401,11.7401,11.7203,11.7269,118867.0
2018-06-29 11:20:00,17.69,17.69,17.64,17.65,51985.0,11.7269,11.7269,11.6937,11.7004,51985.0
2018-06-29 11:25:00,17.65,17.68,17.65,17.67,65098.0,11.7004,11.7203,11.7004,11.7136,65098.0
2018-06-29 11:30:00,17.68,17.68,17.66,17.67,48271.0,11.7203,11.7203,11.707,11.7136,48271.0
2018-06-29 11:35:00,17.67,17.68,17.63,17.63,156139.0,11.7136,11.7203,11.6871,11.6871,156139.0
2018-06-29 11:40:00,17.64,17.66,17.63,17.66,71918.0,11.6937,11.707,11.6871,11.707,71918.0
2018-06-29 11:45:00,17.66,17.69,17.66,17.68,78283.0,11.707,11.7269,11.707,11.7203,78283.0
2018-06-29 11:50:00,17.67,17.68,17.65,17.66,78885.0,11.7136,11.7203,11.7004,11.707,78885.0
2018-06-29 11:55:00,17.66,17.67,17.64,17.66,35099.0,11.707,11.7136,11.6937,11.707,35099.0
2018-06-29 12:00:00,17.66,17.68,17.64,17.68,61040.0,11.707,11.7203,11.6937,11.7203,61040.0
2018-06-29 12:05:00,17.68,17.69,17.66,17.66,80174.0,11.7203,11.7269,11.707,11.707,80174.0
2018-06-29 12:10:00,17.67,17.68,17.65,17.66,34483.0,11.7136,11.7203,11.7004,11.707,34483.0
2018-06-29 12:15:00,17.66,17.66,17.63,17.64,55663.0,11.707,11.707,11.6871,11.6937,55663.0
2018-06-29 12:20:00,17.64,17.66,17.64,17.65,36401.0,11.6937,11.707,11.6937,11.7004,36401.0
2018-06-29 12:25:00,17.66,17.67,17.65,17.66,31256.0,11.707,11.7136,11.7004,11.707,31256.0
2018-06-29 12:30:00,17.66,17.67,17.66,17.66,37344.0,11.707,11.7136,11.707,11.707,37344.0
2018-06-29 12:35:00,17.67,17.67,17.65,17.66,37438.0,11.7136,11.7136,11.7004,11.707,37438.0
2018-06-29 12:40:00,17.65,17.68,17.65,17.68,63495.0,11.7004,11.7203,11.7004,11.7203,63495.0
2018-06-29 12:45:00,17.68,17.68,17.66,17.66,47582.0,11.7203,11.7203,11.707,11.707,47582.0
2018-06-29 12:50:00,17.66,17.68,17.66,17.66,49621.0,11.707,11.7203,11.707,11.707,49621.0
2018-06-29 12:55:00,17.66,17.68,17.66,17.67,32580.0,11.707,11.7203,11.707,11.7136,32580.0
2018-06-29 13:00:00,17.68,17.69,17.67,17.69,49984.0,11.7203,11.7269,11.7136,11.7269,49984.0
2018-06-29 13:05:00,17.69,17.7,17.67,17.68,62400.0,11.7269,11.7335,11.7136,11.7203,62400.0
2018-06-29 13:10:00,17.69,17.7,17.68,17.7,57779.0,11.7269,11.7335,11.7203,11.7335,57779.0
2018-06-29 13:15:00,17.69,17.7,17.67,17.67,28210.0,11.7269,11.7335,11.7136,11.7136,28210.0
2018-06-29 13:20:00,17.68,17.68,17.67,17.68,20466.0,11.7203,11.7203,11.7136,11.7203,20466.0
2018-06-29 13:25:00,17.68,17.69,17.67,17.68,61159.0,11.7203,11.7269,11.7136,11.7203,61159.0
2018-06-29 13:30:00,17.68,17.69,17.67,17.69,73022.0,11.7203,11.7269,11.7136,11.7269,73022.0
2018-06-29 13:35:00,17.68,17.69,17.67,17.68,39259.0,11.7203,11.7269,11.7136,11.7203,39259.0
2018-06-29 13:40:00,17.69,17.7,17.68,17.7,79192.0,11.7269,11.7335,11.7203,11.7335,79192.0
2018-06-29 13:45:00,17.7,17.7,17.68,17.69,67434.0,11.7335,11.7335,11.7203,11.7269,67434.0
2018-06-29 13:50:00,17.7,17.7,17.68,17.68,45915.0,11.7335,11.7335,11.7203,11.7203,45915.0
2018-06-29 13:55:00,17.69,17.69,17.68,17.68,17851.0,11.7269,11.7269,11.7203,11.7203,17851.0
2018-06-29 14:00:00,17.69,17.71,17.68,17.71,114727.0,11.7269,11.7401,11.7203,11.7401,114727.0
2018-06-29 14:05:00,17.71,17.74,17.7,17.73,75546.0,11.7401,11.76,11.7335,11.7534,75546.0
2018-06-29 14:10:00,17.73,17.74,17.72,17.73,54514.0,11.7534,11.76,11.7468,11.7534,54514.0
2018-06-29 14:15:00,17.73,17.74,17.72,17.74,94604.0,11.7534,11.76,11.7468,11.76,94604.0
2018-06-29 14:20:00,17.73,17.74,17.73,17.73,35791.0,11.7534,11.76,11.7534,11.7534,35791.0
2018-06-29 14:25:00,17.73,17.74,17.73,17.73,61672.0,11.7534,11.76,11.7534,11.7534,61672.0
2018-06-29 14:30:00,17.73,17.74,17.71,17.71,62254.0,11.7534,11.76,11.7401,11.7401,62254.0
2018-06-29 14:35:00,17.71,17.72,17.7,17.71,62635.0,11.7401,11.7468,11.7335,11.7401,62635.0
2018-06-29 14:40:00,17.71,17.73,17.71,17.73,29809.0,11.7401,11.7534,11.7401,11.7534,29809.0
2018-06-29 14:45:00,17.73,17.74,17.72,17.72,87361.0,11.7534,11.76,11.7468,11.7468,87361.0
2018-06-29 14:50:00,17.73,17.73,17.71,17.73,74262.0,11.7534,11.7534,11.7401,11.7534,74262.0
2018-06-29 14:55:00,17.73,17.74,17.72,17.74,68733.0,11.7534,11.76,11.7468,11.76,68733.0
2018-06-29 15:00:00,17.74,17.74,17.73,17.73,26912.0,11.76,11.76,11.7534,11.7534,26912.0
2018-06-29 15:05:00,17.74,17.74,17.73,17.73,40531.0,11.76,11.76,11.7534,11.7534,40531.0
2018-06-29 15:10:00,17.73,17.74,17.73,17.73,34217.0,11.7534,11.76,11.7534,11.7534,34217.0
2018-06-29 15:15:00,17.73,17.74,17.72,17.73,45746.0,11.7534,11.76,11.7468,11.7534,45746.0
2018-06-29 15:20:00,17.72,17.74,17.72,17.74,61802.0,11.7468,11.76,11.7468,11.76,61802.0
2018-06-29 15:25:00,17.74,17.76,17.73,17.75,210079.0,11.76,11.7733,11.7534,11.7667,210079.0
2018-06-29 15:30:00,17.75,17.75,17.72,17.73,77781.0,11.7667,11.7667,11.7468,11.7534,77781.0
2018-06-29 15:35:00,17.73,17.74,17.72,17.73,54500.0,11.7534,11.76,11.7468,11.7534,54500.0
2018-06-29 15:40:00,17.73,17.73,17.7,17.71,112949.0,11.7534,11.7534,11.7335,11.7401,112949.0
2018-06-29 15:45:00,17.71,17.73,17.7,17.71,291478.0,11.7401,11.7534,11.7335,11.7401,291478.0
2018-06-29 15:50:00,17.71,17.73,17.7,17.71,286406.0,11.7401,11.7534,11.7335,11.7401,286406.0
2018-06-29 15:55:00,17.71,17.71,17.67,17.68,778153.0,11.7401,11.7401,11.7136,11.7203,778153.0
2018-07-02 09:30:00,17.6,17.6,17.54,17.55,227798.0,11.6672,11.6672,11.6274,11.6341,227798.0
2018-07-02 09:35:00,17.55,17.59,17.51,17.53,133535.0,11.6341,11.6606,11.6076,11.6208,133535.0
2018-07-02 09:40:00,17.52,17.52,17.4,17.41,136202.0,11.6142,11.6142,11.5346,11.5413,136202.0
2018-07-02 09:45:00,17.41,17.42,17.38,17.4,238393.0,11.5413,11.5479,11.5214,11.5346,238393.0
2018-07-02 09:50:00,17.39,17.46,17.38,17.44,128223.0,11.528,11.5744,11.5214,11.5612,128223.0
2018-07-02 09:55:00,17.44,17.48,17.43,17.46,93517.0,11.5612,11.5877,11.5545,11.5744,93517.0
2018-07-02 10:00:00,17.46,17.57,17.46,17.55,108501.0,11.5744,11.6473,11.5744,11.6341,108501.0
2018-07-02 10:05:00,17.54,17.54,17.47,17.47,94768.0,11.6274,11.6274,11.581,11.581,94768.0
2018-07-02 10:10:00,17.48,17.51,17.46,17.5,86163.0,11.5877,11.6076,11.5744,11.6009,86163.0
2018-07-02 10:15:00,17.5,17.5,17.45,17.49,86278.0,11.6009,11.6009,11.5678,11.5943,86278.0
2018-07-02 10:20:00,17.49,17.53,17.48,17.52,53840.0,11.5943,11.6208,11.5877,11.6142,53840.0
2018-07-02 10:25:00,17.52,17.55,17.51,17.53,65965.0,11.6142,11.6341,11.6076,11.6208,65965.0
2018-07-02 10:30:00,17.53,17.55,17.48,17.51,86189.0,11.6208,11.6341,11.5877,11.6076,86189.0
2018-07-02 10:35:00,17.51,17.52,17.48,17.52,53481.0,11.6076,11.6142,11.5877,11.6142,53481.0
2018-07-02 10:40:00,17.52,17.52,17.47,17.48,61946.0,11.6142,11.6142,11.581,11.5877,61946.0
2018-07-02 10:45:00,17.47,17.48,17.42,17.43,75885.0,11.581,11.5877,11.5479,11.5545,75885.0
2018-07-02 10:50:00,17.44,17.46,17.42,17.45,125556.0,11.5612,11.5744,11.5479,11.5678,125556.0
2018-07-02 10:55:00,17.45,17.47,17.44,17.47,46973.0,11.5678,11.581,11.5612,11.581,46973.0
2018-07-02 11:00:00,17.47,17.51,17.46,17.5,74188.0,11.581,11.6076,11.5744,11.6009,74188.0
2018-07-02 11:05:00,17.49,17.5,17.47,17.48,37823.0,11.5943,11.6009,11.581,11.5877,37823.0
2018-07-02 11:10:00,17.48,17.49,17.48,17.49,35811.0,11.5877,11.5943,11.5877,11.5943,35811.0
2018-07-02 11:15:00,17.49,17.5,17.45,17.46,45938.0,11.5943,11.6009,11.5678,11.5744,45938.0
2018-07-02 11:20:00,17.45,17.48,17.45,17.47,83712.0,11.5678,11.5877,11.5678,11.581,83712.0
2018-07-02 11:25:00,17.48,17.48,17.42,17.42,73035.0,11.5877,11.5877,11.5479,11.5479,73035.0
2018-07-02 11:30:00,17.42,17.43,17.41,17.42,111299.0,11.5479,11.5545,11.5413,11.5479,111299.0
2018-07-02 11:35:00,17.43,17.43,17.39,17.39,42741.0,11.5545,11.5545,11.528,11.528,42741.0
2018-07-02 11:40:00,17.39,17.43,17.39,17.41,62429.0,11.528,11.5545,11.528,11.5413,62429.0
2018-07-02 11:45:00,17.41,17.43,17.41,17.41,34653.0,11.5413,11.5545,11.5413,11.5413,34653.0
2018-07-02 11:50:00,17.41,17.42,17.4,17.41,28569.0,11.5413,11.5479,11.5346,11.5413,28569.0
2018-07-02 11:55:00,17.4,17.42,17.4,17.41,35720.0,11.5346,11.5479,11.5346,11.5413,35720.0
2018-07-02 12:00:00,17.41,17.42,17.39,17.39,54021.0,11.5413,11.5479,11.528,11.528,54021.0
2018-07-02 12:05:00,17.39,17.4,17.38,17.39,76950.0,11.528,11.5346,11.5214,11.528,76950.0
2018-07-02 12:10:00,17.39,17.4,17.38,17.38,41687.0,11.528,11.5346,11.5214,11.5214,41687.0
2018-07-02 12:15:00,17.39,17.39,17.36,17.37,112466.0,11.528,11.528,11.5081,11.5148,112466.0
2018-07-02 12:20:00,17.37,17.37,17.36,17.36,35905.0,11.5148,11.5148,11.5081,11.5081,35905.0
2018-07-02 12:25:00,17.37,17.38,17.34,17.38,185990.0,11.5148,11.5214,11.4949,11.5214,185990.0
2018-07-02 12:30:00,17.38,17.39,17.36,17.38,60810.0,11.5214,11.528,11.5081,11.5214,60810.0
2018-07-02 12:35:00,17.38,17.4,17.37,17.4,28669.0,11.5214,11.5346,11.5148,11.5346,28669.0
2018-07-02 12:40:00,17.4,17.41,17.39,17.41,33138.0,11.5346,11.5413,11.528,11.5413,33138.0
2018-07-02 12:45:00,17.41,17.42,17.4,17.4,52339.0,11.5413,11.5479,11.5346,11.5346,52339.0
2018-07-02 12:50:00,17.41,17.42,17.39,17.41,56937.0,11.5413,11.5479,11.528,11.5413,56937.0
2018-07-02 12:55:00,17.41,17.42,17.39,17.4,18612.0,11.5413,11.5479,11.528,11.5346,18612.0
2018-07-02 13:00:00,17.4,17.41,17.38,17.39,53217.0,11.5346,11.5413,11.5214,11.528,53217.0
2018-07-02 13:05:00,17.38,17.39,17.36,17.38,48015.0,11.5214,11.528,11.5081,11.5214,48015.0
2018-07-02 13:10:00,17.37,17.37,17.34,17.37,238399.0,11.5148,11.5148,11.4949,11.5148,238399.0
2018-07-02 13:15:00,17.37,17.37,17.35,17.37,173532.0,11.5148,11.5148,11.5015,11.5148,173532.0
2018-07-02 13:20:00,17.36,17.37,17.34,17.35,62515.0,11.5081,11.5148,11.4949,11.5015,62515.0
2018-07-02 13:25:00,17.35,17.37,17.33,17.34,86412.0,11.5015,11.5148,11.4882,11.4949,86412.0
2018-07-02 13:30:00,17.34,17.36,17.34,17.35,39937.0,11.4949,11.5081,11.4949,11.5015,39937.0
2018-07-02 13:35:00,17.35,17.35,17.32,17.35,62040.0,11.5015,11.5015,11.4816,11.5015,62040.0
2018-07-02 13:40:00,17.34,17.36,17.34,17.35,23411.0,11.4949,11.5081,11.4949,11.5015,23411.0
2018-07-02 13:45:00,17.35,17.38,17.35,17.37,62130.0,11.5015,11.5214,11.5015,11.5148,62130.0
2018-07-02 13:50:00,17.37,17.39,17.37,17.39,20145.0,11.5148,11.528,11.5148,11.528,20145.0
2018-07-02 13:55:00,17.39,17.39,17.36,17.36,31159.0,11.528,11.528,11.5081,11.5081,31159.0
2018-07-02 14:00:00,17.37,17.37,17.35,17.35,83104.0,11.5148,11.5148,11.5015,11.5015,83104.0
2018-07-02 14:05:00,17.35,17.36,17.34,17.35,81973.0,11.5015,11.5081,11.4949,11.5015,81973.0
2018-07-02 14:10:00,17.35,17.39,17.34,17.38,110323.0,11.5015,11.528,11.4949,11.5214,110323.0
2018-07-02 14:15:00,17.39,17.42,17.38,17.41,71190.0,11.528,11.5479,11.5214,11.5413,71190.0
2018-07-02 14:20:00,17.41,17.42,17.4,17.42,46157.0,11.5413,11.5479,11.5346,11.5479,46157.0
2018-07-02 14:25:00,17.42,17.42,17.4,17.42,37347.0,11.5479,11.5479,11.5346,11.5479,37347.0
2018-07-02 14:30:00,17.41,17.43,17.4,17.41,48516.0,11.5413,11.5545,11.5346,11.5413,48516.0
2018-07-02 14:35:00,17.4,17.41,17.39,17.41,52662.0,11.5346,11.5413,11.528,11.5413,52662.0
2018-07-02 14:40:00,17.4,17.42,17.4,17.41,22274.0,11.5346,11.5479,11.5346,11.5413,22274.0
2018-07-02 14:45:00,17.41,17.42,17.41,17.41,25383.0,11.5413,11.5479,11.5413,11.5413,25383.0
2018-07-02 14:50:00,17.41,17.42,17.4,17.41,32894.0,11.5413,11.5479,11.5346,11.5413,32894.0
2018-07-02 14:55:00,17.41,17.41,17.4,17.41,28638.0,11.5413,11.5413,11.5346,11.5413,28638.0
2018-07-02 15:00:00,17.41,17.43,17.4,17.41,61393.0,11.5413,11.5545,11.5346,11.5413,61393.0
2018-07-02 15:05:00,17.41,17.41,17.39,17.39,39723.0,11.5413,11.5413,11.528,11.528,39723.0
2018-07-02 15:10:00,17.4,17.42,17.4,17.41,61523.0,11.5346,11.5479,11.5346,11.5413,61523.0
2018-07-02 15:15:00,17.4,17.43,17.4,17.42,46922.0,11.5346,11.5545,11.5346,11.5479,46922.0
2018-07-02 15:20:00,17.43,17.43,17.4,17.43,65987.0,11.5545,11.5545,11.5346,11.5545,65987.0
2018-07-02 15:25:00,17.43,17.44,17.41,17.44,73547.0,11.5545,11.5612,11.5413,11.5612,73547.0
2018-07-02 15:30:00,17.43,17.44,17.41,17.41,49678.0,11.5545,11.5612,11.5413,11.5413,49678.0
2018-07-02 15:35:00,17.42,17.44,17.41,17.44,67747.0,11.5479,11.5612,11.5413,11.5612,67747.0
2018-07-02 15:40:00,17.44,17.46,17.43,17.45,303677.0,11.5612,11.5744,11.5545,11.5678,303677.0
2018-07-02 15:45:00,17.46,17.48,17.44,17.48,212974.0,11.5744,11.5877,11.5612,11.5877,212974.0
2018-07-02 15:50:00,17.48,17.49,17.47,17.48,114626.0,11.5877,11.5943,11.581,11.5877,114626.0
2018-07-02 15:55:00,17.48,17.48,17.43,17.44,514949.0,11.5877,11.5877,11.5545,11.5612,514949.0
2018-07-03 09:30:00,17.59,17.64,17.56,17.62,218726.0,11.6606,11.6937,11.6407,11.6805,218726.0
2018-07-03 09:35:00,17.63,17.71,17.62,17.66,98244.0,11.6871,11.7401,11.6805,11.707,98244.0
2018-07-03 09:40:00,17.66,17.71,17.65,17.67,86080.0,11.707,11.7401,11.7004,11.7136,86080.0
2018-07-03 09:45:00,17.67,17.7,17.64,17.67,193713.0,11.7136,11.7335,11.6937,11.7136,193713.0
2018-07-03 09:50:00,17.67,17.74,17.67,17.71,196150.0,11.7136,11.76,11.7136,11.7401,196150.0
2018-07-03 09:55:00,17.71,17.72,17.67,17.68,99019.0,11.7401,11.7468,11.7136,11.7203,99019.0
2018-07-03 10:00:00,17.68,17.73,17.67,17.73,109075.0,11.7203,11.7534,11.7136,11.7534,109075.0
2018-07-03 10:05:00,17.72,17.75,17.7,17.72,95239.0,11.7468,11.7667,11.7335,11.7468,95239.0
2018-07-03 10:10:00,17.72,17.73,17.65,17.66,95855.0,11.7468,11.7534,11.7004,11.707,95855.0
2018-07-03 10:15:00,17.66,17.71,17.65,17.7,69324.0,11.707,11.7401,11.7004,11.7335,69324.0
2018-07-03 10:20:00,17.71,17.74,17.69,17.7,305607.0,11.7401,11.76,11.7269,11.7335,305607.0
2018-07-03 10:25:00,17.7,17.7,17.67,17.68,177852.0,11.7335,11.7335,11.7136,11.7203,177852.0
2018-07-03 10:30:00,17.69,17.7,17.67,17.69,92419.0,11.7269,11.7335,11.7136,11.7269,92419.0
2018-07-03 10:35:00,17.69,17.7,17.67,17.7,55949.0,11.7269,11.7335,11.7136,11.7335,55949.0
2018-07-03 10:40:00,17.69,17.69,17.67,17.68,71977.0,11.7269,11.7269,11.7136,11.7203,71977.0
2018-07-03 10:45:00,17.67,17.7,17.66,17.68,245969.0,11.7136,11.7335,11.707,11.7203,245969.0
2018-07-03 10:50:00,17.68,17.68,17.64,17.65,117876.0,11.7203,11.7203,11.6937,11.7004,117876.0
2018-07-03 10:55:00,17.64,17.65,17.61,17.63,87096.0,11.6937,11.7004,11.6739,11.6871,87096.0
2018-07-03 11:00:00,17.63,17.65,17.62,17.65,48140.0,11.6871,11.7004,11.6805,11.7004,48140.0
2018-07-03 11:05:00,17.65,17.66,17.64,17.65,76088.0,11.7004,11.707,11.6937,11.7004,76088.0
2018-07-03 11:10:00,17.65,17.66,17.63,17.65,61001.0,11.7004,11.707,11.6871,11.7004,61001.0
2018-07-03 11:15:00,17.66,17.66,17.63,17.64,96344.0,11.707,11.707,11.6871,11.6937,96344.0
2018-07-03 11:20:00,17.64,17.66,17.62,17.63,200059.0,11.6937,11.707,11.6805,11.6871,200059.0
2018-07-03 11:25:00,17.63,17.64,17.62,17.63,73012.0,11.6871,11.6937,11.6805,11.6871,73012.0
2018-07-03 11:30:00,17.63,17.64,17.61,17.63,50558.0,11.6871,11.6937,11.6739,11.6871,50558.0
2018-07-03 11:35:00,17.63,17.64,17.6,17.61,52854.0,11.6871,11.6937,11.6672,11.6739,52854.0
2018-07-03 11:40:00,17.61,17.64,17.61,17.64,61385.0,11.6739,11.6937,11.6739,11.6937,61385.0
2018-07-03 11:45:00,17.64,17.68,17.63,17.68,63700.0,11.6937,11.7203,11.6871,11.7203,63700.0
2018-07-03 11:50:00,17.67,17.68,17.64,17.66,70797.0,11.7136,11.7203,11.6937,11.707,70797.0
2018-07-03 11:55:00,17.66,17.67,17.64,17.66,61677.0,11.707,11.7136,11.6937,11.707,61677.0
2018-07-03 12:00:00,17.66,17.67,17.63,17.65,54090.0,11.707,11.7136,11.6871,11.7004,54090.0
2018-07-03 12:05:00,17.64,17.66,17.63,17.66,68534.0,11.6937,11.707,11.6871,11.707,68534.0
2018-07-03 12:10:00,17.66,17.67,17.65,17.67,32635.0,11.707,11.7136,11.7004,11.7136,32635.0
2018-07-03 12:15:00,17.67,17.67,17.64,17.66,258936.0,11.7136,11.7136,11.6937,11.707,258936.0
2018-07-03 12:20:00,17.66,17.66,17.65,17.66,69830.0,11.707,11.707,11.7004,11.707,69830.0
2018-07-03 12:25:00,17.65,17.67,17.64,17.66,63844.0,11.7004,11.7136,11.6937,11.707,63844.0
2018-07-03 12:30:00,17.66,17.66,17.64,17.66,66433.0,11.707,11.707,11.6937,11.707,66433.0
2018-07-03 12:35:00,17.66,17.66,17.63,17.65,128885.0,11.707,11.707,11.6871,11.7004,128885.0
2018-07-03 12:40:00,17.65,17.65,17.64,17.64,58387.0,11.7004,11.7004,11.6937,11.6937,58387.0
2018-07-03 12:45:00,17.64,17.66,17.63,17.64,115766.0,11.6937,11.707,11.6871,11.6937,115766.0
2018-07-03 12:50:00,17.64,17.65,17.62,17.65,183821.0,11.6937,11.7004,11.6805,11.7004,183821.0
2018-07-03 12:55:00,17.64,17.69,17.64,17.69,382146.0,11.6937,11.7269,11.6937,11.7269,382146.0
2018-07-05 09:30:00,17.76,17.82,17.68,17.7,259081.0,11.7733,11.8131,11.7203,11.7335,259081.0
2018-07-05 09:35:00,17.7,17.72,17.67,17.68,118966.0,11.7335,11.7468,11.7136,11.7203,118966.0
2018-07-05 09:40:00,17.67,17.71,17.65,17.68,181554.0,11.7136,11.7401,11.7004,11.7203,181554.0
2018-07-05 09:45:00,17.69,17.7,17.63,17.7,164185.0,11.7269,11.7335,11.6871,11.7335,164185.0
2018-07-05 09:50:00,17.7,17.73,17.69,17.72,119850.0,11.7335,11.7534,11.7269,11.7468,119850.0
2018-07-05 09:55:00,17.72,17.73,17.69,17.73,103402.0,11.7468,11.7534,11.7269,11.7534,103402.0
2018-07-05 10:00:00,17.73,17.77,17.73,17.74,143588.0,11.7534,11.7799,11.7534,11.76,143588.0
2018-07-05 10:05:00,17.74,17.77,17.73,17.77,82781.0,11.76,11.7799,11.7534,11.7799,82781.0
2018-07-05 10:10:00,17.77,17.79,17.76,17.77,130159.0,11.7799,11.7932,11.7733,11.7799,130159.0
2018-07-05 10:15:00,17.76,17.8,17.75,17.79,81460.0,11.7733,11.7998,11.7667,11.7932,81460.0
2018-07-05 10:20:00,17.79,17.81,17.77,17.79,234417.0,11.7932,11.8064,11.7799,11.7932,234417.0
2018-07-05 10:25:00,17.79,17.79,17.74,17.75,123040.0,11.7932,11.7932,11.76,11.7667,123040.0
2018-07-05 10:30:00,17.75,17.75,17.71,17.73,78447.0,11.7667,11.7667,11.7401,11.7534,78447.0
2018-07-05 10:35:00,17.73,17.73,17.69,17.72,109340.0,11.7534,11.7534,11.7269,11.7468,109340.0
2018-07-05 10:40:00,17.72,17.74,17.71,17.73,46517.0,11.7468,11.76,11.7401,11.7534,46517.0
2018-07-05 10:45:00,17.73,17.77,17.72,17.75,61305.0,11.7534,11.7799,11.7468,11.7667,61305.0
2018-07-05 10:50:00,17.75,17.76,17.7,17.71,57653.0,11.7667,11.7733,11.7335,11.7401,57653.0
2018-07-05 10:55:00,17.71,17.74,17.7,17.7,50438.0,11.7401,11.76,11.7335,11.7335,50438.0
2018-07-05 11:00:00,17.7,17.7,17.65,17.68,82229.0,11.7335,11.7335,11.7004,11.7203,82229.0
2018-07-05 11:05:00,17.68,17.7,17.64,17.67,150947.0,11.7203,11.7335,11.6937,11.7136,150947.0
2018-07-05 11:10:00,17.67,17.68,17.64,17.67,38417.0,11.7136,11.7203,11.6937,11.7136,38417.0
2018-07-05 11:15:00,17.68,17.7,17.66,17.66,62337.0,11.7203,11.7335,11.707,11.707,62337.0
2018-07-05 11:20:00,17.67,17.71,17.67,17.71,53468.0,11.7136,11.7401,11.7136,11.7401,53468.0
2018-07-05 11:25:00,17.71,17.71,17.68,17.7,53915.0,11.7401,11.7401,11.7203,11.7335,53915.0
2018-07-05 11:30:00,17.7,17.74,17.69,17.71,97737.0,11.7335,11.76,11.7269,11.7401,97737.0
2018-07-05 11:35:00,17.72,17.74,17.71,17.73,47399.0,11.7468,11.76,11.7401,11.7534,47399.0
2018-07-05 11:40:00,17.73,17.74,17.7,17.7,28529.0,11.7534,11.76,11.7335,11.7335,28529.0
2018-07-05 11:45:00,17.7,17.73,17.7,17.71,42550.0,11.7335,11.7534,11.7335,11.7401,42550.0
2018-07-05 11:50:00,17.71,17.73,17.7,17.73,23451.0,11.7401,11.7534,11.7335,11.7534,23451.0
2018-07-05 11:55:00,17.73,17.73,17.7,17.71,121670.0,11.7534,11.7534,11.7335,11.7401,121670.0
2018-07-05 12:00:00,17.71,17.71,17.69,17.7,168018.0,11.7401,11.7401,11.7269,11.7335,168018.0
2018-07-05 12:05:00,17.71,17.72,17.69,17.71,56560.0,11.7401,11.7468,11.7269,11.7401,56560.0
2018-07-05 12:10:00,17.71,17.71,17.67,17.69,44170.0,11.7401,11.7401,11.7136,11.7269,44170.0
2018-07-05 12:15:00,17.69,17.71,17.68,17.7,31119.0,11.7269,11.7401,11.7203,11.7335,31119.0
2018-07-05 12:20:00,17.7,17.72,17.68,17.7,54705.0,11.7335,11.7468,11.7203,11.7335,54705.0
2018-07-05 12:25:00,17.69,17.69,17.67,17.67,47306.0,11.7269,11.7269,11.7136,11.7136,47306.0
2018-07-05 12:30:00,17.67,17.68,17.66,17.68,45125.0,11.7136,11.7203,11.707,11.7203,45125.0
2018-07-05 12:35:00,17.67,17.69,17.67,17.68,36150.0,11.7136,11.7269,11.7136,11.7203,36150.0
2018-07-05 12:40:00,17.68,17.69,17.67,17.69,35544.0,11.7203,11.7269,11.7136,11.7269,35544.0
2018-07-05 12:45:00,17.69,17.7,17.69,17.7,21232.0,11.7269,11.7335,11.7269,11.7335,21232.0
2018-07-05 12:50:00,17.7,17.7,17.68,17.7,61249.0,11.7335,11.7335,11.7203,11.7335,61249.0
2018-07-05 12:55:00,17.7,17.7,17.69,17.69,30681.0,11.7335,11.7335,11.7269,11.7269,30681.0
2018-07-05 13:00:00,17.69,17.71,17.68,17.7,97951.0,11.7269,11.7401,11.7203,11.7335,97951.0
2018-07-05 13:05:00,17.7,17.71,17.69,17.7,45324.0,11.7335,11.7401,11.7269,11.7335,45324.0
2018-07-05 13:10:00,17.7,17.71,17.69,17.7,84849.0,11.7335,11.7401,11.7269,11.7335,84849.0
2018-07-05 13:15:00,17.7,17.71,17.68,17.69,42355.0,11.7335,11.7401,11.7203,11.7269,42355.0
2018-07-05 13:20:00,17.69,17.7,17.67,17.68,75911.0,11.7269,11.7335,11.7136,11.7203,75911.0
2018-07-05 13:25:00,17.69,17.69,17.67,17.68,102219.0,11.7269,11.7269,11.7136,11.7203,102219.0
2018-07-05 13:30:00,17.69,17.7,17.68,17.69,42676.0,11.7269,11.7335,11.7203,11.7269,42676.0
2018-07-05 13:35:00,17.69,17.7,17.68,17.69,49452.0,11.7269,11.7335,11.7203,11.7269,49452.0
2018-07-05 13:40:00,17.69,17.7,17.68,17.68,52360.0,11.7269,11.7335,11.7203,11.7203,52360.0
2018-07-05 13:45:00,17.69,17.7,17.67,17.68,80419.0,11.7269,11.7335,11.7136,11.7203,80419.0
2018-07-05 13:50:00,17.68,17.68,17.64,17.65,199908.0,11.7203,11.7203,11.6937,11.7004,199908.0
2018-07-05 13:55:00,17.65,17.67,17.63,17.64,46331.0,11.7004,11.7136,11.6871,11.6937,46331.0
2018-07-05 14:00:00,17.63,17.68,17.63,17.66,82030.0,11.6871,11.7203,11.6871,11.707,82030.0
2018-07-05 14:05:00,17.66,17.67,17.65,17.66,93214.0,11.707,11.7136,11.7004,11.707,93214.0
2018-07-05 14:10:00,17.66,17.66,17.62,17.63,126396.0,11.707,11.707,11.6805,11.6871,126396.0
2018-07-05 14:15:00,17.64,17.67,17.62,17.66,96587.0,11.6937,11.7136,11.6805,11.707,96587.0
2018-07-05 14:20:00,17.65,17.67,17.64,17.66,29889.0,11.7004,11.7136,11.6937,11.707,29889.0
2018-07-05 14:25:00,17.66,17.68,17.64,17.66,55031.0,11.707,11.7203,11.6937,11.707,55031.0
2018-07-05 14:30:00,17.66,17.67,17.65,17.66,34451.0,11.707,11.7136,11.7004,11.707,34451.0
2018-07-05 14:35:00,17.66,17.67,17.64,17.64,29603.0,11.707,11.7136,11.6937,11.6937,29603.0
2018-07-05 14:40:00,17.64,17.65,17.63,17.65,31176.0,11.6937,11.7004,11.6871,11.7004,31176.0
2018-07-05 14:45:00,17.64,17.66,17.63,17.64,49128.0,11.6937,11.707,11.6871,11.6937,49128.0
2018-07-05 14:50:00,17.64,17.66,17.63,17.66,41821.0,11.6937,11.707,11.6871,11.707,41821.0
2018-07-05 14:55:00,17.66,17.66,17.63,17.64,35557.0,11.707,11.707,11.6871,11.6937,35557.0
2018-07-05 15:00:00,17.64,17.65,17.62,17.64,118011.0,11.6937,11.7004,11.6805,11.6937,118011.0
2018-07-05 15:05:00,17.64,17.64,17.61,17.63,143775.0,11.6937,11.6937,11.6739,11.6871,143775.0
2018-07-05 15:10:00,17.63,17.64,17.62,17.63,67530.0,11.6871,11.6937,11.6805,11.6871,67530.0
2018-07-05 15:15:00,17.62,17.63,17.61,17.61,26655.0,11.6805,11.6871,11.6739,11.6739,26655.0
2018-07-05 15:20:00,17.61,17.62,17.6,17.6,80902.0,11.6739,11.6805,11.6672,11.6672,80902.0
2018-07-05 15:25:00,17.6,17.63,17.59,17.61,85929.0,11.6672,11.6871,11.6606,11.6739,85929.0
2018-07-05 15:30:00,17.61,17.63,17.6,17.63,88605.0,11.6739,11.6871,11.6672,11.6871,88605.0
2018-07-05 15:35:00,17.63,17.64,17.61,17.62,104798.0,11.6871,11.6937,11.6739,11.6805,104798.0
2018-07-05 15:40:00,17.62,17.63,17.61,17.62,62688.0,11.6805,11.6871,11.6739,11.6805,62688.0
2018-07-05 15:45:00,17.61,17.63,17.6,17.6,143797.0,11.6739,11.6871,11.6672,11.6672,143797.0
2018-07-05 15:50:00,17.6,17.63,17.6,17.62,149107.0,11.6672,11.6871,11.6672,11.6805,149107.0
2018-07-05 15:55:00,17.62,17.62,17.58,17.59,433576.0,11.6805,11.6805,11.654,11.6606,433576.0
2018-07-06 09:30:00,17.6,17.72,17.6,17.72,282032.0,11.6672,11.7468,11.6672,11.7468,282032.0
2018-07-06 09:35:00,17.72,17.72,17.64,17.69,118084.0,11.7468,11.7468,11.6937,11.7269,118084.0
2018-07-06 09:40:00,17.69,17.71,17.67,17.69,79897.0,11.7269,11.7401,11.7136,11.7269,79897.0
2018-07-06 09:45:00,17.69,17.72,17.67,17.7,72061.0,11.7269,11.7468,11.7136,11.7335,72061.0
2018-07-06 09:50:00,17.7,17.74,17.68,17.73,57511.0,11.7335,11.76,11.7203,11.7534,57511.0
2018-07-06 09:55:00,17.73,17.78,17.72,17.78,101932.0,11.7534,11.7865,11.7468,11.7865,101932.0
2018-07-06 10:00:00,17.78,17.78,17.74,17.77,82670.0,11.7865,11.7865,11.76,11.7799,82670.0
2018-07-06 10:05:00,17.77,17.8,17.76,17.77,304712.0,11.7799,11.7998,11.7733,11.7799,304712.0
2018-07-06 10:10:00,17.76,17.79,17.76,17.79,48355.0,11.7733,11.7932,11.7733,11.7932,48355.0
2018-07-06 10:15:00,17.78,17.83,17.77,17.82,120084.0,11.7865,11.8197,11.7799,11.8131,120084.0
2018-07-06 10:20:00,17.82,17.83,17.81,17.82,62359.0,11.8131,11.8197,11.8064,11.8131,62359.0
2018-07-06 10:25:00,17.81,17.83,17.8,17.83,99334.0,11.8064,11.8197,11.7998,11.8197,99334.0
2018-07-06 10:30:00,17.83,17.84,17.8,17.82,117484.0,11.8197,11.8263,11.7998,11.8131,117484.0
2018-07-06 10:35:00,17.81,17.86,17.81,17.86,167655.0,11.8064,11.8396,11.8064,11.8396,167655.0
2018-07-06 10:40:00,17.86,17.88,17.84,17.85,97703.0,11.8396,11.8528,11.8263,11.833,97703.0
2018-07-06 10:45:00,17.86,17.87,17.85,17.87,37292.0,11.8396,11.8462,11.833,11.8462,37292.0
2018-07-06 10:50:00,17.87,17.87,17.85,17.85,91051.0,11.8462,11.8462,11.833,11.833,91051.0
2018-07-06 10:55:00,17.86,17.86,17.84,17.86,94856.0,11.8396,11.8396,11.8263,11.8396,94856.0
2018-07-06 11:00:00,17.86,17.86,17.8,17.82,67759.0,11.8396,11.8396,11.7998,11.8131,67759.0
2018-07-06 11:05:00,17.82,17.83,17.79,17.83,108186.0,11.8131,11.8197,11.7932,11.8197,108186.0
2018-07-06 11:10:00,17.83,17.84,17.83,17.84,22750.0,11.8197,11.8263,11.8197,11.8263,22750.0
2018-07-06 11:15:00,17.84,17.86,17.83,17.85,73362.0,11.8263,11.8396,11.8197,11.833,73362.0
2018-07-06 11:20:00,17.84,17.86,17.83,17.84,72562.0,11.8263,11.8396,11.8197,11.8263,72562.0
2018-07-06 11:25:00,17.84,17.88,17.84,17.87,83178.0,11.8263,11.8528,11.8263,11.8462,83178.0
2018-07-06 11:30:00,17.87,17.89,17.87,17.88,63483.0,11.8462,11.8595,11.8462,11.8528,63483.0
2018-07-06 11:35:00,17.89,17.92,17.87,17.9,182926.0,11.8595,11.8794,11.8462,11.8661,182926.0
2018-07-06 11:40:00,17.89,17.91,17.87,17.89,93952.0,11.8595,11.8727,11.8462,11.8595,93952.0
2018-07-06 11:45:00,17.89,17.9,17.88,17.9,57174.0,11.8595,11.8661,11.8528,11.8661,57174.0
2018-07-06 11:50:00,17.89,17.9,17.87,17.89,81550.0,11.8595,11.8661,11.8462,11.8595,81550.0
2018-07-06 11:55:00,17.89,17.92,17.89,17.92,71224.0,11.8595,11.8794,11.8595,11.8794,71224.0
2018-07-06 12:00:00,17.91,17.93,17.9,17.93,68903.0,11.8727,11.886,11.8661,11.886,68903.0
2018-07-06 12:05:00,17.93,17.94,17.92,17.94,56299.0,11.886,11.8926,11.8794,11.8926,56299.0
2018-07-06 12:10:00,17.94,17.95,17.92,17.95,183801.0,11.8926,11.8992,11.8794,11.8992,183801.0
2018-07-06 12:15:00,17.95,17.97,17.94,17.97,135150.0,11.8992,11.9125,11.8926,11.9125,135150.0
2018-07-06 12:20:00,17.97,17.97,17.95,17.97,53246.0,11.9125,11.9125,11.8992,11.9125,53246.0
2018-07-06 12:25:00,17.96,17.97,17.93,17.94,109095.0,11.9059,11.9125,11.886,11.8926,109095.0
2018-07-06 12:30:00,17.94,17.94,17.9,17.9,69039.0,11.8926,11.8926,11.8661,11.8661,69039.0
2018-07-06 12:35:00,17.91,17.91,17.89,17.89,83289.0,11.8727,11.8727,11.8595,11.8595,83289.0
2018-07-06 12:40:00,17.89,17.9,17.88,17.9,46983.0,11.8595,11.8661,11.8528,11.8661,46983.0
2018-07-06 12:45:00,17.89,17.92,17.89,17.9,54452.0,11.8595,11.8794,11.8595,11.8661,54452.0
2018-07-06 12:50:00,17.9,17.91,17.9,17.9,26507.0,11.8661,11.8727,11.8661,11.8661,26507.0
2018-07-06 12:55:00,17.91,17.91,17.88,17.88,80330.0,11.8727,11.8727,11.8528,11.8528,80330.0
2018-07-06 13:00:00,17.89,17.89,17.87,17.88,48011.0,11.8595,11.8595,11.8462,11.8528,48011.0
2018-07-06 13:05:00,17.88,17.89,17.87,17.88,41368.0,11.8528,11.8595,11.8462,11.8528,41368.0
2018-07-06 13:10:00,17.89,17.89,17.88,17.88,12151.0,11.8595,11.8595,11.8528,11.8528,12151.0
2018-07-06 13:15:00,17.88,17.9,17.88,17.9,34492.0,11.8528,11.8661,11.8528,11.8661,34492.0
2018-07-06 13:20:00,17.9,17.91,17.9,17.91,38718.0,11.8661,11.8727,11.8661,11.8727,38718.0
2018-07-06 13:25:00,17.91,17.91,17.9,17.9,9659.0,11.8727,11.8727,11.8661,11.8661,9659.0
2018-07-06 13:30:00,17.91,17.91,17.9,17.91,22954.0,11.8727,11.8727,11.8661,11.8727,22954.0
2018-07-06 13:35:00,17.91,17.91,17.9,17.91,20601.0,11.8727,11.8727,11.8661,11.8727,20601.0
2018-07-06 13:40:00,17.9,17.91,17.9,17.9,59347.0,11.8661,11.8727,11.8661,11.8661,59347.0
2018-07-06 13:45:00,17.9,17.91,17.9,17.91,20051.0,11.8661,11.8727,11.8661,11.8727,20051.0
2018-07-06 13:50:00,17.91,17.91,17.9,17.91,20715.0,11.8727,11.8727,11.8661,11.8727,20715.0
2018-07-06 13:55:00,17.91,17.92,17.89,17.91,110436.0,11.8727,11.8794,11.8595,11.8727,110436.0
2018-07-06 14:00:00,17.91,17.92,17.9,17.92,45006.0,11.8727,11.8794,11.8661,11.8794,45006.0
2018-07-06 14:05:00,17.91,17.93,17.91,17.91,132197.0,11.8727,11.886,11.8727,11.8727,132197.0
2018-07-06 14:10:00,17.91,17.91,17.9,17.91,29435.0,11.8727,11.8727,11.8661,11.8727,29435.0
2018-07-06 14:15:00,17.91,17.92,17.9,17.91,49069.0,11.8727,11.8794,11.8661,11.8727,49069.0
2018-07-06 14:20:00,17.91,17.93,17.9,17.93,72243.0,11.8727,11.886,11.8661,11.886,72243.0
2018-07-06 14:25:00,17.93,17.94,17.92,17.94,64297.0,11.886,11.8926,11.8794,11.8926,64297.0
2018-07-06 14:30:00,17.94,17.94,17.93,17.93,38032.0,11.8926,11.8926,11.886,11.886,38032.0
2018-07-06 14:35:00,17.93,17.94,17.92,17.92,57693.0,11.886,11.8926,11.8794,11.8794,57693.0
2018-07-06 14:40:00,17.93,17.93,17.91,17.92,34605.0,11.886,11.886,11.8727,11.8794,34605.0
2018-07-06 14:45:00,17.91,17.93,17.91,17.92,36769.0,11.8727,11.886,11.8727,11.8794,36769.0
2018-07-06 14:50:00,17.93,17.93,17.92,17.93,21066.0,11.886,11.886,11.8794,11.886,21066.0
2018-07-06 14:55:00,17.93,17.94,17.92,17.94,43251.0,11.886,11.8926,11.8794,11.8926,43251.0
2018-07-06 15:00:00,17.94,17.95,17.93,17.95,60685.0,11.8926,11.8992,11.886,11.8992,60685.0
2018-07-06 15:05:00,17.95,17.95,17.94,17.95,37942.0,11.8992,11.8992,11.8926,11.8992,37942.0
2018-07-06 15:10:00,17.95,17.96,17.94,17.96,53998.0,11.8992,11.9059,11.8926,11.9059,53998.0
2018-07-06 15:15:00,17.95,17.96,17.95,17.96,76996.0,11.8992,11.9059,11.8992,11.9059,76996.0
2018-07-06 15:20:00,17.95,17.96,17.93,17.95,153701.0,11.8992,11.9059,11.886,11.8992,153701.0
2018-07-06 15:25:00,17.95,17.97,17.95,17.96,76516.0,11.8992,11.9125,11.8992,11.9059,76516.0
2018-07-06 15:30:00,17.96,17.97,17.94,17.95,123704.0,11.9059,11.9125,11.8926,11.8992,123704.0
2018-07-06 15:35:00,17.95,17.98,17.94,17.96,479050.0,11.8992,11.9191,11.8926,11.9059,479050.0
2018-07-06 15:40:00,17.96,17.97,17.92,17.93,229437.0,11.9059,11.9125,11.8794,11.886,229437.0
2018-07-06 15:45:00,17.94,17.94,17.9,17.92,380616.0,11.8926,11.8926,11.8661,11.8794,380616.0
2018-07-06 15:50:00,17.91,17.93,17.91,17.91,290033.0,11.8727,11.886,11.8727,11.8727,290033.0
2018-07-06 15:55:00,17.91,17.93,17.91,17.92,583710.0,11.8727,11.886,11.8727,11.8794,583710.0
2018-07-09 09:30:00,17.99,18.0,17.95,17.97,267943.0,11.9258,11.9324,11.8992,11.9125,267943.0
2018-07-09 09:35:00,17.97,17.98,17.93,17.96,165362.0,11.9125,11.9191,11.886,11.9059,165362.0
2018-07-09 09:40:00,17.95,17.99,17.95,17.98,71727.0,11.8992,11.9258,11.8992,11.9191,71727.0
2018-07-09 09:45:00,17.98,18.0,17.97,17.98,98256.0,11.9191,11.9324,11.9125,11.9191,98256.0
2018-07-09 09:50:00,17.98,17.99,17.96,17.96,94010.0,11.9191,11.9258,11.9059,11.9059,94010.0
2018-07-09 09:55:00,17.97,17.99,17.95,17.98,125147.0,11.9125,11.9258,11.8992,11.9191,125147.0
2018-07-09 10:00:00,17.98,17.99,17.95,17.96,55570.0,11.9191,11.9258,11.8992,11.9059,55570.0
2018-07-09 10:05:00,17.96,17.99,17.95,17.98,58995.0,11.9059,11.9258,11.8992,11.9191,58995.0
2018-07-09 10:10:00,17.98,18.01,17.97,18.01,182300.0,11.9191,11.939,11.9125,11.939,182300.0
2018-07-09 10:15:00,18.01,18.02,18.0,18.02,46790.0,11.939,11.9456,11.9324,11.9456,46790.0
2018-07-09 10:20:00,18.02,18.03,17.97,17.99,296394.0,11.9456,11.9523,11.9125,11.9258,296394.0
2018-07-09 10:25:00,17.99,18.01,17.97,18.01,96368.0,11.9258,11.939,11.9125,11.939,96368.0
2018-07-09 10:30:00,18.01,18.03,18.0,18.0,86090.0,11.939,11.9523,11.9324,11.9324,86090.0
2018-07-09 10:35:00,18.0,18.02,17.99,18.0,83351.0,11.9324,11.9456,11.9258,11.9324,83351.0
2018-07-09 10:40:00,18.0,18.01,17.99,18.01,108433.0,11.9324,11.939,11.9258,11.939,108433.0
2018-07-09 10:45:00,18.01,18.06,18.01,18.05,210304.0,11.939,11.9722,11.939,11.9655,210304.0
2018-07-09 10:50:00,18.06,18.08,18.0,18.02,148763.0,11.9722,11.9854,11.9324,11.9456,148763.0
2018-07-09 10:55:00,18.02,18.05,18.0,18.05,76359.0,11.9456,11.9655,11.9324,11.9655,76359.0
2018-07-09 11:00:00,18.05,18.06,18.03,18.05,103168.0,11.9655,11.9722,11.9523,11.9655,103168.0
2018-07-09 11:05:00,18.06,18.08,18.05,18.05,65197.0,11.9722,11.9854,11.9655,11.9655,65197.0
2018-07-09 11:10:00,18.05,18.08,18.05,18.07,44702.0,11.9655,11.9854,11.9655,11.9788,44702.0
2018-07-09 11:15:00,18.07,18.07,18.05,18.05,58656.0,11.9788,11.9788,11.9655,11.9655,58656.0
2018-07-09 11:20:00,18.06,18.06,18.03,18.04,104793.0,11.9722,11.9722,11.9523,11.9589,104793.0
2018-07-09 11:25:00,18.04,18.05,17.99,17.99,218874.0,11.9589,11.9655,11.9258,11.9258,218874.0
2018-07-09 11:30:00,17.99,18.03,17.99,18.01,135797.0,11.9258,11.9523,11.9258,11.939,135797.0
2018-07-09 11:35:00,18.01,18.02,18.01,18.02,73472.0,11.939,11.9456,11.939,11.9456,73472.0
2018-07-09 11:40:00,18.02,18.02,18.0,18.01,34278.0,11.9456,11.9456,11.9324,11.939,34278.0
2018-07-09 11:45:00,18.01,18.02,17.98,17.98,95633.0,11.939,11.9456,11.9191,11.9191,95633.0
2018-07-09 11:50:00,17.99,18.01,17.98,17.99,52191.0,11.9258,11.939,11.9191,11.9258,52191.0
2018-07-09 11:55:00,17.99,18.01,17.96,17.99,131884.0,11.9258,11.939,11.9059,11.9258,131884.0
2018-07-09 12:00:00,17.99,18.01,17.98,18.0,91217.0,11.9258,11.939,11.9191,11.9324,91217.0
2018-07-09 12:05:00,18.01,18.03,18.0,18.02,68155.0,11.939,11.9523,11.9324,11.9456,68155.0
2018-07-09 12:10:00,18.02,18.02,18.0,18.01,92531.0,11.9456,11.9456,11.9324,11.939,92531.0
2018-07-09 12:15:00,18.01,18.02,18.0,18.02,39924.0,11.939,11.9456,11.9324,11.9456,39924.0
2018-07-09 12:20:00,18.02,18.02,17.99,18.0,63942.0,11.9456,11.9456,11.9258,11.9324,63942.0
2018-07-09 12:25:00,18.01,18.02,17.99,18.0,68716.0,11.939,11.9456,11.9258,11.9324,68716.0
2018-07-09 12:30:00,18.0,18.01,17.98,17.99,62626.0,11.9324,11.939,11.9191,11.9258,62626.0
2018-07-09 12:35:00,18.0,18.0,17.99,18.0,25943.0,11.9324,11.9324,11.9258,11.9324,25943.0
2018-07-09 12:40:00,18.0,18.0,17.98,17.99,136641.0,11.9324,11.9324,11.9191,11.9258,136641.0
2018-07-09 12:45:00,17.98,18.03,17.98,18.03,60549.0,11.9191,11.9523,11.9191,11.9523,60549.0
2018-07-09 12:50:00,18.02,18.03,18.01,18.03,30448.0,11.9456,11.9523,11.939,11.9523,30448.0
2018-07-09 12:55:00,18.03,18.04,18.01,18.04,85790.0,11.9523,11.9589,11.939,11.9589,85790.0
2018-07-09 13:00:00,18.04,18.05,18.03,18.05,32563.0,11.9589,11.9655,11.9523,11.9655,32563.0
2018-07-09 13:05:00,18.05,18.06,18.04,18.05,71301.0,11.9655,11.9722,11.9589,11.9655,71301.0
2018-07-09 13:10:00,18.05,18.06,18.04,18.05,59963.0,11.9655,11.9722,11.9589,11.9655,59963.0
2018-07-09 13:15:00,18.06,18.07,18.04,18.07,113835.0,11.9722,11.9788,11.9589,11.9788,113835.0
2018-07-09 13:20:00,18.07,18.08,18.05,18.06,60682.0,11.9788,11.9854,11.9655,11.9722,60682.0
2018-07-09 13:25:00,18.06,18.06,18.05,18.06,61714.0,11.9722,11.9722,11.9655,11.9722,61714.0
2018-07-09 13:30:00,18.06,18.07,18.05,18.07,25335.0,11.9722,11.9788,11.9655,11.9788,25335.0
2018-07-09 13:35:00,18.07,18.07,18.04,18.05,99255.0,11.9788,11.9788,11.9589,11.9655,99255.0
2018-07-09 13:40:00,18.05,18.07,18.05,18.05,47145.0,11.9655,11.9788,11.9655,11.9655,47145.0
2018-07-09 13:45:00,18.06,18.07,18.05,18.07,23216.0,11.9722,11.9788,11.9655,11.9788,23216.0
2018-07-09 13:50:00,18.06,18.08,18.06,18.07,48354.0,11.9722,11.9854,11.9722,11.9788,48354.0
2018-07-09 13:55:00,18.07,18.1,18.07,18.1,72350.0,11.9788,11.9987,11.9788,11.9987,72350.0
2018-07-09 14:00:00,18.1,18.12,18.09,18.12,120217.0,11.9987,12.0119,11.992,12.0119,120217.0
2018-07-09 14:05:00,18.12,18.12,18.1,18.11,69835.0,12.0119,12.0119,11.9987,12.0053,69835.0
2018-07-09 14:10:00,18.1,18.11,18.09,18.11,48255.0,11.9987,12.0053,11.992,12.0053,48255.0
2018-07-09 14:15:00,18.11,18.12,18.11,18.12,30653.0,12.0053,12.0119,12.0053,12.0119,30653.0
2018-07-09 14:20:00,18.12,18.14,18.11,18.14,81075.0,12.0119,12.0252,12.0053,12.0252,81075.0
2018-07-09 14:25:00,18.14,18.14,18.12,18.14,105144.0,12.0252,12.0252,12.0119,12.0252,105144.0
2018-07-09 14:30:00,18.14,18.14,18.11,18.12,114993.0,12.0252,12.0252,12.0053,12.0119,114993.0
2018-07-09 14:35:00,18.12,18.12,18.1,18.12,73785.0,12.0119,12.0119,11.9987,12.0119,73785.0
2018-07-09 14:40:00,18.12,18.12,18.1,18.12,99363.0,12.0119,12.0119,11.9987,12.0119,99363.0
2018-07-09 14:45:00,18.12,18.15,18.11,18.14,126828.0,12.0119,12.0318,12.0053,12.0252,126828.0
2018-07-09 14:50:00,18.14,18.14,18.11,18.13,60350.0,12.0252,12.0252,12.0053,12.0186,60350.0
2018-07-09 14:55:00,18.13,18.13,18.1,18.12,81975.0,12.0186,12.0186,11.9987,12.0119,81975.0
2018-07-09 15:00:00,18.12,18.12,18.11,18.11,24429.0,12.0119,12.0119,12.0053,12.0053,24429.0
2018-07-09 15:05:00,18.12,18.12,18.11,18.12,27194.0,12.0119,12.0119,12.0053,12.0119,27194.0
2018-07-09 15:10:00,18.12,18.13,18.1,18.11,102015.0,12.0119,12.0186,11.9987,12.0053,102015.0
2018-07-09 15:15:00,18.11,18.11,18.09,18.1,66124.0,12.0053,12.0053,11.992,11.9987,66124.0
2018-07-09 15:20:00,18.11,18.11,18.1,18.11,41280.0,12.0053,12.0053,11.9987,12.0053,41280.0
2018-07-09 15:25:00,18.11,18.11,18.09,18.1,67089.0,12.0053,12.0053,11.992,11.9987,67089.0
2018-07-09 15:30:00,18.09,18.1,18.07,18.08,170041.0,11.992,11.9987,11.9788,11.9854,170041.0
2018-07-09 15:35:00,18.09,18.09,18.08,18.09,39954.0,11.992,11.992,11.9854,11.992,39954.0
2018-07-09 15:40:00,18.09,18.09,18.06,18.08,219370.0,11.992,11.992,11.9722,11.9854,219370.0
2018-07-09 15:45:00,18.08,18.08,18.07,18.07,95942.0,11.9854,11.9854,11.9788,11.9788,95942.0
2018-07-09 15:50:00,18.08,18.09,18.07,18.09,183581.0,11.9854,11.992,11.9788,11.992,183581.0
2018-07-09 15:55:00,18.09,18.1,18.08,18.09,609592.0,11.992,11.9987,11.9854,11.992,609592.0
2018-07-10 09:30:00,18.15,18.17,18.07,18.08,457048.0,12.0318,12.0451,11.9788,11.9854,457048.0
2018-07-10 09:35:00,18.08,18.2,18.07,18.15,181388.0,11.9854,12.065,11.9788,12.0318,181388.0
2018-07-10 09:40:00,18.16,18.18,18.12,18.16,254209.0,12.0385,12.0517,12.0119,12.0385,254209.0
2018-07-10 09:45:00,18.15,18.24,18.14,18.19,193907.0,12.0318,12.0915,12.0252,12.0583,193907.0
2018-07-10 09:50:00,18.19,18.2,18.15,18.17,114725.0,12.0583,12.065,12.0318,12.0451,114725.0
2018-07-10 09:55:00,18.16,18.24,18.15,18.24,99577.0,12.0385,12.0915,12.0318,12.0915,99577.0
2018-07-10 10:00:00,18.23,18.24,18.21,18.21,185857.0,12.0849,12.0915,12.0716,12.0716,185857.0
2018-07-10 10:05:00,18.21,18.22,18.19,18.2,60085.0,12.0716,12.0782,12.0583,12.065,60085.0
2018-07-10 10:10:00,18.21,18.23,18.2,18.22,58937.0,12.0716,12.0849,12.065,12.0782,58937.0
2018-07-10 10:15:00,18.21,18.23,18.19,18.22,98704.0,12.0716,12.0849,12.0583,12.0782,98704.0
2018-07-10 10:20:00,18.22,18.22,18.19,18.21,54740.0,12.0782,12.0782,12.0583,12.0716,54740.0
2018-07-10 10:25:00,18.21,18.21,18.16,18.17,93148.0,12.0716,12.0716,12.0385,12.0451,93148.0
2018-07-10 10:30:00,18.17,18.19,18.16,18.17,70624.0,12.0451,12.0583,12.0385,12.0451,70624.0
2018-07-10 10:35:00,18.17,18.19,18.15,18.18,68999.0,12.0451,12.0583,12.0318,12.0517,68999.0
2018-07-10 10:40:00,18.17,18.19,18.16,18.16,64921.0,12.0451,12.0583,12.0385,12.0385,64921.0
2018-07-10 10:45:00,18.16,18.17,18.15,18.16,59790.0,12.0385,12.0451,12.0318,12.0385,59790.0
2018-07-10 10:50:00,18.16,18.18,18.14,18.16,56436.0,12.0385,12.0517,12.0252,12.0385,56436.0
2018-07-10 10:55:00,18.16,18.17,18.14,18.16,46608.0,12.0385,12.0451,12.0252,12.0385,46608.0
2018-07-10 11:00:00,18.16,18.19,18.16,18.18,79973.0,12.0385,12.0583,12.0385,12.0517,79973.0
2018-07-10 11:05:00,18.17,18.18,18.16,18.18,34467.0,12.0451,12.0517,12.0385,12.0517,34467.0
2018-07-10 11:10:00,18.18,18.19,18.16,18.18,54396.0,12.0517,12.0583,12.0385,12.0517,54396.0
2018-07-10 11:15:00,18.18,18.18,18.16,18.18,47943.0,12.0517,12.0517,12.0385,12.0517,47943.0
2018-07-10 11:20:00,18.18,18.18,18.14,18.14,78525.0,12.0517,12.0517,12.0252,12.0252,78525.0
2018-07-10 11:25:00,18.15,18.16,18.14,18.14,60484.0,12.0318,12.0385,12.0252,12.0252,60484.0
2018-07-10 11:30:00,18.14,18.16,18.13,18.16,58180.0,12.0252,12.0385,12.0186,12.0385,58180.0
2018-07-10 11:35:00,18.16,18.16,18.13,18.14,52814.0,12.0385,12.0385,12.0186,12.0252,52814.0
2018-07-10 11:40:00,18.14,18.16,18.13,18.15,76451.0,12.0252,12.0385,12.0186,12.0318,76451.0
2018-07-10 11:45:00,18.14,18.16,18.14,18.16,29215.0,12.0252,12.0385,12.0252,12.0385,29215.0
2018-07-10 11:50:00,18.16,18.16,18.12,18.14,89583.0,12.0385,12.0385,12.0119,12.0252,89583.0
2018-07-10 11:55:00,18.14,18.15,18.12,18.15,43299.0,12.0252,12.0318,12.0119,12.0318,43299.0
2018-07-10 12:00:00,18.14,18.15,18.12,18.13,98631.0,12.0252,12.0318,12.0119,12.0186,98631.0
2018-07-10 12:05:00,18.13,18.15,18.12,18.15,48454.0,12.0186,12.0318,12.0119,12.0318,48454.0
2018-07-10 12:10:00,18.15,18.16,18.14,18.15,40960.0,12.0318,12.0385,12.0252,12.0318,40960.0
2018-07-10 12:15:00,18.14,18.16,18.14,18.16,24710.0,12.0252,12.0385,12.0252,12.0385,24710.0
2018-07-10 12:20:00,18.16,18.17,18.15,18.15,61073.0,12.0385,12.0451,12.0318,12.0318,61073.0
2018-07-10 12:25:00,18.16,18.17,18.15,18.16,61630.0,12.0385,12.0451,12.0318,12.0385,61630.0
2018-07-10 12:30:00,18.17,18.17,18.15,18.16,61050.0,12.0451,12.0451,12.0318,12.0385,61050.0
2018-07-10 12:35:00,18.16,18.16,18.15,18.16,43165.0,12.0385,12.0385,12.0318,12.0385,43165.0
2018-07-10 12:40:00,18.16,18.17,18.14,18.16,171700.0,12.0385,12.0451,12.0252,12.0385,171700.0
2018-07-10 12:45:00,18.17,18.17,18.16,18.16,23580.0,12.0451,12.0451,12.0385,12.0385,23580.0
2018-07-10 12:50:00,18.16,18.17,18.14,18.14,98176.0,12.0385,12.0451,12.0252,12.0252,98176.0
2018-07-10 12:55:00,18.14,18.18,18.14,18.18,89295.0,12.0252,12.0517,12.0252,12.0517,89295.0
2018-07-10 13:00:00,18.18,18.19,18.17,18.19,36732.0,12.0517,12.0583,12.0451,12.0583,36732.0
2018-07-10 13:05:00,18.19,18.19,18.17,18.18,74312.0,12.0583,12.0583,12.0451,12.0517,74312.0
2018-07-10 13:10:00,18.17,18.19,18.16,18.18,91748.0,12.0451,12.0583,12.0385,12.0517,91748.0
2018-07-10 13:15:00,18.18,18.18,18.17,18.18,71284.0,12.0517,12.0517,12.0451,12.0517,71284.0
2018-07-10 13:20:00,18.18,18.18,18.16,18.18,52592.0,12.0517,12.0517,12.0385,12.0517,52592.0
2018-07-10 13:25:00,18.18,18.2,18.17,18.2,33696.0,12.0517,12.065,12.0451,12.065,33696.0
2018-07-10 13:30:00,18.2,18.2,18.18,18.2,51658.0,12.065,12.065,12.0517,12.065,51658.0
2018-07-10 13:35:00,18.2,18.22,18.19,18.22,66639.0,12.065,12.0782,12.0583,12.0782,66639.0
2018-07-10 13:40:00,18.22,18.23,18.21,18.22,80091.0,12.0782,12.0849,12.0716,12.0782,80091.0
2018-07-10 13:45:00,18.22,18.22,18.2,18.21,62612.0,12.0782,12.0782,12.065,12.0716,62612.0
2018-07-10 13:50:00,18.21,18.21,18.2,18.21,36343.0,12.0716,12.0716,12.065,12.0716,36343.0
2018-07-10 13:55:00,18.21,18.24,18.2,18.22,123926.0,12.0716,12.0915,12.065,12.0782,123926.0
2018-07-10 14:00:00,18.23,18.23,18.21,18.21,79450.0,12.0849,12.0849,12.0716,12.0716,79450.0
2018-07-10 14:05:00,18.21,18.24,18.21,18.23,47250.0,12.0716,12.0915,12.0716,12.0849,47250.0
2018-07-10 14:10:00,18.23,18.24,18.22,18.23,73356.0,12.0849,12.0915,12.0782,12.0849,73356.0
2018-07-10 14:15:00,18.23,18.23,18.22,18.23,79216.0,12.0849,12.0849,12.0782,12.0849,79216.0
2018-07-10 14:20:00,18.23,18.24,18.22,18.24,64066.0,12.0849,12.0915,12.0782,12.0915,64066.0
2018-07-10 14:25:00,18.24,18.25,18.22,18.22,143606.0,12.0915,12.0981,12.0782,12.0782,143606.0
2018-07-10 14:30:00,18.22,18.23,18.21,18.21,66422.0,12.0782,12.0849,12.0716,12.0716,66422.0
2018-07-10 14:35:00,18.21,18.22,18.21,18.21,28961.0,12.0716,12.0782,12.0716,12.0716,28961.0
2018-07-10 14:40:00,18.21,18.22,18.21,18.21,74202.0,12.0716,12.0782,12.0716,12.0716,74202.0
2018-07-10 14:45:00,18.21,18.22,18.2,18.21,59107.0,12.0716,12.0782,12.065,12.0716,59107.0
2018-07-10 14:50:00,18.21,18.21,18.2,18.2,40187.0,12.0716,12.0716,12.065,12.065,40187.0
2018-07-10 14:55:00,18.21,18.21,18.19,18.2,80034.0,12.0716,12.0716,12.0583,12.065,80034.0
2018-07-10 15:00:00,18.2,18.21,18.18,18.19,95953.0,12.065,12.0716,12.0517,12.0583,95953.0
2018-07-10 15:05:00,18.19,18.22,18.18,18.21,162809.0,12.0583,12.0782,12.0517,12.0716,162809.0
2018-07-10 15:10:00,18.21,18.21,18.18,18.18,76082.0,12.0716,12.0716,12.0517,12.0517,76082.0
2018-07-10 15:15:00,18.19,18.22,18.18,18.22,349945.0,12.0583,12.0782,12.0517,12.0782,349945.0
2018-07-10 15:20:00,18.21,18.23,18.2,18.21,99066.0,12.0716,12.0849,12.065,12.0716,99066.0
2018-07-10 15:25:00,18.21,18.22,18.2,18.21,79999.0,12.0716,12.0782,12.065,12.0716,79999.0
2018-07-10 15:30:00,18.21,18.22,18.2,18.21,63137.0,12.0716,12.0782,12.065,12.0716,63137.0
2018-07-10 15:35:00,18.21,18.23,18.2,18.23,72468.0,12.0716,12.0849,12.065,12.0849,72468.0
2018-07-10 15:40:00,18.23,18.24,18.21,18.23,130868.0,12.0849,12.0915,12.0716,12.0849,130868.0
2018-07-10 15:45:00,18.23,18.23,18.21,18.23,113188.0,12.0849,12.0849,12.0716,12.0849,113188.0
2018-07-10 15:50:00,18.23,18.23,18.21,18.21,419354.0,12.0849,12.0849,12.0716,12.0716,419354.0
2018-07-10 15:55:00,18.21,18.24,18.21,18.22,527962.0,12.0716,12.0915,12.0716,12.0782,527962.0
2018-07-11 09:30:00,18.05,18.16,18.01,18.09,295836.0,11.9655,12.0385,11.939,11.992,295836.0
2018-07-11 09:35:00,18.08,18.13,18.08,18.11,107693.0,11.9854,12.0186,11.9854,12.0053,107693.0
2018-07-11 09:40:00,18.11,18.19,18.11,18.14,160123.0,12.0053,12.0583,12.0053,12.0252,160123.0
2018-07-11 09:45:00,18.14,18.15,18.06,18.09,137707.0,12.0252,12.0318,11.9722,11.992,137707.0
2018-07-11 09:50:00,18.09,18.14,18.07,18.13,90213.0,11.992,12.0252,11.9788,12.0186,90213.0
2018-07-11 09:55:00,18.14,18.15,18.11,18.13,78775.0,12.0252,12.0318,12.0053,12.0186,78775.0
2018-07-11 10:00:00,18.13,18.13,18.1,18.11,86886.0,12.0186,12.0186,11.9987,12.0053,86886.0
2018-07-11 10:05:00,18.12,18.13,18.12,18.13,7670.0,12.0119,12.0186,12.0119,12.0186,7670.0
2018-07-11 10:10:00,18.12,18.13,18.11,18.13,88528.0,12.0119,12.0186,12.0053,12.0186,88528.0
2018-07-11 10:15:00,18.13,18.14,18.12,18.14,97208.0,12.0186,12.0252,12.0119,12.0252,97208.0
2018-07-11 10:20:00,18.14,18.16,18.12,18.13,117696.0,12.0252,12.0385,12.0119,12.0186,117696.0
2018-07-11 10:25:00,18.14,18.17,18.13,18.16,69770.0,12.0252,12.0451,12.0186,12.0385,69770.0
2018-07-11 10:30:00,18.16,18.25,18.16,18.22,192898.0,12.0385,12.0981,12.0385,12.0782,192898.0
2018-07-11 10:35:00,18.22,18.23,18.14,18.14,89286.0,12.0782,12.0849,12.0252,12.0252,89286.0
2018-07-11 10:40:00,18.14,18.16,18.11,18.11,77327.0,12.0252,12.0385,12.0053,12.0053,77327.0
2018-07-11 10:45:00,18.11,18.12,18.1,18.1,76412.0,12.0053,12.0119,11.9987,11.9987,76412.0
2018-07-11 10:50:00,18.11,18.11,18.07,18.1,108418.0,12.0053,12.0053,11.9788,11.9987,108418.0
2018-07-11 10:55:00,18.1,18.12,18.09,18.11,86490.0,11.9987,12.0119,11.992,12.0053,86490.0
2018-07-11 11:00:00,18.11,18.12,18.1,18.11,57766.0,12.0053,12.0119,11.9987,12.0053,57766.0
2018-07-11 11:05:00,18.11,18.12,18.1,18.12,63791.0,12.0053,12.0119,11.9987,12.0119,63791.0
2018-07-11 11:10:00,18.12,18.12,18.1,18.11,79652.0,12.0119,12.0119,11.9987,12.0053,79652.0
2018-07-11 11:15:00,18.1,18.13,18.1,18.11,128927.0,11.9987,12.0186,11.9987,12.0053,128927.0
2018-07-11 11:20:00,18.11,18.11,18.07,18.07,66778.0,12.0053,12.0053,11.9788,11.9788,66778.0
2018-07-11 11:25:00,18.07,18.09,18.06,18.07,83970.0,11.9788,11.992,11.9722,11.9788,83970.0
2018-07-11 11:30:00,18.06,18.07,18.04,18.07,61564.0,11.9722,11.9788,11.9589,11.9788,61564.0
2018-07-11 11:35:00,18.07,18.08,18.05,18.06,42345.0,11.9788,11.9854,11.9655,11.9722,42345.0
2018-07-11 11:40:00,18.05,18.06,18.03,18.04,89539.0,11.9655,11.9722,11.9523,11.9589,89539.0
2018-07-11 11:45:00,18.04,18.06,18.03,18.05,64426.0,11.9589,11.9722,11.9523,11.9655,64426.0
2018-07-11 11:50:00,18.05,18.07,18.04,18.05,63352.0,11.9655,11.9788,11.9589,11.9655,63352.0
2018-07-11 11:55:00,18.05,18.06,18.04,18.04,51118.0,11.9655,11.9722,11.9589,11.9589,51118.0
2018-07-11 12:00:00,18.04,18.05,18.02,18.04,110046.0,11.9589,11.9655,11.9456,11.9589,110046.0
2018-07-11 12:05:00,18.04,18.05,18.03,18.04,53209.0,11.9589,11.9655,11.9523,11.9589,53209.0
2018-07-11 12:10:00,18.04,18.06,18.03,18.05,38413.0,11.9589,11.9722,11.9523,11.9655,38413.0
2018-07-11 12:15:00,18.05,18.07,18.04,18.05,65440.0,11.9655,11.9788,11.9589,11.9655,65440.0
2018-07-11 12:20:00,18.05,18.06,18.04,18.05,51380.0,11.9655,11.9722,11.9589,11.9655,51380.0
2018-07-11 12:25:00,18.05,18.05,18.03,18.03,34984.0,11.9655,11.9655,11.9523,11.9523,34984.0
2018-07-11 12:30:00,18.04,18.07,18.03,18.07,47825.0,11.9589,11.9788,11.9523,11.9788,47825.0
2018-07-11 12:35:00,18.07,18.07,18.05,18.05,32077.0,11.9788,11.9788,11.9655,11.9655,32077.0
2018-07-11 12:40:00,18.05,18.06,18.05,18.05,17806.0,11.9655,11.9722,11.9655,11.9655,17806.0
2018-07-11 12:45:00,18.05,18.06,18.04,18.04,64499.0,11.9655,11.9722,11.9589,11.9589,64499.0
2018-07-11 12:50:00,18.05,18.05,18.01,18.02,122519.0,11.9655,11.9655,11.939,11.9456,122519.0
2018-07-11 12:55:00,18.02,18.02,17.97,17.98,92150.0,11.9456,11.9456,11.9125,11.9191,92150.0
2018-07-11 13:00:00,17.98,17.99,17.96,17.96,153257.0,11.9191,11.9258,11.9059,11.9059,153257.0
2018-07-11 13:05:00,17.96,17.97,17.95,17.95,51850.0,11.9059,11.9125,11.8992,11.8992,51850.0
2018-07-11 13:10:00,17.96,17.96,17.94,17.95,50024.0,11.9059,11.9059,11.8926,11.8992,50024.0
2018-07-11 13:15:00,17.96,17.96,17.93,17.95,114537.0,11.9059,11.9059,11.886,11.8992,114537.0
2018-07-11 13:20:00,17.94,17.96,17.93,17.95,70991.0,11.8926,11.9059,11.886,11.8992,70991.0
2018-07-11 13:25:00,17.94,17.95,17.93,17.93,66000.0,11.8926,11.8992,11.886,11.886,66000.0
2018-07-11 13:30:00,17.94,17.97,17.93,17.95,92518.0,11.8926,11.9125,11.886,11.8992,92518.0
2018-07-11 13:35:00,17.94,17.96,17.93,17.94,43380.0,11.8926,11.9059,11.886,11.8926,43380.0
2018-07-11 13:40:00,17.94,17.95,17.93,17.95,45113.0,11.8926,11.8992,11.886,11.8992,45113.0
2018-07-11 13:45:00,17.95,17.95,17.91,17.91,136829.0,11.8992,11.8992,11.8727,11.8727,136829.0
2018-07-11 13:50:00,17.91,17.92,17.86,17.87,123054.0,11.8727,11.8794,11.8396,11.8462,123054.0
2018-07-11 13:55:00,17.87,17.87,17.85,17.85,238851.0,11.8462,11.8462,11.833,11.833,238851.0
2018-07-11 14:00:00,17.86,17.86,17.84,17.85,148436.0,11.8396,11.8396,11.8263,11.833,148436.0
2018-07-11 14:05:00,17.85,17.86,17.81,17.81,138539.0,11.833,11.8396,11.8064,11.8064,138539.0
2018-07-11 14:10:00,17.82,17.82,17.76,17.78,356278.0,11.8131,11.8131,11.7733,11.7865,356278.0
2018-07-11 14:15:00,17.77,17.78,17.75,17.78,183815.0,11.7799,11.7865,11.7667,11.7865,183815.0
2018-07-11 14:20:00,17.78,17.83,17.77,17.82,245858.0,11.7865,11.8197,11.7799,11.8131,245858.0
2018-07-11 14:25:00,17.82,17.88,17.82,17.87,132930.0,11.8131,11.8528,11.8131,11.8462,132930.0
2018-07-11 14:30:00,17.87,17.91,17.86,17.91,156388.0,11.8462,11.8727,11.8396,11.8727,156388.0
2018-07-11 14:35:00,17.9,17.93,17.9,17.92,91887.0,11.8661,11.886,11.8661,11.8794,91887.0
2018-07-11 14:40:00,17.92,17.92,17.89,17.9,76910.0,11.8794,11.8794,11.8595,11.8661,76910.0
2018-07-11 14:45:00,17.91,17.92,17.88,17.89,134684.0,11.8727,11.8794,11.8528,11.8595,134684.0
2018-07-11 14:50:00,17.89,17.91,17.88,17.9,62135.0,11.8595,11.8727,11.8528,11.8661,62135.0
2018-07-11 14:55:00,17.89,17.92,17.88,17.91,69885.0,11.8595,11.8794,11.8528,11.8727,69885.0
2018-07-11 15:00:00,17.91,17.93,17.9,17.93,158657.0,11.8727,11.886,11.8661,11.886,158657.0
2018-07-11 15:05:00,17.93,17.93,17.9,17.91,94729.0,11.886,11.886,11.8661,11.8727,94729.0
2018-07-11 15:10:00,17.91,17.91,17.86,17.87,78627.0,11.8727,11.8727,11.8396,11.8462,78627.0
2018-07-11 15:15:00,17.86,17.87,17.84,17.87,80871.0,11.8396,11.8462,11.8263,11.8462,80871.0
2018-07-11 15:20:00,17.86,17.88,17.85,17.87,126176.0,11.8396,11.8528,11.833,11.8462,126176.0
2018-07-11 15:25:00,17.86,17.87,17.84,17.85,73974.0,11.8396,11.8462,11.8263,11.833,73974.0
2018-07-11 15:30:00,17.85,17.88,17.84,17.87,169203.0,11.833,11.8528,11.8263,11.8462,169203.0
2018-07-11 15:35:00,17.87,17.92,17.86,17.91,159062.0,11.8462,11.8794,11.8396,11.8727,159062.0
2018-07-11 15:40:00,17.9,17.91,17.88,17.9,148659.0,11.8661,11.8727,11.8528,11.8661,148659.0
2018-07-11 15:45:00,17.89,17.94,17.89,17.93,176756.0,11.8595,11.8926,11.8595,11.886,176756.0
2018-07-11 15:50:00,17.92,17.93,17.87,17.88,474428.0,11.8794,11.886,11.8462,11.8528,474428.0
2018-07-11 15:55:00,17.87,17.89,17.86,17.87,828054.0,11.8462,11.8595,11.8396,11.8462,828054.0
2018-07-12 09:30:00,17.91,17.99,17.9,17.93,495642.0,11.8727,11.9258,11.8661,11.886,495642.0
2018-07-12 09:35:00,17.94,17.94,17.82,17.85,215955.0,11.8926,11.8926,11.8131,11.833,215955.0
2018-07-12 09:40:00,17.85,17.85,17.77,17.83,141673.0,11.833,11.833,11.7799,11.8197,141673.0
2018-07-12 09:45:00,17.84,17.86,17.81,17.86,273793.0,11.8263,11.8396,11.8064,11.8396,273793.0
2018-07-12 09:50:00,17.86,17.87,17.81,17.86,128801.0,11.8396,11.8462,11.8064,11.8396,128801.0
2018-07-12 09:55:00,17.87,17.87,17.83,17.87,75722.0,11.8462,11.8462,11.8197,11.8462,75722.0
2018-07-12 10:00:00,17.87,17.91,17.87,17.9,83425.0,11.8462,11.8727,11.8462,11.8661,83425.0
2018-07-12 10:05:00,17.89,17.9,17.86,17.89,69414.0,11.8595,11.8661,11.8396,11.8595,69414.0
2018-07-12 10:10:00,17.9,17.9,17.86,17.89,108522.0,11.8661,11.8661,11.8396,11.8595,108522.0
2018-07-12 10:15:00,17.89,17.92,17.86,17.86,177521.0,11.8595,11.8794,11.8396,11.8396,177521.0
2018-07-12 10:20:00,17.87,17.89,17.86,17.88,94875.0,11.8462,11.8595,11.8396,11.8528,94875.0
2018-07-12 10:25:00,17.88,17.94,17.87,17.94,77107.0,11.8528,11.8926,11.8462,11.8926,77107.0
2018-07-12 10:30:00,17.93,17.95,17.91,17.93,107645.0,11.886,11.8992,11.8727,11.886,107645.0
2018-07-12 10:35:00,17.93,17.94,17.91,17.91,76969.0,11.886,11.8926,11.8727,11.8727,76969.0
2018-07-12 10:40:00,17.91,17.92,17.86,17.86,62604.0,11.8727,11.8794,11.8396,11.8396,62604.0
2018-07-12 10:45:00,17.86,17.87,17.82,17.83,65605.0,11.8396,11.8462,11.8131,11.8197,65605.0
2018-07-12 10:50:00,17.84,17.86,17.83,17.85,39964.0,11.8263,11.8396,11.8197,11.833,39964.0
2018-07-12 10:55:00,17.85,17.86,17.83,17.85,40069.0,11.833,11.8396,11.8197,11.833,40069.0
2018-07-12 11:00:00,17.85,17.88,17.84,17.87,50077.0,11.833,11.8528,11.8263,11.8462,50077.0
2018-07-12 11:05:00,17.87,17.88,17.83,17.83,56711.0,11.8462,11.8528,11.8197,11.8197,56711.0
2018-07-12 11:10:00,17.84,17.85,17.82,17.83,94708.0,11.8263,11.833,11.8131,11.8197,94708.0
2018-07-12 11:15:00,17.83,17.85,17.82,17.82,89312.0,11.8197,11.833,11.8131,11.8131,89312.0
2018-07-12 11:20:00,17.82,17.88,17.81,17.86,107280.0,11.8131,11.8528,11.8064,11.8396,107280.0
2018-07-12 11:25:00,17.86,17.9,17.84,17.87,78910.0,11.8396,11.8661,11.8263,11.8462,78910.0
2018-07-12 11:30:00,17.87,17.89,17.86,17.87,74771.0,11.8462,11.8595,11.8396,11.8462,74771.0
2018-07-12 11:35:00,17.87,17.88,17.86,17.87,45727.0,11.8462,11.8528,11.8396,11.8462,45727.0
2018-07-12 11:40:00,17.88,17.89,17.86,17.88,72186.0,11.8528,11.8595,11.8396,11.8528,72186.0
2018-07-12 11:45:00,17.89,17.89,17.87,17.89,44348.0,11.8595,11.8595,11.8462,11.8595,44348.0
2018-07-12 11:50:00,17.89,17.9,17.88,17.9,54265.0,11.8595,11.8661,11.8528,11.8661,54265.0
2018-07-12 11:55:00,17.89,17.91,17.88,17.91,44344.0,11.8595,11.8727,11.8528,11.8727,44344.0
2018-07-12 12:00:00,17.91,17.91,17.89,17.91,64533.0,11.8727,11.8727,11.8595,11.8727,64533.0
2018-07-12 12:05:00,17.91,17.92,17.89,17.92,41981.0,11.8727,11.8794,11.8595,11.8794,41981.0
2018-07-12 12:10:00,17.92,17.94,17.91,17.91,47687.0,11.8794,11.8926,11.8727,11.8727,47687.0
2018-07-12 12:15:00,17.91,17.92,17.9,17.92,34588.0,11.8727,11.8794,11.8661,11.8794,34588.0
2018-07-12 12:20:00,17.91,17.93,17.91,17.93,42938.0,11.8727,11.886,11.8727,11.886,42938.0
2018-07-12 12:25:00,17.93,17.95,17.92,17.95,52746.0,11.886,11.8992,11.8794,11.8992,52746.0
2018-07-12 12:30:00,17.95,17.96,17.94,17.95,44256.0,11.8992,11.9059,11.8926,11.8992,44256.0
2018-07-12 12:35:00,17.95,17.96,17.94,17.95,35111.0,11.8992,11.9059,11.8926,11.8992,35111.0
2018-07-12 12:40:00,17.95,17.96,17.91,17.93,134334.0,11.8992,11.9059,11.8727,11.886,134334.0
2018-07-12 12:45:00,17.94,17.96,17.93,17.96,51326.0,11.8926,11.9059,11.886,11.9059,51326.0
2018-07-12 12:50:00,17.95,17.99,17.95,17.98,71617.0,11.8992,11.9258,11.8992,11.9191,71617.0
2018-07-12 12:55:00,17.98,17.99,17.97,17.99,51469.0,11.9191,11.9258,11.9125,11.9258,51469.0
2018-07-12 13:00:00,17.98,18.0,17.98,18.0,46565.0,11.9191,11.9324,11.9191,11.9324,46565.0
2018-07-12 13:05:00,18.0,18.0,17.99,18.0,56265.0,11.9324,11.9324,11.9258,11.9324,56265.0
2018-07-12 13:10:00,18.0,18.01,17.99,18.0,77245.0,11.9324,11.939,11.9258,11.9324,77245.0
2018-07-12 13:15:00,18.0,18.01,17.99,18.0,27383.0,11.9324,11.939,11.9258,11.9324,27383.0
2018-07-12 13:20:00,18.0,18.0,17.96,17.96,59019.0,11.9324,11.9324,11.9059,11.9059,59019.0
2018-07-12 13:25:00,17.96,17.98,17.95,17.98,43725.0,11.9059,11.9191,11.8992,11.9191,43725.0
2018-07-12 13:30:00,17.98,17.99,17.96,17.98,48989.0,11.9191,11.9258,11.9059,11.9191,48989.0
2018-07-12 13:35:00,17.98,18.0,17.98,18.0,28707.0,11.9191,11.9324,11.9191,11.9324,28707.0
2018-07-12 13:40:00,18.0,18.02,17.99,18.02,51720.0,11.9324,11.9456,11.9258,11.9456,51720.0
2018-07-12 13:45:00,18.01,18.04,18.01,18.03,86133.0,11.939,11.9589,11.939,11.9523,86133.0
2018-07-12 13:50:00,18.03,18.03,18.0,18.02,35363.0,11.9523,11.9523,11.9324,11.9456,35363.0
2018-07-12 13:55:00,18.02,18.03,17.99,18.0,251629.0,11.9456,11.9523,11.9258,11.9324,251629.0
2018-07-12 14:00:00,18.0,18.02,17.99,18.0,223784.0,11.9324,11.9456,11.9258,11.9324,223784.0
2018-07-12 14:05:00,17.99,18.01,17.99,18.0,53903.0,11.9258,11.939,11.9258,11.9324,53903.0
2018-07-12 14:10:00,18.0,18.0,17.96,17.98,64698.0,11.9324,11.9324,11.9059,11.9191,64698.0
2018-07-12 14:15:00,17.98,17.99,17.97,17.98,20584.0,11.9191,11.9258,11.9125,11.9191,20584.0
2018-07-12 14:20:00,17.99,18.0,17.98,18.0,59209.0,11.9258,11.9324,11.9191,11.9324,59209.0
2018-07-12 14:25:00,18.0,18.0,17.97,17.97,63027.0,11.9324,11.9324,11.9125,11.9125,63027.0
2018-07-12 14:30:00,17.97,17.98,17.97,17.98,19652.0,11.9125,11.9191,11.9125,11.9191,19652.0
2018-07-12 14:35:00,17.98,17.98,17.97,17.98,17607.0,11.9191,11.9191,11.9125,11.9191,17607.0
2018-07-12 14:40:00,17.98,17.98,17.97,17.98,15162.0,11.9191,11.9191,11.9125,11.9191,15162.0
2018-07-12 14:45:00,17.98,17.98,17.97,17.98,19977.0,11.9191,11.9191,11.9125,11.9191,19977.0
2018-07-12 14:50:00,17.98,17.98,17.96,17.98,50550.0,11.9191,11.9191,11.9059,11.9191,50550.0
2018-07-12 14:55:00,17.97,17.98,17.97,17.98,19565.0,11.9125,11.9191,11.9125,11.9191,19565.0
2018-07-12 15:00:00,17.98,18.01,17.98,18.01,59417.0,11.9191,11.939,11.9191,11.939,59417.0
2018-07-12 15:05:00,18.01,18.02,18.0,18.01,36197.0,11.939,11.9456,11.9324,11.939,36197.0
2018-07-12 15:10:00,18.01,18.02,18.0,18.02,73969.0,11.939,11.9456,11.9324,11.9456,73969.0
2018-07-12 15:15:00,18.02,18.04,18.01,18.04,135548.0,11.9456,11.9589,11.939,11.9589,135548.0
2018-07-12 15:20:00,18.03,18.04,18.0,18.01,77108.0,11.9523,11.9589,11.9324,11.939,77108.0
2018-07-12 15:25:00,18.0,18.04,18.0,18.03,76802.0,11.9324,11.9589,11.9324,11.9523,76802.0
2018-07-12 15:30:00,18.03,18.03,18.01,18.02,68115.0,11.9523,11.9523,11.939,11.9456,68115.0
2018-07-12 15:35:00,18.02,18.03,18.01,18.02,56488.0,11.9456,11.9523,11.939,11.9456,56488.0
2018-07-12 15:40:00,18.02,18.04,18.0,18.02,238246.0,11.9456,11.9589,11.9324,11.9456,238246.0
2018-07-12 15:45:00,18.02,18.03,18.01,18.03,94842.0,11.9456,11.9523,11.939,11.9523,94842.0
2018-07-12 15:50:00,18.03,18.03,18.02,18.03,105206.0,11.9523,11.9523,11.9456,11.9523,105206.0
2018-07-12 15:55:00,18.03,18.04,18.02,18.02,321534.0,11.9523,11.9589,11.9456,11.9456,321534.0
2018-07-13 09:30:00,17.99,18.12,17.99,18.09,332319.0,11.9258,12.0119,11.9258,11.992,332319.0
2018-07-13 09:35:00,18.09,18.15,18.06,18.07,186309.0,11.992,12.0318,11.9722,11.9788,186309.0
2018-07-13 09:40:00,18.06,18.09,18.01,18.01,115825.0,11.9722,11.992,11.939,11.939,115825.0
2018-07-13 09:45:00,18.01,18.1,18.0,18.09,204664.0,11.939,11.9987,11.9324,11.992,204664.0
2018-07-13 09:50:00,18.09,18.1,18.04,18.07,163699.0,11.992,11.9987,11.9589,11.9788,163699.0
2018-07-13 09:55:00,18.06,18.07,17.99,18.0,139541.0,11.9722,11.9788,11.9258,11.9324,139541.0
2018-07-13 10:00:00,18.0,18.02,17.95,17.95,437655.0,11.9324,11.9456,11.8992,11.8992,437655.0
2018-07-13 10:05:00,17.96,17.99,17.93,17.95,203212.0,11.9059,11.9258,11.886,11.8992,203212.0
2018-07-13 10:10:00,17.96,17.96,17.92,17.95,94913.0,11.9059,11.9059,11.8794,11.8992,94913.0
2018-07-13 10:15:00,17.96,17.97,17.93,17.95,49112.0,11.9059,11.9125,11.886,11.8992,49112.0
2018-07-13 10:20:00,17.95,17.96,17.92,17.93,46852.0,11.8992,11.9059,11.8794,11.886,46852.0
2018-07-13 10:25:00,17.92,17.94,17.9,17.91,105144.0,11.8794,11.8926,11.8661,11.8727,105144.0
2018-07-13 10:30:00,17.91,17.94,17.91,17.94,90135.0,11.8727,11.8926,11.8727,11.8926,90135.0
2018-07-13 10:35:00,17.93,17.96,17.93,17.96,30242.0,11.886,11.9059,11.886,11.9059,30242.0
2018-07-13 10:40:00,17.96,17.98,17.95,17.95,55509.0,11.9059,11.9191,11.8992,11.8992,55509.0
2018-07-13 10:45:00,17.95,17.98,17.93,17.98,97257.0,11.8992,11.9191,11.886,11.9191,97257.0
2018-07-13 10:50:00,17.98,18.0,17.97,17.98,141101.0,11.9191,11.9324,11.9125,11.9191,141101.0
2018-07-13 10:55:00,17.98,18.01,17.97,18.0,57149.0,11.9191,11.939,11.9125,11.9324,57149.0
2018-07-13 11:00:00,18.0,18.01,17.97,17.97,55471.0,11.9324,11.939,11.9125,11.9125,55471.0
2018-07-13 11:05:00,17.98,18.01,17.97,18.01,53359.0,11.9191,11.939,11.9125,11.939,53359.0
2018-07-13 11:10:00,18.01,18.02,17.99,18.0,69786.0,11.939,11.9456,11.9258,11.9324,69786.0
2018-07-13 11:15:00,17.99,18.01,17.99,18.0,55331.0,11.9258,11.939,11.9258,11.9324,55331.0
2018-07-13 11:20:00,18.01,18.01,18.0,18.01,23400.0,11.939,11.939,11.9324,11.939,23400.0
2018-07-13 11:25:00,18.01,18.01,17.98,17.99,52640.0,11.939,11.939,11.9191,11.9258,52640.0
2018-07-13 11:30:00,17.99,18.0,17.98,17.98,55224.0,11.9258,11.9324,11.9191,11.9191,55224.0
2018-07-13 11:35:00,17.98,17.99,17.96,17.98,48989.0,11.9191,11.9258,11.9059,11.9191,48989.0
2018-07-13 11:40:00,17.99,18.01,17.97,18.01,68548.0,11.9258,11.939,11.9125,11.939,68548.0
2018-07-13 11:45:00,18.0,18.02,17.98,17.98,116588.0,11.9324,11.9456,11.9191,11.9191,116588.0
2018-07-13 11:50:00,17.98,18.0,17.98,17.99,38381.0,11.9191,11.9324,11.9191,11.9258,38381.0
2018-07-13 11:55:00,18.0,18.0,17.98,17.98,24613.0,11.9324,11.9324,11.9191,11.9191,24613.0
2018-07-13 12:00:00,17.98,18.0,17.98,18.0,40417.0,11.9191,11.9324,11.9191,11.9324,40417.0
2018-07-13 12:05:00,18.0,18.0,17.99,18.0,28394.0,11.9324,11.9324,11.9258,11.9324,28394.0
2018-07-13 12:10:00,18.0,18.0,17.98,17.98,46077.0,11.9324,11.9324,11.9191,11.9191,46077.0
2018-07-13 12:15:00,17.99,18.01,17.98,18.01,57616.0,11.9258,11.939,11.9191,11.939,57616.0
2018-07-13 12:20:00,18.01,18.01,17.97,17.98,67645.0,11.939,11.939,11.9125,11.9191,67645.0
2018-07-13 12:25:00,17.98,17.98,17.97,17.98,27187.0,11.9191,11.9191,11.9125,11.9191,27187.0
2018-07-13 12:30:00,17.98,17.99,17.97,17.98,26017.0,11.9191,11.9258,11.9125,11.9191,26017.0
2018-07-13 12:35:00,17.98,17.98,17.97,17.98,19753.0,11.9191,11.9191,11.9125,11.9191,19753.0
2018-07-13 12:40:00,17.98,17.98,17.96,17.96,38732.0,11.9191,11.9191,11.9059,11.9059,38732.0
2018-07-13 12:45:00,17.97,17.97,17.96,17.96,26991.0,11.9125,11.9125,11.9059,11.9059,26991.0
2018-07-13 12:50:00,17.97,17.97,17.95,17.95,30835.0,11.9125,11.9125,11.8992,11.8992,30835.0
2018-07-13 12:55:00,17.96,17.96,17.95,17.96,20731.0,11.9059,11.9059,11.8992,11.9059,20731.0
2018-07-13 13:00:00,17.96,17.97,17.95,17.97,76689.0,11.9059,11.9125,11.8992,11.9125,76689.0
2018-07-13 13:05:00,17.97,17.98,17.96,17.97,31070.0,11.9125,11.9191,11.9059,11.9125,31070.0
2018-07-13 13:10:00,17.96,17.97,17.95,17.95,27082.0,11.9059,11.9125,11.8992,11.8992,27082.0
2018-07-13 13:15:00,17.95,17.97,17.95,17.96,71309.0,11.8992,11.9125,11.8992,11.9059,71309.0
2018-07-13 13:20:00,17.96,17.96,17.94,17.95,94429.0,11.9059,11.9059,11.8926,11.8992,94429.0
2018-07-13 13:25:00,17.95,17.96,17.94,17.96,44258.0,11.8992,11.9059,11.8926,11.9059,44258.0
2018-07-13 13:30:00,17.96,17.96,17.95,17.95,24336.0,11.9059,11.9059,11.8992,11.8992,24336.0
2018-07-13 13:35:00,17.95,17.96,17.93,17.94,41667.0,11.8992,11.9059,11.886,11.8926,41667.0
2018-07-13 13:40:00,17.94,17.96,17.93,17.95,59478.0,11.8926,11.9059,11.886,11.8992,59478.0
2018-07-13 13:45:00,17.96,17.98,17.95,17.96,86973.0,11.9059,11.9191,11.8992,11.9059,86973.0
2018-07-13 13:50:00,17.96,17.97,17.95,17.96,29260.0,11.9059,11.9125,11.8992,11.9059,29260.0
2018-07-13 13:55:00,17.96,17.96,17.95,17.96,17510.0,11.9059,11.9059,11.8992,11.9059,17510.0
2018-07-13 14:00:00,17.96,17.96,17.94,17.95,46969.0,11.9059,11.9059,11.8926,11.8992,46969.0
2018-07-13 14:05:00,17.94,17.95,17.94,17.94,30073.0,11.8926,11.8992,11.8926,11.8926,30073.0
2018-07-13 14:10:00,17.95,17.96,17.94,17.94,79459.0,11.8992,11.9059,11.8926,11.8926,79459.0
2018-07-13 14:15:00,17.95,17.95,17.91,17.91,108410.0,11.8992,11.8992,11.8727,11.8727,108410.0
2018-07-13 14:20:00,17.91,17.94,17.9,17.93,81552.0,11.8727,11.8926,11.8661,11.886,81552.0
2018-07-13 14:25:00,17.93,17.93,17.91,17.92,75695.0,11.886,11.886,11.8727,11.8794,75695.0
2018-07-13 14:30:00,17.91,17.93,17.9,17.91,64479.0,11.8727,11.886,11.8661,11.8727,64479.0
2018-07-13 14:35:00,17.91,17.91,17.9,17.91,36565.0,11.8727,11.8727,11.8661,11.8727,36565.0
2018-07-13 14:40:00,17.91,17.92,17.9,17.91,91640.0,11.8727,11.8794,11.8661,11.8727,91640.0
2018-07-13 14:45:00,17.91,17.92,17.9,17.91,64517.0,11.8727,11.8794,11.8661,11.8727,64517.0
2018-07-13 14:50:00,17.9,17.91,17.9,17.91,21631.0,11.8661,11.8727,11.8661,11.8727,21631.0
2018-07-13 14:55:00,17.91,17.93,17.9,17.91,91908.0,11.8727,11.886,11.8661,11.8727,91908.0
2018-07-13 15:00:00,17.91,17.93,17.91,17.93,62264.0,11.8727,11.886,11.8727,11.886,62264.0
2018-07-13 15:05:00,17.93,17.93,17.91,17.92,36296.0,11.886,11.886,11.8727,11.8794,36296.0
2018-07-13 15:10:00,17.91,17.93,17.9,17.93,107002.0,11.8727,11.886,11.8661,11.886,107002.0
2018-07-13 15:15:00,17.93,17.93,17.91,17.91,50438.0,11.886,11.886,11.8727,11.8727,50438.0
2018-07-13 15:20:00,17.91,17.92,17.9,17.91,110948.0,11.8727,11.8794,11.8661,11.8727,110948.0
2018-07-13 15:25:00,17.91,17.92,17.9,17.9,64210.0,11.8727,11.8794,11.8661,11.8661,64210.0
2018-07-13 15:30:00,17.9,17.92,17.9,17.92,63744.0,11.8661,11.8794,11.8661,11.8794,63744.0
2018-07-13 15:35:00,17.92,17.93,17.91,17.93,105150.0,11.8794,11.886,11.8727,11.886,105150.0
2018-07-13 15:40:00,17.93,17.94,17.91,17.91,150133.0,11.886,11.8926,11.8727,11.8727,150133.0
2018-07-13 15:45:00,17.91,17.92,17.88,17.89,234784.0,11.8727,11.8794,11.8528,11.8595,234784.0
2018-07-13 15:50:00,17.89,17.9,17.87,17.89,239348.0,11.8595,11.8661,11.8462,11.8595,239348.0
2018-07-13 15:55:00,17.89,17.91,17.89,17.9,485407.0,11.8595,11.8727,11.8595,11.8661,485407.0
2018-07-16 09:30:00,17.97,18.0,17.88,17.97,315968.0,11.9125,11.9324,11.8528,11.9125,315968.0
2018-07-16 09:35:00,17.96,17.98,17.9,17.93,94656.0,11.9059,11.9191,11.8661,11.886,94656.0
2018-07-16 09:40:00,17.93,17.94,17.88,17.91,62681.0,11.886,11.8926,11.8528,11.8727,62681.0
2018-07-16 09:45:00,17.91,17.92,17.87,17.9,138460.0,11.8727,11.8794,11.8462,11.8661,138460.0
2018-07-16 09:50:00,17.89,17.9,17.85,17.86,78816.0,11.8595,11.8661,11.833,11.8396,78816.0
2018-07-16 09:55:00,17.86,17.88,17.84,17.87,123178.0,11.8396,11.8528,11.8263,11.8462,123178.0
2018-07-16 10:00:00,17.87,17.88,17.84,17.85,49347.0,11.8462,11.8528,11.8263,11.833,49347.0
2018-07-16 10:05:00,17.84,17.85,17.82,17.82,74140.0,11.8263,11.833,11.8131,11.8131,74140.0
2018-07-16 10:10:00,17.82,17.83,17.77,17.78,182098.0,11.8131,11.8197,11.7799,11.7865,182098.0
2018-07-16 10:15:00,17.78,17.78,17.75,17.77,95576.0,11.7865,11.7865,11.7667,11.7799,95576.0
2018-07-16 10:20:00,17.76,17.79,17.73,17.75,140514.0,11.7733,11.7932,11.7534,11.7667,140514.0
2018-07-16 10:25:00,17.76,17.78,17.74,17.75,86126.0,11.7733,11.7865,11.76,11.7667,86126.0
2018-07-16 10:30:00,17.75,17.76,17.73,17.73,77759.0,11.7667,11.7733,11.7534,11.7534,77759.0
2018-07-16 10:35:00,17.73,17.79,17.73,17.74,231512.0,11.7534,11.7932,11.7534,11.76,231512.0
2018-07-16 10:40:00,17.74,17.77,17.74,17.76,169672.0,11.76,11.7799,11.76,11.7733,169672.0
2018-07-16 10:45:00,17.76,17.81,17.76,17.8,127960.0,11.7733,11.8064,11.7733,11.7998,127960.0
2018-07-16 10:50:00,17.8,17.82,17.77,17.78,134285.0,11.7998,11.8131,11.7799,11.7865,134285.0
2018-07-16 10:55:00,17.78,17.79,17.76,17.79,147595.0,11.7865,11.7932,11.7733,11.7932,147595.0
2018-07-16 11:00:00,17.79,17.79,17.75,17.75,68916.0,11.7932,11.7932,11.7667,11.7667,68916.0
2018-07-16 11:05:00,17.76,17.77,17.74,17.75,59205.0,11.7733,11.7799,11.76,11.7667,59205.0
2018-07-16 11:10:00,17.74,17.78,17.74,17.78,57367.0,11.76,11.7865,11.76,11.7865,57367.0
2018-07-16 11:15:00,17.77,17.78,17.75,17.76,53989.0,11.7799,11.7865,11.7667,11.7733,53989.0
2018-07-16 11:20:00,17.75,17.79,17.75,17.79,50659.0,11.7667,11.7932,11.7667,11.7932,50659.0
2018-07-16 11:25:00,17.79,17.79,17.78,17.79,49488.0,11.7932,11.7932,11.7865,11.7932,49488.0
2018-07-16 11:30:00,17.78,17.79,17.76,17.77,40204.0,11.7865,11.7932,11.7733,11.7799,40204.0
2018-07-16 11:35:00,17.77,17.8,17.76,17.78,91929.0,11.7799,11.7998,11.7733,11.7865,91929.0
2018-07-16 11:40:00,17.78,17.79,17.76,17.79,104534.0,11.7865,11.7932,11.7733,11.7932,104534.0
2018-07-16 11:45:00,17.79,17.8,17.77,17.8,56489.0,11.7932,11.7998,11.7799,11.7998,56489.0
2018-07-16 11:50:00,17.8,17.8,17.78,17.79,31271.0,11.7998,11.7998,11.7865,11.7932,31271.0
2018-07-16 11:55:00,17.79,17.79,17.78,17.79,21697.0,11.7932,11.7932,11.7865,11.7932,21697.0
2018-07-16 12:00:00,17.79,17.79,17.78,17.79,16458.0,11.7932,11.7932,11.7865,11.7932,16458.0
2018-07-16 12:05:00,17.79,17.81,17.78,17.8,72784.0,11.7932,11.8064,11.7865,11.7998,72784.0
2018-07-16 12:10:00,17.81,17.81,17.78,17.79,88205.0,11.8064,11.8064,11.7865,11.7932,88205.0
2018-07-16 12:15:00,17.79,17.79,17.78,17.79,19293.0,11.7932,11.7932,11.7865,11.7932,19293.0
2018-07-16 12:20:00,17.79,17.79,17.77,17.78,37845.0,11.7932,11.7932,11.7799,11.7865,37845.0
2018-07-16 12:25:00,17.78,17.78,17.76,17.76,30942.0,11.7865,11.7865,11.7733,11.7733,30942.0
2018-07-16 12:30:00,17.77,17.77,17.74,17.75,62730.0,11.7799,11.7799,11.76,11.7667,62730.0
2018-07-16 12:35:00,17.75,17.77,17.74,17.76,71001.0,11.7667,11.7799,11.76,11.7733,71001.0
2018-07-16 12:40:00,17.77,17.78,17.76,17.78,29845.0,11.7799,11.7865,11.7733,11.7865,29845.0
2018-07-16 12:45:00,17.78,17.79,17.77,17.79,49784.0,11.7865,11.7932,11.7799,11.7932,49784.0
2018-07-16 12:50:00,17.79,17.8,17.77,17.8,87604.0,11.7932,11.7998,11.7799,11.7998,87604.0
2018-07-16 12:55:00,17.8,17.83,17.79,17.82,135482.0,11.7998,11.8197,11.7932,11.8131,135482.0
2018-07-16 13:00:00,17.82,17.83,17.8,17.81,114368.0,11.8131,11.8197,11.7998,11.8064,114368.0
2018-07-16 13:05:00,17.82,17.82,17.8,17.81,52674.0,11.8131,11.8131,11.7998,11.8064,52674.0
2018-07-16 13:10:00,17.8,17.81,17.79,17.8,22315.0,11.7998,11.8064,11.7932,11.7998,22315.0
2018-07-16 13:15:00,17.79,17.81,17.79,17.81,48536.0,11.7932,11.8064,11.7932,11.8064,48536.0
2018-07-16 13:20:00,17.81,17.82,17.78,17.79,63758.0,11.8064,11.8131,11.7865,11.7932,63758.0
2018-07-16 13:25:00,17.79,17.82,17.79,17.8,45636.0,11.7932,11.8131,11.7932,11.7998,45636.0
2018-07-16 13:30:00,17.8,17.81,17.79,17.8,37439.0,11.7998,11.8064,11.7932,11.7998,37439.0
2018-07-16 13:35:00,17.8,17.81,17.8,17.8,45633.0,11.7998,11.8064,11.7998,11.7998,45633.0
2018-07-16 13:40:00,17.8,17.81,17.8,17.81,19169.0,11.7998,11.8064,11.7998,11.8064,19169.0
2018-07-16 13:45:00,17.8,17.81,17.79,17.8,46621.0,11.7998,11.8064,11.7932,11.7998,46621.0
2018-07-16 13:50:00,17.79,17.81,17.79,17.8,44363.0,11.7932,11.8064,11.7932,11.7998,44363.0
2018-07-16 13:55:00,17.8,17.81,17.78,17.79,61162.0,11.7998,11.8064,11.7865,11.7932,61162.0
2018-07-16 14:00:00,17.79,17.81,17.78,17.79,83750.0,11.7932,11.8064,11.7865,11.7932,83750.0
2018-07-16 14:05:00,17.79,17.8,17.77,17.79,25554.0,11.7932,11.7998,11.7799,11.7932,25554.0
2018-07-16 14:10:00,17.79,17.8,17.78,17.8,40881.0,11.7932,11.7998,11.7865,11.7998,40881.0
2018-07-16 14:15:00,17.8,17.8,17.79,17.79,29528.0,11.7998,11.7998,11.7932,11.7932,29528.0
2018-07-16 14:20:00,17.8,17.81,17.79,17.79,87413.0,11.7998,11.8064,11.7932,11.7932,87413.0
2018-07-16 14:25:00,17.8,17.8,17.79,17.8,20644.0,11.7998,11.7998,11.7932,11.7998,20644.0
2018-07-16 14:30:00,17.8,17.8,17.79,17.79,30905.0,11.7998,11.7998,11.7932,11.7932,30905.0
2018-07-16 14:35:00,17.8,17.8,17.78,17.79,51817.0,11.7998,11.7998,11.7865,11.7932,51817.0
2018-07-16 14:40:00,17.79,17.79,17.77,17.77,62999.0,11.7932,11.7932,11.7799,11.7799,62999.0
2018-07-16 14:45:00,17.78,17.78,17.77,17.78,69151.0,11.7865,11.7865,11.7799,11.7865,69151.0
2018-07-16 14:50:00,17.78,17.78,17.74,17.77,203753.0,11.7865,11.7865,11.76,11.7799,203753.0
2018-07-16 14:55:00,17.77,17.78,17.76,17.78,50430.0,11.7799,11.7865,11.7733,11.7865,50430.0
2018-07-16 15:00:00,17.78,17.8,17.77,17.78,67057.0,11.7865,11.7998,11.7799,11.7865,67057.0
2018-07-16 15:05:00,17.78,17.8,17.77,17.78,74550.0,11.7865,11.7998,11.7799,11.7865,74550.0
2018-07-16 15:10:00,17.78,17.81,17.77,17.81,53518.0,11.7865,11.8064,11.7799,11.8064,53518.0
2018-07-16 15:15:00,17.81,17.83,17.79,17.82,127426.0,11.8064,11.8197,11.7932,11.8131,127426.0
2018-07-16 15:20:00,17.83,17.84,17.81,17.82,57160.0,11.8197,11.8263,11.8064,11.8131,57160.0
2018-07-16 15:25:00,17.81,17.82,17.79,17.8,115854.0,11.8064,11.8131,11.7932,11.7998,115854.0
2018-07-16 15:30:00,17.8,17.8,17.78,17.79,61751.0,11.7998,11.7998,11.7865,11.7932,61751.0
2018-07-16 15:35:00,17.79,17.8,17.78,17.8,109959.0,11.7932,11.7998,11.7865,11.7998,109959.0
2018-07-16 15:40:00,17.8,17.8,17.77,17.77,153188.0,11.7998,11.7998,11.7799,11.7799,153188.0
2018-07-16 15:45:00,17.78,17.78,17.77,17.78,169935.0,11.7865,11.7865,11.7799,11.7865,169935.0
2018-07-16 15:50:00,17.78,17.81,17.77,17.8,303653.0,11.7865,11.8064,11.7799,11.7998,303653.0
2018-07-16 15:55:00,17.8,17.81,17.76,17.8,912782.0,11.7998,11.8064,11.7733,11.7998,912782.0
2018-07-17 09:30:00,17.71,17.77,17.62,17.64,432410.0,11.7401,11.7799,11.6805,11.6937,432410.0
2018-07-17 09:35:00,17.64,17.69,17.6,17.64,380295.0,11.6937,11.7269,11.6672,11.6937,380295.0
2018-07-17 09:40:00,17.64,17.66,17.58,17.59,147411.0,11.6937,11.707,11.654,11.6606,147411.0
2018-07-17 09:45:00,17.59,17.62,17.55,17.62,274735.0,11.6606,11.6805,11.6341,11.6805,274735.0
2018-07-17 09:50:00,17.62,17.65,17.59,17.63,220170.0,11.6805,11.7004,11.6606,11.6871,220170.0
2018-07-17 09:55:00,17.63,17.68,17.62,17.64,353154.0,11.6871,11.7203,11.6805,11.6937,353154.0
2018-07-17 10:00:00,17.64,17.69,17.63,17.67,175207.0,11.6937,11.7269,11.6871,11.7136,175207.0
2018-07-17 10:05:00,17.67,17.67,17.63,17.65,62717.0,11.7136,11.7136,11.6871,11.7004,62717.0
2018-07-17 10:10:00,17.65,17.69,17.65,17.68,123307.0,11.7004,11.7269,11.7004,11.7203,123307.0
2018-07-17 10:15:00,17.69,17.73,17.67,17.73,129198.0,11.7269,11.7534,11.7136,11.7534,129198.0
2018-07-17 10:20:00,17.72,17.73,17.67,17.69,124260.0,11.7468,11.7534,11.7136,11.7269,124260.0
2018-07-17 10:25:00,17.69,17.74,17.67,17.73,189331.0,11.7269,11.76,11.7136,11.7534,189331.0
2018-07-17 10:30:00,17.73,17.75,17.68,17.68,483287.0,11.7534,11.7667,11.7203,11.7203,483287.0
2018-07-17 10:35:00,17.68,17.71,17.68,17.7,93275.0,11.7203,11.7401,11.7203,11.7335,93275.0
2018-07-17 10:40:00,17.7,17.73,17.69,17.7,64696.0,11.7335,11.7534,11.7269,11.7335,64696.0
2018-07-17 10:45:00,17.7,17.7,17.64,17.65,131228.0,11.7335,11.7335,11.6937,11.7004,131228.0
2018-07-17 10:50:00,17.65,17.65,17.64,17.64,35247.0,11.7004,11.7004,11.6937,11.6937,35247.0
2018-07-17 10:55:00,17.65,17.67,17.64,17.66,125652.0,11.7004,11.7136,11.6937,11.707,125652.0
2018-07-17 11:00:00,17.66,17.72,17.65,17.7,554050.0,11.707,11.7468,11.7004,11.7335,554050.0
2018-07-17 11:05:00,17.7,17.72,17.65,17.71,414401.0,11.7335,11.7468,11.7004,11.7401,414401.0
2018-07-17 11:10:00,17.7,17.76,17.69,17.72,314345.0,11.7335,11.7733,11.7269,11.7468,314345.0
2018-07-17 11:15:00,17.72,17.73,17.69,17.73,77379.0,11.7468,11.7534,11.7269,11.7534,77379.0
2018-07-17 11:20:00,17.73,17.75,17.71,17.74,142871.0,11.7534,11.7667,11.7401,11.76,142871.0
2018-07-17 11:25:00,17.74,17.74,17.72,17.73,30329.0,11.76,11.76,11.7468,11.7534,30329.0
2018-07-17 11:30:00,17.72,17.74,17.71,17.73,46300.0,11.7468,11.76,11.7401,11.7534,46300.0
2018-07-17 11:35:00,17.73,17.73,17.7,17.7,32767.0,11.7534,11.7534,11.7335,11.7335,32767.0
2018-07-17 11:40:00,17.71,17.71,17.69,17.7,39055.0,11.7401,11.7401,11.7269,11.7335,39055.0
2018-07-17 11:45:00,17.7,17.73,17.69,17.72,56638.0,11.7335,11.7534,11.7269,11.7468,56638.0
2018-07-17 11:50:00,17.71,17.73,17.69,17.7,48009.0,11.7401,11.7534,11.7269,11.7335,48009.0
2018-07-17 11:55:00,17.7,17.72,17.7,17.71,27998.0,11.7335,11.7468,11.7335,11.7401,27998.0
2018-07-17 12:00:00,17.71,17.73,17.7,17.72,302500.0,11.7401,11.7534,11.7335,11.7468,302500.0
2018-07-17 12:05:00,17.72,17.72,17.69,17.71,76921.0,11.7468,11.7468,11.7269,11.7401,76921.0
2018-07-17 12:10:00,17.71,17.71,17.68,17.69,61468.0,11.7401,11.7401,11.7203,11.7269,61468.0
2018-07-17 12:15:00,17.69,17.74,17.68,17.72,60872.0,11.7269,11.76,11.7203,11.7468,60872.0
2018-07-17 12:20:00,17.73,17.74,17.72,17.73,61572.0,11.7534,11.76,11.7468,11.7534,61572.0
2018-07-17 12:25:00,17.72,17.74,17.72,17.72,159254.0,11.7468,11.76,11.7468,11.7468,159254.0
2018-07-17 12:30:00,17.72,17.73,17.7,17.73,60252.0,11.7468,11.7534,11.7335,11.7534,60252.0
2018-07-17 12:35:00,17.73,17.73,17.71,17.71,24456.0,11.7534,11.7534,11.7401,11.7401,24456.0
2018-07-17 12:40:00,17.71,17.75,17.71,17.73,64546.0,11.7401,11.7667,11.7401,11.7534,64546.0
2018-07-17 12:45:00,17.73,17.74,17.73,17.74,45423.0,11.7534,11.76,11.7534,11.76,45423.0
2018-07-17 12:50:00,17.73,17.74,17.73,17.74,26046.0,11.7534,11.76,11.7534,11.76,26046.0
2018-07-17 12:55:00,17.73,17.77,17.73,17.76,159398.0,11.7534,11.7799,11.7534,11.7733,159398.0
2018-07-17 13:00:00,17.76,17.77,17.72,17.73,66102.0,11.7733,11.7799,11.7468,11.7534,66102.0
2018-07-17 13:05:00,17.73,17.73,17.7,17.71,37241.0,11.7534,11.7534,11.7335,11.7401,37241.0
2018-07-17 13:10:00,17.7,17.72,17.7,17.71,53620.0,11.7335,11.7468,11.7335,11.7401,53620.0
2018-07-17 13:15:00,17.72,17.74,17.7,17.73,64226.0,11.7468,11.76,11.7335,11.7534,64226.0
2018-07-17 13:20:00,17.73,17.75,17.73,17.74,71795.0,11.7534,11.7667,11.7534,11.76,71795.0
2018-07-17 13:25:00,17.73,17.74,17.72,17.73,26608.0,11.7534,11.76,11.7468,11.7534,26608.0
2018-07-17 13:30:00,17.73,17.77,17.73,17.76,69988.0,11.7534,11.7799,11.7534,11.7733,69988.0
2018-07-17 13:35:00,17.77,17.77,17.75,17.77,41437.0,11.7799,11.7799,11.7667,11.7799,41437.0
2018-07-17 13:40:00,17.77,17.78,17.75,17.78,53260.0,11.7799,11.7865,11.7667,11.7865,53260.0
2018-07-17 13:45:00,17.78,17.78,17.76,17.77,81453.0,11.7865,11.7865,11.7733,11.7799,81453.0
2018-07-17 13:50:00,17.77,17.77,17.76,17.77,37944.0,11.7799,11.7799,11.7733,11.7799,37944.0
2018-07-17 13:55:00,17.77,17.77,17.76,17.76,32123.0,11.7799,11.7799,11.7733,11.7733,32123.0
2018-07-17 14:00:00,17.77,17.77,17.74,17.75,72336.0,11.7799,11.7799,11.76,11.7667,72336.0
2018-07-17 14:05:00,17.74,17.75,17.73,17.73,38755.0,11.76,11.7667,11.7534,11.7534,38755.0
2018-07-17 14:10:00,17.73,17.74,17.72,17.73,56136.0,11.7534,11.76,11.7468,11.7534,56136.0
2018-07-17 14:15:00,17.73,17.74,17.71,17.71,110242.0,11.7534,11.76,11.7401,11.7401,110242.0
2018-07-17 14:20:00,17.71,17.74,17.71,17.72,84120.0,11.7401,11.76,11.7401,11.7468,84120.0
2018-07-17 14:25:00,17.73,17.76,17.71,17.75,216161.0,11.7534,11.7733,11.7401,11.7667,216161.0
2018-07-17 14:30:00,17.75,17.78,17.73,17.73,275321.0,11.7667,11.7865,11.7534,11.7534,275321.0
2018-07-17 14:35:00,17.73,17.74,17.72,17.73,42032.0,11.7534,11.76,11.7468,11.7534,42032.0
2018-07-17 14:40:00,17.73,17.75,17.72,17.73,139598.0,11.7534,11.7667,11.7468,11.7534,139598.0
2018-07-17 14:45:00,17.73,17.76,17.73,17.75,119808.0,11.7534,11.7733,11.7534,11.7667,119808.0
2018-07-17 14:50:00,17.75,17.78,17.75,17.78,86148.0,11.7667,11.7865,11.7667,11.7865,86148.0
2018-07-17 14:55:00,17.78,17.78,17.72,17.74,184409.0,11.7865,11.7865,11.7468,11.76,184409.0
2018-07-17 15:00:00,17.74,17.75,17.73,17.75,61586.0,11.76,11.7667,11.7534,11.7667,61586.0
2018-07-17 15:05:00,17.75,17.75,17.73,17.73,75810.0,11.7667,11.7667,11.7534,11.7534,75810.0
2018-07-17 15:10:00,17.73,17.74,17.72,17.73,59221.0,11.7534,11.76,11.7468,11.7534,59221.0
2018-07-17 15:15:00,17.73,17.75,17.72,17.75,110554.0,11.7534,11.7667,11.7468,11.7667,110554.0
2018-07-17 15:20:00,17.75,17.76,17.73,17.76,95978.0,11.7667,11.7733,11.7534,11.7733,95978.0
2018-07-17 15:25:00,17.76,17.76,17.74,17.75,116689.0,11.7733,11.7733,11.76,11.7667,116689.0
2018-07-17 15:30:00,17.74,17.76,17.73,17.73,186956.0,11.76,11.7733,11.7534,11.7534,186956.0
2018-07-17 15:35:00,17.73,17.75,17.73,17.75,115921.0,11.7534,11.7667,11.7534,11.7667,115921.0
2018-07-17 15:40:00,17.74,17.75,17.73,17.73,128684.0,11.76,11.7667,11.7534,11.7534,128684.0
2018-07-17 15:45:00,17.73,17.74,17.72,17.73,179542.0,11.7534,11.76,11.7468,11.7534,179542.0
2018-07-17 15:50:00,17.72,17.73,17.71,17.71,243727.0,11.7468,11.7534,11.7401,11.7401,243727.0
2018-07-17 15:55:00,17.71,17.72,17.69,17.69,587299.0,11.7401,11.7468,11.7269,11.7269,587299.0
2018-07-18 09:30:00,17.6,17.64,17.54,17.62,188040.0,11.6672,11.6937,11.6274,11.6805,188040.0
2018-07-18 09:35:00,17.61,17.63,17.57,17.59,122247.0,11.6739,11.6871,11.6473,11.6606,122247.0
2018-07-18 09:40:00,17.59,17.61,17.55,17.6,73657.0,11.6606,11.6739,11.6341,11.6672,73657.0
2018-07-18 09:45:00,17.6,17.6,17.51,17.54,106124.0,11.6672,11.6672,11.6076,11.6274,106124.0
2018-07-18 09:50:00,17.54,17.57,17.52,17.56,85301.0,11.6274,11.6473,11.6142,11.6407,85301.0
2018-07-18 09:55:00,17.57,17.59,17.56,17.58,70827.0,11.6473,11.6606,11.6407,11.654,70827.0
2018-07-18 10:00:00,17.57,17.58,17.53,17.55,50875.0,11.6473,11.654,11.6208,11.6341,50875.0
2018-07-18 10:05:00,17.55,17.57,17.54,17.57,65648.0,11.6341,11.6473,11.6274,11.6473,65648.0
2018-07-18 10:10:00,17.56,17.57,17.55,17.55,49246.0,11.6407,11.6473,11.6341,11.6341,49246.0
2018-07-18 10:15:00,17.55,17.58,17.54,17.57,59778.0,11.6341,11.654,11.6274,11.6473,59778.0
2018-07-18 10:20:00,17.57,17.6,17.56,17.57,76885.0,11.6473,11.6672,11.6407,11.6473,76885.0
2018-07-18 10:25:00,17.57,17.57,17.55,17.56,31535.0,11.6473,11.6473,11.6341,11.6407,31535.0
2018-07-18 10:30:00,17.55,17.58,17.53,17.57,108060.0,11.6341,11.654,11.6208,11.6473,108060.0
2018-07-18 10:35:00,17.57,17.58,17.55,17.58,79199.0,11.6473,11.654,11.6341,11.654,79199.0
2018-07-18 10:40:00,17.58,17.61,17.58,17.61,92878.0,11.654,11.6739,11.654,11.6739,92878.0
2018-07-18 10:45:00,17.61,17.61,17.59,17.61,64388.0,11.6739,11.6739,11.6606,11.6739,64388.0
2018-07-18 10:50:00,17.61,17.66,17.6,17.64,103363.0,11.6739,11.707,11.6672,11.6937,103363.0
2018-07-18 10:55:00,17.65,17.69,17.64,17.68,98976.0,11.7004,11.7269,11.6937,11.7203,98976.0
2018-07-18 11:00:00,17.69,17.69,17.65,17.66,58240.0,11.7269,11.7269,11.7004,11.707,58240.0
2018-07-18 11:05:00,17.66,17.69,17.65,17.68,77577.0,11.707,11.7269,11.7004,11.7203,77577.0
2018-07-18 11:10:00,17.68,17.68,17.65,17.66,50847.0,11.7203,11.7203,11.7004,11.707,50847.0
2018-07-18 11:15:00,17.66,17.68,17.65,17.66,57826.0,11.707,11.7203,11.7004,11.707,57826.0
2018-07-18 11:20:00,17.66,17.7,17.64,17.7,114256.0,11.707,11.7335,11.6937,11.7335,114256.0
2018-07-18 11:25:00,17.7,17.7,17.68,17.7,52233.0,11.7335,11.7335,11.7203,11.7335,52233.0
2018-07-18 11:30:00,17.7,17.73,17.7,17.73,46140.0,11.7335,11.7534,11.7335,11.7534,46140.0
2018-07-18 11:35:00,17.73,17.75,17.72,17.73,41472.0,11.7534,11.7667,11.7468,11.7534,41472.0
2018-07-18 11:40:00,17.74,17.77,17.73,17.76,47649.0,11.76,11.7799,11.7534,11.7733,47649.0
2018-07-18 11:45:00,17.75,17.77,17.75,17.76,47019.0,11.7667,11.7799,11.7667,11.7733,47019.0
2018-07-18 11:50:00,17.75,17.77,17.74,17.77,74572.0,11.7667,11.7799,11.76,11.7799,74572.0
2018-07-18 11:55:00,17.77,17.8,17.77,17.8,40504.0,11.7799,11.7998,11.7799,11.7998,40504.0
2018-07-18 12:00:00,17.8,17.81,17.79,17.81,91828.0,11.7998,11.8064,11.7932,11.8064,91828.0
2018-07-18 12:05:00,17.8,17.82,17.79,17.8,55645.0,11.7998,11.8131,11.7932,11.7998,55645.0
2018-07-18 12:10:00,17.8,17.85,17.8,17.85,79071.0,11.7998,11.833,11.7998,11.833,79071.0
2018-07-18 12:15:00,17.85,17.86,17.84,17.85,87783.0,11.833,11.8396,11.8263,11.833,87783.0
2018-07-18 12:20:00,17.85,17.86,17.83,17.85,51656.0,11.833,11.8396,11.8197,11.833,51656.0
2018-07-18 12:25:00,17.85,17.88,17.84,17.88,110101.0,11.833,11.8528,11.8263,11.8528,110101.0
2018-07-18 12:30:00,17.88,17.88,17.83,17.85,103492.0,11.8528,11.8528,11.8197,11.833,103492.0
2018-07-18 12:35:00,17.85,17.87,17.84,17.86,34711.0,11.833,11.8462,11.8263,11.8396,34711.0
2018-07-18 12:40:00,17.86,17.86,17.84,17.86,53358.0,11.8396,11.8396,11.8263,11.8396,53358.0
2018-07-18 12:45:00,17.86,17.88,17.85,17.87,41266.0,11.8396,11.8528,11.833,11.8462,41266.0
2018-07-18 12:50:00,17.87,17.87,17.85,17.87,41141.0,11.8462,11.8462,11.833,11.8462,41141.0
2018-07-18 12:55:00,17.86,17.87,17.81,17.82,52679.0,11.8396,11.8462,11.8064,11.8131,52679.0
2018-07-18 13:00:00,17.82,17.83,17.8,17.82,48567.0,11.8131,11.8197,11.7998,11.8131,48567.0
2018-07-18 13:05:00,17.83,17.84,17.81,17.82,57839.0,11.8197,11.8263,11.8064,11.8131,57839.0
2018-07-18 13:10:00,17.82,17.82,17.81,17.81,21176.0,11.8131,11.8131,11.8064,11.8064,21176.0
2018-07-18 13:15:00,17.81,17.83,17.81,17.82,58056.0,11.8064,11.8197,11.8064,11.8131,58056.0
2018-07-18 13:20:00,17.82,17.83,17.76,17.8,133469.0,11.8131,11.8197,11.7733,11.7998,133469.0
2018-07-18 13:25:00,17.79,17.8,17.78,17.8,86139.0,11.7932,11.7998,11.7865,11.7998,86139.0
2018-07-18 13:30:00,17.8,17.82,17.79,17.82,81484.0,11.7998,11.8131,11.7932,11.8131,81484.0
2018-07-18 13:35:00,17.82,17.83,17.79,17.79,59465.0,11.8131,11.8197,11.7932,11.7932,59465.0
2018-07-18 13:40:00,17.79,17.8,17.78,17.79,36784.0,11.7932,11.7998,11.7865,11.7932,36784.0
2018-07-18 13:45:00,17.79,17.79,17.76,17.77,63559.0,11.7932,11.7932,11.7733,11.7799,63559.0
2018-07-18 13:50:00,17.76,17.79,17.75,17.77,75318.0,11.7733,11.7932,11.7667,11.7799,75318.0
2018-07-18 13:55:00,17.76,17.77,17.75,17.76,31472.0,11.7733,11.7799,11.7667,11.7733,31472.0
2018-07-18 14:00:00,17.76,17.77,17.75,17.76,52332.0,11.7733,11.7799,11.7667,11.7733,52332.0
2018-07-18 14:05:00,17.76,17.76,17.74,17.75,24167.0,11.7733,11.7733,11.76,11.7667,24167.0
2018-07-18 14:10:00,17.75,17.75,17.72,17.75,45029.0,11.7667,11.7667,11.7468,11.7667,45029.0
2018-07-18 14:15:00,17.75,17.77,17.74,17.77,71111.0,11.7667,11.7799,11.76,11.7799,71111.0
2018-07-18 14:20:00,17.77,17.79,17.75,17.78,237682.0,11.7799,11.7932,11.7667,11.7865,237682.0
2018-07-18 14:25:00,17.78,17.83,17.77,17.83,85076.0,11.7865,11.8197,11.7799,11.8197,85076.0
2018-07-18 14:30:00,17.82,17.83,17.79,17.8,104473.0,11.8131,11.8197,11.7932,11.7998,104473.0
2018-07-18 14:35:00,17.8,17.8,17.77,17.78,73375.0,11.7998,11.7998,11.7799,11.7865,73375.0
2018-07-18 14:40:00,17.78,17.79,17.77,17.79,62205.0,11.7865,11.7932,11.7799,11.7932,62205.0
2018-07-18 14:45:00,17.79,17.79,17.77,17.78,75485.0,11.7932,11.7932,11.7799,11.7865,75485.0
2018-07-18 14:50:00,17.77,17.79,17.77,17.79,78487.0,11.7799,11.7932,11.7799,11.7932,78487.0
2018-07-18 14:55:00,17.79,17.79,17.77,17.78,84066.0,11.7932,11.7932,11.7799,11.7865,84066.0
2018-07-18 15:00:00,17.78,17.79,17.77,17.79,68605.0,11.7865,11.7932,11.7799,11.7932,68605.0
2018-07-18 15:05:00,17.79,17.79,17.77,17.77,61952.0,11.7932,11.7932,11.7799,11.7799,61952.0
2018-07-18 15:10:00,17.78,17.78,17.76,17.77,76145.0,11.7865,11.7865,11.7733,11.7799,76145.0
2018-07-18 15:15:00,17.76,17.77,17.76,17.77,37098.0,11.7733,11.7799,11.7733,11.7799,37098.0
2018-07-18 15:20:00,17.77,17.79,17.76,17.78,90162.0,11.7799,11.7932,11.7733,11.7865,90162.0
2018-07-18 15:25:00,17.78,17.79,17.76,17.79,110594.0,11.7865,11.7932,11.7733,11.7932,110594.0
2018-07-18 15:30:00,17.79,17.8,17.78,17.79,64171.0,11.7932,11.7998,11.7865,11.7932,64171.0
2018-07-18 15:35:00,17.79,17.79,17.78,17.79,60035.0,11.7932,11.7932,11.7865,11.7932,60035.0
2018-07-18 15:40:00,17.79,17.8,17.78,17.8,89747.0,11.7932,11.7998,11.7865,11.7998,89747.0
2018-07-18 15:45:00,17.8,17.81,17.79,17.8,170811.0,11.7998,11.8064,11.7932,11.7998,170811.0
2018-07-18 15:50:00,17.8,17.81,17.76,17.77,306765.0,11.7998,11.8064,11.7733,11.7799,306765.0
2018-07-18 15:55:00,17.76,17.79,17.76,17.78,508396.0,11.7733,11.7932,11.7733,11.7865,508396.0
2018-07-19 09:30:00,17.96,18.16,17.92,18.1,846317.0,11.9059,12.0385,11.8794,11.9987,846317.0
2018-07-19 09:35:00,18.1,18.14,18.05,18.09,660284.0,11.9987,12.0252,11.9655,11.992,660284.0
2018-07-19 09:40:00,18.09,18.17,18.05,18.07,470365.0,11.992,12.0451,11.9655,11.9788,470365.0
2018-07-19 09:45:00,18.07,18.1,18.04,18.05,311595.0,11.9788,11.9987,11.9589,11.9655,311595.0
2018-07-19 09:50:00,18.05,18.15,18.05,18.15,315218.0,11.9655,12.0318,11.9655,12.0318,315218.0
2018-07-19 09:55:00,18.15,18.28,18.14,18.27,500384.0,12.0318,12.118,12.0252,12.1114,500384.0
2018-07-19 10:00:00,18.27,18.37,18.25,18.37,412479.0,12.1114,12.1777,12.0981,12.1777,412479.0
2018-07-19 10:05:00,18.37,18.45,18.21,18.23,801925.0,12.1777,12.2307,12.0716,12.0849,801925.0
2018-07-19 10:10:00,18.24,18.29,18.23,18.26,220472.0,12.0915,12.1246,12.0849,12.1047,220472.0
2018-07-19 10:15:00,18.26,18.27,18.25,18.26,476556.0,12.1047,12.1114,12.0981,12.1047,476556.0
2018-07-19 10:20:00,18.25,18.26,18.08,18.09,455560.0,12.0981,12.1047,11.9854,11.992,455560.0
2018-07-19 10:25:00,18.09,18.14,18.0,18.0,295792.0,11.992,12.0252,11.9324,11.9324,295792.0
2018-07-19 10:30:00,18.01,18.12,18.0,18.12,275782.0,11.939,12.0119,11.9324,12.0119,275782.0
2018-07-19 10:35:00,18.13,18.16,18.11,18.11,186019.0,12.0186,12.0385,12.0053,12.0053,186019.0
2018-07-19 10:40:00,18.12,18.12,18.05,18.05,258051.0,12.0119,12.0119,11.9655,11.9655,258051.0
2018-07-19 10:45:00,18.05,18.06,18.01,18.03,225159.0,11.9655,11.9722,11.939,11.9523,225159.0
2018-07-19 10:50:00,18.03,18.13,17.99,18.07,460323.0,11.9523,12.0186,11.9258,11.9788,460323.0
2018-07-19 10:55:00,18.07,18.09,18.04,18.05,110506.0,11.9788,11.992,11.9589,11.9655,110506.0
2018-07-19 11:00:00,18.05,18.07,18.05,18.05,85233.0,11.9655,11.9788,11.9655,11.9655,85233.0
2018-07-19 11:05:00,18.05,18.1,18.03,18.06,250327.0,11.9655,11.9987,11.9523,11.9722,250327.0
2018-07-19 11:10:00,18.07,18.11,18.06,18.08,276563.0,11.9788,12.0053,11.9722,11.9854,276563.0
2018-07-19 11:15:00,18.08,18.09,18.05,18.05,174985.0,11.9854,11.992,11.9655,11.9655,174985.0
2018-07-19 11:20:00,18.05,18.05,18.01,18.02,84094.0,11.9655,11.9655,11.939,11.9456,84094.0
2018-07-19 11:25:00,18.02,18.02,17.97,17.98,283756.0,11.9456,11.9456,11.9125,11.9191,283756.0
2018-07-19 11:30:00,17.98,17.99,17.92,17.95,184865.0,11.9191,11.9258,11.8794,11.8992,184865.0
2018-07-19 11:35:00,17.94,17.96,17.92,17.95,142810.0,11.8926,11.9059,11.8794,11.8992,142810.0
2018-07-19 11:40:00,17.95,18.0,17.94,18.0,121534.0,11.8992,11.9324,11.8926,11.9324,121534.0
2018-07-19 11:45:00,17.99,18.0,17.96,17.96,56997.0,11.9258,11.9324,11.9059,11.9059,56997.0
2018-07-19 11:50:00,17.96,17.98,17.9,17.95,156822.0,11.9059,11.9191,11.8661,11.8992,156822.0
2018-07-19 11:55:00,17.95,18.0,17.95,18.0,87905.0,11.8992,11.9324,11.8992,11.9324,87905.0
2018-07-19 12:00:00,18.0,18.0,17.97,17.98,91967.0,11.9324,11.9324,11.9125,11.9191,91967.0
2018-07-19 12:05:00,17.98,18.0,17.98,17.99,55295.0,11.9191,11.9324,11.9191,11.9258,55295.0
2018-07-19 12:10:00,17.98,18.02,17.98,18.02,116542.0,11.9191,11.9456,11.9191,11.9456,116542.0
2018-07-19 12:15:00,18.02,18.07,18.01,18.06,122606.0,11.9456,11.9788,11.939,11.9722,122606.0
2018-07-19 12:20:00,18.05,18.07,18.05,18.06,95220.0,11.9655,11.9788,11.9655,11.9722,95220.0
2018-07-19 12:25:00,18.06,18.1,18.05,18.06,131236.0,11.9722,11.9987,11.9655,11.9722,131236.0
2018-07-19 12:30:00,18.05,18.1,18.05,18.09,101611.0,11.9655,11.9987,11.9655,11.992,101611.0
2018-07-19 12:35:00,18.1,18.1,18.06,18.06,61003.0,11.9987,11.9987,11.9722,11.9722,61003.0
2018-07-19 12:40:00,18.06,18.07,18.02,18.04,216778.0,11.9722,11.9788,11.9456,11.9589,216778.0
2018-07-19 12:45:00,18.03,18.04,18.0,18.01,66659.0,11.9523,11.9589,11.9324,11.939,66659.0
2018-07-19 12:50:00,18.0,18.02,17.99,18.02,84860.0,11.9324,11.9456,11.9258,11.9456,84860.0
2018-07-19 12:55:00,18.01,18.02,18.0,18.01,47891.0,11.939,11.9456,11.9324,11.939,47891.0
2018-07-19 13:00:00,18.01,18.05,17.99,18.0,123307.0,11.939,11.9655,11.9258,11.9324,123307.0
2018-07-19 13:05:00,17.99,18.02,17.98,17.99,835772.0,11.9258,11.9456,11.9191,11.9258,835772.0
2018-07-19 13:10:00,18.0,18.05,17.99,18.05,84451.0,11.9324,11.9655,11.9258,11.9655,84451.0
2018-07-19 13:15:00,18.05,18.05,18.02,18.04,47336.0,11.9655,11.9655,11.9456,11.9589,47336.0
2018-07-19 13:20:00,18.04,18.06,18.04,18.05,98647.0,11.9589,11.9722,11.9589,11.9655,98647.0
2018-07-19 13:25:00,18.05,18.09,18.04,18.09,142848.0,11.9655,11.992,11.9589,11.992,142848.0
2018-07-19 13:30:00,18.09,18.09,18.02,18.02,64433.0,11.992,11.992,11.9456,11.9456,64433.0
2018-07-19 13:35:00,18.03,18.08,18.02,18.05,108447.0,11.9523,11.9854,11.9456,11.9655,108447.0
2018-07-19 13:40:00,18.05,18.08,18.05,18.07,66312.0,11.9655,11.9854,11.9655,11.9788,66312.0
2018-07-19 13:45:00,18.07,18.11,18.05,18.08,276072.0,11.9788,12.0053,11.9655,11.9854,276072.0
2018-07-19 13:50:00,18.09,18.11,18.07,18.1,160867.0,11.992,12.0053,11.9788,11.9987,160867.0
2018-07-19 13:55:00,18.1,18.11,18.09,18.11,81501.0,11.9987,12.0053,11.992,12.0053,81501.0
2018-07-19 14:00:00,18.11,18.16,18.09,18.15,117666.0,12.0053,12.0385,11.992,12.0318,117666.0
2018-07-19 14:05:00,18.16,18.2,18.15,18.19,124321.0,12.0385,12.065,12.0318,12.0583,124321.0
2018-07-19 14:10:00,18.18,18.19,18.16,18.16,62561.0,12.0517,12.0583,12.0385,12.0385,62561.0
2018-07-19 14:15:00,18.17,18.18,18.16,18.17,118588.0,12.0451,12.0517,12.0385,12.0451,118588.0
2018-07-19 14:20:00,18.18,18.22,18.17,18.21,228887.0,12.0517,12.0782,12.0451,12.0716,228887.0
2018-07-19 14:25:00,18.21,18.21,18.16,18.16,80658.0,12.0716,12.0716,12.0385,12.0385,80658.0
2018-07-19 14:30:00,18.16,18.17,18.15,18.16,142440.0,12.0385,12.0451,12.0318,12.0385,142440.0
2018-07-19 14:35:00,18.17,18.17,18.15,18.15,73444.0,12.0451,12.0451,12.0318,12.0318,73444.0
2018-07-19 14:40:00,18.15,18.16,18.11,18.12,106387.0,12.0318,12.0385,12.0053,12.0119,106387.0
2018-07-19 14:45:00,18.13,18.13,18.11,18.12,206314.0,12.0186,12.0186,12.0053,12.0119,206314.0
2018-07-19 14:50:00,18.12,18.12,18.1,18.11,140279.0,12.0119,12.0119,11.9987,12.0053,140279.0
2018-07-19 14:55:00,18.1,18.11,18.07,18.07,90011.0,11.9987,12.0053,11.9788,11.9788,90011.0
2018-07-19 15:00:00,18.07,18.08,18.06,18.07,77245.0,11.9788,11.9854,11.9722,11.9788,77245.0
2018-07-19 15:05:00,18.07,18.09,18.06,18.07,119663.0,11.9788,11.992,11.9722,11.9788,119663.0
2018-07-19 15:10:00,18.08,18.08,18.03,18.05,97578.0,11.9854,11.9854,11.9523,11.9655,97578.0
2018-07-19 15:15:00,18.04,18.05,18.01,18.02,123909.0,11.9589,11.9655,11.939,11.9456,123909.0
2018-07-19 15:20:00,18.02,18.03,18.0,18.01,93670.0,11.9456,11.9523,11.9324,11.939,93670.0
2018-07-19 15:25:00,18.01,18.03,17.99,18.02,163507.0,11.939,11.9523,11.9258,11.9456,163507.0
2018-07-19 15:30:00,18.02,18.03,18.0,18.03,208960.0,11.9456,11.9523,11.9324,11.9523,208960.0
2018-07-19 15:35:00,18.03,18.03,18.0,18.01,186550.0,11.9523,11.9523,11.9324,11.939,186550.0
2018-07-19 15:40:00,18.01,18.07,18.0,18.06,330346.0,11.939,11.9788,11.9324,11.9722,330346.0
2018-07-19 15:45:00,18.06,18.07,18.0,18.01,227763.0,11.9722,11.9788,11.9324,11.939,227763.0
2018-07-19 15:50:00,18.0,18.01,17.97,18.0,361393.0,11.9324,11.939,11.9125,11.9324,361393.0
2018-07-19 15:55:00,18.0,18.0,17.97,18.0,605424.0,11.9324,11.9324,11.9125,11.9324,605424.0
2018-07-20 09:30:00,17.97,18.07,17.97,18.0,667161.0,11.9125,11.9788,11.9125,11.9324,667161.0
2018-07-20 09:35:00,18.0,18.01,17.97,18.0,146896.0,11.9324,11.939,11.9125,11.9324,146896.0
2018-07-20 09:40:00,18.0,18.02,17.94,17.96,269902.0,11.9324,11.9456,11.8926,11.9059,269902.0
2018-07-20 09:45:00,17.95,17.95,17.85,17.86,220333.0,11.8992,11.8992,11.833,11.8396,220333.0
2018-07-20 09:50:00,17.86,17.9,17.82,17.84,132666.0,11.8396,11.8661,11.8131,11.8263,132666.0
2018-07-20 09:55:00,17.84,17.91,17.84,17.89,107978.0,11.8263,11.8727,11.8263,11.8595,107978.0
2018-07-20 10:00:00,17.89,17.9,17.84,17.88,146516.0,11.8595,11.8661,11.8263,11.8528,146516.0
2018-07-20 10:05:00,17.88,17.9,17.85,17.85,95771.0,11.8528,11.8661,11.833,11.833,95771.0
2018-07-20 10:10:00,17.86,17.87,17.83,17.85,83411.0,11.8396,11.8462,11.8197,11.833,83411.0
2018-07-20 10:15:00,17.84,17.85,17.82,17.82,78724.0,11.8263,11.833,11.8131,11.8131,78724.0
2018-07-20 10:20:00,17.82,17.86,17.82,17.85,95830.0,11.8131,11.8396,11.8131,11.833,95830.0
2018-07-20 10:25:00,17.84,17.86,17.83,17.85,107340.0,11.8263,11.8396,11.8197,11.833,107340.0
2018-07-20 10:30:00,17.85,17.86,17.82,17.82,123564.0,11.833,11.8396,11.8131,11.8131,123564.0
2018-07-20 10:35:00,17.82,17.83,17.79,17.8,75049.0,11.8131,11.8197,11.7932,11.7998,75049.0
2018-07-20 10:40:00,17.8,17.81,17.77,17.77,116754.0,11.7998,11.8064,11.7799,11.7799,116754.0
2018-07-20 10:45:00,17.77,17.83,17.77,17.79,125129.0,11.7799,11.8197,11.7799,11.7932,125129.0
2018-07-20 10:50:00,17.79,17.8,17.77,17.79,142775.0,11.7932,11.7998,11.7799,11.7932,142775.0
2018-07-20 10:55:00,17.79,17.83,17.79,17.81,121272.0,11.7932,11.8197,11.7932,11.8064,121272.0
2018-07-20 11:00:00,17.81,17.82,17.76,17.76,69983.0,11.8064,11.8131,11.7733,11.7733,69983.0
2018-07-20 11:05:00,17.77,17.77,17.75,17.77,221275.0,11.7799,11.7799,11.7667,11.7799,221275.0
2018-07-20 11:10:00,17.76,17.77,17.75,17.76,99613.0,11.7733,11.7799,11.7667,11.7733,99613.0
2018-07-20 11:15:00,17.76,17.78,17.75,17.77,90734.0,11.7733,11.7865,11.7667,11.7799,90734.0
2018-07-20 11:20:00,17.77,17.77,17.76,17.77,39378.0,11.7799,11.7799,11.7733,11.7799,39378.0
2018-07-20 11:25:00,17.77,17.77,17.72,17.75,209596.0,11.7799,11.7799,11.7468,11.7667,209596.0
2018-07-20 11:30:00,17.75,17.78,17.74,17.78,215071.0,11.7667,11.7865,11.76,11.7865,215071.0
2018-07-20 11:35:00,17.78,17.8,17.77,17.79,184569.0,11.7865,11.7998,11.7799,11.7932,184569.0
2018-07-20 11:40:00,17.79,17.82,17.79,17.8,167008.0,11.7932,11.8131,11.7932,11.7998,167008.0
2018-07-20 11:45:00,17.8,17.81,17.79,17.81,132577.0,11.7998,11.8064,11.7932,11.8064,132577.0
2018-07-20 11:50:00,17.81,17.81,17.79,17.8,62609.0,11.8064,11.8064,11.7932,11.7998,62609.0
2018-07-20 11:55:00,17.8,17.81,17.77,17.77,126063.0,11.7998,11.8064,11.7799,11.7799,126063.0
2018-07-20 12:00:00,17.77,17.79,17.76,17.78,116059.0,11.7799,11.7932,11.7733,11.7865,116059.0
2018-07-20 12:05:00,17.78,17.79,17.77,17.78,72950.0,11.7865,11.7932,11.7799,11.7865,72950.0
2018-07-20 12:10:00,17.79,17.82,17.78,17.8,111951.0,11.7932,11.8131,11.7865,11.7998,111951.0
2018-07-20 12:15:00,17.8,17.81,17.79,17.8,68047.0,11.7998,11.8064,11.7932,11.7998,68047.0
2018-07-20 12:20:00,17.8,17.82,17.79,17.82,153630.0,11.7998,11.8131,11.7932,11.8131,153630.0
2018-07-20 12:25:00,17.81,17.84,17.81,17.84,47230.0,11.8064,11.8263,11.8064,11.8263,47230.0
2018-07-20 12:30:00,17.84,17.84,17.83,17.84,31023.0,11.8263,11.8263,11.8197,11.8263,31023.0
2018-07-20 12:35:00,17.84,17.84,17.81,17.81,79769.0,11.8263,11.8263,11.8064,11.8064,79769.0
2018-07-20 12:40:00,17.81,17.82,17.8,17.82,106757.0,11.8064,11.8131,11.7998,11.8131,106757.0
2018-07-20 12:45:00,17.82,17.82,17.8,17.81,85508.0,11.8131,11.8131,11.7998,11.8064,85508.0
2018-07-20 12:50:00,17.81,17.81,17.78,17.79,153499.0,11.8064,11.8064,11.7865,11.7932,153499.0
2018-07-20 12:55:00,17.79,17.8,17.77,17.78,150863.0,11.7932,11.7998,11.7799,11.7865,150863.0
2018-07-20 13:00:00,17.78,17.79,17.77,17.79,29476.0,11.7865,11.7932,11.7799,11.7932,29476.0
2018-07-20 13:05:00,17.79,17.81,17.78,17.79,97749.0,11.7932,11.8064,11.7865,11.7932,97749.0
2018-07-20 13:10:00,17.79,17.8,17.79,17.8,7063.0,11.7932,11.7998,11.7932,11.7998,7063.0
2018-07-20 13:15:00,17.8,17.8,17.78,17.79,48689.0,11.7998,11.7998,11.7865,11.7932,48689.0
2018-07-20 13:20:00,17.8,17.8,17.77,17.78,54529.0,11.7998,11.7998,11.7799,11.7865,54529.0
2018-07-20 13:25:00,17.78,17.78,17.76,17.76,35974.0,11.7865,11.7865,11.7733,11.7733,35974.0
2018-07-20 13:30:00,17.76,17.77,17.75,17.75,49285.0,11.7733,11.7799,11.7667,11.7667,49285.0
2018-07-20 13:35:00,17.75,17.78,17.73,17.78,116917.0,11.7667,11.7865,11.7534,11.7865,116917.0
2018-07-20 13:40:00,17.78,17.78,17.76,17.78,39007.0,11.7865,11.7865,11.7733,11.7865,39007.0
2018-07-20 13:45:00,17.78,17.79,17.77,17.79,26225.0,11.7865,11.7932,11.7799,11.7932,26225.0
2018-07-20 13:50:00,17.79,17.79,17.76,17.77,80845.0,11.7932,11.7932,11.7733,11.7799,80845.0
2018-07-20 13:55:00,17.77,17.78,17.76,17.78,48786.0,11.7799,11.7865,11.7733,11.7865,48786.0
2018-07-20 14:00:00,17.78,17.79,17.77,17.79,43481.0,11.7865,11.7932,11.7799,11.7932,43481.0
2018-07-20 14:05:00,17.79,17.79,17.75,17.76,206801.0,11.7932,11.7932,11.7667,11.7733,206801.0
2018-07-20 14:10:00,17.76,17.77,17.75,17.77,71178.0,11.7733,11.7799,11.7667,11.7799,71178.0
2018-07-20 14:15:00,17.77,17.78,17.77,17.78,57555.0,11.7799,11.7865,11.7799,11.7865,57555.0
2018-07-20 14:20:00,17.78,17.8,17.77,17.8,80401.0,11.7865,11.7998,11.7799,11.7998,80401.0
2018-07-20 14:25:00,17.8,17.8,17.78,17.8,47419.0,11.7998,11.7998,11.7865,11.7998,47419.0
2018-07-20 14:30:00,17.8,17.8,17.75,17.77,129072.0,11.7998,11.7998,11.7667,11.7799,129072.0
2018-07-20 14:35:00,17.76,17.78,17.75,17.77,116823.0,11.7733,11.7865,11.7667,11.7799,116823.0
2018-07-20 14:40:00,17.78,17.78,17.77,17.78,25187.0,11.7865,11.7865,11.7799,11.7865,25187.0
2018-07-20 14:45:00,17.78,17.79,17.76,17.78,163436.0,11.7865,11.7932,11.7733,11.7865,163436.0
2018-07-20 14:50:00,17.78,17.78,17.75,17.76,105036.0,11.7865,11.7865,11.7667,11.7733,105036.0
2018-07-20 14:55:00,17.76,17.77,17.76,17.76,40160.0,11.7733,11.7799,11.7733,11.7733,40160.0
2018-07-20 15:00:00,17.76,17.76,17.75,17.76,95512.0,11.7733,11.7733,11.7667,11.7733,95512.0
2018-07-20 15:05:00,17.76,17.78,17.75,17.78,123777.0,11.7733,11.7865,11.7667,11.7865,123777.0
2018-07-20 15:10:00,17.78,17.78,17.75,17.75,115759.0,11.7865,11.7865,11.7667,11.7667,115759.0
2018-07-20 15:15:00,17.76,17.77,17.75,17.76,145242.0,11.7733,11.7799,11.7667,11.7733,145242.0
2018-07-20 15:20:00,17.77,17.77,17.74,17.75,103386.0,11.7799,11.7799,11.76,11.7667,103386.0
2018-07-20 15:25:00,17.75,17.75,17.71,17.73,129325.0,11.7667,11.7667,11.7401,11.7534,129325.0
2018-07-20 15:30:00,17.74,17.74,17.69,17.7,288502.0,11.76,11.76,11.7269,11.7335,288502.0
2018-07-20 15:35:00,17.69,17.7,17.68,17.68,144041.0,11.7269,11.7335,11.7203,11.7203,144041.0
2018-07-20 15:40:00,17.68,17.71,17.68,17.7,270405.0,11.7203,11.7401,11.7203,11.7335,270405.0
2018-07-20 15:45:00,17.7,17.7,17.67,17.68,310622.0,11.7335,11.7335,11.7136,11.7203,310622.0
2018-07-20 15:50:00,17.68,17.69,17.68,17.69,209428.0,11.7203,11.7269,11.7203,11.7269,209428.0
2018-07-20 15:55:00,17.69,17.71,17.68,17.7,771295.0,11.7269,11.7401,11.7203,11.7335,771295.0
2018-07-23 09:30:00,17.77,17.82,17.73,17.78,267366.0,11.7799,11.8131,11.7534,11.7865,267366.0
2018-07-23 09:35:00,17.79,17.81,17.77,17.8,51804.0,11.7932,11.8064,11.7799,11.7998,51804.0
2018-07-23 09:40:00,17.79,17.8,17.76,17.8,66921.0,11.7932,11.7998,11.7733,11.7998,66921.0
2018-07-23 09:45:00,17.79,17.84,17.79,17.8,80059.0,11.7932,11.8263,11.7932,11.7998,80059.0
2018-07-23 09:50:00,17.79,17.81,17.78,17.8,75634.0,11.7932,11.8064,11.7865,11.7998,75634.0
2018-07-23 09:55:00,17.79,17.8,17.74,17.75,252353.0,11.7932,11.7998,11.76,11.7667,252353.0
2018-07-23 10:00:00,17.75,17.8,17.74,17.8,38713.0,11.7667,11.7998,11.76,11.7998,38713.0
2018-07-23 10:05:00,17.79,17.8,17.76,17.77,76389.0,11.7932,11.7998,11.7733,11.7799,76389.0
2018-07-23 10:10:00,17.76,17.77,17.72,17.72,59636.0,11.7733,11.7799,11.7468,11.7468,59636.0
2018-07-23 10:15:00,17.72,17.73,17.69,17.69,72029.0,11.7468,11.7534,11.7269,11.7269,72029.0
2018-07-23 10:20:00,17.69,17.69,17.67,17.68,81629.0,11.7269,11.7269,11.7136,11.7203,81629.0
2018-07-23 10:25:00,17.68,17.68,17.63,17.64,124218.0,11.7203,11.7203,11.6871,11.6937,124218.0
2018-07-23 10:30:00,17.64,17.66,17.63,17.64,133875.0,11.6937,11.707,11.6871,11.6937,133875.0
2018-07-23 10:35:00,17.64,17.67,17.63,17.66,71533.0,11.6937,11.7136,11.6871,11.707,71533.0
2018-07-23 10:40:00,17.66,17.66,17.63,17.64,70272.0,11.707,11.707,11.6871,11.6937,70272.0
2018-07-23 10:45:00,17.64,17.65,17.63,17.64,93437.0,11.6937,11.7004,11.6871,11.6937,93437.0
2018-07-23 10:50:00,17.64,17.65,17.63,17.65,60844.0,11.6937,11.7004,11.6871,11.7004,60844.0
2018-07-23 10:55:00,17.64,17.65,17.64,17.65,23056.0,11.6937,11.7004,11.6937,11.7004,23056.0
2018-07-23 11:00:00,17.65,17.66,17.62,17.63,125473.0,11.7004,11.707,11.6805,11.6871,125473.0
2018-07-23 11:05:00,17.63,17.64,17.59,17.6,131148.0,11.6871,11.6937,11.6606,11.6672,131148.0
2018-07-23 11:10:00,17.6,17.64,17.59,17.63,67777.0,11.6672,11.6937,11.6606,11.6871,67777.0
2018-07-23 11:15:00,17.63,17.65,17.61,17.62,67348.0,11.6871,11.7004,11.6739,11.6805,67348.0
2018-07-23 11:20:00,17.61,17.64,17.61,17.63,73298.0,11.6739,11.6937,11.6739,11.6871,73298.0
2018-07-23 11:25:00,17.64,17.67,17.63,17.66,50420.0,11.6937,11.7136,11.6871,11.707,50420.0
2018-07-23 11:30:00,17.66,17.67,17.65,17.65,40260.0,11.707,11.7136,11.7004,11.7004,40260.0
2018-07-23 11:35:00,17.66,17.66,17.62,17.64,195568.0,11.707,11.707,11.6805,11.6937,195568.0
2018-07-23 11:40:00,17.64,17.66,17.64,17.66,61825.0,11.6937,11.707,11.6937,11.707,61825.0
2018-07-23 11:45:00,17.66,17.66,17.64,17.66,55218.0,11.707,11.707,11.6937,11.707,55218.0
2018-07-23 11:50:00,17.66,17.67,17.64,17.64,47725.0,11.707,11.7136,11.6937,11.6937,47725.0
2018-07-23 11:55:00,17.64,17.66,17.64,17.64,27814.0,11.6937,11.707,11.6937,11.6937,27814.0
2018-07-23 12:00:00,17.65,17.66,17.64,17.65,81345.0,11.7004,11.707,11.6937,11.7004,81345.0
2018-07-23 12:05:00,17.65,17.65,17.6,17.61,70918.0,11.7004,11.7004,11.6672,11.6739,70918.0
2018-07-23 12:10:00,17.61,17.61,17.6,17.61,51158.0,11.6739,11.6739,11.6672,11.6739,51158.0
2018-07-23 12:15:00,17.61,17.62,17.6,17.62,34641.0,11.6739,11.6805,11.6672,11.6805,34641.0
2018-07-23 12:20:00,17.62,17.64,17.61,17.62,47583.0,11.6805,11.6937,11.6739,11.6805,47583.0
2018-07-23 12:25:00,17.62,17.63,17.61,17.63,36038.0,11.6805,11.6871,11.6739,11.6871,36038.0
2018-07-23 12:30:00,17.63,17.66,17.62,17.65,44352.0,11.6871,11.707,11.6805,11.7004,44352.0
2018-07-23 12:35:00,17.65,17.66,17.63,17.64,67085.0,11.7004,11.707,11.6871,11.6937,67085.0
2018-07-23 12:40:00,17.65,17.65,17.62,17.64,59543.0,11.7004,11.7004,11.6805,11.6937,59543.0
2018-07-23 12:45:00,17.64,17.64,17.63,17.64,16719.0,11.6937,11.6937,11.6871,11.6937,16719.0
2018-07-23 12:50:00,17.63,17.65,17.63,17.64,27894.0,11.6871,11.7004,11.6871,11.6937,27894.0
2018-07-23 12:55:00,17.64,17.65,17.63,17.65,44221.0,11.6937,11.7004,11.6871,11.7004,44221.0
2018-07-23 13:00:00,17.65,17.66,17.64,17.65,59073.0,11.7004,11.707,11.6937,11.7004,59073.0
2018-07-23 13:05:00,17.65,17.66,17.64,17.66,24589.0,11.7004,11.707,11.6937,11.707,24589.0
2018-07-23 13:10:00,17.66,17.67,17.65,17.67,35847.0,11.707,11.7136,11.7004,11.7136,35847.0
2018-07-23 13:15:00,17.66,17.68,17.66,17.68,45384.0,11.707,11.7203,11.707,11.7203,45384.0
2018-07-23 13:20:00,17.68,17.68,17.65,17.66,51957.0,11.7203,11.7203,11.7004,11.707,51957.0
2018-07-23 13:25:00,17.66,17.67,17.65,17.66,47180.0,11.707,11.7136,11.7004,11.707,47180.0
2018-07-23 13:30:00,17.67,17.69,17.66,17.69,38235.0,11.7136,11.7269,11.707,11.7269,38235.0
2018-07-23 13:35:00,17.69,17.69,17.68,17.69,14485.0,11.7269,11.7269,11.7203,11.7269,14485.0
2018-07-23 13:40:00,17.69,17.69,17.68,17.69,11917.0,11.7269,11.7269,11.7203,11.7269,11917.0
2018-07-23 13:45:00,17.69,17.69,17.67,17.68,69035.0,11.7269,11.7269,11.7136,11.7203,69035.0
2018-07-23 13:50:00,17.68,17.69,17.67,17.69,37849.0,11.7203,11.7269,11.7136,11.7269,37849.0
2018-07-23 13:55:00,17.69,17.69,17.67,17.67,35384.0,11.7269,11.7269,11.7136,11.7136,35384.0
2018-07-23 14:00:00,17.68,17.69,17.66,17.69,97849.0,11.7203,11.7269,11.707,11.7269,97849.0
2018-07-23 14:05:00,17.69,17.7,17.68,17.69,69168.0,11.7269,11.7335,11.7203,11.7269,69168.0
2018-07-23 14:10:00,17.69,17.7,17.68,17.69,81931.0,11.7269,11.7335,11.7203,11.7269,81931.0
2018-07-23 14:15:00,17.69,17.7,17.68,17.7,41435.0,11.7269,11.7335,11.7203,11.7335,41435.0
2018-07-23 14:20:00,17.7,17.71,17.69,17.71,44943.0,11.7335,11.7401,11.7269,11.7401,44943.0
2018-07-23 14:25:00,17.71,17.73,17.7,17.71,179226.0,11.7401,11.7534,11.7335,11.7401,179226.0
2018-07-23 14:30:00,17.71,17.71,17.7,17.7,26398.0,11.7401,11.7401,11.7335,11.7335,26398.0
2018-07-23 14:35:00,17.71,17.71,17.68,17.71,130458.0,11.7401,11.7401,11.7203,11.7401,130458.0
2018-07-23 14:40:00,17.71,17.72,17.7,17.72,57831.0,11.7401,11.7468,11.7335,11.7468,57831.0
2018-07-23 14:45:00,17.72,17.73,17.72,17.73,63117.0,11.7468,11.7534,11.7468,11.7534,63117.0
2018-07-23 14:50:00,17.73,17.73,17.7,17.71,112322.0,11.7534,11.7534,11.7335,11.7401,112322.0
2018-07-23 14:55:00,17.71,17.72,17.71,17.72,50583.0,11.7401,11.7468,11.7401,11.7468,50583.0
2018-07-23 15:00:00,17.71,17.72,17.69,17.7,76358.0,11.7401,11.7468,11.7269,11.7335,76358.0
2018-07-23 15:05:00,17.7,17.72,17.7,17.71,74048.0,11.7335,11.7468,11.7335,11.7401,74048.0
2018-07-23 15:10:00,17.7,17.71,17.7,17.71,56336.0,11.7335,11.7401,11.7335,11.7401,56336.0
2018-07-23 15:15:00,17.71,17.71,17.7,17.71,34661.0,11.7401,11.7401,11.7335,11.7401,34661.0
2018-07-23 15:20:00,17.71,17.71,17.68,17.68,71859.0,11.7401,11.7401,11.7203,11.7203,71859.0
2018-07-23 15:25:00,17.69,17.71,17.68,17.71,43388.0,11.7269,11.7401,11.7203,11.7401,43388.0
2018-07-23 15:30:00,17.71,17.71,17.69,17.7,113490.0,11.7401,11.7401,11.7269,11.7335,113490.0
2018-07-23 15:35:00,17.7,17.71,17.68,17.69,142377.0,11.7335,11.7401,11.7203,11.7269,142377.0
2018-07-23 15:40:00,17.69,17.7,17.68,17.7,112123.0,11.7269,11.7335,11.7203,11.7335,112123.0
2018-07-23 15:45:00,17.7,17.7,17.69,17.7,142773.0,11.7335,11.7335,11.7269,11.7335,142773.0
2018-07-23 15:50:00,17.7,17.7,17.67,17.67,276661.0,11.7335,11.7335,11.7136,11.7136,276661.0
2018-07-23 15:55:00,17.67,17.7,17.65,17.7,926963.0,11.7136,11.7335,11.7004,11.7335,926963.0
2018-07-24 09:30:00,17.74,17.8,17.72,17.75,300054.0,11.76,11.7998,11.7468,11.7667,300054.0
2018-07-24 09:35:00,17.75,17.8,17.74,17.8,145331.0,11.7667,11.7998,11.76,11.7998,145331.0
2018-07-24 09:40:00,17.8,17.82,17.75,17.76,170502.0,11.7998,11.8131,11.7667,11.7733,170502.0
2018-07-24 09:45:00,17.76,17.77,17.71,17.72,196495.0,11.7733,11.7799,11.7401,11.7468,196495.0
2018-07-24 09:50:00,17.72,17.74,17.63,17.65,477189.0,11.7468,11.76,11.6871,11.7004,477189.0
2018-07-24 09:55:00,17.65,17.7,17.63,17.7,278578.0,11.7004,11.7335,11.6871,11.7335,278578.0
2018-07-24 10:00:00,17.7,17.74,17.68,17.7,511276.0,11.7335,11.76,11.7203,11.7335,511276.0
2018-07-24 10:05:00,17.69,17.71,17.67,17.67,283889.0,11.7269,11.7401,11.7136,11.7136,283889.0
2018-07-24 10:10:00,17.68,17.68,17.65,17.66,107902.0,11.7203,11.7203,11.7004,11.707,107902.0
2018-07-24 10:15:00,17.66,17.72,17.65,17.69,343220.0,11.707,11.7468,11.7004,11.7269,343220.0
2018-07-24 10:20:00,17.7,17.71,17.67,17.68,196500.0,11.7335,11.7401,11.7136,11.7203,196500.0
2018-07-24 10:25:00,17.68,17.71,17.67,17.69,143443.0,11.7203,11.7401,11.7136,11.7269,143443.0
2018-07-24 10:30:00,17.69,17.77,17.68,17.76,532272.0,11.7269,11.7799,11.7203,11.7733,532272.0
2018-07-24 10:35:00,17.76,17.79,17.74,17.79,150035.0,11.7733,11.7932,11.76,11.7932,150035.0
2018-07-24 10:40:00,17.78,17.82,17.77,17.82,215392.0,11.7865,11.8131,11.7799,11.8131,215392.0
2018-07-24 10:45:00,17.82,17.82,17.79,17.8,149939.0,11.8131,11.8131,11.7932,11.7998,149939.0
2018-07-24 10:50:00,17.8,17.81,17.76,17.76,93762.0,11.7998,11.8064,11.7733,11.7733,93762.0
2018-07-24 10:55:00,17.76,17.78,17.76,17.78,69714.0,11.7733,11.7865,11.7733,11.7865,69714.0
2018-07-24 11:00:00,17.78,17.8,17.75,17.76,134590.0,11.7865,11.7998,11.7667,11.7733,134590.0
2018-07-24 11:05:00,17.75,17.76,17.72,17.72,119511.0,11.7667,11.7733,11.7468,11.7468,119511.0
2018-07-24 11:10:00,17.73,17.73,17.71,17.71,212233.0,11.7534,11.7534,11.7401,11.7401,212233.0
2018-07-24 11:15:00,17.71,17.72,17.68,17.71,128710.0,11.7401,11.7468,11.7203,11.7401,128710.0
2018-07-24 11:20:00,17.71,17.72,17.69,17.7,117979.0,11.7401,11.7468,11.7269,11.7335,117979.0
2018-07-24 11:25:00,17.7,17.71,17.69,17.71,81369.0,11.7335,11.7401,11.7269,11.7401,81369.0
2018-07-24 11:30:00,17.71,17.73,17.7,17.71,90872.0,11.7401,11.7534,11.7335,11.7401,90872.0
2018-07-24 11:35:00,17.71,17.71,17.69,17.69,63258.0,11.7401,11.7401,11.7269,11.7269,63258.0
2018-07-24 11:40:00,17.7,17.73,17.69,17.71,95421.0,11.7335,11.7534,11.7269,11.7401,95421.0
2018-07-24 11:45:00,17.71,17.72,17.69,17.71,74699.0,11.7401,11.7468,11.7269,11.7401,74699.0
2018-07-24 11:50:00,17.71,17.71,17.7,17.71,61544.0,11.7401,11.7401,11.7335,11.7401,61544.0
2018-07-24 11:55:00,17.71,17.74,17.7,17.73,83703.0,11.7401,11.76,11.7335,11.7534,83703.0
2018-07-24 12:00:00,17.73,17.74,17.7,17.74,111921.0,11.7534,11.76,11.7335,11.76,111921.0
2018-07-24 12:05:00,17.74,17.75,17.69,17.7,497803.0,11.76,11.7667,11.7269,11.7335,497803.0
2018-07-24 12:10:00,17.7,17.71,17.68,17.69,245672.0,11.7335,11.7401,11.7203,11.7269,245672.0
2018-07-24 12:15:00,17.69,17.71,17.68,17.69,119357.0,11.7269,11.7401,11.7203,11.7269,119357.0
2018-07-24 12:20:00,17.7,17.7,17.67,17.67,100620.0,11.7335,11.7335,11.7136,11.7136,100620.0
2018-07-24 12:25:00,17.68,17.68,17.66,17.68,116728.0,11.7203,11.7203,11.707,11.7203,116728.0
2018-07-24 12:30:00,17.68,17.71,17.67,17.7,80101.0,11.7203,11.7401,11.7136,11.7335,80101.0
2018-07-24 12:35:00,17.71,17.72,17.69,17.7,112617.0,11.7401,11.7468,11.7269,11.7335,112617.0
2018-07-24 12:40:00,17.7,17.7,17.64,17.64,152710.0,11.7335,11.7335,11.6937,11.6937,152710.0
2018-07-24 12:45:00,17.65,17.65,17.62,17.62,178506.0,11.7004,11.7004,11.6805,11.6805,178506.0
2018-07-24 12:50:00,17.63,17.64,17.61,17.63,77529.0,11.6871,11.6937,11.6739,11.6871,77529.0
2018-07-24 12:55:00,17.64,17.68,17.63,17.66,83905.0,11.6937,11.7203,11.6871,11.707,83905.0
2018-07-24 13:00:00,17.66,17.7,17.66,17.69,80767.0,11.707,11.7335,11.707,11.7269,80767.0
2018-07-24 13:05:00,17.69,17.72,17.68,17.69,162868.0,11.7269,11.7468,11.7203,11.7269,162868.0
2018-07-24 13:10:00,17.69,17.71,17.69,17.7,89699.0,11.7269,11.7401,11.7269,11.7335,89699.0
2018-07-24 13:15:00,17.7,17.7,17.66,17.66,65433.0,11.7335,11.7335,11.707,11.707,65433.0
2018-07-24 13:20:00,17.66,17.67,17.66,17.66,38804.0,11.707,11.7136,11.707,11.707,38804.0
2018-07-24 13:25:00,17.66,17.67,17.64,17.64,168953.0,11.707,11.7136,11.6937,11.6937,168953.0
2018-07-24 13:30:00,17.64,17.65,17.6,17.61,110834.0,11.6937,11.7004,11.6672,11.6739,110834.0
2018-07-24 13:35:00,17.61,17.62,17.59,17.6,111290.0,11.6739,11.6805,11.6606,11.6672,111290.0
2018-07-24 13:40:00,17.59,17.62,17.58,17.62,72528.0,11.6606,11.6805,11.654,11.6805,72528.0
2018-07-24 13:45:00,17.61,17.63,17.59,17.62,105266.0,11.6739,11.6871,11.6606,11.6805,105266.0
2018-07-24 13:50:00,17.62,17.62,17.59,17.59,53246.0,11.6805,11.6805,11.6606,11.6606,53246.0
2018-07-24 13:55:00,17.6,17.62,17.59,17.61,76126.0,11.6672,11.6805,11.6606,11.6739,76126.0
2018-07-24 14:00:00,17.61,17.62,17.6,17.61,38611.0,11.6739,11.6805,11.6672,11.6739,38611.0
2018-07-24 14:05:00,17.61,17.62,17.59,17.59,99671.0,11.6739,11.6805,11.6606,11.6606,99671.0
2018-07-24 14:10:00,17.59,17.6,17.59,17.6,43668.0,11.6606,11.6672,11.6606,11.6672,43668.0
2018-07-24 14:15:00,17.6,17.61,17.59,17.61,65990.0,11.6672,11.6739,11.6606,11.6739,65990.0
2018-07-24 14:20:00,17.61,17.62,17.6,17.61,69277.0,11.6739,11.6805,11.6672,11.6739,69277.0
2018-07-24 14:25:00,17.61,17.63,17.6,17.62,60159.0,11.6739,11.6871,11.6672,11.6805,60159.0
2018-07-24 14:30:00,17.62,17.63,17.61,17.62,65145.0,11.6805,11.6871,11.6739,11.6805,65145.0
2018-07-24 14:35:00,17.61,17.62,17.6,17.61,64845.0,11.6739,11.6805,11.6672,11.6739,64845.0
2018-07-24 14:40:00,17.6,17.64,17.6,17.63,109478.0,11.6672,11.6937,11.6672,11.6871,109478.0
2018-07-24 14:45:00,17.63,17.65,17.62,17.62,149471.0,11.6871,11.7004,11.6805,11.6805,149471.0
2018-07-24 14:50:00,17.62,17.62,17.61,17.61,39602.0,11.6805,11.6805,11.6739,11.6739,39602.0
2018-07-24 14:55:00,17.62,17.65,17.61,17.64,95564.0,11.6805,11.7004,11.6739,11.6937,95564.0
2018-07-24 15:00:00,17.64,17.64,17.62,17.64,158043.0,11.6937,11.6937,11.6805,11.6937,158043.0
2018-07-24 15:05:00,17.64,17.65,17.62,17.64,75929.0,11.6937,11.7004,11.6805,11.6937,75929.0
2018-07-24 15:10:00,17.64,17.65,17.63,17.64,57924.0,11.6937,11.7004,11.6871,11.6937,57924.0
2018-07-24 15:15:00,17.63,17.64,17.59,17.62,349404.0,11.6871,11.6937,11.6606,11.6805,349404.0
2018-07-24 15:20:00,17.62,17.62,17.6,17.62,113752.0,11.6805,11.6805,11.6672,11.6805,113752.0
2018-07-24 15:25:00,17.61,17.63,17.61,17.63,122315.0,11.6739,11.6871,11.6739,11.6871,122315.0
2018-07-24 15:30:00,17.63,17.63,17.61,17.61,242332.0,11.6871,11.6871,11.6739,11.6739,242332.0
2018-07-24 15:35:00,17.62,17.62,17.61,17.62,82694.0,11.6805,11.6805,11.6739,11.6805,82694.0
2018-07-24 15:40:00,17.62,17.62,17.6,17.62,207165.0,11.6805,11.6805,11.6672,11.6805,207165.0
2018-07-24 15:45:00,17.62,17.63,17.6,17.63,228309.0,11.6805,11.6871,11.6672,11.6871,228309.0
2018-07-24 15:50:00,17.63,17.65,17.62,17.64,639571.0,11.6871,11.7004,11.6805,11.6937,639571.0
2018-07-24 15:55:00,17.64,17.68,17.64,17.64,1407196.0,11.6937,11.7203,11.6937,11.6937,1407196.0
2018-07-25 09:30:00,17.52,17.58,17.41,17.53,471049.0,11.6142,11.654,11.5413,11.6208,471049.0
2018-07-25 09:35:00,17.53,17.62,17.5,17.62,370165.0,11.6208,11.6805,11.6009,11.6805,370165.0
2018-07-25 09:40:00,17.61,17.66,17.58,17.66,323358.0,11.6739,11.707,11.654,11.707,323358.0
2018-07-25 09:45:00,17.66,17.74,17.66,17.73,277134.0,11.707,11.76,11.707,11.7534,277134.0
2018-07-25 09:50:00,17.74,17.79,17.7,17.77,344730.0,11.76,11.7932,11.7335,11.7799,344730.0
2018-07-25 09:55:00,17.77,17.92,17.75,17.84,686048.0,11.7799,11.8794,11.7667,11.8263,686048.0
2018-07-25 10:00:00,17.82,17.85,17.8,17.82,194942.0,11.8131,11.833,11.7998,11.8131,194942.0
2018-07-25 10:05:00,17.82,17.84,17.75,17.78,583125.0,11.8131,11.8263,11.7667,11.7865,583125.0
2018-07-25 10:10:00,17.78,17.78,17.7,17.7,189992.0,11.7865,11.7865,11.7335,11.7335,189992.0
2018-07-25 10:15:00,17.7,17.72,17.68,17.72,600303.0,11.7335,11.7468,11.7203,11.7468,600303.0
2018-07-25 10:20:00,17.71,17.72,17.69,17.7,301934.0,11.7401,11.7468,11.7269,11.7335,301934.0
2018-07-25 10:25:00,17.69,17.71,17.67,17.7,152661.0,11.7269,11.7401,11.7136,11.7335,152661.0
2018-07-25 10:30:00,17.7,17.82,17.69,17.77,313706.0,11.7335,11.8131,11.7269,11.7799,313706.0
2018-07-25 10:35:00,17.78,17.82,17.76,17.77,238304.0,11.7865,11.8131,11.7733,11.7799,238304.0
2018-07-25 10:40:00,17.77,17.77,17.7,17.7,285834.0,11.7799,11.7799,11.7335,11.7335,285834.0
2018-07-25 10:45:00,17.7,17.74,17.69,17.7,70245.0,11.7335,11.76,11.7269,11.7335,70245.0
2018-07-25 10:50:00,17.69,17.71,17.68,17.69,76835.0,11.7269,11.7401,11.7203,11.7269,76835.0
2018-07-25 10:55:00,17.69,17.71,17.67,17.7,41634.0,11.7269,11.7401,11.7136,11.7335,41634.0
2018-07-25 11:00:00,17.7,17.73,17.69,17.73,234282.0,11.7335,11.7534,11.7269,11.7534,234282.0
2018-07-25 11:05:00,17.73,17.73,17.69,17.71,140023.0,11.7534,11.7534,11.7269,11.7401,140023.0
2018-07-25 11:10:00,17.71,17.75,17.71,17.74,44138.0,11.7401,11.7667,11.7401,11.76,44138.0
2018-07-25 11:15:00,17.74,17.83,17.71,17.8,614112.0,11.76,11.8197,11.7401,11.7998,614112.0
2018-07-25 11:20:00,17.8,17.81,17.78,17.8,85801.0,11.7998,11.8064,11.7865,11.7998,85801.0
2018-07-25 11:25:00,17.81,17.85,17.8,17.85,208030.0,11.8064,11.833,11.7998,11.833,208030.0
2018-07-25 11:30:00,17.85,17.89,17.83,17.83,274647.0,11.833,11.8595,11.8197,11.8197,274647.0
2018-07-25 11:35:00,17.84,17.85,17.82,17.84,135860.0,11.8263,11.833,11.8131,11.8263,135860.0
2018-07-25 11:40:00,17.84,17.89,17.83,17.88,108542.0,11.8263,11.8595,11.8197,11.8528,108542.0
2018-07-25 11:45:00,17.87,17.9,17.86,17.89,120095.0,11.8462,11.8661,11.8396,11.8595,120095.0
2018-07-25 11:50:00,17.89,17.9,17.85,17.86,93101.0,11.8595,11.8661,11.833,11.8396,93101.0
2018-07-25 11:55:00,17.86,17.92,17.86,17.92,50151.0,11.8396,11.8794,11.8396,11.8794,50151.0
2018-07-25 12:00:00,17.92,17.92,17.86,17.87,66006.0,11.8794,11.8794,11.8396,11.8462,66006.0
2018-07-25 12:05:00,17.88,17.9,17.87,17.88,169573.0,11.8528,11.8661,11.8462,11.8528,169573.0
2018-07-25 12:10:00,17.88,17.89,17.86,17.87,88960.0,11.8528,11.8595,11.8396,11.8462,88960.0
2018-07-25 12:15:00,17.87,17.88,17.86,17.87,37194.0,11.8462,11.8528,11.8396,11.8462,37194.0
2018-07-25 12:20:00,17.87,17.88,17.86,17.88,49066.0,11.8462,11.8528,11.8396,11.8528,49066.0
2018-07-25 12:25:00,17.88,17.91,17.87,17.91,64593.0,11.8528,11.8727,11.8462,11.8727,64593.0
2018-07-25 12:30:00,17.91,17.91,17.89,17.89,115178.0,11.8727,11.8727,11.8595,11.8595,115178.0
2018-07-25 12:35:00,17.89,17.92,17.89,17.91,101976.0,11.8595,11.8794,11.8595,11.8727,101976.0
2018-07-25 12:40:00,17.91,17.91,17.9,17.91,23349.0,11.8727,11.8727,11.8661,11.8727,23349.0
2018-07-25 12:45:00,17.91,17.94,17.9,17.93,88682.0,11.8727,11.8926,11.8661,11.886,88682.0
2018-07-25 12:50:00,17.92,17.93,17.91,17.91,49012.0,11.8794,11.886,11.8727,11.8727,49012.0
2018-07-25 12:55:00,17.91,17.92,17.9,17.91,32320.0,11.8727,11.8794,11.8661,11.8727,32320.0
2018-07-25 13:00:00,17.91,17.92,17.91,17.91,22118.0,11.8727,11.8794,11.8727,11.8727,22118.0
2018-07-25 13:05:00,17.91,17.92,17.9,17.92,45586.0,11.8727,11.8794,11.8661,11.8794,45586.0
2018-07-25 13:10:00,17.91,17.92,17.89,17.89,133547.0,11.8727,11.8794,11.8595,11.8595,133547.0
2018-07-25 13:15:00,17.89,17.9,17.87,17.89,49540.0,11.8595,11.8661,11.8462,11.8595,49540.0
2018-07-25 13:20:00,17.88,17.89,17.87,17.88,54756.0,11.8528,11.8595,11.8462,11.8528,54756.0
2018-07-25 13:25:00,17.88,17.89,17.87,17.89,56163.0,11.8528,11.8595,11.8462,11.8595,56163.0
2018-07-25 13:30:00,17.89,17.89,17.87,17.88,72015.0,11.8595,11.8595,11.8462,11.8528,72015.0
2018-07-25 13:35:00,17.88,17.89,17.87,17.89,65182.0,11.8528,11.8595,11.8462,11.8595,65182.0
2018-07-25 13:40:00,17.89,17.9,17.88,17.9,37393.0,11.8595,11.8661,11.8528,11.8661,37393.0
2018-07-25 13:45:00,17.9,17.91,17.89,17.91,31447.0,11.8661,11.8727,11.8595,11.8727,31447.0
2018-07-25 13:50:00,17.91,17.91,17.87,17.87,92686.0,11.8727,11.8727,11.8462,11.8462,92686.0
2018-07-25 13:55:00,17.87,17.88,17.86,17.88,57316.0,11.8462,11.8528,11.8396,11.8528,57316.0
2018-07-25 14:00:00,17.88,17.9,17.86,17.89,147635.0,11.8528,11.8661,11.8396,11.8595,147635.0
2018-07-25 14:05:00,17.89,17.89,17.88,17.88,44848.0,11.8595,11.8595,11.8528,11.8528,44848.0
2018-07-25 14:10:00,17.88,17.89,17.86,17.86,59586.0,11.8528,11.8595,11.8396,11.8396,59586.0
2018-07-25 14:15:00,17.86,17.87,17.84,17.85,67790.0,11.8396,11.8462,11.8263,11.833,67790.0
2018-07-25 14:20:00,17.85,17.85,17.82,17.82,90071.0,11.833,11.833,11.8131,11.8131,90071.0
2018-07-25 14:25:00,17.82,17.83,17.82,17.82,37669.0,11.8131,11.8197,11.8131,11.8131,37669.0
2018-07-25 14:30:00,17.82,17.83,17.81,17.82,70948.0,11.8131,11.8197,11.8064,11.8131,70948.0
2018-07-25 14:35:00,17.82,17.85,17.82,17.83,97783.0,11.8131,11.833,11.8131,11.8197,97783.0
2018-07-25 14:40:00,17.83,17.84,17.82,17.82,41138.0,11.8197,11.8263,11.8131,11.8131,41138.0
2018-07-25 14:45:00,17.82,17.86,17.82,17.86,92751.0,11.8131,11.8396,11.8131,11.8396,92751.0
2018-07-25 14:50:00,17.85,17.86,17.82,17.82,245030.0,11.833,11.8396,11.8131,11.8131,245030.0
2018-07-25 14:55:00,17.82,17.83,17.81,17.81,71453.0,11.8131,11.8197,11.8064,11.8064,71453.0
2018-07-25 15:00:00,17.82,17.84,17.81,17.84,77509.0,11.8131,11.8263,11.8064,11.8263,77509.0
2018-07-25 15:05:00,17.83,17.85,17.83,17.85,46620.0,11.8197,11.833,11.8197,11.833,46620.0
2018-07-25 15:10:00,17.85,17.86,17.83,17.83,75487.0,11.833,11.8396,11.8197,11.8197,75487.0
2018-07-25 15:15:00,17.84,17.85,17.83,17.85,82214.0,11.8263,11.833,11.8197,11.833,82214.0
2018-07-25 15:20:00,17.85,17.85,17.84,17.85,56544.0,11.833,11.833,11.8263,11.833,56544.0
2018-07-25 15:25:00,17.85,17.86,17.84,17.85,140759.0,11.833,11.8396,11.8263,11.833,140759.0
2018-07-25 15:30:00,17.84,17.85,17.83,17.84,125049.0,11.8263,11.833,11.8197,11.8263,125049.0
2018-07-25 15:35:00,17.84,17.89,17.83,17.88,290847.0,11.8263,11.8595,11.8197,11.8528,290847.0
2018-07-25 15:40:00,17.85,17.91,17.85,17.89,363706.0,11.833,11.8727,11.833,11.8595,363706.0
2018-07-25 15:45:00,17.89,17.92,17.85,17.91,452709.0,11.8595,11.8794,11.833,11.8727,452709.0
2018-07-25 15:50:00,17.92,17.93,17.85,17.92,281138.0,11.8794,11.886,11.833,11.8794,281138.0
2018-07-25 15:55:00,17.92,17.92,17.85,17.9,770105.0,11.8794,11.8794,11.833,11.8661,770105.0
2018-07-26 09:30:00,17.92,17.99,17.88,17.98,322074.0,11.8794,11.9258,11.8528,11.9191,322074.0
2018-07-26 09:35:00,17.98,18.0,17.93,17.96,178484.0,11.9191,11.9324,11.886,11.9059,178484.0
2018-07-26 09:40:00,17.96,18.01,17.96,18.0,196914.0,11.9059,11.939,11.9059,11.9324,196914.0
2018-07-26 09:45:00,18.0,18.02,17.97,18.02,133263.0,11.9324,11.9456,11.9125,11.9456,133263.0
2018-07-26 09:50:00,18.01,18.06,17.99,18.0,123326.0,11.939,11.9722,11.9258,11.9324,123326.0
2018-07-26 09:55:00,18.0,18.04,17.98,18.04,58026.0,11.9324,11.9589,11.9191,11.9589,58026.0
2018-07-26 10:00:00,18.04,18.05,17.99,18.0,87027.0,11.9589,11.9655,11.9258,11.9324,87027.0
2018-07-26 10:05:00,18.0,18.04,17.99,18.04,94305.0,11.9324,11.9589,11.9258,11.9589,94305.0
2018-07-26 10:10:00,18.04,18.05,18.0,18.01,87942.0,11.9589,11.9655,11.9324,11.939,87942.0
2018-07-26 10:15:00,18.0,18.02,17.97,17.98,50413.0,11.9324,11.9456,11.9125,11.9191,50413.0
2018-07-26 10:20:00,17.99,17.99,17.95,17.95,121004.0,11.9258,11.9258,11.8992,11.8992,121004.0
2018-07-26 10:25:00,17.96,17.97,17.95,17.96,29590.0,11.9059,11.9125,11.8992,11.9059,29590.0
2018-07-26 10:30:00,17.95,17.97,17.92,17.95,64895.0,11.8992,11.9125,11.8794,11.8992,64895.0
2018-07-26 10:35:00,17.95,18.0,17.94,18.0,47619.0,11.8992,11.9324,11.8926,11.9324,47619.0
2018-07-26 10:40:00,18.0,18.05,17.98,18.05,113914.0,11.9324,11.9655,11.9191,11.9655,113914.0
2018-07-26 10:45:00,18.05,18.06,18.03,18.06,51014.0,11.9655,11.9722,11.9523,11.9722,51014.0
2018-07-26 10:50:00,18.06,18.1,18.06,18.1,105757.0,11.9722,11.9987,11.9722,11.9987,105757.0
2018-07-26 10:55:00,18.1,18.14,18.09,18.14,212249.0,11.9987,12.0252,11.992,12.0252,212249.0
2018-07-26 11:00:00,18.14,18.16,18.12,18.14,149955.0,12.0252,12.0385,12.0119,12.0252,149955.0
2018-07-26 11:05:00,18.14,18.15,18.11,18.13,81501.0,12.0252,12.0318,12.0053,12.0186,81501.0
2018-07-26 11:10:00,18.13,18.14,18.11,18.11,79003.0,12.0186,12.0252,12.0053,12.0053,79003.0
2018-07-26 11:15:00,18.11,18.13,18.1,18.13,39714.0,12.0053,12.0186,11.9987,12.0186,39714.0
2018-07-26 11:20:00,18.13,18.13,18.1,18.11,49288.0,12.0186,12.0186,11.9987,12.0053,49288.0
2018-07-26 11:25:00,18.11,18.12,18.09,18.12,80027.0,12.0053,12.0119,11.992,12.0119,80027.0
2018-07-26 11:30:00,18.12,18.13,18.11,18.12,77231.0,12.0119,12.0186,12.0053,12.0119,77231.0
2018-07-26 11:35:00,18.11,18.13,18.1,18.13,38531.0,12.0053,12.0186,11.9987,12.0186,38531.0
2018-07-26 11:40:00,18.13,18.14,18.11,18.12,65553.0,12.0186,12.0252,12.0053,12.0119,65553.0
2018-07-26 11:45:00,18.12,18.13,18.1,18.11,50789.0,12.0119,12.0186,11.9987,12.0053,50789.0
2018-07-26 11:50:00,18.12,18.12,18.09,18.11,34477.0,12.0119,12.0119,11.992,12.0053,34477.0
2018-07-26 11:55:00,18.12,18.12,18.1,18.12,55160.0,12.0119,12.0119,11.9987,12.0119,55160.0
2018-07-26 12:00:00,18.11,18.12,18.1,18.12,65007.0,12.0053,12.0119,11.9987,12.0119,65007.0
2018-07-26 12:05:00,18.12,18.12,18.1,18.11,42864.0,12.0119,12.0119,11.9987,12.0053,42864.0
2018-07-26 12:10:00,18.11,18.11,18.1,18.11,25560.0,12.0053,12.0053,11.9987,12.0053,25560.0
2018-07-26 12:15:00,18.11,18.11,18.1,18.11,18145.0,12.0053,12.0053,11.9987,12.0053,18145.0
2018-07-26 12:20:00,18.11,18.11,18.09,18.1,87565.0,12.0053,12.0053,11.992,11.9987,87565.0
2018-07-26 12:25:00,18.1,18.11,18.08,18.1,69241.0,11.9987,12.0053,11.9854,11.9987,69241.0
2018-07-26 12:30:00,18.11,18.11,18.09,18.09,42122.0,12.0053,12.0053,11.992,11.992,42122.0
2018-07-26 12:35:00,18.1,18.1,18.09,18.1,31132.0,11.9987,11.9987,11.992,11.9987,31132.0
2018-07-26 12:40:00,18.09,18.12,18.09,18.12,35687.0,11.992,12.0119,11.992,12.0119,35687.0
2018-07-26 12:45:00,18.11,18.12,18.1,18.11,51104.0,12.0053,12.0119,11.9987,12.0053,51104.0
2018-07-26 12:50:00,18.11,18.11,18.08,18.09,44833.0,12.0053,12.0053,11.9854,11.992,44833.0
2018-07-26 12:55:00,18.09,18.09,18.05,18.05,138853.0,11.992,11.992,11.9655,11.9655,138853.0
2018-07-26 13:00:00,18.05,18.06,18.05,18.05,23982.0,11.9655,11.9722,11.9655,11.9655,23982.0
2018-07-26 13:05:00,18.05,18.06,18.03,18.05,114987.0,11.9655,11.9722,11.9523,11.9655,114987.0
2018-07-26 13:10:00,18.05,18.08,18.05,18.07,57856.0,11.9655,11.9854,11.9655,11.9788,57856.0
2018-07-26 13:15:00,18.07,18.11,18.07,18.09,59897.0,11.9788,12.0053,11.9788,11.992,59897.0
2018-07-26 13:20:00,18.1,18.1,18.09,18.1,20512.0,11.9987,11.9987,11.992,11.9987,20512.0
2018-07-26 13:25:00,18.09,18.11,18.09,18.11,33669.0,11.992,12.0053,11.992,12.0053,33669.0
2018-07-26 13:30:00,18.11,18.12,18.08,18.09,99905.0,12.0053,12.0119,11.9854,11.992,99905.0
2018-07-26 13:35:00,18.1,18.1,18.07,18.09,33167.0,11.9987,11.9987,11.9788,11.992,33167.0
2018-07-26 13:40:00,18.09,18.09,18.07,18.09,41275.0,11.992,11.992,11.9788,11.992,41275.0
2018-07-26 13:45:00,18.08,18.09,18.07,18.07,95109.0,11.9854,11.992,11.9788,11.9788,95109.0
2018-07-26 13:50:00,18.08,18.09,18.07,18.09,37971.0,11.9854,11.992,11.9788,11.992,37971.0
2018-07-26 13:55:00,18.09,18.09,18.08,18.09,42115.0,11.992,11.992,11.9854,11.992,42115.0
2018-07-26 14:00:00,18.09,18.09,18.07,18.07,92856.0,11.992,11.992,11.9788,11.9788,92856.0
2018-07-26 14:05:00,18.07,18.1,18.07,18.09,272663.0,11.9788,11.9987,11.9788,11.992,272663.0
2018-07-26 14:10:00,18.09,18.1,18.09,18.09,159740.0,11.992,11.9987,11.992,11.992,159740.0
2018-07-26 14:15:00,18.1,18.11,18.09,18.11,58788.0,11.9987,12.0053,11.992,12.0053,58788.0
2018-07-26 14:20:00,18.11,18.11,18.09,18.09,76936.0,12.0053,12.0053,11.992,11.992,76936.0
2018-07-26 14:25:00,18.1,18.11,18.08,18.1,82562.0,11.9987,12.0053,11.9854,11.9987,82562.0
2018-07-26 14:30:00,18.1,18.1,18.09,18.1,33239.0,11.9987,11.9987,11.992,11.9987,33239.0
2018-07-26 14:35:00,18.1,18.1,18.08,18.08,42318.0,11.9987,11.9987,11.9854,11.9854,42318.0
2018-07-26 14:40:00,18.08,18.09,18.07,18.08,100353.0,11.9854,11.992,11.9788,11.9854,100353.0
2018-07-26 14:45:00,18.09,18.09,18.08,18.08,44815.0,11.992,11.992,11.9854,11.9854,44815.0
2018-07-26 14:50:00,18.09,18.09,18.08,18.09,42065.0,11.992,11.992,11.9854,11.992,42065.0
2018-07-26 14:55:00,18.09,18.1,18.07,18.08,83044.0,11.992,11.9987,11.9788,11.9854,83044.0
2018-07-26 15:00:00,18.09,18.09,18.05,18.05,75501.0,11.992,11.992,11.9655,11.9655,75501.0
2018-07-26 15:05:00,18.05,18.07,18.05,18.05,85028.0,11.9655,11.9788,11.9655,11.9655,85028.0
2018-07-26 15:10:00,18.05,18.06,18.05,18.05,58651.0,11.9655,11.9722,11.9655,11.9655,58651.0
2018-07-26 15:15:00,18.05,18.06,18.04,18.05,140489.0,11.9655,11.9722,11.9589,11.9655,140489.0
2018-07-26 15:20:00,18.05,18.06,18.02,18.04,97504.0,11.9655,11.9722,11.9456,11.9589,97504.0
2018-07-26 15:25:00,18.03,18.04,18.03,18.03,37675.0,11.9523,11.9589,11.9523,11.9523,37675.0
2018-07-26 15:30:00,18.04,18.06,18.03,18.06,126673.0,11.9589,11.9722,11.9523,11.9722,126673.0
2018-07-26 15:35:00,18.06,18.06,18.04,18.05,190300.0,11.9722,11.9722,11.9589,11.9655,190300.0
2018-07-26 15:40:00,18.05,18.06,18.03,18.05,233252.0,11.9655,11.9722,11.9523,11.9655,233252.0
2018-07-26 15:45:00,18.05,18.06,18.04,18.05,149715.0,11.9655,11.9722,11.9589,11.9655,149715.0
2018-07-26 15:50:00,18.05,18.06,18.04,18.05,320503.0,11.9655,11.9722,11.9589,11.9655,320503.0
2018-07-26 15:55:00,18.05,18.06,18.03,18.03,840253.0,11.9655,11.9722,11.9523,11.9523,840253.0
2018-07-27 09:30:00,18.03,18.11,18.03,18.05,251664.0,11.9523,12.0053,11.9523,11.9655,251664.0
2018-07-27 09:35:00,18.05,18.07,18.0,18.01,78953.0,11.9655,11.9788,11.9324,11.939,78953.0
2018-07-27 09:40:00,18.01,18.03,18.0,18.01,310600.0,11.939,11.9523,11.9324,11.939,310600.0
2018-07-27 09:45:00,18.0,18.08,18.0,18.07,104390.0,11.9324,11.9854,11.9324,11.9788,104390.0
2018-07-27 09:50:00,18.06,18.08,18.02,18.07,90309.0,11.9722,11.9854,11.9456,11.9788,90309.0
2018-07-27 09:55:00,18.07,18.08,18.02,18.03,113198.0,11.9788,11.9854,11.9456,11.9523,113198.0
2018-07-27 10:00:00,18.03,18.09,18.03,18.07,126279.0,11.9523,11.992,11.9523,11.9788,126279.0
2018-07-27 10:05:00,18.07,18.07,18.05,18.05,92637.0,11.9788,11.9788,11.9655,11.9655,92637.0
2018-07-27 10:10:00,18.05,18.11,18.05,18.11,173527.0,11.9655,12.0053,11.9655,12.0053,173527.0
2018-07-27 10:15:00,18.11,18.13,18.1,18.11,75190.0,12.0053,12.0186,11.9987,12.0053,75190.0
2018-07-27 10:20:00,18.12,18.14,18.1,18.12,107362.0,12.0119,12.0252,11.9987,12.0119,107362.0
2018-07-27 10:25:00,18.12,18.13,18.06,18.08,212228.0,12.0119,12.0186,11.9722,11.9854,212228.0
2018-07-27 10:30:00,18.08,18.08,18.07,18.07,65025.0,11.9854,11.9854,11.9788,11.9788,65025.0
2018-07-27 10:35:00,18.07,18.08,18.05,18.05,156993.0,11.9788,11.9854,11.9655,11.9655,156993.0
2018-07-27 10:40:00,18.05,18.07,18.05,18.05,86932.0,11.9655,11.9788,11.9655,11.9655,86932.0
2018-07-27 10:45:00,18.06,18.08,18.0,18.01,197551.0,11.9722,11.9854,11.9324,11.939,197551.0
2018-07-27 10:50:00,18.01,18.02,17.98,17.98,80689.0,11.939,11.9456,11.9191,11.9191,80689.0
2018-07-27 10:55:00,17.98,18.02,17.97,18.01,175804.0,11.9191,11.9456,11.9125,11.939,175804.0
2018-07-27 11:00:00,18.01,18.02,17.99,18.0,68600.0,11.939,11.9456,11.9258,11.9324,68600.0
2018-07-27 11:05:00,18.0,18.0,17.96,17.98,88858.0,11.9324,11.9324,11.9059,11.9191,88858.0
2018-07-27 11:10:00,17.98,17.99,17.96,17.98,107639.0,11.9191,11.9258,11.9059,11.9191,107639.0
2018-07-27 11:15:00,17.99,18.0,17.97,18.0,75799.0,11.9258,11.9324,11.9125,11.9324,75799.0
2018-07-27 11:20:00,18.0,18.03,18.0,18.02,69757.0,11.9324,11.9523,11.9324,11.9456,69757.0
2018-07-27 11:25:00,18.02,18.03,18.0,18.03,75779.0,11.9456,11.9523,11.9324,11.9523,75779.0
2018-07-27 11:30:00,18.03,18.03,18.01,18.02,46213.0,11.9523,11.9523,11.939,11.9456,46213.0
2018-07-27 11:35:00,18.02,18.03,18.0,18.02,101593.0,11.9456,11.9523,11.9324,11.9456,101593.0
2018-07-27 11:40:00,18.02,18.02,18.0,18.02,55088.0,11.9456,11.9456,11.9324,11.9456,55088.0
2018-07-27 11:45:00,18.02,18.02,18.0,18.0,26421.0,11.9456,11.9456,11.9324,11.9324,26421.0
2018-07-27 11:50:00,18.01,18.01,17.99,17.99,45175.0,11.939,11.939,11.9258,11.9258,45175.0
2018-07-27 11:55:00,17.99,18.01,17.99,18.0,65776.0,11.9258,11.939,11.9258,11.9324,65776.0
2018-07-27 12:00:00,17.99,18.0,17.96,17.99,104401.0,11.9258,11.9324,11.9059,11.9258,104401.0
2018-07-27 12:05:00,17.98,18.01,17.98,18.01,52192.0,11.9191,11.939,11.9191,11.939,52192.0
2018-07-27 12:10:00,18.01,18.01,17.99,18.01,50486.0,11.939,11.939,11.9258,11.939,50486.0
2018-07-27 12:15:00,18.0,18.01,17.99,18.0,39072.0,11.9324,11.939,11.9258,11.9324,39072.0
2018-07-27 12:20:00,18.0,18.0,17.97,17.98,140880.0,11.9324,11.9324,11.9125,11.9191,140880.0
2018-07-27 12:25:00,17.98,17.98,17.94,17.95,130164.0,11.9191,11.9191,11.8926,11.8992,130164.0
2018-07-27 12:30:00,17.94,17.95,17.91,17.91,91008.0,11.8926,11.8992,11.8727,11.8727,91008.0
2018-07-27 12:35:00,17.92,17.92,17.9,17.91,53110.0,11.8794,11.8794,11.8661,11.8727,53110.0
2018-07-27 12:40:00,17.9,17.93,17.9,17.93,100192.0,11.8661,11.886,11.8661,11.886,100192.0
2018-07-27 12:45:00,17.92,17.92,17.9,17.91,73973.0,11.8794,11.8794,11.8661,11.8727,73973.0
2018-07-27 12:50:00,17.91,17.91,17.88,17.89,105368.0,11.8727,11.8727,11.8528,11.8595,105368.0
2018-07-27 12:55:00,17.88,17.89,17.85,17.85,65664.0,11.8528,11.8595,11.833,11.833,65664.0
2018-07-27 13:00:00,17.85,17.87,17.84,17.86,140859.0,11.833,11.8462,11.8263,11.8396,140859.0
2018-07-27 13:05:00,17.86,17.89,17.86,17.88,90297.0,11.8396,11.8595,11.8396,11.8528,90297.0
2018-07-27 13:10:00,17.88,17.89,17.86,17.86,72158.0,11.8528,11.8595,11.8396,11.8396,72158.0
2018-07-27 13:15:00,17.86,17.87,17.83,17.84,88635.0,11.8396,11.8462,11.8197,11.8263,88635.0
2018-07-27 13:20:00,17.85,17.85,17.81,17.82,105504.0,11.833,11.833,11.8064,11.8131,105504.0
2018-07-27 13:25:00,17.82,17.87,17.81,17.87,185364.0,11.8131,11.8462,11.8064,11.8462,185364.0
2018-07-27 13:30:00,17.87,17.87,17.85,17.87,86441.0,11.8462,11.8462,11.833,11.8462,86441.0
2018-07-27 13:35:00,17.87,17.88,17.85,17.87,103967.0,11.8462,11.8528,11.833,11.8462,103967.0
2018-07-27 13:40:00,17.87,17.87,17.82,17.82,112330.0,11.8462,11.8462,11.8131,11.8131,112330.0
2018-07-27 13:45:00,17.82,17.83,17.8,17.8,54385.0,11.8131,11.8197,11.7998,11.7998,54385.0
2018-07-27 13:50:00,17.8,17.8,17.76,17.76,229677.0,11.7998,11.7998,11.7733,11.7733,229677.0
2018-07-27 13:55:00,17.77,17.78,17.75,17.76,134782.0,11.7799,11.7865,11.7667,11.7733,134782.0
2018-07-27 14:00:00,17.76,17.77,17.74,17.76,175347.0,11.7733,11.7799,11.76,11.7733,175347.0
2018-07-27 14:05:00,17.76,17.76,17.74,17.74,101271.0,11.7733,11.7733,11.76,11.76,101271.0
2018-07-27 14:10:00,17.75,17.75,17.73,17.73,123616.0,11.7667,11.7667,11.7534,11.7534,123616.0
2018-07-27 14:15:00,17.73,17.77,17.72,17.77,182341.0,11.7534,11.7799,11.7468,11.7799,182341.0
2018-07-27 14:20:00,17.77,17.79,17.76,17.76,143400.0,11.7799,11.7932,11.7733,11.7733,143400.0
2018-07-27 14:25:00,17.76,17.77,17.74,17.76,73788.0,11.7733,11.7799,11.76,11.7733,73788.0
2018-07-27 14:30:00,17.76,17.78,17.75,17.78,76232.0,11.7733,11.7865,11.7667,11.7865,76232.0
2018-07-27 14:35:00,17.78,17.79,17.75,17.76,118859.0,11.7865,11.7932,11.7667,11.7733,118859.0
2018-07-27 14:40:00,17.76,17.77,17.75,17.76,68160.0,11.7733,11.7799,11.7667,11.7733,68160.0
2018-07-27 14:45:00,17.75,17.76,17.72,17.73,99569.0,11.7667,11.7733,11.7468,11.7534,99569.0
2018-07-27 14:50:00,17.73,17.76,17.73,17.76,65756.0,11.7534,11.7733,11.7534,11.7733,65756.0
2018-07-27 14:55:00,17.76,17.76,17.74,17.76,93557.0,11.7733,11.7733,11.76,11.7733,93557.0
2018-07-27 15:00:00,17.76,17.81,17.75,17.81,191815.0,11.7733,11.8064,11.7667,11.8064,191815.0
2018-07-27 15:05:00,17.8,17.82,17.8,17.82,106595.0,11.7998,11.8131,11.7998,11.8131,106595.0
2018-07-27 15:10:00,17.82,17.84,17.81,17.84,99510.0,11.8131,11.8263,11.8064,11.8263,99510.0
2018-07-27 15:15:00,17.84,17.84,17.8,17.82,178365.0,11.8263,11.8263,11.7998,11.8131,178365.0
2018-07-27 15:20:00,17.82,17.85,17.81,17.84,246660.0,11.8131,11.833,11.8064,11.8263,246660.0
2018-07-27 15:25:00,17.84,17.84,17.81,17.82,117597.0,11.8263,11.8263,11.8064,11.8131,117597.0
2018-07-27 15:30:00,17.81,17.84,17.81,17.84,124005.0,11.8064,11.8263,11.8064,11.8263,124005.0
2018-07-27 15:35:00,17.84,17.84,17.81,17.82,167773.0,11.8263,11.8263,11.8064,11.8131,167773.0
2018-07-27 15:40:00,17.82,17.83,17.81,17.82,137378.0,11.8131,11.8197,11.8064,11.8131,137378.0
2018-07-27 15:45:00,17.82,17.84,17.81,17.84,304308.0,11.8131,11.8263,11.8064,11.8263,304308.0
2018-07-27 15:50:00,17.83,17.88,17.83,17.87,593866.0,11.8197,11.8528,11.8197,11.8462,593866.0
2018-07-27 15:55:00,17.87,17.92,17.86,17.91,1524586.0,11.8462,11.8794,11.8396,11.8727,1524586.0
2018-07-30 09:30:00,17.83,17.89,17.8,17.82,311629.0,11.9529,11.9931,11.9328,11.9462,311629.0
2018-07-30 09:35:00,17.82,17.89,17.8,17.89,210790.0,11.9462,11.9931,11.9328,11.9931,210790.0
2018-07-30 09:40:00,17.88,17.96,17.86,17.94,198687.0,11.9864,12.04,11.973,12.0266,198687.0
2018-07-30 09:45:00,17.94,17.94,17.89,17.93,135623.0,12.0266,12.0266,11.9931,12.0199,135623.0
2018-07-30 09:50:00,17.93,17.93,17.88,17.91,128694.0,12.0199,12.0199,11.9864,12.0065,128694.0
2018-07-30 09:55:00,17.91,17.92,17.84,17.87,172319.0,12.0065,12.0132,11.9596,11.9797,172319.0
2018-07-30 10:00:00,17.86,17.87,17.81,17.82,94701.0,11.973,11.9797,11.9395,11.9462,94701.0
2018-07-30 10:05:00,17.82,17.85,17.8,17.82,128013.0,11.9462,11.9663,11.9328,11.9462,128013.0
2018-07-30 10:10:00,17.82,17.84,17.79,17.79,79636.0,11.9462,11.9596,11.9261,11.9261,79636.0
2018-07-30 10:15:00,17.79,17.81,17.77,17.78,110444.0,11.9261,11.9395,11.9126,11.9194,110444.0
2018-07-30 10:20:00,17.78,17.79,17.75,17.78,120064.0,11.9194,11.9261,11.8992,11.9194,120064.0
2018-07-30 10:25:00,17.78,17.85,17.77,17.85,176733.0,11.9194,11.9663,11.9126,11.9663,176733.0
2018-07-30 10:30:00,17.85,17.86,17.82,17.83,65685.0,11.9663,11.973,11.9462,11.9529,65685.0
2018-07-30 10:35:00,17.83,17.85,17.82,17.85,52513.0,11.9529,11.9663,11.9462,11.9663,52513.0
2018-07-30 10:40:00,17.84,17.86,17.82,17.85,132661.0,11.9596,11.973,11.9462,11.9663,132661.0
2018-07-30 10:45:00,17.85,17.85,17.81,17.81,97733.0,11.9663,11.9663,11.9395,11.9395,97733.0
2018-07-30 10:50:00,17.82,17.82,17.79,17.8,111349.0,11.9462,11.9462,11.9261,11.9328,111349.0
2018-07-30 10:55:00,17.8,17.81,17.78,17.78,197515.0,11.9328,11.9395,11.9194,11.9194,197515.0
2018-07-30 11:00:00,17.78,17.78,17.76,17.77,81534.0,11.9194,11.9194,11.9059,11.9126,81534.0
2018-07-30 11:05:00,17.77,17.81,17.76,17.78,113775.0,11.9126,11.9395,11.9059,11.9194,113775.0
2018-07-30 11:10:00,17.79,17.8,17.78,17.79,54510.0,11.9261,11.9328,11.9194,11.9261,54510.0
2018-07-30 11:15:00,17.79,17.79,17.76,17.77,112755.0,11.9261,11.9261,11.9059,11.9126,112755.0
2018-07-30 11:20:00,17.77,17.78,17.75,17.77,103512.0,11.9126,11.9194,11.8992,11.9126,103512.0
2018-07-30 11:25:00,17.77,17.78,17.75,17.76,49618.0,11.9126,11.9194,11.8992,11.9059,49618.0
2018-07-30 11:30:00,17.76,17.79,17.75,17.77,54379.0,11.9059,11.9261,11.8992,11.9126,54379.0
2018-07-30 11:35:00,17.77,17.78,17.75,17.77,72687.0,11.9126,11.9194,11.8992,11.9126,72687.0
2018-07-30 11:40:00,17.76,17.77,17.75,17.75,94844.0,11.9059,11.9126,11.8992,11.8992,94844.0
2018-07-30 11:45:00,17.75,17.76,17.73,17.75,107458.0,11.8992,11.9059,11.8858,11.8992,107458.0
2018-07-30 11:50:00,17.74,17.75,17.72,17.74,55252.0,11.8925,11.8992,11.8791,11.8925,55252.0
2018-07-30 11:55:00,17.75,17.75,17.73,17.73,165565.0,11.8992,11.8992,11.8858,11.8858,165565.0
2018-07-30 12:00:00,17.73,17.73,17.71,17.71,75484.0,11.8858,11.8858,11.8724,11.8724,75484.0
2018-07-30 12:05:00,17.71,17.73,17.71,17.72,116391.0,11.8724,11.8858,11.8724,11.8791,116391.0
2018-07-30 12:10:00,17.72,17.73,17.69,17.71,120817.0,11.8791,11.8858,11.859,11.8724,120817.0
2018-07-30 12:15:00,17.71,17.71,17.69,17.7,77477.0,11.8724,11.8724,11.859,11.8657,77477.0
2018-07-30 12:20:00,17.7,17.71,17.69,17.7,67903.0,11.8657,11.8724,11.859,11.8657,67903.0
2018-07-30 12:25:00,17.7,17.71,17.69,17.7,44805.0,11.8657,11.8724,11.859,11.8657,44805.0
2018-07-30 12:30:00,17.7,17.71,17.69,17.7,126573.0,11.8657,11.8724,11.859,11.8657,126573.0
2018-07-30 12:35:00,17.7,17.71,17.69,17.71,58594.0,11.8657,11.8724,11.859,11.8724,58594.0
2018-07-30 12:40:00,17.71,17.73,17.7,17.72,74913.0,11.8724,11.8858,11.8657,11.8791,74913.0
2018-07-30 12:45:00,17.73,17.75,17.71,17.71,72696.0,11.8858,11.8992,11.8724,11.8724,72696.0
2018-07-30 12:50:00,17.71,17.72,17.71,17.72,35098.0,11.8724,11.8791,11.8724,11.8791,35098.0
2018-07-30 12:55:00,17.72,17.75,17.72,17.75,49870.0,11.8791,11.8992,11.8791,11.8992,49870.0
2018-07-30 13:00:00,17.75,17.76,17.71,17.71,84024.0,11.8992,11.9059,11.8724,11.8724,84024.0
2018-07-30 13:05:00,17.72,17.73,17.71,17.73,33128.0,11.8791,11.8858,11.8724,11.8858,33128.0
2018-07-30 13:10:00,17.73,17.74,17.72,17.73,73496.0,11.8858,11.8925,11.8791,11.8858,73496.0
2018-07-30 13:15:00,17.74,17.74,17.72,17.73,37765.0,11.8925,11.8925,11.8791,11.8858,37765.0
2018-07-30 13:20:00,17.73,17.74,17.72,17.73,50940.0,11.8858,11.8925,11.8791,11.8858,50940.0
2018-07-30 13:25:00,17.73,17.74,17.7,17.72,80093.0,11.8858,11.8925,11.8657,11.8791,80093.0
2018-07-30 13:30:00,17.72,17.73,17.71,17.71,64887.0,11.8791,11.8858,11.8724,11.8724,64887.0
2018-07-30 13:35:00,17.72,17.74,17.71,17.74,44132.0,11.8791,11.8925,11.8724,11.8925,44132.0
2018-07-30 13:40:00,17.73,17.74,17.72,17.74,62649.0,11.8858,11.8925,11.8791,11.8925,62649.0
2018-07-30 13:45:00,17.73,17.76,17.73,17.75,104046.0,11.8858,11.9059,11.8858,11.8992,104046.0
2018-07-30 13:50:00,17.75,17.78,17.74,17.77,106650.0,11.8992,11.9194,11.8925,11.9126,106650.0
2018-07-30 13:55:00,17.78,17.79,17.77,17.78,21583.0,11.9194,11.9261,11.9126,11.9194,21583.0
2018-07-30 14:00:00,17.79,17.79,17.78,17.79,37639.0,11.9261,11.9261,11.9194,11.9261,37639.0
2018-07-30 14:05:00,17.78,17.81,17.78,17.79,146347.0,11.9194,11.9395,11.9194,11.9261,146347.0
2018-07-30 14:10:00,17.79,17.8,17.78,17.78,73609.0,11.9261,11.9328,11.9194,11.9194,73609.0
2018-07-30 14:15:00,17.78,17.79,17.76,17.77,170533.0,11.9194,11.9261,11.9059,11.9126,170533.0
2018-07-30 14:20:00,17.77,17.78,17.76,17.76,38974.0,11.9126,11.9194,11.9059,11.9059,38974.0
2018-07-30 14:25:00,17.77,17.78,17.76,17.76,72992.0,11.9126,11.9194,11.9059,11.9059,72992.0
2018-07-30 14:30:00,17.76,17.77,17.75,17.76,79001.0,11.9059,11.9126,11.8992,11.9059,79001.0
2018-07-30 14:35:00,17.75,17.78,17.74,17.74,120867.0,11.8992,11.9194,11.8925,11.8925,120867.0
2018-07-30 14:40:00,17.74,17.76,17.74,17.76,31046.0,11.8925,11.9059,11.8925,11.9059,31046.0
2018-07-30 14:45:00,17.76,17.78,17.74,17.78,92153.0,11.9059,11.9194,11.8925,11.9194,92153.0
2018-07-30 14:50:00,17.78,17.78,17.75,17.76,158543.0,11.9194,11.9194,11.8992,11.9059,158543.0
2018-07-30 14:55:00,17.75,17.76,17.75,17.75,44422.0,11.8992,11.9059,11.8992,11.8992,44422.0
2018-07-30 15:00:00,17.76,17.76,17.74,17.75,188902.0,11.9059,11.9059,11.8925,11.8992,188902.0
2018-07-30 15:05:00,17.76,17.77,17.74,17.76,62212.0,11.9059,11.9126,11.8925,11.9059,62212.0
2018-07-30 15:10:00,17.76,17.76,17.74,17.75,71849.0,11.9059,11.9059,11.8925,11.8992,71849.0
2018-07-30 15:15:00,17.75,17.75,17.73,17.75,124291.0,11.8992,11.8992,11.8858,11.8992,124291.0
2018-07-30 15:20:00,17.75,17.75,17.74,17.75,187222.0,11.8992,11.8992,11.8925,11.8992,187222.0
2018-07-30 15:25:00,17.75,17.77,17.74,17.75,256373.0,11.8992,11.9126,11.8925,11.8992,256373.0
2018-07-30 15:30:00,17.75,17.76,17.72,17.75,153953.0,11.8992,11.9059,11.8791,11.8992,153953.0
2018-07-30 15:35:00,17.75,17.76,17.74,17.75,62549.0,11.8992,11.9059,11.8925,11.8992,62549.0
2018-07-30 15:40:00,17.75,17.75,17.74,17.75,127515.0,11.8992,11.8992,11.8925,11.8992,127515.0
2018-07-30 15:45:00,17.74,17.83,17.74,17.78,589623.0,11.8925,11.9529,11.8925,11.9194,589623.0
2018-07-30 15:50:00,17.77,17.79,17.75,17.75,484782.0,11.9126,11.9261,11.8992,11.8992,484782.0
2018-07-30 15:55:00,17.75,17.76,17.74,17.75,921312.0,11.8992,11.9059,11.8925,11.8992,921312.0
2018-07-31 09:30:00,17.77,17.9,17.75,17.81,230110.0,11.9126,11.9998,11.8992,11.9395,230110.0
2018-07-31 09:35:00,17.81,17.82,17.68,17.69,298501.0,11.9395,11.9462,11.8523,11.859,298501.0
2018-07-31 09:40:00,17.69,17.71,17.64,17.67,186317.0,11.859,11.8724,11.8255,11.8456,186317.0
2018-07-31 09:45:00,17.67,17.68,17.59,17.6,258672.0,11.8456,11.8523,11.792,11.7987,258672.0
2018-07-31 09:50:00,17.6,17.66,17.59,17.65,116381.0,11.7987,11.8389,11.792,11.8322,116381.0
2018-07-31 09:55:00,17.65,17.67,17.62,17.66,152731.0,11.8322,11.8456,11.8121,11.8389,152731.0
2018-07-31 10:00:00,17.66,17.71,17.65,17.71,251328.0,11.8389,11.8724,11.8322,11.8724,251328.0
2018-07-31 10:05:00,17.71,17.72,17.65,17.68,270417.0,11.8724,11.8791,11.8322,11.8523,270417.0
2018-07-31 10:10:00,17.69,17.74,17.68,17.73,154008.0,11.859,11.8925,11.8523,11.8858,154008.0
2018-07-31 10:15:00,17.73,17.73,17.7,17.71,188700.0,11.8858,11.8858,11.8657,11.8724,188700.0
2018-07-31 10:20:00,17.71,17.72,17.68,17.69,54480.0,11.8724,11.8791,11.8523,11.859,54480.0
2018-07-31 10:25:00,17.7,17.7,17.66,17.66,121868.0,11.8657,11.8657,11.8389,11.8389,121868.0
2018-07-31 10:30:00,17.66,17.68,17.65,17.68,53252.0,11.8389,11.8523,11.8322,11.8523,53252.0
2018-07-31 10:35:00,17.68,17.7,17.67,17.68,57022.0,11.8523,11.8657,11.8456,11.8523,57022.0
2018-07-31 10:40:00,17.68,17.69,17.67,17.69,61686.0,11.8523,11.859,11.8456,11.859,61686.0
2018-07-31 10:45:00,17.69,17.71,17.68,17.71,47415.0,11.859,11.8724,11.8523,11.8724,47415.0
2018-07-31 10:50:00,17.71,17.76,17.68,17.74,90842.0,11.8724,11.9059,11.8523,11.8925,90842.0
2018-07-31 10:55:00,17.74,17.75,17.73,17.75,52073.0,11.8925,11.8992,11.8858,11.8992,52073.0
2018-07-31 11:00:00,17.75,17.75,17.72,17.73,48614.0,11.8992,11.8992,11.8791,11.8858,48614.0
2018-07-31 11:05:00,17.73,17.74,17.73,17.73,55757.0,11.8858,11.8925,11.8858,11.8858,55757.0
2018-07-31 11:10:00,17.73,17.75,17.72,17.75,83268.0,11.8858,11.8992,11.8791,11.8992,83268.0
2018-07-31 11:15:00,17.75,17.75,17.72,17.75,67812.0,11.8992,11.8992,11.8791,11.8992,67812.0
2018-07-31 11:20:00,17.75,17.76,17.74,17.75,102333.0,11.8992,11.9059,11.8925,11.8992,102333.0
2018-07-31 11:25:00,17.75,17.75,17.7,17.72,85778.0,11.8992,11.8992,11.8657,11.8791,85778.0
2018-07-31 11:30:00,17.72,17.74,17.71,17.73,53652.0,11.8791,11.8925,11.8724,11.8858,53652.0
2018-07-31 11:35:00,17.73,17.74,17.72,17.72,94825.0,11.8858,11.8925,11.8791,11.8791,94825.0
2018-07-31 11:40:00,17.72,17.74,17.71,17.73,54059.0,11.8791,11.8925,11.8724,11.8858,54059.0
2018-07-31 11:45:00,17.73,17.75,17.73,17.73,68570.0,11.8858,11.8992,11.8858,11.8858,68570.0
2018-07-31 11:50:00,17.73,17.76,17.73,17.75,112082.0,11.8858,11.9059,11.8858,11.8992,112082.0
2018-07-31 11:55:00,17.75,17.75,17.74,17.75,46943.0,11.8992,11.8992,11.8925,11.8992,46943.0
2018-07-31 12:00:00,17.75,17.75,17.74,17.75,67759.0,11.8992,11.8992,11.8925,11.8992,67759.0
2018-07-31 12:05:00,17.74,17.76,17.73,17.74,164080.0,11.8925,11.9059,11.8858,11.8925,164080.0
2018-07-31 12:10:00,17.75,17.75,17.73,17.75,74844.0,11.8992,11.8992,11.8858,11.8992,74844.0
2018-07-31 12:15:00,17.75,17.75,17.74,17.74,31908.0,11.8992,11.8992,11.8925,11.8925,31908.0
2018-07-31 12:20:00,17.75,17.77,17.74,17.76,691630.0,11.8992,11.9126,11.8925,11.9059,691630.0
2018-07-31 12:25:00,17.76,17.77,17.75,17.76,157178.0,11.9059,11.9126,11.8992,11.9059,157178.0
2018-07-31 12:30:00,17.76,17.76,17.73,17.74,59045.0,11.9059,11.9059,11.8858,11.8925,59045.0
2018-07-31 12:35:00,17.73,17.76,17.73,17.75,191497.0,11.8858,11.9059,11.8858,11.8992,191497.0
2018-07-31 12:40:00,17.75,17.78,17.75,17.76,113981.0,11.8992,11.9194,11.8992,11.9059,113981.0
2018-07-31 12:45:00,17.76,17.77,17.75,17.76,55998.0,11.9059,11.9126,11.8992,11.9059,55998.0
2018-07-31 12:50:00,17.76,17.76,17.74,17.76,81310.0,11.9059,11.9059,11.8925,11.9059,81310.0
2018-07-31 12:55:00,17.76,17.76,17.73,17.73,74558.0,11.9059,11.9059,11.8858,11.8858,74558.0
2018-07-31 13:00:00,17.74,17.75,17.73,17.75,56905.0,11.8925,11.8992,11.8858,11.8992,56905.0
2018-07-31 13:05:00,17.75,17.75,17.73,17.75,77931.0,11.8992,11.8992,11.8858,11.8992,77931.0
2018-07-31 13:10:00,17.75,17.75,17.72,17.73,66436.0,11.8992,11.8992,11.8791,11.8858,66436.0
2018-07-31 13:15:00,17.73,17.74,17.73,17.74,35641.0,11.8858,11.8925,11.8858,11.8925,35641.0
2018-07-31 13:20:00,17.74,17.74,17.72,17.73,72969.0,11.8925,11.8925,11.8791,11.8858,72969.0
2018-07-31 13:25:00,17.73,17.76,17.73,17.75,213490.0,11.8858,11.9059,11.8858,11.8992,213490.0
2018-07-31 13:30:00,17.75,17.75,17.71,17.71,175079.0,11.8992,11.8992,11.8724,11.8724,175079.0
2018-07-31 13:35:00,17.71,17.71,17.69,17.69,73612.0,11.8724,11.8724,11.859,11.859,73612.0
2018-07-31 13:40:00,17.7,17.71,17.68,17.69,122820.0,11.8657,11.8724,11.8523,11.859,122820.0
2018-07-31 13:45:00,17.69,17.7,17.67,17.67,147028.0,11.859,11.8657,11.8456,11.8456,147028.0
2018-07-31 13:50:00,17.67,17.68,17.64,17.65,131955.0,11.8456,11.8523,11.8255,11.8322,131955.0
2018-07-31 13:55:00,17.66,17.69,17.64,17.69,265687.0,11.8389,11.859,11.8255,11.859,265687.0
2018-07-31 14:00:00,17.69,17.7,17.68,17.7,91074.0,11.859,11.8657,11.8523,11.8657,91074.0
2018-07-31 14:05:00,17.69,17.7,17.67,17.68,171910.0,11.859,11.8657,11.8456,11.8523,171910.0
2018-07-31 14:10:00,17.68,17.69,17.67,17.68,127721.0,11.8523,11.859,11.8456,11.8523,127721.0
2018-07-31 14:15:00,17.68,17.7,17.66,17.7,87617.0,11.8523,11.8657,11.8389,11.8657,87617.0
2018-07-31 14:20:00,17.69,17.72,17.69,17.72,91622.0,11.859,11.8791,11.859,11.8791,91622.0
2018-07-31 14:25:00,17.72,17.73,17.7,17.71,702592.0,11.8791,11.8858,11.8657,11.8724,702592.0
2018-07-31 14:30:00,17.72,17.73,17.71,17.73,44696.0,11.8791,11.8858,11.8724,11.8858,44696.0
2018-07-31 14:35:00,17.73,17.73,17.7,17.72,131966.0,11.8858,11.8858,11.8657,11.8791,131966.0
2018-07-31 14:40:00,17.72,17.74,17.71,17.74,68983.0,11.8791,11.8925,11.8724,11.8925,68983.0
2018-07-31 14:45:00,17.74,17.75,17.73,17.74,85414.0,11.8925,11.8992,11.8858,11.8925,85414.0
2018-07-31 14:50:00,17.74,17.74,17.73,17.73,599837.0,11.8925,11.8925,11.8858,11.8858,599837.0
2018-07-31 14:55:00,17.73,17.74,17.7,17.71,165860.0,11.8858,11.8925,11.8657,11.8724,165860.0
2018-07-31 15:00:00,17.71,17.74,17.69,17.73,316528.0,11.8724,11.8925,11.859,11.8858,316528.0
2018-07-31 15:05:00,17.73,17.74,17.72,17.72,84417.0,11.8858,11.8925,11.8791,11.8791,84417.0
2018-07-31 15:10:00,17.73,17.78,17.72,17.78,95717.0,11.8858,11.9194,11.8791,11.9194,95717.0
2018-07-31 15:15:00,17.78,17.78,17.76,17.78,133956.0,11.9194,11.9194,11.9059,11.9194,133956.0
2018-07-31 15:20:00,17.78,17.81,17.77,17.8,208566.0,11.9194,11.9395,11.9126,11.9328,208566.0
2018-07-31 15:25:00,17.8,17.83,17.8,17.82,115761.0,11.9328,11.9529,11.9328,11.9462,115761.0
2018-07-31 15:30:00,17.82,17.83,17.81,17.82,125455.0,11.9462,11.9529,11.9395,11.9462,125455.0
2018-07-31 15:35:00,17.81,17.82,17.79,17.82,422865.0,11.9395,11.9462,11.9261,11.9462,422865.0
2018-07-31 15:40:00,17.82,17.84,17.81,17.83,242077.0,11.9462,11.9596,11.9395,11.9529,242077.0
2018-07-31 15:45:00,17.83,17.84,17.8,17.81,412421.0,11.9529,11.9596,11.9328,11.9395,412421.0
2018-07-31 15:50:00,17.8,17.81,17.8,17.81,235783.0,11.9328,11.9395,11.9328,11.9395,235783.0
2018-07-31 15:55:00,17.81,17.81,17.78,17.78,1340836.0,11.9395,11.9395,11.9194,11.9194,1340836.0
2018-08-01 09:30:00,17.7,17.73,17.59,17.64,256674.0,11.8657,11.8858,11.792,11.8255,256674.0
2018-08-01 09:35:00,17.64,17.65,17.6,17.6,119556.0,11.8255,11.8322,11.7987,11.7987,119556.0
2018-08-01 09:40:00,17.61,17.61,17.52,17.52,134759.0,11.8054,11.8054,11.7451,11.7451,134759.0
2018-08-01 09:45:00,17.52,17.56,17.48,17.55,202928.0,11.7451,11.7719,11.7182,11.7652,202928.0
2018-08-01 09:50:00,17.55,17.6,17.54,17.6,140824.0,11.7652,11.7987,11.7585,11.7987,140824.0
2018-08-01 09:55:00,17.6,17.62,17.55,17.55,191314.0,11.7987,11.8121,11.7652,11.7652,191314.0
2018-08-01 10:00:00,17.56,17.57,17.49,17.51,242003.0,11.7719,11.7786,11.7249,11.7384,242003.0
2018-08-01 10:05:00,17.5,17.58,17.5,17.58,110406.0,11.7316,11.7853,11.7316,11.7853,110406.0
2018-08-01 10:10:00,17.58,17.6,17.55,17.59,123250.0,11.7853,11.7987,11.7652,11.792,123250.0
2018-08-01 10:15:00,17.58,17.61,17.56,17.6,84724.0,11.7853,11.8054,11.7719,11.7987,84724.0
2018-08-01 10:20:00,17.6,17.61,17.58,17.59,104483.0,11.7987,11.8054,11.7853,11.792,104483.0
2018-08-01 10:25:00,17.59,17.59,17.56,17.59,136033.0,11.792,11.792,11.7719,11.792,136033.0
2018-08-01 10:30:00,17.58,17.6,17.55,17.58,157790.0,11.7853,11.7987,11.7652,11.7853,157790.0
2018-08-01 10:35:00,17.59,17.6,17.57,17.6,47924.0,11.792,11.7987,11.7786,11.7987,47924.0
2018-08-01 10:40:00,17.6,17.61,17.57,17.57,72471.0,11.7987,11.8054,11.7786,11.7786,72471.0
2018-08-01 10:45:00,17.57,17.59,17.56,17.58,75364.0,11.7786,11.792,11.7719,11.7853,75364.0
2018-08-01 10:50:00,17.58,17.6,17.56,17.58,74015.0,11.7853,11.7987,11.7719,11.7853,74015.0
2018-08-01 10:55:00,17.59,17.59,17.56,17.56,58230.0,11.792,11.792,11.7719,11.7719,58230.0
2018-08-01 11:00:00,17.56,17.58,17.52,17.54,142576.0,11.7719,11.7853,11.7451,11.7585,142576.0
2018-08-01 11:05:00,17.53,17.54,17.5,17.51,85051.0,11.7518,11.7585,11.7316,11.7384,85051.0
2018-08-01 11:10:00,17.51,17.52,17.45,17.51,222086.0,11.7384,11.7451,11.6981,11.7384,222086.0
2018-08-01 11:15:00,17.5,17.51,17.43,17.44,175644.0,11.7316,11.7384,11.6847,11.6914,175644.0
2018-08-01 11:20:00,17.45,17.46,17.43,17.43,103610.0,11.6981,11.7048,11.6847,11.6847,103610.0
2018-08-01 11:25:00,17.43,17.45,17.42,17.42,134709.0,11.6847,11.6981,11.678,11.678,134709.0
2018-08-01 11:30:00,17.43,17.47,17.42,17.45,101011.0,11.6847,11.7115,11.678,11.6981,101011.0
2018-08-01 11:35:00,17.45,17.46,17.42,17.43,86226.0,11.6981,11.7048,11.678,11.6847,86226.0
2018-08-01 11:40:00,17.44,17.46,17.44,17.46,92002.0,11.6914,11.7048,11.6914,11.7048,92002.0
2018-08-01 11:45:00,17.45,17.47,17.41,17.42,172385.0,11.6981,11.7115,11.6713,11.678,172385.0
2018-08-01 11:50:00,17.42,17.45,17.41,17.43,71670.0,11.678,11.6981,11.6713,11.6847,71670.0
2018-08-01 11:55:00,17.43,17.45,17.43,17.45,72064.0,11.6847,11.6981,11.6847,11.6981,72064.0
2018-08-01 12:00:00,17.45,17.45,17.42,17.45,86538.0,11.6981,11.6981,11.678,11.6981,86538.0
2018-08-01 12:05:00,17.45,17.47,17.44,17.46,192682.0,11.6981,11.7115,11.6914,11.7048,192682.0
2018-08-01 12:10:00,17.47,17.47,17.45,17.45,73172.0,11.7115,11.7115,11.6981,11.6981,73172.0
2018-08-01 12:15:00,17.46,17.46,17.45,17.46,47009.0,11.7048,11.7048,11.6981,11.7048,47009.0
2018-08-01 12:20:00,17.45,17.46,17.44,17.46,81342.0,11.6981,11.7048,11.6914,11.7048,81342.0
2018-08-01 12:25:00,17.46,17.48,17.44,17.47,144024.0,11.7048,11.7182,11.6914,11.7115,144024.0
2018-08-01 12:30:00,17.46,17.47,17.45,17.47,49174.0,11.7048,11.7115,11.6981,11.7115,49174.0
2018-08-01 12:35:00,17.47,17.47,17.46,17.46,38249.0,11.7115,11.7115,11.7048,11.7048,38249.0
2018-08-01 12:40:00,17.47,17.48,17.45,17.48,56777.0,11.7115,11.7182,11.6981,11.7182,56777.0
2018-08-01 12:45:00,17.48,17.49,17.47,17.48,29633.0,11.7182,11.7249,11.7115,11.7182,29633.0
2018-08-01 12:50:00,17.48,17.5,17.47,17.49,56250.0,11.7182,11.7316,11.7115,11.7249,56250.0
2018-08-01 12:55:00,17.5,17.52,17.49,17.49,71871.0,11.7316,11.7451,11.7249,11.7249,71871.0
2018-08-01 13:00:00,17.49,17.51,17.49,17.5,53860.0,11.7249,11.7384,11.7249,11.7316,53860.0
2018-08-01 13:05:00,17.5,17.5,17.49,17.5,32265.0,11.7316,11.7316,11.7249,11.7316,32265.0
2018-08-01 13:10:00,17.49,17.49,17.47,17.48,49023.0,11.7249,11.7249,11.7115,11.7182,49023.0
2018-08-01 13:15:00,17.48,17.49,17.48,17.48,29859.0,11.7182,11.7249,11.7182,11.7182,29859.0
2018-08-01 13:20:00,17.48,17.51,17.48,17.5,161036.0,11.7182,11.7384,11.7182,11.7316,161036.0
2018-08-01 13:25:00,17.5,17.51,17.49,17.51,114960.0,11.7316,11.7384,11.7249,11.7384,114960.0
2018-08-01 13:30:00,17.5,17.51,17.5,17.51,42758.0,11.7316,11.7384,11.7316,11.7384,42758.0
2018-08-01 13:35:00,17.51,17.51,17.49,17.5,56498.0,11.7384,11.7384,11.7249,11.7316,56498.0
2018-08-01 13:40:00,17.5,17.52,17.49,17.52,89277.0,11.7316,11.7451,11.7249,11.7451,89277.0
2018-08-01 13:45:00,17.52,17.52,17.5,17.5,114814.0,11.7451,11.7451,11.7316,11.7316,114814.0
2018-08-01 13:50:00,17.5,17.51,17.49,17.51,128992.0,11.7316,11.7384,11.7249,11.7384,128992.0
2018-08-01 13:55:00,17.5,17.51,17.45,17.5,117208.0,11.7316,11.7384,11.6981,11.7316,117208.0
2018-08-01 14:00:00,17.5,17.5,17.47,17.5,91078.0,11.7316,11.7316,11.7115,11.7316,91078.0
2018-08-01 14:05:00,17.5,17.51,17.47,17.48,82658.0,11.7316,11.7384,11.7115,11.7182,82658.0
2018-08-01 14:10:00,17.48,17.49,17.46,17.47,105894.0,11.7182,11.7249,11.7048,11.7115,105894.0
2018-08-01 14:15:00,17.47,17.48,17.45,17.48,120382.0,11.7115,11.7182,11.6981,11.7182,120382.0
2018-08-01 14:20:00,17.48,17.48,17.45,17.45,45395.0,11.7182,11.7182,11.6981,11.6981,45395.0
2018-08-01 14:25:00,17.45,17.47,17.44,17.47,92007.0,11.6981,11.7115,11.6914,11.7115,92007.0
2018-08-01 14:30:00,17.47,17.49,17.47,17.47,72456.0,11.7115,11.7249,11.7115,11.7115,72456.0
2018-08-01 14:35:00,17.47,17.49,17.46,17.48,89313.0,11.7115,11.7249,11.7048,11.7182,89313.0
2018-08-01 14:40:00,17.48,17.5,17.48,17.5,63100.0,11.7182,11.7316,11.7182,11.7316,63100.0
2018-08-01 14:45:00,17.5,17.5,17.49,17.5,30363.0,11.7316,11.7316,11.7249,11.7316,30363.0
2018-08-01 14:50:00,17.5,17.5,17.47,17.48,51333.0,11.7316,11.7316,11.7115,11.7182,51333.0
2018-08-01 14:55:00,17.48,17.5,17.47,17.49,76171.0,11.7182,11.7316,11.7115,11.7249,76171.0
2018-08-01 15:00:00,17.48,17.5,17.48,17.49,66081.0,11.7182,11.7316,11.7182,11.7249,66081.0
2018-08-01 15:05:00,17.5,17.51,17.49,17.5,168718.0,11.7316,11.7384,11.7249,11.7316,168718.0
2018-08-01 15:10:00,17.5,17.5,17.49,17.5,169799.0,11.7316,11.7316,11.7249,11.7316,169799.0
2018-08-01 15:15:00,17.5,17.51,17.48,17.48,80249.0,11.7316,11.7384,11.7182,11.7182,80249.0
2018-08-01 15:20:00,17.48,17.49,17.48,17.48,37404.0,11.7182,11.7249,11.7182,11.7182,37404.0
2018-08-01 15:25:00,17.48,17.51,17.47,17.5,117968.0,11.7182,11.7384,11.7115,11.7316,117968.0
2018-08-01 15:30:00,17.51,17.51,17.49,17.51,69412.0,11.7384,11.7384,11.7249,11.7384,69412.0
2018-08-01 15:35:00,17.51,17.51,17.49,17.5,88439.0,11.7384,11.7384,11.7249,11.7316,88439.0
2018-08-01 15:40:00,17.5,17.52,17.49,17.52,193895.0,11.7316,11.7451,11.7249,11.7451,193895.0
2018-08-01 15:45:00,17.52,17.52,17.5,17.51,265388.0,11.7451,11.7451,11.7316,11.7384,265388.0
2018-08-01 15:50:00,17.51,17.54,17.51,17.54,173550.0,11.7384,11.7585,11.7384,11.7585,173550.0
2018-08-01 15:55:00,17.54,17.54,17.52,17.52,438463.0,11.7585,11.7585,11.7451,11.7451,438463.0
2018-08-02 09:30:00,17.45,17.45,17.37,17.38,245108.0,11.6981,11.6981,11.6445,11.6512,245108.0
2018-08-02 09:35:00,17.37,17.42,17.34,17.41,381655.0,11.6445,11.678,11.6244,11.6713,381655.0
2018-08-02 09:40:00,17.41,17.52,17.4,17.51,171588.0,11.6713,11.7451,11.6646,11.7384,171588.0
2018-08-02 09:45:00,17.5,17.55,17.46,17.53,188711.0,11.7316,11.7652,11.7048,11.7518,188711.0
2018-08-02 09:50:00,17.53,17.66,17.52,17.61,276716.0,11.7518,11.8389,11.7451,11.8054,276716.0
2018-08-02 09:55:00,17.6,17.61,17.53,17.61,85020.0,11.7987,11.8054,11.7518,11.8054,85020.0
2018-08-02 10:00:00,17.61,17.66,17.58,17.66,227659.0,11.8054,11.8389,11.7853,11.8389,227659.0
2018-08-02 10:05:00,17.66,17.66,17.59,17.62,144871.0,11.8389,11.8389,11.792,11.8121,144871.0
2018-08-02 10:10:00,17.63,17.63,17.59,17.62,111842.0,11.8188,11.8188,11.792,11.8121,111842.0
2018-08-02 10:15:00,17.62,17.67,17.61,17.65,106822.0,11.8121,11.8456,11.8054,11.8322,106822.0
2018-08-02 10:20:00,17.64,17.66,17.63,17.64,228402.0,11.8255,11.8389,11.8188,11.8255,228402.0
2018-08-02 10:25:00,17.64,17.64,17.57,17.6,192748.0,11.8255,11.8255,11.7786,11.7987,192748.0
2018-08-02 10:30:00,17.6,17.6,17.54,17.57,177663.0,11.7987,11.7987,11.7585,11.7786,177663.0
2018-08-02 10:35:00,17.57,17.6,17.56,17.6,178157.0,11.7786,11.7987,11.7719,11.7987,178157.0
2018-08-02 10:40:00,17.6,17.61,17.58,17.59,86585.0,11.7987,11.8054,11.7853,11.792,86585.0
2018-08-02 10:45:00,17.58,17.62,17.58,17.62,356635.0,11.7853,11.8121,11.7853,11.8121,356635.0
2018-08-02 10:50:00,17.61,17.65,17.59,17.63,94986.0,11.8054,11.8322,11.792,11.8188,94986.0
2018-08-02 10:55:00,17.63,17.64,17.61,17.62,106503.0,11.8188,11.8255,11.8054,11.8121,106503.0
2018-08-02 11:00:00,17.62,17.64,17.61,17.62,90503.0,11.8121,11.8255,11.8054,11.8121,90503.0
2018-08-02 11:05:00,17.63,17.63,17.58,17.62,331337.0,11.8188,11.8188,11.7853,11.8121,331337.0
2018-08-02 11:10:00,17.63,17.64,17.57,17.63,636413.0,11.8188,11.8255,11.7786,11.8188,636413.0
2018-08-02 11:15:00,17.64,17.66,17.62,17.63,130525.0,11.8255,11.8389,11.8121,11.8188,130525.0
2018-08-02 11:20:00,17.63,17.64,17.62,17.63,110661.0,11.8188,11.8255,11.8121,11.8188,110661.0
2018-08-02 11:25:00,17.63,17.65,17.63,17.63,50298.0,11.8188,11.8322,11.8188,11.8188,50298.0
2018-08-02 11:30:00,17.63,17.64,17.62,17.64,170327.0,11.8188,11.8255,11.8121,11.8255,170327.0
2018-08-02 11:35:00,17.64,17.65,17.61,17.64,405006.0,11.8255,11.8322,11.8054,11.8255,405006.0
2018-08-02 11:40:00,17.64,17.68,17.63,17.67,322279.0,11.8255,11.8523,11.8188,11.8456,322279.0
2018-08-02 11:45:00,17.67,17.7,17.64,17.7,350446.0,11.8456,11.8657,11.8255,11.8657,350446.0
2018-08-02 11:50:00,17.7,17.75,17.69,17.73,179111.0,11.8657,11.8992,11.859,11.8858,179111.0
2018-08-02 11:55:00,17.73,17.77,17.72,17.76,455473.0,11.8858,11.9126,11.8791,11.9059,455473.0
2018-08-02 12:00:00,17.76,17.77,17.73,17.75,169393.0,11.9059,11.9126,11.8858,11.8992,169393.0
2018-08-02 12:05:00,17.75,17.77,17.73,17.74,153704.0,11.8992,11.9126,11.8858,11.8925,153704.0
2018-08-02 12:10:00,17.73,17.77,17.72,17.73,380924.0,11.8858,11.9126,11.8791,11.8858,380924.0
2018-08-02 12:15:00,17.73,17.75,17.7,17.73,170292.0,11.8858,11.8992,11.8657,11.8858,170292.0
2018-08-02 12:20:00,17.73,17.74,17.71,17.71,62260.0,11.8858,11.8925,11.8724,11.8724,62260.0
2018-08-02 12:25:00,17.71,17.72,17.7,17.7,87538.0,11.8724,11.8791,11.8657,11.8657,87538.0
2018-08-02 12:30:00,17.7,17.73,17.69,17.72,121049.0,11.8657,11.8858,11.859,11.8791,121049.0
2018-08-02 12:35:00,17.72,17.74,17.72,17.74,39768.0,11.8791,11.8925,11.8791,11.8925,39768.0
2018-08-02 12:40:00,17.74,17.75,17.72,17.74,49882.0,11.8925,11.8992,11.8791,11.8925,49882.0
2018-08-02 12:45:00,17.74,17.76,17.73,17.74,76884.0,11.8925,11.9059,11.8858,11.8925,76884.0
2018-08-02 12:50:00,17.74,17.74,17.72,17.73,64481.0,11.8925,11.8925,11.8791,11.8858,64481.0
2018-08-02 12:55:00,17.73,17.75,17.72,17.73,133552.0,11.8858,11.8992,11.8791,11.8858,133552.0
2018-08-02 13:00:00,17.74,17.76,17.73,17.73,563449.0,11.8925,11.9059,11.8858,11.8858,563449.0
2018-08-02 13:05:00,17.73,17.74,17.71,17.72,71948.0,11.8858,11.8925,11.8724,11.8791,71948.0
2018-08-02 13:10:00,17.72,17.74,17.72,17.73,64316.0,11.8791,11.8925,11.8791,11.8858,64316.0
2018-08-02 13:15:00,17.73,17.77,17.72,17.76,367608.0,11.8858,11.9126,11.8791,11.9059,367608.0
2018-08-02 13:20:00,17.76,17.77,17.74,17.74,411714.0,11.9059,11.9126,11.8925,11.8925,411714.0
2018-08-02 13:25:00,17.74,17.75,17.71,17.71,353091.0,11.8925,11.8992,11.8724,11.8724,353091.0
2018-08-02 13:30:00,17.71,17.74,17.71,17.73,56792.0,11.8724,11.8925,11.8724,11.8858,56792.0
2018-08-02 13:35:00,17.73,17.75,17.72,17.75,436948.0,11.8858,11.8992,11.8791,11.8992,436948.0
2018-08-02 13:40:00,17.75,17.76,17.72,17.73,337666.0,11.8992,11.9059,11.8791,11.8858,337666.0
2018-08-02 13:45:00,17.73,17.74,17.72,17.73,94388.0,11.8858,11.8925,11.8791,11.8858,94388.0
2018-08-02 13:50:00,17.73,17.74,17.72,17.73,35279.0,11.8858,11.8925,11.8791,11.8858,35279.0
2018-08-02 13:55:00,17.74,17.74,17.71,17.71,158389.0,11.8925,11.8925,11.8724,11.8724,158389.0
2018-08-02 14:00:00,17.71,17.73,17.7,17.71,103339.0,11.8724,11.8858,11.8657,11.8724,103339.0
2018-08-02 14:05:00,17.71,17.73,17.7,17.73,57075.0,11.8724,11.8858,11.8657,11.8858,57075.0
2018-08-02 14:10:00,17.73,17.73,17.7,17.72,83668.0,11.8858,11.8858,11.8657,11.8791,83668.0
2018-08-02 14:15:00,17.72,17.73,17.7,17.7,97344.0,11.8791,11.8858,11.8657,11.8657,97344.0
2018-08-02 14:20:00,17.7,17.73,17.7,17.71,114532.0,11.8657,11.8858,11.8657,11.8724,114532.0
2018-08-02 14:25:00,17.71,17.72,17.69,17.7,757709.0,11.8724,11.8791,11.859,11.8657,757709.0
2018-08-02 14:30:00,17.7,17.7,17.66,17.69,151808.0,11.8657,11.8657,11.8389,11.859,151808.0
2018-08-02 14:35:00,17.69,17.7,17.67,17.68,58604.0,11.859,11.8657,11.8456,11.8523,58604.0
2018-08-02 14:40:00,17.68,17.69,17.66,17.66,73928.0,11.8523,11.859,11.8389,11.8389,73928.0
2018-08-02 14:45:00,17.66,17.68,17.65,17.68,90015.0,11.8389,11.8523,11.8322,11.8523,90015.0
2018-08-02 14:50:00,17.68,17.7,17.68,17.7,86154.0,11.8523,11.8657,11.8523,11.8657,86154.0
2018-08-02 14:55:00,17.7,17.72,17.69,17.7,216855.0,11.8657,11.8791,11.859,11.8657,216855.0
2018-08-02 15:00:00,17.69,17.71,17.67,17.69,130429.0,11.859,11.8724,11.8456,11.859,130429.0
2018-08-02 15:05:00,17.69,17.71,17.68,17.7,162905.0,11.859,11.8724,11.8523,11.8657,162905.0
2018-08-02 15:10:00,17.7,17.71,17.69,17.7,69835.0,11.8657,11.8724,11.859,11.8657,69835.0
2018-08-02 15:15:00,17.7,17.73,17.69,17.73,66993.0,11.8657,11.8858,11.859,11.8858,66993.0
2018-08-02 15:20:00,17.73,17.73,17.71,17.71,132425.0,11.8858,11.8858,11.8724,11.8724,132425.0
2018-08-02 15:25:00,17.72,17.72,17.66,17.66,160793.0,11.8791,11.8791,11.8389,11.8389,160793.0
2018-08-02 15:30:00,17.66,17.69,17.66,17.69,155590.0,11.8389,11.859,11.8389,11.859,155590.0
2018-08-02 15:35:00,17.68,17.71,17.68,17.69,436471.0,11.8523,11.8724,11.8523,11.859,436471.0
2018-08-02 15:40:00,17.69,17.7,17.68,17.7,122348.0,11.859,11.8657,11.8523,11.8657,122348.0
2018-08-02 15:45:00,17.7,17.71,17.69,17.7,221909.0,11.8657,11.8724,11.859,11.8657,221909.0
2018-08-02 15:50:00,17.69,17.71,17.69,17.71,334551.0,11.859,11.8724,11.859,11.8724,334551.0
2018-08-02 15:55:00,17.71,17.71,17.66,17.67,929492.0,11.8724,11.8724,11.8389,11.8456,929492.0
2018-08-03 09:30:00,17.67,17.74,17.63,17.68,179951.0,11.8456,11.8925,11.8188,11.8523,179951.0
2018-08-03 09:35:00,17.67,17.69,17.65,17.68,125316.0,11.8456,11.859,11.8322,11.8523,125316.0
2018-08-03 09:40:00,17.68,17.71,17.67,17.7,108165.0,11.8523,11.8724,11.8456,11.8657,108165.0
2018-08-03 09:45:00,17.69,17.73,17.67,17.69,240639.0,11.859,11.8858,11.8456,11.859,240639.0
2018-08-03 09:50:00,17.69,17.69,17.65,17.66,64702.0,11.859,11.859,11.8322,11.8389,64702.0
2018-08-03 09:55:00,17.66,17.68,17.64,17.64,152323.0,11.8389,11.8523,11.8255,11.8255,152323.0
2018-08-03 10:00:00,17.65,17.66,17.58,17.59,129619.0,11.8322,11.8389,11.7853,11.792,129619.0
2018-08-03 10:05:00,17.59,17.6,17.55,17.55,212060.0,11.792,11.7987,11.7652,11.7652,212060.0
2018-08-03 10:10:00,17.55,17.56,17.53,17.54,140756.0,11.7652,11.7719,11.7518,11.7585,140756.0
2018-08-03 10:15:00,17.54,17.56,17.53,17.55,220965.0,11.7585,11.7719,11.7518,11.7652,220965.0
2018-08-03 10:20:00,17.56,17.56,17.53,17.53,165727.0,11.7719,11.7719,11.7518,11.7518,165727.0
2018-08-03 10:25:00,17.53,17.65,17.53,17.63,368968.0,11.7518,11.8322,11.7518,11.8188,368968.0
2018-08-03 10:30:00,17.63,17.66,17.58,17.61,348143.0,11.8188,11.8389,11.7853,11.8054,348143.0
2018-08-03 10:35:00,17.61,17.62,17.59,17.61,146608.0,11.8054,11.8121,11.792,11.8054,146608.0
2018-08-03 10:40:00,17.61,17.63,17.61,17.62,424726.0,11.8054,11.8188,11.8054,11.8121,424726.0
2018-08-03 10:45:00,17.62,17.64,17.6,17.61,615080.0,11.8121,11.8255,11.7987,11.8054,615080.0
2018-08-03 10:50:00,17.61,17.65,17.6,17.63,905827.0,11.8054,11.8322,11.7987,11.8188,905827.0
2018-08-03 10:55:00,17.63,17.64,17.6,17.62,326558.0,11.8188,11.8255,11.7987,11.8121,326558.0
2018-08-03 11:00:00,17.62,17.63,17.6,17.6,165491.0,11.8121,11.8188,11.7987,11.7987,165491.0
2018-08-03 11:05:00,17.6,17.61,17.56,17.57,76672.0,11.7987,11.8054,11.7719,11.7786,76672.0
2018-08-03 11:10:00,17.57,17.59,17.56,17.59,53331.0,11.7786,11.792,11.7719,11.792,53331.0
2018-08-03 11:15:00,17.59,17.6,17.56,17.59,113340.0,11.792,11.7987,11.7719,11.792,113340.0
2018-08-03 11:20:00,17.6,17.61,17.59,17.59,104080.0,11.7987,11.8054,11.792,11.792,104080.0
2018-08-03 11:25:00,17.6,17.62,17.58,17.61,71741.0,11.7987,11.8121,11.7853,11.8054,71741.0
2018-08-03 11:30:00,17.61,17.62,17.6,17.62,53314.0,11.8054,11.8121,11.7987,11.8121,53314.0
2018-08-03 11:35:00,17.62,17.64,17.59,17.62,184415.0,11.8121,11.8255,11.792,11.8121,184415.0
2018-08-03 11:40:00,17.61,17.63,17.6,17.62,129690.0,11.8054,11.8188,11.7987,11.8121,129690.0
2018-08-03 11:45:00,17.62,17.64,17.6,17.63,92891.0,11.8121,11.8255,11.7987,11.8188,92891.0
2018-08-03 11:50:00,17.63,17.65,17.62,17.63,319032.0,11.8188,11.8322,11.8121,11.8188,319032.0
2018-08-03 11:55:00,17.63,17.66,17.62,17.63,171590.0,11.8188,11.8389,11.8121,11.8188,171590.0
2018-08-03 12:00:00,17.63,17.65,17.56,17.59,441973.0,11.8188,11.8322,11.7719,11.792,441973.0
2018-08-03 12:05:00,17.58,17.69,17.58,17.66,1335301.0,11.7853,11.859,11.7853,11.8389,1335301.0
2018-08-03 12:10:00,17.65,17.67,17.62,17.66,143716.0,11.8322,11.8456,11.8121,11.8389,143716.0
2018-08-03 12:15:00,17.66,17.67,17.64,17.66,192198.0,11.8389,11.8456,11.8255,11.8389,192198.0
2018-08-03 12:20:00,17.66,17.69,17.66,17.69,26594.0,11.8389,11.859,11.8389,11.859,26594.0
2018-08-03 12:25:00,17.69,17.74,17.68,17.73,314210.0,11.859,11.8925,11.8523,11.8858,314210.0
2018-08-03 12:30:00,17.74,17.74,17.71,17.71,88161.0,11.8925,11.8925,11.8724,11.8724,88161.0
2018-08-03 12:35:00,17.71,17.75,17.7,17.73,237936.0,11.8724,11.8992,11.8657,11.8858,237936.0
2018-08-03 12:40:00,17.72,17.78,17.71,17.77,147074.0,11.8791,11.9194,11.8724,11.9126,147074.0
2018-08-03 12:45:00,17.76,17.77,17.74,17.75,45675.0,11.9059,11.9126,11.8925,11.8992,45675.0
2018-08-03 12:50:00,17.75,17.77,17.74,17.75,104136.0,11.8992,11.9126,11.8925,11.8992,104136.0
2018-08-03 12:55:00,17.76,17.76,17.72,17.72,58326.0,11.9059,11.9059,11.8791,11.8791,58326.0
2018-08-03 13:00:00,17.73,17.74,17.72,17.72,45406.0,11.8858,11.8925,11.8791,11.8791,45406.0
2018-08-03 13:05:00,17.72,17.73,17.7,17.7,235487.0,11.8791,11.8858,11.8657,11.8657,235487.0
2018-08-03 13:10:00,17.7,17.7,17.66,17.66,82856.0,11.8657,11.8657,11.8389,11.8389,82856.0
2018-08-03 13:15:00,17.66,17.72,17.66,17.71,112074.0,11.8389,11.8791,11.8389,11.8724,112074.0
2018-08-03 13:20:00,17.72,17.72,17.7,17.7,35428.0,11.8791,11.8791,11.8657,11.8657,35428.0
2018-08-03 13:25:00,17.71,17.71,17.69,17.7,77937.0,11.8724,11.8724,11.859,11.8657,77937.0
2018-08-03 13:30:00,17.7,17.71,17.69,17.7,17699.0,11.8657,11.8724,11.859,11.8657,17699.0
2018-08-03 13:35:00,17.69,17.7,17.67,17.68,64245.0,11.859,11.8657,11.8456,11.8523,64245.0
2018-08-03 13:40:00,17.68,17.69,17.67,17.68,31118.0,11.8523,11.859,11.8456,11.8523,31118.0
2018-08-03 13:45:00,17.68,17.68,17.63,17.63,157227.0,11.8523,11.8523,11.8188,11.8188,157227.0
2018-08-03 13:50:00,17.63,17.64,17.59,17.6,278003.0,11.8188,11.8255,11.792,11.7987,278003.0
2018-08-03 13:55:00,17.6,17.64,17.59,17.62,104325.0,11.7987,11.8255,11.792,11.8121,104325.0
2018-08-03 14:00:00,17.62,17.65,17.61,17.64,98110.0,11.8121,11.8322,11.8054,11.8255,98110.0
2018-08-03 14:05:00,17.64,17.67,17.64,17.66,55660.0,11.8255,11.8456,11.8255,11.8389,55660.0
2018-08-03 14:10:00,17.66,17.67,17.64,17.64,54619.0,11.8389,11.8456,11.8255,11.8255,54619.0
2018-08-03 14:15:00,17.65,17.65,17.64,17.64,28270.0,11.8322,11.8322,11.8255,11.8255,28270.0
2018-08-03 14:20:00,17.64,17.65,17.64,17.64,30316.0,11.8255,11.8322,11.8255,11.8255,30316.0
2018-08-03 14:25:00,17.64,17.65,17.63,17.63,49064.0,11.8255,11.8322,11.8188,11.8188,49064.0
2018-08-03 14:30:00,17.63,17.67,17.63,17.67,97849.0,11.8188,11.8456,11.8188,11.8456,97849.0
2018-08-03 14:35:00,17.66,17.67,17.63,17.63,618685.0,11.8389,11.8456,11.8188,11.8188,618685.0
2018-08-03 14:40:00,17.63,17.64,17.6,17.6,101116.0,11.8188,11.8255,11.7987,11.7987,101116.0
2018-08-03 14:45:00,17.61,17.62,17.6,17.62,50854.0,11.8054,11.8121,11.7987,11.8121,50854.0
2018-08-03 14:50:00,17.61,17.63,17.61,17.62,97407.0,11.8054,11.8188,11.8054,11.8121,97407.0
2018-08-03 14:55:00,17.61,17.62,17.59,17.6,94987.0,11.8054,11.8121,11.792,11.7987,94987.0
2018-08-03 15:00:00,17.61,17.63,17.6,17.63,87141.0,11.8054,11.8188,11.7987,11.8188,87141.0
2018-08-03 15:05:00,17.63,17.63,17.6,17.61,71090.0,11.8188,11.8188,11.7987,11.8054,71090.0
2018-08-03 15:10:00,17.6,17.64,17.6,17.62,170437.0,11.7987,11.8255,11.7987,11.8121,170437.0
2018-08-03 15:15:00,17.63,17.64,17.62,17.63,150040.0,11.8188,11.8255,11.8121,11.8188,150040.0
2018-08-03 15:20:00,17.63,17.65,17.62,17.64,105187.0,11.8188,11.8322,11.8121,11.8255,105187.0
2018-08-03 15:25:00,17.64,17.65,17.63,17.64,50555.0,11.8255,11.8322,11.8188,11.8255,50555.0
2018-08-03 15:30:00,17.64,17.65,17.63,17.65,165016.0,11.8255,11.8322,11.8188,11.8322,165016.0
2018-08-03 15:35:00,17.64,17.67,17.64,17.64,454978.0,11.8255,11.8456,11.8255,11.8255,454978.0
2018-08-03 15:40:00,17.64,17.65,17.63,17.65,204567.0,11.8255,11.8322,11.8188,11.8322,204567.0
2018-08-03 15:45:00,17.64,17.67,17.61,17.62,469698.0,11.8255,11.8456,11.8054,11.8121,469698.0
2018-08-03 15:50:00,17.62,17.63,17.61,17.63,303614.0,11.8121,11.8188,11.8054,11.8188,303614.0
2018-08-03 15:55:00,17.63,17.64,17.61,17.62,1080332.0,11.8188,11.8255,11.8054,11.8121,1080332.0
2018-08-06 09:30:00,17.66,17.68,17.6,17.66,175352.0,11.8389,11.8523,11.7987,11.8389,175352.0
2018-08-06 09:35:00,17.67,17.67,17.63,17.63,99189.0,11.8456,11.8456,11.8188,11.8188,99189.0
2018-08-06 09:40:00,17.64,17.65,17.62,17.64,91300.0,11.8255,11.8322,11.8121,11.8255,91300.0
2018-08-06 09:45:00,17.64,17.69,17.64,17.66,118549.0,11.8255,11.859,11.8255,11.8389,118549.0
2018-08-06 09:50:00,17.66,17.67,17.63,17.66,76443.0,11.8389,11.8456,11.8188,11.8389,76443.0
2018-08-06 09:55:00,17.65,17.67,17.63,17.64,76004.0,11.8322,11.8456,11.8188,11.8255,76004.0
2018-08-06 10:00:00,17.65,17.66,17.63,17.65,68822.0,11.8322,11.8389,11.8188,11.8322,68822.0
2018-08-06 10:05:00,17.64,17.66,17.64,17.66,31589.0,11.8255,11.8389,11.8255,11.8389,31589.0
2018-08-06 10:10:00,17.66,17.67,17.63,17.63,169714.0,11.8389,11.8456,11.8188,11.8188,169714.0
2018-08-06 10:15:00,17.63,17.65,17.63,17.64,245720.0,11.8188,11.8322,11.8188,11.8255,245720.0
2018-08-06 10:20:00,17.64,17.68,17.64,17.66,112496.0,11.8255,11.8523,11.8255,11.8389,112496.0
2018-08-06 10:25:00,17.66,17.68,17.64,17.64,86277.0,11.8389,11.8523,11.8255,11.8255,86277.0
2018-08-06 10:30:00,17.65,17.69,17.64,17.66,98979.0,11.8322,11.859,11.8255,11.8389,98979.0
2018-08-06 10:35:00,17.66,17.68,17.66,17.68,30685.0,11.8389,11.8523,11.8389,11.8523,30685.0
2018-08-06 10:40:00,17.68,17.7,17.67,17.7,54148.0,11.8523,11.8657,11.8456,11.8657,54148.0
2018-08-06 10:45:00,17.7,17.72,17.67,17.67,101069.0,11.8657,11.8791,11.8456,11.8456,101069.0
2018-08-06 10:50:00,17.68,17.71,17.67,17.71,61068.0,11.8523,11.8724,11.8456,11.8724,61068.0
2018-08-06 10:55:00,17.71,17.71,17.69,17.7,61392.0,11.8724,11.8724,11.859,11.8657,61392.0
2018-08-06 11:00:00,17.71,17.71,17.7,17.71,34294.0,11.8724,11.8724,11.8657,11.8724,34294.0
2018-08-06 11:05:00,17.7,17.71,17.69,17.69,84868.0,11.8657,11.8724,11.859,11.859,84868.0
2018-08-06 11:10:00,17.7,17.7,17.69,17.7,63501.0,11.8657,11.8657,11.859,11.8657,63501.0
2018-08-06 11:15:00,17.69,17.72,17.69,17.71,111962.0,11.859,11.8791,11.859,11.8724,111962.0
2018-08-06 11:20:00,17.71,17.72,17.7,17.71,79536.0,11.8724,11.8791,11.8657,11.8724,79536.0
2018-08-06 11:25:00,17.7,17.71,17.69,17.69,79820.0,11.8657,11.8724,11.859,11.859,79820.0
2018-08-06 11:30:00,17.7,17.75,17.69,17.74,212845.0,11.8657,11.8992,11.859,11.8925,212845.0
2018-08-06 11:35:00,17.73,17.76,17.72,17.76,203582.0,11.8858,11.9059,11.8791,11.9059,203582.0
2018-08-06 11:40:00,17.76,17.77,17.73,17.77,243624.0,11.9059,11.9126,11.8858,11.9126,243624.0
2018-08-06 11:45:00,17.77,17.78,17.74,17.77,172118.0,11.9126,11.9194,11.8925,11.9126,172118.0
2018-08-06 11:50:00,17.77,17.79,17.75,17.77,108264.0,11.9126,11.9261,11.8992,11.9126,108264.0
2018-08-06 11:55:00,17.77,17.79,17.76,17.79,77926.0,11.9126,11.9261,11.9059,11.9261,77926.0
2018-08-06 12:00:00,17.79,17.81,17.77,17.8,125877.0,11.9261,11.9395,11.9126,11.9328,125877.0
2018-08-06 12:05:00,17.8,17.85,17.8,17.85,84013.0,11.9328,11.9663,11.9328,11.9663,84013.0
2018-08-06 12:10:00,17.85,17.85,17.82,17.82,168718.0,11.9663,11.9663,11.9462,11.9462,168718.0
2018-08-06 12:15:00,17.82,17.83,17.81,17.82,142844.0,11.9462,11.9529,11.9395,11.9462,142844.0
2018-08-06 12:20:00,17.82,17.85,17.81,17.85,68413.0,11.9462,11.9663,11.9395,11.9663,68413.0
2018-08-06 12:25:00,17.85,17.85,17.82,17.84,59130.0,11.9663,11.9663,11.9462,11.9596,59130.0
2018-08-06 12:30:00,17.83,17.84,17.83,17.83,37219.0,11.9529,11.9596,11.9529,11.9529,37219.0
2018-08-06 12:35:00,17.84,17.84,17.83,17.83,31284.0,11.9596,11.9596,11.9529,11.9529,31284.0
2018-08-06 12:40:00,17.84,17.85,17.8,17.8,158305.0,11.9596,11.9663,11.9328,11.9328,158305.0
2018-08-06 12:45:00,17.81,17.84,17.8,17.83,88325.0,11.9395,11.9596,11.9328,11.9529,88325.0
2018-08-06 12:50:00,17.83,17.84,17.81,17.81,47515.0,11.9529,11.9596,11.9395,11.9395,47515.0
2018-08-06 12:55:00,17.82,17.82,17.79,17.8,122355.0,11.9462,11.9462,11.9261,11.9328,122355.0
2018-08-06 13:00:00,17.79,17.8,17.78,17.79,128580.0,11.9261,11.9328,11.9194,11.9261,128580.0
2018-08-06 13:05:00,17.79,17.82,17.79,17.82,86265.0,11.9261,11.9462,11.9261,11.9462,86265.0
2018-08-06 13:10:00,17.82,17.84,17.81,17.84,102882.0,11.9462,11.9596,11.9395,11.9596,102882.0
2018-08-06 13:15:00,17.84,17.85,17.83,17.85,212783.0,11.9596,11.9663,11.9529,11.9663,212783.0
2018-08-06 13:20:00,17.85,17.85,17.81,17.82,119201.0,11.9663,11.9663,11.9395,11.9462,119201.0
2018-08-06 13:25:00,17.82,17.83,17.82,17.82,114627.0,11.9462,11.9529,11.9462,11.9462,114627.0
2018-08-06 13:30:00,17.83,17.84,17.82,17.84,97526.0,11.9529,11.9596,11.9462,11.9596,97526.0
2018-08-06 13:35:00,17.84,17.86,17.83,17.86,192534.0,11.9596,11.973,11.9529,11.973,192534.0
2018-08-06 13:40:00,17.86,17.88,17.84,17.87,156061.0,11.973,11.9864,11.9596,11.9797,156061.0
2018-08-06 13:45:00,17.87,17.91,17.87,17.89,183916.0,11.9797,12.0065,11.9797,11.9931,183916.0
2018-08-06 13:50:00,17.89,17.92,17.88,17.9,145354.0,11.9931,12.0132,11.9864,11.9998,145354.0
2018-08-06 13:55:00,17.91,17.91,17.89,17.9,73595.0,12.0065,12.0065,11.9931,11.9998,73595.0
2018-08-06 14:00:00,17.89,17.91,17.88,17.91,68770.0,11.9931,12.0065,11.9864,12.0065,68770.0
2018-08-06 14:05:00,17.91,17.92,17.89,17.92,88500.0,12.0065,12.0132,11.9931,12.0132,88500.0
2018-08-06 14:10:00,17.91,17.93,17.9,17.91,156630.0,12.0065,12.0199,11.9998,12.0065,156630.0
2018-08-06 14:15:00,17.91,17.92,17.89,17.9,153938.0,12.0065,12.0132,11.9931,11.9998,153938.0
2018-08-06 14:20:00,17.89,17.9,17.89,17.89,70545.0,11.9931,11.9998,11.9931,11.9931,70545.0
2018-08-06 14:25:00,17.89,17.9,17.87,17.88,92632.0,11.9931,11.9998,11.9797,11.9864,92632.0
2018-08-06 14:30:00,17.88,17.89,17.87,17.88,73801.0,11.9864,11.9931,11.9797,11.9864,73801.0
2018-08-06 14:35:00,17.88,17.88,17.86,17.87,80681.0,11.9864,11.9864,11.973,11.9797,80681.0
2018-08-06 14:40:00,17.87,17.9,17.86,17.89,206258.0,11.9797,11.9998,11.973,11.9931,206258.0
2018-08-06 14:45:00,17.89,17.9,17.88,17.9,107193.0,11.9931,11.9998,11.9864,11.9998,107193.0
2018-08-06 14:50:00,17.9,17.92,17.89,17.9,235490.0,11.9998,12.0132,11.9931,11.9998,235490.0
2018-08-06 14:55:00,17.9,17.92,17.9,17.9,136188.0,11.9998,12.0132,11.9998,11.9998,136188.0
2018-08-06 15:00:00,17.9,17.91,17.86,17.87,72637.0,11.9998,12.0065,11.973,11.9797,72637.0
2018-08-06 15:05:00,17.87,17.91,17.86,17.89,157503.0,11.9797,12.0065,11.973,11.9931,157503.0
2018-08-06 15:10:00,17.89,17.91,17.89,17.91,205451.0,11.9931,12.0065,11.9931,12.0065,205451.0
2018-08-06 15:15:00,17.91,17.91,17.9,17.91,64482.0,12.0065,12.0065,11.9998,12.0065,64482.0
2018-08-06 15:20:00,17.91,17.91,17.9,17.91,74046.0,12.0065,12.0065,11.9998,12.0065,74046.0
2018-08-06 15:25:00,17.91,17.91,17.9,17.91,167751.0,12.0065,12.0065,11.9998,12.0065,167751.0
2018-08-06 15:30:00,17.91,17.91,17.87,17.88,154077.0,12.0065,12.0065,11.9797,11.9864,154077.0
2018-08-06 15:35:00,17.87,17.92,17.87,17.91,417033.0,11.9797,12.0132,11.9797,12.0065,417033.0
2018-08-06 15:40:00,17.91,17.94,17.9,17.93,197096.0,12.0065,12.0266,11.9998,12.0199,197096.0
2018-08-06 15:45:00,17.94,17.97,17.92,17.96,657250.0,12.0266,12.0467,12.0132,12.04,657250.0
2018-08-06 15:50:00,17.96,17.97,17.94,17.97,544133.0,12.04,12.0467,12.0266,12.0467,544133.0
2018-08-06 15:55:00,17.96,17.99,17.95,17.96,821636.0,12.04,12.0601,12.0333,12.04,821636.0
2018-08-07 09:30:00,18.05,18.09,17.99,18.05,332812.0,12.1004,12.1272,12.0601,12.1004,332812.0
2018-08-07 09:35:00,18.06,18.14,18.05,18.13,199411.0,12.1071,12.1607,12.1004,12.154,199411.0
2018-08-07 09:40:00,18.13,18.16,18.09,18.1,195737.0,12.154,12.1741,12.1272,12.1339,195737.0
2018-08-07 09:45:00,18.1,18.14,18.05,18.05,155057.0,12.1339,12.1607,12.1004,12.1004,155057.0
2018-08-07 09:50:00,18.05,18.09,18.05,18.06,136942.0,12.1004,12.1272,12.1004,12.1071,136942.0
2018-08-07 09:55:00,18.06,18.11,18.06,18.08,75741.0,12.1071,12.1406,12.1071,12.1205,75741.0
2018-08-07 10:00:00,18.09,18.09,18.0,18.0,110994.0,12.1272,12.1272,12.0668,12.0668,110994.0
2018-08-07 10:05:00,18.0,18.06,18.0,18.05,114183.0,12.0668,12.1071,12.0668,12.1004,114183.0
2018-08-07 10:10:00,18.05,18.1,18.04,18.1,146788.0,12.1004,12.1339,12.0937,12.1339,146788.0
2018-08-07 10:15:00,18.1,18.1,18.05,18.05,105062.0,12.1339,12.1339,12.1004,12.1004,105062.0
2018-08-07 10:20:00,18.05,18.06,18.04,18.05,62272.0,12.1004,12.1071,12.0937,12.1004,62272.0
2018-08-07 10:25:00,18.05,18.07,18.03,18.06,158599.0,12.1004,12.1138,12.0869,12.1071,158599.0
2018-08-07 10:30:00,18.07,18.09,18.04,18.05,149403.0,12.1138,12.1272,12.0937,12.1004,149403.0
2018-08-07 10:35:00,18.05,18.06,18.04,18.06,163389.0,12.1004,12.1071,12.0937,12.1071,163389.0
2018-08-07 10:40:00,18.05,18.06,18.02,18.04,126157.0,12.1004,12.1071,12.0802,12.0937,126157.0
2018-08-07 10:45:00,18.04,18.06,18.03,18.05,90169.0,12.0937,12.1071,12.0869,12.1004,90169.0
2018-08-07 10:50:00,18.05,18.06,18.03,18.05,117031.0,12.1004,12.1071,12.0869,12.1004,117031.0
2018-08-07 10:55:00,18.04,18.06,18.03,18.05,127208.0,12.0937,12.1071,12.0869,12.1004,127208.0
2018-08-07 11:00:00,18.06,18.06,18.03,18.05,138522.0,12.1071,12.1071,12.0869,12.1004,138522.0
2018-08-07 11:05:00,18.04,18.06,18.03,18.05,129610.0,12.0937,12.1071,12.0869,12.1004,129610.0
2018-08-07 11:10:00,18.05,18.06,18.03,18.04,119478.0,12.1004,12.1071,12.0869,12.0937,119478.0
2018-08-07 11:15:00,18.04,18.06,18.03,18.05,130579.0,12.0937,12.1071,12.0869,12.1004,130579.0
2018-08-07 11:20:00,18.05,18.06,18.03,18.04,44597.0,12.1004,12.1071,12.0869,12.0937,44597.0
2018-08-07 11:25:00,18.04,18.05,18.02,18.04,88375.0,12.0937,12.1004,12.0802,12.0937,88375.0
2018-08-07 11:30:00,18.04,18.05,18.03,18.05,97120.0,12.0937,12.1004,12.0869,12.1004,97120.0
2018-08-07 11:35:00,18.05,18.08,18.04,18.05,178586.0,12.1004,12.1205,12.0937,12.1004,178586.0
2018-08-07 11:40:00,18.06,18.08,18.05,18.07,144203.0,12.1071,12.1205,12.1004,12.1138,144203.0
2018-08-07 11:45:00,18.07,18.08,18.04,18.05,78764.0,12.1138,12.1205,12.0937,12.1004,78764.0
2018-08-07 11:50:00,18.06,18.08,18.04,18.04,174310.0,12.1071,12.1205,12.0937,12.0937,174310.0
2018-08-07 11:55:00,18.05,18.06,18.04,18.06,32706.0,12.1004,12.1071,12.0937,12.1071,32706.0
2018-08-07 12:00:00,18.05,18.06,18.04,18.05,125341.0,12.1004,12.1071,12.0937,12.1004,125341.0
2018-08-07 12:05:00,18.06,18.07,18.04,18.05,75754.0,12.1071,12.1138,12.0937,12.1004,75754.0
2018-08-07 12:10:00,18.06,18.07,18.05,18.06,144347.0,12.1071,12.1138,12.1004,12.1071,144347.0
2018-08-07 12:15:00,18.06,18.07,18.05,18.07,131587.0,12.1071,12.1138,12.1004,12.1138,131587.0
2018-08-07 12:20:00,18.06,18.07,18.05,18.05,132121.0,12.1071,12.1138,12.1004,12.1004,132121.0
2018-08-07 12:25:00,18.05,18.06,18.04,18.05,83283.0,12.1004,12.1071,12.0937,12.1004,83283.0
2018-08-07 12:30:00,18.05,18.07,18.03,18.04,127113.0,12.1004,12.1138,12.0869,12.0937,127113.0
2018-08-07 12:35:00,18.04,18.07,18.03,18.06,85821.0,12.0937,12.1138,12.0869,12.1071,85821.0
2018-08-07 12:40:00,18.06,18.07,18.04,18.05,143015.0,12.1071,12.1138,12.0937,12.1004,143015.0
2018-08-07 12:45:00,18.05,18.06,18.03,18.03,56785.0,12.1004,12.1071,12.0869,12.0869,56785.0
2018-08-07 12:50:00,18.04,18.04,18.03,18.04,192758.0,12.0937,12.0937,12.0869,12.0937,192758.0
2018-08-07 12:55:00,18.04,18.04,18.02,18.02,63352.0,12.0937,12.0937,12.0802,12.0802,63352.0
2018-08-07 13:00:00,18.03,18.03,18.0,18.0,99702.0,12.0869,12.0869,12.0668,12.0668,99702.0
2018-08-07 13:05:00,18.0,18.02,17.99,18.01,113590.0,12.0668,12.0802,12.0601,12.0735,113590.0
2018-08-07 13:10:00,18.01,18.02,18.0,18.0,106461.0,12.0735,12.0802,12.0668,12.0668,106461.0
2018-08-07 13:15:00,18.01,18.01,17.98,18.0,150824.0,12.0735,12.0735,12.0534,12.0668,150824.0
2018-08-07 13:20:00,18.0,18.01,17.99,18.0,108895.0,12.0668,12.0735,12.0601,12.0668,108895.0
2018-08-07 13:25:00,18.0,18.01,17.99,18.01,98901.0,12.0668,12.0735,12.0601,12.0735,98901.0
2018-08-07 13:30:00,18.01,18.01,17.99,18.0,61256.0,12.0735,12.0735,12.0601,12.0668,61256.0
2018-08-07 13:35:00,18.0,18.01,17.98,18.0,550122.0,12.0668,12.0735,12.0534,12.0668,550122.0
2018-08-07 13:40:00,18.01,18.01,17.97,17.99,346819.0,12.0735,12.0735,12.0467,12.0601,346819.0
2018-08-07 13:45:00,17.99,18.0,17.98,18.0,122730.0,12.0601,12.0668,12.0534,12.0668,122730.0
2018-08-07 13:50:00,18.0,18.0,17.99,17.99,52495.0,12.0668,12.0668,12.0601,12.0601,52495.0
2018-08-07 13:55:00,18.0,18.0,17.98,18.0,106626.0,12.0668,12.0668,12.0534,12.0668,106626.0
2018-08-07 14:00:00,17.99,18.0,17.97,17.98,214807.0,12.0601,12.0668,12.0467,12.0534,214807.0
2018-08-07 14:05:00,17.98,17.99,17.96,17.96,105714.0,12.0534,12.0601,12.04,12.04,105714.0
2018-08-07 14:10:00,17.96,17.98,17.96,17.97,44807.0,12.04,12.0534,12.04,12.0467,44807.0
2018-08-07 14:15:00,17.97,17.99,17.96,17.96,123518.0,12.0467,12.0601,12.04,12.04,123518.0
2018-08-07 14:20:00,17.96,17.97,17.94,17.96,133932.0,12.04,12.0467,12.0266,12.04,133932.0
2018-08-07 14:25:00,17.95,17.96,17.95,17.96,48056.0,12.0333,12.04,12.0333,12.04,48056.0
2018-08-07 14:30:00,17.96,17.96,17.95,17.96,42968.0,12.04,12.04,12.0333,12.04,42968.0
2018-08-07 14:35:00,17.96,18.01,17.95,18.01,186215.0,12.04,12.0735,12.0333,12.0735,186215.0
2018-08-07 14:40:00,18.01,18.01,17.98,17.99,124274.0,12.0735,12.0735,12.0534,12.0601,124274.0
2018-08-07 14:45:00,17.99,18.01,17.98,18.0,309561.0,12.0601,12.0735,12.0534,12.0668,309561.0
2018-08-07 14:50:00,17.99,18.01,17.97,17.98,213381.0,12.0601,12.0735,12.0467,12.0534,213381.0
2018-08-07 14:55:00,17.98,17.98,17.96,17.96,69412.0,12.0534,12.0534,12.04,12.04,69412.0
2018-08-07 15:00:00,17.96,17.99,17.96,17.98,114277.0,12.04,12.0601,12.04,12.0534,114277.0
2018-08-07 15:05:00,17.98,18.01,17.97,18.01,182616.0,12.0534,12.0735,12.0467,12.0735,182616.0
2018-08-07 15:10:00,18.01,18.01,17.98,18.0,213868.0,12.0735,12.0735,12.0534,12.0668,213868.0
2018-08-07 15:15:00,18.01,18.01,17.98,17.98,326627.0,12.0735,12.0735,12.0534,12.0534,326627.0
2018-08-07 15:20:00,17.98,17.99,17.95,17.96,153974.0,12.0534,12.0601,12.0333,12.04,153974.0
2018-08-07 15:25:00,17.96,17.97,17.94,17.96,144786.0,12.04,12.0467,12.0266,12.04,144786.0
2018-08-07 15:30:00,17.96,17.97,17.95,17.96,114167.0,12.04,12.0467,12.0333,12.04,114167.0
2018-08-07 15:35:00,17.96,17.97,17.96,17.96,99883.0,12.04,12.0467,12.04,12.04,99883.0
2018-08-07 15:40:00,17.97,17.99,17.96,17.98,189747.0,12.0467,12.0601,12.04,12.0534,189747.0
2018-08-07 15:45:00,17.98,17.99,17.96,17.98,621793.0,12.0534,12.0601,12.04,12.0534,621793.0
2018-08-07 15:50:00,17.97,17.99,17.97,17.98,494948.0,12.0467,12.0601,12.0467,12.0534,494948.0
2018-08-07 15:55:00,17.97,17.99,17.96,17.97,989763.0,12.0467,12.0601,12.04,12.0467,989763.0
2018-08-08 09:30:00,17.92,17.99,17.89,17.93,185974.0,12.0132,12.0601,11.9931,12.0199,185974.0
2018-08-08 09:35:00,17.94,17.95,17.93,17.95,60283.0,12.0266,12.0333,12.0199,12.0333,60283.0
2018-08-08 09:40:00,17.95,17.95,17.89,17.95,60342.0,12.0333,12.0333,11.9931,12.0333,60342.0
2018-08-08 09:45:00,17.95,18.0,17.93,18.0,80303.0,12.0333,12.0668,12.0199,12.0668,80303.0
2018-08-08 09:50:00,18.0,18.0,17.92,17.94,95920.0,12.0668,12.0668,12.0132,12.0266,95920.0
2018-08-08 09:55:00,17.95,17.95,17.92,17.93,39677.0,12.0333,12.0333,12.0132,12.0199,39677.0
2018-08-08 10:00:00,17.93,17.94,17.91,17.94,64533.0,12.0199,12.0266,12.0065,12.0266,64533.0
2018-08-08 10:05:00,17.93,17.98,17.93,17.96,119704.0,12.0199,12.0534,12.0199,12.04,119704.0
2018-08-08 10:10:00,17.96,17.99,17.95,17.99,135383.0,12.04,12.0601,12.0333,12.0601,135383.0
2018-08-08 10:15:00,17.98,17.99,17.95,17.97,68787.0,12.0534,12.0601,12.0333,12.0467,68787.0
2018-08-08 10:20:00,17.97,17.98,17.95,17.97,141840.0,12.0467,12.0534,12.0333,12.0467,141840.0
2018-08-08 10:25:00,17.97,17.99,17.95,17.98,123262.0,12.0467,12.0601,12.0333,12.0534,123262.0
2018-08-08 10:30:00,17.97,17.98,17.93,17.98,78279.0,12.0467,12.0534,12.0199,12.0534,78279.0
2018-08-08 10:35:00,17.97,17.99,17.96,17.96,277786.0,12.0467,12.0601,12.04,12.04,277786.0
2018-08-08 10:40:00,17.97,18.0,17.96,17.99,170193.0,12.0467,12.0668,12.04,12.0601,170193.0
2018-08-08 10:45:00,17.99,18.0,17.97,17.99,258913.0,12.0601,12.0668,12.0467,12.0601,258913.0
2018-08-08 10:50:00,17.99,18.0,17.99,18.0,409220.0,12.0601,12.0668,12.0601,12.0668,409220.0
2018-08-08 10:55:00,17.99,18.0,17.96,17.99,73658.0,12.0601,12.0668,12.04,12.0601,73658.0
2018-08-08 11:00:00,17.99,18.0,17.98,18.0,59576.0,12.0601,12.0668,12.0534,12.0668,59576.0
2018-08-08 11:05:00,18.0,18.0,17.96,17.99,72897.0,12.0668,12.0668,12.04,12.0601,72897.0
2018-08-08 11:10:00,17.99,18.0,17.98,17.99,86794.0,12.0601,12.0668,12.0534,12.0601,86794.0
2018-08-08 11:15:00,17.99,18.0,17.97,17.98,155779.0,12.0601,12.0668,12.0467,12.0534,155779.0
2018-08-08 11:20:00,17.98,17.98,17.95,17.97,65844.0,12.0534,12.0534,12.0333,12.0467,65844.0
2018-08-08 11:25:00,17.97,17.98,17.96,17.96,42148.0,12.0467,12.0534,12.04,12.04,42148.0
2018-08-08 11:30:00,17.97,17.98,17.96,17.98,68124.0,12.0467,12.0534,12.04,12.0534,68124.0
2018-08-08 11:35:00,17.97,17.98,17.96,17.98,74912.0,12.0467,12.0534,12.04,12.0534,74912.0
2018-08-08 11:40:00,17.98,17.99,17.96,17.97,80520.0,12.0534,12.0601,12.04,12.0467,80520.0
2018-08-08 11:45:00,17.96,17.98,17.95,17.98,96756.0,12.04,12.0534,12.0333,12.0534,96756.0
2018-08-08 11:50:00,17.98,18.0,17.97,18.0,107781.0,12.0534,12.0668,12.0467,12.0668,107781.0
2018-08-08 11:55:00,17.99,18.0,17.97,17.98,147348.0,12.0601,12.0668,12.0467,12.0534,147348.0
2018-08-08 12:00:00,17.97,17.98,17.95,17.96,37397.0,12.0467,12.0534,12.0333,12.04,37397.0
2018-08-08 12:05:00,17.97,17.98,17.96,17.97,35227.0,12.0467,12.0534,12.04,12.0467,35227.0
2018-08-08 12:10:00,17.97,17.98,17.94,17.95,81288.0,12.0467,12.0534,12.0266,12.0333,81288.0
2018-08-08 12:15:00,17.95,17.99,17.93,17.96,168766.0,12.0333,12.0601,12.0199,12.04,168766.0
2018-08-08 12:20:00,17.96,17.97,17.95,17.96,22282.0,12.04,12.0467,12.0333,12.04,22282.0
2018-08-08 12:25:00,17.95,17.97,17.92,17.94,63638.0,12.0333,12.0467,12.0132,12.0266,63638.0
2018-08-08 12:30:00,17.94,17.96,17.93,17.95,51756.0,12.0266,12.04,12.0199,12.0333,51756.0
2018-08-08 12:35:00,17.95,17.97,17.94,17.96,152925.0,12.0333,12.0467,12.0266,12.04,152925.0
2018-08-08 12:40:00,17.96,17.97,17.94,17.96,55566.0,12.04,12.0467,12.0266,12.04,55566.0
2018-08-08 12:45:00,17.96,17.98,17.94,17.95,49971.0,12.04,12.0534,12.0266,12.0333,49971.0
2018-08-08 12:50:00,17.94,17.97,17.94,17.97,65861.0,12.0266,12.0467,12.0266,12.0467,65861.0
2018-08-08 12:55:00,17.96,17.98,17.96,17.98,59520.0,12.04,12.0534,12.04,12.0534,59520.0
2018-08-08 13:00:00,17.98,17.99,17.97,17.98,45354.0,12.0534,12.0601,12.0467,12.0534,45354.0
2018-08-08 13:05:00,17.97,18.0,17.97,17.98,72301.0,12.0467,12.0668,12.0467,12.0534,72301.0
2018-08-08 13:10:00,17.98,18.0,17.98,17.99,41683.0,12.0534,12.0668,12.0534,12.0601,41683.0
2018-08-08 13:15:00,17.99,18.0,17.98,18.0,119211.0,12.0601,12.0668,12.0534,12.0668,119211.0
2018-08-08 13:20:00,18.0,18.0,17.96,17.98,53489.0,12.0668,12.0668,12.04,12.0534,53489.0
2018-08-08 13:25:00,17.98,17.98,17.97,17.98,13182.0,12.0534,12.0534,12.0467,12.0534,13182.0
2018-08-08 13:30:00,17.98,17.99,17.96,17.96,49276.0,12.0534,12.0601,12.04,12.04,49276.0
2018-08-08 13:35:00,17.96,17.97,17.96,17.97,37799.0,12.04,12.0467,12.04,12.0467,37799.0
2018-08-08 13:40:00,17.97,17.97,17.95,17.95,47144.0,12.0467,12.0467,12.0333,12.0333,47144.0
2018-08-08 13:45:00,17.95,17.97,17.94,17.94,93649.0,12.0333,12.0467,12.0266,12.0266,93649.0
2018-08-08 13:50:00,17.94,17.96,17.93,17.95,44678.0,12.0266,12.04,12.0199,12.0333,44678.0
2018-08-08 13:55:00,17.95,17.96,17.94,17.95,35202.0,12.0333,12.04,12.0266,12.0333,35202.0
2018-08-08 14:00:00,17.96,17.96,17.9,17.92,189596.0,12.04,12.04,11.9998,12.0132,189596.0
2018-08-08 14:05:00,17.93,17.94,17.9,17.92,130534.0,12.0199,12.0266,11.9998,12.0132,130534.0
2018-08-08 14:10:00,17.92,17.93,17.89,17.91,90668.0,12.0132,12.0199,11.9931,12.0065,90668.0
2018-08-08 14:15:00,17.91,17.91,17.87,17.88,120595.0,12.0065,12.0065,11.9797,11.9864,120595.0
2018-08-08 14:20:00,17.89,17.9,17.87,17.89,75148.0,11.9931,11.9998,11.9797,11.9931,75148.0
2018-08-08 14:25:00,17.88,17.9,17.88,17.9,66159.0,11.9864,11.9998,11.9864,11.9998,66159.0
2018-08-08 14:30:00,17.9,17.91,17.89,17.89,48887.0,11.9998,12.0065,11.9931,11.9931,48887.0
2018-08-08 14:35:00,17.9,17.9,17.87,17.89,77633.0,11.9998,11.9998,11.9797,11.9931,77633.0
2018-08-08 14:40:00,17.89,17.91,17.89,17.89,55798.0,11.9931,12.0065,11.9931,11.9931,55798.0
2018-08-08 14:45:00,17.89,17.9,17.88,17.89,124892.0,11.9931,11.9998,11.9864,11.9931,124892.0
2018-08-08 14:50:00,17.89,17.91,17.89,17.91,40387.0,11.9931,12.0065,11.9931,12.0065,40387.0
2018-08-08 14:55:00,17.9,17.93,17.89,17.92,74906.0,11.9998,12.0199,11.9931,12.0132,74906.0
2018-08-08 15:00:00,17.92,17.94,17.91,17.92,72725.0,12.0132,12.0266,12.0065,12.0132,72725.0
2018-08-08 15:05:00,17.92,17.94,17.91,17.92,252420.0,12.0132,12.0266,12.0065,12.0132,252420.0
2018-08-08 15:10:00,17.92,17.93,17.89,17.91,274653.0,12.0132,12.0199,11.9931,12.0065,274653.0
2018-08-08 15:15:00,17.91,17.93,17.91,17.92,129108.0,12.0065,12.0199,12.0065,12.0132,129108.0
2018-08-08 15:20:00,17.92,17.94,17.91,17.92,68890.0,12.0132,12.0266,12.0065,12.0132,68890.0
2018-08-08 15:25:00,17.93,17.95,17.91,17.93,122657.0,12.0199,12.0333,12.0065,12.0199,122657.0
2018-08-08 15:30:00,17.92,17.93,17.89,17.91,144474.0,12.0132,12.0199,11.9931,12.0065,144474.0
2018-08-08 15:35:00,17.91,17.93,17.9,17.93,68722.0,12.0065,12.0199,11.9998,12.0199,68722.0
2018-08-08 15:40:00,17.93,17.94,17.92,17.93,81126.0,12.0199,12.0266,12.0132,12.0199,81126.0
2018-08-08 15:45:00,17.92,17.93,17.91,17.93,137500.0,12.0132,12.0199,12.0065,12.0199,137500.0
2018-08-08 15:50:00,17.93,17.93,17.92,17.93,169089.0,12.0199,12.0199,12.0132,12.0199,169089.0
2018-08-08 15:55:00,17.93,17.94,17.92,17.93,467374.0,12.0199,12.0266,12.0132,12.0199,467374.0
2018-08-09 09:30:00,17.96,18.02,17.93,18.01,301709.0,12.04,12.0802,12.0199,12.0735,301709.0
2018-08-09 09:35:00,18.01,18.04,17.96,17.97,298628.0,12.0735,12.0937,12.04,12.0467,298628.0
2018-08-09 09:40:00,17.96,17.97,17.91,17.94,177291.0,12.04,12.0467,12.0065,12.0266,177291.0
2018-08-09 09:45:00,17.95,18.01,17.94,17.98,185663.0,12.0333,12.0735,12.0266,12.0534,185663.0
2018-08-09 09:50:00,17.98,18.01,17.96,17.97,181684.0,12.0534,12.0735,12.04,12.0467,181684.0
2018-08-09 09:55:00,17.97,17.98,17.95,17.95,67217.0,12.0467,12.0534,12.0333,12.0333,67217.0
2018-08-09 10:00:00,17.96,17.98,17.94,17.98,59072.0,12.04,12.0534,12.0266,12.0534,59072.0
2018-08-09 10:05:00,17.96,17.98,17.94,17.98,105532.0,12.04,12.0534,12.0266,12.0534,105532.0
2018-08-09 10:10:00,17.98,18.0,17.97,17.99,174554.0,12.0534,12.0668,12.0467,12.0601,174554.0
2018-08-09 10:15:00,17.99,18.03,17.97,18.01,576884.0,12.0601,12.0869,12.0467,12.0735,576884.0
2018-08-09 10:20:00,18.01,18.04,17.98,18.04,297584.0,12.0735,12.0937,12.0534,12.0937,297584.0
2018-08-09 10:25:00,18.04,18.04,18.0,18.02,151585.0,12.0937,12.0937,12.0668,12.0802,151585.0
2018-08-09 10:30:00,18.03,18.03,17.99,17.99,127596.0,12.0869,12.0869,12.0601,12.0601,127596.0
2018-08-09 10:35:00,18.0,18.02,17.98,18.02,110352.0,12.0668,12.0802,12.0534,12.0802,110352.0
2018-08-09 10:40:00,18.01,18.05,18.01,18.04,163917.0,12.0735,12.1004,12.0735,12.0937,163917.0
2018-08-09 10:45:00,18.04,18.06,18.03,18.05,238847.0,12.0937,12.1071,12.0869,12.1004,238847.0
2018-08-09 10:50:00,18.05,18.06,18.04,18.05,245209.0,12.1004,12.1071,12.0937,12.1004,245209.0
2018-08-09 10:55:00,18.05,18.06,18.02,18.04,209867.0,12.1004,12.1071,12.0802,12.0937,209867.0
2018-08-09 11:00:00,18.04,18.06,18.03,18.06,117786.0,12.0937,12.1071,12.0869,12.1071,117786.0
2018-08-09 11:05:00,18.06,18.08,18.05,18.07,178261.0,12.1071,12.1205,12.1004,12.1138,178261.0
2018-08-09 11:10:00,18.07,18.09,18.06,18.07,66647.0,12.1138,12.1272,12.1071,12.1138,66647.0
2018-08-09 11:15:00,18.08,18.08,18.06,18.07,56371.0,12.1205,12.1205,12.1071,12.1138,56371.0
2018-08-09 11:20:00,18.07,18.07,18.04,18.05,143506.0,12.1138,12.1138,12.0937,12.1004,143506.0
2018-08-09 11:25:00,18.05,18.06,18.02,18.03,103250.0,12.1004,12.1071,12.0802,12.0869,103250.0
2018-08-09 11:30:00,18.03,18.04,18.0,18.01,90606.0,12.0869,12.0937,12.0668,12.0735,90606.0
2018-08-09 11:35:00,18.02,18.02,17.99,18.0,38996.0,12.0802,12.0802,12.0601,12.0668,38996.0
2018-08-09 11:40:00,17.99,18.01,17.98,18.01,82326.0,12.0601,12.0735,12.0534,12.0735,82326.0
2018-08-09 11:45:00,18.0,18.0,17.97,17.98,100790.0,12.0668,12.0668,12.0467,12.0534,100790.0
2018-08-09 11:50:00,17.98,18.0,17.97,18.0,65521.0,12.0534,12.0668,12.0467,12.0668,65521.0
2018-08-09 11:55:00,18.0,18.01,17.98,18.0,285382.0,12.0668,12.0735,12.0534,12.0668,285382.0
2018-08-09 12:00:00,18.0,18.0,17.97,17.98,65416.0,12.0668,12.0668,12.0467,12.0534,65416.0
2018-08-09 12:05:00,17.98,17.98,17.97,17.98,26572.0,12.0534,12.0534,12.0467,12.0534,26572.0
2018-08-09 12:10:00,17.98,17.99,17.97,17.98,95183.0,12.0534,12.0601,12.0467,12.0534,95183.0
2018-08-09 12:15:00,17.98,17.99,17.97,17.99,50599.0,12.0534,12.0601,12.0467,12.0601,50599.0
2018-08-09 12:20:00,17.99,18.0,17.98,18.0,20790.0,12.0601,12.0668,12.0534,12.0668,20790.0
2018-08-09 12:25:00,17.99,18.0,17.98,17.98,52552.0,12.0601,12.0668,12.0534,12.0534,52552.0
2018-08-09 12:30:00,17.99,17.99,17.97,17.98,32716.0,12.0601,12.0601,12.0467,12.0534,32716.0
2018-08-09 12:35:00,17.98,18.0,17.97,18.0,132011.0,12.0534,12.0668,12.0467,12.0668,132011.0
2018-08-09 12:40:00,18.0,18.0,17.97,17.97,49855.0,12.0668,12.0668,12.0467,12.0467,49855.0
2018-08-09 12:45:00,17.97,17.99,17.96,17.98,36016.0,12.0467,12.0601,12.04,12.0534,36016.0
2018-08-09 12:50:00,17.98,17.99,17.98,17.98,25316.0,12.0534,12.0601,12.0534,12.0534,25316.0
2018-08-09 12:55:00,17.99,18.0,17.98,17.98,37988.0,12.0601,12.0668,12.0534,12.0534,37988.0
2018-08-09 13:00:00,17.98,17.99,17.98,17.98,14226.0,12.0534,12.0601,12.0534,12.0534,14226.0
2018-08-09 13:05:00,17.98,17.99,17.98,17.99,10029.0,12.0534,12.0601,12.0534,12.0601,10029.0
2018-08-09 13:10:00,17.99,18.0,17.98,18.0,46066.0,12.0601,12.0668,12.0534,12.0668,46066.0
2018-08-09 13:15:00,18.0,18.0,17.99,18.0,18800.0,12.0668,12.0668,12.0601,12.0668,18800.0
2018-08-09 13:20:00,18.0,18.0,17.99,18.0,47663.0,12.0668,12.0668,12.0601,12.0668,47663.0
2018-08-09 13:25:00,18.0,18.0,17.99,18.0,20346.0,12.0668,12.0668,12.0601,12.0668,20346.0
2018-08-09 13:30:00,17.99,18.0,17.96,17.96,94681.0,12.0601,12.0668,12.04,12.04,94681.0
2018-08-09 13:35:00,17.96,17.97,17.94,17.94,77627.0,12.04,12.0467,12.0266,12.0266,77627.0
2018-08-09 13:40:00,17.94,17.96,17.93,17.96,101988.0,12.0266,12.04,12.0199,12.04,101988.0
2018-08-09 13:45:00,17.96,17.98,17.95,17.98,50424.0,12.04,12.0534,12.0333,12.0534,50424.0
2018-08-09 13:50:00,17.98,17.99,17.97,17.98,50261.0,12.0534,12.0601,12.0467,12.0534,50261.0
2018-08-09 13:55:00,17.98,17.99,17.97,17.98,33015.0,12.0534,12.0601,12.0467,12.0534,33015.0
2018-08-09 14:00:00,17.98,17.98,17.96,17.97,65965.0,12.0534,12.0534,12.04,12.0467,65965.0
2018-08-09 14:05:00,17.97,17.98,17.97,17.98,27212.0,12.0467,12.0534,12.0467,12.0534,27212.0
2018-08-09 14:10:00,17.98,17.99,17.95,17.96,95740.0,12.0534,12.0601,12.0333,12.04,95740.0
2018-08-09 14:15:00,17.95,17.96,17.94,17.95,67217.0,12.0333,12.04,12.0266,12.0333,67217.0
2018-08-09 14:20:00,17.94,17.97,17.94,17.96,119253.0,12.0266,12.0467,12.0266,12.04,119253.0
2018-08-09 14:25:00,17.96,17.99,17.96,17.98,131492.0,12.04,12.0601,12.04,12.0534,131492.0
2018-08-09 14:30:00,17.98,18.0,17.97,18.0,134561.0,12.0534,12.0668,12.0467,12.0668,134561.0
2018-08-09 14:35:00,18.0,18.02,17.99,18.02,84536.0,12.0668,12.0802,12.0601,12.0802,84536.0
2018-08-09 14:40:00,18.01,18.03,18.01,18.03,123535.0,12.0735,12.0869,12.0735,12.0869,123535.0
2018-08-09 14:45:00,18.03,18.03,18.0,18.0,56361.0,12.0869,12.0869,12.0668,12.0668,56361.0
2018-08-09 14:50:00,18.0,18.01,17.96,17.96,257874.0,12.0668,12.0735,12.04,12.04,257874.0
2018-08-09 14:55:00,17.96,17.98,17.95,17.97,51308.0,12.04,12.0534,12.0333,12.0467,51308.0
2018-08-09 15:00:00,17.98,17.98,17.96,17.96,49239.0,12.0534,12.0534,12.04,12.04,49239.0
2018-08-09 15:05:00,17.97,17.99,17.97,17.97,77856.0,12.0467,12.0601,12.0467,12.0467,77856.0
2018-08-09 15:10:00,17.98,17.98,17.97,17.98,70485.0,12.0534,12.0534,12.0467,12.0534,70485.0
2018-08-09 15:15:00,17.98,17.99,17.97,17.98,65306.0,12.0534,12.0601,12.0467,12.0534,65306.0
2018-08-09 15:20:00,17.98,17.98,17.96,17.98,52483.0,12.0534,12.0534,12.04,12.0534,52483.0
2018-08-09 15:25:00,17.98,18.0,17.97,17.99,69140.0,12.0534,12.0668,12.0467,12.0601,69140.0
2018-08-09 15:30:00,17.99,17.99,17.96,17.97,74140.0,12.0601,12.0601,12.04,12.0467,74140.0
2018-08-09 15:35:00,17.98,17.98,17.94,17.96,145268.0,12.0534,12.0534,12.0266,12.04,145268.0
2018-08-09 15:40:00,17.96,17.97,17.95,17.96,61731.0,12.04,12.0467,12.0333,12.04,61731.0
2018-08-09 15:45:00,17.96,17.97,17.94,17.95,155876.0,12.04,12.0467,12.0266,12.0333,155876.0
2018-08-09 15:50:00,17.95,17.95,17.92,17.94,277379.0,12.0333,12.0333,12.0132,12.0266,277379.0
2018-08-09 15:55:00,17.94,17.95,17.93,17.94,408804.0,12.0266,12.0333,12.0199,12.0266,408804.0
2018-08-10 09:30:00,17.91,18.01,17.86,18.0,280197.0,12.0065,12.0735,11.973,12.0668,280197.0
2018-08-10 09:35:00,18.0,18.05,17.96,17.98,232478.0,12.0668,12.1004,12.04,12.0534,232478.0
2018-08-10 09:40:00,17.98,18.03,17.95,18.02,172637.0,12.0534,12.0869,12.0333,12.0802,172637.0
2018-08-10 09:45:00,18.02,18.04,18.01,18.02,119099.0,12.0802,12.0937,12.0735,12.0802,119099.0
2018-08-10 09:50:00,18.02,18.06,18.01,18.04,263539.0,12.0802,12.1071,12.0735,12.0937,263539.0
2018-08-10 09:55:00,18.04,18.04,17.99,18.0,180918.0,12.0937,12.0937,12.0601,12.0668,180918.0
2018-08-10 10:00:00,18.01,18.03,18.0,18.03,117924.0,12.0735,12.0869,12.0668,12.0869,117924.0
2018-08-10 10:05:00,18.03,18.03,17.99,17.99,329539.0,12.0869,12.0869,12.0601,12.0601,329539.0
2018-08-10 10:10:00,17.99,18.03,17.99,18.02,139922.0,12.0601,12.0869,12.0601,12.0802,139922.0
2018-08-10 10:15:00,18.01,18.09,18.01,18.06,111612.0,12.0735,12.1272,12.0735,12.1071,111612.0
2018-08-10 10:20:00,18.05,18.06,18.01,18.03,130030.0,12.1004,12.1071,12.0735,12.0869,130030.0
2018-08-10 10:25:00,18.03,18.03,17.99,18.01,126774.0,12.0869,12.0869,12.0601,12.0735,126774.0
2018-08-10 10:30:00,18.01,18.05,18.0,18.05,76375.0,12.0735,12.1004,12.0668,12.1004,76375.0
2018-08-10 10:35:00,18.04,18.06,18.02,18.04,97314.0,12.0937,12.1071,12.0802,12.0937,97314.0
2018-08-10 10:40:00,18.04,18.07,18.04,18.05,186513.0,12.0937,12.1138,12.0937,12.1004,186513.0
2018-08-10 10:45:00,18.05,18.07,18.03,18.07,127622.0,12.1004,12.1138,12.0869,12.1138,127622.0
2018-08-10 10:50:00,18.07,18.09,18.07,18.09,67547.0,12.1138,12.1272,12.1138,12.1272,67547.0
2018-08-10 10:55:00,18.09,18.1,18.07,18.09,108293.0,12.1272,12.1339,12.1138,12.1272,108293.0
2018-08-10 11:00:00,18.09,18.1,18.08,18.1,109741.0,12.1272,12.1339,12.1205,12.1339,109741.0
2018-08-10 11:05:00,18.1,18.13,18.08,18.13,277462.0,12.1339,12.154,12.1205,12.154,277462.0
2018-08-10 11:10:00,18.13,18.17,18.11,18.13,322597.0,12.154,12.1808,12.1406,12.154,322597.0
2018-08-10 11:15:00,18.13,18.13,18.1,18.11,87272.0,12.154,12.154,12.1339,12.1406,87272.0
2018-08-10 11:20:00,18.11,18.11,18.08,18.09,152245.0,12.1406,12.1406,12.1205,12.1272,152245.0
2018-08-10 11:25:00,18.1,18.12,18.09,18.11,70348.0,12.1339,12.1473,12.1272,12.1406,70348.0
2018-08-10 11:30:00,18.11,18.15,18.1,18.15,123995.0,12.1406,12.1674,12.1339,12.1674,123995.0
2018-08-10 11:35:00,18.14,18.15,18.13,18.14,69956.0,12.1607,12.1674,12.154,12.1607,69956.0
2018-08-10 11:40:00,18.14,18.16,18.13,18.15,229393.0,12.1607,12.1741,12.154,12.1674,229393.0
2018-08-10 11:45:00,18.15,18.16,18.14,18.15,100602.0,12.1674,12.1741,12.1607,12.1674,100602.0
2018-08-10 11:50:00,18.15,18.17,18.14,18.17,99756.0,12.1674,12.1808,12.1607,12.1808,99756.0
2018-08-10 11:55:00,18.17,18.18,18.13,18.14,116149.0,12.1808,12.1875,12.154,12.1607,116149.0
2018-08-10 12:00:00,18.13,18.16,18.12,18.16,74804.0,12.154,12.1741,12.1473,12.1741,74804.0
2018-08-10 12:05:00,18.16,18.16,18.13,18.15,107380.0,12.1741,12.1741,12.154,12.1674,107380.0
2018-08-10 12:10:00,18.15,18.15,18.14,18.14,88055.0,12.1674,12.1674,12.1607,12.1607,88055.0
2018-08-10 12:15:00,18.15,18.17,18.14,18.17,93206.0,12.1674,12.1808,12.1607,12.1808,93206.0
2018-08-10 12:20:00,18.16,18.18,18.16,18.18,62633.0,12.1741,12.1875,12.1741,12.1875,62633.0
2018-08-10 12:25:00,18.18,18.2,18.17,18.2,80398.0,12.1875,12.2009,12.1808,12.2009,80398.0
2018-08-10 12:30:00,18.2,18.22,18.17,18.18,229609.0,12.2009,12.2143,12.1808,12.1875,229609.0
2018-08-10 12:35:00,18.19,18.19,18.18,18.19,46616.0,12.1942,12.1942,12.1875,12.1942,46616.0
2018-08-10 12:40:00,18.19,18.24,18.18,18.23,143768.0,12.1942,12.2277,12.1875,12.221,143768.0
2018-08-10 12:45:00,18.23,18.24,18.2,18.21,100885.0,12.221,12.2277,12.2009,12.2076,100885.0
2018-08-10 12:50:00,18.2,18.22,18.2,18.22,113375.0,12.2009,12.2143,12.2009,12.2143,113375.0
2018-08-10 12:55:00,18.21,18.24,18.21,18.24,67918.0,12.2076,12.2277,12.2076,12.2277,67918.0
2018-08-10 13:00:00,18.24,18.25,18.21,18.22,124712.0,12.2277,12.2344,12.2076,12.2143,124712.0
2018-08-10 13:05:00,18.22,18.23,18.21,18.22,100043.0,12.2143,12.221,12.2076,12.2143,100043.0
2018-08-10 13:10:00,18.23,18.23,18.22,18.23,51277.0,12.221,12.221,12.2143,12.221,51277.0
2018-08-10 13:15:00,18.23,18.23,18.19,18.2,89373.0,12.221,12.221,12.1942,12.2009,89373.0
2018-08-10 13:20:00,18.19,18.22,18.19,18.21,152432.0,12.1942,12.2143,12.1942,12.2076,152432.0
2018-08-10 13:25:00,18.21,18.22,18.2,18.21,88716.0,12.2076,12.2143,12.2009,12.2076,88716.0
2018-08-10 13:30:00,18.21,18.21,18.19,18.2,69578.0,12.2076,12.2076,12.1942,12.2009,69578.0
2018-08-10 13:35:00,18.2,18.22,18.19,18.2,97494.0,12.2009,12.2143,12.1942,12.2009,97494.0
2018-08-10 13:40:00,18.2,18.21,18.19,18.2,93996.0,12.2009,12.2076,12.1942,12.2009,93996.0
2018-08-10 13:45:00,18.19,18.2,18.17,18.19,70459.0,12.1942,12.2009,12.1808,12.1942,70459.0
2018-08-10 13:50:00,18.2,18.2,18.19,18.2,35113.0,12.2009,12.2009,12.1942,12.2009,35113.0
2018-08-10 13:55:00,18.2,18.2,18.19,18.2,57337.0,12.2009,12.2009,12.1942,12.2009,57337.0
2018-08-10 14:00:00,18.2,18.21,18.15,18.16,171798.0,12.2009,12.2076,12.1674,12.1741,171798.0
2018-08-10 14:05:00,18.16,18.18,18.14,18.14,119256.0,12.1741,12.1875,12.1607,12.1607,119256.0
2018-08-10 14:10:00,18.14,18.17,18.12,18.16,107932.0,12.1607,12.1808,12.1473,12.1741,107932.0
2018-08-10 14:15:00,18.17,18.17,18.16,18.17,43972.0,12.1808,12.1808,12.1741,12.1808,43972.0
2018-08-10 14:20:00,18.16,18.17,18.15,18.15,91745.0,12.1741,12.1808,12.1674,12.1674,91745.0
2018-08-10 14:25:00,18.16,18.17,18.15,18.16,148591.0,12.1741,12.1808,12.1674,12.1741,148591.0
2018-08-10 14:30:00,18.16,18.18,18.15,18.18,76175.0,12.1741,12.1875,12.1674,12.1875,76175.0
2018-08-10 14:35:00,18.18,18.18,18.15,18.16,147115.0,12.1875,12.1875,12.1674,12.1741,147115.0
2018-08-10 14:40:00,18.16,18.18,18.15,18.18,56905.0,12.1741,12.1875,12.1674,12.1875,56905.0
2018-08-10 14:45:00,18.18,18.18,18.17,18.18,40670.0,12.1875,12.1875,12.1808,12.1875,40670.0
2018-08-10 14:50:00,18.18,18.19,18.16,18.16,173795.0,12.1875,12.1942,12.1741,12.1741,173795.0
2018-08-10 14:55:00,18.16,18.17,18.14,18.14,82272.0,12.1741,12.1808,12.1607,12.1607,82272.0
2018-08-10 15:00:00,18.14,18.15,18.13,18.15,104623.0,12.1607,12.1674,12.154,12.1674,104623.0
2018-08-10 15:05:00,18.14,18.15,18.13,18.14,119957.0,12.1607,12.1674,12.154,12.1607,119957.0
2018-08-10 15:10:00,18.14,18.15,18.12,18.14,94388.0,12.1607,12.1674,12.1473,12.1607,94388.0
2018-08-10 15:15:00,18.14,18.16,18.13,18.16,104870.0,12.1607,12.1741,12.154,12.1741,104870.0
2018-08-10 15:20:00,18.16,18.19,18.15,18.19,182395.0,12.1741,12.1942,12.1674,12.1942,182395.0
2018-08-10 15:25:00,18.18,18.19,18.15,18.17,166525.0,12.1875,12.1942,12.1674,12.1808,166525.0
2018-08-10 15:30:00,18.17,18.17,18.15,18.16,149805.0,12.1808,12.1808,12.1674,12.1741,149805.0
2018-08-10 15:35:00,18.16,18.17,18.14,18.14,171513.0,12.1741,12.1808,12.1607,12.1607,171513.0
2018-08-10 15:40:00,18.14,18.15,18.11,18.13,437521.0,12.1607,12.1674,12.1406,12.154,437521.0
2018-08-10 15:45:00,18.13,18.14,18.11,18.12,320225.0,12.154,12.1607,12.1406,12.1473,320225.0
2018-08-10 15:50:00,18.12,18.16,18.12,18.16,406067.0,12.1473,12.1741,12.1473,12.1741,406067.0
2018-08-10 15:55:00,18.16,18.17,18.14,18.16,845409.0,12.1741,12.1808,12.1607,12.1741,845409.0
2018-08-13 09:30:00,18.15,18.16,18.08,18.1,223638.0,12.1674,12.1741,12.1205,12.1339,223638.0
2018-08-13 09:35:00,18.1,18.12,18.05,18.11,177824.0,12.1339,12.1473,12.1004,12.1406,177824.0
2018-08-13 09:40:00,18.11,18.13,18.07,18.13,108750.0,12.1406,12.154,12.1138,12.154,108750.0
2018-08-13 09:45:00,18.13,18.17,18.12,18.12,298407.0,12.154,12.1808,12.1473,12.1473,298407.0
2018-08-13 09:50:00,18.12,18.12,18.08,18.09,210849.0,12.1473,12.1473,12.1205,12.1272,210849.0
2018-08-13 09:55:00,18.09,18.09,18.06,18.07,65548.0,12.1272,12.1272,12.1071,12.1138,65548.0
2018-08-13 10:00:00,18.08,18.11,18.07,18.11,58861.0,12.1205,12.1406,12.1138,12.1406,58861.0
2018-08-13 10:05:00,18.11,18.14,18.1,18.13,124149.0,12.1406,12.1607,12.1339,12.154,124149.0
2018-08-13 10:10:00,18.13,18.13,18.06,18.06,85613.0,12.154,12.154,12.1071,12.1071,85613.0
2018-08-13 10:15:00,18.06,18.08,18.05,18.08,48791.0,12.1071,12.1205,12.1004,12.1205,48791.0
2018-08-13 10:20:00,18.08,18.09,18.05,18.05,105518.0,12.1205,12.1272,12.1004,12.1004,105518.0
2018-08-13 10:25:00,18.05,18.06,18.03,18.05,126253.0,12.1004,12.1071,12.0869,12.1004,126253.0
2018-08-13 10:30:00,18.05,18.09,18.04,18.09,93291.0,12.1004,12.1272,12.0937,12.1272,93291.0
2018-08-13 10:35:00,18.09,18.11,18.07,18.07,151306.0,12.1272,12.1406,12.1138,12.1138,151306.0
2018-08-13 10:40:00,18.07,18.08,18.05,18.07,43736.0,12.1138,12.1205,12.1004,12.1138,43736.0
2018-08-13 10:45:00,18.07,18.08,18.05,18.05,49981.0,12.1138,12.1205,12.1004,12.1004,49981.0
2018-08-13 10:50:00,18.05,18.06,18.05,18.06,59193.0,12.1004,12.1071,12.1004,12.1071,59193.0
2018-08-13 10:55:00,18.05,18.08,18.04,18.07,92440.0,12.1004,12.1205,12.0937,12.1138,92440.0
2018-08-13 11:00:00,18.07,18.08,18.06,18.07,28937.0,12.1138,12.1205,12.1071,12.1138,28937.0
2018-08-13 11:05:00,18.07,18.08,18.06,18.07,116071.0,12.1138,12.1205,12.1071,12.1138,116071.0
2018-08-13 11:10:00,18.07,18.08,18.07,18.08,40281.0,12.1138,12.1205,12.1138,12.1205,40281.0
2018-08-13 11:15:00,18.07,18.08,18.06,18.07,102325.0,12.1138,12.1205,12.1071,12.1138,102325.0
2018-08-13 11:20:00,18.07,18.08,18.06,18.07,46671.0,12.1138,12.1205,12.1071,12.1138,46671.0
2018-08-13 11:25:00,18.07,18.08,18.07,18.07,41635.0,12.1138,12.1205,12.1138,12.1138,41635.0
2018-08-13 11:30:00,18.07,18.08,18.07,18.07,57236.0,12.1138,12.1205,12.1138,12.1138,57236.0
2018-08-13 11:35:00,18.07,18.08,18.07,18.08,36014.0,12.1138,12.1205,12.1138,12.1205,36014.0
2018-08-13 11:40:00,18.08,18.11,18.07,18.1,253798.0,12.1205,12.1406,12.1138,12.1339,253798.0
2018-08-13 11:45:00,18.1,18.11,18.09,18.1,95104.0,12.1339,12.1406,12.1272,12.1339,95104.0
2018-08-13 11:50:00,18.1,18.1,18.04,18.05,105134.0,12.1339,12.1339,12.0937,12.1004,105134.0
2018-08-13 11:55:00,18.05,18.07,18.03,18.03,144477.0,12.1004,12.1138,12.0869,12.0869,144477.0
2018-08-13 12:00:00,18.03,18.03,18.01,18.02,136132.0,12.0869,12.0869,12.0735,12.0802,136132.0
2018-08-13 12:05:00,18.02,18.03,17.99,17.99,94986.0,12.0802,12.0869,12.0601,12.0601,94986.0
2018-08-13 12:10:00,17.99,18.0,17.97,17.98,58810.0,12.0601,12.0668,12.0467,12.0534,58810.0
2018-08-13 12:15:00,17.98,17.99,17.96,17.97,96513.0,12.0534,12.0601,12.04,12.0467,96513.0
2018-08-13 12:20:00,17.97,17.99,17.96,17.96,67267.0,12.0467,12.0601,12.04,12.04,67267.0
2018-08-13 12:25:00,17.96,17.97,17.94,17.96,102931.0,12.04,12.0467,12.0266,12.04,102931.0
2018-08-13 12:30:00,17.95,17.96,17.92,17.93,75529.0,12.0333,12.04,12.0132,12.0199,75529.0
2018-08-13 12:35:00,17.93,17.93,17.91,17.93,65307.0,12.0199,12.0199,12.0065,12.0199,65307.0
2018-08-13 12:40:00,17.93,17.96,17.92,17.95,188989.0,12.0199,12.04,12.0132,12.0333,188989.0
2018-08-13 12:45:00,17.94,17.95,17.92,17.93,49022.0,12.0266,12.0333,12.0132,12.0199,49022.0
2018-08-13 12:50:00,17.92,17.93,17.9,17.91,109957.0,12.0132,12.0199,11.9998,12.0065,109957.0
2018-08-13 12:55:00,17.91,17.94,17.9,17.93,101308.0,12.0065,12.0266,11.9998,12.0199,101308.0
2018-08-13 13:00:00,17.92,17.93,17.89,17.89,75715.0,12.0132,12.0199,11.9931,11.9931,75715.0
2018-08-13 13:05:00,17.9,17.91,17.88,17.89,141123.0,11.9998,12.0065,11.9864,11.9931,141123.0
2018-08-13 13:10:00,17.89,17.92,17.89,17.91,71813.0,11.9931,12.0132,11.9931,12.0065,71813.0
2018-08-13 13:15:00,17.92,17.94,17.91,17.93,149264.0,12.0132,12.0266,12.0065,12.0199,149264.0
2018-08-13 13:20:00,17.94,17.94,17.92,17.93,42521.0,12.0266,12.0266,12.0132,12.0199,42521.0
2018-08-13 13:25:00,17.93,17.94,17.92,17.93,53266.0,12.0199,12.0266,12.0132,12.0199,53266.0
2018-08-13 13:30:00,17.93,17.95,17.92,17.94,73520.0,12.0199,12.0333,12.0132,12.0266,73520.0
2018-08-13 13:35:00,17.94,17.95,17.92,17.93,93186.0,12.0266,12.0333,12.0132,12.0199,93186.0
2018-08-13 13:40:00,17.93,17.93,17.91,17.91,82247.0,12.0199,12.0199,12.0065,12.0065,82247.0
2018-08-13 13:45:00,17.91,17.92,17.89,17.9,70278.0,12.0065,12.0132,11.9931,11.9998,70278.0
2018-08-13 13:50:00,17.91,17.93,17.9,17.91,63949.0,12.0065,12.0199,11.9998,12.0065,63949.0
2018-08-13 13:55:00,17.92,17.93,17.91,17.92,63806.0,12.0132,12.0199,12.0065,12.0132,63806.0
2018-08-13 14:00:00,17.92,17.93,17.91,17.91,121276.0,12.0132,12.0199,12.0065,12.0065,121276.0
2018-08-13 14:05:00,17.91,17.92,17.89,17.91,104957.0,12.0065,12.0132,11.9931,12.0065,104957.0
2018-08-13 14:10:00,17.91,17.91,17.9,17.91,83793.0,12.0065,12.0065,11.9998,12.0065,83793.0
2018-08-13 14:15:00,17.91,17.91,17.9,17.91,79091.0,12.0065,12.0065,11.9998,12.0065,79091.0
2018-08-13 14:20:00,17.9,17.92,17.9,17.91,89695.0,11.9998,12.0132,11.9998,12.0065,89695.0
2018-08-13 14:25:00,17.91,17.91,17.87,17.9,138441.0,12.0065,12.0065,11.9797,11.9998,138441.0
2018-08-13 14:30:00,17.9,17.91,17.89,17.89,129577.0,11.9998,12.0065,11.9931,11.9931,129577.0
2018-08-13 14:35:00,17.89,17.9,17.87,17.88,82708.0,11.9931,11.9998,11.9797,11.9864,82708.0
2018-08-13 14:40:00,17.87,17.89,17.86,17.87,203926.0,11.9797,11.9931,11.973,11.9797,203926.0
2018-08-13 14:45:00,17.87,17.87,17.86,17.86,79714.0,11.9797,11.9797,11.973,11.973,79714.0
2018-08-13 14:50:00,17.86,17.87,17.83,17.83,208396.0,11.973,11.9797,11.9529,11.9529,208396.0
2018-08-13 14:55:00,17.83,17.84,17.8,17.84,319539.0,11.9529,11.9596,11.9328,11.9596,319539.0
2018-08-13 15:00:00,17.84,17.85,17.81,17.85,162875.0,11.9596,11.9663,11.9395,11.9663,162875.0
2018-08-13 15:05:00,17.85,17.88,17.84,17.88,180832.0,11.9663,11.9864,11.9596,11.9864,180832.0
2018-08-13 15:10:00,17.88,17.89,17.87,17.88,104867.0,11.9864,11.9931,11.9797,11.9864,104867.0
2018-08-13 15:15:00,17.88,17.9,17.86,17.87,153741.0,11.9864,11.9998,11.973,11.9797,153741.0
2018-08-13 15:20:00,17.87,17.9,17.86,17.89,125885.0,11.9797,11.9998,11.973,11.9931,125885.0
2018-08-13 15:25:00,17.89,17.92,17.88,17.92,355194.0,11.9931,12.0132,11.9864,12.0132,355194.0
2018-08-13 15:30:00,17.91,17.92,17.9,17.9,347685.0,12.0065,12.0132,11.9998,11.9998,347685.0
2018-08-13 15:35:00,17.9,17.91,17.88,17.91,139537.0,11.9998,12.0065,11.9864,12.0065,139537.0
2018-08-13 15:40:00,17.9,17.91,17.87,17.88,244949.0,11.9998,12.0065,11.9797,11.9864,244949.0
2018-08-13 15:45:00,17.89,17.89,17.84,17.86,238478.0,11.9931,11.9931,11.9596,11.973,238478.0
2018-08-13 15:50:00,17.86,17.86,17.84,17.86,340950.0,11.973,11.973,11.9596,11.973,340950.0
2018-08-13 15:55:00,17.86,17.87,17.84,17.85,996825.0,11.973,11.9797,11.9596,11.9663,996825.0
2018-08-14 09:30:00,17.94,17.99,17.93,17.96,172606.0,12.0266,12.0601,12.0199,12.04,172606.0
2018-08-14 09:35:00,17.96,18.02,17.95,17.99,85895.0,12.04,12.0802,12.0333,12.0601,85895.0
2018-08-14 09:40:00,18.0,18.01,17.94,17.96,64983.0,12.0668,12.0735,12.0266,12.04,64983.0
2018-08-14 09:45:00,17.96,17.99,17.95,17.96,78858.0,12.04,12.0601,12.0333,12.04,78858.0
2018-08-14 09:50:00,17.97,18.0,17.92,18.0,100164.0,12.0467,12.0668,12.0132,12.0668,100164.0
2018-08-14 09:55:00,18.0,18.02,17.95,17.97,92111.0,12.0668,12.0802,12.0333,12.0467,92111.0
2018-08-14 10:00:00,17.96,17.97,17.94,17.95,70209.0,12.04,12.0467,12.0266,12.0333,70209.0
2018-08-14 10:05:00,17.95,17.95,17.91,17.92,55129.0,12.0333,12.0333,12.0065,12.0132,55129.0
2018-08-14 10:10:00,17.92,17.95,17.91,17.91,88579.0,12.0132,12.0333,12.0065,12.0065,88579.0
2018-08-14 10:15:00,17.92,17.96,17.91,17.96,122811.0,12.0132,12.04,12.0065,12.04,122811.0
2018-08-14 10:20:00,17.96,18.0,17.96,18.0,106552.0,12.04,12.0668,12.04,12.0668,106552.0
2018-08-14 10:25:00,18.0,18.02,17.99,17.99,56664.0,12.0668,12.0802,12.0601,12.0601,56664.0
2018-08-14 10:30:00,17.98,18.0,17.97,17.98,53287.0,12.0534,12.0668,12.0467,12.0534,53287.0
2018-08-14 10:35:00,17.98,18.01,17.97,17.99,75871.0,12.0534,12.0735,12.0467,12.0601,75871.0
2018-08-14 10:40:00,18.0,18.08,17.98,18.07,275671.0,12.0668,12.1205,12.0534,12.1138,275671.0
2018-08-14 10:45:00,18.07,18.11,18.06,18.11,83926.0,12.1138,12.1406,12.1071,12.1406,83926.0
2018-08-14 10:50:00,18.1,18.11,18.06,18.09,75304.0,12.1339,12.1406,12.1071,12.1272,75304.0
2018-08-14 10:55:00,18.09,18.09,18.06,18.07,35165.0,12.1272,12.1272,12.1071,12.1138,35165.0
2018-08-14 11:00:00,18.06,18.07,18.04,18.05,38447.0,12.1071,12.1138,12.0937,12.1004,38447.0
2018-08-14 11:05:00,18.05,18.06,18.04,18.05,54499.0,12.1004,12.1071,12.0937,12.1004,54499.0
2018-08-14 11:10:00,18.05,18.05,18.03,18.03,60359.0,12.1004,12.1004,12.0869,12.0869,60359.0
2018-08-14 11:15:00,18.03,18.04,18.01,18.02,49310.0,12.0869,12.0937,12.0735,12.0802,49310.0
2018-08-14 11:20:00,18.02,18.03,18.0,18.02,52176.0,12.0802,12.0869,12.0668,12.0802,52176.0
2018-08-14 11:25:00,18.01,18.02,17.99,18.01,47123.0,12.0735,12.0802,12.0601,12.0735,47123.0
2018-08-14 11:30:00,18.0,18.01,17.99,18.01,76344.0,12.0668,12.0735,12.0601,12.0735,76344.0
2018-08-14 11:35:00,18.01,18.01,17.98,18.0,46423.0,12.0735,12.0735,12.0534,12.0668,46423.0
2018-08-14 11:40:00,18.0,18.01,17.99,18.01,82943.0,12.0668,12.0735,12.0601,12.0735,82943.0
2018-08-14 11:45:00,18.01,18.01,17.99,18.0,40525.0,12.0735,12.0735,12.0601,12.0668,40525.0
2018-08-14 11:50:00,18.0,18.0,17.97,17.98,43950.0,12.0668,12.0668,12.0467,12.0534,43950.0
2018-08-14 11:55:00,17.98,17.98,17.94,17.96,56539.0,12.0534,12.0534,12.0266,12.04,56539.0
2018-08-14 12:00:00,17.96,17.98,17.95,17.96,43548.0,12.04,12.0534,12.0333,12.04,43548.0
2018-08-14 12:05:00,17.96,17.98,17.96,17.96,30369.0,12.04,12.0534,12.04,12.04,30369.0
2018-08-14 12:10:00,17.96,17.97,17.92,17.93,74272.0,12.04,12.0467,12.0132,12.0199,74272.0
2018-08-14 12:15:00,17.94,17.95,17.92,17.95,55516.0,12.0266,12.0333,12.0132,12.0333,55516.0
2018-08-14 12:20:00,17.95,17.96,17.94,17.96,110073.0,12.0333,12.04,12.0266,12.04,110073.0
2018-08-14 12:25:00,17.96,17.97,17.95,17.97,44193.0,12.04,12.0467,12.0333,12.0467,44193.0
2018-08-14 12:30:00,17.97,17.98,17.96,17.98,71189.0,12.0467,12.0534,12.04,12.0534,71189.0
2018-08-14 12:35:00,17.98,18.0,17.97,17.98,111198.0,12.0534,12.0668,12.0467,12.0534,111198.0
2018-08-14 12:40:00,17.99,18.0,17.98,17.98,84594.0,12.0601,12.0668,12.0534,12.0534,84594.0
2018-08-14 12:45:00,17.98,18.0,17.98,17.98,90541.0,12.0534,12.0668,12.0534,12.0534,90541.0
2018-08-14 12:50:00,17.99,18.0,17.98,17.99,42850.0,12.0601,12.0668,12.0534,12.0601,42850.0
2018-08-14 12:55:00,17.98,18.02,17.98,18.0,62990.0,12.0534,12.0802,12.0534,12.0668,62990.0
2018-08-14 13:00:00,18.0,18.0,17.99,18.0,24981.0,12.0668,12.0668,12.0601,12.0668,24981.0
2018-08-14 13:05:00,18.0,18.0,17.97,17.98,43616.0,12.0668,12.0668,12.0467,12.0534,43616.0
2018-08-14 13:10:00,17.98,17.99,17.97,17.97,35174.0,12.0534,12.0601,12.0467,12.0467,35174.0
2018-08-14 13:15:00,17.98,17.98,17.97,17.98,37641.0,12.0534,12.0534,12.0467,12.0534,37641.0
2018-08-14 13:20:00,17.98,18.0,17.97,18.0,34963.0,12.0534,12.0668,12.0467,12.0668,34963.0
2018-08-14 13:25:00,18.0,18.01,17.99,18.0,84333.0,12.0668,12.0735,12.0601,12.0668,84333.0
2018-08-14 13:30:00,18.01,18.01,18.0,18.01,19984.0,12.0735,12.0735,12.0668,12.0735,19984.0
2018-08-14 13:35:00,18.01,18.03,18.0,18.0,68062.0,12.0735,12.0869,12.0668,12.0668,68062.0
2018-08-14 13:40:00,18.01,18.01,17.99,18.0,51297.0,12.0735,12.0735,12.0601,12.0668,51297.0
2018-08-14 13:45:00,18.0,18.0,17.98,17.98,45384.0,12.0668,12.0668,12.0534,12.0534,45384.0
2018-08-14 13:50:00,17.98,18.0,17.98,17.99,40596.0,12.0534,12.0668,12.0534,12.0601,40596.0
2018-08-14 13:55:00,17.99,18.01,17.98,18.01,38937.0,12.0601,12.0735,12.0534,12.0735,38937.0
2018-08-14 14:00:00,18.01,18.01,17.98,17.98,188830.0,12.0735,12.0735,12.0534,12.0534,188830.0
2018-08-14 14:05:00,17.99,17.99,17.96,17.97,166320.0,12.0601,12.0601,12.04,12.0467,166320.0
2018-08-14 14:10:00,17.97,17.98,17.94,17.95,102948.0,12.0467,12.0534,12.0266,12.0333,102948.0
2018-08-14 14:15:00,17.95,17.95,17.94,17.95,25986.0,12.0333,12.0333,12.0266,12.0333,25986.0
2018-08-14 14:20:00,17.95,17.96,17.94,17.95,97016.0,12.0333,12.04,12.0266,12.0333,97016.0
2018-08-14 14:25:00,17.95,17.96,17.94,17.96,41207.0,12.0333,12.04,12.0266,12.04,41207.0
2018-08-14 14:30:00,17.96,17.96,17.95,17.95,44840.0,12.04,12.04,12.0333,12.0333,44840.0
2018-08-14 14:35:00,17.96,17.97,17.95,17.96,41073.0,12.04,12.0467,12.0333,12.04,41073.0
2018-08-14 14:40:00,17.97,17.98,17.96,17.98,67743.0,12.0467,12.0534,12.04,12.0534,67743.0
2018-08-14 14:45:00,17.98,17.98,17.96,17.96,49330.0,12.0534,12.0534,12.04,12.04,49330.0
2018-08-14 14:50:00,17.96,17.98,17.96,17.97,48045.0,12.04,12.0534,12.04,12.0467,48045.0
2018-08-14 14:55:00,17.97,17.98,17.96,17.96,42845.0,12.0467,12.0534,12.04,12.04,42845.0
2018-08-14 15:00:00,17.96,17.98,17.96,17.98,33312.0,12.04,12.0534,12.04,12.0534,33312.0
2018-08-14 15:05:00,17.98,17.99,17.97,17.98,94582.0,12.0534,12.0601,12.0467,12.0534,94582.0
2018-08-14 15:10:00,17.98,17.98,17.97,17.98,25341.0,12.0534,12.0534,12.0467,12.0534,25341.0
2018-08-14 15:15:00,17.98,17.98,17.95,17.96,81456.0,12.0534,12.0534,12.0333,12.04,81456.0
2018-08-14 15:20:00,17.95,17.96,17.95,17.96,48531.0,12.0333,12.04,12.0333,12.04,48531.0
2018-08-14 15:25:00,17.96,17.96,17.94,17.95,49212.0,12.04,12.04,12.0266,12.0333,49212.0
2018-08-14 15:30:00,17.95,17.96,17.94,17.96,67953.0,12.0333,12.04,12.0266,12.04,67953.0
2018-08-14 15:35:00,17.96,17.97,17.9,17.95,230613.0,12.04,12.0467,11.9998,12.0333,230613.0
2018-08-14 15:40:00,17.95,17.96,17.94,17.95,124401.0,12.0333,12.04,12.0266,12.0333,124401.0
2018-08-14 15:45:00,17.95,17.96,17.94,17.96,77343.0,12.0333,12.04,12.0266,12.04,77343.0
2018-08-14 15:50:00,17.96,17.97,17.95,17.97,90672.0,12.04,12.0467,12.0333,12.0467,90672.0
2018-08-14 15:55:00,17.97,17.97,17.94,17.95,560218.0,12.0467,12.0467,12.0266,12.0333,560218.0
2018-08-15 09:30:00,17.87,17.89,17.83,17.85,383537.0,11.9797,11.9931,11.9529,11.9663,383537.0
2018-08-15 09:35:00,17.84,17.86,17.8,17.84,95664.0,11.9596,11.973,11.9328,11.9596,95664.0
2018-08-15 09:40:00,17.85,17.86,17.81,17.84,56563.0,11.9663,11.973,11.9395,11.9596,56563.0
2018-08-15 09:45:00,17.82,17.83,17.78,17.78,143275.0,11.9462,11.9529,11.9194,11.9194,143275.0
2018-08-15 09:50:00,17.78,17.79,17.67,17.71,204999.0,11.9194,11.9261,11.8456,11.8724,204999.0
2018-08-15 09:55:00,17.7,17.7,17.65,17.68,132259.0,11.8657,11.8657,11.8322,11.8523,132259.0
2018-08-15 10:00:00,17.69,17.71,17.68,17.68,84176.0,11.859,11.8724,11.8523,11.8523,84176.0
2018-08-15 10:05:00,17.69,17.69,17.65,17.68,133760.0,11.859,11.859,11.8322,11.8523,133760.0
2018-08-15 10:10:00,17.67,17.68,17.63,17.64,144117.0,11.8456,11.8523,11.8188,11.8255,144117.0
2018-08-15 10:15:00,17.64,17.68,17.62,17.66,80232.0,11.8255,11.8523,11.8121,11.8389,80232.0
2018-08-15 10:20:00,17.66,17.68,17.63,17.65,91689.0,11.8389,11.8523,11.8188,11.8322,91689.0
2018-08-15 10:25:00,17.64,17.67,17.63,17.66,75145.0,11.8255,11.8456,11.8188,11.8389,75145.0
2018-08-15 10:30:00,17.66,17.67,17.59,17.61,120530.0,11.8389,11.8456,11.792,11.8054,120530.0
2018-08-15 10:35:00,17.61,17.63,17.57,17.59,170446.0,11.8054,11.8188,11.7786,11.792,170446.0
2018-08-15 10:40:00,17.59,17.59,17.57,17.58,80812.0,11.792,11.792,11.7786,11.7853,80812.0
2018-08-15 10:45:00,17.58,17.59,17.56,17.59,59174.0,11.7853,11.792,11.7719,11.792,59174.0
2018-08-15 10:50:00,17.58,17.59,17.54,17.55,95894.0,11.7853,11.792,11.7585,11.7652,95894.0
2018-08-15 10:55:00,17.55,17.55,17.5,17.5,280798.0,11.7652,11.7652,11.7316,11.7316,280798.0
2018-08-15 11:00:00,17.51,17.53,17.48,17.52,196086.0,11.7384,11.7518,11.7182,11.7451,196086.0
2018-08-15 11:05:00,17.52,17.59,17.51,17.59,152897.0,11.7451,11.792,11.7384,11.792,152897.0
2018-08-15 11:10:00,17.59,17.63,17.58,17.61,410421.0,11.792,11.8188,11.7853,11.8054,410421.0
2018-08-15 11:15:00,17.61,17.65,17.58,17.61,327317.0,11.8054,11.8322,11.7853,11.8054,327317.0
2018-08-15 11:20:00,17.61,17.63,17.6,17.61,66191.0,11.8054,11.8188,11.7987,11.8054,66191.0
2018-08-15 11:25:00,17.61,17.65,17.61,17.63,57944.0,11.8054,11.8322,11.8054,11.8188,57944.0
2018-08-15 11:30:00,17.63,17.69,17.62,17.69,114634.0,11.8188,11.859,11.8121,11.859,114634.0
2018-08-15 11:35:00,17.69,17.72,17.69,17.7,111709.0,11.859,11.8791,11.859,11.8657,111709.0
2018-08-15 11:40:00,17.7,17.71,17.69,17.7,92711.0,11.8657,11.8724,11.859,11.8657,92711.0
2018-08-15 11:45:00,17.7,17.71,17.69,17.69,55335.0,11.8657,11.8724,11.859,11.859,55335.0
2018-08-15 11:50:00,17.69,17.7,17.65,17.66,47534.0,11.859,11.8657,11.8322,11.8389,47534.0
2018-08-15 11:55:00,17.66,17.67,17.64,17.66,48347.0,11.8389,11.8456,11.8255,11.8389,48347.0
2018-08-15 12:00:00,17.66,17.67,17.65,17.66,24654.0,11.8389,11.8456,11.8322,11.8389,24654.0
2018-08-15 12:05:00,17.66,17.67,17.64,17.67,237856.0,11.8389,11.8456,11.8255,11.8456,237856.0
2018-08-15 12:10:00,17.67,17.67,17.62,17.63,57227.0,11.8456,11.8456,11.8121,11.8188,57227.0
2018-08-15 12:15:00,17.63,17.64,17.61,17.63,57543.0,11.8188,11.8255,11.8054,11.8188,57543.0
2018-08-15 12:20:00,17.62,17.63,17.59,17.6,85506.0,11.8121,11.8188,11.792,11.7987,85506.0
2018-08-15 12:25:00,17.6,17.61,17.59,17.61,64721.0,11.7987,11.8054,11.792,11.8054,64721.0
2018-08-15 12:30:00,17.61,17.64,17.6,17.64,129696.0,11.8054,11.8255,11.7987,11.8255,129696.0
2018-08-15 12:35:00,17.64,17.66,17.64,17.66,68821.0,11.8255,11.8389,11.8255,11.8389,68821.0
2018-08-15 12:40:00,17.66,17.69,17.65,17.69,116820.0,11.8389,11.859,11.8322,11.859,116820.0
2018-08-15 12:45:00,17.69,17.7,17.68,17.7,104704.0,11.859,11.8657,11.8523,11.8657,104704.0
2018-08-15 12:50:00,17.7,17.7,17.67,17.67,103627.0,11.8657,11.8657,11.8456,11.8456,103627.0
2018-08-15 12:55:00,17.68,17.69,17.67,17.69,52287.0,11.8523,11.859,11.8456,11.859,52287.0
2018-08-15 13:00:00,17.69,17.69,17.65,17.66,118241.0,11.859,11.859,11.8322,11.8389,118241.0
2018-08-15 13:05:00,17.66,17.68,17.64,17.68,200442.0,11.8389,11.8523,11.8255,11.8523,200442.0
2018-08-15 13:10:00,17.68,17.68,17.66,17.68,42517.0,11.8523,11.8523,11.8389,11.8523,42517.0
2018-08-15 13:15:00,17.68,17.68,17.64,17.66,118920.0,11.8523,11.8523,11.8255,11.8389,118920.0
2018-08-15 13:20:00,17.65,17.67,17.65,17.66,71440.0,11.8322,11.8456,11.8322,11.8389,71440.0
2018-08-15 13:25:00,17.66,17.69,17.65,17.68,69004.0,11.8389,11.859,11.8322,11.8523,69004.0
2018-08-15 13:30:00,17.69,17.7,17.67,17.7,43654.0,11.859,11.8657,11.8456,11.8657,43654.0
2018-08-15 13:35:00,17.69,17.71,17.68,17.69,53988.0,11.859,11.8724,11.8523,11.859,53988.0
2018-08-15 13:40:00,17.7,17.7,17.69,17.69,30438.0,11.8657,11.8657,11.859,11.859,30438.0
2018-08-15 13:45:00,17.7,17.7,17.68,17.68,172202.0,11.8657,11.8657,11.8523,11.8523,172202.0
2018-08-15 13:50:00,17.68,17.69,17.64,17.66,506135.0,11.8523,11.859,11.8255,11.8389,506135.0
2018-08-15 13:55:00,17.66,17.66,17.64,17.64,127931.0,11.8389,11.8389,11.8255,11.8255,127931.0
2018-08-15 14:00:00,17.64,17.65,17.63,17.64,99476.0,11.8255,11.8322,11.8188,11.8255,99476.0
2018-08-15 14:05:00,17.64,17.64,17.61,17.63,118656.0,11.8255,11.8255,11.8054,11.8188,118656.0
2018-08-15 14:10:00,17.63,17.63,17.61,17.61,98928.0,11.8188,11.8188,11.8054,11.8054,98928.0
2018-08-15 14:15:00,17.61,17.63,17.61,17.63,42415.0,11.8054,11.8188,11.8054,11.8188,42415.0
2018-08-15 14:20:00,17.63,17.66,17.62,17.66,108002.0,11.8188,11.8389,11.8121,11.8389,108002.0
2018-08-15 14:25:00,17.66,17.66,17.62,17.64,111795.0,11.8389,11.8389,11.8121,11.8255,111795.0
2018-08-15 14:30:00,17.63,17.65,17.63,17.64,57264.0,11.8188,11.8322,11.8188,11.8255,57264.0
2018-08-15 14:35:00,17.64,17.67,17.64,17.66,93007.0,11.8255,11.8456,11.8255,11.8389,93007.0
2018-08-15 14:40:00,17.66,17.69,17.65,17.66,85718.0,11.8389,11.859,11.8322,11.8389,85718.0
2018-08-15 14:45:00,17.66,17.67,17.65,17.65,41278.0,11.8389,11.8456,11.8322,11.8322,41278.0
2018-08-15 14:50:00,17.66,17.69,17.65,17.68,99804.0,11.8389,11.859,11.8322,11.8523,99804.0
2018-08-15 14:55:00,17.68,17.74,17.68,17.73,167688.0,11.8523,11.8925,11.8523,11.8858,167688.0
2018-08-15 15:00:00,17.74,17.75,17.72,17.74,113458.0,11.8925,11.8992,11.8791,11.8925,113458.0
2018-08-15 15:05:00,17.75,17.75,17.72,17.73,74278.0,11.8992,11.8992,11.8791,11.8858,74278.0
2018-08-15 15:10:00,17.73,17.73,17.7,17.73,78566.0,11.8858,11.8858,11.8657,11.8858,78566.0
2018-08-15 15:15:00,17.73,17.73,17.7,17.71,90342.0,11.8858,11.8858,11.8657,11.8724,90342.0
2018-08-15 15:20:00,17.71,17.73,17.7,17.71,70358.0,11.8724,11.8858,11.8657,11.8724,70358.0
2018-08-15 15:25:00,17.71,17.72,17.7,17.71,116193.0,11.8724,11.8791,11.8657,11.8724,116193.0
2018-08-15 15:30:00,17.71,17.75,17.7,17.74,110159.0,11.8724,11.8992,11.8657,11.8925,110159.0
2018-08-15 15:35:00,17.75,17.75,17.73,17.73,120933.0,11.8992,11.8992,11.8858,11.8858,120933.0
2018-08-15 15:40:00,17.74,17.74,17.72,17.72,174229.0,11.8925,11.8925,11.8791,11.8791,174229.0
2018-08-15 15:45:00,17.73,17.76,17.72,17.74,195530.0,11.8858,11.9059,11.8791,11.8925,195530.0
2018-08-15 15:50:00,17.74,17.76,17.74,17.76,272706.0,11.8925,11.9059,11.8925,11.9059,272706.0
2018-08-15 15:55:00,17.76,17.76,17.73,17.73,628375.0,11.9059,11.9059,11.8858,11.8858,628375.0
2018-08-16 09:30:00,17.85,17.86,17.79,17.86,165429.0,11.9663,11.973,11.9261,11.973,165429.0
2018-08-16 09:35:00,17.85,17.86,17.8,17.8,122621.0,11.9663,11.973,11.9328,11.9328,122621.0
2018-08-16 09:40:00,17.81,17.83,17.78,17.8,119404.0,11.9395,11.9529,11.9194,11.9328,119404.0
2018-08-16 09:45:00,17.81,17.85,17.8,17.85,137383.0,11.9395,11.9663,11.9328,11.9663,137383.0
2018-08-16 09:50:00,17.84,17.87,17.83,17.84,72641.0,11.9596,11.9797,11.9529,11.9596,72641.0
2018-08-16 09:55:00,17.84,17.85,17.79,17.82,92635.0,11.9596,11.9663,11.9261,11.9462,92635.0
2018-08-16 10:00:00,17.83,17.86,17.82,17.84,91109.0,11.9529,11.973,11.9462,11.9596,91109.0
2018-08-16 10:05:00,17.84,17.86,17.82,17.85,80723.0,11.9596,11.973,11.9462,11.9663,80723.0
2018-08-16 10:10:00,17.85,17.87,17.84,17.87,202705.0,11.9663,11.9797,11.9596,11.9797,202705.0
2018-08-16 10:15:00,17.87,17.93,17.86,17.91,234650.0,11.9797,12.0199,11.973,12.0065,234650.0
2018-08-16 10:20:00,17.9,17.9,17.88,17.88,66192.0,11.9998,11.9998,11.9864,11.9864,66192.0
2018-08-16 10:25:00,17.89,17.9,17.87,17.89,78134.0,11.9931,11.9998,11.9797,11.9931,78134.0
2018-08-16 10:30:00,17.89,17.93,17.89,17.92,82948.0,11.9931,12.0199,11.9931,12.0132,82948.0
2018-08-16 10:35:00,17.92,17.96,17.91,17.91,77486.0,12.0132,12.04,12.0065,12.0065,77486.0
2018-08-16 10:40:00,17.92,17.93,17.91,17.92,65365.0,12.0132,12.0199,12.0065,12.0132,65365.0
2018-08-16 10:45:00,17.93,17.94,17.9,17.93,49043.0,12.0199,12.0266,11.9998,12.0199,49043.0
2018-08-16 10:50:00,17.92,17.94,17.91,17.92,54374.0,12.0132,12.0266,12.0065,12.0132,54374.0
2018-08-16 10:55:00,17.93,17.97,17.93,17.96,54599.0,12.0199,12.0467,12.0199,12.04,54599.0
2018-08-16 11:00:00,17.96,17.98,17.95,17.96,71144.0,12.04,12.0534,12.0333,12.04,71144.0
2018-08-16 11:05:00,17.96,17.97,17.95,17.96,32836.0,12.04,12.0467,12.0333,12.04,32836.0
2018-08-16 11:10:00,17.96,17.97,17.95,17.97,95895.0,12.04,12.0467,12.0333,12.0467,95895.0
2018-08-16 11:15:00,17.97,18.0,17.95,17.96,154176.0,12.0467,12.0668,12.0333,12.04,154176.0
2018-08-16 11:20:00,17.97,18.0,17.96,17.99,53179.0,12.0467,12.0668,12.04,12.0601,53179.0
2018-08-16 11:25:00,17.99,18.03,17.99,18.03,137158.0,12.0601,12.0869,12.0601,12.0869,137158.0
2018-08-16 11:30:00,18.03,18.03,17.98,17.99,30108.0,12.0869,12.0869,12.0534,12.0601,30108.0
2018-08-16 11:35:00,17.99,18.02,17.98,18.01,70668.0,12.0601,12.0802,12.0534,12.0735,70668.0
2018-08-16 11:40:00,18.01,18.01,17.98,18.0,51600.0,12.0735,12.0735,12.0534,12.0668,51600.0
2018-08-16 11:45:00,18.0,18.0,17.97,17.98,41019.0,12.0668,12.0668,12.0467,12.0534,41019.0
2018-08-16 11:50:00,17.98,17.99,17.97,17.99,28229.0,12.0534,12.0601,12.0467,12.0601,28229.0
2018-08-16 11:55:00,17.99,18.0,17.98,17.99,56309.0,12.0601,12.0668,12.0534,12.0601,56309.0
2018-08-16 12:00:00,17.98,18.01,17.98,17.99,100367.0,12.0534,12.0735,12.0534,12.0601,100367.0
2018-08-16 12:05:00,17.99,18.02,17.98,18.01,54103.0,12.0601,12.0802,12.0534,12.0735,54103.0
2018-08-16 12:10:00,18.01,18.01,17.98,17.99,99511.0,12.0735,12.0735,12.0534,12.0601,99511.0
2018-08-16 12:15:00,18.0,18.03,17.99,18.03,246695.0,12.0668,12.0869,12.0601,12.0869,246695.0
2018-08-16 12:20:00,18.03,18.04,17.99,18.0,74623.0,12.0869,12.0937,12.0601,12.0668,74623.0
2018-08-16 12:25:00,18.0,18.0,17.98,17.98,40460.0,12.0668,12.0668,12.0534,12.0534,40460.0
2018-08-16 12:30:00,17.98,17.98,17.96,17.97,52915.0,12.0534,12.0534,12.04,12.0467,52915.0
2018-08-16 12:35:00,17.97,17.99,17.97,17.98,40472.0,12.0467,12.0601,12.0467,12.0534,40472.0
2018-08-16 12:40:00,17.98,17.99,17.97,17.98,45434.0,12.0534,12.0601,12.0467,12.0534,45434.0
2018-08-16 12:45:00,17.98,18.01,17.97,18.0,49240.0,12.0534,12.0735,12.0467,12.0668,49240.0
2018-08-16 12:50:00,18.0,18.02,17.99,18.01,91230.0,12.0668,12.0802,12.0601,12.0735,91230.0
2018-08-16 12:55:00,18.01,18.02,17.98,17.99,77057.0,12.0735,12.0802,12.0534,12.0601,77057.0
2018-08-16 13:00:00,17.99,18.01,17.97,17.99,144782.0,12.0601,12.0735,12.0467,12.0601,144782.0
2018-08-16 13:05:00,17.98,18.0,17.97,18.0,56837.0,12.0534,12.0668,12.0467,12.0668,56837.0
2018-08-16 13:10:00,17.99,18.0,17.98,18.0,20362.0,12.0601,12.0668,12.0534,12.0668,20362.0
2018-08-16 13:15:00,18.0,18.0,17.97,17.97,68473.0,12.0668,12.0668,12.0467,12.0467,68473.0
2018-08-16 13:20:00,17.97,18.0,17.97,17.98,63390.0,12.0467,12.0668,12.0467,12.0534,63390.0
2018-08-16 13:25:00,17.98,17.98,17.97,17.98,19974.0,12.0534,12.0534,12.0467,12.0534,19974.0
2018-08-16 13:30:00,17.98,17.98,17.94,17.95,144567.0,12.0534,12.0534,12.0266,12.0333,144567.0
2018-08-16 13:35:00,17.95,17.96,17.94,17.94,159071.0,12.0333,12.04,12.0266,12.0266,159071.0
2018-08-16 13:40:00,17.94,17.96,17.93,17.94,133991.0,12.0266,12.04,12.0199,12.0266,133991.0
2018-08-16 13:45:00,17.93,17.94,17.92,17.93,41636.0,12.0199,12.0266,12.0132,12.0199,41636.0
2018-08-16 13:50:00,17.92,17.94,17.92,17.94,63229.0,12.0132,12.0266,12.0132,12.0266,63229.0
2018-08-16 13:55:00,17.94,17.94,17.91,17.93,72795.0,12.0266,12.0266,12.0065,12.0199,72795.0
2018-08-16 14:00:00,17.93,17.93,17.9,17.91,75806.0,12.0199,12.0199,11.9998,12.0065,75806.0
2018-08-16 14:05:00,17.91,17.92,17.91,17.91,49789.0,12.0065,12.0132,12.0065,12.0065,49789.0
2018-08-16 14:10:00,17.91,17.92,17.91,17.91,28024.0,12.0065,12.0132,12.0065,12.0065,28024.0
2018-08-16 14:15:00,17.91,17.93,17.91,17.93,116692.0,12.0065,12.0199,12.0065,12.0199,116692.0
2018-08-16 14:20:00,17.93,17.93,17.92,17.92,41283.0,12.0199,12.0199,12.0132,12.0132,41283.0
2018-08-16 14:25:00,17.92,17.92,17.89,17.9,82565.0,12.0132,12.0132,11.9931,11.9998,82565.0
2018-08-16 14:30:00,17.91,17.91,17.86,17.88,111631.0,12.0065,12.0065,11.973,11.9864,111631.0
2018-08-16 14:35:00,17.89,17.91,17.88,17.89,85476.0,11.9931,12.0065,11.9864,11.9931,85476.0
2018-08-16 14:40:00,17.89,17.9,17.89,17.89,52633.0,11.9931,11.9998,11.9931,11.9931,52633.0
2018-08-16 14:45:00,17.89,17.9,17.85,17.86,71429.0,11.9931,11.9998,11.9663,11.973,71429.0
2018-08-16 14:50:00,17.85,17.87,17.85,17.86,188842.0,11.9663,11.9797,11.9663,11.973,188842.0
2018-08-16 14:55:00,17.86,17.87,17.84,17.86,178994.0,11.973,11.9797,11.9596,11.973,178994.0
2018-08-16 15:00:00,17.86,17.87,17.85,17.87,175847.0,11.973,11.9797,11.9663,11.9797,175847.0
2018-08-16 15:05:00,17.87,17.87,17.83,17.85,109779.0,11.9797,11.9797,11.9529,11.9663,109779.0
2018-08-16 15:10:00,17.85,17.87,17.84,17.85,153692.0,11.9663,11.9797,11.9596,11.9663,153692.0
2018-08-16 15:15:00,17.85,17.86,17.85,17.86,62930.0,11.9663,11.973,11.9663,11.973,62930.0
2018-08-16 15:20:00,17.86,17.86,17.84,17.85,72410.0,11.973,11.973,11.9596,11.9663,72410.0
2018-08-16 15:25:00,17.84,17.86,17.84,17.86,192611.0,11.9596,11.973,11.9596,11.973,192611.0
2018-08-16 15:30:00,17.85,17.87,17.85,17.87,133064.0,11.9663,11.9797,11.9663,11.9797,133064.0
2018-08-16 15:35:00,17.87,17.87,17.83,17.84,146917.0,11.9797,11.9797,11.9529,11.9596,146917.0
2018-08-16 15:40:00,17.84,17.85,17.83,17.84,162619.0,11.9596,11.9663,11.9529,11.9596,162619.0
2018-08-16 15:45:00,17.84,17.84,17.82,17.84,201465.0,11.9596,11.9596,11.9462,11.9596,201465.0
2018-08-16 15:50:00,17.83,17.84,17.82,17.83,233934.0,11.9529,11.9596,11.9462,11.9529,233934.0
2018-08-16 15:55:00,17.82,17.83,17.81,17.83,938951.0,11.9462,11.9529,11.9395,11.9529,938951.0
2018-08-17 09:30:00,17.8,17.85,17.77,17.79,410344.0,11.9328,11.9663,11.9126,11.9261,410344.0
2018-08-17 09:35:00,17.79,17.8,17.75,17.77,119521.0,11.9261,11.9328,11.8992,11.9126,119521.0
2018-08-17 09:40:00,17.77,17.78,17.75,17.78,43314.0,11.9126,11.9194,11.8992,11.9194,43314.0
2018-08-17 09:45:00,17.78,17.8,17.77,17.79,81933.0,11.9194,11.9328,11.9126,11.9261,81933.0
2018-08-17 09:50:00,17.79,17.79,17.77,17.79,198599.0,11.9261,11.9261,11.9126,11.9261,198599.0
2018-08-17 09:55:00,17.78,17.79,17.77,17.79,60293.0,11.9194,11.9261,11.9126,11.9261,60293.0
2018-08-17 10:00:00,17.78,17.8,17.77,17.78,72498.0,11.9194,11.9328,11.9126,11.9194,72498.0
2018-08-17 10:05:00,17.78,17.79,17.77,17.78,68174.0,11.9194,11.9261,11.9126,11.9194,68174.0
2018-08-17 10:10:00,17.78,17.79,17.77,17.78,43963.0,11.9194,11.9261,11.9126,11.9194,43963.0
2018-08-17 10:15:00,17.77,17.83,17.77,17.81,103296.0,11.9126,11.9529,11.9126,11.9395,103296.0
2018-08-17 10:20:00,17.8,17.81,17.78,17.8,34174.0,11.9328,11.9395,11.9194,11.9328,34174.0
2018-08-17 10:25:00,17.8,17.81,17.78,17.78,39941.0,11.9328,11.9395,11.9194,11.9194,39941.0
2018-08-17 10:30:00,17.79,17.8,17.78,17.8,48245.0,11.9261,11.9328,11.9194,11.9328,48245.0
2018-08-17 10:35:00,17.8,17.8,17.78,17.8,36989.0,11.9328,11.9328,11.9194,11.9328,36989.0
2018-08-17 10:40:00,17.8,17.81,17.78,17.8,61177.0,11.9328,11.9395,11.9194,11.9328,61177.0
2018-08-17 10:45:00,17.8,17.81,17.79,17.8,40846.0,11.9328,11.9395,11.9261,11.9328,40846.0
2018-08-17 10:50:00,17.8,17.84,17.8,17.83,76425.0,11.9328,11.9596,11.9328,11.9529,76425.0
2018-08-17 10:55:00,17.83,17.86,17.83,17.84,37278.0,11.9529,11.973,11.9529,11.9596,37278.0
2018-08-17 11:00:00,17.85,17.87,17.83,17.86,67939.0,11.9663,11.9797,11.9529,11.973,67939.0
2018-08-17 11:05:00,17.86,17.87,17.84,17.87,62818.0,11.973,11.9797,11.9596,11.9797,62818.0
2018-08-17 11:10:00,17.87,17.92,17.86,17.91,174380.0,11.9797,12.0132,11.973,12.0065,174380.0
2018-08-17 11:15:00,17.91,17.92,17.88,17.89,97815.0,12.0065,12.0132,11.9864,11.9931,97815.0
2018-08-17 11:20:00,17.9,17.91,17.88,17.89,65234.0,11.9998,12.0065,11.9864,11.9931,65234.0
2018-08-17 11:25:00,17.89,17.93,17.89,17.92,43592.0,11.9931,12.0199,11.9931,12.0132,43592.0
2018-08-17 11:30:00,17.92,17.92,17.9,17.9,50049.0,12.0132,12.0132,11.9998,11.9998,50049.0
2018-08-17 11:35:00,17.9,17.92,17.9,17.91,43230.0,11.9998,12.0132,11.9998,12.0065,43230.0
2018-08-17 11:40:00,17.91,17.93,17.91,17.93,36913.0,12.0065,12.0199,12.0065,12.0199,36913.0
2018-08-17 11:45:00,17.92,17.93,17.91,17.91,46795.0,12.0132,12.0199,12.0065,12.0065,46795.0
2018-08-17 11:50:00,17.91,17.95,17.91,17.94,98478.0,12.0065,12.0333,12.0065,12.0266,98478.0
2018-08-17 11:55:00,17.94,17.94,17.91,17.92,56504.0,12.0266,12.0266,12.0065,12.0132,56504.0
2018-08-17 12:00:00,17.92,17.94,17.91,17.91,42846.0,12.0132,12.0266,12.0065,12.0065,42846.0
2018-08-17 12:05:00,17.91,17.93,17.91,17.91,26506.0,12.0065,12.0199,12.0065,12.0065,26506.0
2018-08-17 12:10:00,17.92,17.93,17.9,17.9,123417.0,12.0132,12.0199,11.9998,11.9998,123417.0
2018-08-17 12:15:00,17.9,17.92,17.9,17.91,23535.0,11.9998,12.0132,11.9998,12.0065,23535.0
2018-08-17 12:20:00,17.92,17.93,17.89,17.89,79177.0,12.0132,12.0199,11.9931,11.9931,79177.0
2018-08-17 12:25:00,17.89,17.9,17.88,17.88,52708.0,11.9931,11.9998,11.9864,11.9864,52708.0
2018-08-17 12:30:00,17.88,17.9,17.88,17.88,74803.0,11.9864,11.9998,11.9864,11.9864,74803.0
2018-08-17 12:35:00,17.89,17.89,17.87,17.87,40152.0,11.9931,11.9931,11.9797,11.9797,40152.0
2018-08-17 12:40:00,17.88,17.88,17.87,17.88,15863.0,11.9864,11.9864,11.9797,11.9864,15863.0
2018-08-17 12:45:00,17.87,17.88,17.87,17.88,24926.0,11.9797,11.9864,11.9797,11.9864,24926.0
2018-08-17 12:50:00,17.88,17.88,17.87,17.87,25673.0,11.9864,11.9864,11.9797,11.9797,25673.0
2018-08-17 12:55:00,17.87,17.88,17.86,17.86,47592.0,11.9797,11.9864,11.973,11.973,47592.0
2018-08-17 13:00:00,17.86,17.87,17.85,17.87,65472.0,11.973,11.9797,11.9663,11.9797,65472.0
2018-08-17 13:05:00,17.87,17.87,17.84,17.87,107846.0,11.9797,11.9797,11.9596,11.9797,107846.0
2018-08-17 13:10:00,17.87,17.87,17.86,17.86,11292.0,11.9797,11.9797,11.973,11.973,11292.0
2018-08-17 13:15:00,17.86,17.89,17.86,17.88,87674.0,11.973,11.9931,11.973,11.9864,87674.0
2018-08-17 13:20:00,17.88,17.9,17.86,17.86,203996.0,11.9864,11.9998,11.973,11.973,203996.0
2018-08-17 13:25:00,17.86,17.88,17.86,17.88,56513.0,11.973,11.9864,11.973,11.9864,56513.0
2018-08-17 13:30:00,17.88,17.88,17.87,17.88,21709.0,11.9864,11.9864,11.9797,11.9864,21709.0
2018-08-17 13:35:00,17.88,17.9,17.87,17.89,50589.0,11.9864,11.9998,11.9797,11.9931,50589.0
2018-08-17 13:40:00,17.89,17.91,17.88,17.91,89791.0,11.9931,12.0065,11.9864,12.0065,89791.0
2018-08-17 13:45:00,17.91,17.93,17.9,17.93,79152.0,12.0065,12.0199,11.9998,12.0199,79152.0
2018-08-17 13:50:00,17.93,17.93,17.92,17.93,49442.0,12.0199,12.0199,12.0132,12.0199,49442.0
2018-08-17 13:55:00,17.93,17.95,17.92,17.94,85556.0,12.0199,12.0333,12.0132,12.0266,85556.0
2018-08-17 14:00:00,17.94,17.97,17.93,17.97,74504.0,12.0266,12.0467,12.0199,12.0467,74504.0
2018-08-17 14:05:00,17.97,17.97,17.95,17.96,60048.0,12.0467,12.0467,12.0333,12.04,60048.0
2018-08-17 14:10:00,17.96,17.96,17.95,17.96,34570.0,12.04,12.04,12.0333,12.04,34570.0
2018-08-17 14:15:00,17.96,17.97,17.95,17.96,115762.0,12.04,12.0467,12.0333,12.04,115762.0
2018-08-17 14:20:00,17.96,17.98,17.96,17.98,79143.0,12.04,12.0534,12.04,12.0534,79143.0
2018-08-17 14:25:00,17.98,17.98,17.97,17.98,31630.0,12.0534,12.0534,12.0467,12.0534,31630.0
2018-08-17 14:30:00,17.98,17.98,17.97,17.98,29183.0,12.0534,12.0534,12.0467,12.0534,29183.0
2018-08-17 14:35:00,17.98,17.98,17.96,17.98,55588.0,12.0534,12.0534,12.04,12.0534,55588.0
2018-08-17 14:40:00,17.98,17.98,17.97,17.98,20895.0,12.0534,12.0534,12.0467,12.0534,20895.0
2018-08-17 14:45:00,17.98,18.0,17.96,17.99,131871.0,12.0534,12.0668,12.04,12.0601,131871.0
2018-08-17 14:50:00,17.99,18.01,17.98,18.01,63253.0,12.0601,12.0735,12.0534,12.0735,63253.0
2018-08-17 14:55:00,18.0,18.01,17.99,18.0,34983.0,12.0668,12.0735,12.0601,12.0668,34983.0
2018-08-17 15:00:00,18.0,18.0,17.97,17.99,70677.0,12.0668,12.0668,12.0467,12.0601,70677.0
2018-08-17 15:05:00,17.99,18.0,17.98,18.0,53393.0,12.0601,12.0668,12.0534,12.0668,53393.0
2018-08-17 15:10:00,18.0,18.0,17.98,17.99,66214.0,12.0668,12.0668,12.0534,12.0601,66214.0
2018-08-17 15:15:00,17.99,18.0,17.98,17.99,46835.0,12.0601,12.0668,12.0534,12.0601,46835.0
2018-08-17 15:20:00,17.98,17.99,17.98,17.99,19185.0,12.0534,12.0601,12.0534,12.0601,19185.0
2018-08-17 15:25:00,17.98,17.99,17.98,17.98,48879.0,12.0534,12.0601,12.0534,12.0534,48879.0
2018-08-17 15:30:00,17.98,18.0,17.97,18.0,97670.0,12.0534,12.0668,12.0467,12.0668,97670.0
2018-08-17 15:35:00,18.0,18.0,17.99,17.99,53439.0,12.0668,12.0668,12.0601,12.0601,53439.0
2018-08-17 15:40:00,17.99,18.01,17.98,17.98,175827.0,12.0601,12.0735,12.0534,12.0534,175827.0
2018-08-17 15:45:00,17.98,18.0,17.97,17.98,176732.0,12.0534,12.0668,12.0467,12.0534,176732.0
2018-08-17 15:50:00,17.98,17.99,17.97,17.98,180015.0,12.0534,12.0601,12.0467,12.0534,180015.0
2018-08-17 15:55:00,17.98,17.99,17.95,17.96,462341.0,12.0534,12.0601,12.0333,12.04,462341.0
2018-08-20 09:30:00,18.0,18.02,17.92,17.96,176931.0,12.0668,12.0802,12.0132,12.04,176931.0
2018-08-20 09:35:00,17.96,18.0,17.96,18.0,112314.0,12.04,12.0668,12.04,12.0668,112314.0
2018-08-20 09:40:00,17.99,18.02,17.96,17.98,108014.0,12.0601,12.0802,12.04,12.0534,108014.0
2018-08-20 09:45:00,17.98,17.99,17.95,17.98,103240.0,12.0534,12.0601,12.0333,12.0534,103240.0
2018-08-20 09:50:00,17.98,17.98,17.94,17.96,65255.0,12.0534,12.0534,12.0266,12.04,65255.0
2018-08-20 09:55:00,17.96,17.96,17.93,17.94,55578.0,12.04,12.04,12.0199,12.0266,55578.0
2018-08-20 10:00:00,17.94,17.98,17.93,17.98,51653.0,12.0266,12.0534,12.0199,12.0534,51653.0
2018-08-20 10:05:00,17.97,17.99,17.94,17.94,95717.0,12.0467,12.0601,12.0266,12.0266,95717.0
2018-08-20 10:10:00,17.95,17.95,17.92,17.94,76929.0,12.0333,12.0333,12.0132,12.0266,76929.0
2018-08-20 10:15:00,17.94,17.95,17.93,17.94,68439.0,12.0266,12.0333,12.0199,12.0266,68439.0
2018-08-20 10:20:00,17.94,17.98,17.93,17.98,73862.0,12.0266,12.0534,12.0199,12.0534,73862.0
2018-08-20 10:25:00,17.98,18.0,17.97,17.99,52787.0,12.0534,12.0668,12.0467,12.0601,52787.0
2018-08-20 10:30:00,17.98,17.99,17.95,17.96,31920.0,12.0534,12.0601,12.0333,12.04,31920.0
2018-08-20 10:35:00,17.96,17.96,17.92,17.92,49727.0,12.04,12.04,12.0132,12.0132,49727.0
2018-08-20 10:40:00,17.92,17.93,17.92,17.92,48004.0,12.0132,12.0199,12.0132,12.0132,48004.0
2018-08-20 10:45:00,17.93,17.94,17.92,17.94,27660.0,12.0199,12.0266,12.0132,12.0266,27660.0
2018-08-20 10:50:00,17.94,17.96,17.93,17.94,40719.0,12.0266,12.04,12.0199,12.0266,40719.0
2018-08-20 10:55:00,17.94,17.95,17.93,17.94,13040.0,12.0266,12.0333,12.0199,12.0266,13040.0
2018-08-20 11:00:00,17.94,17.97,17.94,17.96,56214.0,12.0266,12.0467,12.0266,12.04,56214.0
2018-08-20 11:05:00,17.95,17.97,17.95,17.95,33288.0,12.0333,12.0467,12.0333,12.0333,33288.0
2018-08-20 11:10:00,17.95,17.96,17.94,17.95,43681.0,12.0333,12.04,12.0266,12.0333,43681.0
2018-08-20 11:15:00,17.96,17.98,17.95,17.98,36288.0,12.04,12.0534,12.0333,12.0534,36288.0
2018-08-20 11:20:00,17.98,17.99,17.96,17.98,78165.0,12.0534,12.0601,12.04,12.0534,78165.0
2018-08-20 11:25:00,17.98,18.0,17.97,17.99,72180.0,12.0534,12.0668,12.0467,12.0601,72180.0
2018-08-20 11:30:00,17.99,17.99,17.97,17.98,54170.0,12.0601,12.0601,12.0467,12.0534,54170.0
2018-08-20 11:35:00,17.98,17.99,17.96,17.98,32549.0,12.0534,12.0601,12.04,12.0534,32549.0
2018-08-20 11:40:00,17.98,18.0,17.97,18.0,52876.0,12.0534,12.0668,12.0467,12.0668,52876.0
2018-08-20 11:45:00,18.0,18.0,17.99,18.0,27248.0,12.0668,12.0668,12.0601,12.0668,27248.0
2018-08-20 11:50:00,18.0,18.02,17.99,18.0,120161.0,12.0668,12.0802,12.0601,12.0668,120161.0
2018-08-20 11:55:00,18.0,18.0,17.98,17.98,64229.0,12.0668,12.0668,12.0534,12.0534,64229.0
2018-08-20 12:00:00,17.98,18.0,17.98,17.98,70329.0,12.0534,12.0668,12.0534,12.0534,70329.0
2018-08-20 12:05:00,17.99,17.99,17.98,17.98,31225.0,12.0601,12.0601,12.0534,12.0534,31225.0
2018-08-20 12:10:00,17.98,17.99,17.98,17.98,50882.0,12.0534,12.0601,12.0534,12.0534,50882.0
2018-08-20 12:15:00,17.98,17.99,17.97,17.98,105934.0,12.0534,12.0601,12.0467,12.0534,105934.0
2018-08-20 12:20:00,17.98,17.99,17.98,17.98,23583.0,12.0534,12.0601,12.0534,12.0534,23583.0
2018-08-20 12:25:00,17.98,17.99,17.97,17.99,65998.0,12.0534,12.0601,12.0467,12.0601,65998.0
2018-08-20 12:30:00,17.98,17.99,17.97,17.98,28800.0,12.0534,12.0601,12.0467,12.0534,28800.0
2018-08-20 12:35:00,17.97,17.98,17.97,17.97,35581.0,12.0467,12.0534,12.0467,12.0467,35581.0
2018-08-20 12:40:00,17.97,17.98,17.97,17.98,36897.0,12.0467,12.0534,12.0467,12.0534,36897.0
2018-08-20 12:45:00,17.97,17.99,17.97,17.98,65996.0,12.0467,12.0601,12.0467,12.0534,65996.0
2018-08-20 12:50:00,17.98,17.99,17.97,17.98,43312.0,12.0534,12.0601,12.0467,12.0534,43312.0
2018-08-20 12:55:00,17.97,17.98,17.95,17.96,46425.0,12.0467,12.0534,12.0333,12.04,46425.0
2018-08-20 13:00:00,17.96,17.96,17.94,17.95,64859.0,12.04,12.04,12.0266,12.0333,64859.0
2018-08-20 13:05:00,17.95,17.96,17.93,17.94,53893.0,12.0333,12.04,12.0199,12.0266,53893.0
2018-08-20 13:10:00,17.94,17.94,17.93,17.93,26581.0,12.0266,12.0266,12.0199,12.0199,26581.0
2018-08-20 13:15:00,17.93,17.94,17.93,17.93,41035.0,12.0199,12.0266,12.0199,12.0199,41035.0
2018-08-20 13:20:00,17.93,17.94,17.92,17.93,82426.0,12.0199,12.0266,12.0132,12.0199,82426.0
2018-08-20 13:25:00,17.93,17.94,17.92,17.93,77645.0,12.0199,12.0266,12.0132,12.0199,77645.0
2018-08-20 13:30:00,17.94,17.94,17.93,17.93,20124.0,12.0266,12.0266,12.0199,12.0199,20124.0
2018-08-20 13:35:00,17.93,17.94,17.93,17.93,16454.0,12.0199,12.0266,12.0199,12.0199,16454.0
2018-08-20 13:40:00,17.93,17.94,17.93,17.94,44314.0,12.0199,12.0266,12.0199,12.0266,44314.0
2018-08-20 13:45:00,17.94,17.94,17.93,17.94,39770.0,12.0266,12.0266,12.0199,12.0266,39770.0
2018-08-20 13:50:00,17.94,17.94,17.92,17.92,128755.0,12.0266,12.0266,12.0132,12.0132,128755.0
2018-08-20 13:55:00,17.92,17.93,17.9,17.9,206712.0,12.0132,12.0199,11.9998,11.9998,206712.0
2018-08-20 14:00:00,17.9,17.91,17.88,17.88,51261.0,11.9998,12.0065,11.9864,11.9864,51261.0
2018-08-20 14:05:00,17.88,17.89,17.85,17.87,107696.0,11.9864,11.9931,11.9663,11.9797,107696.0
2018-08-20 14:10:00,17.86,17.92,17.86,17.91,204930.0,11.973,12.0132,11.973,12.0065,204930.0
2018-08-20 14:15:00,17.91,17.92,17.86,17.89,259029.0,12.0065,12.0132,11.973,11.9931,259029.0
2018-08-20 14:20:00,17.89,17.9,17.88,17.9,76893.0,11.9931,11.9998,11.9864,11.9998,76893.0
2018-08-20 14:25:00,17.89,17.9,17.88,17.89,76248.0,11.9931,11.9998,11.9864,11.9931,76248.0
2018-08-20 14:30:00,17.89,17.9,17.87,17.88,84492.0,11.9931,11.9998,11.9797,11.9864,84492.0
2018-08-20 14:35:00,17.88,17.89,17.87,17.89,55979.0,11.9864,11.9931,11.9797,11.9931,55979.0
2018-08-20 14:40:00,17.89,17.89,17.87,17.88,80022.0,11.9931,11.9931,11.9797,11.9864,80022.0
2018-08-20 14:45:00,17.88,17.89,17.87,17.89,53603.0,11.9864,11.9931,11.9797,11.9931,53603.0
2018-08-20 14:50:00,17.88,17.89,17.87,17.88,37408.0,11.9864,11.9931,11.9797,11.9864,37408.0
2018-08-20 14:55:00,17.88,17.89,17.87,17.89,64133.0,11.9864,11.9931,11.9797,11.9931,64133.0
2018-08-20 15:00:00,17.88,17.89,17.87,17.87,37632.0,11.9864,11.9931,11.9797,11.9797,37632.0
2018-08-20 15:05:00,17.87,17.89,17.86,17.89,105706.0,11.9797,11.9931,11.973,11.9931,105706.0
2018-08-20 15:10:00,17.89,17.91,17.88,17.88,86077.0,11.9931,12.0065,11.9864,11.9864,86077.0
2018-08-20 15:15:00,17.88,17.91,17.88,17.9,103801.0,11.9864,12.0065,11.9864,11.9998,103801.0
2018-08-20 15:20:00,17.9,17.91,17.9,17.9,33900.0,11.9998,12.0065,11.9998,11.9998,33900.0
2018-08-20 15:25:00,17.9,17.92,17.9,17.91,86972.0,11.9998,12.0132,11.9998,12.0065,86972.0
2018-08-20 15:30:00,17.91,17.91,17.9,17.9,46931.0,12.0065,12.0065,11.9998,11.9998,46931.0
2018-08-20 15:35:00,17.91,17.91,17.89,17.9,166307.0,12.0065,12.0065,11.9931,11.9998,166307.0
2018-08-20 15:40:00,17.91,17.91,17.89,17.9,129438.0,12.0065,12.0065,11.9931,11.9998,129438.0
2018-08-20 15:45:00,17.9,17.92,17.9,17.91,201273.0,11.9998,12.0132,11.9998,12.0065,201273.0
2018-08-20 15:50:00,17.91,17.92,17.89,17.91,333678.0,12.0065,12.0132,11.9931,12.0065,333678.0
2018-08-20 15:55:00,17.91,17.91,17.89,17.9,475791.0,12.0065,12.0065,11.9931,11.9998,475791.0
2018-08-21 09:30:00,18.01,18.09,17.99,18.09,324934.0,12.0735,12.1272,12.0601,12.1272,324934.0
2018-08-21 09:35:00,18.09,18.12,18.03,18.06,140709.0,12.1272,12.1473,12.0869,12.1071,140709.0
2018-08-21 09:40:00,18.06,18.07,18.04,18.06,80722.0,12.1071,12.1138,12.0937,12.1071,80722.0
2018-08-21 09:45:00,18.06,18.07,18.03,18.05,69698.0,12.1071,12.1138,12.0869,12.1004,69698.0
2018-08-21 09:50:00,18.04,18.07,18.02,18.04,88124.0,12.0937,12.1138,12.0802,12.0937,88124.0
2018-08-21 09:55:00,18.04,18.06,18.03,18.05,38288.0,12.0937,12.1071,12.0869,12.1004,38288.0
2018-08-21 10:00:00,18.05,18.07,18.04,18.04,46404.0,12.1004,12.1138,12.0937,12.0937,46404.0
2018-08-21 10:05:00,18.04,18.05,18.03,18.04,36742.0,12.0937,12.1004,12.0869,12.0937,36742.0
2018-08-21 10:10:00,18.04,18.05,18.03,18.03,58534.0,12.0937,12.1004,12.0869,12.0869,58534.0
2018-08-21 10:15:00,18.03,18.05,18.02,18.02,68257.0,12.0869,12.1004,12.0802,12.0802,68257.0
2018-08-21 10:20:00,18.02,18.06,18.01,18.05,46756.0,12.0802,12.1071,12.0735,12.1004,46756.0
2018-08-21 10:25:00,18.05,18.06,18.04,18.05,46486.0,12.1004,12.1071,12.0937,12.1004,46486.0
2018-08-21 10:30:00,18.05,18.07,18.04,18.07,75580.0,12.1004,12.1138,12.0937,12.1138,75580.0
2018-08-21 10:35:00,18.07,18.08,18.05,18.05,70824.0,12.1138,12.1205,12.1004,12.1004,70824.0
2018-08-21 10:40:00,18.05,18.07,18.05,18.07,29100.0,12.1004,12.1138,12.1004,12.1138,29100.0
2018-08-21 10:45:00,18.07,18.07,18.06,18.06,58350.0,12.1138,12.1138,12.1071,12.1071,58350.0
2018-08-21 10:50:00,18.06,18.07,18.04,18.06,55073.0,12.1071,12.1138,12.0937,12.1071,55073.0
2018-08-21 10:55:00,18.05,18.06,18.04,18.05,35180.0,12.1004,12.1071,12.0937,12.1004,35180.0
2018-08-21 11:00:00,18.05,18.05,18.03,18.04,55835.0,12.1004,12.1004,12.0869,12.0937,55835.0
2018-08-21 11:05:00,18.04,18.05,18.03,18.04,34471.0,12.0937,12.1004,12.0869,12.0937,34471.0
2018-08-21 11:10:00,18.04,18.06,18.03,18.05,35290.0,12.0937,12.1071,12.0869,12.1004,35290.0
2018-08-21 11:15:00,18.05,18.06,18.04,18.05,32125.0,12.1004,12.1071,12.0937,12.1004,32125.0
2018-08-21 11:20:00,18.05,18.07,18.04,18.07,38634.0,12.1004,12.1138,12.0937,12.1138,38634.0
2018-08-21 11:25:00,18.07,18.07,18.04,18.05,43047.0,12.1138,12.1138,12.0937,12.1004,43047.0
2018-08-21 11:30:00,18.05,18.06,18.04,18.05,36944.0,12.1004,12.1071,12.0937,12.1004,36944.0
2018-08-21 11:35:00,18.05,18.06,18.04,18.05,45195.0,12.1004,12.1071,12.0937,12.1004,45195.0
2018-08-21 11:40:00,18.05,18.07,18.05,18.06,64636.0,12.1004,12.1138,12.1004,12.1071,64636.0
2018-08-21 11:45:00,18.06,18.08,18.06,18.06,44191.0,12.1071,12.1205,12.1071,12.1071,44191.0
2018-08-21 11:50:00,18.06,18.07,18.06,18.06,34374.0,12.1071,12.1138,12.1071,12.1071,34374.0
2018-08-21 11:55:00,18.07,18.07,18.05,18.05,32528.0,12.1138,12.1138,12.1004,12.1004,32528.0
2018-08-21 12:00:00,18.06,18.06,18.04,18.05,161161.0,12.1071,12.1071,12.0937,12.1004,161161.0
2018-08-21 12:05:00,18.05,18.05,18.03,18.03,58329.0,12.1004,12.1004,12.0869,12.0869,58329.0
2018-08-21 12:10:00,18.04,18.04,18.03,18.03,21385.0,12.0937,12.0937,12.0869,12.0869,21385.0
2018-08-21 12:15:00,18.04,18.04,18.02,18.03,38591.0,12.0937,12.0937,12.0802,12.0869,38591.0
2018-08-21 12:20:00,18.03,18.03,18.02,18.03,24195.0,12.0869,12.0869,12.0802,12.0869,24195.0
2018-08-21 12:25:00,18.03,18.03,18.02,18.02,48934.0,12.0869,12.0869,12.0802,12.0802,48934.0
2018-08-21 12:30:00,18.03,18.04,18.02,18.04,109426.0,12.0869,12.0937,12.0802,12.0937,109426.0
2018-08-21 12:35:00,18.03,18.06,18.03,18.05,115368.0,12.0869,12.1071,12.0869,12.1004,115368.0
2018-08-21 12:40:00,18.05,18.06,18.02,18.03,165707.0,12.1004,12.1071,12.0802,12.0869,165707.0
2018-08-21 12:45:00,18.04,18.04,18.03,18.04,148635.0,12.0937,12.0937,12.0869,12.0937,148635.0
2018-08-21 12:50:00,18.04,18.04,18.03,18.03,19220.0,12.0937,12.0937,12.0869,12.0869,19220.0
2018-08-21 12:55:00,18.04,18.04,18.03,18.04,40335.0,12.0937,12.0937,12.0869,12.0937,40335.0
2018-08-21 13:00:00,18.04,18.04,18.03,18.04,19004.0,12.0937,12.0937,12.0869,12.0937,19004.0
2018-08-21 13:05:00,18.04,18.04,18.01,18.02,92180.0,12.0937,12.0937,12.0735,12.0802,92180.0
2018-08-21 13:10:00,18.02,18.03,18.01,18.03,53863.0,12.0802,12.0869,12.0735,12.0869,53863.0
2018-08-21 13:15:00,18.03,18.04,18.02,18.04,44943.0,12.0869,12.0937,12.0802,12.0937,44943.0
2018-08-21 13:20:00,18.04,18.05,18.03,18.04,96649.0,12.0937,12.1004,12.0869,12.0937,96649.0
2018-08-21 13:25:00,18.04,18.04,18.03,18.04,20078.0,12.0937,12.0937,12.0869,12.0937,20078.0
2018-08-21 13:30:00,18.04,18.04,18.03,18.04,20004.0,12.0937,12.0937,12.0869,12.0937,20004.0
2018-08-21 13:35:00,18.03,18.04,18.03,18.04,24327.0,12.0869,12.0937,12.0869,12.0937,24327.0
2018-08-21 13:40:00,18.03,18.04,18.02,18.04,72181.0,12.0869,12.0937,12.0802,12.0937,72181.0
2018-08-21 13:45:00,18.04,18.05,18.03,18.05,108044.0,12.0937,12.1004,12.0869,12.1004,108044.0
2018-08-21 13:50:00,18.05,18.05,18.03,18.04,47059.0,12.1004,12.1004,12.0869,12.0937,47059.0
2018-08-21 13:55:00,18.04,18.04,18.03,18.04,18422.0,12.0937,12.0937,12.0869,12.0937,18422.0
2018-08-21 14:00:00,18.03,18.04,18.02,18.03,43037.0,12.0869,12.0937,12.0802,12.0869,43037.0
2018-08-21 14:05:00,18.03,18.05,18.02,18.05,65696.0,12.0869,12.1004,12.0802,12.1004,65696.0
2018-08-21 14:10:00,18.04,18.05,18.03,18.05,61186.0,12.0937,12.1004,12.0869,12.1004,61186.0
2018-08-21 14:15:00,18.05,18.05,18.04,18.05,42253.0,12.1004,12.1004,12.0937,12.1004,42253.0
2018-08-21 14:20:00,18.05,18.05,18.04,18.05,40029.0,12.1004,12.1004,12.0937,12.1004,40029.0
2018-08-21 14:25:00,18.05,18.05,18.03,18.04,98563.0,12.1004,12.1004,12.0869,12.0937,98563.0
2018-08-21 14:30:00,18.04,18.04,18.03,18.04,68744.0,12.0937,12.0937,12.0869,12.0937,68744.0
2018-08-21 14:35:00,18.04,18.04,18.03,18.04,32403.0,12.0937,12.0937,12.0869,12.0937,32403.0
2018-08-21 14:40:00,18.04,18.05,18.03,18.05,89300.0,12.0937,12.1004,12.0869,12.1004,89300.0
2018-08-21 14:45:00,18.05,18.05,18.02,18.02,77838.0,12.1004,12.1004,12.0802,12.0802,77838.0
2018-08-21 14:50:00,18.03,18.03,18.01,18.02,67488.0,12.0869,12.0869,12.0735,12.0802,67488.0
2018-08-21 14:55:00,18.02,18.03,18.01,18.02,40537.0,12.0802,12.0869,12.0735,12.0802,40537.0
2018-08-21 15:00:00,18.02,18.02,18.01,18.02,71918.0,12.0802,12.0802,12.0735,12.0802,71918.0
2018-08-21 15:05:00,18.02,18.03,18.01,18.03,80280.0,12.0802,12.0869,12.0735,12.0869,80280.0
2018-08-21 15:10:00,18.03,18.03,18.02,18.02,37774.0,12.0869,12.0869,12.0802,12.0802,37774.0
2018-08-21 15:15:00,18.03,18.03,18.02,18.03,44814.0,12.0869,12.0869,12.0802,12.0869,44814.0
2018-08-21 15:20:00,18.03,18.03,18.01,18.02,200348.0,12.0869,12.0869,12.0735,12.0802,200348.0
2018-08-21 15:25:00,18.02,18.02,18.01,18.02,52862.0,12.0802,12.0802,12.0735,12.0802,52862.0
2018-08-21 15:30:00,18.02,18.02,18.0,18.0,104911.0,12.0802,12.0802,12.0668,12.0668,104911.0
2018-08-21 15:35:00,18.01,18.01,17.98,17.98,125594.0,12.0735,12.0735,12.0534,12.0534,125594.0
2018-08-21 15:40:00,17.98,17.99,17.97,17.98,76346.0,12.0534,12.0601,12.0467,12.0534,76346.0
2018-08-21 15:45:00,17.97,17.98,17.95,17.95,192976.0,12.0467,12.0534,12.0333,12.0333,192976.0
2018-08-21 15:50:00,17.95,17.97,17.95,17.95,134212.0,12.0333,12.0467,12.0333,12.0333,134212.0
2018-08-21 15:55:00,17.96,17.97,17.95,17.96,250391.0,12.04,12.0467,12.0333,12.04,250391.0
2018-08-22 09:30:00,18.0,18.05,17.99,18.04,189012.0,12.0668,12.1004,12.0601,12.0937,189012.0
2018-08-22 09:35:00,18.05,18.07,18.03,18.07,280424.0,12.1004,12.1138,12.0869,12.1138,280424.0
2018-08-22 09:40:00,18.06,18.09,18.04,18.07,107791.0,12.1071,12.1272,12.0937,12.1138,107791.0
2018-08-22 09:45:00,18.08,18.1,18.07,18.1,102529.0,12.1205,12.1339,12.1138,12.1339,102529.0
2018-08-22 09:50:00,18.1,18.11,18.08,18.1,258626.0,12.1339,12.1406,12.1205,12.1339,258626.0
2018-08-22 09:55:00,18.09,18.1,18.09,18.09,48404.0,12.1272,12.1339,12.1272,12.1272,48404.0
2018-08-22 10:00:00,18.1,18.1,18.09,18.1,108272.0,12.1339,12.1339,12.1272,12.1339,108272.0
2018-08-22 10:05:00,18.1,18.11,18.09,18.1,107834.0,12.1339,12.1406,12.1272,12.1339,107834.0
2018-08-22 10:10:00,18.11,18.13,18.1,18.1,162393.0,12.1406,12.154,12.1339,12.1339,162393.0
2018-08-22 10:15:00,18.1,18.11,18.08,18.09,34241.0,12.1339,12.1406,12.1205,12.1272,34241.0
2018-08-22 10:20:00,18.09,18.11,18.08,18.09,53469.0,12.1272,12.1406,12.1205,12.1272,53469.0
2018-08-22 10:25:00,18.09,18.1,18.06,18.07,41376.0,12.1272,12.1339,12.1071,12.1138,41376.0
2018-08-22 10:30:00,18.06,18.07,18.03,18.05,66062.0,12.1071,12.1138,12.0869,12.1004,66062.0
2018-08-22 10:35:00,18.05,18.1,18.04,18.08,49729.0,12.1004,12.1339,12.0937,12.1205,49729.0
2018-08-22 10:40:00,18.08,18.09,18.07,18.08,28055.0,12.1205,12.1272,12.1138,12.1205,28055.0
2018-08-22 10:45:00,18.08,18.09,18.07,18.09,24148.0,12.1205,12.1272,12.1138,12.1272,24148.0
2018-08-22 10:50:00,18.09,18.1,18.06,18.07,65460.0,12.1272,12.1339,12.1071,12.1138,65460.0
2018-08-22 10:55:00,18.07,18.1,18.06,18.1,91374.0,12.1138,12.1339,12.1071,12.1339,91374.0
2018-08-22 11:00:00,18.1,18.1,18.09,18.09,42011.0,12.1339,12.1339,12.1272,12.1272,42011.0
2018-08-22 11:05:00,18.09,18.1,18.09,18.1,40721.0,12.1272,12.1339,12.1272,12.1339,40721.0
2018-08-22 11:10:00,18.09,18.14,18.09,18.13,434084.0,12.1272,12.1607,12.1272,12.154,434084.0
2018-08-22 11:15:00,18.13,18.13,18.12,18.13,34758.0,12.154,12.154,12.1473,12.154,34758.0
2018-08-22 11:20:00,18.13,18.13,18.12,18.13,16946.0,12.154,12.154,12.1473,12.154,16946.0
2018-08-22 11:25:00,18.13,18.14,18.12,18.14,90131.0,12.154,12.1607,12.1473,12.1607,90131.0
2018-08-22 11:30:00,18.14,18.14,18.1,18.11,80059.0,12.1607,12.1607,12.1339,12.1406,80059.0
2018-08-22 11:35:00,18.1,18.14,18.1,18.14,59119.0,12.1339,12.1607,12.1339,12.1607,59119.0
2018-08-22 11:40:00,18.13,18.14,18.12,18.13,63156.0,12.154,12.1607,12.1473,12.154,63156.0
2018-08-22 11:45:00,18.13,18.14,18.12,18.13,75426.0,12.154,12.1607,12.1473,12.154,75426.0
2018-08-22 11:50:00,18.13,18.13,18.12,18.13,18284.0,12.154,12.154,12.1473,12.154,18284.0
2018-08-22 11:55:00,18.13,18.14,18.11,18.14,62486.0,12.154,12.1607,12.1406,12.1607,62486.0
2018-08-22 12:00:00,18.14,18.14,18.12,18.13,52074.0,12.1607,12.1607,12.1473,12.154,52074.0
2018-08-22 12:05:00,18.13,18.14,18.12,18.14,42764.0,12.154,12.1607,12.1473,12.1607,42764.0
2018-08-22 12:10:00,18.13,18.15,18.13,18.14,114539.0,12.154,12.1674,12.154,12.1607,114539.0
2018-08-22 12:15:00,18.14,18.14,18.13,18.14,25383.0,12.1607,12.1607,12.154,12.1607,25383.0
2018-08-22 12:20:00,18.14,18.14,18.13,18.14,28818.0,12.1607,12.1607,12.154,12.1607,28818.0
2018-08-22 12:25:00,18.14,18.14,18.12,18.13,77510.0,12.1607,12.1607,12.1473,12.154,77510.0
2018-08-22 12:30:00,18.13,18.14,18.11,18.12,107076.0,12.154,12.1607,12.1406,12.1473,107076.0
2018-08-22 12:35:00,18.12,18.12,18.11,18.12,46125.0,12.1473,12.1473,12.1406,12.1473,46125.0
2018-08-22 12:40:00,18.12,18.12,18.11,18.12,39337.0,12.1473,12.1473,12.1406,12.1473,39337.0
2018-08-22 12:45:00,18.12,18.12,18.1,18.11,361436.0,12.1473,12.1473,12.1339,12.1406,361436.0
2018-08-22 12:50:00,18.1,18.13,18.1,18.13,51659.0,12.1339,12.154,12.1339,12.154,51659.0
2018-08-22 12:55:00,18.12,18.14,18.12,18.14,34543.0,12.1473,12.1607,12.1473,12.1607,34543.0
2018-08-22 13:00:00,18.14,18.15,18.13,18.14,84834.0,12.1607,12.1674,12.154,12.1607,84834.0
2018-08-22 13:05:00,18.14,18.15,18.13,18.14,83513.0,12.1607,12.1674,12.154,12.1607,83513.0
2018-08-22 13:10:00,18.14,18.14,18.12,18.14,52189.0,12.1607,12.1607,12.1473,12.1607,52189.0
2018-08-22 13:15:00,18.14,18.14,18.13,18.14,20240.0,12.1607,12.1607,12.154,12.1607,20240.0
2018-08-22 13:20:00,18.14,18.15,18.13,18.14,63521.0,12.1607,12.1674,12.154,12.1607,63521.0
2018-08-22 13:25:00,18.14,18.15,18.14,18.14,22519.0,12.1607,12.1674,12.1607,12.1607,22519.0
2018-08-22 13:30:00,18.14,18.15,18.14,18.14,27693.0,12.1607,12.1674,12.1607,12.1607,27693.0
2018-08-22 13:35:00,18.15,18.16,18.13,18.14,172097.0,12.1674,12.1741,12.154,12.1607,172097.0
2018-08-22 13:40:00,18.14,18.17,18.13,18.16,103355.0,12.1607,12.1808,12.154,12.1741,103355.0
2018-08-22 13:45:00,18.16,18.19,18.16,18.18,148419.0,12.1741,12.1942,12.1741,12.1875,148419.0
2018-08-22 13:50:00,18.18,18.21,18.17,18.2,112067.0,12.1875,12.2076,12.1808,12.2009,112067.0
2018-08-22 13:55:00,18.19,18.2,18.17,18.18,71892.0,12.1942,12.2009,12.1808,12.1875,71892.0
2018-08-22 14:00:00,18.18,18.19,18.17,18.17,66349.0,12.1875,12.1942,12.1808,12.1808,66349.0
2018-08-22 14:05:00,18.18,18.18,18.17,18.17,39848.0,12.1875,12.1875,12.1808,12.1808,39848.0
2018-08-22 14:10:00,18.18,18.18,18.16,18.18,47680.0,12.1875,12.1875,12.1741,12.1875,47680.0
2018-08-22 14:15:00,18.18,18.21,18.17,18.21,119546.0,12.1875,12.2076,12.1808,12.2076,119546.0
2018-08-22 14:20:00,18.21,18.21,18.2,18.21,43666.0,12.2076,12.2076,12.2009,12.2076,43666.0
2018-08-22 14:25:00,18.2,18.21,18.19,18.2,73077.0,12.2009,12.2076,12.1942,12.2009,73077.0
2018-08-22 14:30:00,18.2,18.22,18.19,18.2,686516.0,12.2009,12.2143,12.1942,12.2009,686516.0
2018-08-22 14:35:00,18.2,18.2,18.19,18.2,45964.0,12.2009,12.2009,12.1942,12.2009,45964.0
2018-08-22 14:40:00,18.19,18.24,18.19,18.24,131700.0,12.1942,12.2277,12.1942,12.2277,131700.0
2018-08-22 14:45:00,18.23,18.24,18.22,18.22,68089.0,12.221,12.2277,12.2143,12.2143,68089.0
2018-08-22 14:50:00,18.22,18.23,18.22,18.23,34882.0,12.2143,12.221,12.2143,12.221,34882.0
2018-08-22 14:55:00,18.23,18.24,18.22,18.23,57440.0,12.221,12.2277,12.2143,12.221,57440.0
2018-08-22 15:00:00,18.23,18.25,18.23,18.25,66742.0,12.221,12.2344,12.221,12.2344,66742.0
2018-08-22 15:05:00,18.25,18.27,18.24,18.26,151373.0,12.2344,12.2478,12.2277,12.2411,151373.0
2018-08-22 15:10:00,18.26,18.27,18.25,18.27,47508.0,12.2411,12.2478,12.2344,12.2478,47508.0
2018-08-22 15:15:00,18.27,18.29,18.26,18.29,88065.0,12.2478,12.2612,12.2411,12.2612,88065.0
2018-08-22 15:20:00,18.29,18.3,18.28,18.3,93208.0,12.2612,12.268,12.2545,12.268,93208.0
2018-08-22 15:25:00,18.3,18.32,18.29,18.3,125699.0,12.268,12.2814,12.2612,12.268,125699.0
2018-08-22 15:30:00,18.3,18.31,18.28,18.28,93847.0,12.268,12.2747,12.2545,12.2545,93847.0
2018-08-22 15:35:00,18.28,18.29,18.27,18.29,130797.0,12.2545,12.2612,12.2478,12.2612,130797.0
2018-08-22 15:40:00,18.29,18.33,18.28,18.3,504536.0,12.2612,12.2881,12.2545,12.268,504536.0
2018-08-22 15:45:00,18.3,18.3,18.26,18.26,189207.0,12.268,12.268,12.2411,12.2411,189207.0
2018-08-22 15:50:00,18.26,18.27,18.26,18.27,182210.0,12.2411,12.2478,12.2411,12.2478,182210.0
2018-08-22 15:55:00,18.27,18.3,18.26,18.28,989868.0,12.2478,12.268,12.2411,12.2545,989868.0
2018-08-23 09:30:00,18.2,18.27,18.19,18.23,191635.0,12.2009,12.2478,12.1942,12.221,191635.0
2018-08-23 09:35:00,18.23,18.24,18.19,18.21,42040.0,12.221,12.2277,12.1942,12.2076,42040.0
2018-08-23 09:40:00,18.2,18.21,18.16,18.16,17146.0,12.2009,12.2076,12.1741,12.1741,17146.0
2018-08-23 09:45:00,18.17,18.17,18.13,18.13,93931.0,12.1808,12.1808,12.154,12.154,93931.0
2018-08-23 09:50:00,18.13,18.15,18.1,18.13,248302.0,12.154,12.1674,12.1339,12.154,248302.0
2018-08-23 09:55:00,18.13,18.14,18.1,18.11,89292.0,12.154,12.1607,12.1339,12.1406,89292.0
2018-08-23 10:00:00,18.11,18.14,18.1,18.13,61965.0,12.1406,12.1607,12.1339,12.154,61965.0
2018-08-23 10:05:00,18.13,18.16,18.13,18.14,61978.0,12.154,12.1741,12.154,12.1607,61978.0
2018-08-23 10:10:00,18.14,18.15,18.11,18.13,263469.0,12.1607,12.1674,12.1406,12.154,263469.0
2018-08-23 10:15:00,18.13,18.14,18.08,18.1,91980.0,12.154,12.1607,12.1205,12.1339,91980.0
2018-08-23 10:20:00,18.1,18.12,18.09,18.12,44202.0,12.1339,12.1473,12.1272,12.1473,44202.0
2018-08-23 10:25:00,18.12,18.12,18.08,18.1,82144.0,12.1473,12.1473,12.1205,12.1339,82144.0
2018-08-23 10:30:00,18.09,18.1,18.08,18.08,91111.0,12.1272,12.1339,12.1205,12.1205,91111.0
2018-08-23 10:35:00,18.09,18.12,18.08,18.12,69238.0,12.1272,12.1473,12.1205,12.1473,69238.0
2018-08-23 10:40:00,18.11,18.12,18.09,18.1,54448.0,12.1406,12.1473,12.1272,12.1339,54448.0
2018-08-23 10:45:00,18.1,18.11,18.08,18.1,59506.0,12.1339,12.1406,12.1205,12.1339,59506.0
2018-08-23 10:50:00,18.1,18.11,18.08,18.1,53982.0,12.1339,12.1406,12.1205,12.1339,53982.0
2018-08-23 10:55:00,18.1,18.11,18.09,18.09,57978.0,12.1339,12.1406,12.1272,12.1272,57978.0
2018-08-23 11:00:00,18.09,18.1,18.09,18.09,31756.0,12.1272,12.1339,12.1272,12.1272,31756.0
2018-08-23 11:05:00,18.09,18.1,18.08,18.09,63290.0,12.1272,12.1339,12.1205,12.1272,63290.0
2018-08-23 11:10:00,18.09,18.09,18.07,18.09,37244.0,12.1272,12.1272,12.1138,12.1272,37244.0
2018-08-23 11:15:00,18.09,18.11,18.06,18.06,104909.0,12.1272,12.1406,12.1071,12.1071,104909.0
2018-08-23 11:20:00,18.07,18.09,18.05,18.07,43592.0,12.1138,12.1272,12.1004,12.1138,43592.0
2018-08-23 11:25:00,18.07,18.09,18.06,18.08,47002.0,12.1138,12.1272,12.1071,12.1205,47002.0
2018-08-23 11:30:00,18.08,18.09,18.07,18.07,60661.0,12.1205,12.1272,12.1138,12.1138,60661.0
2018-08-23 11:35:00,18.07,18.07,18.05,18.05,55193.0,12.1138,12.1138,12.1004,12.1004,55193.0
2018-08-23 11:40:00,18.05,18.09,18.05,18.08,43050.0,12.1004,12.1272,12.1004,12.1205,43050.0
2018-08-23 11:45:00,18.08,18.09,18.06,18.09,23091.0,12.1205,12.1272,12.1071,12.1272,23091.0
2018-08-23 11:50:00,18.09,18.09,18.07,18.07,19711.0,12.1272,12.1272,12.1138,12.1138,19711.0
2018-08-23 11:55:00,18.07,18.11,18.07,18.08,28121.0,12.1138,12.1406,12.1138,12.1205,28121.0
2018-08-23 12:00:00,18.09,18.1,18.08,18.1,58551.0,12.1272,12.1339,12.1205,12.1339,58551.0
2018-08-23 12:05:00,18.1,18.1,18.08,18.09,121506.0,12.1339,12.1339,12.1205,12.1272,121506.0
2018-08-23 12:10:00,18.08,18.1,18.08,18.09,56396.0,12.1205,12.1339,12.1205,12.1272,56396.0
2018-08-23 12:15:00,18.08,18.1,18.07,18.08,53968.0,12.1205,12.1339,12.1138,12.1205,53968.0
2018-08-23 12:20:00,18.08,18.1,18.07,18.1,87051.0,12.1205,12.1339,12.1138,12.1339,87051.0
2018-08-23 12:25:00,18.1,18.12,18.09,18.11,94912.0,12.1339,12.1473,12.1272,12.1406,94912.0
2018-08-23 12:30:00,18.12,18.12,18.09,18.1,59204.0,12.1473,12.1473,12.1272,12.1339,59204.0
2018-08-23 12:35:00,18.1,18.11,18.09,18.11,69493.0,12.1339,12.1406,12.1272,12.1406,69493.0
2018-08-23 12:40:00,18.11,18.13,18.1,18.12,66427.0,12.1406,12.154,12.1339,12.1473,66427.0
2018-08-23 12:45:00,18.12,18.12,18.1,18.11,81796.0,12.1473,12.1473,12.1339,12.1406,81796.0
2018-08-23 12:50:00,18.12,18.14,18.1,18.14,194644.0,12.1473,12.1607,12.1339,12.1607,194644.0
2018-08-23 12:55:00,18.14,18.16,18.13,18.13,69913.0,12.1607,12.1741,12.154,12.154,69913.0
2018-08-23 13:00:00,18.14,18.16,18.13,18.14,95863.0,12.1607,12.1741,12.154,12.1607,95863.0
2018-08-23 13:05:00,18.14,18.16,18.13,18.14,51925.0,12.1607,12.1741,12.154,12.1607,51925.0
2018-08-23 13:10:00,18.14,18.16,18.13,18.14,126636.0,12.1607,12.1741,12.154,12.1607,126636.0
2018-08-23 13:15:00,18.15,18.16,18.14,18.15,53476.0,12.1674,12.1741,12.1607,12.1674,53476.0
2018-08-23 13:20:00,18.15,18.15,18.11,18.12,148069.0,12.1674,12.1674,12.1406,12.1473,148069.0
2018-08-23 13:25:00,18.12,18.13,18.11,18.12,88257.0,12.1473,12.154,12.1406,12.1473,88257.0
2018-08-23 13:30:00,18.12,18.13,18.11,18.11,41651.0,12.1473,12.154,12.1406,12.1406,41651.0
2018-08-23 13:35:00,18.11,18.12,18.09,18.09,85800.0,12.1406,12.1473,12.1272,12.1272,85800.0
2018-08-23 13:40:00,18.09,18.11,18.08,18.09,46502.0,12.1272,12.1406,12.1205,12.1272,46502.0
2018-08-23 13:45:00,18.09,18.09,18.06,18.07,88908.0,12.1272,12.1272,12.1071,12.1138,88908.0
2018-08-23 13:50:00,18.07,18.08,18.06,18.06,105610.0,12.1138,12.1205,12.1071,12.1071,105610.0
2018-08-23 13:55:00,18.07,18.08,18.06,18.08,68091.0,12.1138,12.1205,12.1071,12.1205,68091.0
2018-08-23 14:00:00,18.07,18.08,18.07,18.07,41617.0,12.1138,12.1205,12.1138,12.1138,41617.0
2018-08-23 14:05:00,18.07,18.08,18.06,18.07,40040.0,12.1138,12.1205,12.1071,12.1138,40040.0
2018-08-23 14:10:00,18.07,18.08,18.06,18.07,45044.0,12.1138,12.1205,12.1071,12.1138,45044.0
2018-08-23 14:15:00,18.07,18.07,18.04,18.04,175796.0,12.1138,12.1138,12.0937,12.0937,175796.0
2018-08-23 14:20:00,18.05,18.07,18.03,18.07,143349.0,12.1004,12.1138,12.0869,12.1138,143349.0
2018-08-23 14:25:00,18.07,18.07,18.05,18.05,100328.0,12.1138,12.1138,12.1004,12.1004,100328.0
2018-08-23 14:30:00,18.05,18.06,18.04,18.05,71550.0,12.1004,12.1071,12.0937,12.1004,71550.0
2018-08-23 14:35:00,18.05,18.05,18.04,18.04,32014.0,12.1004,12.1004,12.0937,12.0937,32014.0
2018-08-23 14:40:00,18.05,18.05,18.03,18.04,54653.0,12.1004,12.1004,12.0869,12.0937,54653.0
2018-08-23 14:45:00,18.03,18.04,18.03,18.04,33544.0,12.0869,12.0937,12.0869,12.0937,33544.0
2018-08-23 14:50:00,18.03,18.05,18.03,18.05,59151.0,12.0869,12.1004,12.0869,12.1004,59151.0
2018-08-23 14:55:00,18.05,18.05,18.03,18.05,52982.0,12.1004,12.1004,12.0869,12.1004,52982.0
2018-08-23 15:00:00,18.05,18.05,18.03,18.03,43734.0,12.1004,12.1004,12.0869,12.0869,43734.0
2018-08-23 15:05:00,18.04,18.04,18.02,18.03,74599.0,12.0937,12.0937,12.0802,12.0869,74599.0
2018-08-23 15:10:00,18.03,18.03,18.01,18.01,60209.0,12.0869,12.0869,12.0735,12.0735,60209.0
2018-08-23 15:15:00,18.02,18.02,18.0,18.0,72581.0,12.0802,12.0802,12.0668,12.0668,72581.0
2018-08-23 15:20:00,18.0,18.01,18.0,18.0,54655.0,12.0668,12.0735,12.0668,12.0668,54655.0
2018-08-23 15:25:00,18.0,18.01,18.0,18.0,46715.0,12.0668,12.0735,12.0668,12.0668,46715.0
2018-08-23 15:30:00,18.01,18.01,17.99,18.0,215786.0,12.0735,12.0735,12.0601,12.0668,215786.0
2018-08-23 15:35:00,18.01,18.01,17.99,17.99,107815.0,12.0735,12.0735,12.0601,12.0601,107815.0
2018-08-23 15:40:00,17.99,18.0,17.97,17.97,157799.0,12.0601,12.0668,12.0467,12.0467,157799.0
2018-08-23 15:45:00,17.98,17.99,17.96,17.98,302903.0,12.0534,12.0601,12.04,12.0534,302903.0
2018-08-23 15:50:00,17.98,17.99,17.97,17.98,182239.0,12.0534,12.0601,12.0467,12.0534,182239.0
2018-08-23 15:55:00,17.98,17.99,17.97,17.99,741094.0,12.0534,12.0601,12.0467,12.0601,741094.0
2018-08-24 09:30:00,18.06,18.16,18.06,18.13,232026.0,12.1071,12.1741,12.1071,12.154,232026.0
2018-08-24 09:35:00,18.13,18.16,18.12,18.12,70482.0,12.154,12.1741,12.1473,12.1473,70482.0
2018-08-24 09:40:00,18.12,18.13,18.09,18.1,71151.0,12.1473,12.154,12.1272,12.1339,71151.0
2018-08-24 09:45:00,18.1,18.11,18.09,18.11,42350.0,12.1339,12.1406,12.1272,12.1406,42350.0
2018-08-24 09:50:00,18.11,18.12,18.09,18.11,50537.0,12.1406,12.1473,12.1272,12.1406,50537.0
2018-08-24 09:55:00,18.11,18.12,18.1,18.11,40946.0,12.1406,12.1473,12.1339,12.1406,40946.0
2018-08-24 10:00:00,18.12,18.12,18.05,18.07,145972.0,12.1473,12.1473,12.1004,12.1138,145972.0
2018-08-24 10:05:00,18.08,18.08,18.05,18.07,43164.0,12.1205,12.1205,12.1004,12.1138,43164.0
2018-08-24 10:10:00,18.06,18.1,18.06,18.08,46356.0,12.1071,12.1339,12.1071,12.1205,46356.0
2018-08-24 10:15:00,18.08,18.11,18.08,18.11,67209.0,12.1205,12.1406,12.1205,12.1406,67209.0
2018-08-24 10:20:00,18.11,18.11,18.08,18.08,63437.0,12.1406,12.1406,12.1205,12.1205,63437.0
2018-08-24 10:25:00,18.09,18.1,18.08,18.1,25760.0,12.1272,12.1339,12.1205,12.1339,25760.0
2018-08-24 10:30:00,18.1,18.1,18.09,18.1,61558.0,12.1339,12.1339,12.1272,12.1339,61558.0
2018-08-24 10:35:00,18.1,18.13,18.09,18.12,79987.0,12.1339,12.154,12.1272,12.1473,79987.0
2018-08-24 10:40:00,18.11,18.13,18.09,18.12,69814.0,12.1406,12.154,12.1272,12.1473,69814.0
2018-08-24 10:45:00,18.12,18.13,18.11,18.13,23093.0,12.1473,12.154,12.1406,12.154,23093.0
2018-08-24 10:50:00,18.13,18.14,18.12,18.14,57370.0,12.154,12.1607,12.1473,12.1607,57370.0
2018-08-24 10:55:00,18.14,18.14,18.12,18.12,56899.0,12.1607,12.1607,12.1473,12.1473,56899.0
2018-08-24 11:00:00,18.13,18.13,18.12,18.13,40785.0,12.154,12.154,12.1473,12.154,40785.0
2018-08-24 11:05:00,18.13,18.17,18.12,18.17,111928.0,12.154,12.1808,12.1473,12.1808,111928.0
2018-08-24 11:10:00,18.16,18.18,18.14,18.14,75484.0,12.1741,12.1875,12.1607,12.1607,75484.0
2018-08-24 11:15:00,18.14,18.17,18.14,18.17,69421.0,12.1607,12.1808,12.1607,12.1808,69421.0
2018-08-24 11:20:00,18.17,18.17,18.16,18.17,36132.0,12.1808,12.1808,12.1741,12.1808,36132.0
2018-08-24 11:25:00,18.17,18.17,18.13,18.14,67785.0,12.1808,12.1808,12.154,12.1607,67785.0
2018-08-24 11:30:00,18.14,18.15,18.13,18.14,34482.0,12.1607,12.1674,12.154,12.1607,34482.0
2018-08-24 11:35:00,18.14,18.15,18.12,18.12,101670.0,12.1607,12.1674,12.1473,12.1473,101670.0
2018-08-24 11:40:00,18.12,18.13,18.11,18.13,31138.0,12.1473,12.154,12.1406,12.154,31138.0
2018-08-24 11:45:00,18.13,18.13,18.12,18.13,22240.0,12.154,12.154,12.1473,12.154,22240.0
2018-08-24 11:50:00,18.13,18.15,18.12,18.13,93464.0,12.154,12.1674,12.1473,12.154,93464.0
2018-08-24 11:55:00,18.13,18.13,18.11,18.12,34921.0,12.154,12.154,12.1406,12.1473,34921.0
2018-08-24 12:00:00,18.12,18.13,18.12,18.12,29301.0,12.1473,12.154,12.1473,12.1473,29301.0
2018-08-24 12:05:00,18.13,18.13,18.12,18.13,79196.0,12.154,12.154,12.1473,12.154,79196.0
2018-08-24 12:10:00,18.13,18.14,18.12,18.14,69693.0,12.154,12.1607,12.1473,12.1607,69693.0
2018-08-24 12:15:00,18.14,18.14,18.12,18.12,98625.0,12.1607,12.1607,12.1473,12.1473,98625.0
2018-08-24 12:20:00,18.12,18.12,18.09,18.09,75244.0,12.1473,12.1473,12.1272,12.1272,75244.0
2018-08-24 12:25:00,18.09,18.1,18.08,18.09,54534.0,12.1272,12.1339,12.1205,12.1272,54534.0
2018-08-24 12:30:00,18.09,18.1,18.05,18.08,129975.0,12.1272,12.1339,12.1004,12.1205,129975.0
2018-08-24 12:35:00,18.08,18.09,18.05,18.05,47579.0,12.1205,12.1272,12.1004,12.1004,47579.0
2018-08-24 12:40:00,18.05,18.07,18.04,18.05,124184.0,12.1004,12.1138,12.0937,12.1004,124184.0
2018-08-24 12:45:00,18.05,18.07,18.04,18.07,67216.0,12.1004,12.1138,12.0937,12.1138,67216.0
2018-08-24 12:50:00,18.07,18.08,18.05,18.06,57820.0,12.1138,12.1205,12.1004,12.1071,57820.0
2018-08-24 12:55:00,18.05,18.06,18.05,18.05,44258.0,12.1004,12.1071,12.1004,12.1004,44258.0
2018-08-24 13:00:00,18.05,18.06,18.04,18.05,67952.0,12.1004,12.1071,12.0937,12.1004,67952.0
2018-08-24 13:05:00,18.05,18.06,18.04,18.05,96925.0,12.1004,12.1071,12.0937,12.1004,96925.0
2018-08-24 13:10:00,18.05,18.06,18.03,18.04,49992.0,12.1004,12.1071,12.0869,12.0937,49992.0
2018-08-24 13:15:00,18.05,18.05,18.04,18.05,24565.0,12.1004,12.1004,12.0937,12.1004,24565.0
2018-08-24 13:20:00,18.05,18.06,18.02,18.03,73554.0,12.1004,12.1071,12.0802,12.0869,73554.0
2018-08-24 13:25:00,18.03,18.04,18.02,18.02,32811.0,12.0869,12.0937,12.0802,12.0802,32811.0
2018-08-24 13:30:00,18.03,18.03,17.98,17.98,110666.0,12.0869,12.0869,12.0534,12.0534,110666.0
2018-08-24 13:35:00,17.98,18.0,17.97,17.98,52630.0,12.0534,12.0668,12.0467,12.0534,52630.0
2018-08-24 13:40:00,17.98,17.98,17.95,17.96,67133.0,12.0534,12.0534,12.0333,12.04,67133.0
2018-08-24 13:45:00,17.96,17.98,17.96,17.97,63801.0,12.04,12.0534,12.04,12.0467,63801.0
2018-08-24 13:50:00,17.98,17.98,17.95,17.98,81633.0,12.0534,12.0534,12.0333,12.0534,81633.0
2018-08-24 13:55:00,17.98,18.01,17.97,17.98,55256.0,12.0534,12.0735,12.0467,12.0534,55256.0
2018-08-24 14:00:00,17.98,17.99,17.98,17.98,47946.0,12.0534,12.0601,12.0534,12.0534,47946.0
2018-08-24 14:05:00,17.98,18.01,17.98,18.01,71924.0,12.0534,12.0735,12.0534,12.0735,71924.0
2018-08-24 14:10:00,18.01,18.02,17.99,18.0,102167.0,12.0735,12.0802,12.0601,12.0668,102167.0
2018-08-24 14:15:00,18.0,18.01,17.99,18.01,65289.0,12.0668,12.0735,12.0601,12.0735,65289.0
2018-08-24 14:20:00,18.01,18.02,18.0,18.02,48323.0,12.0735,12.0802,12.0668,12.0802,48323.0
2018-08-24 14:25:00,18.01,18.03,17.98,17.98,80719.0,12.0735,12.0869,12.0534,12.0534,80719.0
2018-08-24 14:30:00,17.98,18.0,17.98,17.98,57499.0,12.0534,12.0668,12.0534,12.0534,57499.0
2018-08-24 14:35:00,17.98,18.0,17.93,17.94,1205272.0,12.0534,12.0668,12.0199,12.0266,1205272.0
2018-08-24 14:40:00,17.94,17.98,17.94,17.98,74249.0,12.0266,12.0534,12.0266,12.0534,74249.0
2018-08-24 14:45:00,17.98,17.99,17.93,17.93,215322.0,12.0534,12.0601,12.0199,12.0199,215322.0
2018-08-24 14:50:00,17.93,17.94,17.91,17.93,135972.0,12.0199,12.0266,12.0065,12.0199,135972.0
2018-08-24 14:55:00,17.93,17.94,17.92,17.94,64215.0,12.0199,12.0266,12.0132,12.0266,64215.0
2018-08-24 15:00:00,17.94,17.95,17.93,17.94,55764.0,12.0266,12.0333,12.0199,12.0266,55764.0
2018-08-24 15:05:00,17.94,17.96,17.93,17.96,84950.0,12.0266,12.04,12.0199,12.04,84950.0
2018-08-24 15:10:00,17.96,17.96,17.95,17.96,106689.0,12.04,12.04,12.0333,12.04,106689.0
2018-08-24 15:15:00,17.96,17.96,17.93,17.94,220845.0,12.04,12.04,12.0199,12.0266,220845.0
2018-08-24 15:20:00,17.94,17.95,17.93,17.93,129020.0,12.0266,12.0333,12.0199,12.0199,129020.0
2018-08-24 15:25:00,17.93,17.94,17.92,17.93,146958.0,12.0199,12.0266,12.0132,12.0199,146958.0
2018-08-24 15:30:00,17.93,17.93,17.91,17.93,85050.0,12.0199,12.0199,12.0065,12.0199,85050.0
2018-08-24 15:35:00,17.93,17.95,17.92,17.95,185949.0,12.0199,12.0333,12.0132,12.0333,185949.0
2018-08-24 15:40:00,17.95,17.97,17.94,17.96,417861.0,12.0333,12.0467,12.0266,12.04,417861.0
2018-08-24 15:45:00,17.96,17.97,17.94,17.96,258433.0,12.04,12.0467,12.0266,12.04,258433.0
2018-08-24 15:50:00,17.96,17.96,17.95,17.96,156629.0,12.04,12.04,12.0333,12.04,156629.0
2018-08-24 15:55:00,17.96,17.98,17.95,17.98,477435.0,12.04,12.0534,12.0333,12.0534,477435.0
2018-08-27 09:30:00,17.99,18.02,17.94,17.95,274598.0,12.0601,12.0802,12.0266,12.0333,274598.0
2018-08-27 09:35:00,17.96,18.06,17.95,18.05,232756.0,12.04,12.1071,12.0333,12.1004,232756.0
2018-08-27 09:40:00,18.05,18.09,18.03,18.03,138392.0,12.1004,12.1272,12.0869,12.0869,138392.0
2018-08-27 09:45:00,18.03,18.06,18.02,18.03,64723.0,12.0869,12.1071,12.0802,12.0869,64723.0
2018-08-27 09:50:00,18.03,18.04,18.01,18.03,73247.0,12.0869,12.0937,12.0735,12.0869,73247.0
2018-08-27 09:55:00,18.03,18.05,18.02,18.02,49654.0,12.0869,12.1004,12.0802,12.0802,49654.0
2018-08-27 10:00:00,18.02,18.03,17.98,17.99,63693.0,12.0802,12.0869,12.0534,12.0601,63693.0
2018-08-27 10:05:00,18.0,18.03,17.99,18.03,57454.0,12.0668,12.0869,12.0601,12.0869,57454.0
2018-08-27 10:10:00,18.03,18.03,18.0,18.01,69807.0,12.0869,12.0869,12.0668,12.0735,69807.0
2018-08-27 10:15:00,18.01,18.02,17.99,17.99,142662.0,12.0735,12.0802,12.0601,12.0601,142662.0
2018-08-27 10:20:00,18.0,18.0,17.98,17.98,146668.0,12.0668,12.0668,12.0534,12.0534,146668.0
2018-08-27 10:25:00,17.98,17.98,17.95,17.96,105276.0,12.0534,12.0534,12.0333,12.04,105276.0
2018-08-27 10:30:00,17.96,17.98,17.94,17.95,47676.0,12.04,12.0534,12.0266,12.0333,47676.0
2018-08-27 10:35:00,17.96,17.97,17.94,17.95,34499.0,12.04,12.0467,12.0266,12.0333,34499.0
2018-08-27 10:40:00,17.94,17.96,17.92,17.95,73374.0,12.0266,12.04,12.0132,12.0333,73374.0
2018-08-27 10:45:00,17.95,17.96,17.94,17.95,48521.0,12.0333,12.04,12.0266,12.0333,48521.0
2018-08-27 10:50:00,17.95,17.95,17.92,17.93,49156.0,12.0333,12.0333,12.0132,12.0199,49156.0
2018-08-27 10:55:00,17.92,17.93,17.9,17.9,86382.0,12.0132,12.0199,11.9998,11.9998,86382.0
2018-08-27 11:00:00,17.9,17.94,17.89,17.92,167679.0,11.9998,12.0266,11.9931,12.0132,167679.0
2018-08-27 11:05:00,17.93,17.93,17.91,17.91,51046.0,12.0199,12.0199,12.0065,12.0065,51046.0
2018-08-27 11:10:00,17.91,17.94,17.9,17.91,75978.0,12.0065,12.0266,11.9998,12.0065,75978.0
2018-08-27 11:15:00,17.91,17.92,17.88,17.89,181567.0,12.0065,12.0132,11.9864,11.9931,181567.0
2018-08-27 11:20:00,17.89,17.9,17.87,17.88,157457.0,11.9931,11.9998,11.9797,11.9864,157457.0
2018-08-27 11:25:00,17.88,17.89,17.87,17.88,79705.0,11.9864,11.9931,11.9797,11.9864,79705.0
2018-08-27 11:30:00,17.88,17.88,17.87,17.88,127661.0,11.9864,11.9864,11.9797,11.9864,127661.0
2018-08-27 11:35:00,17.88,17.9,17.86,17.89,99795.0,11.9864,11.9998,11.973,11.9931,99795.0
2018-08-27 11:40:00,17.9,17.91,17.88,17.89,93143.0,11.9998,12.0065,11.9864,11.9931,93143.0
2018-08-27 11:45:00,17.89,17.9,17.87,17.87,83211.0,11.9931,11.9998,11.9797,11.9797,83211.0
2018-08-27 11:50:00,17.87,17.89,17.87,17.89,33537.0,11.9797,11.9931,11.9797,11.9931,33537.0
2018-08-27 11:55:00,17.89,17.91,17.88,17.89,69810.0,11.9931,12.0065,11.9864,11.9931,69810.0
2018-08-27 12:00:00,17.89,17.91,17.88,17.9,66448.0,11.9931,12.0065,11.9864,11.9998,66448.0
2018-08-27 12:05:00,17.89,17.9,17.89,17.89,18563.0,11.9931,11.9998,11.9931,11.9931,18563.0
2018-08-27 12:10:00,17.9,17.92,17.89,17.92,50232.0,11.9998,12.0132,11.9931,12.0132,50232.0
2018-08-27 12:15:00,17.92,17.93,17.91,17.91,69140.0,12.0132,12.0199,12.0065,12.0065,69140.0
2018-08-27 12:20:00,17.91,17.94,17.91,17.92,62778.0,12.0065,12.0266,12.0065,12.0132,62778.0
2018-08-27 12:25:00,17.93,17.94,17.92,17.94,57788.0,12.0199,12.0266,12.0132,12.0266,57788.0
2018-08-27 12:30:00,17.94,17.95,17.93,17.95,33312.0,12.0266,12.0333,12.0199,12.0333,33312.0
2018-08-27 12:35:00,17.95,17.95,17.94,17.95,28103.0,12.0333,12.0333,12.0266,12.0333,28103.0
2018-08-27 12:40:00,17.95,17.95,17.94,17.94,51731.0,12.0333,12.0333,12.0266,12.0266,51731.0
2018-08-27 12:45:00,17.95,17.95,17.94,17.95,33306.0,12.0333,12.0333,12.0266,12.0333,33306.0
2018-08-27 12:50:00,17.95,17.96,17.94,17.96,87367.0,12.0333,12.04,12.0266,12.04,87367.0
2018-08-27 12:55:00,17.96,17.96,17.94,17.94,80515.0,12.04,12.04,12.0266,12.0266,80515.0
2018-08-27 13:00:00,17.95,17.96,17.94,17.95,56730.0,12.0333,12.04,12.0266,12.0333,56730.0
2018-08-27 13:05:00,17.94,17.95,17.93,17.94,57587.0,12.0266,12.0333,12.0199,12.0266,57587.0
2018-08-27 13:10:00,17.94,17.94,17.92,17.93,51359.0,12.0266,12.0266,12.0132,12.0199,51359.0
2018-08-27 13:15:00,17.93,17.94,17.92,17.94,32397.0,12.0199,12.0266,12.0132,12.0266,32397.0
2018-08-27 13:20:00,17.93,17.95,17.92,17.95,64602.0,12.0199,12.0333,12.0132,12.0333,64602.0
2018-08-27 13:25:00,17.95,17.96,17.94,17.96,36374.0,12.0333,12.04,12.0266,12.04,36374.0
2018-08-27 13:30:00,17.96,17.96,17.95,17.96,32531.0,12.04,12.04,12.0333,12.04,32531.0
2018-08-27 13:35:00,17.96,17.96,17.95,17.96,28110.0,12.04,12.04,12.0333,12.04,28110.0
2018-08-27 13:40:00,17.95,17.96,17.93,17.94,56093.0,12.0333,12.04,12.0199,12.0266,56093.0
2018-08-27 13:45:00,17.94,17.95,17.93,17.95,45612.0,12.0266,12.0333,12.0199,12.0333,45612.0
2018-08-27 13:50:00,17.95,17.96,17.94,17.96,95418.0,12.0333,12.04,12.0266,12.04,95418.0
2018-08-27 13:55:00,17.95,17.99,17.95,17.98,154221.0,12.0333,12.0601,12.0333,12.0534,154221.0
2018-08-27 14:00:00,17.98,17.98,17.97,17.97,47094.0,12.0534,12.0534,12.0467,12.0467,47094.0
2018-08-27 14:05:00,17.98,17.98,17.96,17.96,54264.0,12.0534,12.0534,12.04,12.04,54264.0
2018-08-27 14:10:00,17.96,17.96,17.95,17.95,31190.0,12.04,12.04,12.0333,12.0333,31190.0
2018-08-27 14:15:00,17.96,17.96,17.95,17.96,25639.0,12.04,12.04,12.0333,12.04,25639.0
2018-08-27 14:20:00,17.96,17.97,17.95,17.96,155675.0,12.04,12.0467,12.0333,12.04,155675.0
2018-08-27 14:25:00,17.96,17.97,17.96,17.96,42989.0,12.04,12.0467,12.04,12.04,42989.0
2018-08-27 14:30:00,17.96,17.97,17.96,17.96,68299.0,12.04,12.0467,12.04,12.04,68299.0
2018-08-27 14:35:00,17.96,17.97,17.95,17.95,131692.0,12.04,12.0467,12.0333,12.0333,131692.0
2018-08-27 14:40:00,17.96,17.96,17.93,17.93,41211.0,12.04,12.04,12.0199,12.0199,41211.0
2018-08-27 14:45:00,17.93,17.94,17.92,17.93,97934.0,12.0199,12.0266,12.0132,12.0199,97934.0
2018-08-27 14:50:00,17.94,17.94,17.93,17.93,77095.0,12.0266,12.0266,12.0199,12.0199,77095.0
2018-08-27 14:55:00,17.93,17.94,17.92,17.93,59263.0,12.0199,12.0266,12.0132,12.0199,59263.0
2018-08-27 15:00:00,17.93,17.93,17.92,17.93,71022.0,12.0199,12.0199,12.0132,12.0199,71022.0
2018-08-27 15:05:00,17.93,17.93,17.92,17.93,48657.0,12.0199,12.0199,12.0132,12.0199,48657.0
2018-08-27 15:10:00,17.93,17.94,17.92,17.93,104284.0,12.0199,12.0266,12.0132,12.0199,104284.0
2018-08-27 15:15:00,17.93,17.93,17.92,17.93,29005.0,12.0199,12.0199,12.0132,12.0199,29005.0
2018-08-27 15:20:00,17.93,17.93,17.92,17.93,60067.0,12.0199,12.0199,12.0132,12.0199,60067.0
2018-08-27 15:25:00,17.93,17.93,17.92,17.93,119000.0,12.0199,12.0199,12.0132,12.0199,119000.0
2018-08-27 15:30:00,17.93,17.93,17.92,17.93,54856.0,12.0199,12.0199,12.0132,12.0199,54856.0
2018-08-27 15:35:00,17.93,17.93,17.92,17.93,48532.0,12.0199,12.0199,12.0132,12.0199,48532.0
2018-08-27 15:40:00,17.93,17.94,17.92,17.94,113748.0,12.0199,12.0266,12.0132,12.0266,113748.0
2018-08-27 15:45:00,17.94,17.95,17.93,17.95,144829.0,12.0266,12.0333,12.0199,12.0333,144829.0
2018-08-27 15:50:00,17.95,17.95,17.93,17.94,200405.0,12.0333,12.0333,12.0199,12.0266,200405.0
2018-08-27 15:55:00,17.94,17.97,17.93,17.97,545673.0,12.0266,12.0467,12.0199,12.0467,545673.0
2018-08-28 09:30:00,17.94,17.97,17.92,17.94,236439.0,12.0266,12.0467,12.0132,12.0266,236439.0
2018-08-28 09:35:00,17.95,17.98,17.94,17.98,88388.0,12.0333,12.0534,12.0266,12.0534,88388.0
2018-08-28 09:40:00,17.97,18.0,17.97,17.98,188902.0,12.0467,12.0668,12.0467,12.0534,188902.0
2018-08-28 09:45:00,17.98,17.99,17.96,17.97,79465.0,12.0534,12.0601,12.04,12.0467,79465.0
2018-08-28 09:50:00,17.98,17.99,17.94,17.96,142674.0,12.0534,12.0601,12.0266,12.04,142674.0
2018-08-28 09:55:00,17.96,17.97,17.93,17.94,65159.0,12.04,12.0467,12.0199,12.0266,65159.0
2018-08-28 10:00:00,17.94,17.94,17.93,17.93,62685.0,12.0266,12.0266,12.0199,12.0199,62685.0
2018-08-28 10:05:00,17.94,17.95,17.93,17.95,45738.0,12.0266,12.0333,12.0199,12.0333,45738.0
2018-08-28 10:10:00,17.94,17.95,17.93,17.95,89103.0,12.0266,12.0333,12.0199,12.0333,89103.0
2018-08-28 10:15:00,17.95,17.95,17.94,17.95,52837.0,12.0333,12.0333,12.0266,12.0333,52837.0
2018-08-28 10:20:00,17.94,17.95,17.94,17.94,29534.0,12.0266,12.0333,12.0266,12.0266,29534.0
2018-08-28 10:25:00,17.94,17.95,17.92,17.93,71917.0,12.0266,12.0333,12.0132,12.0199,71917.0
2018-08-28 10:30:00,17.93,17.93,17.9,17.93,109655.0,12.0199,12.0199,11.9998,12.0199,109655.0
2018-08-28 10:35:00,17.92,17.94,17.91,17.91,90234.0,12.0132,12.0266,12.0065,12.0065,90234.0
2018-08-28 10:40:00,17.91,17.92,17.9,17.91,46470.0,12.0065,12.0132,11.9998,12.0065,46470.0
2018-08-28 10:45:00,17.91,17.92,17.9,17.9,124318.0,12.0065,12.0132,11.9998,11.9998,124318.0
2018-08-28 10:50:00,17.91,17.91,17.9,17.91,51660.0,12.0065,12.0065,11.9998,12.0065,51660.0
2018-08-28 10:55:00,17.9,17.94,17.9,17.93,151382.0,11.9998,12.0266,11.9998,12.0199,151382.0
2018-08-28 11:00:00,17.93,17.94,17.9,17.91,79318.0,12.0199,12.0266,11.9998,12.0065,79318.0
2018-08-28 11:05:00,17.91,17.92,17.9,17.91,29671.0,12.0065,12.0132,11.9998,12.0065,29671.0
2018-08-28 11:10:00,17.91,17.93,17.91,17.91,36060.0,12.0065,12.0199,12.0065,12.0065,36060.0
2018-08-28 11:15:00,17.91,17.92,17.89,17.91,82885.0,12.0065,12.0132,11.9931,12.0065,82885.0
2018-08-28 11:20:00,17.91,17.93,17.9,17.91,310799.0,12.0065,12.0199,11.9998,12.0065,310799.0
2018-08-28 11:25:00,17.92,17.92,17.89,17.9,71836.0,12.0132,12.0132,11.9931,11.9998,71836.0
2018-08-28 11:30:00,17.9,17.9,17.87,17.89,64660.0,11.9998,11.9998,11.9797,11.9931,64660.0
2018-08-28 11:35:00,17.89,17.89,17.87,17.88,54844.0,11.9931,11.9931,11.9797,11.9864,54844.0
2018-08-28 11:40:00,17.88,17.88,17.85,17.86,75356.0,11.9864,11.9864,11.9663,11.973,75356.0
2018-08-28 11:45:00,17.85,17.86,17.83,17.84,90869.0,11.9663,11.973,11.9529,11.9596,90869.0
2018-08-28 11:50:00,17.83,17.85,17.83,17.85,89620.0,11.9529,11.9663,11.9529,11.9663,89620.0
2018-08-28 11:55:00,17.84,17.85,17.84,17.84,58289.0,11.9596,11.9663,11.9596,11.9596,58289.0
2018-08-28 12:00:00,17.84,17.84,17.82,17.83,110876.0,11.9596,11.9596,11.9462,11.9529,110876.0
2018-08-28 12:05:00,17.82,17.85,17.82,17.83,86744.0,11.9462,11.9663,11.9462,11.9529,86744.0
2018-08-28 12:10:00,17.84,17.85,17.83,17.85,41493.0,11.9596,11.9663,11.9529,11.9663,41493.0
2018-08-28 12:15:00,17.85,17.85,17.83,17.84,45324.0,11.9663,11.9663,11.9529,11.9596,45324.0
2018-08-28 12:20:00,17.84,17.84,17.82,17.82,80494.0,11.9596,11.9596,11.9462,11.9462,80494.0
2018-08-28 12:25:00,17.82,17.83,17.81,17.82,33828.0,11.9462,11.9529,11.9395,11.9462,33828.0
2018-08-28 12:30:00,17.81,17.83,17.81,17.82,33361.0,11.9395,11.9529,11.9395,11.9462,33361.0
2018-08-28 12:35:00,17.83,17.85,17.83,17.85,35589.0,11.9529,11.9663,11.9529,11.9663,35589.0
2018-08-28 12:40:00,17.85,17.86,17.84,17.85,49314.0,11.9663,11.973,11.9596,11.9663,49314.0
2018-08-28 12:45:00,17.86,17.86,17.84,17.86,40577.0,11.973,11.973,11.9596,11.973,40577.0
2018-08-28 12:50:00,17.86,17.86,17.85,17.85,27948.0,11.973,11.973,11.9663,11.9663,27948.0
2018-08-28 12:55:00,17.85,17.86,17.85,17.86,16461.0,11.9663,11.973,11.9663,11.973,16461.0
2018-08-28 13:00:00,17.86,17.86,17.85,17.85,37984.0,11.973,11.973,11.9663,11.9663,37984.0
2018-08-28 13:05:00,17.86,17.86,17.84,17.86,66836.0,11.973,11.973,11.9596,11.973,66836.0
2018-08-28 13:10:00,17.85,17.86,17.85,17.86,47579.0,11.9663,11.973,11.9663,11.973,47579.0
2018-08-28 13:15:00,17.86,17.86,17.83,17.84,51882.0,11.973,11.973,11.9529,11.9596,51882.0
2018-08-28 13:20:00,17.84,17.84,17.83,17.84,20152.0,11.9596,11.9596,11.9529,11.9596,20152.0
2018-08-28 13:25:00,17.83,17.84,17.83,17.84,30829.0,11.9529,11.9596,11.9529,11.9596,30829.0
2018-08-28 13:30:00,17.84,17.84,17.82,17.82,62004.0,11.9596,11.9596,11.9462,11.9462,62004.0
2018-08-28 13:35:00,17.82,17.84,17.82,17.84,33231.0,11.9462,11.9596,11.9462,11.9596,33231.0
2018-08-28 13:40:00,17.84,17.85,17.83,17.84,45775.0,11.9596,11.9663,11.9529,11.9596,45775.0
2018-08-28 13:45:00,17.85,17.85,17.83,17.84,35707.0,11.9663,11.9663,11.9529,11.9596,35707.0
2018-08-28 13:50:00,17.84,17.85,17.82,17.82,64155.0,11.9596,11.9663,11.9462,11.9462,64155.0
2018-08-28 13:55:00,17.82,17.83,17.82,17.82,23413.0,11.9462,11.9529,11.9462,11.9462,23413.0
2018-08-28 14:00:00,17.83,17.83,17.82,17.82,19768.0,11.9529,11.9529,11.9462,11.9462,19768.0
2018-08-28 14:05:00,17.82,17.83,17.82,17.82,13867.0,11.9462,11.9529,11.9462,11.9462,13867.0
2018-08-28 14:10:00,17.82,17.83,17.81,17.81,49318.0,11.9462,11.9529,11.9395,11.9395,49318.0
2018-08-28 14:15:00,17.81,17.82,17.79,17.82,230091.0,11.9395,11.9462,11.9261,11.9462,230091.0
2018-08-28 14:20:00,17.82,17.82,17.8,17.8,46560.0,11.9462,11.9462,11.9328,11.9328,46560.0
2018-08-28 14:25:00,17.8,17.84,17.8,17.84,46819.0,11.9328,11.9596,11.9328,11.9596,46819.0
2018-08-28 14:30:00,17.83,17.84,17.82,17.82,29571.0,11.9529,11.9596,11.9462,11.9462,29571.0
2018-08-28 14:35:00,17.82,17.83,17.82,17.82,24672.0,11.9462,11.9529,11.9462,11.9462,24672.0
2018-08-28 14:40:00,17.83,17.85,17.82,17.85,28590.0,11.9529,11.9663,11.9462,11.9663,28590.0
2018-08-28 14:45:00,17.85,17.85,17.84,17.85,24724.0,11.9663,11.9663,11.9596,11.9663,24724.0
2018-08-28 14:50:00,17.85,17.85,17.83,17.83,48440.0,11.9663,11.9663,11.9529,11.9529,48440.0
2018-08-28 14:55:00,17.83,17.84,17.82,17.83,64924.0,11.9529,11.9596,11.9462,11.9529,64924.0
2018-08-28 15:00:00,17.84,17.84,17.83,17.84,16456.0,11.9596,11.9596,11.9529,11.9596,16456.0
2018-08-28 15:05:00,17.83,17.84,17.83,17.84,22122.0,11.9529,11.9596,11.9529,11.9596,22122.0
2018-08-28 15:10:00,17.84,17.84,17.83,17.84,52845.0,11.9596,11.9596,11.9529,11.9596,52845.0
2018-08-28 15:15:00,17.84,17.86,17.83,17.86,133765.0,11.9596,11.973,11.9529,11.973,133765.0
2018-08-28 15:20:00,17.86,17.86,17.83,17.84,90336.0,11.973,11.973,11.9529,11.9596,90336.0
2018-08-28 15:25:00,17.84,17.85,17.83,17.84,38822.0,11.9596,11.9663,11.9529,11.9596,38822.0
2018-08-28 15:30:00,17.84,17.85,17.83,17.85,162928.0,11.9596,11.9663,11.9529,11.9663,162928.0
2018-08-28 15:35:00,17.85,17.85,17.83,17.83,66470.0,11.9663,11.9663,11.9529,11.9529,66470.0
2018-08-28 15:40:00,17.83,17.84,17.81,17.82,137074.0,11.9529,11.9596,11.9395,11.9462,137074.0
2018-08-28 15:45:00,17.82,17.82,17.81,17.82,90319.0,11.9462,11.9462,11.9395,11.9462,90319.0
2018-08-28 15:50:00,17.82,17.82,17.8,17.81,189416.0,11.9462,11.9462,11.9328,11.9395,189416.0
2018-08-28 15:55:00,17.81,17.83,17.8,17.82,336643.0,11.9395,11.9529,11.9328,11.9462,336643.0
2018-08-29 09:30:00,17.84,17.89,17.81,17.82,173279.0,11.9596,11.9931,11.9395,11.9462,173279.0
2018-08-29 09:35:00,17.82,17.83,17.78,17.83,147328.0,11.9462,11.9529,11.9194,11.9529,147328.0
2018-08-29 09:40:00,17.82,17.87,17.81,17.83,151318.0,11.9462,11.9797,11.9395,11.9529,151318.0
2018-08-29 09:45:00,17.83,17.84,17.8,17.8,64928.0,11.9529,11.9596,11.9328,11.9328,64928.0
2018-08-29 09:50:00,17.81,17.82,17.8,17.82,31102.0,11.9395,11.9462,11.9328,11.9462,31102.0
2018-08-29 09:55:00,17.82,17.82,17.8,17.82,63499.0,11.9462,11.9462,11.9328,11.9462,63499.0
2018-08-29 10:00:00,17.81,17.86,17.81,17.86,82857.0,11.9395,11.973,11.9395,11.973,82857.0
2018-08-29 10:05:00,17.86,17.88,17.83,17.83,215330.0,11.973,11.9864,11.9529,11.9529,215330.0
2018-08-29 10:10:00,17.83,17.84,17.79,17.8,274576.0,11.9529,11.9596,11.9261,11.9328,274576.0
2018-08-29 10:15:00,17.8,17.84,17.79,17.82,179847.0,11.9328,11.9596,11.9261,11.9462,179847.0
2018-08-29 10:20:00,17.82,17.83,17.8,17.82,67191.0,11.9462,11.9529,11.9328,11.9462,67191.0
2018-08-29 10:25:00,17.83,17.83,17.82,17.82,31756.0,11.9529,11.9529,11.9462,11.9462,31756.0
2018-08-29 10:30:00,17.83,17.89,17.82,17.84,146548.0,11.9529,11.9931,11.9462,11.9596,146548.0
2018-08-29 10:35:00,17.84,17.84,17.81,17.81,51026.0,11.9596,11.9596,11.9395,11.9395,51026.0
2018-08-29 10:40:00,17.82,17.82,17.79,17.8,61949.0,11.9462,11.9462,11.9261,11.9328,61949.0
2018-08-29 10:45:00,17.8,17.82,17.8,17.82,42347.0,11.9328,11.9462,11.9328,11.9462,42347.0
2018-08-29 10:50:00,17.82,17.82,17.75,17.8,253109.0,11.9462,11.9462,11.8992,11.9328,253109.0
2018-08-29 10:55:00,17.8,17.85,17.79,17.84,295450.0,11.9328,11.9663,11.9261,11.9596,295450.0
2018-08-29 11:00:00,17.84,17.87,17.83,17.86,77320.0,11.9596,11.9797,11.9529,11.973,77320.0
2018-08-29 11:05:00,17.86,17.86,17.84,17.85,59306.0,11.973,11.973,11.9596,11.9663,59306.0
2018-08-29 11:10:00,17.85,17.91,17.84,17.89,177128.0,11.9663,12.0065,11.9596,11.9931,177128.0
2018-08-29 11:15:00,17.89,17.92,17.89,17.92,65307.0,11.9931,12.0132,11.9931,12.0132,65307.0
2018-08-29 11:20:00,17.92,17.94,17.89,17.89,119779.0,12.0132,12.0266,11.9931,11.9931,119779.0
2018-08-29 11:25:00,17.89,17.9,17.88,17.89,47363.0,11.9931,11.9998,11.9864,11.9931,47363.0
2018-08-29 11:30:00,17.89,17.89,17.87,17.87,61681.0,11.9931,11.9931,11.9797,11.9797,61681.0
2018-08-29 11:35:00,17.88,17.91,17.86,17.89,238930.0,11.9864,12.0065,11.973,11.9931,238930.0
2018-08-29 11:40:00,17.9,17.94,17.89,17.94,107688.0,11.9998,12.0266,11.9931,12.0266,107688.0
2018-08-29 11:45:00,17.94,17.94,17.93,17.94,27587.0,12.0266,12.0266,12.0199,12.0266,27587.0
2018-08-29 11:50:00,17.94,17.96,17.93,17.96,79683.0,12.0266,12.04,12.0199,12.04,79683.0
2018-08-29 11:55:00,17.96,17.96,17.94,17.96,52664.0,12.04,12.04,12.0266,12.04,52664.0
2018-08-29 12:00:00,17.96,17.97,17.94,17.95,44255.0,12.04,12.0467,12.0266,12.0333,44255.0
2018-08-29 12:05:00,17.95,17.96,17.93,17.96,62467.0,12.0333,12.04,12.0199,12.04,62467.0
2018-08-29 12:10:00,17.96,17.96,17.94,17.95,60571.0,12.04,12.04,12.0266,12.0333,60571.0
2018-08-29 12:15:00,17.94,17.95,17.92,17.92,37156.0,12.0266,12.0333,12.0132,12.0132,37156.0
2018-08-29 12:20:00,17.93,17.93,17.91,17.91,113732.0,12.0199,12.0199,12.0065,12.0065,113732.0
2018-08-29 12:25:00,17.91,17.93,17.91,17.93,37626.0,12.0065,12.0199,12.0065,12.0199,37626.0
2018-08-29 12:30:00,17.93,17.94,17.92,17.94,60191.0,12.0199,12.0266,12.0132,12.0266,60191.0
2018-08-29 12:35:00,17.93,17.94,17.93,17.94,50392.0,12.0199,12.0266,12.0199,12.0266,50392.0
2018-08-29 12:40:00,17.94,17.94,17.93,17.94,22354.0,12.0266,12.0266,12.0199,12.0266,22354.0
2018-08-29 12:45:00,17.93,17.94,17.92,17.93,87238.0,12.0199,12.0266,12.0132,12.0199,87238.0
2018-08-29 12:50:00,17.92,17.93,17.92,17.93,21791.0,12.0132,12.0199,12.0132,12.0199,21791.0
2018-08-29 12:55:00,17.93,17.93,17.91,17.91,45879.0,12.0199,12.0199,12.0065,12.0065,45879.0
2018-08-29 13:00:00,17.92,17.92,17.91,17.91,19425.0,12.0132,12.0132,12.0065,12.0065,19425.0
2018-08-29 13:05:00,17.91,17.94,17.91,17.94,46199.0,12.0065,12.0266,12.0065,12.0266,46199.0
2018-08-29 13:10:00,17.94,17.94,17.93,17.93,35504.0,12.0266,12.0266,12.0199,12.0199,35504.0
2018-08-29 13:15:00,17.93,17.94,17.91,17.91,76522.0,12.0199,12.0266,12.0065,12.0065,76522.0
2018-08-29 13:20:00,17.92,17.92,17.91,17.91,21917.0,12.0132,12.0132,12.0065,12.0065,21917.0
2018-08-29 13:25:00,17.91,17.92,17.89,17.9,142219.0,12.0065,12.0132,11.9931,11.9998,142219.0
2018-08-29 13:30:00,17.89,17.9,17.87,17.88,57837.0,11.9931,11.9998,11.9797,11.9864,57837.0
2018-08-29 13:35:00,17.88,17.88,17.86,17.86,95472.0,11.9864,11.9864,11.973,11.973,95472.0
2018-08-29 13:40:00,17.87,17.87,17.85,17.86,35554.0,11.9797,11.9797,11.9663,11.973,35554.0
2018-08-29 13:45:00,17.85,17.86,17.85,17.86,27337.0,11.9663,11.973,11.9663,11.973,27337.0
2018-08-29 13:50:00,17.85,17.86,17.85,17.86,36819.0,11.9663,11.973,11.9663,11.973,36819.0
2018-08-29 13:55:00,17.86,17.86,17.85,17.86,34782.0,11.973,11.973,11.9663,11.973,34782.0
2018-08-29 14:00:00,17.86,17.86,17.85,17.86,49621.0,11.973,11.973,11.9663,11.973,49621.0
2018-08-29 14:05:00,17.86,17.86,17.84,17.84,41177.0,11.973,11.973,11.9596,11.9596,41177.0
2018-08-29 14:10:00,17.85,17.85,17.84,17.85,32102.0,11.9663,11.9663,11.9596,11.9663,32102.0
2018-08-29 14:15:00,17.84,17.85,17.84,17.85,47613.0,11.9596,11.9663,11.9596,11.9663,47613.0
2018-08-29 14:20:00,17.85,17.85,17.82,17.82,56064.0,11.9663,11.9663,11.9462,11.9462,56064.0
2018-08-29 14:25:00,17.82,17.83,17.82,17.82,30520.0,11.9462,11.9529,11.9462,11.9462,30520.0
2018-08-29 14:30:00,17.82,17.83,17.82,17.83,32663.0,11.9462,11.9529,11.9462,11.9529,32663.0
2018-08-29 14:35:00,17.82,17.83,17.82,17.82,41352.0,11.9462,11.9529,11.9462,11.9462,41352.0
2018-08-29 14:40:00,17.82,17.83,17.82,17.82,44286.0,11.9462,11.9529,11.9462,11.9462,44286.0
2018-08-29 14:45:00,17.82,17.88,17.82,17.88,136926.0,11.9462,11.9864,11.9462,11.9864,136926.0
2018-08-29 14:50:00,17.88,17.88,17.87,17.88,37257.0,11.9864,11.9864,11.9797,11.9864,37257.0
2018-08-29 14:55:00,17.88,17.88,17.87,17.88,48503.0,11.9864,11.9864,11.9797,11.9864,48503.0
2018-08-29 15:00:00,17.88,17.88,17.87,17.88,37264.0,11.9864,11.9864,11.9797,11.9864,37264.0
2018-08-29 15:05:00,17.88,17.91,17.87,17.91,85466.0,11.9864,12.0065,11.9797,12.0065,85466.0
2018-08-29 15:10:00,17.9,17.9,17.88,17.89,41451.0,11.9998,11.9998,11.9864,11.9931,41451.0
2018-08-29 15:15:00,17.89,17.9,17.88,17.9,59299.0,11.9931,11.9998,11.9864,11.9998,59299.0
2018-08-29 15:20:00,17.89,17.91,17.88,17.91,100739.0,11.9931,12.0065,11.9864,12.0065,100739.0
2018-08-29 15:25:00,17.91,17.91,17.89,17.89,50539.0,12.0065,12.0065,11.9931,11.9931,50539.0
2018-08-29 15:30:00,17.89,17.9,17.89,17.89,54612.0,11.9931,11.9998,11.9931,11.9931,54612.0
2018-08-29 15:35:00,17.89,17.91,17.89,17.91,120206.0,11.9931,12.0065,11.9931,12.0065,120206.0
2018-08-29 15:40:00,17.91,17.92,17.89,17.89,201790.0,12.0065,12.0132,11.9931,11.9931,201790.0
2018-08-29 15:45:00,17.89,17.9,17.88,17.89,164067.0,11.9931,11.9998,11.9864,11.9931,164067.0
2018-08-29 15:50:00,17.9,17.9,17.87,17.88,211287.0,11.9998,11.9998,11.9797,11.9864,211287.0
2018-08-29 15:55:00,17.87,17.88,17.87,17.88,375418.0,11.9797,11.9864,11.9797,11.9864,375418.0
2018-08-30 09:30:00,17.88,17.89,17.82,17.83,142218.0,11.9864,11.9931,11.9462,11.9529,142218.0
2018-08-30 09:35:00,17.83,17.84,17.78,17.81,154440.0,11.9529,11.9596,11.9194,11.9395,154440.0
2018-08-30 09:40:00,17.81,17.82,17.8,17.81,74302.0,11.9395,11.9462,11.9328,11.9395,74302.0
2018-08-30 09:45:00,17.81,17.86,17.79,17.84,171587.0,11.9395,11.973,11.9261,11.9596,171587.0
2018-08-30 09:50:00,17.84,17.87,17.84,17.86,62640.0,11.9596,11.9797,11.9596,11.973,62640.0
2018-08-30 09:55:00,17.86,17.87,17.85,17.87,45955.0,11.973,11.9797,11.9663,11.9797,45955.0
2018-08-30 10:00:00,17.87,17.89,17.86,17.89,34748.0,11.9797,11.9931,11.973,11.9931,34748.0
2018-08-30 10:05:00,17.89,17.9,17.86,17.87,101093.0,11.9931,11.9998,11.973,11.9797,101093.0
2018-08-30 10:10:00,17.86,17.88,17.86,17.88,23791.0,11.973,11.9864,11.973,11.9864,23791.0
2018-08-30 10:15:00,17.88,17.9,17.87,17.88,104270.0,11.9864,11.9998,11.9797,11.9864,104270.0
2018-08-30 10:20:00,17.88,17.88,17.83,17.85,687633.0,11.9864,11.9864,11.9529,11.9663,687633.0
2018-08-30 10:25:00,17.85,17.85,17.79,17.8,95773.0,11.9663,11.9663,11.9261,11.9328,95773.0
2018-08-30 10:30:00,17.81,17.84,17.8,17.84,289097.0,11.9395,11.9596,11.9328,11.9596,289097.0
2018-08-30 10:35:00,17.84,17.86,17.83,17.84,233133.0,11.9596,11.973,11.9529,11.9596,233133.0
2018-08-30 10:40:00,17.83,17.83,17.75,17.77,338444.0,11.9529,11.9529,11.8992,11.9126,338444.0
2018-08-30 10:45:00,17.77,17.77,17.68,17.7,312529.0,11.9126,11.9126,11.8523,11.8657,312529.0
2018-08-30 10:50:00,17.7,17.71,17.67,17.68,264988.0,11.8657,11.8724,11.8456,11.8523,264988.0
2018-08-30 10:55:00,17.68,17.72,17.68,17.7,63865.0,11.8523,11.8791,11.8523,11.8657,63865.0
2018-08-30 11:00:00,17.7,17.71,17.68,17.7,174734.0,11.8657,11.8724,11.8523,11.8657,174734.0
2018-08-30 11:05:00,17.69,17.7,17.63,17.67,179376.0,11.859,11.8657,11.8188,11.8456,179376.0
2018-08-30 11:10:00,17.68,17.68,17.62,17.64,113589.0,11.8523,11.8523,11.8121,11.8255,113589.0
2018-08-30 11:15:00,17.64,17.66,17.64,17.64,32371.0,11.8255,11.8389,11.8255,11.8255,32371.0
2018-08-30 11:20:00,17.65,17.65,17.61,17.62,66342.0,11.8322,11.8322,11.8054,11.8121,66342.0
2018-08-30 11:25:00,17.62,17.63,17.6,17.63,172462.0,11.8121,11.8188,11.7987,11.8188,172462.0
2018-08-30 11:30:00,17.63,17.65,17.62,17.64,118525.0,11.8188,11.8322,11.8121,11.8255,118525.0
2018-08-30 11:35:00,17.64,17.67,17.63,17.66,77106.0,11.8255,11.8456,11.8188,11.8389,77106.0
2018-08-30 11:40:00,17.66,17.68,17.65,17.66,64315.0,11.8389,11.8523,11.8322,11.8389,64315.0
2018-08-30 11:45:00,17.66,17.67,17.65,17.66,44230.0,11.8389,11.8456,11.8322,11.8389,44230.0
2018-08-30 11:50:00,17.67,17.69,17.66,17.69,42023.0,11.8456,11.859,11.8389,11.859,42023.0
2018-08-30 11:55:00,17.69,17.69,17.66,17.66,48646.0,11.859,11.859,11.8389,11.8389,48646.0
2018-08-30 12:00:00,17.66,17.68,17.65,17.68,61045.0,11.8389,11.8523,11.8322,11.8523,61045.0
2018-08-30 12:05:00,17.68,17.68,17.66,17.67,67186.0,11.8523,11.8523,11.8389,11.8456,67186.0
2018-08-30 12:10:00,17.66,17.67,17.65,17.66,87263.0,11.8389,11.8456,11.8322,11.8389,87263.0
2018-08-30 12:15:00,17.66,17.68,17.65,17.65,48109.0,11.8389,11.8523,11.8322,11.8322,48109.0
2018-08-30 12:20:00,17.66,17.69,17.65,17.69,63819.0,11.8389,11.859,11.8322,11.859,63819.0
2018-08-30 12:25:00,17.69,17.71,17.68,17.7,63080.0,11.859,11.8724,11.8523,11.8657,63080.0
2018-08-30 12:30:00,17.7,17.7,17.68,17.69,45331.0,11.8657,11.8657,11.8523,11.859,45331.0
2018-08-30 12:35:00,17.69,17.73,17.69,17.71,200220.0,11.859,11.8858,11.859,11.8724,200220.0
2018-08-30 12:40:00,17.72,17.74,17.72,17.74,63196.0,11.8791,11.8925,11.8791,11.8925,63196.0
2018-08-30 12:45:00,17.74,17.75,17.7,17.72,123701.0,11.8925,11.8992,11.8657,11.8791,123701.0
2018-08-30 12:50:00,17.72,17.73,17.71,17.73,20923.0,11.8791,11.8858,11.8724,11.8858,20923.0
2018-08-30 12:55:00,17.73,17.75,17.72,17.74,82599.0,11.8858,11.8992,11.8791,11.8925,82599.0
2018-08-30 13:00:00,17.75,17.77,17.74,17.77,85054.0,11.8992,11.9126,11.8925,11.9126,85054.0
2018-08-30 13:05:00,17.77,17.77,17.75,17.77,86108.0,11.9126,11.9126,11.8992,11.9126,86108.0
2018-08-30 13:10:00,17.77,17.77,17.75,17.75,28222.0,11.9126,11.9126,11.8992,11.8992,28222.0
2018-08-30 13:15:00,17.76,17.79,17.75,17.79,72808.0,11.9059,11.9261,11.8992,11.9261,72808.0
2018-08-30 13:20:00,17.79,17.81,17.77,17.78,54441.0,11.9261,11.9395,11.9126,11.9194,54441.0
2018-08-30 13:25:00,17.78,17.8,17.77,17.78,88091.0,11.9194,11.9328,11.9126,11.9194,88091.0
2018-08-30 13:30:00,17.78,17.8,17.77,17.79,34287.0,11.9194,11.9328,11.9126,11.9261,34287.0
2018-08-30 13:35:00,17.79,17.82,17.78,17.82,63529.0,11.9261,11.9462,11.9194,11.9462,63529.0
2018-08-30 13:40:00,17.81,17.85,17.81,17.84,115270.0,11.9395,11.9663,11.9395,11.9596,115270.0
2018-08-30 13:45:00,17.84,17.84,17.81,17.82,47496.0,11.9596,11.9596,11.9395,11.9462,47496.0
2018-08-30 13:50:00,17.82,17.82,17.79,17.81,56711.0,11.9462,11.9462,11.9261,11.9395,56711.0
2018-08-30 13:55:00,17.81,17.82,17.8,17.8,33807.0,11.9395,11.9462,11.9328,11.9328,33807.0
2018-08-30 14:00:00,17.8,17.81,17.8,17.8,38459.0,11.9328,11.9395,11.9328,11.9328,38459.0
2018-08-30 14:05:00,17.8,17.81,17.78,17.8,63138.0,11.9328,11.9395,11.9194,11.9328,63138.0
2018-08-30 14:10:00,17.8,17.8,17.78,17.79,41682.0,11.9328,11.9328,11.9194,11.9261,41682.0
2018-08-30 14:15:00,17.78,17.79,17.75,17.75,99971.0,11.9194,11.9261,11.8992,11.8992,99971.0
2018-08-30 14:20:00,17.75,17.77,17.74,17.76,74855.0,11.8992,11.9126,11.8925,11.9059,74855.0
2018-08-30 14:25:00,17.76,17.78,17.75,17.77,49311.0,11.9059,11.9194,11.8992,11.9126,49311.0
2018-08-30 14:30:00,17.76,17.78,17.76,17.77,45137.0,11.9059,11.9194,11.9059,11.9126,45137.0
2018-08-30 14:35:00,17.77,17.78,17.76,17.78,39587.0,11.9126,11.9194,11.9059,11.9194,39587.0
2018-08-30 14:40:00,17.78,17.79,17.76,17.77,80150.0,11.9194,11.9261,11.9059,11.9126,80150.0
2018-08-30 14:45:00,17.77,17.77,17.76,17.77,28855.0,11.9126,11.9126,11.9059,11.9126,28855.0
2018-08-30 14:50:00,17.77,17.78,17.76,17.77,78707.0,11.9126,11.9194,11.9059,11.9126,78707.0
2018-08-30 14:55:00,17.77,17.77,17.74,17.76,79212.0,11.9126,11.9126,11.8925,11.9059,79212.0
2018-08-30 15:00:00,17.76,17.76,17.72,17.74,111474.0,11.9059,11.9059,11.8791,11.8925,111474.0
2018-08-30 15:05:00,17.73,17.77,17.73,17.77,80146.0,11.8858,11.9126,11.8858,11.9126,80146.0
2018-08-30 15:10:00,17.77,17.77,17.75,17.76,77132.0,11.9126,11.9126,11.8992,11.9059,77132.0
2018-08-30 15:15:00,17.75,17.76,17.74,17.75,52586.0,11.8992,11.9059,11.8925,11.8992,52586.0
2018-08-30 15:20:00,17.75,17.75,17.73,17.75,135848.0,11.8992,11.8992,11.8858,11.8992,135848.0
2018-08-30 15:25:00,17.75,17.75,17.73,17.75,111853.0,11.8992,11.8992,11.8858,11.8992,111853.0
2018-08-30 15:30:00,17.75,17.77,17.74,17.77,193935.0,11.8992,11.9126,11.8925,11.9126,193935.0
2018-08-30 15:35:00,17.77,17.79,17.76,17.79,95549.0,11.9126,11.9261,11.9059,11.9261,95549.0
2018-08-30 15:40:00,17.79,17.8,17.77,17.79,231157.0,11.9261,11.9328,11.9126,11.9261,231157.0
2018-08-30 15:45:00,17.79,17.79,17.75,17.76,198523.0,11.9261,11.9261,11.8992,11.9059,198523.0
2018-08-30 15:50:00,17.76,17.77,17.75,17.77,202208.0,11.9059,11.9126,11.8992,11.9126,202208.0
2018-08-30 15:55:00,17.77,17.78,17.76,17.78,479060.0,11.9126,11.9194,11.9059,11.9194,479060.0
2018-08-31 09:30:00,17.75,17.76,17.63,17.69,223612.0,11.8992,11.9059,11.8188,11.859,223612.0
2018-08-31 09:35:00,17.69,17.72,17.67,17.68,97721.0,11.859,11.8791,11.8456,11.8523,97721.0
2018-08-31 09:40:00,17.68,17.68,17.66,17.68,51086.0,11.8523,11.8523,11.8389,11.8523,51086.0
2018-08-31 09:45:00,17.68,17.71,17.67,17.68,52714.0,11.8523,11.8724,11.8456,11.8523,52714.0
2018-08-31 09:50:00,17.68,17.69,17.66,17.68,47523.0,11.8523,11.859,11.8389,11.8523,47523.0
2018-08-31 09:55:00,17.68,17.71,17.67,17.71,79562.0,11.8523,11.8724,11.8456,11.8724,79562.0
2018-08-31 10:00:00,17.7,17.72,17.68,17.72,88255.0,11.8657,11.8791,11.8523,11.8791,88255.0
2018-08-31 10:05:00,17.71,17.75,17.7,17.71,108067.0,11.8724,11.8992,11.8657,11.8724,108067.0
2018-08-31 10:10:00,17.71,17.73,17.7,17.71,37863.0,11.8724,11.8858,11.8657,11.8724,37863.0
2018-08-31 10:15:00,17.71,17.72,17.69,17.71,99633.0,11.8724,11.8791,11.859,11.8724,99633.0
2018-08-31 10:20:00,17.71,17.72,17.69,17.7,86343.0,11.8724,11.8791,11.859,11.8657,86343.0
2018-08-31 10:25:00,17.71,17.71,17.69,17.7,27948.0,11.8724,11.8724,11.859,11.8657,27948.0
2018-08-31 10:30:00,17.7,17.71,17.68,17.7,52150.0,11.8657,11.8724,11.8523,11.8657,52150.0
2018-08-31 10:35:00,17.7,17.7,17.68,17.69,45414.0,11.8657,11.8657,11.8523,11.859,45414.0
2018-08-31 10:40:00,17.68,17.7,17.68,17.7,34034.0,11.8523,11.8657,11.8523,11.8657,34034.0
2018-08-31 10:45:00,17.7,17.71,17.66,17.66,114422.0,11.8657,11.8724,11.8389,11.8389,114422.0
2018-08-31 10:50:00,17.66,17.67,17.64,17.66,85015.0,11.8389,11.8456,11.8255,11.8389,85015.0
2018-08-31 10:55:00,17.66,17.67,17.66,17.66,45129.0,11.8389,11.8456,11.8389,11.8389,45129.0
2018-08-31 11:00:00,17.66,17.67,17.63,17.64,138592.0,11.8389,11.8456,11.8188,11.8255,138592.0
2018-08-31 11:05:00,17.64,17.65,17.61,17.62,84333.0,11.8255,11.8322,11.8054,11.8121,84333.0
2018-08-31 11:10:00,17.61,17.63,17.6,17.63,66316.0,11.8054,11.8188,11.7987,11.8188,66316.0
2018-08-31 11:15:00,17.63,17.64,17.62,17.64,63820.0,11.8188,11.8255,11.8121,11.8255,63820.0
2018-08-31 11:20:00,17.63,17.64,17.61,17.63,66689.0,11.8188,11.8255,11.8054,11.8188,66689.0
2018-08-31 11:25:00,17.63,17.63,17.61,17.62,68602.0,11.8188,11.8188,11.8054,11.8121,68602.0
2018-08-31 11:30:00,17.62,17.63,17.61,17.62,35371.0,11.8121,11.8188,11.8054,11.8121,35371.0
2018-08-31 11:35:00,17.62,17.65,17.61,17.64,57591.0,11.8121,11.8322,11.8054,11.8255,57591.0
2018-08-31 11:40:00,17.63,17.64,17.61,17.62,33951.0,11.8188,11.8255,11.8054,11.8121,33951.0
2018-08-31 11:45:00,17.62,17.64,17.61,17.63,50474.0,11.8121,11.8255,11.8054,11.8188,50474.0
2018-08-31 11:50:00,17.63,17.65,17.62,17.65,76404.0,11.8188,11.8322,11.8121,11.8322,76404.0
2018-08-31 11:55:00,17.65,17.66,17.64,17.65,113586.0,11.8322,11.8389,11.8255,11.8322,113586.0
2018-08-31 12:00:00,17.65,17.66,17.64,17.66,116046.0,11.8322,11.8389,11.8255,11.8389,116046.0
2018-08-31 12:05:00,17.65,17.67,17.64,17.67,172269.0,11.8322,11.8456,11.8255,11.8456,172269.0
2018-08-31 12:10:00,17.66,17.68,17.64,17.66,235666.0,11.8389,11.8523,11.8255,11.8389,235666.0
2018-08-31 12:15:00,17.66,17.66,17.65,17.66,22890.0,11.8389,11.8389,11.8322,11.8389,22890.0
2018-08-31 12:20:00,17.66,17.66,17.64,17.66,58510.0,11.8389,11.8389,11.8255,11.8389,58510.0
2018-08-31 12:25:00,17.66,17.67,17.65,17.66,27459.0,11.8389,11.8456,11.8322,11.8389,27459.0
2018-08-31 12:30:00,17.66,17.67,17.64,17.66,73143.0,11.8389,11.8456,11.8255,11.8389,73143.0
2018-08-31 12:35:00,17.66,17.66,17.65,17.65,17751.0,11.8389,11.8389,11.8322,11.8322,17751.0
2018-08-31 12:40:00,17.65,17.66,17.65,17.65,39695.0,11.8322,11.8389,11.8322,11.8322,39695.0
2018-08-31 12:45:00,17.66,17.67,17.65,17.66,50130.0,11.8389,11.8456,11.8322,11.8389,50130.0
2018-08-31 12:50:00,17.66,17.67,17.65,17.67,26383.0,11.8389,11.8456,11.8322,11.8456,26383.0
2018-08-31 12:55:00,17.66,17.67,17.66,17.67,9979.0,11.8389,11.8456,11.8389,11.8456,9979.0
2018-08-31 13:00:00,17.67,17.68,17.66,17.67,50624.0,11.8456,11.8523,11.8389,11.8456,50624.0
2018-08-31 13:05:00,17.67,17.68,17.65,17.67,61937.0,11.8456,11.8523,11.8322,11.8456,61937.0
2018-08-31 13:10:00,17.67,17.69,17.66,17.69,20482.0,11.8456,11.859,11.8389,11.859,20482.0
2018-08-31 13:15:00,17.69,17.69,17.68,17.68,20544.0,11.859,11.859,11.8523,11.8523,20544.0
2018-08-31 13:20:00,17.69,17.69,17.68,17.68,15796.0,11.859,11.859,11.8523,11.8523,15796.0
2018-08-31 13:25:00,17.69,17.69,17.68,17.69,11497.0,11.859,11.859,11.8523,11.859,11497.0
2018-08-31 13:30:00,17.69,17.69,17.66,17.67,85469.0,11.859,11.859,11.8389,11.8456,85469.0
2018-08-31 13:35:00,17.67,17.69,17.66,17.67,61538.0,11.8456,11.859,11.8389,11.8456,61538.0
2018-08-31 13:40:00,17.68,17.68,17.66,17.66,18019.0,11.8523,11.8523,11.8389,11.8389,18019.0
2018-08-31 13:45:00,17.66,17.67,17.66,17.66,13534.0,11.8389,11.8456,11.8389,11.8389,13534.0
2018-08-31 13:50:00,17.66,17.69,17.66,17.68,112027.0,11.8389,11.859,11.8389,11.8523,112027.0
2018-08-31 13:55:00,17.68,17.71,17.67,17.71,78054.0,11.8523,11.8724,11.8456,11.8724,78054.0
2018-08-31 14:00:00,17.71,17.72,17.7,17.72,39568.0,11.8724,11.8791,11.8657,11.8791,39568.0
2018-08-31 14:05:00,17.72,17.73,17.7,17.71,62585.0,11.8791,11.8858,11.8657,11.8724,62585.0
2018-08-31 14:10:00,17.71,17.71,17.68,17.69,55715.0,11.8724,11.8724,11.8523,11.859,55715.0
2018-08-31 14:15:00,17.68,17.69,17.66,17.68,40969.0,11.8523,11.859,11.8389,11.8523,40969.0
2018-08-31 14:20:00,17.68,17.68,17.66,17.66,35637.0,11.8523,11.8523,11.8389,11.8389,35637.0
2018-08-31 14:25:00,17.66,17.68,17.66,17.68,84091.0,11.8389,11.8523,11.8389,11.8523,84091.0
2018-08-31 14:30:00,17.68,17.68,17.66,17.67,171801.0,11.8523,11.8523,11.8389,11.8456,171801.0
2018-08-31 14:35:00,17.66,17.67,17.66,17.66,33935.0,11.8389,11.8456,11.8389,11.8389,33935.0
2018-08-31 14:40:00,17.66,17.67,17.65,17.66,83442.0,11.8389,11.8456,11.8322,11.8389,83442.0
2018-08-31 14:45:00,17.66,17.68,17.66,17.66,152902.0,11.8389,11.8523,11.8389,11.8389,152902.0
2018-08-31 14:50:00,17.66,17.67,17.66,17.67,31288.0,11.8389,11.8456,11.8389,11.8456,31288.0
2018-08-31 14:55:00,17.66,17.67,17.65,17.66,91233.0,11.8389,11.8456,11.8322,11.8389,91233.0
2018-08-31 15:00:00,17.65,17.67,17.65,17.66,149870.0,11.8322,11.8456,11.8322,11.8389,149870.0
2018-08-31 15:05:00,17.67,17.68,17.66,17.68,54302.0,11.8456,11.8523,11.8389,11.8523,54302.0
2018-08-31 15:10:00,17.67,17.68,17.66,17.66,62280.0,11.8456,11.8523,11.8389,11.8389,62280.0
2018-08-31 15:15:00,17.67,17.68,17.66,17.68,56533.0,11.8456,11.8523,11.8389,11.8523,56533.0
2018-08-31 15:20:00,17.67,17.68,17.65,17.68,175815.0,11.8456,11.8523,11.8322,11.8523,175815.0
2018-08-31 15:25:00,17.68,17.69,17.66,17.68,87509.0,11.8523,11.859,11.8389,11.8523,87509.0
2018-08-31 15:30:00,17.68,17.72,17.68,17.71,129830.0,11.8523,11.8791,11.8523,11.8724,129830.0
2018-08-31 15:35:00,17.72,17.75,17.72,17.75,103851.0,11.8791,11.8992,11.8791,11.8992,103851.0
2018-08-31 15:40:00,17.75,17.75,17.7,17.71,196097.0,11.8992,11.8992,11.8657,11.8724,196097.0
2018-08-31 15:45:00,17.71,17.72,17.7,17.71,193741.0,11.8724,11.8791,11.8657,11.8724,193741.0
2018-08-31 15:50:00,17.71,17.72,17.7,17.71,201153.0,11.8724,11.8791,11.8657,11.8724,201153.0
2018-08-31 15:55:00,17.71,17.73,17.69,17.69,951317.0,11.8724,11.8858,11.859,11.859,951317.0
2018-09-04 09:30:00,17.66,17.68,17.57,17.64,341321.0,11.8389,11.8523,11.7786,11.8255,341321.0
2018-09-04 09:35:00,17.65,17.66,17.6,17.61,162199.0,11.8322,11.8389,11.7987,11.8054,162199.0
2018-09-04 09:40:00,17.61,17.63,17.6,17.62,164340.0,11.8054,11.8188,11.7987,11.8121,164340.0
2018-09-04 09:45:00,17.61,17.61,17.6,17.6,62485.0,11.8054,11.8054,11.7987,11.7987,62485.0
2018-09-04 09:50:00,17.6,17.61,17.54,17.58,202688.0,11.7987,11.8054,11.7585,11.7853,202688.0
2018-09-04 09:55:00,17.57,17.64,17.57,17.64,156447.0,11.7786,11.8255,11.7786,11.8255,156447.0
2018-09-04 10:00:00,17.64,17.67,17.62,17.67,107146.0,11.8255,11.8456,11.8121,11.8456,107146.0
2018-09-04 10:05:00,17.66,17.67,17.63,17.64,64377.0,11.8389,11.8456,11.8188,11.8255,64377.0
2018-09-04 10:10:00,17.64,17.65,17.6,17.64,170001.0,11.8255,11.8322,11.7987,11.8255,170001.0
2018-09-04 10:15:00,17.64,17.68,17.63,17.68,77375.0,11.8255,11.8523,11.8188,11.8523,77375.0
2018-09-04 10:20:00,17.68,17.7,17.66,17.66,121104.0,11.8523,11.8657,11.8389,11.8389,121104.0
2018-09-04 10:25:00,17.66,17.67,17.63,17.66,91397.0,11.8389,11.8456,11.8188,11.8389,91397.0
2018-09-04 10:30:00,17.66,17.68,17.65,17.66,107362.0,11.8389,11.8523,11.8322,11.8389,107362.0
2018-09-04 10:35:00,17.66,17.67,17.64,17.66,85910.0,11.8389,11.8456,11.8255,11.8389,85910.0
2018-09-04 10:40:00,17.66,17.66,17.63,17.64,70056.0,11.8389,11.8389,11.8188,11.8255,70056.0
2018-09-04 10:45:00,17.63,17.64,17.61,17.63,74673.0,11.8188,11.8255,11.8054,11.8188,74673.0
2018-09-04 10:50:00,17.63,17.66,17.62,17.65,135872.0,11.8188,11.8389,11.8121,11.8322,135872.0
2018-09-04 10:55:00,17.66,17.66,17.62,17.62,80747.0,11.8389,11.8389,11.8121,11.8121,80747.0
2018-09-04 11:00:00,17.62,17.63,17.59,17.6,76913.0,11.8121,11.8188,11.792,11.7987,76913.0
2018-09-04 11:05:00,17.6,17.61,17.6,17.61,57829.0,11.7987,11.8054,11.7987,11.8054,57829.0
2018-09-04 11:10:00,17.61,17.61,17.57,17.58,179845.0,11.8054,11.8054,11.7786,11.7853,179845.0
2018-09-04 11:15:00,17.58,17.59,17.57,17.57,137733.0,11.7853,11.792,11.7786,11.7786,137733.0
2018-09-04 11:20:00,17.58,17.58,17.55,17.55,65701.0,11.7853,11.7853,11.7652,11.7652,65701.0
2018-09-04 11:25:00,17.55,17.58,17.55,17.56,95517.0,11.7652,11.7853,11.7652,11.7719,95517.0
2018-09-04 11:30:00,17.55,17.61,17.55,17.6,147561.0,11.7652,11.8054,11.7652,11.7987,147561.0
2018-09-04 11:35:00,17.61,17.61,17.59,17.61,126870.0,11.8054,11.8054,11.792,11.8054,126870.0
2018-09-04 11:40:00,17.6,17.61,17.59,17.6,73582.0,11.7987,11.8054,11.792,11.7987,73582.0
2018-09-04 11:45:00,17.6,17.6,17.57,17.58,43340.0,11.7987,11.7987,11.7786,11.7853,43340.0
2018-09-04 11:50:00,17.57,17.58,17.55,17.56,55572.0,11.7786,11.7853,11.7652,11.7719,55572.0
2018-09-04 11:55:00,17.56,17.56,17.53,17.55,50941.0,11.7719,11.7719,11.7518,11.7652,50941.0
2018-09-04 12:00:00,17.54,17.56,17.54,17.55,53318.0,11.7585,11.7719,11.7585,11.7652,53318.0
2018-09-04 12:05:00,17.55,17.57,17.55,17.57,42347.0,11.7652,11.7786,11.7652,11.7786,42347.0
2018-09-04 12:10:00,17.57,17.57,17.56,17.57,36491.0,11.7786,11.7786,11.7719,11.7786,36491.0
2018-09-04 12:15:00,17.57,17.58,17.56,17.57,45609.0,11.7786,11.7853,11.7719,11.7786,45609.0
2018-09-04 12:20:00,17.57,17.57,17.55,17.57,59241.0,11.7786,11.7786,11.7652,11.7786,59241.0
2018-09-04 12:25:00,17.56,17.57,17.56,17.57,31002.0,11.7719,11.7786,11.7719,11.7786,31002.0
2018-09-04 12:30:00,17.57,17.57,17.56,17.57,46573.0,11.7786,11.7786,11.7719,11.7786,46573.0
2018-09-04 12:35:00,17.57,17.57,17.55,17.56,123761.0,11.7786,11.7786,11.7652,11.7719,123761.0
2018-09-04 12:40:00,17.55,17.57,17.55,17.56,91959.0,11.7652,11.7786,11.7652,11.7719,91959.0
2018-09-04 12:45:00,17.55,17.56,17.55,17.55,66097.0,11.7652,11.7719,11.7652,11.7652,66097.0
2018-09-04 12:50:00,17.55,17.56,17.55,17.55,44765.0,11.7652,11.7719,11.7652,11.7652,44765.0
2018-09-04 12:55:00,17.55,17.56,17.54,17.55,35084.0,11.7652,11.7719,11.7585,11.7652,35084.0
2018-09-04 13:00:00,17.55,17.58,17.54,17.57,131313.0,11.7652,11.7853,11.7585,11.7786,131313.0
2018-09-04 13:05:00,17.58,17.58,17.56,17.57,43224.0,11.7853,11.7853,11.7719,11.7786,43224.0
2018-09-04 13:10:00,17.57,17.59,17.56,17.59,69357.0,11.7786,11.792,11.7719,11.792,69357.0
2018-09-04 13:15:00,17.59,17.6,17.58,17.6,48930.0,11.792,11.7987,11.7853,11.7987,48930.0
2018-09-04 13:20:00,17.6,17.6,17.58,17.6,47441.0,11.7987,11.7987,11.7853,11.7987,47441.0
2018-09-04 13:25:00,17.59,17.6,17.58,17.59,42999.0,11.792,11.7987,11.7853,11.792,42999.0
2018-09-04 13:30:00,17.59,17.6,17.58,17.6,36028.0,11.792,11.7987,11.7853,11.7987,36028.0
2018-09-04 13:35:00,17.6,17.61,17.59,17.61,66942.0,11.7987,11.8054,11.792,11.8054,66942.0
2018-09-04 13:40:00,17.61,17.62,17.59,17.6,125139.0,11.8054,11.8121,11.792,11.7987,125139.0
2018-09-04 13:45:00,17.6,17.62,17.59,17.62,47314.0,11.7987,11.8121,11.792,11.8121,47314.0
2018-09-04 13:50:00,17.62,17.63,17.61,17.62,44245.0,11.8121,11.8188,11.8054,11.8121,44245.0
2018-09-04 13:55:00,17.62,17.62,17.61,17.62,32645.0,11.8121,11.8121,11.8054,11.8121,32645.0
2018-09-04 14:00:00,17.62,17.64,17.62,17.64,70796.0,11.8121,11.8255,11.8121,11.8255,70796.0
2018-09-04 14:05:00,17.63,17.64,17.62,17.63,62845.0,11.8188,11.8255,11.8121,11.8188,62845.0
2018-09-04 14:10:00,17.63,17.64,17.62,17.63,43113.0,11.8188,11.8255,11.8121,11.8188,43113.0
2018-09-04 14:15:00,17.63,17.63,17.62,17.63,40811.0,11.8188,11.8188,11.8121,11.8188,40811.0
2018-09-04 14:20:00,17.63,17.66,17.62,17.66,71287.0,11.8188,11.8389,11.8121,11.8389,71287.0
2018-09-04 14:25:00,17.66,17.66,17.63,17.64,159005.0,11.8389,11.8389,11.8188,11.8255,159005.0
2018-09-04 14:30:00,17.63,17.64,17.62,17.63,116368.0,11.8188,11.8255,11.8121,11.8188,116368.0
2018-09-04 14:35:00,17.63,17.63,17.62,17.63,42244.0,11.8188,11.8188,11.8121,11.8188,42244.0
2018-09-04 14:40:00,17.63,17.64,17.62,17.64,75996.0,11.8188,11.8255,11.8121,11.8255,75996.0
2018-09-04 14:45:00,17.64,17.65,17.63,17.64,62478.0,11.8255,11.8322,11.8188,11.8255,62478.0
2018-09-04 14:50:00,17.65,17.67,17.64,17.67,88020.0,11.8322,11.8456,11.8255,11.8456,88020.0
2018-09-04 14:55:00,17.67,17.69,17.66,17.69,87047.0,11.8456,11.859,11.8389,11.859,87047.0
2018-09-04 15:00:00,17.69,17.69,17.66,17.67,111520.0,11.859,11.859,11.8389,11.8456,111520.0
2018-09-04 15:05:00,17.66,17.69,17.66,17.69,73333.0,11.8389,11.859,11.8389,11.859,73333.0
2018-09-04 15:10:00,17.69,17.69,17.68,17.69,47241.0,11.859,11.859,11.8523,11.859,47241.0
2018-09-04 15:15:00,17.69,17.69,17.64,17.64,189913.0,11.859,11.859,11.8255,11.8255,189913.0
2018-09-04 15:20:00,17.64,17.66,17.63,17.63,174439.0,11.8255,11.8389,11.8188,11.8188,174439.0
2018-09-04 15:25:00,17.64,17.64,17.61,17.62,109302.0,11.8255,11.8255,11.8054,11.8121,109302.0
2018-09-04 15:30:00,17.63,17.63,17.59,17.59,168612.0,11.8188,11.8188,11.792,11.792,168612.0
2018-09-04 15:35:00,17.59,17.61,17.59,17.61,109208.0,11.792,11.8054,11.792,11.8054,109208.0
2018-09-04 15:40:00,17.61,17.61,17.59,17.59,125433.0,11.8054,11.8054,11.792,11.792,125433.0
2018-09-04 15:45:00,17.59,17.61,17.58,17.6,235334.0,11.792,11.8054,11.7853,11.7987,235334.0
2018-09-04 15:50:00,17.6,17.6,17.59,17.59,142739.0,11.7987,11.7987,11.792,11.792,142739.0
2018-09-04 15:55:00,17.6,17.63,17.59,17.62,544059.0,11.7987,11.8188,11.792,11.8121,544059.0
2018-09-05 09:30:00,17.55,17.6,17.36,17.38,399943.0,11.7652,11.7987,11.6378,11.6512,399943.0
2018-09-05 09:35:00,17.39,17.44,17.36,17.44,173527.0,11.6579,11.6914,11.6378,11.6914,173527.0
2018-09-05 09:40:00,17.44,17.46,17.42,17.43,181121.0,11.6914,11.7048,11.678,11.6847,181121.0
2018-09-05 09:45:00,17.43,17.45,17.42,17.45,88282.0,11.6847,11.6981,11.678,11.6981,88282.0
2018-09-05 09:50:00,17.45,17.45,17.42,17.44,53960.0,11.6981,11.6981,11.678,11.6914,53960.0
2018-09-05 09:55:00,17.44,17.44,17.36,17.39,195304.0,11.6914,11.6914,11.6378,11.6579,195304.0
2018-09-05 10:00:00,17.39,17.39,17.35,17.37,168302.0,11.6579,11.6579,11.6311,11.6445,168302.0
2018-09-05 10:05:00,17.37,17.41,17.35,17.39,102019.0,11.6445,11.6713,11.6311,11.6579,102019.0
2018-09-05 10:10:00,17.39,17.41,17.36,17.37,93018.0,11.6579,11.6713,11.6378,11.6445,93018.0
2018-09-05 10:15:00,17.37,17.38,17.35,17.37,76999.0,11.6445,11.6512,11.6311,11.6445,76999.0
2018-09-05 10:20:00,17.37,17.37,17.29,17.32,271019.0,11.6445,11.6445,11.5909,11.611,271019.0
2018-09-05 10:25:00,17.33,17.38,17.32,17.36,349182.0,11.6177,11.6512,11.611,11.6378,349182.0
2018-09-05 10:30:00,17.35,17.38,17.35,17.38,118160.0,11.6311,11.6512,11.6311,11.6512,118160.0
2018-09-05 10:35:00,17.38,17.38,17.35,17.37,155771.0,11.6512,11.6512,11.6311,11.6445,155771.0
2018-09-05 10:40:00,17.37,17.4,17.36,17.39,155104.0,11.6445,11.6646,11.6378,11.6579,155104.0
2018-09-05 10:45:00,17.39,17.42,17.39,17.41,102862.0,11.6579,11.678,11.6579,11.6713,102862.0
2018-09-05 10:50:00,17.41,17.42,17.38,17.38,107568.0,11.6713,11.678,11.6512,11.6512,107568.0
2018-09-05 10:55:00,17.38,17.42,17.38,17.41,253571.0,11.6512,11.678,11.6512,11.6713,253571.0
2018-09-05 11:00:00,17.41,17.46,17.41,17.46,128651.0,11.6713,11.7048,11.6713,11.7048,128651.0
2018-09-05 11:05:00,17.46,17.51,17.45,17.51,160487.0,11.7048,11.7384,11.6981,11.7384,160487.0
2018-09-05 11:10:00,17.51,17.55,17.49,17.55,351725.0,11.7384,11.7652,11.7249,11.7652,351725.0
2018-09-05 11:15:00,17.54,17.58,17.54,17.57,239274.0,11.7585,11.7853,11.7585,11.7786,239274.0
2018-09-05 11:20:00,17.57,17.61,17.55,17.57,433976.0,11.7786,11.8054,11.7652,11.7786,433976.0
2018-09-05 11:25:00,17.57,17.57,17.49,17.49,70298.0,11.7786,11.7786,11.7249,11.7249,70298.0
2018-09-05 11:30:00,17.49,17.5,17.45,17.5,140027.0,11.7249,11.7316,11.6981,11.7316,140027.0
2018-09-05 11:35:00,17.5,17.52,17.49,17.52,242443.0,11.7316,11.7451,11.7249,11.7451,242443.0
2018-09-05 11:40:00,17.52,17.52,17.48,17.48,74388.0,11.7451,11.7451,11.7182,11.7182,74388.0
2018-09-05 11:45:00,17.48,17.53,17.47,17.53,104707.0,11.7182,11.7518,11.7115,11.7518,104707.0
2018-09-05 11:50:00,17.53,17.55,17.52,17.55,82095.0,11.7518,11.7652,11.7451,11.7652,82095.0
2018-09-05 11:55:00,17.55,17.56,17.54,17.55,95782.0,11.7652,11.7719,11.7585,11.7652,95782.0
2018-09-05 12:00:00,17.56,17.62,17.55,17.6,394874.0,11.7719,11.8121,11.7652,11.7987,394874.0
2018-09-05 12:05:00,17.61,17.61,17.58,17.6,141196.0,11.8054,11.8054,11.7853,11.7987,141196.0
2018-09-05 12:10:00,17.6,17.62,17.59,17.62,214789.0,11.7987,11.8121,11.792,11.8121,214789.0
2018-09-05 12:15:00,17.62,17.63,17.6,17.63,121826.0,11.8121,11.8188,11.7987,11.8188,121826.0
2018-09-05 12:20:00,17.63,17.65,17.61,17.63,154537.0,11.8188,11.8322,11.8054,11.8188,154537.0
2018-09-05 12:25:00,17.63,17.66,17.62,17.66,359556.0,11.8188,11.8389,11.8121,11.8389,359556.0
2018-09-05 12:30:00,17.66,17.71,17.65,17.7,231553.0,11.8389,11.8724,11.8322,11.8657,231553.0
2018-09-05 12:35:00,17.7,17.7,17.61,17.61,61457.0,11.8657,11.8657,11.8054,11.8054,61457.0
2018-09-05 12:40:00,17.61,17.64,17.6,17.61,78171.0,11.8054,11.8255,11.7987,11.8054,78171.0
2018-09-05 12:45:00,17.61,17.62,17.61,17.61,32994.0,11.8054,11.8121,11.8054,11.8054,32994.0
2018-09-05 12:50:00,17.61,17.62,17.61,17.61,27444.0,11.8054,11.8121,11.8054,11.8054,27444.0
2018-09-05 12:55:00,17.61,17.62,17.57,17.59,130949.0,11.8054,11.8121,11.7786,11.792,130949.0
2018-09-05 13:00:00,17.59,17.62,17.59,17.61,33372.0,11.792,11.8121,11.792,11.8054,33372.0
2018-09-05 13:05:00,17.61,17.62,17.59,17.62,89984.0,11.8054,11.8121,11.792,11.8121,89984.0
2018-09-05 13:10:00,17.62,17.62,17.61,17.62,27459.0,11.8121,11.8121,11.8054,11.8121,27459.0
2018-09-05 13:15:00,17.61,17.63,17.61,17.63,58730.0,11.8054,11.8188,11.8054,11.8188,58730.0
2018-09-05 13:20:00,17.63,17.65,17.62,17.63,76782.0,11.8188,11.8322,11.8121,11.8188,76782.0
2018-09-05 13:25:00,17.62,17.64,17.62,17.63,43018.0,11.8121,11.8255,11.8121,11.8188,43018.0
2018-09-05 13:30:00,17.64,17.64,17.63,17.64,20785.0,11.8255,11.8255,11.8188,11.8255,20785.0
2018-09-05 13:35:00,17.63,17.64,17.62,17.63,59197.0,11.8188,11.8255,11.8121,11.8188,59197.0
2018-09-05 13:40:00,17.63,17.66,17.62,17.66,66794.0,11.8188,11.8389,11.8121,11.8389,66794.0
2018-09-05 13:45:00,17.66,17.68,17.64,17.65,171549.0,11.8389,11.8523,11.8255,11.8322,171549.0
2018-09-05 13:50:00,17.65,17.69,17.65,17.69,75774.0,11.8322,11.859,11.8322,11.859,75774.0
2018-09-05 13:55:00,17.69,17.69,17.67,17.69,79295.0,11.859,11.859,11.8456,11.859,79295.0
2018-09-05 14:00:00,17.69,17.72,17.69,17.7,91018.0,11.859,11.8791,11.859,11.8657,91018.0
2018-09-05 14:05:00,17.71,17.74,17.7,17.73,68011.0,11.8724,11.8925,11.8657,11.8858,68011.0
2018-09-05 14:10:00,17.73,17.74,17.71,17.73,79907.0,11.8858,11.8925,11.8724,11.8858,79907.0
2018-09-05 14:15:00,17.73,17.73,17.69,17.69,132818.0,11.8858,11.8858,11.859,11.859,132818.0
2018-09-05 14:20:00,17.7,17.72,17.68,17.7,112339.0,11.8657,11.8791,11.8523,11.8657,112339.0
2018-09-05 14:25:00,17.7,17.74,17.69,17.73,65937.0,11.8657,11.8925,11.859,11.8858,65937.0
2018-09-05 14:30:00,17.73,17.75,17.71,17.71,111497.0,11.8858,11.8992,11.8724,11.8724,111497.0
2018-09-05 14:35:00,17.71,17.74,17.68,17.73,103630.0,11.8724,11.8925,11.8523,11.8858,103630.0
2018-09-05 14:40:00,17.74,17.74,17.72,17.74,56634.0,11.8925,11.8925,11.8791,11.8925,56634.0
2018-09-05 14:45:00,17.73,17.75,17.7,17.71,112481.0,11.8858,11.8992,11.8657,11.8724,112481.0
2018-09-05 14:50:00,17.71,17.74,17.71,17.74,56156.0,11.8724,11.8925,11.8724,11.8925,56156.0
2018-09-05 14:55:00,17.73,17.78,17.72,17.74,112816.0,11.8858,11.9194,11.8791,11.8925,112816.0
2018-09-05 15:00:00,17.74,17.74,17.73,17.74,27887.0,11.8925,11.8925,11.8858,11.8925,27887.0
2018-09-05 15:05:00,17.74,17.78,17.73,17.77,133192.0,11.8925,11.9194,11.8858,11.9126,133192.0
2018-09-05 15:10:00,17.77,17.8,17.76,17.78,80501.0,11.9126,11.9328,11.9059,11.9194,80501.0
2018-09-05 15:15:00,17.79,17.84,17.78,17.81,180889.0,11.9261,11.9596,11.9194,11.9395,180889.0
2018-09-05 15:20:00,17.8,17.82,17.78,17.82,121520.0,11.9328,11.9462,11.9194,11.9462,121520.0
2018-09-05 15:25:00,17.82,17.82,17.79,17.8,113310.0,11.9462,11.9462,11.9261,11.9328,113310.0
2018-09-05 15:30:00,17.8,17.83,17.79,17.83,159387.0,11.9328,11.9529,11.9261,11.9529,159387.0
2018-09-05 15:35:00,17.82,17.83,17.8,17.82,190062.0,11.9462,11.9529,11.9328,11.9462,190062.0
2018-09-05 15:40:00,17.82,17.82,17.8,17.8,157521.0,11.9462,11.9462,11.9328,11.9328,157521.0
2018-09-05 15:45:00,17.8,17.81,17.79,17.79,175878.0,11.9328,11.9395,11.9261,11.9261,175878.0
2018-09-05 15:50:00,17.79,17.81,17.78,17.79,334274.0,11.9261,11.9395,11.9194,11.9261,334274.0
2018-09-05 15:55:00,17.79,17.81,17.79,17.8,890692.0,11.9261,11.9395,11.9261,11.9328,890692.0
2018-09-06 09:30:00,17.74,17.75,17.69,17.71,185108.0,11.8925,11.8992,11.859,11.8724,185108.0
2018-09-06 09:35:00,17.7,17.74,17.68,17.71,95437.0,11.8657,11.8925,11.8523,11.8724,95437.0
2018-09-06 09:40:00,17.71,17.78,17.69,17.78,76515.0,11.8724,11.9194,11.859,11.9194,76515.0
2018-09-06 09:45:00,17.78,17.78,17.74,17.78,77807.0,11.9194,11.9194,11.8925,11.9194,77807.0
2018-09-06 09:50:00,17.76,17.83,17.76,17.81,110653.0,11.9059,11.9529,11.9059,11.9395,110653.0
2018-09-06 09:55:00,17.81,17.85,17.8,17.85,117020.0,11.9395,11.9663,11.9328,11.9663,117020.0
2018-09-06 10:00:00,17.85,17.87,17.82,17.82,111015.0,11.9663,11.9797,11.9462,11.9462,111015.0
2018-09-06 10:05:00,17.82,17.83,17.8,17.8,84677.0,11.9462,11.9529,11.9328,11.9328,84677.0
2018-09-06 10:10:00,17.8,17.81,17.75,17.76,67472.0,11.9328,11.9395,11.8992,11.9059,67472.0
2018-09-06 10:15:00,17.75,17.84,17.75,17.84,419316.0,11.8992,11.9596,11.8992,11.9596,419316.0
2018-09-06 10:20:00,17.84,17.84,17.8,17.81,76860.0,11.9596,11.9596,11.9328,11.9395,76860.0
2018-09-06 10:25:00,17.8,17.82,17.79,17.8,113244.0,11.9328,11.9462,11.9261,11.9328,113244.0
2018-09-06 10:30:00,17.8,17.82,17.74,17.74,123862.0,11.9328,11.9462,11.8925,11.8925,123862.0
2018-09-06 10:35:00,17.74,17.74,17.7,17.71,138757.0,11.8925,11.8925,11.8657,11.8724,138757.0
2018-09-06 10:40:00,17.7,17.71,17.68,17.69,109902.0,11.8657,11.8724,11.8523,11.859,109902.0
2018-09-06 10:45:00,17.69,17.71,17.67,17.69,122041.0,11.859,11.8724,11.8456,11.859,122041.0
2018-09-06 10:50:00,17.69,17.73,17.69,17.73,80275.0,11.859,11.8858,11.859,11.8858,80275.0
2018-09-06 10:55:00,17.73,17.75,17.72,17.72,91495.0,11.8858,11.8992,11.8791,11.8791,91495.0
2018-09-06 11:00:00,17.73,17.76,17.7,17.71,114154.0,11.8858,11.9059,11.8657,11.8724,114154.0
2018-09-06 11:05:00,17.71,17.72,17.7,17.72,94120.0,11.8724,11.8791,11.8657,11.8791,94120.0
2018-09-06 11:10:00,17.71,17.74,17.7,17.73,138377.0,11.8724,11.8925,11.8657,11.8858,138377.0
2018-09-06 11:15:00,17.72,17.73,17.7,17.7,78926.0,11.8791,11.8858,11.8657,11.8657,78926.0
2018-09-06 11:20:00,17.7,17.75,17.69,17.74,133728.0,11.8657,11.8992,11.859,11.8925,133728.0
2018-09-06 11:25:00,17.74,17.76,17.74,17.76,73176.0,11.8925,11.9059,11.8925,11.9059,73176.0
2018-09-06 11:30:00,17.76,17.76,17.74,17.75,70574.0,11.9059,11.9059,11.8925,11.8992,70574.0
2018-09-06 11:35:00,17.75,17.76,17.74,17.76,104711.0,11.8992,11.9059,11.8925,11.9059,104711.0
2018-09-06 11:40:00,17.76,17.77,17.75,17.76,98353.0,11.9059,11.9126,11.8992,11.9059,98353.0
2018-09-06 11:45:00,17.75,17.76,17.73,17.75,74871.0,11.8992,11.9059,11.8858,11.8992,74871.0
2018-09-06 11:50:00,17.75,17.77,17.74,17.76,58473.0,11.8992,11.9126,11.8925,11.9059,58473.0
2018-09-06 11:55:00,17.76,17.8,17.76,17.8,59890.0,11.9059,11.9328,11.9059,11.9328,59890.0
2018-09-06 12:00:00,17.79,17.8,17.78,17.78,70402.0,11.9261,11.9328,11.9194,11.9194,70402.0
2018-09-06 12:05:00,17.78,17.79,17.77,17.78,41175.0,11.9194,11.9261,11.9126,11.9194,41175.0
2018-09-06 12:10:00,17.77,17.79,17.77,17.78,65433.0,11.9126,11.9261,11.9126,11.9194,65433.0
2018-09-06 12:15:00,17.78,17.78,17.77,17.78,36660.0,11.9194,11.9194,11.9126,11.9194,36660.0
2018-09-06 12:20:00,17.77,17.78,17.75,17.77,286545.0,11.9126,11.9194,11.8992,11.9126,286545.0
2018-09-06 12:25:00,17.77,17.77,17.76,17.76,24706.0,11.9126,11.9126,11.9059,11.9059,24706.0
2018-09-06 12:30:00,17.77,17.78,17.7,17.71,222912.0,11.9126,11.9194,11.8657,11.8724,222912.0
2018-09-06 12:35:00,17.72,17.74,17.71,17.74,47827.0,11.8791,11.8925,11.8724,11.8925,47827.0
2018-09-06 12:40:00,17.73,17.74,17.73,17.73,50638.0,11.8858,11.8925,11.8858,11.8858,50638.0
2018-09-06 12:45:00,17.74,17.74,17.7,17.71,169758.0,11.8925,11.8925,11.8657,11.8724,169758.0
2018-09-06 12:50:00,17.71,17.71,17.66,17.67,81952.0,11.8724,11.8724,11.8389,11.8456,81952.0
2018-09-06 12:55:00,17.68,17.68,17.64,17.64,49228.0,11.8523,11.8523,11.8255,11.8255,49228.0
2018-09-06 13:00:00,17.64,17.65,17.61,17.62,145097.0,11.8255,11.8322,11.8054,11.8121,145097.0
2018-09-06 13:05:00,17.61,17.62,17.59,17.6,84634.0,11.8054,11.8121,11.792,11.7987,84634.0
2018-09-06 13:10:00,17.6,17.63,17.59,17.62,342479.0,11.7987,11.8188,11.792,11.8121,342479.0
2018-09-06 13:15:00,17.62,17.65,17.6,17.63,208991.0,11.8121,11.8322,11.7987,11.8188,208991.0
2018-09-06 13:20:00,17.63,17.65,17.62,17.64,30530.0,11.8188,11.8322,11.8121,11.8255,30530.0
2018-09-06 13:25:00,17.64,17.64,17.61,17.62,55669.0,11.8255,11.8255,11.8054,11.8121,55669.0
2018-09-06 13:30:00,17.62,17.64,17.61,17.64,80538.0,11.8121,11.8255,11.8054,11.8255,80538.0
2018-09-06 13:35:00,17.64,17.68,17.63,17.68,83198.0,11.8255,11.8523,11.8188,11.8523,83198.0
2018-09-06 13:40:00,17.68,17.71,17.67,17.71,60251.0,11.8523,11.8724,11.8456,11.8724,60251.0
2018-09-06 13:45:00,17.71,17.71,17.69,17.71,89003.0,11.8724,11.8724,11.859,11.8724,89003.0
2018-09-06 13:50:00,17.71,17.74,17.7,17.73,82766.0,11.8724,11.8925,11.8657,11.8858,82766.0
2018-09-06 13:55:00,17.73,17.74,17.72,17.74,67373.0,11.8858,11.8925,11.8791,11.8925,67373.0
2018-09-06 14:00:00,17.74,17.74,17.72,17.73,55820.0,11.8925,11.8925,11.8791,11.8858,55820.0
2018-09-06 14:05:00,17.72,17.74,17.72,17.74,40781.0,11.8791,11.8925,11.8791,11.8925,40781.0
2018-09-06 14:10:00,17.74,17.75,17.72,17.75,80904.0,11.8925,11.8992,11.8791,11.8992,80904.0
2018-09-06 14:15:00,17.75,17.75,17.73,17.73,89224.0,11.8992,11.8992,11.8858,11.8858,89224.0
2018-09-06 14:20:00,17.74,17.74,17.73,17.73,68899.0,11.8925,11.8925,11.8858,11.8858,68899.0
2018-09-06 14:25:00,17.74,17.74,17.73,17.74,36655.0,11.8925,11.8925,11.8858,11.8925,36655.0
2018-09-06 14:30:00,17.74,17.77,17.73,17.76,198619.0,11.8925,11.9126,11.8858,11.9059,198619.0
2018-09-06 14:35:00,17.76,17.77,17.75,17.77,48220.0,11.9059,11.9126,11.8992,11.9126,48220.0
2018-09-06 14:40:00,17.77,17.79,17.76,17.79,67959.0,11.9126,11.9261,11.9059,11.9261,67959.0
2018-09-06 14:45:00,17.79,17.8,17.78,17.8,66420.0,11.9261,11.9328,11.9194,11.9328,66420.0
2018-09-06 14:50:00,17.8,17.8,17.79,17.8,121979.0,11.9328,11.9328,11.9261,11.9328,121979.0
2018-09-06 14:55:00,17.8,17.8,17.78,17.79,114283.0,11.9328,11.9328,11.9194,11.9261,114283.0
2018-09-06 15:00:00,17.78,17.81,17.78,17.8,135352.0,11.9194,11.9395,11.9194,11.9328,135352.0
2018-09-06 15:05:00,17.8,17.8,17.77,17.79,115246.0,11.9328,11.9328,11.9126,11.9261,115246.0
2018-09-06 15:10:00,17.79,17.8,17.78,17.8,76905.0,11.9261,11.9328,11.9194,11.9328,76905.0
2018-09-06 15:15:00,17.8,17.8,17.74,17.74,134466.0,11.9328,11.9328,11.8925,11.8925,134466.0
2018-09-06 15:20:00,17.74,17.75,17.73,17.75,86218.0,11.8925,11.8992,11.8858,11.8992,86218.0
2018-09-06 15:25:00,17.74,17.75,17.73,17.75,211560.0,11.8925,11.8992,11.8858,11.8992,211560.0
2018-09-06 15:30:00,17.75,17.75,17.72,17.72,97047.0,11.8992,11.8992,11.8791,11.8791,97047.0
2018-09-06 15:35:00,17.72,17.73,17.71,17.72,113336.0,11.8791,11.8858,11.8724,11.8791,113336.0
2018-09-06 15:40:00,17.72,17.73,17.69,17.7,219159.0,11.8791,11.8858,11.859,11.8657,219159.0
2018-09-06 15:45:00,17.7,17.7,17.69,17.69,87823.0,11.8657,11.8657,11.859,11.859,87823.0
2018-09-06 15:50:00,17.69,17.7,17.68,17.69,249430.0,11.859,11.8657,11.8523,11.859,249430.0
2018-09-06 15:55:00,17.7,17.7,17.67,17.67,698540.0,11.8657,11.8657,11.8456,11.8456,698540.0
2018-09-07 09:30:00,17.56,17.63,17.51,17.59,433870.0,11.7719,11.8188,11.7384,11.792,433870.0
2018-09-07 09:35:00,17.59,17.68,17.58,17.68,207595.0,11.792,11.8523,11.7853,11.8523,207595.0
2018-09-07 09:40:00,17.68,17.71,17.64,17.65,178391.0,11.8523,11.8724,11.8255,11.8322,178391.0
2018-09-07 09:45:00,17.64,17.69,17.62,17.65,88538.0,11.8255,11.859,11.8121,11.8322,88538.0
2018-09-07 09:50:00,17.64,17.69,17.64,17.68,67182.0,11.8255,11.859,11.8255,11.8523,67182.0
2018-09-07 09:55:00,17.68,17.71,17.67,17.7,82384.0,11.8523,11.8724,11.8456,11.8657,82384.0
2018-09-07 10:00:00,17.7,17.74,17.7,17.73,146739.0,11.8657,11.8925,11.8657,11.8858,146739.0
2018-09-07 10:05:00,17.73,17.74,17.7,17.71,146690.0,11.8858,11.8925,11.8657,11.8724,146690.0
2018-09-07 10:10:00,17.71,17.71,17.68,17.68,45562.0,11.8724,11.8724,11.8523,11.8523,45562.0
2018-09-07 10:15:00,17.69,17.7,17.67,17.68,90057.0,11.859,11.8657,11.8456,11.8523,90057.0
2018-09-07 10:20:00,17.68,17.74,17.67,17.73,63223.0,11.8523,11.8925,11.8456,11.8858,63223.0
2018-09-07 10:25:00,17.73,17.74,17.7,17.71,69102.0,11.8858,11.8925,11.8657,11.8724,69102.0
2018-09-07 10:30:00,17.72,17.73,17.71,17.73,66804.0,11.8791,11.8858,11.8724,11.8858,66804.0
2018-09-07 10:35:00,17.73,17.73,17.7,17.73,61580.0,11.8858,11.8858,11.8657,11.8858,61580.0
2018-09-07 10:40:00,17.73,17.73,17.7,17.71,49574.0,11.8858,11.8858,11.8657,11.8724,49574.0
2018-09-07 10:45:00,17.71,17.76,17.7,17.75,95048.0,11.8724,11.9059,11.8657,11.8992,95048.0
2018-09-07 10:50:00,17.76,17.76,17.75,17.76,37932.0,11.9059,11.9059,11.8992,11.9059,37932.0
2018-09-07 10:55:00,17.76,17.79,17.75,17.79,297305.0,11.9059,11.9261,11.8992,11.9261,297305.0
2018-09-07 11:00:00,17.79,17.81,17.77,17.78,113872.0,11.9261,11.9395,11.9126,11.9194,113872.0
2018-09-07 11:05:00,17.78,17.79,17.77,17.79,42428.0,11.9194,11.9261,11.9126,11.9261,42428.0
2018-09-07 11:10:00,17.79,17.79,17.74,17.78,78669.0,11.9261,11.9261,11.8925,11.9194,78669.0
2018-09-07 11:15:00,17.77,17.82,17.76,17.8,230146.0,11.9126,11.9462,11.9059,11.9328,230146.0
2018-09-07 11:20:00,17.8,17.81,17.77,17.78,79471.0,11.9328,11.9395,11.9126,11.9194,79471.0
2018-09-07 11:25:00,17.78,17.81,17.77,17.81,66852.0,11.9194,11.9395,11.9126,11.9395,66852.0
2018-09-07 11:30:00,17.81,17.83,17.8,17.83,89593.0,11.9395,11.9529,11.9328,11.9529,89593.0
2018-09-07 11:35:00,17.83,17.83,17.79,17.8,67236.0,11.9529,11.9529,11.9261,11.9328,67236.0
2018-09-07 11:40:00,17.8,17.81,17.75,17.78,252880.0,11.9328,11.9395,11.8992,11.9194,252880.0
2018-09-07 11:45:00,17.78,17.79,17.76,17.77,146525.0,11.9194,11.9261,11.9059,11.9126,146525.0
2018-09-07 11:50:00,17.77,17.77,17.75,17.76,56222.0,11.9126,11.9126,11.8992,11.9059,56222.0
2018-09-07 11:55:00,17.77,17.77,17.74,17.74,29326.0,11.9126,11.9126,11.8925,11.8925,29326.0
2018-09-07 12:00:00,17.74,17.75,17.73,17.73,65349.0,11.8925,11.8992,11.8858,11.8858,65349.0
2018-09-07 12:05:00,17.73,17.76,17.7,17.71,103939.0,11.8858,11.9059,11.8657,11.8724,103939.0
2018-09-07 12:10:00,17.71,17.74,17.69,17.73,145936.0,11.8724,11.8925,11.859,11.8858,145936.0
2018-09-07 12:15:00,17.73,17.74,17.69,17.7,69831.0,11.8858,11.8925,11.859,11.8657,69831.0
2018-09-07 12:20:00,17.7,17.71,17.68,17.7,57048.0,11.8657,11.8724,11.8523,11.8657,57048.0
2018-09-07 12:25:00,17.7,17.71,17.69,17.69,30422.0,11.8657,11.8724,11.859,11.859,30422.0
2018-09-07 12:30:00,17.69,17.71,17.69,17.7,49077.0,11.859,11.8724,11.859,11.8657,49077.0
2018-09-07 12:35:00,17.69,17.7,17.67,17.68,103280.0,11.859,11.8657,11.8456,11.8523,103280.0
2018-09-07 12:40:00,17.68,17.68,17.65,17.67,104201.0,11.8523,11.8523,11.8322,11.8456,104201.0
2018-09-07 12:45:00,17.66,17.7,17.66,17.69,67340.0,11.8389,11.8657,11.8389,11.859,67340.0
2018-09-07 12:50:00,17.69,17.72,17.69,17.7,93751.0,11.859,11.8791,11.859,11.8657,93751.0
2018-09-07 12:55:00,17.71,17.71,17.68,17.69,57139.0,11.8724,11.8724,11.8523,11.859,57139.0
2018-09-07 13:00:00,17.69,17.7,17.68,17.69,36229.0,11.859,11.8657,11.8523,11.859,36229.0
2018-09-07 13:05:00,17.7,17.7,17.69,17.7,32802.0,11.8657,11.8657,11.859,11.8657,32802.0
2018-09-07 13:10:00,17.7,17.7,17.68,17.69,39899.0,11.8657,11.8657,11.8523,11.859,39899.0
2018-09-07 13:15:00,17.68,17.69,17.67,17.69,50988.0,11.8523,11.859,11.8456,11.859,50988.0
2018-09-07 13:20:00,17.69,17.69,17.68,17.69,52832.0,11.859,11.859,11.8523,11.859,52832.0
2018-09-07 13:25:00,17.68,17.7,17.68,17.7,42352.0,11.8523,11.8657,11.8523,11.8657,42352.0
2018-09-07 13:30:00,17.7,17.71,17.69,17.7,55522.0,11.8657,11.8724,11.859,11.8657,55522.0
2018-09-07 13:35:00,17.7,17.71,17.69,17.7,45684.0,11.8657,11.8724,11.859,11.8657,45684.0
2018-09-07 13:40:00,17.7,17.71,17.69,17.71,38517.0,11.8657,11.8724,11.859,11.8724,38517.0
2018-09-07 13:45:00,17.71,17.72,17.7,17.7,79098.0,11.8724,11.8791,11.8657,11.8657,79098.0
2018-09-07 13:50:00,17.71,17.73,17.7,17.71,60598.0,11.8724,11.8858,11.8657,11.8724,60598.0
2018-09-07 13:55:00,17.71,17.72,17.7,17.72,52862.0,11.8724,11.8791,11.8657,11.8791,52862.0
2018-09-07 14:00:00,17.71,17.71,17.7,17.7,20312.0,11.8724,11.8724,11.8657,11.8657,20312.0
2018-09-07 14:05:00,17.71,17.71,17.69,17.71,54527.0,11.8724,11.8724,11.859,11.8724,54527.0
2018-09-07 14:10:00,17.71,17.73,17.7,17.73,88018.0,11.8724,11.8858,11.8657,11.8858,88018.0
2018-09-07 14:15:00,17.73,17.73,17.7,17.7,99660.0,11.8858,11.8858,11.8657,11.8657,99660.0
2018-09-07 14:20:00,17.7,17.71,17.7,17.71,32509.0,11.8657,11.8724,11.8657,11.8724,32509.0
2018-09-07 14:25:00,17.71,17.75,17.7,17.75,132105.0,11.8724,11.8992,11.8657,11.8992,132105.0
2018-09-07 14:30:00,17.75,17.75,17.73,17.73,49443.0,11.8992,11.8992,11.8858,11.8858,49443.0
2018-09-07 14:35:00,17.73,17.75,17.73,17.75,40901.0,11.8858,11.8992,11.8858,11.8992,40901.0
2018-09-07 14:40:00,17.75,17.75,17.74,17.75,44236.0,11.8992,11.8992,11.8925,11.8992,44236.0
2018-09-07 14:45:00,17.75,17.76,17.74,17.76,100588.0,11.8992,11.9059,11.8925,11.9059,100588.0
2018-09-07 14:50:00,17.75,17.76,17.75,17.76,41263.0,11.8992,11.9059,11.8992,11.9059,41263.0
2018-09-07 14:55:00,17.76,17.78,17.75,17.78,143417.0,11.9059,11.9194,11.8992,11.9194,143417.0
2018-09-07 15:00:00,17.77,17.78,17.77,17.77,47706.0,11.9126,11.9194,11.9126,11.9126,47706.0
2018-09-07 15:05:00,17.78,17.78,17.77,17.77,47480.0,11.9194,11.9194,11.9126,11.9126,47480.0
2018-09-07 15:10:00,17.78,17.79,17.77,17.79,79967.0,11.9194,11.9261,11.9126,11.9261,79967.0
2018-09-07 15:15:00,17.79,17.79,17.77,17.77,70269.0,11.9261,11.9261,11.9126,11.9126,70269.0
2018-09-07 15:20:00,17.78,17.78,17.76,17.76,76434.0,11.9194,11.9194,11.9059,11.9059,76434.0
2018-09-07 15:25:00,17.77,17.8,17.76,17.8,120659.0,11.9126,11.9328,11.9059,11.9328,120659.0
2018-09-07 15:30:00,17.8,17.82,17.78,17.82,191976.0,11.9328,11.9462,11.9194,11.9462,191976.0
2018-09-07 15:35:00,17.82,17.83,17.8,17.8,158700.0,11.9462,11.9529,11.9328,11.9328,158700.0
2018-09-07 15:40:00,17.8,17.81,17.79,17.8,123713.0,11.9328,11.9395,11.9261,11.9328,123713.0
2018-09-07 15:45:00,17.79,17.8,17.78,17.79,166293.0,11.9261,11.9328,11.9194,11.9261,166293.0
2018-09-07 15:50:00,17.79,17.81,17.79,17.81,321413.0,11.9261,11.9395,11.9261,11.9395,321413.0
2018-09-07 15:55:00,17.81,17.86,17.81,17.82,817619.0,11.9395,11.973,11.9395,11.9462,817619.0
2018-09-10 09:30:00,17.87,17.97,17.86,17.97,327060.0,11.9797,12.0467,11.973,12.0467,327060.0
2018-09-10 09:35:00,17.96,17.97,17.89,17.89,117523.0,12.04,12.0467,11.9931,11.9931,117523.0
2018-09-10 09:40:00,17.9,17.93,17.88,17.91,118795.0,11.9998,12.0199,11.9864,12.0065,118795.0
2018-09-10 09:45:00,17.91,17.95,17.91,17.95,110419.0,12.0065,12.0333,12.0065,12.0333,110419.0
2018-09-10 09:50:00,17.94,17.95,17.9,17.91,129798.0,12.0266,12.0333,11.9998,12.0065,129798.0
2018-09-10 09:55:00,17.91,18.01,17.9,17.94,575131.0,12.0065,12.0735,11.9998,12.0266,575131.0
2018-09-10 10:00:00,17.94,17.95,17.89,17.89,145282.0,12.0266,12.0333,11.9931,11.9931,145282.0
2018-09-10 10:05:00,17.89,17.91,17.88,17.88,54120.0,11.9931,12.0065,11.9864,11.9864,54120.0
2018-09-10 10:10:00,17.88,17.89,17.86,17.86,33421.0,11.9864,11.9931,11.973,11.973,33421.0
2018-09-10 10:15:00,17.86,17.87,17.83,17.87,131287.0,11.973,11.9797,11.9529,11.9797,131287.0
2018-09-10 10:20:00,17.87,17.91,17.86,17.89,63731.0,11.9797,12.0065,11.973,11.9931,63731.0
2018-09-10 10:25:00,17.89,17.91,17.88,17.91,137286.0,11.9931,12.0065,11.9864,12.0065,137286.0
2018-09-10 10:30:00,17.9,17.91,17.88,17.9,144826.0,11.9998,12.0065,11.9864,11.9998,144826.0
2018-09-10 10:35:00,17.91,17.92,17.85,17.88,252070.0,12.0065,12.0132,11.9663,11.9864,252070.0
2018-09-10 10:40:00,17.88,17.89,17.87,17.88,80580.0,11.9864,11.9931,11.9797,11.9864,80580.0
2018-09-10 10:45:00,17.87,17.88,17.84,17.85,137413.0,11.9797,11.9864,11.9596,11.9663,137413.0
2018-09-10 10:50:00,17.85,17.87,17.79,17.8,284829.0,11.9663,11.9797,11.9261,11.9328,284829.0
2018-09-10 10:55:00,17.81,17.81,17.78,17.78,75256.0,11.9395,11.9395,11.9194,11.9194,75256.0
2018-09-10 11:00:00,17.78,17.8,17.76,17.8,74865.0,11.9194,11.9328,11.9059,11.9328,74865.0
2018-09-10 11:05:00,17.8,17.8,17.77,17.79,50513.0,11.9328,11.9328,11.9126,11.9261,50513.0
2018-09-10 11:10:00,17.79,17.82,17.78,17.82,94081.0,11.9261,11.9462,11.9194,11.9462,94081.0
2018-09-10 11:15:00,17.82,17.82,17.8,17.82,54956.0,11.9462,11.9462,11.9328,11.9462,54956.0
2018-09-10 11:20:00,17.82,17.82,17.8,17.81,35275.0,11.9462,11.9462,11.9328,11.9395,35275.0
2018-09-10 11:25:00,17.81,17.82,17.8,17.8,23105.0,11.9395,11.9462,11.9328,11.9328,23105.0
2018-09-10 11:30:00,17.8,17.81,17.79,17.8,53173.0,11.9328,11.9395,11.9261,11.9328,53173.0
2018-09-10 11:35:00,17.8,17.81,17.76,17.77,40393.0,11.9328,11.9395,11.9059,11.9126,40393.0
2018-09-10 11:40:00,17.77,17.79,17.76,17.78,65034.0,11.9126,11.9261,11.9059,11.9194,65034.0
2018-09-10 11:45:00,17.78,17.79,17.78,17.79,26955.0,11.9194,11.9261,11.9194,11.9261,26955.0
2018-09-10 11:50:00,17.79,17.82,17.78,17.82,96724.0,11.9261,11.9462,11.9194,11.9462,96724.0
2018-09-10 11:55:00,17.82,17.82,17.77,17.77,92079.0,11.9462,11.9462,11.9126,11.9126,92079.0
2018-09-10 12:00:00,17.78,17.78,17.72,17.73,81643.0,11.9194,11.9194,11.8791,11.8858,81643.0
2018-09-10 12:05:00,17.73,17.76,17.72,17.76,41659.0,11.8858,11.9059,11.8791,11.9059,41659.0
2018-09-10 12:10:00,17.76,17.78,17.75,17.78,184813.0,11.9059,11.9194,11.8992,11.9194,184813.0
2018-09-10 12:15:00,17.78,17.8,17.77,17.78,125682.0,11.9194,11.9328,11.9126,11.9194,125682.0
2018-09-10 12:20:00,17.78,17.78,17.77,17.78,13432.0,11.9194,11.9194,11.9126,11.9194,13432.0
2018-09-10 12:25:00,17.78,17.79,17.77,17.78,54263.0,11.9194,11.9261,11.9126,11.9194,54263.0
2018-09-10 12:30:00,17.79,17.8,17.78,17.8,43843.0,11.9261,11.9328,11.9194,11.9328,43843.0
2018-09-10 12:35:00,17.8,17.83,17.79,17.83,65506.0,11.9328,11.9529,11.9261,11.9529,65506.0
2018-09-10 12:40:00,17.83,17.84,17.82,17.82,73760.0,11.9529,11.9596,11.9462,11.9462,73760.0
2018-09-10 12:45:00,17.82,17.83,17.79,17.8,47965.0,11.9462,11.9529,11.9261,11.9328,47965.0
2018-09-10 12:50:00,17.8,17.8,17.77,17.79,53471.0,11.9328,11.9328,11.9126,11.9261,53471.0
2018-09-10 12:55:00,17.8,17.8,17.79,17.8,13869.0,11.9328,11.9328,11.9261,11.9328,13869.0
2018-09-10 13:00:00,17.8,17.8,17.79,17.8,21216.0,11.9328,11.9328,11.9261,11.9328,21216.0
2018-09-10 13:05:00,17.8,17.8,17.77,17.77,53162.0,11.9328,11.9328,11.9126,11.9126,53162.0
2018-09-10 13:10:00,17.78,17.78,17.76,17.78,62047.0,11.9194,11.9194,11.9059,11.9194,62047.0
2018-09-10 13:15:00,17.78,17.79,17.77,17.78,56816.0,11.9194,11.9261,11.9126,11.9194,56816.0
2018-09-10 13:20:00,17.78,17.78,17.77,17.78,25545.0,11.9194,11.9194,11.9126,11.9194,25545.0
2018-09-10 13:25:00,17.77,17.78,17.77,17.78,41568.0,11.9126,11.9194,11.9126,11.9194,41568.0
2018-09-10 13:30:00,17.78,17.78,17.74,17.75,95596.0,11.9194,11.9194,11.8925,11.8992,95596.0
2018-09-10 13:35:00,17.75,17.75,17.74,17.75,42852.0,11.8992,11.8992,11.8925,11.8992,42852.0
2018-09-10 13:40:00,17.74,17.77,17.74,17.76,75085.0,11.8925,11.9126,11.8925,11.9059,75085.0
2018-09-10 13:45:00,17.76,17.76,17.73,17.74,41762.0,11.9059,11.9059,11.8858,11.8925,41762.0
2018-09-10 13:50:00,17.73,17.75,17.73,17.75,65545.0,11.8858,11.8992,11.8858,11.8992,65545.0
2018-09-10 13:55:00,17.75,17.77,17.74,17.77,75727.0,11.8992,11.9126,11.8925,11.9126,75727.0
2018-09-10 14:00:00,17.76,17.77,17.75,17.77,46277.0,11.9059,11.9126,11.8992,11.9126,46277.0
2018-09-10 14:05:00,17.77,17.77,17.76,17.77,30273.0,11.9126,11.9126,11.9059,11.9126,30273.0
2018-09-10 14:10:00,17.77,17.77,17.76,17.77,41745.0,11.9126,11.9126,11.9059,11.9126,41745.0
2018-09-10 14:15:00,17.77,17.78,17.76,17.77,74525.0,11.9126,11.9194,11.9059,11.9126,74525.0
2018-09-10 14:20:00,17.77,17.77,17.75,17.75,63925.0,11.9126,11.9126,11.8992,11.8992,63925.0
2018-09-10 14:25:00,17.75,17.76,17.74,17.76,59310.0,11.8992,11.9059,11.8925,11.9059,59310.0
2018-09-10 14:30:00,17.76,17.76,17.75,17.76,36828.0,11.9059,11.9059,11.8992,11.9059,36828.0
2018-09-10 14:35:00,17.76,17.78,17.75,17.77,130196.0,11.9059,11.9194,11.8992,11.9126,130196.0
2018-09-10 14:40:00,17.77,17.77,17.74,17.75,97865.0,11.9126,11.9126,11.8925,11.8992,97865.0
2018-09-10 14:45:00,17.75,17.75,17.73,17.73,92303.0,11.8992,11.8992,11.8858,11.8858,92303.0
2018-09-10 14:50:00,17.73,17.74,17.7,17.7,135476.0,11.8858,11.8925,11.8657,11.8657,135476.0
2018-09-10 14:55:00,17.71,17.71,17.68,17.7,123317.0,11.8724,11.8724,11.8523,11.8657,123317.0
2018-09-10 15:00:00,17.71,17.71,17.7,17.71,71503.0,11.8724,11.8724,11.8657,11.8724,71503.0
2018-09-10 15:05:00,17.71,17.72,17.7,17.71,73358.0,11.8724,11.8791,11.8657,11.8724,73358.0
2018-09-10 15:10:00,17.72,17.72,17.71,17.72,54988.0,11.8791,11.8791,11.8724,11.8791,54988.0
2018-09-10 15:15:00,17.71,17.73,17.71,17.73,85516.0,11.8724,11.8858,11.8724,11.8858,85516.0
2018-09-10 15:20:00,17.73,17.73,17.72,17.73,70084.0,11.8858,11.8858,11.8791,11.8858,70084.0
2018-09-10 15:25:00,17.73,17.73,17.72,17.73,33870.0,11.8858,11.8858,11.8791,11.8858,33870.0
2018-09-10 15:30:00,17.73,17.73,17.69,17.7,127918.0,11.8858,11.8858,11.859,11.8657,127918.0
2018-09-10 15:35:00,17.7,17.73,17.69,17.71,167641.0,11.8657,11.8858,11.859,11.8724,167641.0
2018-09-10 15:40:00,17.7,17.71,17.69,17.7,97924.0,11.8657,11.8724,11.859,11.8657,97924.0
2018-09-10 15:45:00,17.7,17.72,17.69,17.71,205793.0,11.8657,11.8791,11.859,11.8724,205793.0
2018-09-10 15:50:00,17.71,17.72,17.7,17.71,176792.0,11.8724,11.8791,11.8657,11.8724,176792.0
2018-09-10 15:55:00,17.71,17.71,17.69,17.69,773118.0,11.8724,11.8724,11.859,11.859,773118.0
2018-09-11 09:30:00,17.68,17.76,17.6,17.72,256626.0,11.8523,11.9059,11.7987,11.8791,256626.0
2018-09-11 09:35:00,17.71,17.75,17.68,17.73,58134.0,11.8724,11.8992,11.8523,11.8858,58134.0
2018-09-11 09:40:00,17.73,17.75,17.7,17.73,50787.0,11.8858,11.8992,11.8657,11.8858,50787.0
2018-09-11 09:45:00,17.73,17.78,17.72,17.77,83302.0,11.8858,11.9194,11.8791,11.9126,83302.0
2018-09-11 09:50:00,17.77,17.79,17.75,17.77,94416.0,11.9126,11.9261,11.8992,11.9126,94416.0
2018-09-11 09:55:00,17.77,17.81,17.77,17.79,56617.0,11.9126,11.9395,11.9126,11.9261,56617.0
2018-09-11 10:00:00,17.8,17.83,17.78,17.82,64033.0,11.9328,11.9529,11.9194,11.9462,64033.0
2018-09-11 10:05:00,17.82,17.88,17.81,17.87,60149.0,11.9462,11.9864,11.9395,11.9797,60149.0
2018-09-11 10:10:00,17.87,17.88,17.85,17.87,79796.0,11.9797,11.9864,11.9663,11.9797,79796.0
2018-09-11 10:15:00,17.87,17.88,17.84,17.85,78731.0,11.9797,11.9864,11.9596,11.9663,78731.0
2018-09-11 10:20:00,17.86,17.89,17.84,17.89,47981.0,11.973,11.9931,11.9596,11.9931,47981.0
2018-09-11 10:25:00,17.89,17.89,17.88,17.89,28241.0,11.9931,11.9931,11.9864,11.9931,28241.0
2018-09-11 10:30:00,17.89,17.89,17.85,17.86,69307.0,11.9931,11.9931,11.9663,11.973,69307.0
2018-09-11 10:35:00,17.85,17.88,17.85,17.87,32352.0,11.9663,11.9864,11.9663,11.9797,32352.0
2018-09-11 10:40:00,17.88,17.88,17.84,17.85,56027.0,11.9864,11.9864,11.9596,11.9663,56027.0
2018-09-11 10:45:00,17.84,17.86,17.83,17.84,42225.0,11.9596,11.973,11.9529,11.9596,42225.0
2018-09-11 10:50:00,17.83,17.84,17.81,17.83,77373.0,11.9529,11.9596,11.9395,11.9529,77373.0
2018-09-11 10:55:00,17.82,17.85,17.82,17.84,34668.0,11.9462,11.9663,11.9462,11.9596,34668.0
2018-09-11 11:00:00,17.84,17.88,17.83,17.88,87988.0,11.9596,11.9864,11.9529,11.9864,87988.0
2018-09-11 11:05:00,17.88,17.9,17.87,17.9,55774.0,11.9864,11.9998,11.9797,11.9998,55774.0
2018-09-11 11:10:00,17.9,17.9,17.86,17.87,139122.0,11.9998,11.9998,11.973,11.9797,139122.0
2018-09-11 11:15:00,17.86,17.9,17.86,17.89,51573.0,11.973,11.9998,11.973,11.9931,51573.0
2018-09-11 11:20:00,17.89,17.92,17.89,17.89,153492.0,11.9931,12.0132,11.9931,11.9931,153492.0
2018-09-11 11:25:00,17.89,17.92,17.89,17.9,37251.0,11.9931,12.0132,11.9931,11.9998,37251.0
2018-09-11 11:30:00,17.9,17.92,17.9,17.91,50835.0,11.9998,12.0132,11.9998,12.0065,50835.0
2018-09-11 11:35:00,17.91,17.91,17.89,17.89,30920.0,12.0065,12.0065,11.9931,11.9931,30920.0
2018-09-11 11:40:00,17.89,17.9,17.88,17.89,29730.0,11.9931,11.9998,11.9864,11.9931,29730.0
2018-09-11 11:45:00,17.88,17.89,17.87,17.89,36226.0,11.9864,11.9931,11.9797,11.9931,36226.0
2018-09-11 11:50:00,17.89,17.92,17.88,17.91,71376.0,11.9931,12.0132,11.9864,12.0065,71376.0
2018-09-11 11:55:00,17.91,17.94,17.89,17.94,149183.0,12.0065,12.0266,11.9931,12.0266,149183.0
2018-09-11 12:00:00,17.94,17.97,17.93,17.97,140847.0,12.0266,12.0467,12.0199,12.0467,140847.0
2018-09-11 12:05:00,17.97,17.98,17.96,17.98,26926.0,12.0467,12.0534,12.04,12.0534,26926.0
2018-09-11 12:10:00,17.98,17.99,17.95,17.96,80457.0,12.0534,12.0601,12.0333,12.04,80457.0
2018-09-11 12:15:00,17.96,17.96,17.94,17.95,89502.0,12.04,12.04,12.0266,12.0333,89502.0
2018-09-11 12:20:00,17.95,17.95,17.94,17.94,38644.0,12.0333,12.0333,12.0266,12.0266,38644.0
2018-09-11 12:25:00,17.95,17.96,17.93,17.96,64831.0,12.0333,12.04,12.0199,12.04,64831.0
2018-09-11 12:30:00,17.96,17.97,17.95,17.97,58532.0,12.04,12.0467,12.0333,12.0467,58532.0
2018-09-11 12:35:00,17.97,17.99,17.96,17.99,46224.0,12.0467,12.0601,12.04,12.0601,46224.0
2018-09-11 12:40:00,17.99,17.99,17.97,17.98,59977.0,12.0601,12.0601,12.0467,12.0534,59977.0
2018-09-11 12:45:00,17.98,17.98,17.96,17.96,40244.0,12.0534,12.0534,12.04,12.04,40244.0
2018-09-11 12:50:00,17.96,17.98,17.96,17.97,56322.0,12.04,12.0534,12.04,12.0467,56322.0
2018-09-11 12:55:00,17.96,17.97,17.95,17.96,57847.0,12.04,12.0467,12.0333,12.04,57847.0
2018-09-11 13:00:00,17.97,17.97,17.96,17.96,30042.0,12.0467,12.0467,12.04,12.04,30042.0
2018-09-11 13:05:00,17.96,17.97,17.96,17.96,40379.0,12.04,12.0467,12.04,12.04,40379.0
2018-09-11 13:10:00,17.96,17.98,17.96,17.96,94329.0,12.04,12.0534,12.04,12.04,94329.0
2018-09-11 13:15:00,17.96,18.01,17.96,18.01,125422.0,12.04,12.0735,12.04,12.0735,125422.0
2018-09-11 13:20:00,18.01,18.01,17.99,17.99,62702.0,12.0735,12.0735,12.0601,12.0601,62702.0
2018-09-11 13:25:00,18.0,18.0,17.97,17.97,46136.0,12.0668,12.0668,12.0467,12.0467,46136.0
2018-09-11 13:30:00,17.98,17.98,17.96,17.96,50612.0,12.0534,12.0534,12.04,12.04,50612.0
2018-09-11 13:35:00,17.96,17.98,17.95,17.95,80066.0,12.04,12.0534,12.0333,12.0333,80066.0
2018-09-11 13:40:00,17.95,17.96,17.92,17.93,146540.0,12.0333,12.04,12.0132,12.0199,146540.0
2018-09-11 13:45:00,17.93,17.93,17.9,17.91,68057.0,12.0199,12.0199,11.9998,12.0065,68057.0
2018-09-11 13:50:00,17.91,17.93,17.9,17.93,110163.0,12.0065,12.0199,11.9998,12.0199,110163.0
2018-09-11 13:55:00,17.93,17.94,17.92,17.94,38633.0,12.0199,12.0266,12.0132,12.0266,38633.0
2018-09-11 14:00:00,17.93,17.97,17.93,17.96,178204.0,12.0199,12.0467,12.0199,12.04,178204.0
2018-09-11 14:05:00,17.96,17.97,17.94,17.96,210099.0,12.04,12.0467,12.0266,12.04,210099.0
2018-09-11 14:10:00,17.97,17.99,17.96,17.99,113961.0,12.0467,12.0601,12.04,12.0601,113961.0
2018-09-11 14:15:00,17.99,18.0,17.98,18.0,233115.0,12.0601,12.0668,12.0534,12.0668,233115.0
2018-09-11 14:20:00,17.99,18.0,17.99,17.99,58170.0,12.0601,12.0668,12.0601,12.0601,58170.0
2018-09-11 14:25:00,18.0,18.03,17.99,18.03,130572.0,12.0668,12.0869,12.0601,12.0869,130572.0
2018-09-11 14:30:00,18.03,18.09,18.02,18.07,242220.0,12.0869,12.1272,12.0802,12.1138,242220.0
2018-09-11 14:35:00,18.08,18.11,18.07,18.1,551303.0,12.1205,12.1406,12.1138,12.1339,551303.0
2018-09-11 14:40:00,18.1,18.1,18.04,18.05,211246.0,12.1339,12.1339,12.0937,12.1004,211246.0
2018-09-11 14:45:00,18.05,18.09,18.04,18.07,209807.0,12.1004,12.1272,12.0937,12.1138,209807.0
2018-09-11 14:50:00,18.07,18.09,18.07,18.09,133169.0,12.1138,12.1272,12.1138,12.1272,133169.0
2018-09-11 14:55:00,18.09,18.09,18.05,18.05,161061.0,12.1272,12.1272,12.1004,12.1004,161061.0
2018-09-11 15:00:00,18.05,18.06,18.05,18.05,45759.0,12.1004,12.1071,12.1004,12.1004,45759.0
2018-09-11 15:05:00,18.05,18.06,18.05,18.05,59593.0,12.1004,12.1071,12.1004,12.1004,59593.0
2018-09-11 15:10:00,18.05,18.06,18.03,18.04,171903.0,12.1004,12.1071,12.0869,12.0937,171903.0
2018-09-11 15:15:00,18.03,18.04,18.02,18.03,103302.0,12.0869,12.0937,12.0802,12.0869,103302.0
2018-09-11 15:20:00,18.02,18.03,18.01,18.02,111526.0,12.0802,12.0869,12.0735,12.0802,111526.0
2018-09-11 15:25:00,18.01,18.02,18.01,18.01,79261.0,12.0735,12.0802,12.0735,12.0735,79261.0
2018-09-11 15:30:00,18.01,18.01,17.99,18.01,262633.0,12.0735,12.0735,12.0601,12.0735,262633.0
2018-09-11 15:35:00,18.01,18.01,17.98,18.0,141394.0,12.0735,12.0735,12.0534,12.0668,141394.0
2018-09-11 15:40:00,17.99,18.02,17.99,18.01,209310.0,12.0601,12.0802,12.0601,12.0735,209310.0
2018-09-11 15:45:00,18.02,18.02,18.01,18.02,139680.0,12.0802,12.0802,12.0735,12.0802,139680.0
2018-09-11 15:50:00,18.01,18.02,18.01,18.02,260848.0,12.0735,12.0802,12.0735,12.0802,260848.0
2018-09-11 15:55:00,18.02,18.04,18.01,18.02,1608544.0,12.0802,12.0937,12.0735,12.0802,1608544.0
2018-09-12 09:30:00,18.04,18.11,18.03,18.07,321819.0,12.0937,12.1406,12.0869,12.1138,321819.0
2018-09-12 09:35:00,18.07,18.09,18.04,18.07,188997.0,12.1138,12.1272,12.0937,12.1138,188997.0
2018-09-12 09:40:00,18.07,18.11,18.06,18.11,401072.0,12.1138,12.1406,12.1071,12.1406,401072.0
2018-09-12 09:45:00,18.11,18.12,18.05,18.06,179995.0,12.1406,12.1473,12.1004,12.1071,179995.0
2018-09-12 09:50:00,18.05,18.06,18.02,18.04,137549.0,12.1004,12.1071,12.0802,12.0937,137549.0
2018-09-12 09:55:00,18.04,18.06,18.01,18.03,139217.0,12.0937,12.1071,12.0735,12.0869,139217.0
2018-09-12 10:00:00,18.03,18.06,18.01,18.04,88451.0,12.0869,12.1071,12.0735,12.0937,88451.0
2018-09-12 10:05:00,18.04,18.05,18.01,18.04,202381.0,12.0937,12.1004,12.0735,12.0937,202381.0
2018-09-12 10:10:00,18.04,18.07,18.01,18.05,499910.0,12.0937,12.1138,12.0735,12.1004,499910.0
2018-09-12 10:15:00,18.05,18.08,18.05,18.07,59194.0,12.1004,12.1205,12.1004,12.1138,59194.0
2018-09-12 10:20:00,18.07,18.09,18.06,18.07,65926.0,12.1138,12.1272,12.1071,12.1138,65926.0
2018-09-12 10:25:00,18.07,18.1,18.07,18.09,124517.0,12.1138,12.1339,12.1138,12.1272,124517.0
2018-09-12 10:30:00,18.09,18.13,18.08,18.09,237906.0,12.1272,12.154,12.1205,12.1272,237906.0
2018-09-12 10:35:00,18.1,18.12,18.08,18.11,122485.0,12.1339,12.1473,12.1205,12.1406,122485.0
2018-09-12 10:40:00,18.11,18.13,18.1,18.1,56312.0,12.1406,12.154,12.1339,12.1339,56312.0
2018-09-12 10:45:00,18.11,18.13,18.1,18.12,41881.0,12.1406,12.154,12.1339,12.1473,41881.0
2018-09-12 10:50:00,18.13,18.15,18.12,18.14,192498.0,12.154,12.1674,12.1473,12.1607,192498.0
2018-09-12 10:55:00,18.14,18.19,18.14,18.17,585473.0,12.1607,12.1942,12.1607,12.1808,585473.0
2018-09-12 11:00:00,18.18,18.18,18.13,18.15,195070.0,12.1875,12.1875,12.154,12.1674,195070.0
2018-09-12 11:05:00,18.15,18.16,18.14,18.15,137033.0,12.1674,12.1741,12.1607,12.1674,137033.0
2018-09-12 11:10:00,18.15,18.18,18.13,18.18,143927.0,12.1674,12.1875,12.154,12.1875,143927.0
2018-09-12 11:15:00,18.17,18.18,18.15,18.18,281131.0,12.1808,12.1875,12.1674,12.1875,281131.0
2018-09-12 11:20:00,18.17,18.19,18.13,18.14,123232.0,12.1808,12.1942,12.154,12.1607,123232.0
2018-09-12 11:25:00,18.14,18.15,18.1,18.11,89365.0,12.1607,12.1674,12.1339,12.1406,89365.0
2018-09-12 11:30:00,18.11,18.12,18.07,18.07,68057.0,12.1406,12.1473,12.1138,12.1138,68057.0
2018-09-12 11:35:00,18.07,18.09,18.06,18.09,98721.0,12.1138,12.1272,12.1071,12.1272,98721.0
2018-09-12 11:40:00,18.09,18.09,18.05,18.05,97228.0,12.1272,12.1272,12.1004,12.1004,97228.0
2018-09-12 11:45:00,18.05,18.06,18.05,18.06,13069.0,12.1004,12.1071,12.1004,12.1071,13069.0
2018-09-12 11:50:00,18.05,18.07,18.03,18.05,100731.0,12.1004,12.1138,12.0869,12.1004,100731.0
2018-09-12 11:55:00,18.05,18.07,18.04,18.06,62990.0,12.1004,12.1138,12.0937,12.1071,62990.0
2018-09-12 12:00:00,18.05,18.07,18.05,18.07,36487.0,12.1004,12.1138,12.1004,12.1138,36487.0
2018-09-12 12:05:00,18.07,18.1,18.05,18.05,128790.0,12.1138,12.1339,12.1004,12.1004,128790.0
2018-09-12 12:10:00,18.05,18.08,18.05,18.07,34124.0,12.1004,12.1205,12.1004,12.1138,34124.0
2018-09-12 12:15:00,18.07,18.08,18.05,18.05,34114.0,12.1138,12.1205,12.1004,12.1004,34114.0
2018-09-12 12:20:00,18.05,18.07,18.04,18.07,68593.0,12.1004,12.1138,12.0937,12.1138,68593.0
2018-09-12 12:25:00,18.07,18.08,18.06,18.07,26610.0,12.1138,12.1205,12.1071,12.1138,26610.0
2018-09-12 12:30:00,18.07,18.08,18.07,18.07,19939.0,12.1138,12.1205,12.1138,12.1138,19939.0
2018-09-12 12:35:00,18.07,18.1,18.07,18.1,69371.0,12.1138,12.1339,12.1138,12.1339,69371.0
2018-09-12 12:40:00,18.1,18.11,18.08,18.09,43244.0,12.1339,12.1406,12.1205,12.1272,43244.0
2018-09-12 12:45:00,18.09,18.09,18.07,18.09,32299.0,12.1272,12.1272,12.1138,12.1272,32299.0
2018-09-12 12:50:00,18.09,18.1,18.08,18.1,32683.0,12.1272,12.1339,12.1205,12.1339,32683.0
2018-09-12 12:55:00,18.1,18.11,18.09,18.09,34774.0,12.1339,12.1406,12.1272,12.1272,34774.0
2018-09-12 13:00:00,18.1,18.11,18.09,18.11,26816.0,12.1339,12.1406,12.1272,12.1406,26816.0
2018-09-12 13:05:00,18.11,18.15,18.11,18.12,261216.0,12.1406,12.1674,12.1406,12.1473,261216.0
2018-09-12 13:10:00,18.13,18.16,18.12,18.16,60915.0,12.154,12.1741,12.1473,12.1741,60915.0
2018-09-12 13:15:00,18.16,18.16,18.13,18.14,39852.0,12.1741,12.1741,12.154,12.1607,39852.0
2018-09-12 13:20:00,18.14,18.16,18.14,18.14,38103.0,12.1607,12.1741,12.1607,12.1607,38103.0
2018-09-12 13:25:00,18.14,18.16,18.14,18.16,260103.0,12.1607,12.1741,12.1607,12.1741,260103.0
2018-09-12 13:30:00,18.15,18.16,18.14,18.16,202704.0,12.1674,12.1741,12.1607,12.1741,202704.0
2018-09-12 13:35:00,18.16,18.18,18.14,18.14,176454.0,12.1741,12.1875,12.1607,12.1607,176454.0
2018-09-12 13:40:00,18.14,18.17,18.14,18.16,49419.0,12.1607,12.1808,12.1607,12.1741,49419.0
2018-09-12 13:45:00,18.16,18.17,18.15,18.17,139189.0,12.1741,12.1808,12.1674,12.1808,139189.0
2018-09-12 13:50:00,18.16,18.18,18.15,18.15,104247.0,12.1741,12.1875,12.1674,12.1674,104247.0
2018-09-12 13:55:00,18.16,18.16,18.15,18.15,39672.0,12.1741,12.1741,12.1674,12.1674,39672.0
2018-09-12 14:00:00,18.15,18.19,18.15,18.18,239802.0,12.1674,12.1942,12.1674,12.1875,239802.0
2018-09-12 14:05:00,18.18,18.2,18.18,18.19,164794.0,12.1875,12.2009,12.1875,12.1942,164794.0
2018-09-12 14:10:00,18.19,18.21,18.18,18.19,226114.0,12.1942,12.2076,12.1875,12.1942,226114.0
2018-09-12 14:15:00,18.19,18.22,18.18,18.21,256591.0,12.1942,12.2143,12.1875,12.2076,256591.0
2018-09-12 14:20:00,18.21,18.24,18.21,18.23,150377.0,12.2076,12.2277,12.2076,12.221,150377.0
2018-09-12 14:25:00,18.24,18.24,18.23,18.23,52325.0,12.2277,12.2277,12.221,12.221,52325.0
2018-09-12 14:30:00,18.23,18.24,18.22,18.24,167989.0,12.221,12.2277,12.2143,12.2277,167989.0
2018-09-12 14:35:00,18.23,18.24,18.22,18.23,84643.0,12.221,12.2277,12.2143,12.221,84643.0
2018-09-12 14:40:00,18.22,18.23,18.22,18.23,83090.0,12.2143,12.221,12.2143,12.221,83090.0
2018-09-12 14:45:00,18.23,18.24,18.21,18.23,145021.0,12.221,12.2277,12.2076,12.221,145021.0
2018-09-12 14:50:00,18.24,18.24,18.23,18.24,156296.0,12.2277,12.2277,12.221,12.2277,156296.0
2018-09-12 14:55:00,18.23,18.24,18.23,18.23,66733.0,12.221,12.2277,12.221,12.221,66733.0
2018-09-12 15:00:00,18.23,18.25,18.23,18.24,143344.0,12.221,12.2344,12.221,12.2277,143344.0
2018-09-12 15:05:00,18.25,18.25,18.24,18.25,74925.0,12.2344,12.2344,12.2277,12.2344,74925.0
2018-09-12 15:10:00,18.25,18.25,18.23,18.23,182506.0,12.2344,12.2344,12.221,12.221,182506.0
2018-09-12 15:15:00,18.23,18.26,18.23,18.25,341630.0,12.221,12.2411,12.221,12.2344,341630.0
2018-09-12 15:20:00,18.25,18.27,18.24,18.25,232660.0,12.2344,12.2478,12.2277,12.2344,232660.0
2018-09-12 15:25:00,18.26,18.28,18.25,18.26,190832.0,12.2411,12.2545,12.2344,12.2411,190832.0
2018-09-12 15:30:00,18.27,18.3,18.26,18.27,574667.0,12.2478,12.268,12.2411,12.2478,574667.0
2018-09-12 15:35:00,18.27,18.27,18.21,18.23,134546.0,12.2478,12.2478,12.2076,12.221,134546.0
2018-09-12 15:40:00,18.23,18.23,18.22,18.22,104227.0,12.221,12.221,12.2143,12.2143,104227.0
2018-09-12 15:45:00,18.23,18.23,18.17,18.18,329384.0,12.221,12.221,12.1808,12.1875,329384.0
2018-09-12 15:50:00,18.18,18.2,18.16,18.16,225151.0,12.1875,12.2009,12.1741,12.1741,225151.0
2018-09-12 15:55:00,18.16,18.17,18.14,18.15,737875.0,12.1741,12.1808,12.1607,12.1674,737875.0
2018-09-13 09:30:00,18.21,18.26,18.16,18.24,225376.0,12.2076,12.2411,12.1741,12.2277,225376.0
2018-09-13 09:35:00,18.25,18.25,18.18,18.21,79808.0,12.2344,12.2344,12.1875,12.2076,79808.0
2018-09-13 09:40:00,18.22,18.23,18.19,18.21,58746.0,12.2143,12.221,12.1942,12.2076,58746.0
2018-09-13 09:45:00,18.21,18.21,18.18,18.21,127249.0,12.2076,12.2076,12.1875,12.2076,127249.0
2018-09-13 09:50:00,18.21,18.21,18.19,18.21,50767.0,12.2076,12.2076,12.1942,12.2076,50767.0
2018-09-13 09:55:00,18.2,18.22,18.18,18.2,68726.0,12.2009,12.2143,12.1875,12.2009,68726.0
2018-09-13 10:00:00,18.21,18.27,18.2,18.26,111432.0,12.2076,12.2478,12.2009,12.2411,111432.0
2018-09-13 10:05:00,18.25,18.26,18.22,18.24,105634.0,12.2344,12.2411,12.2143,12.2277,105634.0
2018-09-13 10:10:00,18.25,18.25,18.19,18.19,40909.0,12.2344,12.2344,12.1942,12.1942,40909.0
2018-09-13 10:15:00,18.19,18.21,18.15,18.18,141232.0,12.1942,12.2076,12.1674,12.1875,141232.0
2018-09-13 10:20:00,18.17,18.19,18.16,18.17,73131.0,12.1808,12.1942,12.1741,12.1808,73131.0
2018-09-13 10:25:00,18.17,18.18,18.13,18.16,84638.0,12.1808,12.1875,12.154,12.1741,84638.0
2018-09-13 10:30:00,18.16,18.19,18.15,18.19,40981.0,12.1741,12.1942,12.1674,12.1942,40981.0
2018-09-13 10:35:00,18.19,18.19,18.12,18.14,181268.0,12.1942,12.1942,12.1473,12.1607,181268.0
2018-09-13 10:40:00,18.14,18.15,18.1,18.15,195331.0,12.1607,12.1674,12.1339,12.1674,195331.0
2018-09-13 10:45:00,18.14,18.19,18.14,18.19,84286.0,12.1607,12.1942,12.1607,12.1942,84286.0
2018-09-13 10:50:00,18.18,18.19,18.15,18.17,54072.0,12.1875,12.1942,12.1674,12.1808,54072.0
2018-09-13 10:55:00,18.17,18.18,18.14,18.16,60883.0,12.1808,12.1875,12.1607,12.1741,60883.0
2018-09-13 11:00:00,18.16,18.18,18.15,18.17,29005.0,12.1741,12.1875,12.1674,12.1808,29005.0
2018-09-13 11:05:00,18.18,18.18,18.15,18.15,72506.0,12.1875,12.1875,12.1674,12.1674,72506.0
2018-09-13 11:10:00,18.15,18.17,18.14,18.16,81314.0,12.1674,12.1808,12.1607,12.1741,81314.0
2018-09-13 11:15:00,18.16,18.16,18.14,18.14,43541.0,12.1741,12.1741,12.1607,12.1607,43541.0
2018-09-13 11:20:00,18.14,18.16,18.14,18.15,38050.0,12.1607,12.1741,12.1607,12.1674,38050.0
2018-09-13 11:25:00,18.15,18.16,18.11,18.12,55023.0,12.1674,12.1741,12.1406,12.1473,55023.0
2018-09-13 11:30:00,18.12,18.14,18.11,18.12,53390.0,12.1473,12.1607,12.1406,12.1473,53390.0
2018-09-13 11:35:00,18.12,18.14,18.11,18.14,29642.0,12.1473,12.1607,12.1406,12.1607,29642.0
2018-09-13 11:40:00,18.13,18.15,18.12,18.14,43539.0,12.154,12.1674,12.1473,12.1607,43539.0
2018-09-13 11:45:00,18.14,18.16,18.13,18.14,64918.0,12.1607,12.1741,12.154,12.1607,64918.0
2018-09-13 11:50:00,18.14,18.15,18.13,18.13,48396.0,12.1607,12.1674,12.154,12.154,48396.0
2018-09-13 11:55:00,18.13,18.16,18.12,18.15,49054.0,12.154,12.1741,12.1473,12.1674,49054.0
2018-09-13 12:00:00,18.15,18.17,18.15,18.16,43959.0,12.1674,12.1808,12.1674,12.1741,43959.0
2018-09-13 12:05:00,18.16,18.17,18.15,18.17,59129.0,12.1741,12.1808,12.1674,12.1808,59129.0
2018-09-13 12:10:00,18.17,18.17,18.16,18.16,15970.0,12.1808,12.1808,12.1741,12.1741,15970.0
2018-09-13 12:15:00,18.16,18.19,18.16,18.19,95117.0,12.1741,12.1942,12.1741,12.1942,95117.0
2018-09-13 12:20:00,18.19,18.2,18.18,18.2,26159.0,12.1942,12.2009,12.1875,12.2009,26159.0
2018-09-13 12:25:00,18.2,18.2,18.19,18.2,66212.0,12.2009,12.2009,12.1942,12.2009,66212.0
2018-09-13 12:30:00,18.2,18.21,18.19,18.21,81568.0,12.2009,12.2076,12.1942,12.2076,81568.0
2018-09-13 12:35:00,18.21,18.22,18.2,18.21,70543.0,12.2076,12.2143,12.2009,12.2076,70543.0
2018-09-13 12:40:00,18.22,18.22,18.2,18.22,64360.0,12.2143,12.2143,12.2009,12.2143,64360.0
2018-09-13 12:45:00,18.21,18.22,18.21,18.22,39872.0,12.2076,12.2143,12.2076,12.2143,39872.0
2018-09-13 12:50:00,18.21,18.22,18.21,18.22,45766.0,12.2076,12.2143,12.2076,12.2143,45766.0
2018-09-13 12:55:00,18.21,18.22,18.2,18.21,56453.0,12.2076,12.2143,12.2009,12.2076,56453.0
2018-09-13 13:00:00,18.21,18.23,18.2,18.2,71120.0,12.2076,12.221,12.2009,12.2009,71120.0
2018-09-13 13:05:00,18.2,18.21,18.18,18.19,36092.0,12.2009,12.2076,12.1875,12.1942,36092.0
2018-09-13 13:10:00,18.19,18.2,18.18,18.18,18863.0,12.1942,12.2009,12.1875,12.1875,18863.0
2018-09-13 13:15:00,18.19,18.2,18.18,18.19,37314.0,12.1942,12.2009,12.1875,12.1942,37314.0
2018-09-13 13:20:00,18.18,18.19,18.17,18.19,21572.0,12.1875,12.1942,12.1808,12.1942,21572.0
2018-09-13 13:25:00,18.19,18.21,18.18,18.2,105367.0,12.1942,12.2076,12.1875,12.2009,105367.0
2018-09-13 13:30:00,18.2,18.22,18.2,18.21,79977.0,12.2009,12.2143,12.2009,12.2076,79977.0
2018-09-13 13:35:00,18.21,18.22,18.2,18.21,84956.0,12.2076,12.2143,12.2009,12.2076,84956.0
2018-09-13 13:40:00,18.22,18.24,18.2,18.23,157122.0,12.2143,12.2277,12.2009,12.221,157122.0
2018-09-13 13:45:00,18.23,18.25,18.22,18.23,162813.0,12.221,12.2344,12.2143,12.221,162813.0
2018-09-13 13:50:00,18.23,18.23,18.22,18.23,22908.0,12.221,12.221,12.2143,12.221,22908.0
2018-09-13 13:55:00,18.23,18.23,18.2,18.21,84753.0,12.221,12.221,12.2009,12.2076,84753.0
2018-09-13 14:00:00,18.22,18.24,18.21,18.23,116061.0,12.2143,12.2277,12.2076,12.221,116061.0
2018-09-13 14:05:00,18.23,18.23,18.22,18.22,41626.0,12.221,12.221,12.2143,12.2143,41626.0
2018-09-13 14:10:00,18.23,18.23,18.22,18.22,83900.0,12.221,12.221,12.2143,12.2143,83900.0
2018-09-13 14:15:00,18.23,18.25,18.22,18.23,121886.0,12.221,12.2344,12.2143,12.221,121886.0
2018-09-13 14:20:00,18.23,18.24,18.19,18.21,66948.0,12.221,12.2277,12.1942,12.2076,66948.0
2018-09-13 14:25:00,18.21,18.22,18.21,18.22,14010.0,12.2076,12.2143,12.2076,12.2143,14010.0
2018-09-13 14:30:00,18.21,18.24,18.21,18.23,66437.0,12.2076,12.2277,12.2076,12.221,66437.0
2018-09-13 14:35:00,18.23,18.24,18.23,18.23,25345.0,12.221,12.2277,12.221,12.221,25345.0
2018-09-13 14:40:00,18.23,18.24,18.23,18.23,28832.0,12.221,12.2277,12.221,12.221,28832.0
2018-09-13 14:45:00,18.24,18.24,18.23,18.23,28637.0,12.2277,12.2277,12.221,12.221,28637.0
2018-09-13 14:50:00,18.24,18.24,18.21,18.22,96861.0,12.2277,12.2277,12.2076,12.2143,96861.0
2018-09-13 14:55:00,18.23,18.23,18.22,18.23,40898.0,12.221,12.221,12.2143,12.221,40898.0
2018-09-13 15:00:00,18.23,18.25,18.22,18.25,124839.0,12.221,12.2344,12.2143,12.2344,124839.0
2018-09-13 15:05:00,18.25,18.25,18.23,18.25,138798.0,12.2344,12.2344,12.221,12.2344,138798.0
2018-09-13 15:10:00,18.25,18.27,18.23,18.27,112876.0,12.2344,12.2478,12.221,12.2478,112876.0
2018-09-13 15:15:00,18.27,18.27,18.24,18.26,124440.0,12.2478,12.2478,12.2277,12.2411,124440.0
2018-09-13 15:20:00,18.26,18.28,18.26,18.28,140107.0,12.2411,12.2545,12.2411,12.2545,140107.0
2018-09-13 15:25:00,18.28,18.29,18.27,18.29,190964.0,12.2545,12.2612,12.2478,12.2612,190964.0
2018-09-13 15:30:00,18.29,18.29,18.26,18.28,219915.0,12.2612,12.2612,12.2411,12.2545,219915.0
2018-09-13 15:35:00,18.28,18.3,18.27,18.29,144471.0,12.2545,12.268,12.2478,12.2612,144471.0
2018-09-13 15:40:00,18.3,18.3,18.28,18.28,85596.0,12.268,12.268,12.2545,12.2545,85596.0
2018-09-13 15:45:00,18.28,18.3,18.28,18.28,279188.0,12.2545,12.268,12.2545,12.2545,279188.0
2018-09-13 15:50:00,18.28,18.29,18.26,18.28,255007.0,12.2545,12.2612,12.2411,12.2545,255007.0
2018-09-13 15:55:00,18.28,18.3,18.27,18.3,371942.0,12.2545,12.268,12.2478,12.268,371942.0
2018-09-14 09:30:00,18.22,18.27,18.15,18.16,297249.0,12.2143,12.2478,12.1674,12.1741,297249.0
2018-09-14 09:35:00,18.18,18.18,18.1,18.11,122260.0,12.1875,12.1875,12.1339,12.1406,122260.0
2018-09-14 09:40:00,18.11,18.12,18.05,18.05,203886.0,12.1406,12.1473,12.1004,12.1004,203886.0
2018-09-14 09:45:00,18.06,18.1,18.04,18.07,112931.0,12.1071,12.1339,12.0937,12.1138,112931.0
2018-09-14 09:50:00,18.09,18.09,18.02,18.04,162927.0,12.1272,12.1272,12.0802,12.0937,162927.0
2018-09-14 09:55:00,18.03,18.04,17.98,18.0,172878.0,12.0869,12.0937,12.0534,12.0668,172878.0
2018-09-14 10:00:00,17.99,18.05,17.96,17.97,213852.0,12.0601,12.1004,12.04,12.0467,213852.0
2018-09-14 10:05:00,17.97,17.97,17.84,17.86,291460.0,12.0467,12.0467,11.9596,11.973,291460.0
2018-09-14 10:10:00,17.86,17.95,17.85,17.95,157587.0,11.973,12.0333,11.9663,12.0333,157587.0
2018-09-14 10:15:00,17.95,18.01,17.94,17.99,182886.0,12.0333,12.0735,12.0266,12.0601,182886.0
2018-09-14 10:20:00,17.99,18.0,17.94,17.96,112668.0,12.0601,12.0668,12.0266,12.04,112668.0
2018-09-14 10:25:00,17.95,17.96,17.93,17.95,110508.0,12.0333,12.04,12.0199,12.0333,110508.0
2018-09-14 10:30:00,17.96,18.02,17.95,18.02,131370.0,12.04,12.0802,12.0333,12.0802,131370.0
2018-09-14 10:35:00,18.01,18.02,17.95,17.96,76693.0,12.0735,12.0802,12.0333,12.04,76693.0
2018-09-14 10:40:00,17.97,18.0,17.96,17.98,143363.0,12.0467,12.0668,12.04,12.0534,143363.0
2018-09-14 10:45:00,17.98,18.01,17.96,17.97,96095.0,12.0534,12.0735,12.04,12.0467,96095.0
2018-09-14 10:50:00,17.96,18.02,17.96,18.02,201775.0,12.04,12.0802,12.04,12.0802,201775.0
2018-09-14 10:55:00,18.02,18.03,18.02,18.03,134832.0,12.0802,12.0869,12.0802,12.0869,134832.0
2018-09-14 11:00:00,18.03,18.08,18.02,18.07,126727.0,12.0869,12.1205,12.0802,12.1138,126727.0
2018-09-14 11:05:00,18.07,18.08,18.06,18.07,70908.0,12.1138,12.1205,12.1071,12.1138,70908.0
2018-09-14 11:10:00,18.07,18.08,18.07,18.08,50277.0,12.1138,12.1205,12.1138,12.1205,50277.0
2018-09-14 11:15:00,18.08,18.09,18.07,18.08,63042.0,12.1205,12.1272,12.1138,12.1205,63042.0
2018-09-14 11:20:00,18.09,18.1,18.08,18.09,199998.0,12.1272,12.1339,12.1205,12.1272,199998.0
2018-09-14 11:25:00,18.1,18.12,18.09,18.09,84360.0,12.1339,12.1473,12.1272,12.1272,84360.0
2018-09-14 11:30:00,18.1,18.1,18.08,18.09,82176.0,12.1339,12.1339,12.1205,12.1272,82176.0
2018-09-14 11:35:00,18.1,18.13,18.09,18.11,101541.0,12.1339,12.154,12.1272,12.1406,101541.0
2018-09-14 11:40:00,18.12,18.12,18.1,18.11,97325.0,12.1473,12.1473,12.1339,12.1406,97325.0
2018-09-14 11:45:00,18.11,18.11,18.09,18.11,63385.0,12.1406,12.1406,12.1272,12.1406,63385.0
2018-09-14 11:50:00,18.11,18.12,18.09,18.1,81994.0,12.1406,12.1473,12.1272,12.1339,81994.0
2018-09-14 11:55:00,18.1,18.1,18.09,18.1,76286.0,12.1339,12.1339,12.1272,12.1339,76286.0
2018-09-14 12:00:00,18.09,18.12,18.06,18.08,170185.0,12.1272,12.1473,12.1071,12.1205,170185.0
2018-09-14 12:05:00,18.07,18.12,18.07,18.12,63521.0,12.1138,12.1473,12.1138,12.1473,63521.0
2018-09-14 12:10:00,18.1,18.12,18.08,18.09,168334.0,12.1339,12.1473,12.1205,12.1272,168334.0
2018-09-14 12:15:00,18.09,18.11,18.08,18.08,55805.0,12.1272,12.1406,12.1205,12.1205,55805.0
2018-09-14 12:20:00,18.09,18.09,18.05,18.05,221524.0,12.1272,12.1272,12.1004,12.1004,221524.0
2018-09-14 12:25:00,18.06,18.08,18.05,18.06,96658.0,12.1071,12.1205,12.1004,12.1071,96658.0
2018-09-14 12:30:00,18.06,18.07,18.05,18.05,84410.0,12.1071,12.1138,12.1004,12.1004,84410.0
2018-09-14 12:35:00,18.05,18.06,18.03,18.04,75700.0,12.1004,12.1071,12.0869,12.0937,75700.0
2018-09-14 12:40:00,18.03,18.05,18.03,18.04,67142.0,12.0869,12.1004,12.0869,12.0937,67142.0
2018-09-14 12:45:00,18.04,18.05,18.03,18.05,33397.0,12.0937,12.1004,12.0869,12.1004,33397.0
2018-09-14 12:50:00,18.04,18.05,18.03,18.04,23429.0,12.0937,12.1004,12.0869,12.0937,23429.0
2018-09-14 12:55:00,18.04,18.04,18.03,18.04,53371.0,12.0937,12.0937,12.0869,12.0937,53371.0
2018-09-14 13:00:00,18.04,18.05,18.03,18.05,32707.0,12.0937,12.1004,12.0869,12.1004,32707.0
2018-09-14 13:05:00,18.05,18.06,18.03,18.04,86726.0,12.1004,12.1071,12.0869,12.0937,86726.0
2018-09-14 13:10:00,18.04,18.04,18.03,18.04,18306.0,12.0937,12.0937,12.0869,12.0937,18306.0
2018-09-14 13:15:00,18.04,18.05,18.03,18.04,39462.0,12.0937,12.1004,12.0869,12.0937,39462.0
2018-09-14 13:20:00,18.04,18.15,18.01,18.01,546772.0,12.0937,12.1674,12.0735,12.0735,546772.0
2018-09-14 13:25:00,18.02,18.08,18.01,18.08,198358.0,12.0802,12.1205,12.0735,12.1205,198358.0
2018-09-14 13:30:00,18.08,18.09,18.05,18.05,40687.0,12.1205,12.1272,12.1004,12.1004,40687.0
2018-09-14 13:35:00,18.05,18.06,18.05,18.06,12763.0,12.1004,12.1071,12.1004,12.1071,12763.0
2018-09-14 13:40:00,18.06,18.06,18.02,18.03,61166.0,12.1071,12.1071,12.0802,12.0869,61166.0
2018-09-14 13:45:00,18.03,18.04,18.02,18.04,28854.0,12.0869,12.0937,12.0802,12.0937,28854.0
2018-09-14 13:50:00,18.04,18.05,18.02,18.02,50046.0,12.0937,12.1004,12.0802,12.0802,50046.0
2018-09-14 13:55:00,18.03,18.03,18.01,18.02,44878.0,12.0869,12.0869,12.0735,12.0802,44878.0
2018-09-14 14:00:00,18.02,18.02,18.0,18.01,68300.0,12.0802,12.0802,12.0668,12.0735,68300.0
2018-09-14 14:05:00,18.01,18.04,18.0,18.03,54396.0,12.0735,12.0937,12.0668,12.0869,54396.0
2018-09-14 14:10:00,18.03,18.04,18.02,18.04,24166.0,12.0869,12.0937,12.0802,12.0937,24166.0
2018-09-14 14:15:00,18.04,18.07,18.03,18.05,53104.0,12.0937,12.1138,12.0869,12.1004,53104.0
2018-09-14 14:20:00,18.06,18.07,18.05,18.05,66229.0,12.1071,12.1138,12.1004,12.1004,66229.0
2018-09-14 14:25:00,18.05,18.06,18.04,18.05,53346.0,12.1004,12.1071,12.0937,12.1004,53346.0
2018-09-14 14:30:00,18.05,18.07,18.04,18.07,30377.0,12.1004,12.1138,12.0937,12.1138,30377.0
2018-09-14 14:35:00,18.07,18.07,18.03,18.05,94120.0,12.1138,12.1138,12.0869,12.1004,94120.0
2018-09-14 14:40:00,18.05,18.07,18.05,18.06,51728.0,12.1004,12.1138,12.1004,12.1071,51728.0
2018-09-14 14:45:00,18.05,18.06,18.05,18.06,28537.0,12.1004,12.1071,12.1004,12.1071,28537.0
2018-09-14 14:50:00,18.06,18.08,18.05,18.08,73396.0,12.1071,12.1205,12.1004,12.1205,73396.0
2018-09-14 14:55:00,18.08,18.08,18.06,18.07,103359.0,12.1205,12.1205,12.1071,12.1138,103359.0
2018-09-14 15:00:00,18.07,18.07,18.06,18.07,31250.0,12.1138,12.1138,12.1071,12.1138,31250.0
2018-09-14 15:05:00,18.07,18.07,18.06,18.07,31183.0,12.1138,12.1138,12.1071,12.1138,31183.0
2018-09-14 15:10:00,18.07,18.07,18.05,18.05,72630.0,12.1138,12.1138,12.1004,12.1004,72630.0
2018-09-14 15:15:00,18.05,18.07,18.04,18.07,122096.0,12.1004,12.1138,12.0937,12.1138,122096.0
2018-09-14 15:20:00,18.07,18.07,18.06,18.07,31785.0,12.1138,12.1138,12.1071,12.1138,31785.0
2018-09-14 15:25:00,18.07,18.07,18.05,18.05,78185.0,12.1138,12.1138,12.1004,12.1004,78185.0
2018-09-14 15:30:00,18.05,18.07,18.04,18.07,118471.0,12.1004,12.1138,12.0937,12.1138,118471.0
2018-09-14 15:35:00,18.07,18.07,18.05,18.07,94785.0,12.1138,12.1138,12.1004,12.1138,94785.0
2018-09-14 15:40:00,18.07,18.07,18.05,18.05,100940.0,12.1138,12.1138,12.1004,12.1004,100940.0
2018-09-14 15:45:00,18.05,18.07,18.05,18.07,116411.0,12.1004,12.1138,12.1004,12.1138,116411.0
2018-09-14 15:50:00,18.07,18.07,18.06,18.07,146549.0,12.1138,12.1138,12.1071,12.1138,146549.0
2018-09-14 15:55:00,18.07,18.07,18.06,18.06,462810.0,12.1138,12.1138,12.1071,12.1071,462810.0
2018-09-17 09:30:00,18.21,18.21,18.07,18.08,455605.0,12.2076,12.2076,12.1138,12.1205,455605.0
2018-09-17 09:35:00,18.07,18.18,18.07,18.17,247753.0,12.1138,12.1875,12.1138,12.1808,247753.0
2018-09-17 09:40:00,18.17,18.22,18.16,18.18,121175.0,12.1808,12.2143,12.1741,12.1875,121175.0
2018-09-17 09:45:00,18.17,18.25,18.17,18.19,159965.0,12.1808,12.2344,12.1808,12.1942,159965.0
2018-09-17 09:50:00,18.19,18.21,18.16,18.17,154811.0,12.1942,12.2076,12.1741,12.1808,154811.0
2018-09-17 09:55:00,18.16,18.19,18.15,18.18,81952.0,12.1741,12.1942,12.1674,12.1875,81952.0
2018-09-17 10:00:00,18.18,18.25,18.17,18.24,117338.0,12.1875,12.2344,12.1808,12.2277,117338.0
2018-09-17 10:05:00,18.25,18.27,18.24,18.26,153298.0,12.2344,12.2478,12.2277,12.2411,153298.0
2018-09-17 10:10:00,18.25,18.27,18.24,18.27,78568.0,12.2344,12.2478,12.2277,12.2478,78568.0
2018-09-17 10:15:00,18.27,18.34,18.26,18.33,141222.0,12.2478,12.2948,12.2411,12.2881,141222.0
2018-09-17 10:20:00,18.32,18.33,18.3,18.32,59728.0,12.2814,12.2881,12.268,12.2814,59728.0
2018-09-17 10:25:00,18.33,18.34,18.29,18.3,150247.0,12.2881,12.2948,12.2612,12.268,150247.0
2018-09-17 10:30:00,18.3,18.3,18.26,18.28,136441.0,12.268,12.268,12.2411,12.2545,136441.0
2018-09-17 10:35:00,18.28,18.29,18.26,18.27,58765.0,12.2545,12.2612,12.2411,12.2478,58765.0
2018-09-17 10:40:00,18.26,18.27,18.23,18.23,72927.0,12.2411,12.2478,12.221,12.221,72927.0
2018-09-17 10:45:00,18.23,18.26,18.22,18.23,65671.0,12.221,12.2411,12.2143,12.221,65671.0
2018-09-17 10:50:00,18.23,18.24,18.19,18.21,182403.0,12.221,12.2277,12.1942,12.2076,182403.0
2018-09-17 10:55:00,18.2,18.22,18.17,18.17,64259.0,12.2009,12.2143,12.1808,12.1808,64259.0
2018-09-17 11:00:00,18.17,18.22,18.17,18.2,67197.0,12.1808,12.2143,12.1808,12.2009,67197.0
2018-09-17 11:05:00,18.2,18.23,18.2,18.21,99929.0,12.2009,12.221,12.2009,12.2076,99929.0
2018-09-17 11:10:00,18.22,18.23,18.2,18.21,44671.0,12.2143,12.221,12.2009,12.2076,44671.0
2018-09-17 11:15:00,18.21,18.25,18.2,18.25,118929.0,12.2076,12.2344,12.2009,12.2344,118929.0
2018-09-17 11:20:00,18.25,18.25,18.22,18.23,78731.0,12.2344,12.2344,12.2143,12.221,78731.0
2018-09-17 11:25:00,18.23,18.24,18.21,18.23,49510.0,12.221,12.2277,12.2076,12.221,49510.0
2018-09-17 11:30:00,18.23,18.25,18.21,18.23,87403.0,12.221,12.2344,12.2076,12.221,87403.0
2018-09-17 11:35:00,18.23,18.24,18.21,18.22,63866.0,12.221,12.2277,12.2076,12.2143,63866.0
2018-09-17 11:40:00,18.22,18.23,18.2,18.21,63827.0,12.2143,12.221,12.2009,12.2076,63827.0
2018-09-17 11:45:00,18.2,18.21,18.17,18.2,75281.0,12.2009,12.2076,12.1808,12.2009,75281.0
2018-09-17 11:50:00,18.2,18.21,18.19,18.2,60544.0,12.2009,12.2076,12.1942,12.2009,60544.0
2018-09-17 11:55:00,18.2,18.22,18.19,18.21,53876.0,12.2009,12.2143,12.1942,12.2076,53876.0
2018-09-17 12:00:00,18.21,18.22,18.18,18.19,33385.0,12.2076,12.2143,12.1875,12.1942,33385.0
2018-09-17 12:05:00,18.19,18.2,18.18,18.18,30206.0,12.1942,12.2009,12.1875,12.1875,30206.0
2018-09-17 12:10:00,18.17,18.2,18.17,18.19,70756.0,12.1808,12.2009,12.1808,12.1942,70756.0
2018-09-17 12:15:00,18.19,18.2,18.19,18.2,27985.0,12.1942,12.2009,12.1942,12.2009,27985.0
2018-09-17 12:20:00,18.2,18.21,18.19,18.21,167069.0,12.2009,12.2076,12.1942,12.2076,167069.0
2018-09-17 12:25:00,18.21,18.21,18.18,18.19,46093.0,12.2076,12.2076,12.1875,12.1942,46093.0
2018-09-17 12:30:00,18.19,18.2,18.17,18.18,39890.0,12.1942,12.2009,12.1808,12.1875,39890.0
2018-09-17 12:35:00,18.18,18.2,18.17,18.19,34127.0,12.1875,12.2009,12.1808,12.1942,34127.0
2018-09-17 12:40:00,18.19,18.2,18.18,18.19,55959.0,12.1942,12.2009,12.1875,12.1942,55959.0
2018-09-17 12:45:00,18.2,18.2,18.18,18.2,35045.0,12.2009,12.2009,12.1875,12.2009,35045.0
2018-09-17 12:50:00,18.2,18.2,18.17,18.18,44030.0,12.2009,12.2009,12.1808,12.1875,44030.0
2018-09-17 12:55:00,18.17,18.2,18.16,18.19,53169.0,12.1808,12.2009,12.1741,12.1942,53169.0
2018-09-17 13:00:00,18.19,18.2,18.18,18.19,61561.0,12.1942,12.2009,12.1875,12.1942,61561.0
2018-09-17 13:05:00,18.19,18.2,18.18,18.19,104475.0,12.1942,12.2009,12.1875,12.1942,104475.0
2018-09-17 13:10:00,18.2,18.2,18.17,18.18,44127.0,12.2009,12.2009,12.1808,12.1875,44127.0
2018-09-17 13:15:00,18.18,18.19,18.17,18.19,22734.0,12.1875,12.1942,12.1808,12.1942,22734.0
2018-09-17 13:20:00,18.18,18.19,18.17,18.17,43516.0,12.1875,12.1942,12.1808,12.1808,43516.0
2018-09-17 13:25:00,18.18,18.18,18.17,18.18,20785.0,12.1875,12.1875,12.1808,12.1875,20785.0
2018-09-17 13:30:00,18.18,18.19,18.16,18.18,92883.0,12.1875,12.1942,12.1741,12.1875,92883.0
2018-09-17 13:35:00,18.18,18.19,18.17,18.17,40654.0,12.1875,12.1942,12.1808,12.1808,40654.0
2018-09-17 13:40:00,18.17,18.18,18.16,18.17,42983.0,12.1808,12.1875,12.1741,12.1808,42983.0
2018-09-17 13:45:00,18.18,18.18,18.16,18.17,44222.0,12.1875,12.1875,12.1741,12.1808,44222.0
2018-09-17 13:50:00,18.17,18.17,18.16,18.16,40207.0,12.1808,12.1808,12.1741,12.1741,40207.0
2018-09-17 13:55:00,18.17,18.17,18.16,18.16,43260.0,12.1808,12.1808,12.1741,12.1741,43260.0
2018-09-17 14:00:00,18.16,18.17,18.15,18.16,109249.0,12.1741,12.1808,12.1674,12.1741,109249.0
2018-09-17 14:05:00,18.16,18.17,18.15,18.16,43631.0,12.1741,12.1808,12.1674,12.1741,43631.0
2018-09-17 14:10:00,18.16,18.17,18.16,18.16,23587.0,12.1741,12.1808,12.1741,12.1741,23587.0
2018-09-17 14:15:00,18.16,18.17,18.16,18.16,20906.0,12.1741,12.1808,12.1741,12.1741,20906.0
2018-09-17 14:20:00,18.16,18.17,18.14,18.16,138255.0,12.1741,12.1808,12.1607,12.1741,138255.0
2018-09-17 14:25:00,18.16,18.18,18.15,18.16,64809.0,12.1741,12.1875,12.1674,12.1741,64809.0
2018-09-17 14:30:00,18.16,18.16,18.14,18.16,35539.0,12.1741,12.1741,12.1607,12.1741,35539.0
2018-09-17 14:35:00,18.16,18.16,18.15,18.15,43611.0,12.1741,12.1741,12.1674,12.1674,43611.0
2018-09-17 14:40:00,18.15,18.16,18.15,18.15,25874.0,12.1674,12.1741,12.1674,12.1674,25874.0
2018-09-17 14:45:00,18.15,18.16,18.14,18.14,43296.0,12.1674,12.1741,12.1607,12.1607,43296.0
2018-09-17 14:50:00,18.14,18.17,18.14,18.16,81723.0,12.1607,12.1808,12.1607,12.1741,81723.0
2018-09-17 14:55:00,18.16,18.17,18.12,18.13,82030.0,12.1741,12.1808,12.1473,12.154,82030.0
2018-09-17 15:00:00,18.13,18.14,18.12,18.14,104914.0,12.154,12.1607,12.1473,12.1607,104914.0
2018-09-17 15:05:00,18.13,18.14,18.12,18.14,60692.0,12.154,12.1607,12.1473,12.1607,60692.0
2018-09-17 15:10:00,18.14,18.16,18.12,18.13,99760.0,12.1607,12.1741,12.1473,12.154,99760.0
2018-09-17 15:15:00,18.13,18.15,18.12,18.15,71364.0,12.154,12.1674,12.1473,12.1674,71364.0
2018-09-17 15:20:00,18.14,18.15,18.13,18.14,54038.0,12.1607,12.1674,12.154,12.1607,54038.0
2018-09-17 15:25:00,18.14,18.14,18.12,18.13,73932.0,12.1607,12.1607,12.1473,12.154,73932.0
2018-09-17 15:30:00,18.13,18.16,18.12,18.13,96183.0,12.154,12.1741,12.1473,12.154,96183.0
2018-09-17 15:35:00,18.13,18.14,18.11,18.14,110358.0,12.154,12.1607,12.1406,12.1607,110358.0
2018-09-17 15:40:00,18.14,18.14,18.12,18.14,151345.0,12.1607,12.1607,12.1473,12.1607,151345.0
2018-09-17 15:45:00,18.14,18.15,18.13,18.14,151765.0,12.1607,12.1674,12.154,12.1607,151765.0
2018-09-17 15:50:00,18.13,18.14,18.13,18.14,177778.0,12.154,12.1607,12.154,12.1607,177778.0
2018-09-17 15:55:00,18.14,18.17,18.13,18.17,625855.0,12.1607,12.1808,12.154,12.1808,625855.0
2018-09-18 09:30:00,18.21,18.29,18.2,18.28,271051.0,12.2076,12.2612,12.2009,12.2545,271051.0
2018-09-18 09:35:00,18.29,18.32,18.28,18.3,156109.0,12.2612,12.2814,12.2545,12.268,156109.0
2018-09-18 09:40:00,18.3,18.33,18.3,18.32,122796.0,12.268,12.2881,12.268,12.2814,122796.0
2018-09-18 09:45:00,18.32,18.35,18.29,18.33,236275.0,12.2814,12.3015,12.2612,12.2881,236275.0
2018-09-18 09:50:00,18.33,18.34,18.31,18.32,86197.0,12.2881,12.2948,12.2747,12.2814,86197.0
2018-09-18 09:55:00,18.32,18.35,18.31,18.33,65217.0,12.2814,12.3015,12.2747,12.2881,65217.0
2018-09-18 10:00:00,18.32,18.35,18.32,18.33,115452.0,12.2814,12.3015,12.2814,12.2881,115452.0
2018-09-18 10:05:00,18.34,18.36,18.33,18.36,75265.0,12.2948,12.3082,12.2881,12.3082,75265.0
2018-09-18 10:10:00,18.36,18.36,18.32,18.35,88349.0,12.3082,12.3082,12.2814,12.3015,88349.0
2018-09-18 10:15:00,18.35,18.36,18.32,18.35,61712.0,12.3015,12.3082,12.2814,12.3015,61712.0
2018-09-18 10:20:00,18.35,18.37,18.34,18.36,69207.0,12.3015,12.3149,12.2948,12.3082,69207.0
2018-09-18 10:25:00,18.37,18.4,18.36,18.39,177133.0,12.3149,12.335,12.3082,12.3283,177133.0
2018-09-18 10:30:00,18.39,18.4,18.34,18.35,202206.0,12.3283,12.335,12.2948,12.3015,202206.0
2018-09-18 10:35:00,18.35,18.35,18.3,18.34,192116.0,12.3015,12.3015,12.268,12.2948,192116.0
2018-09-18 10:40:00,18.34,18.35,18.32,18.34,73926.0,12.2948,12.3015,12.2814,12.2948,73926.0
2018-09-18 10:45:00,18.34,18.34,18.31,18.31,117407.0,12.2948,12.2948,12.2747,12.2747,117407.0
2018-09-18 10:50:00,18.32,18.35,18.31,18.33,66610.0,12.2814,12.3015,12.2747,12.2881,66610.0
2018-09-18 10:55:00,18.34,18.34,18.33,18.34,47690.0,12.2948,12.2948,12.2881,12.2948,47690.0
2018-09-18 11:00:00,18.34,18.34,18.31,18.31,72794.0,12.2948,12.2948,12.2747,12.2747,72794.0
2018-09-18 11:05:00,18.32,18.33,18.3,18.31,76487.0,12.2814,12.2881,12.268,12.2747,76487.0
2018-09-18 11:10:00,18.31,18.33,18.3,18.32,70107.0,12.2747,12.2881,12.268,12.2814,70107.0
2018-09-18 11:15:00,18.32,18.34,18.32,18.33,35138.0,12.2814,12.2948,12.2814,12.2881,35138.0
2018-09-18 11:20:00,18.34,18.34,18.31,18.32,70493.0,12.2948,12.2948,12.2747,12.2814,70493.0
2018-09-18 11:25:00,18.32,18.36,18.31,18.36,157186.0,12.2814,12.3082,12.2747,12.3082,157186.0
2018-09-18 11:30:00,18.35,18.37,18.35,18.37,235260.0,12.3015,12.3149,12.3015,12.3149,235260.0
2018-09-18 11:35:00,18.37,18.4,18.36,18.37,101805.0,12.3149,12.335,12.3082,12.3149,101805.0
2018-09-18 11:40:00,18.38,18.38,18.36,18.37,34680.0,12.3216,12.3216,12.3082,12.3149,34680.0
2018-09-18 11:45:00,18.37,18.38,18.35,18.38,88102.0,12.3149,12.3216,12.3015,12.3216,88102.0
2018-09-18 11:50:00,18.38,18.38,18.36,18.37,36206.0,12.3216,12.3216,12.3082,12.3149,36206.0
2018-09-18 11:55:00,18.37,18.37,18.35,18.37,58736.0,12.3149,12.3149,12.3015,12.3149,58736.0
2018-09-18 12:00:00,18.37,18.38,18.34,18.36,87612.0,12.3149,12.3216,12.2948,12.3082,87612.0
2018-09-18 12:05:00,18.36,18.37,18.35,18.36,58211.0,12.3082,12.3149,12.3015,12.3082,58211.0
2018-09-18 12:10:00,18.36,18.37,18.35,18.36,53725.0,12.3082,12.3149,12.3015,12.3082,53725.0
2018-09-18 12:15:00,18.36,18.36,18.35,18.36,36570.0,12.3082,12.3082,12.3015,12.3082,36570.0
2018-09-18 12:20:00,18.36,18.36,18.33,18.35,184720.0,12.3082,12.3082,12.2881,12.3015,184720.0
2018-09-18 12:25:00,18.35,18.35,18.3,18.31,91414.0,12.3015,12.3015,12.268,12.2747,91414.0
2018-09-18 12:30:00,18.3,18.31,18.3,18.31,69961.0,12.268,12.2747,12.268,12.2747,69961.0
2018-09-18 12:35:00,18.31,18.32,18.3,18.3,68198.0,12.2747,12.2814,12.268,12.268,68198.0
2018-09-18 12:40:00,18.3,18.31,18.29,18.29,71725.0,12.268,12.2747,12.2612,12.2612,71725.0
2018-09-18 12:45:00,18.29,18.3,18.28,18.29,75874.0,12.2612,12.268,12.2545,12.2612,75874.0
2018-09-18 12:50:00,18.29,18.29,18.28,18.29,33738.0,12.2612,12.2612,12.2545,12.2612,33738.0
2018-09-18 12:55:00,18.28,18.29,18.28,18.29,32792.0,12.2545,12.2612,12.2545,12.2612,32792.0
2018-09-18 13:00:00,18.29,18.29,18.28,18.28,59924.0,12.2612,12.2612,12.2545,12.2545,59924.0
2018-09-18 13:05:00,18.28,18.29,18.28,18.28,22699.0,12.2545,12.2612,12.2545,12.2545,22699.0
2018-09-18 13:10:00,18.29,18.29,18.28,18.29,29478.0,12.2612,12.2612,12.2545,12.2612,29478.0
2018-09-18 13:15:00,18.29,18.3,18.28,18.3,146684.0,12.2612,12.268,12.2545,12.268,146684.0
2018-09-18 13:20:00,18.3,18.3,18.28,18.28,49906.0,12.268,12.268,12.2545,12.2545,49906.0
2018-09-18 13:25:00,18.29,18.3,18.28,18.28,104165.0,12.2612,12.268,12.2545,12.2545,104165.0
2018-09-18 13:30:00,18.28,18.29,18.25,18.26,133108.0,12.2545,12.2612,12.2344,12.2411,133108.0
2018-09-18 13:35:00,18.26,18.27,18.25,18.27,58421.0,12.2411,12.2478,12.2344,12.2478,58421.0
2018-09-18 13:40:00,18.27,18.27,18.25,18.25,89149.0,12.2478,12.2478,12.2344,12.2344,89149.0
2018-09-18 13:45:00,18.26,18.26,18.25,18.26,56476.0,12.2411,12.2411,12.2344,12.2411,56476.0
2018-09-18 13:50:00,18.26,18.27,18.25,18.27,96379.0,12.2411,12.2478,12.2344,12.2478,96379.0
2018-09-18 13:55:00,18.27,18.27,18.25,18.25,71856.0,12.2478,12.2478,12.2344,12.2344,71856.0
2018-09-18 14:00:00,18.25,18.26,18.24,18.25,64967.0,12.2344,12.2411,12.2277,12.2344,64967.0
2018-09-18 14:05:00,18.26,18.26,18.24,18.25,55026.0,12.2411,12.2411,12.2277,12.2344,55026.0
2018-09-18 14:10:00,18.25,18.26,18.25,18.25,48412.0,12.2344,12.2411,12.2344,12.2344,48412.0
2018-09-18 14:15:00,18.26,18.26,18.24,18.25,56123.0,12.2411,12.2411,12.2277,12.2344,56123.0
2018-09-18 14:20:00,18.25,18.26,18.23,18.25,79944.0,12.2344,12.2411,12.221,12.2344,79944.0
2018-09-18 14:25:00,18.25,18.26,18.23,18.25,157105.0,12.2344,12.2411,12.221,12.2344,157105.0
2018-09-18 14:30:00,18.25,18.27,18.24,18.26,114453.0,12.2344,12.2478,12.2277,12.2411,114453.0
2018-09-18 14:35:00,18.26,18.26,18.22,18.22,238122.0,12.2411,12.2411,12.2143,12.2143,238122.0
2018-09-18 14:40:00,18.23,18.23,18.22,18.23,42138.0,12.221,12.221,12.2143,12.221,42138.0
2018-09-18 14:45:00,18.23,18.23,18.21,18.21,69018.0,12.221,12.221,12.2076,12.2076,69018.0
2018-09-18 14:50:00,18.22,18.23,18.21,18.21,50375.0,12.2143,12.221,12.2076,12.2076,50375.0
2018-09-18 14:55:00,18.21,18.23,18.2,18.21,114971.0,12.2076,12.221,12.2009,12.2076,114971.0
2018-09-18 15:00:00,18.21,18.22,18.2,18.2,181881.0,12.2076,12.2143,12.2009,12.2009,181881.0
2018-09-18 15:05:00,18.21,18.21,18.19,18.19,126140.0,12.2076,12.2076,12.1942,12.1942,126140.0
2018-09-18 15:10:00,18.2,18.2,18.18,18.19,95015.0,12.2009,12.2009,12.1875,12.1942,95015.0
2018-09-18 15:15:00,18.19,18.2,18.18,18.19,73006.0,12.1942,12.2009,12.1875,12.1942,73006.0
2018-09-18 15:20:00,18.2,18.2,18.19,18.2,210684.0,12.2009,12.2009,12.1942,12.2009,210684.0
2018-09-18 15:25:00,18.2,18.2,18.18,18.18,93756.0,12.2009,12.2009,12.1875,12.1875,93756.0
2018-09-18 15:30:00,18.18,18.19,18.18,18.18,141472.0,12.1875,12.1942,12.1875,12.1875,141472.0
2018-09-18 15:35:00,18.18,18.19,18.16,18.16,265498.0,12.1875,12.1942,12.1741,12.1741,265498.0
2018-09-18 15:40:00,18.17,18.17,18.12,18.16,438975.0,12.1808,12.1808,12.1473,12.1741,438975.0
2018-09-18 15:45:00,18.16,18.16,18.14,18.14,245773.0,12.1741,12.1741,12.1607,12.1607,245773.0
2018-09-18 15:50:00,18.14,18.15,18.11,18.12,577587.0,12.1607,12.1674,12.1406,12.1473,577587.0
2018-09-18 15:55:00,18.11,18.13,18.1,18.13,951030.0,12.1406,12.154,12.1339,12.154,951030.0
2018-09-19 09:30:00,18.16,18.16,18.02,18.04,396604.0,12.1741,12.1741,12.0802,12.0937,396604.0
2018-09-19 09:35:00,18.04,18.07,18.02,18.07,226555.0,12.0937,12.1138,12.0802,12.1138,226555.0
2018-09-19 09:40:00,18.07,18.14,18.06,18.14,132350.0,12.1138,12.1607,12.1071,12.1607,132350.0
2018-09-19 09:45:00,18.14,18.15,18.12,18.14,161638.0,12.1607,12.1674,12.1473,12.1607,161638.0
2018-09-19 09:50:00,18.14,18.18,18.14,18.16,131473.0,12.1607,12.1875,12.1607,12.1741,131473.0
2018-09-19 09:55:00,18.16,18.2,18.15,18.19,64793.0,12.1741,12.2009,12.1674,12.1942,64793.0
2018-09-19 10:00:00,18.2,18.22,18.19,18.21,40483.0,12.2009,12.2143,12.1942,12.2076,40483.0
2018-09-19 10:05:00,18.21,18.22,18.19,18.2,46086.0,12.2076,12.2143,12.1942,12.2009,46086.0
2018-09-19 10:10:00,18.21,18.23,18.2,18.22,42844.0,12.2076,12.221,12.2009,12.2143,42844.0
2018-09-19 10:15:00,18.23,18.24,18.22,18.22,36725.0,12.221,12.2277,12.2143,12.2143,36725.0
2018-09-19 10:20:00,18.23,18.23,18.19,18.2,114866.0,12.221,12.221,12.1942,12.2009,114866.0
2018-09-19 10:25:00,18.21,18.22,18.18,18.2,42145.0,12.2076,12.2143,12.1875,12.2009,42145.0
2018-09-19 10:30:00,18.21,18.27,18.21,18.26,86692.0,12.2076,12.2478,12.2076,12.2411,86692.0
2018-09-19 10:35:00,18.26,18.27,18.23,18.25,68800.0,12.2411,12.2478,12.221,12.2344,68800.0
2018-09-19 10:40:00,18.26,18.26,18.24,18.24,157842.0,12.2411,12.2411,12.2277,12.2277,157842.0
2018-09-19 10:45:00,18.24,18.25,18.22,18.23,45884.0,12.2277,12.2344,12.2143,12.221,45884.0
2018-09-19 10:50:00,18.23,18.24,18.22,18.24,52126.0,12.221,12.2277,12.2143,12.2277,52126.0
2018-09-19 10:55:00,18.23,18.24,18.19,18.19,100775.0,12.221,12.2277,12.1942,12.1942,100775.0
2018-09-19 11:00:00,18.19,18.21,18.19,18.2,63299.0,12.1942,12.2076,12.1942,12.2009,63299.0
2018-09-19 11:05:00,18.2,18.23,18.19,18.23,61351.0,12.2009,12.221,12.1942,12.221,61351.0
2018-09-19 11:10:00,18.23,18.23,18.18,18.2,136852.0,12.221,12.221,12.1875,12.2009,136852.0
2018-09-19 11:15:00,18.19,18.2,18.17,18.18,85116.0,12.1942,12.2009,12.1808,12.1875,85116.0
2018-09-19 11:20:00,18.19,18.19,18.16,18.16,22566.0,12.1942,12.1942,12.1741,12.1741,22566.0
2018-09-19 11:25:00,18.16,18.17,18.15,18.16,40582.0,12.1741,12.1808,12.1674,12.1741,40582.0
2018-09-19 11:30:00,18.15,18.16,18.13,18.16,84073.0,12.1674,12.1741,12.154,12.1741,84073.0
2018-09-19 11:35:00,18.16,18.17,18.16,18.16,16086.0,12.1741,12.1808,12.1741,12.1741,16086.0
2018-09-19 11:40:00,18.17,18.17,18.15,18.16,22021.0,12.1808,12.1808,12.1674,12.1741,22021.0
2018-09-19 11:45:00,18.16,18.17,18.15,18.16,45005.0,12.1741,12.1808,12.1674,12.1741,45005.0
2018-09-19 11:50:00,18.16,18.17,18.14,18.16,73155.0,12.1741,12.1808,12.1607,12.1741,73155.0
2018-09-19 11:55:00,18.16,18.17,18.15,18.16,35326.0,12.1741,12.1808,12.1674,12.1741,35326.0
2018-09-19 12:00:00,18.16,18.18,18.15,18.16,95774.0,12.1741,12.1875,12.1674,12.1741,95774.0
2018-09-19 12:05:00,18.15,18.17,18.15,18.16,11877.0,12.1674,12.1808,12.1674,12.1741,11877.0
2018-09-19 12:10:00,18.17,18.18,18.16,18.16,54177.0,12.1808,12.1875,12.1741,12.1741,54177.0
2018-09-19 12:15:00,18.16,18.17,18.15,18.16,52729.0,12.1741,12.1808,12.1674,12.1741,52729.0
2018-09-19 12:20:00,18.16,18.17,18.15,18.16,39271.0,12.1741,12.1808,12.1674,12.1741,39271.0
2018-09-19 12:25:00,18.16,18.17,18.15,18.16,30027.0,12.1741,12.1808,12.1674,12.1741,30027.0
2018-09-19 12:30:00,18.16,18.17,18.16,18.16,24973.0,12.1741,12.1808,12.1741,12.1741,24973.0
2018-09-19 12:35:00,18.16,18.17,18.16,18.16,14216.0,12.1741,12.1808,12.1741,12.1741,14216.0
2018-09-19 12:40:00,18.16,18.17,18.16,18.16,16255.0,12.1741,12.1808,12.1741,12.1741,16255.0
2018-09-19 12:45:00,18.16,18.17,18.16,18.16,56374.0,12.1741,12.1808,12.1741,12.1741,56374.0
2018-09-19 12:50:00,18.16,18.18,18.16,18.18,64587.0,12.1741,12.1875,12.1741,12.1875,64587.0
2018-09-19 12:55:00,18.17,18.19,18.16,18.16,123507.0,12.1808,12.1942,12.1741,12.1741,123507.0
2018-09-19 13:00:00,18.17,18.18,18.16,18.17,109455.0,12.1808,12.1875,12.1741,12.1808,109455.0
2018-09-19 13:05:00,18.17,18.18,18.16,18.18,44677.0,12.1808,12.1875,12.1741,12.1875,44677.0
2018-09-19 13:10:00,18.18,18.18,18.16,18.17,26940.0,12.1875,12.1875,12.1741,12.1808,26940.0
2018-09-19 13:15:00,18.18,18.18,18.17,18.17,28653.0,12.1875,12.1875,12.1808,12.1808,28653.0
2018-09-19 13:20:00,18.17,18.18,18.16,18.18,27801.0,12.1808,12.1875,12.1741,12.1875,27801.0
2018-09-19 13:25:00,18.18,18.2,18.17,18.2,42843.0,12.1875,12.2009,12.1808,12.2009,42843.0
2018-09-19 13:30:00,18.2,18.22,18.19,18.21,32846.0,12.2009,12.2143,12.1942,12.2076,32846.0
2018-09-19 13:35:00,18.21,18.23,18.21,18.22,27965.0,12.2076,12.221,12.2076,12.2143,27965.0
2018-09-19 13:40:00,18.22,18.22,18.21,18.22,72452.0,12.2143,12.2143,12.2076,12.2143,72452.0
2018-09-19 13:45:00,18.22,18.23,18.21,18.21,33543.0,12.2143,12.221,12.2076,12.2076,33543.0
2018-09-19 13:50:00,18.21,18.22,18.21,18.21,21127.0,12.2076,12.2143,12.2076,12.2076,21127.0
2018-09-19 13:55:00,18.22,18.22,18.21,18.21,15866.0,12.2143,12.2143,12.2076,12.2076,15866.0
2018-09-19 14:00:00,18.21,18.22,18.2,18.21,35566.0,12.2076,12.2143,12.2009,12.2076,35566.0
2018-09-19 14:05:00,18.21,18.22,18.21,18.22,21447.0,12.2076,12.2143,12.2076,12.2143,21447.0
2018-09-19 14:10:00,18.21,18.22,18.2,18.21,70369.0,12.2076,12.2143,12.2009,12.2076,70369.0
2018-09-19 14:15:00,18.21,18.22,18.2,18.21,41441.0,12.2076,12.2143,12.2009,12.2076,41441.0
2018-09-19 14:20:00,18.21,18.22,18.21,18.21,40952.0,12.2076,12.2143,12.2076,12.2076,40952.0
2018-09-19 14:25:00,18.21,18.22,18.21,18.21,37342.0,12.2076,12.2143,12.2076,12.2076,37342.0
2018-09-19 14:30:00,18.21,18.23,18.21,18.22,79462.0,12.2076,12.221,12.2076,12.2143,79462.0
2018-09-19 14:35:00,18.23,18.23,18.22,18.23,33048.0,12.221,12.221,12.2143,12.221,33048.0
2018-09-19 14:40:00,18.23,18.23,18.22,18.23,23855.0,12.221,12.221,12.2143,12.221,23855.0
2018-09-19 14:45:00,18.23,18.23,18.22,18.23,36794.0,12.221,12.221,12.2143,12.221,36794.0
2018-09-19 14:50:00,18.23,18.24,18.22,18.23,50861.0,12.221,12.2277,12.2143,12.221,50861.0
2018-09-19 14:55:00,18.24,18.25,18.23,18.25,91120.0,12.2277,12.2344,12.221,12.2344,91120.0
2018-09-19 15:00:00,18.25,18.26,18.24,18.26,71568.0,12.2344,12.2411,12.2277,12.2411,71568.0
2018-09-19 15:05:00,18.26,18.26,18.24,18.26,84841.0,12.2411,12.2411,12.2277,12.2411,84841.0
2018-09-19 15:10:00,18.26,18.27,18.25,18.26,96229.0,12.2411,12.2478,12.2344,12.2411,96229.0
2018-09-19 15:15:00,18.26,18.27,18.26,18.27,36234.0,12.2411,12.2478,12.2411,12.2478,36234.0
2018-09-19 15:20:00,18.27,18.29,18.27,18.29,146681.0,12.2478,12.2612,12.2478,12.2612,146681.0
2018-09-19 15:25:00,18.29,18.3,18.28,18.3,94625.0,12.2612,12.268,12.2545,12.268,94625.0
2018-09-19 15:30:00,18.3,18.3,18.26,18.27,133677.0,12.268,12.268,12.2411,12.2478,133677.0
2018-09-19 15:35:00,18.27,18.27,18.26,18.27,57746.0,12.2478,12.2478,12.2411,12.2478,57746.0
2018-09-19 15:40:00,18.27,18.28,18.25,18.27,195366.0,12.2478,12.2545,12.2344,12.2478,195366.0
2018-09-19 15:45:00,18.27,18.29,18.26,18.29,155920.0,12.2478,12.2612,12.2411,12.2612,155920.0
2018-09-19 15:50:00,18.29,18.29,18.28,18.29,146751.0,12.2612,12.2612,12.2545,12.2612,146751.0
2018-09-19 15:55:00,18.29,18.29,18.25,18.27,716005.0,12.2612,12.2612,12.2344,12.2478,716005.0
2018-09-20 09:30:00,18.33,18.35,18.23,18.23,266537.0,12.2881,12.3015,12.221,12.221,266537.0
2018-09-20 09:35:00,18.22,18.24,18.18,18.18,142926.0,12.2143,12.2277,12.1875,12.1875,142926.0
2018-09-20 09:40:00,18.18,18.18,18.1,18.1,255557.0,12.1875,12.1875,12.1339,12.1339,255557.0
2018-09-20 09:45:00,18.1,18.12,18.07,18.1,151187.0,12.1339,12.1473,12.1138,12.1339,151187.0
2018-09-20 09:50:00,18.09,18.12,18.08,18.1,83152.0,12.1272,12.1473,12.1205,12.1339,83152.0
2018-09-20 09:55:00,18.1,18.13,18.1,18.11,63196.0,12.1339,12.154,12.1339,12.1406,63196.0
2018-09-20 10:00:00,18.11,18.12,18.09,18.1,65299.0,12.1406,12.1473,12.1272,12.1339,65299.0
2018-09-20 10:05:00,18.1,18.11,18.03,18.04,245859.0,12.1339,12.1406,12.0869,12.0937,245859.0
2018-09-20 10:10:00,18.04,18.06,18.03,18.05,122255.0,12.0937,12.1071,12.0869,12.1004,122255.0
2018-09-20 10:15:00,18.05,18.11,18.04,18.11,312001.0,12.1004,12.1406,12.0937,12.1406,312001.0
2018-09-20 10:20:00,18.1,18.13,18.1,18.13,88771.0,12.1339,12.154,12.1339,12.154,88771.0
2018-09-20 10:25:00,18.13,18.13,18.1,18.11,96838.0,12.154,12.154,12.1339,12.1406,96838.0
2018-09-20 10:30:00,18.11,18.12,18.08,18.09,143437.0,12.1406,12.1473,12.1205,12.1272,143437.0
2018-09-20 10:35:00,18.09,18.12,18.08,18.1,64004.0,12.1272,12.1473,12.1205,12.1339,64004.0
2018-09-20 10:40:00,18.1,18.15,18.1,18.14,74723.0,12.1339,12.1674,12.1339,12.1607,74723.0
2018-09-20 10:45:00,18.15,18.16,18.13,18.16,177440.0,12.1674,12.1741,12.154,12.1741,177440.0
2018-09-20 10:50:00,18.16,18.17,18.14,18.14,95689.0,12.1741,12.1808,12.1607,12.1607,95689.0
2018-09-20 10:55:00,18.14,18.15,18.12,18.13,89698.0,12.1607,12.1674,12.1473,12.154,89698.0
2018-09-20 11:00:00,18.14,18.15,18.13,18.13,64984.0,12.1607,12.1674,12.154,12.154,64984.0
2018-09-20 11:05:00,18.14,18.15,18.12,18.13,66116.0,12.1607,12.1674,12.1473,12.154,66116.0
2018-09-20 11:10:00,18.13,18.13,18.1,18.11,48093.0,12.154,12.154,12.1339,12.1406,48093.0
2018-09-20 11:15:00,18.12,18.12,18.09,18.11,50977.0,12.1473,12.1473,12.1272,12.1406,50977.0
2018-09-20 11:20:00,18.11,18.12,18.1,18.12,30616.0,12.1406,12.1473,12.1339,12.1473,30616.0
2018-09-20 11:25:00,18.12,18.13,18.1,18.12,39230.0,12.1473,12.154,12.1339,12.1473,39230.0
2018-09-20 11:30:00,18.12,18.13,18.11,18.11,76605.0,12.1473,12.154,12.1406,12.1406,76605.0
2018-09-20 11:35:00,18.11,18.12,18.08,18.09,44770.0,12.1406,12.1473,12.1205,12.1272,44770.0
2018-09-20 11:40:00,18.09,18.1,18.08,18.1,37002.0,12.1272,12.1339,12.1205,12.1339,37002.0
2018-09-20 11:45:00,18.1,18.1,18.07,18.08,44926.0,12.1339,12.1339,12.1138,12.1205,44926.0
2018-09-20 11:50:00,18.07,18.1,18.07,18.08,45235.0,12.1138,12.1339,12.1138,12.1205,45235.0
2018-09-20 11:55:00,18.08,18.11,18.07,18.11,139183.0,12.1205,12.1406,12.1138,12.1406,139183.0
2018-09-20 12:00:00,18.11,18.13,18.1,18.11,99063.0,12.1406,12.154,12.1339,12.1406,99063.0
2018-09-20 12:05:00,18.12,18.15,18.11,18.14,102372.0,12.1473,12.1674,12.1406,12.1607,102372.0
2018-09-20 12:10:00,18.14,18.15,18.13,18.14,48375.0,12.1607,12.1674,12.154,12.1607,48375.0
2018-09-20 12:15:00,18.15,18.16,18.14,18.15,90293.0,12.1674,12.1741,12.1607,12.1674,90293.0
2018-09-20 12:20:00,18.15,18.16,18.14,18.16,71688.0,12.1674,12.1741,12.1607,12.1741,71688.0
2018-09-20 12:25:00,18.16,18.16,18.14,18.14,87657.0,12.1741,12.1741,12.1607,12.1607,87657.0
2018-09-20 12:30:00,18.14,18.16,18.13,18.16,166866.0,12.1607,12.1741,12.154,12.1741,166866.0
2018-09-20 12:35:00,18.16,18.18,18.15,18.16,140736.0,12.1741,12.1875,12.1674,12.1741,140736.0
2018-09-20 12:40:00,18.16,18.19,18.15,18.18,220533.0,12.1741,12.1942,12.1674,12.1875,220533.0
2018-09-20 12:45:00,18.18,18.23,18.17,18.23,136683.0,12.1875,12.221,12.1808,12.221,136683.0
2018-09-20 12:50:00,18.23,18.24,18.22,18.23,89274.0,12.221,12.2277,12.2143,12.221,89274.0
2018-09-20 12:55:00,18.23,18.24,18.2,18.23,234477.0,12.221,12.2277,12.2009,12.221,234477.0
2018-09-20 13:00:00,18.23,18.25,18.22,18.23,121760.0,12.221,12.2344,12.2143,12.221,121760.0
2018-09-20 13:05:00,18.23,18.23,18.2,18.21,97261.0,12.221,12.221,12.2009,12.2076,97261.0
2018-09-20 13:10:00,18.21,18.23,18.2,18.23,56647.0,12.2076,12.221,12.2009,12.221,56647.0
2018-09-20 13:15:00,18.23,18.23,18.2,18.21,137957.0,12.221,12.221,12.2009,12.2076,137957.0
2018-09-20 13:20:00,18.2,18.22,18.2,18.2,74170.0,12.2009,12.2143,12.2009,12.2009,74170.0
2018-09-20 13:25:00,18.2,18.21,18.17,18.18,100023.0,12.2009,12.2076,12.1808,12.1875,100023.0
2018-09-20 13:30:00,18.18,18.18,18.14,18.14,157493.0,12.1875,12.1875,12.1607,12.1607,157493.0
2018-09-20 13:35:00,18.14,18.15,18.11,18.13,205595.0,12.1607,12.1674,12.1406,12.154,205595.0
2018-09-20 13:40:00,18.14,18.15,18.13,18.14,61655.0,12.1607,12.1674,12.154,12.1607,61655.0
2018-09-20 13:45:00,18.15,18.15,18.12,18.14,110612.0,12.1674,12.1674,12.1473,12.1607,110612.0
2018-09-20 13:50:00,18.15,18.15,18.12,18.14,111120.0,12.1674,12.1674,12.1473,12.1607,111120.0
2018-09-20 13:55:00,18.14,18.14,18.11,18.13,82990.0,12.1607,12.1607,12.1406,12.154,82990.0
2018-09-20 14:00:00,18.12,18.13,18.11,18.11,39792.0,12.1473,12.154,12.1406,12.1406,39792.0
2018-09-20 14:05:00,18.12,18.12,18.07,18.09,207685.0,12.1473,12.1473,12.1138,12.1272,207685.0
2018-09-20 14:10:00,18.09,18.09,18.07,18.08,66116.0,12.1272,12.1272,12.1138,12.1205,66116.0
2018-09-20 14:15:00,18.07,18.08,18.07,18.07,32995.0,12.1138,12.1205,12.1138,12.1138,32995.0
2018-09-20 14:20:00,18.07,18.08,18.04,18.05,177340.0,12.1138,12.1205,12.0937,12.1004,177340.0
2018-09-20 14:25:00,18.06,18.07,18.04,18.06,197433.0,12.1071,12.1138,12.0937,12.1071,197433.0
2018-09-20 14:30:00,18.05,18.09,18.05,18.07,176948.0,12.1004,12.1272,12.1004,12.1138,176948.0
2018-09-20 14:35:00,18.08,18.09,18.06,18.07,72859.0,12.1205,12.1272,12.1071,12.1138,72859.0
2018-09-20 14:40:00,18.06,18.07,18.04,18.05,133822.0,12.1071,12.1138,12.0937,12.1004,133822.0
2018-09-20 14:45:00,18.05,18.06,18.05,18.05,48977.0,12.1004,12.1071,12.1004,12.1004,48977.0
2018-09-20 14:50:00,18.05,18.06,18.02,18.03,165626.0,12.1004,12.1071,12.0802,12.0869,165626.0
2018-09-20 14:55:00,18.03,18.05,18.02,18.03,272290.0,12.0869,12.1004,12.0802,12.0869,272290.0
2018-09-20 15:00:00,18.04,18.05,18.03,18.04,81121.0,12.0937,12.1004,12.0869,12.0937,81121.0
2018-09-20 15:05:00,18.04,18.06,18.02,18.05,162104.0,12.0937,12.1071,12.0802,12.1004,162104.0
2018-09-20 15:10:00,18.06,18.08,18.05,18.07,154295.0,12.1071,12.1205,12.1004,12.1138,154295.0
2018-09-20 15:15:00,18.06,18.09,18.06,18.07,125599.0,12.1071,12.1272,12.1071,12.1138,125599.0
2018-09-20 15:20:00,18.07,18.08,18.06,18.07,71650.0,12.1138,12.1205,12.1071,12.1138,71650.0
2018-09-20 15:25:00,18.07,18.08,18.06,18.07,122584.0,12.1138,12.1205,12.1071,12.1138,122584.0
2018-09-20 15:30:00,18.07,18.1,18.06,18.1,123669.0,12.1138,12.1339,12.1071,12.1339,123669.0
2018-09-20 15:35:00,18.1,18.11,18.09,18.1,167999.0,12.1339,12.1406,12.1272,12.1339,167999.0
2018-09-20 15:40:00,18.1,18.1,18.03,18.04,256018.0,12.1339,12.1339,12.0869,12.0937,256018.0
2018-09-20 15:45:00,18.04,18.07,18.04,18.07,294974.0,12.0937,12.1138,12.0937,12.1138,294974.0
2018-09-20 15:50:00,18.07,18.07,18.06,18.07,162291.0,12.1138,12.1138,12.1071,12.1138,162291.0
2018-09-20 15:55:00,18.07,18.07,18.03,18.04,1013954.0,12.1138,12.1138,12.0869,12.0937,1013954.0
2018-09-21 09:30:00,18.05,18.12,17.98,18.04,3341784.0,12.1004,12.1473,12.0534,12.0937,3341784.0
2018-09-21 09:35:00,18.05,18.07,17.99,18.0,146090.0,12.1004,12.1138,12.0601,12.0668,146090.0
2018-09-21 09:40:00,18.0,18.03,17.99,18.0,164740.0,12.0668,12.0869,12.0601,12.0668,164740.0
2018-09-21 09:45:00,18.01,18.03,17.99,18.01,157677.0,12.0735,12.0869,12.0601,12.0735,157677.0
2018-09-21 09:50:00,18.01,18.03,17.99,18.01,136030.0,12.0735,12.0869,12.0601,12.0735,136030.0
2018-09-21 09:55:00,18.01,18.02,17.99,18.01,77023.0,12.0735,12.0802,12.0601,12.0735,77023.0
2018-09-21 10:00:00,18.01,18.06,18.0,18.06,59605.0,12.0735,12.1071,12.0668,12.1071,59605.0
2018-09-21 10:05:00,18.06,18.08,18.05,18.06,45935.0,12.1071,12.1205,12.1004,12.1071,45935.0
2018-09-21 10:10:00,18.06,18.09,18.05,18.08,78528.0,12.1071,12.1272,12.1004,12.1205,78528.0
2018-09-21 10:15:00,18.08,18.1,18.07,18.08,37196.0,12.1205,12.1339,12.1138,12.1205,37196.0
2018-09-21 10:20:00,18.08,18.12,18.08,18.11,83871.0,12.1205,12.1473,12.1205,12.1406,83871.0
2018-09-21 10:25:00,18.12,18.14,18.11,18.14,99017.0,12.1473,12.1607,12.1406,12.1607,99017.0
2018-09-21 10:30:00,18.14,18.16,18.12,18.13,142031.0,12.1607,12.1741,12.1473,12.154,142031.0
2018-09-21 10:35:00,18.13,18.19,18.13,18.18,187516.0,12.154,12.1942,12.154,12.1875,187516.0
2018-09-21 10:40:00,18.17,18.2,18.16,18.16,133193.0,12.1808,12.2009,12.1741,12.1741,133193.0
2018-09-21 10:45:00,18.16,18.17,18.13,18.14,139083.0,12.1741,12.1808,12.154,12.1607,139083.0
2018-09-21 10:50:00,18.14,18.15,18.11,18.12,218948.0,12.1607,12.1674,12.1406,12.1473,218948.0
2018-09-21 10:55:00,18.12,18.13,18.1,18.11,184639.0,12.1473,12.154,12.1339,12.1406,184639.0
2018-09-21 11:00:00,18.1,18.12,18.1,18.11,100989.0,12.1339,12.1473,12.1339,12.1406,100989.0
2018-09-21 11:05:00,18.12,18.12,18.1,18.12,101653.0,12.1473,12.1473,12.1339,12.1473,101653.0
2018-09-21 11:10:00,18.12,18.12,18.1,18.1,29771.0,12.1473,12.1473,12.1339,12.1339,29771.0
2018-09-21 11:15:00,18.11,18.12,18.09,18.11,123984.0,12.1406,12.1473,12.1272,12.1406,123984.0
2018-09-21 11:20:00,18.11,18.12,18.09,18.11,65222.0,12.1406,12.1473,12.1272,12.1406,65222.0
2018-09-21 11:25:00,18.11,18.12,18.1,18.12,56304.0,12.1406,12.1473,12.1339,12.1473,56304.0
2018-09-21 11:30:00,18.12,18.12,18.11,18.11,64319.0,12.1473,12.1473,12.1406,12.1406,64319.0
2018-09-21 11:35:00,18.11,18.12,18.09,18.12,209642.0,12.1406,12.1473,12.1272,12.1473,209642.0
2018-09-21 11:40:00,18.12,18.12,18.1,18.11,81097.0,12.1473,12.1473,12.1339,12.1406,81097.0
2018-09-21 11:45:00,18.11,18.12,18.1,18.12,63574.0,12.1406,12.1473,12.1339,12.1473,63574.0
2018-09-21 11:50:00,18.12,18.13,18.1,18.12,86525.0,12.1473,12.154,12.1339,12.1473,86525.0
2018-09-21 11:55:00,18.12,18.12,18.1,18.11,27999.0,12.1473,12.1473,12.1339,12.1406,27999.0
2018-09-21 12:00:00,18.1,18.11,18.09,18.11,33578.0,12.1339,12.1406,12.1272,12.1406,33578.0
2018-09-21 12:05:00,18.11,18.12,18.1,18.12,74091.0,12.1406,12.1473,12.1339,12.1473,74091.0
2018-09-21 12:10:00,18.12,18.13,18.1,18.11,70898.0,12.1473,12.154,12.1339,12.1406,70898.0
2018-09-21 12:15:00,18.11,18.11,18.1,18.11,46825.0,12.1406,12.1406,12.1339,12.1406,46825.0
2018-09-21 12:20:00,18.11,18.11,18.08,18.11,109011.0,12.1406,12.1406,12.1205,12.1406,109011.0
2018-09-21 12:25:00,18.11,18.12,18.1,18.11,61942.0,12.1406,12.1473,12.1339,12.1406,61942.0
2018-09-21 12:30:00,18.11,18.13,18.11,18.12,44404.0,12.1406,12.154,12.1406,12.1473,44404.0
2018-09-21 12:35:00,18.12,18.13,18.11,18.12,45244.0,12.1473,12.154,12.1406,12.1473,45244.0
2018-09-21 12:40:00,18.12,18.12,18.09,18.12,93052.0,12.1473,12.1473,12.1272,12.1473,93052.0
2018-09-21 12:45:00,18.12,18.12,18.11,18.12,33802.0,12.1473,12.1473,12.1406,12.1473,33802.0
2018-09-21 12:50:00,18.12,18.12,18.11,18.12,32574.0,12.1473,12.1473,12.1406,12.1473,32574.0
2018-09-21 12:55:00,18.12,18.13,18.1,18.1,111720.0,12.1473,12.154,12.1339,12.1339,111720.0
2018-09-21 13:00:00,18.1,18.13,18.1,18.12,109736.0,12.1339,12.154,12.1339,12.1473,109736.0
2018-09-21 13:05:00,18.12,18.13,18.11,18.13,42653.0,12.1473,12.154,12.1406,12.154,42653.0
2018-09-21 13:10:00,18.13,18.13,18.12,18.13,37654.0,12.154,12.154,12.1473,12.154,37654.0
2018-09-21 13:15:00,18.12,18.15,18.12,18.14,137677.0,12.1473,12.1674,12.1473,12.1607,137677.0
2018-09-21 13:20:00,18.14,18.14,18.13,18.14,31834.0,12.1607,12.1607,12.154,12.1607,31834.0
2018-09-21 13:25:00,18.14,18.15,18.12,18.13,111897.0,12.1607,12.1674,12.1473,12.154,111897.0
2018-09-21 13:30:00,18.13,18.14,18.11,18.12,66586.0,12.154,12.1607,12.1406,12.1473,66586.0
2018-09-21 13:35:00,18.13,18.14,18.12,18.14,40553.0,12.154,12.1607,12.1473,12.1607,40553.0
2018-09-21 13:40:00,18.13,18.15,18.12,18.14,68404.0,12.154,12.1674,12.1473,12.1607,68404.0
2018-09-21 13:45:00,18.14,18.14,18.11,18.13,80194.0,12.1607,12.1607,12.1406,12.154,80194.0
2018-09-21 13:50:00,18.12,18.13,18.11,18.12,43255.0,12.1473,12.154,12.1406,12.1473,43255.0
2018-09-21 13:55:00,18.12,18.13,18.11,18.13,48837.0,12.1473,12.154,12.1406,12.154,48837.0
2018-09-21 14:00:00,18.13,18.13,18.12,18.13,33013.0,12.154,12.154,12.1473,12.154,33013.0
2018-09-21 14:05:00,18.13,18.13,18.12,18.13,57512.0,12.154,12.154,12.1473,12.154,57512.0
2018-09-21 14:10:00,18.13,18.14,18.12,18.14,90048.0,12.154,12.1607,12.1473,12.1607,90048.0
2018-09-21 14:15:00,18.14,18.14,18.13,18.14,44528.0,12.1607,12.1607,12.154,12.1607,44528.0
2018-09-21 14:20:00,18.14,18.15,18.13,18.14,71444.0,12.1607,12.1674,12.154,12.1607,71444.0
2018-09-21 14:25:00,18.14,18.14,18.13,18.14,41743.0,12.1607,12.1607,12.154,12.1607,41743.0
2018-09-21 14:30:00,18.14,18.14,18.13,18.14,24890.0,12.1607,12.1607,12.154,12.1607,24890.0
2018-09-21 14:35:00,18.14,18.14,18.13,18.14,36201.0,12.1607,12.1607,12.154,12.1607,36201.0
2018-09-21 14:40:00,18.13,18.14,18.11,18.13,163242.0,12.154,12.1607,12.1406,12.154,163242.0
2018-09-21 14:45:00,18.13,18.14,18.12,18.13,51298.0,12.154,12.1607,12.1473,12.154,51298.0
2018-09-21 14:50:00,18.13,18.13,18.11,18.12,95497.0,12.154,12.154,12.1406,12.1473,95497.0
2018-09-21 14:55:00,18.11,18.12,18.1,18.12,51534.0,12.1406,12.1473,12.1339,12.1473,51534.0
2018-09-21 15:00:00,18.12,18.12,18.1,18.12,87824.0,12.1473,12.1473,12.1339,12.1473,87824.0
2018-09-21 15:05:00,18.11,18.12,18.08,18.11,140502.0,12.1406,12.1473,12.1205,12.1406,140502.0
2018-09-21 15:10:00,18.11,18.12,18.1,18.11,128303.0,12.1406,12.1473,12.1339,12.1406,128303.0
2018-09-21 15:15:00,18.11,18.11,18.1,18.11,62301.0,12.1406,12.1406,12.1339,12.1406,62301.0
2018-09-21 15:20:00,18.1,18.11,18.1,18.1,77342.0,12.1339,12.1406,12.1339,12.1339,77342.0
2018-09-21 15:25:00,18.11,18.11,18.1,18.1,108835.0,12.1406,12.1406,12.1339,12.1339,108835.0
2018-09-21 15:30:00,18.11,18.11,18.1,18.1,183277.0,12.1406,12.1406,12.1339,12.1339,183277.0
2018-09-21 15:35:00,18.11,18.12,18.1,18.11,245253.0,12.1406,12.1473,12.1339,12.1406,245253.0
2018-09-21 15:40:00,18.11,18.13,18.11,18.12,197481.0,12.1406,12.154,12.1406,12.1473,197481.0
2018-09-21 15:45:00,18.12,18.13,18.09,18.1,167736.0,12.1473,12.154,12.1272,12.1339,167736.0
2018-09-21 15:50:00,18.1,18.11,18.09,18.1,162491.0,12.1339,12.1406,12.1272,12.1339,162491.0
2018-09-21 15:55:00,18.11,18.11,18.05,18.06,804033.0,12.1406,12.1406,12.1004,12.1071,804033.0
2018-09-24 09:30:00,18.16,18.21,18.11,18.21,169766.0,12.1741,12.2076,12.1406,12.2076,169766.0
2018-09-24 09:35:00,18.21,18.21,18.17,18.19,50029.0,12.2076,12.2076,12.1808,12.1942,50029.0
2018-09-24 09:40:00,18.2,18.21,18.16,18.18,101575.0,12.2009,12.2076,12.1741,12.1875,101575.0
2018-09-24 09:45:00,18.18,18.18,18.15,18.16,48380.0,12.1875,12.1875,12.1674,12.1741,48380.0
2018-09-24 09:50:00,18.16,18.18,18.14,18.15,52907.0,12.1741,12.1875,12.1607,12.1674,52907.0
2018-09-24 09:55:00,18.14,18.15,18.1,18.12,110860.0,12.1607,12.1674,12.1339,12.1473,110860.0
2018-09-24 10:00:00,18.12,18.17,18.11,18.17,286122.0,12.1473,12.1808,12.1406,12.1808,286122.0
2018-09-24 10:05:00,18.16,18.17,18.14,18.14,144032.0,12.1741,12.1808,12.1607,12.1607,144032.0
2018-09-24 10:10:00,18.14,18.15,18.06,18.06,123640.0,12.1607,12.1674,12.1071,12.1071,123640.0
2018-09-24 10:15:00,18.06,18.06,18.02,18.04,121517.0,12.1071,12.1071,12.0802,12.0937,121517.0
2018-09-24 10:20:00,18.04,18.05,18.01,18.01,64491.0,12.0937,12.1004,12.0735,12.0735,64491.0
2018-09-24 10:25:00,18.01,18.03,18.0,18.01,77177.0,12.0735,12.0869,12.0668,12.0735,77177.0
2018-09-24 10:30:00,18.01,18.04,17.96,17.99,174309.0,12.0735,12.0937,12.04,12.0601,174309.0
2018-09-24 10:35:00,17.98,17.99,17.92,17.92,122898.0,12.0534,12.0601,12.0132,12.0132,122898.0
2018-09-24 10:40:00,17.93,17.97,17.93,17.93,113414.0,12.0199,12.0467,12.0199,12.0199,113414.0
2018-09-24 10:45:00,17.94,17.95,17.92,17.94,50540.0,12.0266,12.0333,12.0132,12.0266,50540.0
2018-09-24 10:50:00,17.94,17.96,17.92,17.93,71362.0,12.0266,12.04,12.0132,12.0199,71362.0
2018-09-24 10:55:00,17.93,17.95,17.92,17.95,123039.0,12.0199,12.0333,12.0132,12.0333,123039.0
2018-09-24 11:00:00,17.95,17.96,17.93,17.95,91918.0,12.0333,12.04,12.0199,12.0333,91918.0
2018-09-24 11:05:00,17.95,17.95,17.91,17.93,124738.0,12.0333,12.0333,12.0065,12.0199,124738.0
2018-09-24 11:10:00,17.93,17.95,17.92,17.94,129435.0,12.0199,12.0333,12.0132,12.0266,129435.0
2018-09-24 11:15:00,17.95,17.96,17.93,17.96,228944.0,12.0333,12.04,12.0199,12.04,228944.0
2018-09-24 11:20:00,17.95,17.97,17.95,17.97,282852.0,12.0333,12.0467,12.0333,12.0467,282852.0
2018-09-24 11:25:00,17.96,17.98,17.93,17.93,96256.0,12.04,12.0534,12.0199,12.0199,96256.0
2018-09-24 11:30:00,17.93,17.94,17.89,17.89,187834.0,12.0199,12.0266,11.9931,11.9931,187834.0
2018-09-24 11:35:00,17.89,17.91,17.87,17.89,113061.0,11.9931,12.0065,11.9797,11.9931,113061.0
2018-09-24 11:40:00,17.89,17.9,17.82,17.84,427003.0,11.9931,11.9998,11.9462,11.9596,427003.0
2018-09-24 11:45:00,17.84,17.87,17.84,17.87,174635.0,11.9596,11.9797,11.9596,11.9797,174635.0
2018-09-24 11:50:00,17.87,17.9,17.86,17.87,117543.0,11.9797,11.9998,11.973,11.9797,117543.0
2018-09-24 11:55:00,17.87,17.88,17.84,17.84,280229.0,11.9797,11.9864,11.9596,11.9596,280229.0
2018-09-24 12:00:00,17.84,17.86,17.83,17.84,465577.0,11.9596,11.973,11.9529,11.9596,465577.0
2018-09-24 12:05:00,17.84,17.85,17.81,17.82,484436.0,11.9596,11.9663,11.9395,11.9462,484436.0
2018-09-24 12:10:00,17.82,17.83,17.8,17.8,130013.0,11.9462,11.9529,11.9328,11.9328,130013.0
2018-09-24 12:15:00,17.8,17.81,17.79,17.8,91402.0,11.9328,11.9395,11.9261,11.9328,91402.0
2018-09-24 12:20:00,17.8,17.81,17.79,17.81,87292.0,11.9328,11.9395,11.9261,11.9395,87292.0
2018-09-24 12:25:00,17.81,17.82,17.79,17.81,110978.0,11.9395,11.9462,11.9261,11.9395,110978.0
2018-09-24 12:30:00,17.81,17.81,17.77,17.8,105820.0,11.9395,11.9395,11.9126,11.9328,105820.0
2018-09-24 12:35:00,17.79,17.81,17.79,17.8,113861.0,11.9261,11.9395,11.9261,11.9328,113861.0
2018-09-24 12:40:00,17.8,17.82,17.79,17.82,81726.0,11.9328,11.9462,11.9261,11.9462,81726.0
2018-09-24 12:45:00,17.82,17.84,17.8,17.82,87215.0,11.9462,11.9596,11.9328,11.9462,87215.0
2018-09-24 12:50:00,17.82,17.83,17.79,17.79,142239.0,11.9462,11.9529,11.9261,11.9261,142239.0
2018-09-24 12:55:00,17.79,17.8,17.78,17.78,38101.0,11.9261,11.9328,11.9194,11.9194,38101.0
2018-09-24 13:00:00,17.79,17.79,17.77,17.77,36064.0,11.9261,11.9261,11.9126,11.9126,36064.0
2018-09-24 13:05:00,17.78,17.78,17.75,17.76,58343.0,11.9194,11.9194,11.8992,11.9059,58343.0
2018-09-24 13:10:00,17.76,17.77,17.75,17.77,36631.0,11.9059,11.9126,11.8992,11.9126,36631.0
2018-09-24 13:15:00,17.76,17.77,17.74,17.75,216313.0,11.9059,11.9126,11.8925,11.8992,216313.0
2018-09-24 13:20:00,17.75,17.75,17.73,17.73,114500.0,11.8992,11.8992,11.8858,11.8858,114500.0
2018-09-24 13:25:00,17.73,17.75,17.72,17.74,218473.0,11.8858,11.8992,11.8791,11.8925,218473.0
2018-09-24 13:30:00,17.74,17.78,17.73,17.78,208222.0,11.8925,11.9194,11.8858,11.9194,208222.0
2018-09-24 13:35:00,17.78,17.78,17.75,17.76,53514.0,11.9194,11.9194,11.8992,11.9059,53514.0
2018-09-24 13:40:00,17.75,17.76,17.73,17.73,44453.0,11.8992,11.9059,11.8858,11.8858,44453.0
2018-09-24 13:45:00,17.73,17.75,17.7,17.71,267719.0,11.8858,11.8992,11.8657,11.8724,267719.0
2018-09-24 13:50:00,17.71,17.72,17.7,17.72,77052.0,11.8724,11.8791,11.8657,11.8791,77052.0
2018-09-24 13:55:00,17.72,17.74,17.71,17.71,75921.0,11.8791,11.8925,11.8724,11.8724,75921.0
2018-09-24 14:00:00,17.71,17.77,17.71,17.77,134439.0,11.8724,11.9126,11.8724,11.9126,134439.0
2018-09-24 14:05:00,17.77,17.83,17.76,17.83,264021.0,11.9126,11.9529,11.9059,11.9529,264021.0
2018-09-24 14:10:00,17.82,17.85,17.81,17.84,205037.0,11.9462,11.9663,11.9395,11.9596,205037.0
2018-09-24 14:15:00,17.84,17.85,17.82,17.83,78878.0,11.9596,11.9663,11.9462,11.9529,78878.0
2018-09-24 14:20:00,17.83,17.84,17.83,17.84,58211.0,11.9529,11.9596,11.9529,11.9596,58211.0
2018-09-24 14:25:00,17.84,17.86,17.83,17.85,105079.0,11.9596,11.973,11.9529,11.9663,105079.0
2018-09-24 14:30:00,17.85,17.85,17.82,17.83,64595.0,11.9663,11.9663,11.9462,11.9529,64595.0
2018-09-24 14:35:00,17.83,17.86,17.82,17.85,280750.0,11.9529,11.973,11.9462,11.9663,280750.0
2018-09-24 14:40:00,17.85,17.88,17.84,17.88,100647.0,11.9663,11.9864,11.9596,11.9864,100647.0
2018-09-24 14:45:00,17.88,17.89,17.87,17.89,87310.0,11.9864,11.9931,11.9797,11.9931,87310.0
2018-09-24 14:50:00,17.89,17.89,17.87,17.88,91323.0,11.9931,11.9931,11.9797,11.9864,91323.0
2018-09-24 14:55:00,17.88,17.92,17.87,17.9,247008.0,11.9864,12.0132,11.9797,11.9998,247008.0
2018-09-24 15:00:00,17.91,17.91,17.89,17.89,68283.0,12.0065,12.0065,11.9931,11.9931,68283.0
2018-09-24 15:05:00,17.89,17.9,17.87,17.9,94238.0,11.9931,11.9998,11.9797,11.9998,94238.0
2018-09-24 15:10:00,17.9,17.9,17.89,17.89,41992.0,11.9998,11.9998,11.9931,11.9931,41992.0
2018-09-24 15:15:00,17.89,17.91,17.89,17.91,74873.0,11.9931,12.0065,11.9931,12.0065,74873.0
2018-09-24 15:20:00,17.91,17.91,17.89,17.89,84052.0,12.0065,12.0065,11.9931,11.9931,84052.0
2018-09-24 15:25:00,17.89,17.9,17.89,17.89,96892.0,11.9931,11.9998,11.9931,11.9931,96892.0
2018-09-24 15:30:00,17.89,17.92,17.89,17.91,110088.0,11.9931,12.0132,11.9931,12.0065,110088.0
2018-09-24 15:35:00,17.91,17.93,17.9,17.93,157129.0,12.0065,12.0199,11.9998,12.0199,157129.0
2018-09-24 15:40:00,17.93,17.94,17.92,17.93,149685.0,12.0199,12.0266,12.0132,12.0199,149685.0
2018-09-24 15:45:00,17.93,17.95,17.92,17.92,1037081.0,12.0199,12.0333,12.0132,12.0132,1037081.0
2018-09-24 15:50:00,17.92,17.93,17.92,17.92,221808.0,12.0132,12.0199,12.0132,12.0132,221808.0
2018-09-24 15:55:00,17.92,17.93,17.88,17.89,2143661.0,12.0132,12.0199,11.9864,11.9931,2143661.0
2018-09-25 09:30:00,17.92,17.99,17.81,17.82,320297.0,12.0132,12.0601,11.9395,11.9462,320297.0
2018-09-25 09:35:00,17.81,17.84,17.7,17.71,275695.0,11.9395,11.9596,11.8657,11.8724,275695.0
2018-09-25 09:40:00,17.71,17.79,17.71,17.77,107989.0,11.8724,11.9261,11.8724,11.9126,107989.0
2018-09-25 09:45:00,17.78,17.79,17.75,17.78,106849.0,11.9194,11.9261,11.8992,11.9194,106849.0
2018-09-25 09:50:00,17.78,17.81,17.75,17.77,105476.0,11.9194,11.9395,11.8992,11.9126,105476.0
2018-09-25 09:55:00,17.77,17.78,17.75,17.76,128830.0,11.9126,11.9194,11.8992,11.9059,128830.0
2018-09-25 10:00:00,17.76,17.76,17.71,17.71,123137.0,11.9059,11.9059,11.8724,11.8724,123137.0
2018-09-25 10:05:00,17.72,17.79,17.71,17.79,140618.0,11.8791,11.9261,11.8724,11.9261,140618.0
2018-09-25 10:10:00,17.79,17.8,17.78,17.78,72762.0,11.9261,11.9328,11.9194,11.9194,72762.0
2018-09-25 10:15:00,17.78,17.81,17.78,17.79,127419.0,11.9194,11.9395,11.9194,11.9261,127419.0
2018-09-25 10:20:00,17.79,17.79,17.76,17.79,143671.0,11.9261,11.9261,11.9059,11.9261,143671.0
2018-09-25 10:25:00,17.79,17.8,17.78,17.78,78167.0,11.9261,11.9328,11.9194,11.9194,78167.0
2018-09-25 10:30:00,17.79,17.81,17.78,17.8,68974.0,11.9261,11.9395,11.9194,11.9328,68974.0
2018-09-25 10:35:00,17.8,17.8,17.75,17.76,84346.0,11.9328,11.9328,11.8992,11.9059,84346.0
2018-09-25 10:40:00,17.76,17.8,17.75,17.79,200926.0,11.9059,11.9328,11.8992,11.9261,200926.0
2018-09-25 10:45:00,17.78,17.81,17.78,17.8,347057.0,11.9194,11.9395,11.9194,11.9328,347057.0
2018-09-25 10:50:00,17.79,17.86,17.79,17.86,276819.0,11.9261,11.973,11.9261,11.973,276819.0
2018-09-25 10:55:00,17.86,17.86,17.8,17.8,140131.0,11.973,11.973,11.9328,11.9328,140131.0
2018-09-25 11:00:00,17.8,17.84,17.79,17.82,475122.0,11.9328,11.9596,11.9261,11.9462,475122.0
2018-09-25 11:05:00,17.82,17.83,17.8,17.82,383460.0,11.9462,11.9529,11.9328,11.9462,383460.0
2018-09-25 11:10:00,17.82,17.86,17.81,17.83,402468.0,11.9462,11.973,11.9395,11.9529,402468.0
2018-09-25 11:15:00,17.83,17.84,17.79,17.79,273523.0,11.9529,11.9596,11.9261,11.9261,273523.0
2018-09-25 11:20:00,17.79,17.81,17.78,17.8,43234.0,11.9261,11.9395,11.9194,11.9328,43234.0
2018-09-25 11:25:00,17.81,17.83,17.8,17.82,693889.0,11.9395,11.9529,11.9328,11.9462,693889.0
2018-09-25 11:30:00,17.82,17.88,17.82,17.88,452621.0,11.9462,11.9864,11.9462,11.9864,452621.0
2018-09-25 11:35:00,17.88,17.9,17.87,17.89,334820.0,11.9864,11.9998,11.9797,11.9931,334820.0
2018-09-25 11:40:00,17.89,17.89,17.83,17.85,129153.0,11.9931,11.9931,11.9529,11.9663,129153.0
2018-09-25 11:45:00,17.85,17.85,17.81,17.82,48020.0,11.9663,11.9663,11.9395,11.9462,48020.0
2018-09-25 11:50:00,17.81,17.81,17.78,17.8,42000.0,11.9395,11.9395,11.9194,11.9328,42000.0
2018-09-25 11:55:00,17.79,17.8,17.78,17.79,50428.0,11.9261,11.9328,11.9194,11.9261,50428.0
2018-09-25 12:00:00,17.79,17.79,17.78,17.79,31123.0,11.9261,11.9261,11.9194,11.9261,31123.0
2018-09-25 12:05:00,17.79,17.79,17.77,17.77,52512.0,11.9261,11.9261,11.9126,11.9126,52512.0
2018-09-25 12:10:00,17.77,17.78,17.75,17.76,49044.0,11.9126,11.9194,11.8992,11.9059,49044.0
2018-09-25 12:15:00,17.76,17.76,17.74,17.75,73855.0,11.9059,11.9059,11.8925,11.8992,73855.0
2018-09-25 12:20:00,17.75,17.75,17.73,17.73,73752.0,11.8992,11.8992,11.8858,11.8858,73752.0
2018-09-25 12:25:00,17.73,17.77,17.73,17.77,52421.0,11.8858,11.9126,11.8858,11.9126,52421.0
2018-09-25 12:30:00,17.76,17.77,17.75,17.77,86004.0,11.9059,11.9126,11.8992,11.9126,86004.0
2018-09-25 12:35:00,17.77,17.78,17.76,17.78,37172.0,11.9126,11.9194,11.9059,11.9194,37172.0
2018-09-25 12:40:00,17.78,17.8,17.77,17.8,177361.0,11.9194,11.9328,11.9126,11.9328,177361.0
2018-09-25 12:45:00,17.8,17.82,17.79,17.82,50141.0,11.9328,11.9462,11.9261,11.9462,50141.0
2018-09-25 12:50:00,17.82,17.82,17.8,17.81,49812.0,11.9462,11.9462,11.9328,11.9395,49812.0
2018-09-25 12:55:00,17.81,17.85,17.8,17.84,279657.0,11.9395,11.9663,11.9328,11.9596,279657.0
2018-09-25 13:00:00,17.84,17.85,17.82,17.84,137106.0,11.9596,11.9663,11.9462,11.9596,137106.0
2018-09-25 13:05:00,17.84,17.87,17.83,17.86,168377.0,11.9596,11.9797,11.9529,11.973,168377.0
2018-09-25 13:10:00,17.86,17.88,17.85,17.88,391362.0,11.973,11.9864,11.9663,11.9864,391362.0
2018-09-25 13:15:00,17.88,17.89,17.86,17.89,374800.0,11.9864,11.9931,11.973,11.9931,374800.0
2018-09-25 13:20:00,17.89,17.89,17.85,17.87,252780.0,11.9931,11.9931,11.9663,11.9797,252780.0
2018-09-25 13:25:00,17.87,17.87,17.86,17.87,36884.0,11.9797,11.9797,11.973,11.9797,36884.0
2018-09-25 13:30:00,17.87,17.87,17.86,17.87,53521.0,11.9797,11.9797,11.973,11.9797,53521.0
2018-09-25 13:35:00,17.86,17.9,17.86,17.9,260556.0,11.973,11.9998,11.973,11.9998,260556.0
2018-09-25 13:40:00,17.9,17.9,17.87,17.89,148741.0,11.9998,11.9998,11.9797,11.9931,148741.0
2018-09-25 13:45:00,17.89,17.89,17.85,17.85,152846.0,11.9931,11.9931,11.9663,11.9663,152846.0
2018-09-25 13:50:00,17.84,17.88,17.83,17.87,109964.0,11.9596,11.9864,11.9529,11.9797,109964.0
2018-09-25 13:55:00,17.86,17.88,17.85,17.87,136755.0,11.973,11.9864,11.9663,11.9797,136755.0
2018-09-25 14:00:00,17.86,17.87,17.85,17.87,51019.0,11.973,11.9797,11.9663,11.9797,51019.0
2018-09-25 14:05:00,17.86,17.87,17.85,17.86,60468.0,11.973,11.9797,11.9663,11.973,60468.0
2018-09-25 14:10:00,17.86,17.86,17.85,17.86,25048.0,11.973,11.973,11.9663,11.973,25048.0
2018-09-25 14:15:00,17.86,17.86,17.83,17.86,71376.0,11.973,11.973,11.9529,11.973,71376.0
2018-09-25 14:20:00,17.86,17.88,17.85,17.86,86968.0,11.973,11.9864,11.9663,11.973,86968.0
2018-09-25 14:25:00,17.87,17.87,17.85,17.86,62908.0,11.9797,11.9797,11.9663,11.973,62908.0
2018-09-25 14:30:00,17.86,17.87,17.84,17.87,69182.0,11.973,11.9797,11.9596,11.9797,69182.0
2018-09-25 14:35:00,17.87,17.88,17.86,17.87,76839.0,11.9797,11.9864,11.973,11.9797,76839.0
2018-09-25 14:40:00,17.87,17.88,17.86,17.87,112524.0,11.9797,11.9864,11.973,11.9797,112524.0
2018-09-25 14:45:00,17.87,17.87,17.85,17.85,114804.0,11.9797,11.9797,11.9663,11.9663,114804.0
2018-09-25 14:50:00,17.86,17.86,17.83,17.85,105126.0,11.973,11.973,11.9529,11.9663,105126.0
2018-09-25 14:55:00,17.85,17.86,17.84,17.85,67116.0,11.9663,11.973,11.9596,11.9663,67116.0
2018-09-25 15:00:00,17.85,17.85,17.84,17.85,50230.0,11.9663,11.9663,11.9596,11.9663,50230.0
2018-09-25 15:05:00,17.85,17.85,17.83,17.84,90682.0,11.9663,11.9663,11.9529,11.9596,90682.0
2018-09-25 15:10:00,17.84,17.86,17.83,17.86,177809.0,11.9596,11.973,11.9529,11.973,177809.0
2018-09-25 15:15:00,17.86,17.89,17.85,17.89,210282.0,11.973,11.9931,11.9663,11.9931,210282.0
2018-09-25 15:20:00,17.89,17.91,17.86,17.87,255309.0,11.9931,12.0065,11.973,11.9797,255309.0
2018-09-25 15:25:00,17.87,17.88,17.85,17.87,263011.0,11.9797,11.9864,11.9663,11.9797,263011.0
2018-09-25 15:30:00,17.87,17.9,17.86,17.87,198380.0,11.9797,11.9998,11.973,11.9797,198380.0
2018-09-25 15:35:00,17.88,17.88,17.85,17.86,178094.0,11.9864,11.9864,11.9663,11.973,178094.0
2018-09-25 15:40:00,17.86,17.88,17.84,17.87,247045.0,11.973,11.9864,11.9596,11.9797,247045.0
2018-09-25 15:45:00,17.87,17.88,17.86,17.87,268643.0,11.9797,11.9864,11.973,11.9797,268643.0
2018-09-25 15:50:00,17.87,17.87,17.86,17.87,261502.0,11.9797,11.9797,11.973,11.9797,261502.0
2018-09-25 15:55:00,17.87,17.89,17.85,17.88,1227264.0,11.9797,11.9931,11.9663,11.9864,1227264.0
2018-09-26 09:30:00,17.83,17.86,17.72,17.76,202205.0,11.9529,11.973,11.8791,11.9059,202205.0
2018-09-26 09:35:00,17.76,17.83,17.75,17.82,51350.0,11.9059,11.9529,11.8992,11.9462,51350.0
2018-09-26 09:40:00,17.82,17.87,17.81,17.84,86646.0,11.9462,11.9797,11.9395,11.9596,86646.0
2018-09-26 09:45:00,17.84,17.84,17.79,17.8,37631.0,11.9596,11.9596,11.9261,11.9328,37631.0
2018-09-26 09:50:00,17.8,17.8,17.78,17.78,37133.0,11.9328,11.9328,11.9194,11.9194,37133.0
2018-09-26 09:55:00,17.78,17.79,17.73,17.74,88339.0,11.9194,11.9261,11.8858,11.8925,88339.0
2018-09-26 10:00:00,17.74,17.75,17.71,17.72,70053.0,11.8925,11.8992,11.8724,11.8791,70053.0
2018-09-26 10:05:00,17.72,17.72,17.71,17.71,102895.0,11.8791,11.8791,11.8724,11.8724,102895.0
2018-09-26 10:10:00,17.71,17.72,17.71,17.71,55728.0,11.8724,11.8791,11.8724,11.8724,55728.0
2018-09-26 10:15:00,17.72,17.72,17.71,17.71,27715.0,11.8791,11.8791,11.8724,11.8724,27715.0
2018-09-26 10:20:00,17.71,17.8,17.71,17.79,181056.0,11.8724,11.9328,11.8724,11.9261,181056.0
2018-09-26 10:25:00,17.79,17.8,17.77,17.78,41874.0,11.9261,11.9328,11.9126,11.9194,41874.0
2018-09-26 10:30:00,17.77,17.78,17.74,17.76,161949.0,11.9126,11.9194,11.8925,11.9059,161949.0
2018-09-26 10:35:00,17.77,17.79,17.76,17.77,115782.0,11.9126,11.9261,11.9059,11.9126,115782.0
2018-09-26 10:40:00,17.77,17.78,17.74,17.74,95136.0,11.9126,11.9194,11.8925,11.8925,95136.0
2018-09-26 10:45:00,17.74,17.76,17.73,17.75,96764.0,11.8925,11.9059,11.8858,11.8992,96764.0
2018-09-26 10:50:00,17.76,17.76,17.73,17.73,51813.0,11.9059,11.9059,11.8858,11.8858,51813.0
2018-09-26 10:55:00,17.73,17.76,17.73,17.76,58914.0,11.8858,11.9059,11.8858,11.9059,58914.0
2018-09-26 11:00:00,17.76,17.76,17.73,17.74,50432.0,11.9059,11.9059,11.8858,11.8925,50432.0
2018-09-26 11:05:00,17.73,17.74,17.71,17.71,39168.0,11.8858,11.8925,11.8724,11.8724,39168.0
2018-09-26 11:10:00,17.71,17.75,17.71,17.74,58090.0,11.8724,11.8992,11.8724,11.8925,58090.0
2018-09-26 11:15:00,17.74,17.75,17.72,17.72,93821.0,11.8925,11.8992,11.8791,11.8791,93821.0
2018-09-26 11:20:00,17.72,17.73,17.7,17.7,61678.0,11.8791,11.8858,11.8657,11.8657,61678.0
2018-09-26 11:25:00,17.71,17.72,17.7,17.71,60745.0,11.8724,11.8791,11.8657,11.8724,60745.0
2018-09-26 11:30:00,17.71,17.71,17.67,17.68,218079.0,11.8724,11.8724,11.8456,11.8523,218079.0
2018-09-26 11:35:00,17.68,17.7,17.67,17.7,51620.0,11.8523,11.8657,11.8456,11.8657,51620.0
2018-09-26 11:40:00,17.7,17.71,17.69,17.7,48222.0,11.8657,11.8724,11.859,11.8657,48222.0
2018-09-26 11:45:00,17.7,17.7,17.69,17.7,28085.0,11.8657,11.8657,11.859,11.8657,28085.0
2018-09-26 11:50:00,17.7,17.7,17.69,17.7,66235.0,11.8657,11.8657,11.859,11.8657,66235.0
2018-09-26 11:55:00,17.7,17.71,17.69,17.71,94288.0,11.8657,11.8724,11.859,11.8724,94288.0
2018-09-26 12:00:00,17.7,17.71,17.7,17.7,28103.0,11.8657,11.8724,11.8657,11.8657,28103.0
2018-09-26 12:05:00,17.7,17.71,17.69,17.7,49967.0,11.8657,11.8724,11.859,11.8657,49967.0
2018-09-26 12:10:00,17.7,17.71,17.68,17.69,86240.0,11.8657,11.8724,11.8523,11.859,86240.0
2018-09-26 12:15:00,17.68,17.69,17.68,17.68,13866.0,11.8523,11.859,11.8523,11.8523,13866.0
2018-09-26 12:20:00,17.69,17.69,17.68,17.69,20949.0,11.859,11.859,11.8523,11.859,20949.0
2018-09-26 12:25:00,17.69,17.69,17.67,17.68,68036.0,11.859,11.859,11.8456,11.8523,68036.0
2018-09-26 12:30:00,17.68,17.69,17.66,17.68,90439.0,11.8523,11.859,11.8389,11.8523,90439.0
2018-09-26 12:35:00,17.69,17.69,17.68,17.69,24010.0,11.859,11.859,11.8523,11.859,24010.0
2018-09-26 12:40:00,17.69,17.69,17.68,17.68,14701.0,11.859,11.859,11.8523,11.8523,14701.0
2018-09-26 12:45:00,17.69,17.74,17.68,17.73,236209.0,11.859,11.8925,11.8523,11.8858,236209.0
2018-09-26 12:50:00,17.74,17.74,17.71,17.72,103064.0,11.8925,11.8925,11.8724,11.8791,103064.0
2018-09-26 12:55:00,17.72,17.74,17.71,17.73,67063.0,11.8791,11.8925,11.8724,11.8858,67063.0
2018-09-26 13:00:00,17.72,17.73,17.72,17.72,36754.0,11.8791,11.8858,11.8791,11.8791,36754.0
2018-09-26 13:05:00,17.73,17.73,17.72,17.72,18613.0,11.8858,11.8858,11.8791,11.8791,18613.0
2018-09-26 13:10:00,17.73,17.78,17.72,17.76,275708.0,11.8858,11.9194,11.8791,11.9059,275708.0
2018-09-26 13:15:00,17.76,17.78,17.75,17.76,85730.0,11.9059,11.9194,11.8992,11.9059,85730.0
2018-09-26 13:20:00,17.76,17.76,17.73,17.74,53254.0,11.9059,11.9059,11.8858,11.8925,53254.0
2018-09-26 13:25:00,17.74,17.76,17.74,17.75,239186.0,11.8925,11.9059,11.8925,11.8992,239186.0
2018-09-26 13:30:00,17.75,17.75,17.73,17.75,59983.0,11.8992,11.8992,11.8858,11.8992,59983.0
2018-09-26 13:35:00,17.74,17.75,17.74,17.75,52230.0,11.8925,11.8992,11.8925,11.8992,52230.0
2018-09-26 13:40:00,17.75,17.76,17.74,17.76,106443.0,11.8992,11.9059,11.8925,11.9059,106443.0
2018-09-26 13:45:00,17.75,17.75,17.73,17.75,63273.0,11.8992,11.8992,11.8858,11.8992,63273.0
2018-09-26 13:50:00,17.75,17.77,17.74,17.77,107976.0,11.8992,11.9126,11.8925,11.9126,107976.0
2018-09-26 13:55:00,17.77,17.79,17.73,17.75,104213.0,11.9126,11.9261,11.8858,11.8992,104213.0
2018-09-26 14:00:00,17.74,17.76,17.72,17.76,107277.0,11.8925,11.9059,11.8791,11.9059,107277.0
2018-09-26 14:05:00,17.76,17.76,17.7,17.71,70884.0,11.9059,11.9059,11.8657,11.8724,70884.0
2018-09-26 14:10:00,17.71,17.74,17.7,17.74,50764.0,11.8724,11.8925,11.8657,11.8925,50764.0
2018-09-26 14:15:00,17.74,17.74,17.73,17.73,38299.0,11.8925,11.8925,11.8858,11.8858,38299.0
2018-09-26 14:20:00,17.73,17.74,17.71,17.73,119045.0,11.8858,11.8925,11.8724,11.8858,119045.0
2018-09-26 14:25:00,17.73,17.73,17.7,17.72,80111.0,11.8858,11.8858,11.8657,11.8791,80111.0
2018-09-26 14:30:00,17.72,17.72,17.7,17.71,65947.0,11.8791,11.8791,11.8657,11.8724,65947.0
2018-09-26 14:35:00,17.71,17.71,17.68,17.71,124583.0,11.8724,11.8724,11.8523,11.8724,124583.0
2018-09-26 14:40:00,17.71,17.71,17.68,17.69,47391.0,11.8724,11.8724,11.8523,11.859,47391.0
2018-09-26 14:45:00,17.69,17.7,17.67,17.7,164634.0,11.859,11.8657,11.8456,11.8657,164634.0
2018-09-26 14:50:00,17.7,17.71,17.69,17.7,82164.0,11.8657,11.8724,11.859,11.8657,82164.0
2018-09-26 14:55:00,17.7,17.71,17.69,17.71,120108.0,11.8657,11.8724,11.859,11.8724,120108.0
2018-09-26 15:00:00,17.71,17.71,17.68,17.69,70528.0,11.8724,11.8724,11.8523,11.859,70528.0
2018-09-26 15:05:00,17.7,17.71,17.69,17.7,71312.0,11.8657,11.8724,11.859,11.8657,71312.0
2018-09-26 15:10:00,17.71,17.71,17.69,17.7,69109.0,11.8724,11.8724,11.859,11.8657,69109.0
2018-09-26 15:15:00,17.7,17.71,17.69,17.71,84103.0,11.8657,11.8724,11.859,11.8724,84103.0
2018-09-26 15:20:00,17.71,17.73,17.7,17.71,123035.0,11.8724,11.8858,11.8657,11.8724,123035.0
2018-09-26 15:25:00,17.71,17.72,17.69,17.69,77970.0,11.8724,11.8791,11.859,11.859,77970.0
2018-09-26 15:30:00,17.7,17.7,17.67,17.68,87863.0,11.8657,11.8657,11.8456,11.8523,87863.0
2018-09-26 15:35:00,17.68,17.68,17.66,17.67,83537.0,11.8523,11.8523,11.8389,11.8456,83537.0
2018-09-26 15:40:00,17.68,17.68,17.64,17.64,215886.0,11.8523,11.8523,11.8255,11.8255,215886.0
2018-09-26 15:45:00,17.65,17.65,17.6,17.61,391763.0,11.8322,11.8322,11.7987,11.8054,391763.0
2018-09-26 15:50:00,17.61,17.62,17.6,17.62,299897.0,11.8054,11.8121,11.7987,11.8121,299897.0
2018-09-26 15:55:00,17.62,17.63,17.61,17.62,780931.0,11.8121,11.8188,11.8054,11.8121,780931.0
2018-09-27 09:30:00,17.62,17.63,17.58,17.59,613260.0,11.8121,11.8188,11.7853,11.792,613260.0
2018-09-27 09:35:00,17.58,17.59,17.55,17.57,301522.0,11.7853,11.792,11.7652,11.7786,301522.0
2018-09-27 09:40:00,17.57,17.6,17.55,17.55,200597.0,11.7786,11.7987,11.7652,11.7652,200597.0
2018-09-27 09:45:00,17.56,17.6,17.56,17.58,221594.0,11.7719,11.7987,11.7719,11.7853,221594.0
2018-09-27 09:50:00,17.59,17.59,17.51,17.51,283618.0,11.792,11.792,11.7384,11.7384,283618.0
2018-09-27 09:55:00,17.52,17.6,17.48,17.5,702796.0,11.7451,11.7987,11.7182,11.7316,702796.0
2018-09-27 10:00:00,17.5,17.53,17.49,17.52,141652.0,11.7316,11.7518,11.7249,11.7451,141652.0
2018-09-27 10:05:00,17.52,17.52,17.49,17.5,163035.0,11.7451,11.7451,11.7249,11.7316,163035.0
2018-09-27 10:10:00,17.49,17.5,17.44,17.45,244609.0,11.7249,11.7316,11.6914,11.6981,244609.0
2018-09-27 10:15:00,17.45,17.46,17.43,17.46,278600.0,11.6981,11.7048,11.6847,11.7048,278600.0
2018-09-27 10:20:00,17.46,17.47,17.44,17.46,305356.0,11.7048,11.7115,11.6914,11.7048,305356.0
2018-09-27 10:25:00,17.46,17.51,17.45,17.5,153350.0,11.7048,11.7384,11.6981,11.7316,153350.0
2018-09-27 10:30:00,17.5,17.51,17.48,17.51,178988.0,11.7316,11.7384,11.7182,11.7384,178988.0
2018-09-27 10:35:00,17.51,17.54,17.5,17.5,296229.0,11.7384,11.7585,11.7316,11.7316,296229.0
2018-09-27 10:40:00,17.5,17.55,17.49,17.54,207518.0,11.7316,11.7652,11.7249,11.7585,207518.0
2018-09-27 10:45:00,17.54,17.54,17.51,17.54,147555.0,11.7585,11.7585,11.7384,11.7585,147555.0
2018-09-27 10:50:00,17.54,17.54,17.5,17.51,123387.0,11.7585,11.7585,11.7316,11.7384,123387.0
2018-09-27 10:55:00,17.51,17.51,17.49,17.5,57140.0,11.7384,11.7384,11.7249,11.7316,57140.0
2018-09-27 11:00:00,17.5,17.53,17.49,17.52,134590.0,11.7316,11.7518,11.7249,11.7451,134590.0
2018-09-27 11:05:00,17.52,17.52,17.48,17.48,165629.0,11.7451,11.7451,11.7182,11.7182,165629.0
2018-09-27 11:10:00,17.49,17.5,17.48,17.49,125374.0,11.7249,11.7316,11.7182,11.7249,125374.0
2018-09-27 11:15:00,17.49,17.5,17.48,17.49,104677.0,11.7249,11.7316,11.7182,11.7249,104677.0
2018-09-27 11:20:00,17.49,17.5,17.48,17.5,134713.0,11.7249,11.7316,11.7182,11.7316,134713.0
2018-09-27 11:25:00,17.5,17.51,17.49,17.49,41560.0,11.7316,11.7384,11.7249,11.7249,41560.0
2018-09-27 11:30:00,17.5,17.5,17.49,17.49,40718.0,11.7316,11.7316,11.7249,11.7249,40718.0
2018-09-27 11:35:00,17.49,17.5,17.47,17.5,233911.0,11.7249,11.7316,11.7115,11.7316,233911.0
2018-09-27 11:40:00,17.5,17.52,17.49,17.52,93993.0,11.7316,11.7451,11.7249,11.7451,93993.0
2018-09-27 11:45:00,17.52,17.54,17.51,17.54,187689.0,11.7451,11.7585,11.7384,11.7585,187689.0
2018-09-27 11:50:00,17.54,17.54,17.52,17.54,450512.0,11.7585,11.7585,11.7451,11.7585,450512.0
2018-09-27 11:55:00,17.54,17.54,17.51,17.52,235275.0,11.7585,11.7585,11.7384,11.7451,235275.0
2018-09-27 12:00:00,17.52,17.57,17.51,17.56,225205.0,11.7451,11.7786,11.7384,11.7719,225205.0
2018-09-27 12:05:00,17.56,17.58,17.54,17.57,250458.0,11.7719,11.7853,11.7585,11.7786,250458.0
2018-09-27 12:10:00,17.57,17.59,17.56,17.59,108231.0,11.7786,11.792,11.7719,11.792,108231.0
2018-09-27 12:15:00,17.59,17.62,17.56,17.62,203981.0,11.792,11.8121,11.7719,11.8121,203981.0
2018-09-27 12:20:00,17.62,17.62,17.61,17.62,57169.0,11.8121,11.8121,11.8054,11.8121,57169.0
2018-09-27 12:25:00,17.62,17.62,17.6,17.61,86398.0,11.8121,11.8121,11.7987,11.8054,86398.0
2018-09-27 12:30:00,17.6,17.61,17.58,17.61,214137.0,11.7987,11.8054,11.7853,11.8054,214137.0
2018-09-27 12:35:00,17.61,17.64,17.6,17.64,121888.0,11.8054,11.8255,11.7987,11.8255,121888.0
2018-09-27 12:40:00,17.64,17.64,17.63,17.63,79698.0,11.8255,11.8255,11.8188,11.8188,79698.0
2018-09-27 12:45:00,17.64,17.64,17.63,17.64,48465.0,11.8255,11.8255,11.8188,11.8255,48465.0
2018-09-27 12:50:00,17.64,17.65,17.63,17.64,176460.0,11.8255,11.8322,11.8188,11.8255,176460.0
2018-09-27 12:55:00,17.64,17.66,17.63,17.65,207492.0,11.8255,11.8389,11.8188,11.8322,207492.0
2018-09-27 13:00:00,17.64,17.65,17.6,17.61,77865.0,11.8255,11.8322,11.7987,11.8054,77865.0
2018-09-27 13:05:00,17.6,17.61,17.58,17.59,186415.0,11.7987,11.8054,11.7853,11.792,186415.0
2018-09-27 13:10:00,17.59,17.61,17.59,17.61,158429.0,11.792,11.8054,11.792,11.8054,158429.0
2018-09-27 13:15:00,17.61,17.62,17.6,17.61,62537.0,11.8054,11.8121,11.7987,11.8054,62537.0
2018-09-27 13:20:00,17.62,17.62,17.6,17.6,123690.0,11.8121,11.8121,11.7987,11.7987,123690.0
2018-09-27 13:25:00,17.6,17.61,17.59,17.6,104521.0,11.7987,11.8054,11.792,11.7987,104521.0
2018-09-27 13:30:00,17.6,17.61,17.59,17.6,162521.0,11.7987,11.8054,11.792,11.7987,162521.0
2018-09-27 13:35:00,17.6,17.6,17.58,17.6,56589.0,11.7987,11.7987,11.7853,11.7987,56589.0
2018-09-27 13:40:00,17.6,17.6,17.57,17.57,256910.0,11.7987,11.7987,11.7786,11.7786,256910.0
2018-09-27 13:45:00,17.57,17.6,17.57,17.59,120060.0,11.7786,11.7987,11.7786,11.792,120060.0
2018-09-27 13:50:00,17.6,17.6,17.58,17.6,182916.0,11.7987,11.7987,11.7853,11.7987,182916.0
2018-09-27 13:55:00,17.59,17.6,17.58,17.59,154007.0,11.792,11.7987,11.7853,11.792,154007.0
2018-09-27 14:00:00,17.58,17.59,17.57,17.58,53467.0,11.7853,11.792,11.7786,11.7853,53467.0
2018-09-27 14:05:00,17.58,17.59,17.56,17.57,127380.0,11.7853,11.792,11.7719,11.7786,127380.0
2018-09-27 14:10:00,17.58,17.58,17.55,17.56,82776.0,11.7853,11.7853,11.7652,11.7719,82776.0
2018-09-27 14:15:00,17.56,17.57,17.55,17.55,130707.0,11.7719,11.7786,11.7652,11.7652,130707.0
2018-09-27 14:20:00,17.55,17.56,17.53,17.54,104458.0,11.7652,11.7719,11.7518,11.7585,104458.0
2018-09-27 14:25:00,17.54,17.56,17.53,17.55,214545.0,11.7585,11.7719,11.7518,11.7652,214545.0
2018-09-27 14:30:00,17.55,17.56,17.55,17.55,25058.0,11.7652,11.7719,11.7652,11.7652,25058.0
2018-09-27 14:35:00,17.55,17.56,17.54,17.55,107144.0,11.7652,11.7719,11.7585,11.7652,107144.0
2018-09-27 14:40:00,17.55,17.57,17.55,17.56,84894.0,11.7652,11.7786,11.7652,11.7719,84894.0
2018-09-27 14:45:00,17.57,17.57,17.55,17.55,71265.0,11.7786,11.7786,11.7652,11.7652,71265.0
2018-09-27 14:50:00,17.55,17.56,17.55,17.55,61857.0,11.7652,11.7719,11.7652,11.7652,61857.0
2018-09-27 14:55:00,17.55,17.56,17.53,17.54,122365.0,11.7652,11.7719,11.7518,11.7585,122365.0
2018-09-27 15:00:00,17.54,17.55,17.53,17.55,123222.0,11.7585,11.7652,11.7518,11.7652,123222.0
2018-09-27 15:05:00,17.55,17.55,17.54,17.55,55577.0,11.7652,11.7652,11.7585,11.7652,55577.0
2018-09-27 15:10:00,17.55,17.61,17.54,17.61,220496.0,11.7652,11.8054,11.7585,11.8054,220496.0
2018-09-27 15:15:00,17.61,17.62,17.59,17.6,190660.0,11.8054,11.8121,11.792,11.7987,190660.0
2018-09-27 15:20:00,17.6,17.6,17.57,17.59,114652.0,11.7987,11.7987,11.7786,11.792,114652.0
2018-09-27 15:25:00,17.59,17.61,17.57,17.59,202941.0,11.792,11.8054,11.7786,11.792,202941.0
2018-09-27 15:30:00,17.6,17.6,17.58,17.59,259585.0,11.7987,11.7987,11.7853,11.792,259585.0
2018-09-27 15:35:00,17.59,17.59,17.57,17.58,260168.0,11.792,11.792,11.7786,11.7853,260168.0
2018-09-27 15:40:00,17.58,17.59,17.56,17.57,193284.0,11.7853,11.792,11.7719,11.7786,193284.0
2018-09-27 15:45:00,17.56,17.58,17.56,17.56,262835.0,11.7719,11.7853,11.7719,11.7719,262835.0
2018-09-27 15:50:00,17.56,17.58,17.56,17.58,396796.0,11.7719,11.7853,11.7719,11.7853,396796.0
2018-09-27 15:55:00,17.57,17.58,17.56,17.56,914144.0,11.7786,11.7853,11.7719,11.7719,914144.0
2018-09-28 09:30:00,17.57,17.62,17.54,17.61,263527.0,11.7786,11.8121,11.7585,11.8054,263527.0
2018-09-28 09:35:00,17.61,17.64,17.58,17.63,121644.0,11.8054,11.8255,11.7853,11.8188,121644.0
2018-09-28 09:40:00,17.63,17.7,17.62,17.69,143876.0,11.8188,11.8657,11.8121,11.859,143876.0
2018-09-28 09:45:00,17.68,17.69,17.63,17.64,105572.0,11.8523,11.859,11.8188,11.8255,105572.0
2018-09-28 09:50:00,17.64,17.66,17.61,17.65,230719.0,11.8255,11.8389,11.8054,11.8322,230719.0
2018-09-28 09:55:00,17.66,17.66,17.58,17.6,137631.0,11.8389,11.8389,11.7853,11.7987,137631.0
2018-09-28 10:00:00,17.59,17.65,17.59,17.64,142029.0,11.792,11.8322,11.792,11.8255,142029.0
2018-09-28 10:05:00,17.64,17.66,17.63,17.64,78469.0,11.8255,11.8389,11.8188,11.8255,78469.0
2018-09-28 10:10:00,17.64,17.65,17.63,17.63,130972.0,11.8255,11.8322,11.8188,11.8188,130972.0
2018-09-28 10:15:00,17.63,17.69,17.63,17.69,102235.0,11.8188,11.859,11.8188,11.859,102235.0
2018-09-28 10:20:00,17.68,17.72,17.67,17.71,90416.0,11.8523,11.8791,11.8456,11.8724,90416.0
2018-09-28 10:25:00,17.71,17.75,17.71,17.75,110910.0,11.8724,11.8992,11.8724,11.8992,110910.0
2018-09-28 10:30:00,17.75,17.75,17.7,17.71,119684.0,11.8992,11.8992,11.8657,11.8724,119684.0
2018-09-28 10:35:00,17.71,17.73,17.69,17.73,70386.0,11.8724,11.8858,11.859,11.8858,70386.0
2018-09-28 10:40:00,17.72,17.74,17.7,17.71,78460.0,11.8791,11.8925,11.8657,11.8724,78460.0
2018-09-28 10:45:00,17.71,17.73,17.69,17.72,68686.0,11.8724,11.8858,11.859,11.8791,68686.0
2018-09-28 10:50:00,17.71,17.76,17.71,17.76,69764.0,11.8724,11.9059,11.8724,11.9059,69764.0
2018-09-28 10:55:00,17.76,17.77,17.74,17.75,96780.0,11.9059,11.9126,11.8925,11.8992,96780.0
2018-09-28 11:00:00,17.76,17.77,17.75,17.76,31655.0,11.9059,11.9126,11.8992,11.9059,31655.0
2018-09-28 11:05:00,17.77,17.78,17.74,17.74,142162.0,11.9126,11.9194,11.8925,11.8925,142162.0
2018-09-28 11:10:00,17.75,17.76,17.74,17.76,37801.0,11.8992,11.9059,11.8925,11.9059,37801.0
2018-09-28 11:15:00,17.76,17.77,17.74,17.76,91727.0,11.9059,11.9126,11.8925,11.9059,91727.0
2018-09-28 11:20:00,17.76,17.77,17.75,17.77,32926.0,11.9059,11.9126,11.8992,11.9126,32926.0
2018-09-28 11:25:00,17.77,17.77,17.76,17.76,27412.0,11.9126,11.9126,11.9059,11.9059,27412.0
2018-09-28 11:30:00,17.77,17.78,17.75,17.78,67787.0,11.9126,11.9194,11.8992,11.9194,67787.0
2018-09-28 11:35:00,17.78,17.79,17.77,17.78,51483.0,11.9194,11.9261,11.9126,11.9194,51483.0
2018-09-28 11:40:00,17.79,17.8,17.77,17.79,58930.0,11.9261,11.9328,11.9126,11.9261,58930.0
2018-09-28 11:45:00,17.79,17.79,17.78,17.79,45753.0,11.9261,11.9261,11.9194,11.9261,45753.0
2018-09-28 11:50:00,17.79,17.8,17.78,17.79,59381.0,11.9261,11.9328,11.9194,11.9261,59381.0
2018-09-28 11:55:00,17.79,17.81,17.79,17.81,58276.0,11.9261,11.9395,11.9261,11.9395,58276.0
2018-09-28 12:00:00,17.8,17.82,17.79,17.8,96901.0,11.9328,11.9462,11.9261,11.9328,96901.0
2018-09-28 12:05:00,17.8,17.81,17.79,17.8,103262.0,11.9328,11.9395,11.9261,11.9328,103262.0
2018-09-28 12:10:00,17.8,17.84,17.79,17.84,125102.0,11.9328,11.9596,11.9261,11.9596,125102.0
2018-09-28 12:15:00,17.84,17.85,17.81,17.82,70107.0,11.9596,11.9663,11.9395,11.9462,70107.0
2018-09-28 12:20:00,17.82,17.86,17.82,17.84,76095.0,11.9462,11.973,11.9462,11.9596,76095.0
2018-09-28 12:25:00,17.84,17.87,17.83,17.86,111308.0,11.9596,11.9797,11.9529,11.973,111308.0
2018-09-28 12:30:00,17.86,17.87,17.85,17.87,37978.0,11.973,11.9797,11.9663,11.9797,37978.0
2018-09-28 12:35:00,17.87,17.9,17.86,17.9,128055.0,11.9797,11.9998,11.973,11.9998,128055.0
2018-09-28 12:40:00,17.9,17.91,17.88,17.91,179558.0,11.9998,12.0065,11.9864,12.0065,179558.0
2018-09-28 12:45:00,17.91,17.91,17.86,17.88,141782.0,12.0065,12.0065,11.973,11.9864,141782.0
2018-09-28 12:50:00,17.88,17.89,17.87,17.89,28918.0,11.9864,11.9931,11.9797,11.9931,28918.0
2018-09-28 12:55:00,17.89,17.91,17.88,17.89,94001.0,11.9931,12.0065,11.9864,11.9931,94001.0
2018-09-28 13:00:00,17.89,17.9,17.87,17.87,54637.0,11.9931,11.9998,11.9797,11.9797,54637.0
2018-09-28 13:05:00,17.87,17.88,17.83,17.84,177734.0,11.9797,11.9864,11.9529,11.9596,177734.0
2018-09-28 13:10:00,17.83,17.84,17.83,17.84,102693.0,11.9529,11.9596,11.9529,11.9596,102693.0
2018-09-28 13:15:00,17.83,17.85,17.83,17.85,63586.0,11.9529,11.9663,11.9529,11.9663,63586.0
2018-09-28 13:20:00,17.85,17.86,17.84,17.86,73264.0,11.9663,11.973,11.9596,11.973,73264.0
2018-09-28 13:25:00,17.85,17.86,17.84,17.85,114776.0,11.9663,11.973,11.9596,11.9663,114776.0
2018-09-28 13:30:00,17.85,17.85,17.84,17.85,41660.0,11.9663,11.9663,11.9596,11.9663,41660.0
2018-09-28 13:35:00,17.85,17.85,17.84,17.85,29527.0,11.9663,11.9663,11.9596,11.9663,29527.0
2018-09-28 13:40:00,17.85,17.86,17.84,17.85,121830.0,11.9663,11.973,11.9596,11.9663,121830.0
2018-09-28 13:45:00,17.85,17.85,17.83,17.83,57949.0,11.9663,11.9663,11.9529,11.9529,57949.0
2018-09-28 13:50:00,17.83,17.85,17.82,17.84,73574.0,11.9529,11.9663,11.9462,11.9596,73574.0
2018-09-28 13:55:00,17.84,17.85,17.81,17.83,199560.0,11.9596,11.9663,11.9395,11.9529,199560.0
2018-09-28 14:00:00,17.82,17.83,17.79,17.79,293100.0,11.9462,11.9529,11.9261,11.9261,293100.0
2018-09-28 14:05:00,17.79,17.8,17.75,17.76,127389.0,11.9261,11.9328,11.8992,11.9059,127389.0
2018-09-28 14:10:00,17.77,17.78,17.76,17.77,120835.0,11.9126,11.9194,11.9059,11.9126,120835.0
2018-09-28 14:15:00,17.77,17.77,17.75,17.77,107426.0,11.9126,11.9126,11.8992,11.9126,107426.0
2018-09-28 14:20:00,17.77,17.77,17.75,17.75,82565.0,11.9126,11.9126,11.8992,11.8992,82565.0
2018-09-28 14:25:00,17.75,17.78,17.75,17.77,82634.0,11.8992,11.9194,11.8992,11.9126,82634.0
2018-09-28 14:30:00,17.77,17.78,17.76,17.78,53067.0,11.9126,11.9194,11.9059,11.9194,53067.0
2018-09-28 14:35:00,17.78,17.79,17.77,17.77,41693.0,11.9194,11.9261,11.9126,11.9126,41693.0
2018-09-28 14:40:00,17.77,17.77,17.75,17.77,47288.0,11.9126,11.9126,11.8992,11.9126,47288.0
2018-09-28 14:45:00,17.77,17.77,17.72,17.72,172196.0,11.9126,11.9126,11.8791,11.8791,172196.0
2018-09-28 14:50:00,17.72,17.73,17.71,17.73,113640.0,11.8791,11.8858,11.8724,11.8858,113640.0
2018-09-28 14:55:00,17.72,17.74,17.71,17.74,96750.0,11.8791,11.8925,11.8724,11.8925,96750.0
2018-09-28 15:00:00,17.74,17.76,17.74,17.75,65519.0,11.8925,11.9059,11.8925,11.8992,65519.0
2018-09-28 15:05:00,17.76,17.76,17.75,17.76,92957.0,11.9059,11.9059,11.8992,11.9059,92957.0
2018-09-28 15:10:00,17.76,17.76,17.75,17.76,29491.0,11.9059,11.9059,11.8992,11.9059,29491.0
2018-09-28 15:15:00,17.76,17.77,17.75,17.76,120554.0,11.9059,11.9126,11.8992,11.9059,120554.0
2018-09-28 15:20:00,17.77,17.79,17.75,17.78,163625.0,11.9126,11.9261,11.8992,11.9194,163625.0
2018-09-28 15:25:00,17.79,17.79,17.77,17.79,170435.0,11.9261,11.9261,11.9126,11.9261,170435.0
2018-09-28 15:30:00,17.78,17.82,17.78,17.82,285919.0,11.9194,11.9462,11.9194,11.9462,285919.0
2018-09-28 15:35:00,17.82,17.82,17.8,17.8,305579.0,11.9462,11.9462,11.9328,11.9328,305579.0
2018-09-28 15:40:00,17.8,17.81,17.79,17.79,180719.0,11.9328,11.9395,11.9261,11.9261,180719.0
2018-09-28 15:45:00,17.8,17.8,17.77,17.79,415153.0,11.9328,11.9328,11.9126,11.9261,415153.0
2018-09-28 15:50:00,17.78,17.78,17.75,17.75,165635.0,11.9194,11.9194,11.8992,11.8992,165635.0
2018-09-28 15:55:00,17.75,17.76,17.72,17.73,1188558.0,11.8992,11.9059,11.8791,11.8858,1188558.0
2018-10-01 09:30:00,17.76,17.8,17.71,17.78,815448.0,11.9059,11.9328,11.8724,11.9194,815448.0
2018-10-01 09:35:00,17.78,17.8,17.76,17.77,310013.0,11.9194,11.9328,11.9059,11.9126,310013.0
2018-10-01 09:40:00,17.77,17.83,17.76,17.82,149766.0,11.9126,11.9529,11.9059,11.9462,149766.0
2018-10-01 09:45:00,17.82,17.86,17.81,17.82,161313.0,11.9462,11.973,11.9395,11.9462,161313.0
2018-10-01 09:50:00,17.82,17.84,17.76,17.78,275693.0,11.9462,11.9596,11.9059,11.9194,275693.0
2018-10-01 09:55:00,17.77,17.83,17.75,17.82,108195.0,11.9126,11.9529,11.8992,11.9462,108195.0
2018-10-01 10:00:00,17.82,17.85,17.8,17.82,112015.0,11.9462,11.9663,11.9328,11.9462,112015.0
2018-10-01 10:05:00,17.82,17.85,17.8,17.82,123034.0,11.9462,11.9663,11.9328,11.9462,123034.0
2018-10-01 10:10:00,17.82,17.83,17.79,17.8,117848.0,11.9462,11.9529,11.9261,11.9328,117848.0
2018-10-01 10:15:00,17.8,17.82,17.77,17.77,121161.0,11.9328,11.9462,11.9126,11.9126,121161.0
2018-10-01 10:20:00,17.77,17.82,17.75,17.79,140327.0,11.9126,11.9462,11.8992,11.9261,140327.0
2018-10-01 10:25:00,17.79,17.82,17.78,17.79,72681.0,11.9261,11.9462,11.9194,11.9261,72681.0
2018-10-01 10:30:00,17.79,17.83,17.78,17.8,80845.0,11.9261,11.9529,11.9194,11.9328,80845.0
2018-10-01 10:35:00,17.79,17.8,17.77,17.79,98036.0,11.9261,11.9328,11.9126,11.9261,98036.0
2018-10-01 10:40:00,17.79,17.79,17.77,17.78,47619.0,11.9261,11.9261,11.9126,11.9194,47619.0
2018-10-01 10:45:00,17.79,17.8,17.76,17.78,115215.0,11.9261,11.9328,11.9059,11.9194,115215.0
2018-10-01 10:50:00,17.79,17.79,17.76,17.77,121034.0,11.9261,11.9261,11.9059,11.9126,121034.0
2018-10-01 10:55:00,17.77,17.8,17.75,17.79,126928.0,11.9126,11.9328,11.8992,11.9261,126928.0
2018-10-01 11:00:00,17.78,17.82,17.78,17.82,83099.0,11.9194,11.9462,11.9194,11.9462,83099.0
2018-10-01 11:05:00,17.83,17.83,17.81,17.81,70749.0,11.9529,11.9529,11.9395,11.9395,70749.0
2018-10-01 11:10:00,17.82,17.84,17.81,17.84,46478.0,11.9462,11.9596,11.9395,11.9596,46478.0
2018-10-01 11:15:00,17.84,17.86,17.83,17.86,82731.0,11.9596,11.973,11.9529,11.973,82731.0
2018-10-01 11:20:00,17.86,17.89,17.85,17.88,61056.0,11.973,11.9931,11.9663,11.9864,61056.0
2018-10-01 11:25:00,17.88,17.9,17.87,17.89,55522.0,11.9864,11.9998,11.9797,11.9931,55522.0
2018-10-01 11:30:00,17.89,17.9,17.87,17.9,64039.0,11.9931,11.9998,11.9797,11.9998,64039.0
2018-10-01 11:35:00,17.9,17.92,17.88,17.91,102007.0,11.9998,12.0132,11.9864,12.0065,102007.0
2018-10-01 11:40:00,17.91,17.93,17.9,17.93,41258.0,12.0065,12.0199,11.9998,12.0199,41258.0
2018-10-01 11:45:00,17.93,17.95,17.92,17.94,93515.0,12.0199,12.0333,12.0132,12.0266,93515.0
2018-10-01 11:50:00,17.95,17.97,17.94,17.95,124080.0,12.0333,12.0467,12.0266,12.0333,124080.0
2018-10-01 11:55:00,17.96,17.96,17.93,17.95,43598.0,12.04,12.04,12.0199,12.0333,43598.0
2018-10-01 12:00:00,17.95,17.99,17.94,17.98,149821.0,12.0333,12.0601,12.0266,12.0534,149821.0
2018-10-01 12:05:00,17.98,17.98,17.96,17.97,38799.0,12.0534,12.0534,12.04,12.0467,38799.0
2018-10-01 12:10:00,17.96,17.99,17.96,17.99,30062.0,12.04,12.0601,12.04,12.0601,30062.0
2018-10-01 12:15:00,17.99,18.02,17.97,18.01,168784.0,12.0601,12.0802,12.0467,12.0735,168784.0
2018-10-01 12:20:00,18.01,18.02,17.98,18.01,86192.0,12.0735,12.0802,12.0534,12.0735,86192.0
2018-10-01 12:25:00,18.01,18.02,17.99,18.01,34609.0,12.0735,12.0802,12.0601,12.0735,34609.0
2018-10-01 12:30:00,18.01,18.03,17.99,18.02,126400.0,12.0735,12.0869,12.0601,12.0802,126400.0
2018-10-01 12:35:00,18.01,18.02,17.99,18.01,102519.0,12.0735,12.0802,12.0601,12.0735,102519.0
2018-10-01 12:40:00,18.01,18.03,18.0,18.03,123641.0,12.0735,12.0869,12.0668,12.0869,123641.0
2018-10-01 12:45:00,18.02,18.04,18.01,18.03,59442.0,12.0802,12.0937,12.0735,12.0869,59442.0
2018-10-01 12:50:00,18.03,18.06,18.03,18.05,116425.0,12.0869,12.1071,12.0869,12.1004,116425.0
2018-10-01 12:55:00,18.05,18.05,18.03,18.04,138078.0,12.1004,12.1004,12.0869,12.0937,138078.0
2018-10-01 13:00:00,18.03,18.05,18.02,18.05,72267.0,12.0869,12.1004,12.0802,12.1004,72267.0
2018-10-01 13:05:00,18.05,18.06,18.04,18.05,63418.0,12.1004,12.1071,12.0937,12.1004,63418.0
2018-10-01 13:10:00,18.06,18.06,18.04,18.06,59614.0,12.1071,12.1071,12.0937,12.1071,59614.0
2018-10-01 13:15:00,18.06,18.06,18.05,18.05,54427.0,12.1071,12.1071,12.1004,12.1004,54427.0
2018-10-01 13:20:00,18.05,18.06,18.04,18.05,71913.0,12.1004,12.1071,12.0937,12.1004,71913.0
2018-10-01 13:25:00,18.06,18.06,18.05,18.05,25456.0,12.1071,12.1071,12.1004,12.1004,25456.0
2018-10-01 13:30:00,18.06,18.08,18.05,18.08,214931.0,12.1071,12.1205,12.1004,12.1205,214931.0
2018-10-01 13:35:00,18.08,18.11,18.06,18.1,417134.0,12.1205,12.1406,12.1071,12.1339,417134.0
2018-10-01 13:40:00,18.1,18.11,18.09,18.11,67016.0,12.1339,12.1406,12.1272,12.1406,67016.0
2018-10-01 13:45:00,18.11,18.12,18.09,18.12,184813.0,12.1406,12.1473,12.1272,12.1473,184813.0
2018-10-01 13:50:00,18.12,18.12,18.1,18.1,49028.0,12.1473,12.1473,12.1339,12.1339,49028.0
2018-10-01 13:55:00,18.1,18.11,18.08,18.11,138955.0,12.1339,12.1406,12.1205,12.1406,138955.0
2018-10-01 14:00:00,18.11,18.11,18.09,18.1,106916.0,12.1406,12.1406,12.1272,12.1339,106916.0
2018-10-01 14:05:00,18.1,18.11,18.09,18.09,58511.0,12.1339,12.1406,12.1272,12.1272,58511.0
2018-10-01 14:10:00,18.1,18.1,18.09,18.1,39619.0,12.1339,12.1339,12.1272,12.1339,39619.0
2018-10-01 14:15:00,18.1,18.11,18.08,18.09,114390.0,12.1339,12.1406,12.1205,12.1272,114390.0
2018-10-01 14:20:00,18.08,18.1,18.08,18.1,165888.0,12.1205,12.1339,12.1205,12.1339,165888.0
2018-10-01 14:25:00,18.1,18.1,18.08,18.09,181987.0,12.1339,12.1339,12.1205,12.1272,181987.0
2018-10-01 14:30:00,18.09,18.11,18.09,18.11,123622.0,12.1272,12.1406,12.1272,12.1406,123622.0
2018-10-01 14:35:00,18.11,18.11,18.09,18.1,137950.0,12.1406,12.1406,12.1272,12.1339,137950.0
2018-10-01 14:40:00,18.1,18.12,18.09,18.12,129208.0,12.1339,12.1473,12.1272,12.1473,129208.0
2018-10-01 14:45:00,18.12,18.14,18.11,18.14,88089.0,12.1473,12.1607,12.1406,12.1607,88089.0
2018-10-01 14:50:00,18.14,18.15,18.13,18.15,114800.0,12.1607,12.1674,12.154,12.1674,114800.0
2018-10-01 14:55:00,18.14,18.18,18.14,18.18,115457.0,12.1607,12.1875,12.1607,12.1875,115457.0
2018-10-01 15:00:00,18.18,18.18,18.16,18.18,78479.0,12.1875,12.1875,12.1741,12.1875,78479.0
2018-10-01 15:05:00,18.18,18.19,18.17,18.19,54430.0,12.1875,12.1942,12.1808,12.1942,54430.0
2018-10-01 15:10:00,18.19,18.19,18.15,18.18,293061.0,12.1942,12.1942,12.1674,12.1875,293061.0
2018-10-01 15:15:00,18.18,18.18,18.16,18.17,122389.0,12.1875,12.1875,12.1741,12.1808,122389.0
2018-10-01 15:20:00,18.16,18.17,18.13,18.14,158631.0,12.1741,12.1808,12.154,12.1607,158631.0
2018-10-01 15:25:00,18.15,18.15,18.12,18.15,198779.0,12.1674,12.1674,12.1473,12.1674,198779.0
2018-10-01 15:30:00,18.15,18.15,18.12,18.13,189327.0,12.1674,12.1674,12.1473,12.154,189327.0
2018-10-01 15:35:00,18.13,18.13,18.12,18.13,221098.0,12.154,12.154,12.1473,12.154,221098.0
2018-10-01 15:40:00,18.13,18.15,18.12,18.14,189022.0,12.154,12.1674,12.1473,12.1607,189022.0
2018-10-01 15:45:00,18.14,18.18,18.14,18.14,402440.0,12.1607,12.1875,12.1607,12.1607,402440.0
2018-10-01 15:50:00,18.14,18.16,18.12,18.16,424493.0,12.1607,12.1741,12.1473,12.1741,424493.0
2018-10-01 15:55:00,18.16,18.19,18.15,18.16,920263.0,12.1741,12.1942,12.1674,12.1741,920263.0
2018-10-02 09:30:00,18.14,18.24,18.14,18.24,246302.0,12.1607,12.2277,12.1607,12.2277,246302.0
2018-10-02 09:35:00,18.23,18.28,18.22,18.23,123880.0,12.221,12.2545,12.2143,12.221,123880.0
2018-10-02 09:40:00,18.22,18.26,18.19,18.24,217186.0,12.2143,12.2411,12.1942,12.2277,217186.0
2018-10-02 09:45:00,18.25,18.25,18.18,18.18,151466.0,12.2344,12.2344,12.1875,12.1875,151466.0
2018-10-02 09:50:00,18.18,18.19,18.12,18.12,128959.0,12.1875,12.1942,12.1473,12.1473,128959.0
2018-10-02 09:55:00,18.12,18.12,18.07,18.09,279533.0,12.1473,12.1473,12.1138,12.1272,279533.0
2018-10-02 10:00:00,18.1,18.11,18.04,18.05,138042.0,12.1339,12.1406,12.0937,12.1004,138042.0
2018-10-02 10:05:00,18.05,18.1,18.05,18.09,110356.0,12.1004,12.1339,12.1004,12.1272,110356.0
2018-10-02 10:10:00,18.09,18.09,18.05,18.07,65243.0,12.1272,12.1272,12.1004,12.1138,65243.0
2018-10-02 10:15:00,18.06,18.07,18.02,18.04,90325.0,12.1071,12.1138,12.0802,12.0937,90325.0
2018-10-02 10:20:00,18.04,18.05,18.01,18.02,113330.0,12.0937,12.1004,12.0735,12.0802,113330.0
2018-10-02 10:25:00,18.01,18.04,18.01,18.02,84215.0,12.0735,12.0937,12.0735,12.0802,84215.0
2018-10-02 10:30:00,18.02,18.05,18.01,18.01,79752.0,12.0802,12.1004,12.0735,12.0735,79752.0
2018-10-02 10:35:00,18.02,18.02,17.97,17.98,105379.0,12.0802,12.0802,12.0467,12.0534,105379.0
2018-10-02 10:40:00,17.98,18.0,17.98,17.98,76921.0,12.0534,12.0668,12.0534,12.0534,76921.0
2018-10-02 10:45:00,17.98,18.05,17.98,18.05,122982.0,12.0534,12.1004,12.0534,12.1004,122982.0
2018-10-02 10:50:00,18.04,18.07,18.03,18.05,122146.0,12.0937,12.1138,12.0869,12.1004,122146.0
2018-10-02 10:55:00,18.05,18.06,18.04,18.05,45512.0,12.1004,12.1071,12.0937,12.1004,45512.0
2018-10-02 11:00:00,18.05,18.06,18.04,18.05,84074.0,12.1004,12.1071,12.0937,12.1004,84074.0
2018-10-02 11:05:00,18.05,18.07,18.04,18.07,53193.0,12.1004,12.1138,12.0937,12.1138,53193.0
2018-10-02 11:10:00,18.07,18.07,18.04,18.06,79017.0,12.1138,12.1138,12.0937,12.1071,79017.0
2018-10-02 11:15:00,18.05,18.07,18.02,18.03,72432.0,12.1004,12.1138,12.0802,12.0869,72432.0
2018-10-02 11:20:00,18.03,18.04,17.99,18.0,126196.0,12.0869,12.0937,12.0601,12.0668,126196.0
2018-10-02 11:25:00,18.0,18.01,17.97,17.98,126733.0,12.0668,12.0735,12.0467,12.0534,126733.0
2018-10-02 11:30:00,17.98,18.0,17.96,17.99,178208.0,12.0534,12.0668,12.04,12.0601,178208.0
2018-10-02 11:35:00,17.99,18.01,17.98,18.01,175413.0,12.0601,12.0735,12.0534,12.0735,175413.0
2018-10-02 11:40:00,18.01,18.07,18.0,18.07,83963.0,12.0735,12.1138,12.0668,12.1138,83963.0
2018-10-02 11:45:00,18.07,18.08,18.06,18.08,100334.0,12.1138,12.1205,12.1071,12.1205,100334.0
2018-10-02 11:50:00,18.07,18.1,18.06,18.1,100398.0,12.1138,12.1339,12.1071,12.1339,100398.0
2018-10-02 11:55:00,18.1,18.1,18.06,18.08,44426.0,12.1339,12.1339,12.1071,12.1205,44426.0
2018-10-02 12:00:00,18.08,18.09,18.07,18.09,70846.0,12.1205,12.1272,12.1138,12.1272,70846.0
2018-10-02 12:05:00,18.09,18.09,18.07,18.09,67285.0,12.1272,12.1272,12.1138,12.1272,67285.0
2018-10-02 12:10:00,18.09,18.12,18.08,18.1,183797.0,12.1272,12.1473,12.1205,12.1339,183797.0
2018-10-02 12:15:00,18.1,18.1,18.06,18.09,247969.0,12.1339,12.1339,12.1071,12.1272,247969.0
2018-10-02 12:20:00,18.09,18.13,18.08,18.13,213369.0,12.1272,12.154,12.1205,12.154,213369.0
2018-10-02 12:25:00,18.13,18.16,18.12,18.13,172163.0,12.154,12.1741,12.1473,12.154,172163.0
2018-10-02 12:30:00,18.13,18.15,18.13,18.14,42404.0,12.154,12.1674,12.154,12.1607,42404.0
2018-10-02 12:35:00,18.14,18.16,18.13,18.16,91569.0,12.1607,12.1741,12.154,12.1741,91569.0
2018-10-02 12:40:00,18.16,18.16,18.12,18.13,70409.0,12.1741,12.1741,12.1473,12.154,70409.0
2018-10-02 12:45:00,18.13,18.14,18.1,18.11,67376.0,12.154,12.1607,12.1339,12.1406,67376.0
2018-10-02 12:50:00,18.12,18.12,18.1,18.12,64995.0,12.1473,12.1473,12.1339,12.1473,64995.0
2018-10-02 12:55:00,18.12,18.12,18.11,18.12,66247.0,12.1473,12.1473,12.1406,12.1473,66247.0
2018-10-02 13:00:00,18.12,18.13,18.11,18.11,65155.0,12.1473,12.154,12.1406,12.1406,65155.0
2018-10-02 13:05:00,18.12,18.14,18.11,18.13,37631.0,12.1473,12.1607,12.1406,12.154,37631.0
2018-10-02 13:10:00,18.13,18.14,18.12,18.14,30587.0,12.154,12.1607,12.1473,12.1607,30587.0
2018-10-02 13:15:00,18.14,18.15,18.13,18.13,80916.0,12.1607,12.1674,12.154,12.154,80916.0
2018-10-02 13:20:00,18.13,18.14,18.13,18.14,11265.0,12.154,12.1607,12.154,12.1607,11265.0
2018-10-02 13:25:00,18.14,18.14,18.13,18.14,13764.0,12.1607,12.1607,12.154,12.1607,13764.0
2018-10-02 13:30:00,18.14,18.14,18.13,18.14,24355.0,12.1607,12.1607,12.154,12.1607,24355.0
2018-10-02 13:35:00,18.14,18.14,18.13,18.14,41854.0,12.1607,12.1607,12.154,12.1607,41854.0
2018-10-02 13:40:00,18.14,18.14,18.13,18.14,16165.0,12.1607,12.1607,12.154,12.1607,16165.0
2018-10-02 13:45:00,18.14,18.14,18.13,18.13,13106.0,12.1607,12.1607,12.154,12.154,13106.0
2018-10-02 13:50:00,18.14,18.14,18.13,18.14,22311.0,12.1607,12.1607,12.154,12.1607,22311.0
2018-10-02 13:55:00,18.14,18.14,18.13,18.14,33492.0,12.1607,12.1607,12.154,12.1607,33492.0
2018-10-02 14:00:00,18.14,18.17,18.13,18.16,178551.0,12.1607,12.1808,12.154,12.1741,178551.0
2018-10-02 14:05:00,18.16,18.17,18.16,18.17,17006.0,12.1741,12.1808,12.1741,12.1808,17006.0
2018-10-02 14:10:00,18.17,18.17,18.16,18.17,18567.0,12.1808,12.1808,12.1741,12.1808,18567.0
2018-10-02 14:15:00,18.17,18.18,18.16,18.18,52560.0,12.1808,12.1875,12.1741,12.1875,52560.0
2018-10-02 14:20:00,18.18,18.19,18.16,18.19,226744.0,12.1875,12.1942,12.1741,12.1942,226744.0
2018-10-02 14:25:00,18.19,18.19,18.17,18.18,71621.0,12.1942,12.1942,12.1808,12.1875,71621.0
2018-10-02 14:30:00,18.18,18.18,18.16,18.17,61592.0,12.1875,12.1875,12.1741,12.1808,61592.0
2018-10-02 14:35:00,18.16,18.17,18.15,18.16,41431.0,12.1741,12.1808,12.1674,12.1741,41431.0
2018-10-02 14:40:00,18.16,18.18,18.16,18.16,70262.0,12.1741,12.1875,12.1741,12.1741,70262.0
2018-10-02 14:45:00,18.17,18.17,18.15,18.15,65006.0,12.1808,12.1808,12.1674,12.1674,65006.0
2018-10-02 14:50:00,18.15,18.16,18.11,18.12,126899.0,12.1674,12.1741,12.1406,12.1473,126899.0
2018-10-02 14:55:00,18.11,18.12,18.1,18.12,55813.0,12.1406,12.1473,12.1339,12.1473,55813.0
2018-10-02 15:00:00,18.12,18.12,18.08,18.09,106508.0,12.1473,12.1473,12.1205,12.1272,106508.0
2018-10-02 15:05:00,18.09,18.09,18.06,18.07,232596.0,12.1272,12.1272,12.1071,12.1138,232596.0
2018-10-02 15:10:00,18.07,18.08,18.06,18.08,41773.0,12.1138,12.1205,12.1071,12.1205,41773.0
2018-10-02 15:15:00,18.07,18.09,18.07,18.08,56743.0,12.1138,12.1272,12.1138,12.1205,56743.0
2018-10-02 15:20:00,18.09,18.1,18.08,18.09,62700.0,12.1272,12.1339,12.1205,12.1272,62700.0
2018-10-02 15:25:00,18.1,18.11,18.09,18.11,77842.0,12.1339,12.1406,12.1272,12.1406,77842.0
2018-10-02 15:30:00,18.11,18.13,18.1,18.13,117312.0,12.1406,12.154,12.1339,12.154,117312.0
2018-10-02 15:35:00,18.13,18.13,18.09,18.09,178932.0,12.154,12.154,12.1272,12.1272,178932.0
2018-10-02 15:40:00,18.09,18.11,18.09,18.1,136801.0,12.1272,12.1406,12.1272,12.1339,136801.0
2018-10-02 15:45:00,18.1,18.11,18.1,18.11,144598.0,12.1339,12.1406,12.1339,12.1406,144598.0
2018-10-02 15:50:00,18.11,18.11,18.09,18.09,243571.0,12.1406,12.1406,12.1272,12.1272,243571.0
2018-10-02 15:55:00,18.09,18.1,18.08,18.08,761473.0,12.1272,12.1339,12.1205,12.1205,761473.0
2018-10-03 09:30:00,18.11,18.14,18.07,18.12,191347.0,12.1406,12.1607,12.1138,12.1473,191347.0
2018-10-03 09:35:00,18.12,18.13,18.1,18.13,61944.0,12.1473,12.154,12.1339,12.154,61944.0
2018-10-03 09:40:00,18.13,18.16,18.13,18.16,27347.0,12.154,12.1741,12.154,12.1741,27347.0
2018-10-03 09:45:00,18.16,18.2,18.15,18.18,60644.0,12.1741,12.2009,12.1674,12.1875,60644.0
2018-10-03 09:50:00,18.18,18.19,18.12,18.17,134537.0,12.1875,12.1942,12.1473,12.1808,134537.0
2018-10-03 09:55:00,18.17,18.19,18.14,18.18,57509.0,12.1808,12.1942,12.1607,12.1875,57509.0
2018-10-03 10:00:00,18.19,18.2,18.18,18.2,60823.0,12.1942,12.2009,12.1875,12.2009,60823.0
2018-10-03 10:05:00,18.2,18.21,18.16,18.16,94985.0,12.2009,12.2076,12.1741,12.1741,94985.0
2018-10-03 10:10:00,18.16,18.19,18.16,18.18,137051.0,12.1741,12.1942,12.1741,12.1875,137051.0
2018-10-03 10:15:00,18.18,18.18,18.16,18.16,49141.0,12.1875,12.1875,12.1741,12.1741,49141.0
2018-10-03 10:20:00,18.16,18.2,18.15,18.2,146843.0,12.1741,12.2009,12.1674,12.2009,146843.0
2018-10-03 10:25:00,18.2,18.2,18.16,18.16,86270.0,12.2009,12.2009,12.1741,12.1741,86270.0
2018-10-03 10:30:00,18.16,18.17,18.09,18.16,106920.0,12.1741,12.1808,12.1272,12.1741,106920.0
2018-10-03 10:35:00,18.16,18.22,18.16,18.2,181957.0,12.1741,12.2143,12.1741,12.2009,181957.0
2018-10-03 10:40:00,18.19,18.25,18.19,18.25,100313.0,12.1942,12.2344,12.1942,12.2344,100313.0
2018-10-03 10:45:00,18.25,18.27,18.23,18.25,241670.0,12.2344,12.2478,12.221,12.2344,241670.0
2018-10-03 10:50:00,18.26,18.28,18.23,18.27,217221.0,12.2411,12.2545,12.221,12.2478,217221.0
2018-10-03 10:55:00,18.27,18.29,18.26,18.28,226872.0,12.2478,12.2612,12.2411,12.2545,226872.0
2018-10-03 11:00:00,18.28,18.3,18.26,18.28,214325.0,12.2545,12.268,12.2411,12.2545,214325.0
2018-10-03 11:05:00,18.29,18.32,18.28,18.32,358034.0,12.2612,12.2814,12.2545,12.2814,358034.0
2018-10-03 11:10:00,18.32,18.36,18.32,18.36,199310.0,12.2814,12.3082,12.2814,12.3082,199310.0
2018-10-03 11:15:00,18.35,18.37,18.35,18.37,148990.0,12.3015,12.3149,12.3015,12.3149,148990.0
2018-10-03 11:20:00,18.37,18.37,18.32,18.34,380547.0,12.3149,12.3149,12.2814,12.2948,380547.0
2018-10-03 11:25:00,18.34,18.34,18.31,18.32,77747.0,12.2948,12.2948,12.2747,12.2814,77747.0
2018-10-03 11:30:00,18.32,18.33,18.31,18.32,129245.0,12.2814,12.2881,12.2747,12.2814,129245.0
2018-10-03 11:35:00,18.33,18.34,18.32,18.32,71636.0,12.2881,12.2948,12.2814,12.2814,71636.0
2018-10-03 11:40:00,18.33,18.35,18.32,18.34,63331.0,12.2881,12.3015,12.2814,12.2948,63331.0
2018-10-03 11:45:00,18.34,18.35,18.33,18.35,74450.0,12.2948,12.3015,12.2881,12.3015,74450.0
2018-10-03 11:50:00,18.35,18.36,18.34,18.36,140137.0,12.3015,12.3082,12.2948,12.3082,140137.0
2018-10-03 11:55:00,18.36,18.36,18.34,18.36,47443.0,12.3082,12.3082,12.2948,12.3082,47443.0
2018-10-03 12:00:00,18.36,18.36,18.33,18.33,46795.0,12.3082,12.3082,12.2881,12.2881,46795.0
2018-10-03 12:05:00,18.34,18.34,18.32,18.32,47171.0,12.2948,12.2948,12.2814,12.2814,47171.0
2018-10-03 12:10:00,18.32,18.33,18.32,18.33,31916.0,12.2814,12.2881,12.2814,12.2881,31916.0
2018-10-03 12:15:00,18.32,18.34,18.32,18.33,69382.0,12.2814,12.2948,12.2814,12.2881,69382.0
2018-10-03 12:20:00,18.32,18.34,18.31,18.33,58953.0,12.2814,12.2948,12.2747,12.2881,58953.0
2018-10-03 12:25:00,18.34,18.34,18.33,18.34,50306.0,12.2948,12.2948,12.2881,12.2948,50306.0
2018-10-03 12:30:00,18.34,18.35,18.33,18.34,54089.0,12.2948,12.3015,12.2881,12.2948,54089.0
2018-10-03 12:35:00,18.35,18.35,18.33,18.34,79197.0,12.3015,12.3015,12.2881,12.2948,79197.0
2018-10-03 12:40:00,18.34,18.35,18.32,18.32,56001.0,12.2948,12.3015,12.2814,12.2814,56001.0
2018-10-03 12:45:00,18.33,18.33,18.31,18.33,50412.0,12.2881,12.2881,12.2747,12.2881,50412.0
2018-10-03 12:50:00,18.32,18.34,18.32,18.34,41524.0,12.2814,12.2948,12.2814,12.2948,41524.0
2018-10-03 12:55:00,18.34,18.35,18.31,18.33,60157.0,12.2948,12.3015,12.2747,12.2881,60157.0
2018-10-03 13:00:00,18.32,18.33,18.3,18.32,105834.0,12.2814,12.2881,12.268,12.2814,105834.0
2018-10-03 13:05:00,18.31,18.33,18.31,18.32,78758.0,12.2747,12.2881,12.2747,12.2814,78758.0
2018-10-03 13:10:00,18.32,18.33,18.31,18.33,44757.0,12.2814,12.2881,12.2747,12.2881,44757.0
2018-10-03 13:15:00,18.32,18.33,18.31,18.32,48948.0,12.2814,12.2881,12.2747,12.2814,48948.0
2018-10-03 13:20:00,18.33,18.33,18.32,18.33,26899.0,12.2881,12.2881,12.2814,12.2881,26899.0
2018-10-03 13:25:00,18.32,18.34,18.32,18.34,92622.0,12.2814,12.2948,12.2814,12.2948,92622.0
2018-10-03 13:30:00,18.34,18.36,18.33,18.36,61550.0,12.2948,12.3082,12.2881,12.3082,61550.0
2018-10-03 13:35:00,18.36,18.36,18.34,18.36,74276.0,12.3082,12.3082,12.2948,12.3082,74276.0
2018-10-03 13:40:00,18.35,18.36,18.35,18.36,24105.0,12.3015,12.3082,12.3015,12.3082,24105.0
2018-10-03 13:45:00,18.36,18.36,18.35,18.35,26735.0,12.3082,12.3082,12.3015,12.3015,26735.0
2018-10-03 13:50:00,18.35,18.38,18.35,18.36,59624.0,12.3015,12.3216,12.3015,12.3082,59624.0
2018-10-03 13:55:00,18.37,18.37,18.36,18.37,20935.0,12.3149,12.3149,12.3082,12.3149,20935.0
2018-10-03 14:00:00,18.36,18.37,18.35,18.36,63410.0,12.3082,12.3149,12.3015,12.3082,63410.0
2018-10-03 14:05:00,18.36,18.36,18.35,18.36,17722.0,12.3082,12.3082,12.3015,12.3082,17722.0
2018-10-03 14:10:00,18.36,18.37,18.35,18.37,42812.0,12.3082,12.3149,12.3015,12.3149,42812.0
2018-10-03 14:15:00,18.37,18.37,18.35,18.35,85341.0,12.3149,12.3149,12.3015,12.3015,85341.0
2018-10-03 14:20:00,18.35,18.35,18.34,18.35,94209.0,12.3015,12.3015,12.2948,12.3015,94209.0
2018-10-03 14:25:00,18.35,18.35,18.31,18.32,87550.0,12.3015,12.3015,12.2747,12.2814,87550.0
2018-10-03 14:30:00,18.32,18.33,18.29,18.29,56410.0,12.2814,12.2881,12.2612,12.2612,56410.0
2018-10-03 14:35:00,18.29,18.29,18.24,18.25,152442.0,12.2612,12.2612,12.2277,12.2344,152442.0
2018-10-03 14:40:00,18.24,18.26,18.23,18.24,200037.0,12.2277,12.2411,12.221,12.2277,200037.0
2018-10-03 14:45:00,18.24,18.25,18.23,18.23,62599.0,12.2277,12.2344,12.221,12.221,62599.0
2018-10-03 14:50:00,18.23,18.23,18.2,18.2,62490.0,12.221,12.221,12.2009,12.2009,62490.0
2018-10-03 14:55:00,18.2,18.23,18.19,18.21,159455.0,12.2009,12.221,12.1942,12.2076,159455.0
2018-10-03 15:00:00,18.21,18.24,18.21,18.21,104568.0,12.2076,12.2277,12.2076,12.2076,104568.0
2018-10-03 15:05:00,18.21,18.23,18.21,18.23,75449.0,12.2076,12.221,12.2076,12.221,75449.0
2018-10-03 15:10:00,18.22,18.24,18.22,18.23,71171.0,12.2143,12.2277,12.2143,12.221,71171.0
2018-10-03 15:15:00,18.23,18.25,18.23,18.23,74478.0,12.221,12.2344,12.221,12.221,74478.0
2018-10-03 15:20:00,18.23,18.24,18.22,18.23,49691.0,12.221,12.2277,12.2143,12.221,49691.0
2018-10-03 15:25:00,18.24,18.24,18.21,18.21,102514.0,12.2277,12.2277,12.2076,12.2076,102514.0
2018-10-03 15:30:00,18.21,18.24,18.21,18.23,82932.0,12.2076,12.2277,12.2076,12.221,82932.0
2018-10-03 15:35:00,18.22,18.23,18.2,18.2,98519.0,12.2143,12.221,12.2009,12.2009,98519.0
2018-10-03 15:40:00,18.21,18.23,18.2,18.23,112474.0,12.2076,12.221,12.2009,12.221,112474.0
2018-10-03 15:45:00,18.23,18.25,18.22,18.23,99416.0,12.221,12.2344,12.2143,12.221,99416.0
2018-10-03 15:50:00,18.23,18.24,18.22,18.23,141309.0,12.221,12.2277,12.2143,12.221,141309.0
2018-10-03 15:55:00,18.23,18.24,18.22,18.24,487385.0,12.221,12.2277,12.2143,12.2277,487385.0
2018-10-04 09:30:00,18.25,18.25,18.19,18.22,213320.0,12.2344,12.2344,12.1942,12.2143,213320.0
2018-10-04 09:35:00,18.22,18.26,18.21,18.26,86944.0,12.2143,12.2411,12.2076,12.2411,86944.0
2018-10-04 09:40:00,18.25,18.27,18.24,18.25,61101.0,12.2344,12.2478,12.2277,12.2344,61101.0
2018-10-04 09:45:00,18.25,18.26,18.24,18.26,49993.0,12.2344,12.2411,12.2277,12.2411,49993.0
2018-10-04 09:50:00,18.26,18.27,18.24,18.25,39726.0,12.2411,12.2478,12.2277,12.2344,39726.0
2018-10-04 09:55:00,18.26,18.26,18.23,18.23,34881.0,12.2411,12.2411,12.221,12.221,34881.0
2018-10-04 10:00:00,18.23,18.23,18.2,18.23,127486.0,12.221,12.221,12.2009,12.221,127486.0
2018-10-04 10:05:00,18.22,18.23,18.19,18.23,102740.0,12.2143,12.221,12.1942,12.221,102740.0
2018-10-04 10:10:00,18.23,18.26,18.22,18.26,31678.0,12.221,12.2411,12.2143,12.2411,31678.0
2018-10-04 10:15:00,18.26,18.28,18.24,18.26,134703.0,12.2411,12.2545,12.2277,12.2411,134703.0
2018-10-04 10:20:00,18.26,18.26,18.22,18.23,55450.0,12.2411,12.2411,12.2143,12.221,55450.0
2018-10-04 10:25:00,18.23,18.32,18.22,18.3,101898.0,12.221,12.2814,12.2143,12.268,101898.0
2018-10-04 10:30:00,18.3,18.36,18.29,18.34,172050.0,12.268,12.3082,12.2612,12.2948,172050.0
2018-10-04 10:35:00,18.34,18.35,18.33,18.33,62198.0,12.2948,12.3015,12.2881,12.2881,62198.0
2018-10-04 10:40:00,18.33,18.35,18.31,18.34,118849.0,12.2881,12.3015,12.2747,12.2948,118849.0
2018-10-04 10:45:00,18.33,18.34,18.3,18.3,116613.0,12.2881,12.2948,12.268,12.268,116613.0
2018-10-04 10:50:00,18.31,18.33,18.3,18.31,54043.0,12.2747,12.2881,12.268,12.2747,54043.0
2018-10-04 10:55:00,18.31,18.32,18.28,18.3,112990.0,12.2747,12.2814,12.2545,12.268,112990.0
2018-10-04 11:00:00,18.29,18.31,18.29,18.31,87251.0,12.2612,12.2747,12.2612,12.2747,87251.0
2018-10-04 11:05:00,18.3,18.32,18.28,18.29,72856.0,12.268,12.2814,12.2545,12.2612,72856.0
2018-10-04 11:10:00,18.29,18.32,18.28,18.3,50048.0,12.2612,12.2814,12.2545,12.268,50048.0
2018-10-04 11:15:00,18.3,18.31,18.29,18.3,33847.0,12.268,12.2747,12.2612,12.268,33847.0
2018-10-04 11:20:00,18.3,18.3,18.27,18.27,63507.0,12.268,12.268,12.2478,12.2478,63507.0
2018-10-04 11:25:00,18.28,18.28,18.22,18.23,264812.0,12.2545,12.2545,12.2143,12.221,264812.0
2018-10-04 11:30:00,18.24,18.26,18.23,18.24,39824.0,12.2277,12.2411,12.221,12.2277,39824.0
2018-10-04 11:35:00,18.24,18.26,18.18,18.18,55056.0,12.2277,12.2411,12.1875,12.1875,55056.0
2018-10-04 11:40:00,18.19,18.2,18.17,18.19,84660.0,12.1942,12.2009,12.1808,12.1942,84660.0
2018-10-04 11:45:00,18.19,18.2,18.17,18.18,56051.0,12.1942,12.2009,12.1808,12.1875,56051.0
2018-10-04 11:50:00,18.19,18.2,18.16,18.16,72347.0,12.1942,12.2009,12.1741,12.1741,72347.0
2018-10-04 11:55:00,18.16,18.19,18.16,18.19,125582.0,12.1741,12.1942,12.1741,12.1942,125582.0
2018-10-04 12:00:00,18.19,18.21,18.18,18.19,66089.0,12.1942,12.2076,12.1875,12.1942,66089.0
2018-10-04 12:05:00,18.19,18.21,18.17,18.2,100228.0,12.1942,12.2076,12.1808,12.2009,100228.0
2018-10-04 12:10:00,18.2,18.2,18.18,18.18,38603.0,12.2009,12.2009,12.1875,12.1875,38603.0
2018-10-04 12:15:00,18.18,18.18,18.13,18.13,76818.0,12.1875,12.1875,12.154,12.154,76818.0
2018-10-04 12:20:00,18.14,18.14,18.11,18.12,29259.0,12.1607,12.1607,12.1406,12.1473,29259.0
2018-10-04 12:25:00,18.11,18.12,18.1,18.12,58404.0,12.1406,12.1473,12.1339,12.1473,58404.0
2018-10-04 12:30:00,18.12,18.14,18.11,18.14,137430.0,12.1473,12.1607,12.1406,12.1607,137430.0
2018-10-04 12:35:00,18.14,18.17,18.12,18.13,106471.0,12.1607,12.1808,12.1473,12.154,106471.0
2018-10-04 12:40:00,18.13,18.15,18.12,18.14,64439.0,12.154,12.1674,12.1473,12.1607,64439.0
2018-10-04 12:45:00,18.14,18.17,18.14,18.16,75328.0,12.1607,12.1808,12.1607,12.1741,75328.0
2018-10-04 12:50:00,18.15,18.17,18.15,18.16,53651.0,12.1674,12.1808,12.1674,12.1741,53651.0
2018-10-04 12:55:00,18.16,18.16,18.15,18.15,12669.0,12.1741,12.1741,12.1674,12.1674,12669.0
2018-10-04 13:00:00,18.15,18.16,18.13,18.13,96299.0,12.1674,12.1741,12.154,12.154,96299.0
2018-10-04 13:05:00,18.13,18.15,18.12,18.15,82937.0,12.154,12.1674,12.1473,12.1674,82937.0
2018-10-04 13:10:00,18.15,18.15,18.11,18.13,52715.0,12.1674,12.1674,12.1406,12.154,52715.0
2018-10-04 13:15:00,18.13,18.13,18.12,18.13,31123.0,12.154,12.154,12.1473,12.154,31123.0
2018-10-04 13:20:00,18.13,18.14,18.12,18.14,49965.0,12.154,12.1607,12.1473,12.1607,49965.0
2018-10-04 13:25:00,18.14,18.17,18.13,18.16,93529.0,12.1607,12.1808,12.154,12.1741,93529.0
2018-10-04 13:30:00,18.16,18.17,18.1,18.11,465143.0,12.1741,12.1808,12.1339,12.1406,465143.0
2018-10-04 13:35:00,18.11,18.12,18.08,18.1,145589.0,12.1406,12.1473,12.1205,12.1339,145589.0
2018-10-04 13:40:00,18.11,18.14,18.1,18.14,50766.0,12.1406,12.1607,12.1339,12.1607,50766.0
2018-10-04 13:45:00,18.14,18.15,18.1,18.14,277603.0,12.1607,12.1674,12.1339,12.1607,277603.0
2018-10-04 13:50:00,18.14,18.16,18.12,18.13,86768.0,12.1607,12.1741,12.1473,12.154,86768.0
2018-10-04 13:55:00,18.13,18.15,18.12,18.14,48627.0,12.154,12.1674,12.1473,12.1607,48627.0
2018-10-04 14:00:00,18.14,18.16,18.1,18.14,107472.0,12.1607,12.1741,12.1339,12.1607,107472.0
2018-10-04 14:05:00,18.13,18.14,18.11,18.13,135336.0,12.154,12.1607,12.1406,12.154,135336.0
2018-10-04 14:10:00,18.13,18.15,18.12,18.14,77499.0,12.154,12.1674,12.1473,12.1607,77499.0
2018-10-04 14:15:00,18.14,18.15,18.11,18.11,111800.0,12.1607,12.1674,12.1406,12.1406,111800.0
2018-10-04 14:20:00,18.11,18.13,18.09,18.11,72774.0,12.1406,12.154,12.1272,12.1406,72774.0
2018-10-04 14:25:00,18.11,18.13,18.09,18.11,110816.0,12.1406,12.154,12.1272,12.1406,110816.0
2018-10-04 14:30:00,18.11,18.13,18.1,18.13,128837.0,12.1406,12.154,12.1339,12.154,128837.0
2018-10-04 14:35:00,18.13,18.18,18.13,18.17,77038.0,12.154,12.1875,12.154,12.1808,77038.0
2018-10-04 14:40:00,18.18,18.18,18.14,18.16,130938.0,12.1875,12.1875,12.1607,12.1741,130938.0
2018-10-04 14:45:00,18.16,18.18,18.15,18.16,70285.0,12.1741,12.1875,12.1674,12.1741,70285.0
2018-10-04 14:50:00,18.16,18.2,18.16,18.19,59107.0,12.1741,12.2009,12.1741,12.1942,59107.0
2018-10-04 14:55:00,18.19,18.22,18.18,18.21,79297.0,12.1942,12.2143,12.1875,12.2076,79297.0
2018-10-04 15:00:00,18.21,18.22,18.19,18.2,58281.0,12.2076,12.2143,12.1942,12.2009,58281.0
2018-10-04 15:05:00,18.21,18.22,18.2,18.2,28114.0,12.2076,12.2143,12.2009,12.2009,28114.0
2018-10-04 15:10:00,18.2,18.23,18.2,18.21,68642.0,12.2009,12.221,12.2009,12.2076,68642.0
2018-10-04 15:15:00,18.21,18.24,18.21,18.24,40540.0,12.2076,12.2277,12.2076,12.2277,40540.0
2018-10-04 15:20:00,18.23,18.24,18.2,18.22,57472.0,12.221,12.2277,12.2009,12.2143,57472.0
2018-10-04 15:25:00,18.21,18.23,18.19,18.21,129678.0,12.2076,12.221,12.1942,12.2076,129678.0
2018-10-04 15:30:00,18.21,18.21,18.19,18.2,78583.0,12.2076,12.2076,12.1942,12.2009,78583.0
2018-10-04 15:35:00,18.2,18.25,18.18,18.24,324125.0,12.2009,12.2344,12.1875,12.2277,324125.0
2018-10-04 15:40:00,18.24,18.25,18.22,18.23,131803.0,12.2277,12.2344,12.2143,12.221,131803.0
2018-10-04 15:45:00,18.23,18.27,18.22,18.27,184212.0,12.221,12.2478,12.2143,12.2478,184212.0
2018-10-04 15:50:00,18.27,18.28,18.26,18.28,122834.0,12.2478,12.2545,12.2411,12.2545,122834.0
2018-10-04 15:55:00,18.28,18.28,18.26,18.27,698459.0,12.2545,12.2545,12.2411,12.2478,698459.0
2018-10-05 09:30:00,18.26,18.32,18.22,18.32,139154.0,12.2411,12.2814,12.2143,12.2814,139154.0
2018-10-05 09:35:00,18.31,18.32,18.27,18.29,146960.0,12.2747,12.2814,12.2478,12.2612,146960.0
2018-10-05 09:40:00,18.29,18.3,18.23,18.23,54749.0,12.2612,12.268,12.221,12.221,54749.0
2018-10-05 09:45:00,18.23,18.26,18.22,18.23,100181.0,12.221,12.2411,12.2143,12.221,100181.0
2018-10-05 09:50:00,18.23,18.28,18.21,18.28,55483.0,12.221,12.2545,12.2076,12.2545,55483.0
2018-10-05 09:55:00,18.28,18.29,18.25,18.26,104966.0,12.2545,12.2612,12.2344,12.2411,104966.0
2018-10-05 10:00:00,18.27,18.29,18.26,18.29,244307.0,12.2478,12.2612,12.2411,12.2612,244307.0
2018-10-05 10:05:00,18.28,18.29,18.26,18.26,171778.0,12.2545,12.2612,12.2411,12.2411,171778.0
2018-10-05 10:10:00,18.27,18.27,18.23,18.23,150726.0,12.2478,12.2478,12.221,12.221,150726.0
2018-10-05 10:15:00,18.23,18.27,18.22,18.27,169525.0,12.221,12.2478,12.2143,12.2478,169525.0
2018-10-05 10:20:00,18.27,18.28,18.22,18.23,126011.0,12.2478,12.2545,12.2143,12.221,126011.0
2018-10-05 10:25:00,18.23,18.25,18.21,18.21,140897.0,12.221,12.2344,12.2076,12.2076,140897.0
2018-10-05 10:30:00,18.21,18.23,18.2,18.2,100043.0,12.2076,12.221,12.2009,12.2009,100043.0
2018-10-05 10:35:00,18.21,18.22,18.17,18.21,124373.0,12.2076,12.2143,12.1808,12.2076,124373.0
2018-10-05 10:40:00,18.21,18.23,18.19,18.2,202511.0,12.2076,12.221,12.1942,12.2009,202511.0
2018-10-05 10:45:00,18.2,18.2,18.14,18.14,105630.0,12.2009,12.2009,12.1607,12.1607,105630.0
2018-10-05 10:50:00,18.14,18.17,18.13,18.16,110600.0,12.1607,12.1808,12.154,12.1741,110600.0
2018-10-05 10:55:00,18.16,18.2,18.16,18.16,200395.0,12.1741,12.2009,12.1741,12.1741,200395.0
2018-10-05 11:00:00,18.16,18.17,18.13,18.13,81878.0,12.1741,12.1808,12.154,12.154,81878.0
2018-10-05 11:05:00,18.13,18.17,18.12,18.13,118239.0,12.154,12.1808,12.1473,12.154,118239.0
2018-10-05 11:10:00,18.13,18.16,18.13,18.14,75076.0,12.154,12.1741,12.154,12.1607,75076.0
2018-10-05 11:15:00,18.14,18.16,18.13,18.15,96749.0,12.1607,12.1741,12.154,12.1674,96749.0
2018-10-05 11:20:00,18.15,18.18,18.13,18.18,155112.0,12.1674,12.1875,12.154,12.1875,155112.0
2018-10-05 11:25:00,18.18,18.22,18.17,18.21,339857.0,12.1875,12.2143,12.1808,12.2076,339857.0
2018-10-05 11:30:00,18.21,18.21,18.15,18.16,83039.0,12.2076,12.2076,12.1674,12.1741,83039.0
2018-10-05 11:35:00,18.16,18.18,18.15,18.16,77409.0,12.1741,12.1875,12.1674,12.1741,77409.0
2018-10-05 11:40:00,18.16,18.17,18.15,18.15,85764.0,12.1741,12.1808,12.1674,12.1674,85764.0
2018-10-05 11:45:00,18.15,18.15,18.1,18.11,92161.0,12.1674,12.1674,12.1339,12.1406,92161.0
2018-10-05 11:50:00,18.11,18.13,18.09,18.09,149539.0,12.1406,12.154,12.1272,12.1272,149539.0
2018-10-05 11:55:00,18.09,18.1,18.0,18.02,179347.0,12.1272,12.1339,12.0668,12.0802,179347.0
2018-10-05 12:00:00,18.02,18.06,18.01,18.03,183525.0,12.0802,12.1071,12.0735,12.0869,183525.0
2018-10-05 12:05:00,18.03,18.05,18.02,18.05,90916.0,12.0869,12.1004,12.0802,12.1004,90916.0
2018-10-05 12:10:00,18.05,18.07,18.04,18.04,129360.0,12.1004,12.1138,12.0937,12.0937,129360.0
2018-10-05 12:15:00,18.04,18.06,18.02,18.04,76227.0,12.0937,12.1071,12.0802,12.0937,76227.0
2018-10-05 12:20:00,18.04,18.07,18.04,18.05,113601.0,12.0937,12.1138,12.0937,12.1004,113601.0
2018-10-05 12:25:00,18.05,18.06,18.03,18.03,74689.0,12.1004,12.1071,12.0869,12.0869,74689.0
2018-10-05 12:30:00,18.03,18.05,18.01,18.03,106799.0,12.0869,12.1004,12.0735,12.0869,106799.0
2018-10-05 12:35:00,18.04,18.07,18.02,18.05,129737.0,12.0937,12.1138,12.0802,12.1004,129737.0
2018-10-05 12:40:00,18.05,18.06,18.02,18.02,84806.0,12.1004,12.1071,12.0802,12.0802,84806.0
2018-10-05 12:45:00,18.02,18.04,18.01,18.03,75057.0,12.0802,12.0937,12.0735,12.0869,75057.0
2018-10-05 12:50:00,18.03,18.07,18.03,18.07,71470.0,12.0869,12.1138,12.0869,12.1138,71470.0
2018-10-05 12:55:00,18.07,18.09,18.03,18.05,64540.0,12.1138,12.1272,12.0869,12.1004,64540.0
2018-10-05 13:00:00,18.04,18.06,18.03,18.05,106089.0,12.0937,12.1071,12.0869,12.1004,106089.0
2018-10-05 13:05:00,18.05,18.07,18.03,18.05,91293.0,12.1004,12.1138,12.0869,12.1004,91293.0
2018-10-05 13:10:00,18.05,18.06,18.02,18.04,90152.0,12.1004,12.1071,12.0802,12.0937,90152.0
2018-10-05 13:15:00,18.04,18.05,18.01,18.01,86900.0,12.0937,12.1004,12.0735,12.0735,86900.0
2018-10-05 13:20:00,18.01,18.02,17.97,17.98,110563.0,12.0735,12.0802,12.0467,12.0534,110563.0
2018-10-05 13:25:00,17.98,18.0,17.96,17.98,92064.0,12.0534,12.0668,12.04,12.0534,92064.0
2018-10-05 13:30:00,17.98,18.01,17.98,17.98,85292.0,12.0534,12.0735,12.0534,12.0534,85292.0
2018-10-05 13:35:00,17.98,18.0,17.96,17.99,107584.0,12.0534,12.0668,12.04,12.0601,107584.0
2018-10-05 13:40:00,17.99,18.04,17.98,18.04,77571.0,12.0601,12.0937,12.0534,12.0937,77571.0
2018-10-05 13:45:00,18.04,18.04,18.01,18.01,87387.0,12.0937,12.0937,12.0735,12.0735,87387.0
2018-10-05 13:50:00,18.01,18.05,18.01,18.03,94967.0,12.0735,12.1004,12.0735,12.0869,94967.0
2018-10-05 13:55:00,18.03,18.04,18.01,18.01,63513.0,12.0869,12.0937,12.0735,12.0735,63513.0
2018-10-05 14:00:00,18.01,18.02,17.99,18.0,75707.0,12.0735,12.0802,12.0601,12.0668,75707.0
2018-10-05 14:05:00,18.0,18.02,17.99,18.01,82855.0,12.0668,12.0802,12.0601,12.0735,82855.0
2018-10-05 14:10:00,18.01,18.01,17.99,18.01,71623.0,12.0735,12.0735,12.0601,12.0735,71623.0
2018-10-05 14:15:00,18.01,18.04,17.99,18.04,75928.0,12.0735,12.0937,12.0601,12.0937,75928.0
2018-10-05 14:20:00,18.04,18.04,18.01,18.03,66234.0,12.0937,12.0937,12.0735,12.0869,66234.0
2018-10-05 14:25:00,18.03,18.03,18.0,18.0,74776.0,12.0869,12.0869,12.0668,12.0668,74776.0
2018-10-05 14:30:00,18.0,18.03,18.0,18.0,84082.0,12.0668,12.0869,12.0668,12.0668,84082.0
2018-10-05 14:35:00,18.0,18.04,18.0,18.03,79913.0,12.0668,12.0937,12.0668,12.0869,79913.0
2018-10-05 14:40:00,18.03,18.04,18.01,18.03,98777.0,12.0869,12.0937,12.0735,12.0869,98777.0
2018-10-05 14:45:00,18.03,18.04,18.02,18.03,63280.0,12.0869,12.0937,12.0802,12.0869,63280.0
2018-10-05 14:50:00,18.03,18.06,18.03,18.04,73774.0,12.0869,12.1071,12.0869,12.0937,73774.0
2018-10-05 14:55:00,18.04,18.07,18.04,18.06,79765.0,12.0937,12.1138,12.0937,12.1071,79765.0
2018-10-05 15:00:00,18.06,18.07,18.04,18.05,106171.0,12.1071,12.1138,12.0937,12.1004,106171.0
2018-10-05 15:05:00,18.05,18.06,18.03,18.04,109568.0,12.1004,12.1071,12.0869,12.0937,109568.0
2018-10-05 15:10:00,18.03,18.04,18.02,18.03,115866.0,12.0869,12.0937,12.0802,12.0869,115866.0
2018-10-05 15:15:00,18.03,18.04,18.02,18.03,155784.0,12.0869,12.0937,12.0802,12.0869,155784.0
2018-10-05 15:20:00,18.03,18.06,18.03,18.05,77390.0,12.0869,12.1071,12.0869,12.1004,77390.0
2018-10-05 15:25:00,18.05,18.07,18.03,18.05,105693.0,12.1004,12.1138,12.0869,12.1004,105693.0
2018-10-05 15:30:00,18.06,18.08,18.03,18.04,225068.0,12.1071,12.1205,12.0869,12.0937,225068.0
2018-10-05 15:35:00,18.04,18.05,18.01,18.04,160983.0,12.0937,12.1004,12.0735,12.0937,160983.0
2018-10-05 15:40:00,18.04,18.06,18.02,18.05,162464.0,12.0937,12.1071,12.0802,12.1004,162464.0
2018-10-05 15:45:00,18.05,18.1,18.05,18.1,156629.0,12.1004,12.1339,12.1004,12.1339,156629.0
2018-10-05 15:50:00,18.1,18.1,18.07,18.1,186852.0,12.1339,12.1339,12.1138,12.1339,186852.0
2018-10-05 15:55:00,18.1,18.1,17.93,18.05,2018329.0,12.1339,12.1339,12.0199,12.1004,2018329.0
2018-10-08 09:30:00,17.96,18.02,17.94,18.02,229161.0,12.04,12.0802,12.0266,12.0802,229161.0
2018-10-08 09:35:00,18.02,18.02,17.98,18.01,108520.0,12.0802,12.0802,12.0534,12.0735,108520.0
2018-10-08 09:40:00,18.01,18.03,18.0,18.02,93802.0,12.0735,12.0869,12.0668,12.0802,93802.0
2018-10-08 09:45:00,18.02,18.07,18.01,18.07,76012.0,12.0802,12.1138,12.0735,12.1138,76012.0
2018-10-08 09:50:00,18.07,18.1,18.06,18.1,106031.0,12.1138,12.1339,12.1071,12.1339,106031.0
2018-10-08 09:55:00,18.1,18.13,18.09,18.13,132326.0,12.1339,12.154,12.1272,12.154,132326.0
2018-10-08 10:00:00,18.13,18.17,18.12,18.17,67981.0,12.154,12.1808,12.1473,12.1808,67981.0
2018-10-08 10:05:00,18.18,18.18,18.11,18.15,312138.0,12.1875,12.1875,12.1406,12.1674,312138.0
2018-10-08 10:10:00,18.16,18.19,18.15,18.17,102095.0,12.1741,12.1942,12.1674,12.1808,102095.0
2018-10-08 10:15:00,18.18,18.2,18.14,18.15,259536.0,12.1875,12.2009,12.1607,12.1674,259536.0
2018-10-08 10:20:00,18.15,18.15,18.11,18.12,95098.0,12.1674,12.1674,12.1406,12.1473,95098.0
2018-10-08 10:25:00,18.11,18.12,18.09,18.1,46861.0,12.1406,12.1473,12.1272,12.1339,46861.0
2018-10-08 10:30:00,18.11,18.14,18.1,18.14,67016.0,12.1406,12.1607,12.1339,12.1607,67016.0
2018-10-08 10:35:00,18.14,18.15,18.12,18.14,111361.0,12.1607,12.1674,12.1473,12.1607,111361.0
2018-10-08 10:40:00,18.14,18.16,18.12,18.14,124797.0,12.1607,12.1741,12.1473,12.1607,124797.0
2018-10-08 10:45:00,18.14,18.14,18.11,18.11,81331.0,12.1607,12.1607,12.1406,12.1406,81331.0
2018-10-08 10:50:00,18.12,18.13,18.08,18.12,258290.0,12.1473,12.154,12.1205,12.1473,258290.0
2018-10-08 10:55:00,18.13,18.14,18.1,18.11,90944.0,12.154,12.1607,12.1339,12.1406,90944.0
2018-10-08 11:00:00,18.1,18.11,18.07,18.09,52930.0,12.1339,12.1406,12.1138,12.1272,52930.0
2018-10-08 11:05:00,18.09,18.09,18.07,18.09,52243.0,12.1272,12.1272,12.1138,12.1272,52243.0
2018-10-08 11:10:00,18.1,18.1,18.09,18.1,82473.0,12.1339,12.1339,12.1272,12.1339,82473.0
2018-10-08 11:15:00,18.1,18.1,18.05,18.08,231584.0,12.1339,12.1339,12.1004,12.1205,231584.0
2018-10-08 11:20:00,18.08,18.09,18.05,18.08,163135.0,12.1205,12.1272,12.1004,12.1205,163135.0
2018-10-08 11:25:00,18.09,18.11,18.08,18.11,86629.0,12.1272,12.1406,12.1205,12.1406,86629.0
2018-10-08 11:30:00,18.11,18.13,18.09,18.13,82730.0,12.1406,12.154,12.1272,12.154,82730.0
2018-10-08 11:35:00,18.13,18.14,18.11,18.13,66794.0,12.154,12.1607,12.1406,12.154,66794.0
2018-10-08 11:40:00,18.12,18.13,18.09,18.11,110093.0,12.1473,12.154,12.1272,12.1406,110093.0
2018-10-08 11:45:00,18.1,18.11,18.06,18.08,40830.0,12.1339,12.1406,12.1071,12.1205,40830.0
2018-10-08 11:50:00,18.08,18.08,18.06,18.06,45281.0,12.1205,12.1205,12.1071,12.1071,45281.0
2018-10-08 11:55:00,18.07,18.07,18.03,18.06,74055.0,12.1138,12.1138,12.0869,12.1071,74055.0
2018-10-08 12:00:00,18.05,18.1,18.04,18.08,338246.0,12.1004,12.1339,12.0937,12.1205,338246.0
2018-10-08 12:05:00,18.08,18.09,18.07,18.07,96137.0,12.1205,12.1272,12.1138,12.1138,96137.0
2018-10-08 12:10:00,18.07,18.09,18.05,18.09,173828.0,12.1138,12.1272,12.1004,12.1272,173828.0
2018-10-08 12:15:00,18.09,18.1,18.08,18.09,36387.0,12.1272,12.1339,12.1205,12.1272,36387.0
2018-10-08 12:20:00,18.09,18.12,18.08,18.11,101555.0,12.1272,12.1473,12.1205,12.1406,101555.0
2018-10-08 12:25:00,18.1,18.12,18.09,18.12,27075.0,12.1339,12.1473,12.1272,12.1473,27075.0
2018-10-08 12:30:00,18.12,18.12,18.08,18.09,216381.0,12.1473,12.1473,12.1205,12.1272,216381.0
2018-10-08 12:35:00,18.08,18.09,18.07,18.09,78342.0,12.1205,12.1272,12.1138,12.1272,78342.0
2018-10-08 12:40:00,18.09,18.11,18.08,18.11,26514.0,12.1272,12.1406,12.1205,12.1406,26514.0
2018-10-08 12:45:00,18.11,18.12,18.1,18.11,43110.0,12.1406,12.1473,12.1339,12.1406,43110.0
2018-10-08 12:50:00,18.11,18.11,18.1,18.11,23752.0,12.1406,12.1406,12.1339,12.1406,23752.0
2018-10-08 12:55:00,18.11,18.11,18.09,18.1,40996.0,12.1406,12.1406,12.1272,12.1339,40996.0
2018-10-08 13:00:00,18.1,18.13,18.09,18.12,71892.0,12.1339,12.154,12.1272,12.1473,71892.0
2018-10-08 13:05:00,18.12,18.16,18.11,18.15,60588.0,12.1473,12.1741,12.1406,12.1674,60588.0
2018-10-08 13:10:00,18.15,18.15,18.14,18.14,41985.0,12.1674,12.1674,12.1607,12.1607,41985.0
2018-10-08 13:15:00,18.15,18.15,18.14,18.14,19982.0,12.1674,12.1674,12.1607,12.1607,19982.0
2018-10-08 13:20:00,18.15,18.17,18.14,18.17,43032.0,12.1674,12.1808,12.1607,12.1808,43032.0
2018-10-08 13:25:00,18.16,18.18,18.16,18.18,74220.0,12.1741,12.1875,12.1741,12.1875,74220.0
2018-10-08 13:30:00,18.18,18.22,18.17,18.22,124230.0,12.1875,12.2143,12.1808,12.2143,124230.0
2018-10-08 13:35:00,18.22,18.23,18.2,18.21,64086.0,12.2143,12.221,12.2009,12.2076,64086.0
2018-10-08 13:40:00,18.21,18.23,18.2,18.23,137734.0,12.2076,12.221,12.2009,12.221,137734.0
2018-10-08 13:45:00,18.23,18.23,18.21,18.23,42026.0,12.221,12.221,12.2076,12.221,42026.0
2018-10-08 13:50:00,18.23,18.23,18.22,18.23,40982.0,12.221,12.221,12.2143,12.221,40982.0
2018-10-08 13:55:00,18.23,18.23,18.2,18.21,68793.0,12.221,12.221,12.2009,12.2076,68793.0
2018-10-08 14:00:00,18.21,18.22,18.18,18.21,142982.0,12.2076,12.2143,12.1875,12.2076,142982.0
2018-10-08 14:05:00,18.21,18.23,18.2,18.23,93073.0,12.2076,12.221,12.2009,12.221,93073.0
2018-10-08 14:10:00,18.22,18.22,18.2,18.21,50748.0,12.2143,12.2143,12.2009,12.2076,50748.0
2018-10-08 14:15:00,18.21,18.21,18.19,18.19,42216.0,12.2076,12.2076,12.1942,12.1942,42216.0
2018-10-08 14:20:00,18.2,18.2,18.17,18.17,189938.0,12.2009,12.2009,12.1808,12.1808,189938.0
2018-10-08 14:25:00,18.18,18.2,18.17,18.19,94760.0,12.1875,12.2009,12.1808,12.1942,94760.0
2018-10-08 14:30:00,18.19,18.2,18.18,18.19,101493.0,12.1942,12.2009,12.1875,12.1942,101493.0
2018-10-08 14:35:00,18.19,18.19,18.18,18.19,28634.0,12.1942,12.1942,12.1875,12.1942,28634.0
2018-10-08 14:40:00,18.19,18.19,18.18,18.19,51697.0,12.1942,12.1942,12.1875,12.1942,51697.0
2018-10-08 14:45:00,18.19,18.2,18.18,18.18,75906.0,12.1942,12.2009,12.1875,12.1875,75906.0
2018-10-08 14:50:00,18.18,18.19,18.17,18.18,60672.0,12.1875,12.1942,12.1808,12.1875,60672.0
2018-10-08 14:55:00,18.18,18.19,18.18,18.18,60476.0,12.1875,12.1942,12.1875,12.1875,60476.0
2018-10-08 15:00:00,18.19,18.2,18.18,18.2,57613.0,12.1942,12.2009,12.1875,12.2009,57613.0
2018-10-08 15:05:00,18.2,18.2,18.18,18.19,79386.0,12.2009,12.2009,12.1875,12.1942,79386.0
2018-10-08 15:10:00,18.19,18.21,18.18,18.2,77421.0,12.1942,12.2076,12.1875,12.2009,77421.0
2018-10-08 15:15:00,18.21,18.21,18.2,18.21,75935.0,12.2076,12.2076,12.2009,12.2076,75935.0
2018-10-08 15:20:00,18.21,18.21,18.2,18.21,48760.0,12.2076,12.2076,12.2009,12.2076,48760.0
2018-10-08 15:25:00,18.21,18.23,18.21,18.23,84196.0,12.2076,12.221,12.2076,12.221,84196.0
2018-10-08 15:30:00,18.23,18.23,18.22,18.23,136144.0,12.221,12.221,12.2143,12.221,136144.0
2018-10-08 15:35:00,18.23,18.23,18.22,18.23,142607.0,12.221,12.221,12.2143,12.221,142607.0
2018-10-08 15:40:00,18.22,18.23,18.22,18.23,105795.0,12.2143,12.221,12.2143,12.221,105795.0
2018-10-08 15:45:00,18.22,18.24,18.22,18.23,122239.0,12.2143,12.2277,12.2143,12.221,122239.0
2018-10-08 15:50:00,18.23,18.23,18.22,18.23,137239.0,12.221,12.221,12.2143,12.221,137239.0
2018-10-08 15:55:00,18.22,18.24,18.21,18.22,744236.0,12.2143,12.2277,12.2076,12.2143,744236.0
2018-10-09 09:30:00,18.37,18.37,18.26,18.33,401274.0,12.3149,12.3149,12.2411,12.2881,401274.0
2018-10-09 09:35:00,18.33,18.34,18.23,18.25,173422.0,12.2881,12.2948,12.221,12.2344,173422.0
2018-10-09 09:40:00,18.24,18.29,18.23,18.28,207064.0,12.2277,12.2612,12.221,12.2545,207064.0
2018-10-09 09:45:00,18.27,18.32,18.25,18.32,180712.0,12.2478,12.2814,12.2344,12.2814,180712.0
2018-10-09 09:50:00,18.31,18.39,18.29,18.38,218908.0,12.2747,12.3283,12.2612,12.3216,218908.0
2018-10-09 09:55:00,18.37,18.43,18.37,18.39,308562.0,12.3149,12.3551,12.3149,12.3283,308562.0
2018-10-09 10:00:00,18.39,18.42,18.36,18.4,110674.0,12.3283,12.3484,12.3082,12.335,110674.0
2018-10-09 10:05:00,18.41,18.41,18.37,18.39,124959.0,12.3417,12.3417,12.3149,12.3283,124959.0
2018-10-09 10:10:00,18.39,18.4,18.38,18.39,59721.0,12.3283,12.335,12.3216,12.3283,59721.0
2018-10-09 10:15:00,18.39,18.4,18.37,18.4,90494.0,12.3283,12.335,12.3149,12.335,90494.0
2018-10-09 10:20:00,18.4,18.41,18.38,18.4,171631.0,12.335,12.3417,12.3216,12.335,171631.0
2018-10-09 10:25:00,18.41,18.48,18.39,18.46,280553.0,12.3417,12.3886,12.3283,12.3752,280553.0
2018-10-09 10:30:00,18.46,18.55,18.45,18.55,581715.0,12.3752,12.4355,12.3685,12.4355,581715.0
2018-10-09 10:35:00,18.54,18.58,18.49,18.51,410840.0,12.4288,12.4557,12.3953,12.4087,410840.0
2018-10-09 10:40:00,18.51,18.56,18.5,18.55,251290.0,12.4087,12.4422,12.402,12.4355,251290.0
2018-10-09 10:45:00,18.55,18.59,18.52,18.55,315032.0,12.4355,12.4624,12.4154,12.4355,315032.0
2018-10-09 10:50:00,18.56,18.57,18.55,18.55,70625.0,12.4422,12.449,12.4355,12.4355,70625.0
2018-10-09 10:55:00,18.55,18.56,18.52,18.52,94457.0,12.4355,12.4422,12.4154,12.4154,94457.0
2018-10-09 11:00:00,18.52,18.52,18.48,18.48,73767.0,12.4154,12.4154,12.3886,12.3886,73767.0
2018-10-09 11:05:00,18.48,18.48,18.43,18.44,292663.0,12.3886,12.3886,12.3551,12.3618,292663.0
2018-10-09 11:10:00,18.44,18.48,18.43,18.46,188889.0,12.3618,12.3886,12.3551,12.3752,188889.0
2018-10-09 11:15:00,18.46,18.5,18.46,18.49,115798.0,12.3752,12.402,12.3752,12.3953,115798.0
2018-10-09 11:20:00,18.5,18.52,18.47,18.47,134168.0,12.402,12.4154,12.3819,12.3819,134168.0
2018-10-09 11:25:00,18.46,18.49,18.46,18.48,132522.0,12.3752,12.3953,12.3752,12.3886,132522.0
2018-10-09 11:30:00,18.47,18.48,18.46,18.46,68829.0,12.3819,12.3886,12.3752,12.3752,68829.0
2018-10-09 11:35:00,18.46,18.47,18.43,18.43,146652.0,12.3752,12.3819,12.3551,12.3551,146652.0
2018-10-09 11:40:00,18.44,18.45,18.42,18.42,118563.0,12.3618,12.3685,12.3484,12.3484,118563.0
2018-10-09 11:45:00,18.43,18.44,18.39,18.39,121979.0,12.3551,12.3618,12.3283,12.3283,121979.0
2018-10-09 11:50:00,18.39,18.43,18.39,18.43,123643.0,12.3283,12.3551,12.3283,12.3551,123643.0
2018-10-09 11:55:00,18.43,18.44,18.41,18.44,144743.0,12.3551,12.3618,12.3417,12.3618,144743.0
2018-10-09 12:00:00,18.45,18.47,18.44,18.46,45264.0,12.3685,12.3819,12.3618,12.3752,45264.0
2018-10-09 12:05:00,18.46,18.48,18.45,18.48,43624.0,12.3752,12.3886,12.3685,12.3886,43624.0
2018-10-09 12:10:00,18.48,18.49,18.46,18.46,50048.0,12.3886,12.3953,12.3752,12.3752,50048.0
2018-10-09 12:15:00,18.46,18.5,18.45,18.5,132128.0,12.3752,12.402,12.3685,12.402,132128.0
2018-10-09 12:20:00,18.5,18.51,18.48,18.48,81506.0,12.402,12.4087,12.3886,12.3886,81506.0
2018-10-09 12:25:00,18.48,18.51,18.48,18.51,53672.0,12.3886,12.4087,12.3886,12.4087,53672.0
2018-10-09 12:30:00,18.5,18.51,18.5,18.51,43605.0,12.402,12.4087,12.402,12.4087,43605.0
2018-10-09 12:35:00,18.51,18.52,18.5,18.5,108274.0,12.4087,12.4154,12.402,12.402,108274.0
2018-10-09 12:40:00,18.5,18.51,18.49,18.49,39378.0,12.402,12.4087,12.3953,12.3953,39378.0
2018-10-09 12:45:00,18.49,18.5,18.46,18.48,149362.0,12.3953,12.402,12.3752,12.3886,149362.0
2018-10-09 12:50:00,18.48,18.49,18.47,18.47,58602.0,12.3886,12.3953,12.3819,12.3819,58602.0
2018-10-09 12:55:00,18.47,18.5,18.47,18.48,205448.0,12.3819,12.402,12.3819,12.3886,205448.0
2018-10-09 13:00:00,18.48,18.53,18.48,18.52,336619.0,12.3886,12.4221,12.3886,12.4154,336619.0
2018-10-09 13:05:00,18.52,18.54,18.51,18.54,118312.0,12.4154,12.4288,12.4087,12.4288,118312.0
2018-10-09 13:10:00,18.54,18.56,18.53,18.55,68567.0,12.4288,12.4422,12.4221,12.4355,68567.0
2018-10-09 13:15:00,18.55,18.55,18.54,18.54,48699.0,12.4355,12.4355,12.4288,12.4288,48699.0
2018-10-09 13:20:00,18.54,18.58,18.54,18.57,126846.0,12.4288,12.4557,12.4288,12.449,126846.0
2018-10-09 13:25:00,18.56,18.57,18.55,18.57,81725.0,12.4422,12.449,12.4355,12.449,81725.0
2018-10-09 13:30:00,18.57,18.57,18.54,18.55,87795.0,12.449,12.449,12.4288,12.4355,87795.0
2018-10-09 13:35:00,18.55,18.57,18.54,18.55,126238.0,12.4355,12.449,12.4288,12.4355,126238.0
2018-10-09 13:40:00,18.56,18.57,18.55,18.57,82960.0,12.4422,12.449,12.4355,12.449,82960.0
2018-10-09 13:45:00,18.57,18.59,18.56,18.59,85439.0,12.449,12.4624,12.4422,12.4624,85439.0
2018-10-09 13:50:00,18.59,18.6,18.58,18.6,106783.0,12.4624,12.4691,12.4557,12.4691,106783.0
2018-10-09 13:55:00,18.6,18.61,18.57,18.57,227863.0,12.4691,12.4758,12.449,12.449,227863.0
2018-10-09 14:00:00,18.57,18.58,18.55,18.57,85563.0,12.449,12.4557,12.4355,12.449,85563.0
2018-10-09 14:05:00,18.57,18.57,18.54,18.55,93374.0,12.449,12.449,12.4288,12.4355,93374.0
2018-10-09 14:10:00,18.56,18.6,18.55,18.58,121918.0,12.4422,12.4691,12.4355,12.4557,121918.0
2018-10-09 14:15:00,18.59,18.6,18.54,18.55,198562.0,12.4624,12.4691,12.4288,12.4355,198562.0
2018-10-09 14:20:00,18.55,18.58,18.55,18.57,124745.0,12.4355,12.4557,12.4355,12.449,124745.0
2018-10-09 14:25:00,18.56,18.57,18.56,18.57,40239.0,12.4422,12.449,12.4422,12.449,40239.0
2018-10-09 14:30:00,18.57,18.58,18.55,18.55,74728.0,12.449,12.4557,12.4355,12.4355,74728.0
2018-10-09 14:35:00,18.56,18.58,18.55,18.57,74368.0,12.4422,12.4557,12.4355,12.449,74368.0
2018-10-09 14:40:00,18.57,18.58,18.55,18.56,71515.0,12.449,12.4557,12.4355,12.4422,71515.0
2018-10-09 14:45:00,18.56,18.58,18.55,18.57,303818.0,12.4422,12.4557,12.4355,12.449,303818.0
2018-10-09 14:50:00,18.56,18.6,18.56,18.6,155759.0,12.4422,12.4691,12.4422,12.4691,155759.0
2018-10-09 14:55:00,18.59,18.6,18.57,18.59,189438.0,12.4624,12.4691,12.449,12.4624,189438.0
2018-10-09 15:00:00,18.59,18.61,18.58,18.6,144726.0,12.4624,12.4758,12.4557,12.4691,144726.0
2018-10-09 15:05:00,18.59,18.6,18.57,18.59,90217.0,12.4624,12.4691,12.449,12.4624,90217.0
2018-10-09 15:10:00,18.59,18.6,18.58,18.59,112301.0,12.4624,12.4691,12.4557,12.4624,112301.0
2018-10-09 15:15:00,18.59,18.59,18.57,18.58,109877.0,12.4624,12.4624,12.449,12.4557,109877.0
2018-10-09 15:20:00,18.58,18.58,18.55,18.55,145006.0,12.4557,12.4557,12.4355,12.4355,145006.0
2018-10-09 15:25:00,18.55,18.58,18.54,18.55,140523.0,12.4355,12.4557,12.4288,12.4355,140523.0
2018-10-09 15:30:00,18.55,18.55,18.52,18.54,147372.0,12.4355,12.4355,12.4154,12.4288,147372.0
2018-10-09 15:35:00,18.54,18.56,18.53,18.55,159012.0,12.4288,12.4422,12.4221,12.4355,159012.0
2018-10-09 15:40:00,18.54,18.56,18.53,18.54,161661.0,12.4288,12.4422,12.4221,12.4288,161661.0
2018-10-09 15:45:00,18.54,18.59,18.53,18.58,302669.0,12.4288,12.4624,12.4221,12.4557,302669.0
2018-10-09 15:50:00,18.59,18.59,18.57,18.58,256560.0,12.4624,12.4624,12.449,12.4557,256560.0
2018-10-09 15:55:00,18.59,18.59,18.56,18.57,739437.0,12.4624,12.4624,12.4422,12.449,739437.0
2018-10-10 09:30:00,18.57,18.63,18.54,18.56,1135412.0,12.449,12.4892,12.4288,12.4422,1135412.0
2018-10-10 09:35:00,18.55,18.61,18.54,18.6,218897.0,12.4355,12.4758,12.4288,12.4691,218897.0
2018-10-10 09:40:00,18.6,18.67,18.59,18.59,156142.0,12.4691,12.516,12.4624,12.4624,156142.0
2018-10-10 09:45:00,18.6,18.61,18.52,18.57,294055.0,12.4691,12.4758,12.4154,12.449,294055.0
2018-10-10 09:50:00,18.57,18.58,18.5,18.53,416363.0,12.449,12.4557,12.402,12.4221,416363.0
2018-10-10 09:55:00,18.53,18.56,18.52,18.55,245803.0,12.4221,12.4422,12.4154,12.4355,245803.0
2018-10-10 10:00:00,18.55,18.57,18.49,18.5,492343.0,12.4355,12.449,12.3953,12.402,492343.0
2018-10-10 10:05:00,18.5,18.58,18.5,18.57,114519.0,12.402,12.4557,12.402,12.449,114519.0
2018-10-10 10:10:00,18.57,18.58,18.54,18.56,268107.0,12.449,12.4557,12.4288,12.4422,268107.0
2018-10-10 10:15:00,18.55,18.58,18.54,18.58,442108.0,12.4355,12.4557,12.4288,12.4557,442108.0
2018-10-10 10:20:00,18.58,18.65,18.57,18.64,590850.0,12.4557,12.5026,12.449,12.4959,590850.0
2018-10-10 10:25:00,18.64,18.66,18.61,18.64,333972.0,12.4959,12.5093,12.4758,12.4959,333972.0
2018-10-10 10:30:00,18.64,18.66,18.63,18.64,574301.0,12.4959,12.5093,12.4892,12.4959,574301.0
2018-10-10 10:35:00,18.65,18.66,18.62,18.64,441684.0,12.5026,12.5093,12.4825,12.4959,441684.0
2018-10-10 10:40:00,18.64,18.64,18.59,18.61,912691.0,12.4959,12.4959,12.4624,12.4758,912691.0
2018-10-10 10:45:00,18.61,18.62,18.55,18.55,677604.0,12.4758,12.4825,12.4355,12.4355,677604.0
2018-10-10 10:50:00,18.56,18.57,18.55,18.55,356166.0,12.4422,12.449,12.4355,12.4355,356166.0
2018-10-10 10:55:00,18.55,18.57,18.54,18.55,417213.0,12.4355,12.449,12.4288,12.4355,417213.0
2018-10-10 11:00:00,18.55,18.57,18.54,18.55,449097.0,12.4355,12.449,12.4288,12.4355,449097.0
2018-10-10 11:05:00,18.55,18.56,18.47,18.48,977901.0,12.4355,12.4422,12.3819,12.3886,977901.0
2018-10-10 11:10:00,18.48,18.48,18.4,18.42,558964.0,12.3886,12.3886,12.335,12.3484,558964.0
2018-10-10 11:15:00,18.43,18.45,18.42,18.44,471192.0,12.3551,12.3685,12.3484,12.3618,471192.0
2018-10-10 11:20:00,18.44,18.45,18.4,18.42,672888.0,12.3618,12.3685,12.335,12.3484,672888.0
2018-10-10 11:25:00,18.41,18.44,18.39,18.39,333713.0,12.3417,12.3618,12.3283,12.3283,333713.0
2018-10-10 11:30:00,18.39,18.39,18.33,18.35,237630.0,12.3283,12.3283,12.2881,12.3015,237630.0
2018-10-10 11:35:00,18.35,18.35,18.32,18.33,253748.0,12.3015,12.3015,12.2814,12.2881,253748.0
2018-10-10 11:40:00,18.32,18.35,18.31,18.34,256285.0,12.2814,12.3015,12.2747,12.2948,256285.0
2018-10-10 11:45:00,18.35,18.39,18.33,18.39,219052.0,12.3015,12.3283,12.2881,12.3283,219052.0
2018-10-10 11:50:00,18.39,18.42,18.38,18.39,127416.0,12.3283,12.3484,12.3216,12.3283,127416.0
2018-10-10 11:55:00,18.4,18.41,18.37,18.37,118008.0,12.335,12.3417,12.3149,12.3149,118008.0
2018-10-10 12:00:00,18.37,18.38,18.36,18.38,87646.0,12.3149,12.3216,12.3082,12.3216,87646.0
2018-10-10 12:05:00,18.38,18.38,18.32,18.33,148852.0,12.3216,12.3216,12.2814,12.2881,148852.0
2018-10-10 12:10:00,18.34,18.34,18.31,18.32,107401.0,12.2948,12.2948,12.2747,12.2814,107401.0
2018-10-10 12:15:00,18.32,18.36,18.31,18.35,225936.0,12.2814,12.3082,12.2747,12.3015,225936.0
2018-10-10 12:20:00,18.35,18.35,18.32,18.34,158156.0,12.3015,12.3015,12.2814,12.2948,158156.0
2018-10-10 12:25:00,18.33,18.34,18.31,18.32,48647.0,12.2881,12.2948,12.2747,12.2814,48647.0
2018-10-10 12:30:00,18.32,18.33,18.3,18.32,130646.0,12.2814,12.2881,12.268,12.2814,130646.0
2018-10-10 12:35:00,18.32,18.32,18.3,18.32,57050.0,12.2814,12.2814,12.268,12.2814,57050.0
2018-10-10 12:40:00,18.32,18.32,18.28,18.29,136005.0,12.2814,12.2814,12.2545,12.2612,136005.0
2018-10-10 12:45:00,18.28,18.32,18.28,18.3,97329.0,12.2545,12.2814,12.2545,12.268,97329.0
2018-10-10 12:50:00,18.3,18.36,18.3,18.35,89083.0,12.268,12.3082,12.268,12.3015,89083.0
2018-10-10 12:55:00,18.35,18.36,18.34,18.34,49237.0,12.3015,12.3082,12.2948,12.2948,49237.0
2018-10-10 13:00:00,18.35,18.35,18.3,18.31,57355.0,12.3015,12.3015,12.268,12.2747,57355.0
2018-10-10 13:05:00,18.3,18.31,18.29,18.29,56437.0,12.268,12.2747,12.2612,12.2612,56437.0
2018-10-10 13:10:00,18.29,18.35,18.29,18.34,117389.0,12.2612,12.3015,12.2612,12.2948,117389.0
2018-10-10 13:15:00,18.34,18.38,18.33,18.37,58837.0,12.2948,12.3216,12.2881,12.3149,58837.0
2018-10-10 13:20:00,18.37,18.39,18.36,18.39,62994.0,12.3149,12.3283,12.3082,12.3283,62994.0
2018-10-10 13:25:00,18.39,18.39,18.35,18.36,51564.0,12.3283,12.3283,12.3015,12.3082,51564.0
2018-10-10 13:30:00,18.36,18.37,18.33,18.36,87288.0,12.3082,12.3149,12.2881,12.3082,87288.0
2018-10-10 13:35:00,18.36,18.37,18.34,18.35,41616.0,12.3082,12.3149,12.2948,12.3015,41616.0
2018-10-10 13:40:00,18.35,18.36,18.31,18.32,68167.0,12.3015,12.3082,12.2747,12.2814,68167.0
2018-10-10 13:45:00,18.33,18.36,18.32,18.35,64343.0,12.2881,12.3082,12.2814,12.3015,64343.0
2018-10-10 13:50:00,18.34,18.35,18.32,18.33,84074.0,12.2948,12.3015,12.2814,12.2881,84074.0
2018-10-10 13:55:00,18.34,18.34,18.3,18.32,133062.0,12.2948,12.2948,12.268,12.2814,133062.0
2018-10-10 14:00:00,18.31,18.32,18.3,18.3,58364.0,12.2747,12.2814,12.268,12.268,58364.0
2018-10-10 14:05:00,18.3,18.3,18.25,18.26,178827.0,12.268,12.268,12.2344,12.2411,178827.0
2018-10-10 14:10:00,18.26,18.28,18.25,18.26,139911.0,12.2411,12.2545,12.2344,12.2411,139911.0
2018-10-10 14:15:00,18.25,18.29,18.25,18.28,80541.0,12.2344,12.2612,12.2344,12.2545,80541.0
2018-10-10 14:20:00,18.28,18.28,18.24,18.26,112693.0,12.2545,12.2545,12.2277,12.2411,112693.0
2018-10-10 14:25:00,18.26,18.26,18.21,18.25,150336.0,12.2411,12.2411,12.2076,12.2344,150336.0
2018-10-10 14:30:00,18.25,18.28,18.24,18.24,94372.0,12.2344,12.2545,12.2277,12.2277,94372.0
2018-10-10 14:35:00,18.25,18.25,18.2,18.21,151695.0,12.2344,12.2344,12.2009,12.2076,151695.0
2018-10-10 14:40:00,18.21,18.21,18.17,18.18,98455.0,12.2076,12.2076,12.1808,12.1875,98455.0
2018-10-10 14:45:00,18.18,18.19,18.15,18.18,195486.0,12.1875,12.1942,12.1674,12.1875,195486.0
2018-10-10 14:50:00,18.18,18.2,18.16,18.19,106251.0,12.1875,12.2009,12.1741,12.1942,106251.0
2018-10-10 14:55:00,18.19,18.2,18.18,18.19,83836.0,12.1942,12.2009,12.1875,12.1942,83836.0
2018-10-10 15:00:00,18.2,18.2,18.16,18.16,139889.0,12.2009,12.2009,12.1741,12.1741,139889.0
2018-10-10 15:05:00,18.16,18.18,18.14,18.15,152958.0,12.1741,12.1875,12.1607,12.1674,152958.0
2018-10-10 15:10:00,18.14,18.15,18.08,18.11,237829.0,12.1607,12.1674,12.1205,12.1406,237829.0
2018-10-10 15:15:00,18.1,18.12,18.08,18.08,185855.0,12.1339,12.1473,12.1205,12.1205,185855.0
2018-10-10 15:20:00,18.09,18.12,18.08,18.09,333181.0,12.1272,12.1473,12.1205,12.1272,333181.0
2018-10-10 15:25:00,18.09,18.11,18.03,18.11,397538.0,12.1272,12.1406,12.0869,12.1406,397538.0
2018-10-10 15:30:00,18.11,18.12,18.06,18.07,765949.0,12.1406,12.1473,12.1071,12.1138,765949.0
2018-10-10 15:35:00,18.06,18.09,18.05,18.09,215890.0,12.1071,12.1272,12.1004,12.1272,215890.0
2018-10-10 15:40:00,18.08,18.09,18.04,18.05,1137640.0,12.1205,12.1272,12.0937,12.1004,1137640.0
2018-10-10 15:45:00,18.05,18.09,18.02,18.09,538596.0,12.1004,12.1272,12.0802,12.1272,538596.0
2018-10-10 15:50:00,18.09,18.09,18.01,18.02,520141.0,12.1272,12.1272,12.0735,12.0802,520141.0
2018-10-10 15:55:00,18.01,18.02,17.98,18.01,1251974.0,12.0735,12.0802,12.0534,12.0735,1251974.0
2018-10-11 09:30:00,17.93,17.94,17.65,17.74,865481.0,12.0199,12.0266,11.8322,11.8925,865481.0
2018-10-11 09:35:00,17.73,17.75,17.51,17.53,697500.0,11.8858,11.8992,11.7384,11.7518,697500.0
2018-10-11 09:40:00,17.53,17.56,17.42,17.56,668499.0,11.7518,11.7719,11.678,11.7719,668499.0
2018-10-11 09:45:00,17.57,17.61,17.45,17.56,816388.0,11.7786,11.8054,11.6981,11.7719,816388.0
2018-10-11 09:50:00,17.56,17.62,17.52,17.58,541015.0,11.7719,11.8121,11.7451,11.7853,541015.0
2018-10-11 09:55:00,17.58,17.77,17.55,17.74,364390.0,11.7853,11.9126,11.7652,11.8925,364390.0
2018-10-11 10:00:00,17.73,17.8,17.72,17.74,313432.0,11.8858,11.9328,11.8791,11.8925,313432.0
2018-10-11 10:05:00,17.75,17.8,17.74,17.77,269348.0,11.8992,11.9328,11.8925,11.9126,269348.0
2018-10-11 10:10:00,17.77,17.8,17.73,17.74,165527.0,11.9126,11.9328,11.8858,11.8925,165527.0
2018-10-11 10:15:00,17.74,17.75,17.62,17.62,386764.0,11.8925,11.8992,11.8121,11.8121,386764.0
2018-10-11 10:20:00,17.63,17.63,17.5,17.54,521517.0,11.8188,11.8188,11.7316,11.7585,521517.0
2018-10-11 10:25:00,17.54,17.57,17.52,17.57,210568.0,11.7585,11.7786,11.7451,11.7786,210568.0
2018-10-11 10:30:00,17.57,17.65,17.55,17.62,261878.0,11.7786,11.8322,11.7652,11.8121,261878.0
2018-10-11 10:35:00,17.63,17.64,17.58,17.6,281756.0,11.8188,11.8255,11.7853,11.7987,281756.0
2018-10-11 10:40:00,17.6,17.61,17.55,17.55,351145.0,11.7987,11.8054,11.7652,11.7652,351145.0
2018-10-11 10:45:00,17.55,17.58,17.52,17.55,334946.0,11.7652,11.7853,11.7451,11.7652,334946.0
2018-10-11 10:50:00,17.54,17.56,17.51,17.53,169361.0,11.7585,11.7719,11.7384,11.7518,169361.0
2018-10-11 10:55:00,17.54,17.57,17.52,17.54,135808.0,11.7585,11.7786,11.7451,11.7585,135808.0
2018-10-11 11:00:00,17.54,17.57,17.5,17.52,300419.0,11.7585,11.7786,11.7316,11.7451,300419.0
2018-10-11 11:05:00,17.51,17.53,17.45,17.46,620976.0,11.7384,11.7518,11.6981,11.7048,620976.0
2018-10-11 11:10:00,17.45,17.46,17.4,17.42,241537.0,11.6981,11.7048,11.6646,11.678,241537.0
2018-10-11 11:15:00,17.41,17.47,17.41,17.44,216992.0,11.6713,11.7115,11.6713,11.6914,216992.0
2018-10-11 11:20:00,17.45,17.48,17.42,17.47,186432.0,11.6981,11.7182,11.678,11.7115,186432.0
2018-10-11 11:25:00,17.47,17.47,17.37,17.39,183856.0,11.7115,11.7115,11.6445,11.6579,183856.0
2018-10-11 11:30:00,17.39,17.43,17.37,17.43,170744.0,11.6579,11.6847,11.6445,11.6847,170744.0
2018-10-11 11:35:00,17.42,17.43,17.37,17.42,121233.0,11.678,11.6847,11.6445,11.678,121233.0
2018-10-11 11:40:00,17.42,17.47,17.42,17.44,105603.0,11.678,11.7115,11.678,11.6914,105603.0
2018-10-11 11:45:00,17.44,17.51,17.43,17.49,194839.0,11.6914,11.7384,11.6847,11.7249,194839.0
2018-10-11 11:50:00,17.49,17.55,17.48,17.53,336978.0,11.7249,11.7652,11.7182,11.7518,336978.0
2018-10-11 11:55:00,17.53,17.56,17.46,17.55,255994.0,11.7518,11.7719,11.7048,11.7652,255994.0
2018-10-11 12:00:00,17.55,17.58,17.54,17.58,268677.0,11.7652,11.7853,11.7585,11.7853,268677.0
2018-10-11 12:05:00,17.58,17.62,17.58,17.6,252643.0,11.7853,11.8121,11.7853,11.7987,252643.0
2018-10-11 12:10:00,17.61,17.68,17.6,17.68,156085.0,11.8054,11.8523,11.7987,11.8523,156085.0
2018-10-11 12:15:00,17.68,17.7,17.64,17.69,242564.0,11.8523,11.8657,11.8255,11.859,242564.0
2018-10-11 12:20:00,17.69,17.8,17.68,17.79,299790.0,11.859,11.9328,11.8523,11.9261,299790.0
2018-10-11 12:25:00,17.79,17.8,17.74,17.78,308808.0,11.9261,11.9328,11.8925,11.9194,308808.0
2018-10-11 12:30:00,17.77,17.79,17.7,17.71,177430.0,11.9126,11.9261,11.8657,11.8724,177430.0
2018-10-11 12:35:00,17.71,17.73,17.66,17.68,243848.0,11.8724,11.8858,11.8389,11.8523,243848.0
2018-10-11 12:40:00,17.67,17.73,17.67,17.69,208777.0,11.8456,11.8858,11.8456,11.859,208777.0
2018-10-11 12:45:00,17.69,17.69,17.65,17.66,119434.0,11.859,11.859,11.8322,11.8389,119434.0
2018-10-11 12:50:00,17.66,17.7,17.65,17.69,101982.0,11.8389,11.8657,11.8322,11.859,101982.0
2018-10-11 12:55:00,17.69,17.69,17.66,17.67,102689.0,11.859,11.859,11.8389,11.8456,102689.0
2018-10-11 13:00:00,17.67,17.67,17.61,17.62,113209.0,11.8456,11.8456,11.8054,11.8121,113209.0
2018-10-11 13:05:00,17.62,17.63,17.58,17.62,150705.0,11.8121,11.8188,11.7853,11.8121,150705.0
2018-10-11 13:10:00,17.62,17.65,17.59,17.65,179759.0,11.8121,11.8322,11.792,11.8322,179759.0
2018-10-11 13:15:00,17.65,17.68,17.64,17.64,132092.0,11.8322,11.8523,11.8255,11.8255,132092.0
2018-10-11 13:20:00,17.64,17.66,17.62,17.63,99765.0,11.8255,11.8389,11.8121,11.8188,99765.0
2018-10-11 13:25:00,17.63,17.64,17.6,17.62,209514.0,11.8188,11.8255,11.7987,11.8121,209514.0
2018-10-11 13:30:00,17.62,17.65,17.61,17.62,61953.0,11.8121,11.8322,11.8054,11.8121,61953.0
2018-10-11 13:35:00,17.62,17.64,17.61,17.63,98433.0,11.8121,11.8255,11.8054,11.8188,98433.0
2018-10-11 13:40:00,17.64,17.66,17.62,17.63,118794.0,11.8255,11.8389,11.8121,11.8188,118794.0
2018-10-11 13:45:00,17.63,17.64,17.6,17.61,88791.0,11.8188,11.8255,11.7987,11.8054,88791.0
2018-10-11 13:50:00,17.61,17.62,17.56,17.62,114059.0,11.8054,11.8121,11.7719,11.8121,114059.0
2018-10-11 13:55:00,17.62,17.67,17.6,17.64,136551.0,11.8121,11.8456,11.7987,11.8255,136551.0
2018-10-11 14:00:00,17.64,17.65,17.6,17.61,128217.0,11.8255,11.8322,11.7987,11.8054,128217.0
2018-10-11 14:05:00,17.61,17.63,17.57,17.57,139018.0,11.8054,11.8188,11.7786,11.7786,139018.0
2018-10-11 14:10:00,17.58,17.6,17.54,17.57,264487.0,11.7853,11.7987,11.7585,11.7786,264487.0
2018-10-11 14:15:00,17.57,17.58,17.53,17.58,135839.0,11.7786,11.7853,11.7518,11.7853,135839.0
2018-10-11 14:20:00,17.57,17.6,17.55,17.55,137068.0,11.7786,11.7987,11.7652,11.7652,137068.0
2018-10-11 14:25:00,17.55,17.57,17.52,17.55,234196.0,11.7652,11.7786,11.7451,11.7652,234196.0
2018-10-11 14:30:00,17.55,17.55,17.52,17.53,132040.0,11.7652,11.7652,11.7451,11.7518,132040.0
2018-10-11 14:35:00,17.53,17.53,17.49,17.5,456880.0,11.7518,11.7518,11.7249,11.7316,456880.0
2018-10-11 14:40:00,17.5,17.5,17.41,17.41,325318.0,11.7316,11.7316,11.6713,11.6713,325318.0
2018-10-11 14:45:00,17.41,17.47,17.34,17.44,374738.0,11.6713,11.7115,11.6244,11.6914,374738.0
2018-10-11 14:50:00,17.45,17.54,17.42,17.52,313788.0,11.6981,11.7585,11.678,11.7451,313788.0
2018-10-11 14:55:00,17.52,17.52,17.44,17.49,352694.0,11.7451,11.7451,11.6914,11.7249,352694.0
2018-10-11 15:00:00,17.5,17.55,17.45,17.54,224514.0,11.7316,11.7652,11.6981,11.7585,224514.0
2018-10-11 15:05:00,17.54,17.54,17.47,17.49,221909.0,11.7585,11.7585,11.7115,11.7249,221909.0
2018-10-11 15:10:00,17.48,17.56,17.45,17.54,236046.0,11.7182,11.7719,11.6981,11.7585,236046.0
2018-10-11 15:15:00,17.54,17.61,17.51,17.59,330631.0,11.7585,11.8054,11.7384,11.792,330631.0
2018-10-11 15:20:00,17.59,17.59,17.51,17.54,360105.0,11.792,11.792,11.7384,11.7585,360105.0
2018-10-11 15:25:00,17.54,17.55,17.52,17.54,210348.0,11.7585,11.7652,11.7451,11.7585,210348.0
2018-10-11 15:30:00,17.54,17.55,17.5,17.52,301899.0,11.7585,11.7652,11.7316,11.7451,301899.0
2018-10-11 15:35:00,17.52,17.56,17.45,17.54,442258.0,11.7451,11.7719,11.6981,11.7585,442258.0
2018-10-11 15:40:00,17.53,17.54,17.48,17.49,356088.0,11.7518,11.7585,11.7182,11.7249,356088.0
2018-10-11 15:45:00,17.48,17.53,17.44,17.46,480065.0,11.7182,11.7518,11.6914,11.7048,480065.0
2018-10-11 15:50:00,17.46,17.51,17.45,17.47,527614.0,11.7048,11.7384,11.6981,11.7115,527614.0
2018-10-11 15:55:00,17.46,17.48,17.41,17.42,1095757.0,11.7048,11.7182,11.6713,11.678,1095757.0
2018-10-12 09:30:00,17.6,17.65,17.46,17.56,524303.0,11.7987,11.8322,11.7048,11.7719,524303.0
2018-10-12 09:35:00,17.55,17.71,17.54,17.66,433859.0,11.7652,11.8724,11.7585,11.8389,433859.0
2018-10-12 09:40:00,17.66,17.74,17.66,17.71,165379.0,11.8389,11.8925,11.8389,11.8724,165379.0
2018-10-12 09:45:00,17.7,17.76,17.67,17.75,215331.0,11.8657,11.9059,11.8456,11.8992,215331.0
2018-10-12 09:50:00,17.76,17.76,17.65,17.69,136025.0,11.9059,11.9059,11.8322,11.859,136025.0
2018-10-12 09:55:00,17.69,17.72,17.66,17.68,262562.0,11.859,11.8791,11.8389,11.8523,262562.0
2018-10-12 10:00:00,17.68,17.69,17.6,17.6,229890.0,11.8523,11.859,11.7987,11.7987,229890.0
2018-10-12 10:05:00,17.61,17.64,17.57,17.64,256844.0,11.8054,11.8255,11.7786,11.8255,256844.0
2018-10-12 10:10:00,17.64,17.64,17.56,17.57,131824.0,11.8255,11.8255,11.7719,11.7786,131824.0
2018-10-12 10:15:00,17.58,17.58,17.54,17.55,98732.0,11.7853,11.7853,11.7585,11.7652,98732.0
2018-10-12 10:20:00,17.55,17.57,17.54,17.57,161876.0,11.7652,11.7786,11.7585,11.7786,161876.0
2018-10-12 10:25:00,17.57,17.57,17.51,17.52,151937.0,11.7786,11.7786,11.7384,11.7451,151937.0
2018-10-12 10:30:00,17.52,17.53,17.5,17.53,98287.0,11.7451,11.7518,11.7316,11.7518,98287.0
2018-10-12 10:35:00,17.53,17.57,17.52,17.56,93587.0,11.7518,11.7786,11.7451,11.7719,93587.0
2018-10-12 10:40:00,17.56,17.59,17.54,17.59,92803.0,11.7719,11.792,11.7585,11.792,92803.0
2018-10-12 10:45:00,17.59,17.59,17.55,17.56,96447.0,11.792,11.792,11.7652,11.7719,96447.0
2018-10-12 10:50:00,17.55,17.58,17.54,17.57,128193.0,11.7652,11.7853,11.7585,11.7786,128193.0
2018-10-12 10:55:00,17.57,17.58,17.56,17.57,137075.0,11.7786,11.7853,11.7719,11.7786,137075.0
2018-10-12 11:00:00,17.57,17.57,17.53,17.54,116374.0,11.7786,11.7786,11.7518,11.7585,116374.0
2018-10-12 11:05:00,17.54,17.57,17.52,17.57,98411.0,11.7585,11.7786,11.7451,11.7786,98411.0
2018-10-12 11:10:00,17.57,17.62,17.56,17.62,191384.0,11.7786,11.8121,11.7719,11.8121,191384.0
2018-10-12 11:15:00,17.62,17.65,17.61,17.63,241652.0,11.8121,11.8322,11.8054,11.8188,241652.0
2018-10-12 11:20:00,17.62,17.65,17.62,17.63,141129.0,11.8121,11.8322,11.8121,11.8188,141129.0
2018-10-12 11:25:00,17.63,17.64,17.56,17.58,114638.0,11.8188,11.8255,11.7719,11.7853,114638.0
2018-10-12 11:30:00,17.57,17.6,17.57,17.57,71715.0,11.7786,11.7987,11.7786,11.7786,71715.0
2018-10-12 11:35:00,17.57,17.57,17.52,17.55,95081.0,11.7786,11.7786,11.7451,11.7652,95081.0
2018-10-12 11:40:00,17.55,17.56,17.53,17.55,178164.0,11.7652,11.7719,11.7518,11.7652,178164.0
2018-10-12 11:45:00,17.55,17.57,17.52,17.56,143130.0,11.7652,11.7786,11.7451,11.7719,143130.0
2018-10-12 11:50:00,17.56,17.57,17.53,17.54,127578.0,11.7719,11.7786,11.7518,11.7585,127578.0
2018-10-12 11:55:00,17.54,17.6,17.53,17.57,123800.0,11.7585,11.7987,11.7518,11.7786,123800.0
2018-10-12 12:00:00,17.57,17.57,17.53,17.54,249303.0,11.7786,11.7786,11.7518,11.7585,249303.0
2018-10-12 12:05:00,17.54,17.54,17.46,17.51,220933.0,11.7585,11.7585,11.7048,11.7384,220933.0
2018-10-12 12:10:00,17.51,17.51,17.47,17.48,173732.0,11.7384,11.7384,11.7115,11.7182,173732.0
2018-10-12 12:15:00,17.48,17.48,17.43,17.47,430888.0,11.7182,11.7182,11.6847,11.7115,430888.0
2018-10-12 12:20:00,17.46,17.47,17.44,17.45,136925.0,11.7048,11.7115,11.6914,11.6981,136925.0
2018-10-12 12:25:00,17.45,17.46,17.4,17.41,165983.0,11.6981,11.7048,11.6646,11.6713,165983.0
2018-10-12 12:30:00,17.41,17.45,17.41,17.45,92550.0,11.6713,11.6981,11.6713,11.6981,92550.0
2018-10-12 12:35:00,17.45,17.45,17.39,17.4,135069.0,11.6981,11.6981,11.6579,11.6646,135069.0
2018-10-12 12:40:00,17.39,17.41,17.36,17.38,129609.0,11.6579,11.6713,11.6378,11.6512,129609.0
2018-10-12 12:45:00,17.38,17.38,17.31,17.31,157175.0,11.6512,11.6512,11.6043,11.6043,157175.0
2018-10-12 12:50:00,17.31,17.35,17.28,17.34,141079.0,11.6043,11.6311,11.5842,11.6244,141079.0
2018-10-12 12:55:00,17.34,17.39,17.32,17.35,176723.0,11.6244,11.6579,11.611,11.6311,176723.0
2018-10-12 13:00:00,17.34,17.36,17.28,17.36,241676.0,11.6244,11.6378,11.5842,11.6378,241676.0
2018-10-12 13:05:00,17.35,17.36,17.32,17.36,135270.0,11.6311,11.6378,11.611,11.6378,135270.0
2018-10-12 13:10:00,17.35,17.38,17.3,17.31,122249.0,11.6311,11.6512,11.5976,11.6043,122249.0
2018-10-12 13:15:00,17.31,17.31,17.27,17.28,170754.0,11.6043,11.6043,11.5775,11.5842,170754.0
2018-10-12 13:20:00,17.28,17.31,17.27,17.3,381271.0,11.5842,11.6043,11.5775,11.5976,381271.0
2018-10-12 13:25:00,17.31,17.31,17.25,17.26,228426.0,11.6043,11.6043,11.5641,11.5708,228426.0
2018-10-12 13:30:00,17.26,17.28,17.25,17.26,220756.0,11.5708,11.5842,11.5641,11.5708,220756.0
2018-10-12 13:35:00,17.26,17.26,17.22,17.26,216341.0,11.5708,11.5708,11.5439,11.5708,216341.0
2018-10-12 13:40:00,17.26,17.3,17.23,17.29,387630.0,11.5708,11.5976,11.5506,11.5909,387630.0
2018-10-12 13:45:00,17.3,17.32,17.28,17.3,212765.0,11.5976,11.611,11.5842,11.5976,212765.0
2018-10-12 13:50:00,17.29,17.3,17.26,17.3,148450.0,11.5909,11.5976,11.5708,11.5976,148450.0
2018-10-12 13:55:00,17.3,17.31,17.28,17.29,110656.0,11.5976,11.6043,11.5842,11.5909,110656.0
2018-10-12 14:00:00,17.29,17.3,17.25,17.27,150536.0,11.5909,11.5976,11.5641,11.5775,150536.0
2018-10-12 14:05:00,17.27,17.28,17.25,17.27,184339.0,11.5775,11.5842,11.5641,11.5775,184339.0
2018-10-12 14:10:00,17.27,17.27,17.24,17.26,246539.0,11.5775,11.5775,11.5573,11.5708,246539.0
2018-10-12 14:15:00,17.25,17.31,17.25,17.3,385115.0,11.5641,11.6043,11.5641,11.5976,385115.0
2018-10-12 14:20:00,17.31,17.31,17.25,17.26,404270.0,11.6043,11.6043,11.5641,11.5708,404270.0
2018-10-12 14:25:00,17.27,17.32,17.25,17.32,247284.0,11.5775,11.611,11.5641,11.611,247284.0
2018-10-12 14:30:00,17.32,17.33,17.27,17.28,299460.0,11.611,11.6177,11.5775,11.5842,299460.0
2018-10-12 14:35:00,17.29,17.29,17.26,17.27,237827.0,11.5909,11.5909,11.5708,11.5775,237827.0
2018-10-12 14:40:00,17.27,17.29,17.25,17.29,152576.0,11.5775,11.5909,11.5641,11.5909,152576.0
2018-10-12 14:45:00,17.29,17.29,17.28,17.29,84398.0,11.5909,11.5909,11.5842,11.5909,84398.0
2018-10-12 14:50:00,17.29,17.35,17.28,17.34,208050.0,11.5909,11.6311,11.5842,11.6244,208050.0
2018-10-12 14:55:00,17.34,17.36,17.31,17.32,142943.0,11.6244,11.6378,11.6043,11.611,142943.0
2018-10-12 15:00:00,17.32,17.33,17.29,17.3,177633.0,11.611,11.6177,11.5909,11.5976,177633.0
2018-10-12 15:05:00,17.3,17.38,17.3,17.38,282574.0,11.5976,11.6512,11.5976,11.6512,282574.0
2018-10-12 15:10:00,17.38,17.43,17.37,17.39,254760.0,11.6512,11.6847,11.6445,11.6579,254760.0
2018-10-12 15:15:00,17.39,17.4,17.35,17.37,168168.0,11.6579,11.6646,11.6311,11.6445,168168.0
2018-10-12 15:20:00,17.37,17.41,17.36,17.41,157666.0,11.6445,11.6713,11.6378,11.6713,157666.0
2018-10-12 15:25:00,17.41,17.45,17.4,17.45,307678.0,11.6713,11.6981,11.6646,11.6981,307678.0
2018-10-12 15:30:00,17.45,17.47,17.43,17.46,220711.0,11.6981,11.7115,11.6847,11.7048,220711.0
2018-10-12 15:35:00,17.46,17.47,17.41,17.41,166654.0,11.7048,11.7115,11.6713,11.6713,166654.0
2018-10-12 15:40:00,17.42,17.49,17.41,17.48,285594.0,11.678,11.7249,11.6713,11.7182,285594.0
2018-10-12 15:45:00,17.48,17.53,17.47,17.5,502318.0,11.7182,11.7518,11.7115,11.7316,502318.0
2018-10-12 15:50:00,17.5,17.53,17.5,17.52,326095.0,11.7316,11.7518,11.7316,11.7451,326095.0
2018-10-12 15:55:00,17.51,17.56,17.49,17.5,1390431.0,11.7384,11.7719,11.7249,11.7316,1390431.0
2018-10-15 09:30:00,17.56,17.61,17.52,17.52,395430.0,11.7719,11.8054,11.7451,11.7451,395430.0
2018-10-15 09:35:00,17.53,17.61,17.51,17.59,233489.0,11.7518,11.8054,11.7384,11.792,233489.0
2018-10-15 09:40:00,17.59,17.62,17.55,17.55,104728.0,11.792,11.8121,11.7652,11.7652,104728.0
2018-10-15 09:45:00,17.55,17.62,17.55,17.59,112338.0,11.7652,11.8121,11.7652,11.792,112338.0
2018-10-15 09:50:00,17.6,17.61,17.57,17.58,92721.0,11.7987,11.8054,11.7786,11.7853,92721.0
2018-10-15 09:55:00,17.58,17.59,17.53,17.53,97779.0,11.7853,11.792,11.7518,11.7518,97779.0
2018-10-15 10:00:00,17.53,17.54,17.47,17.49,172469.0,11.7518,11.7585,11.7115,11.7249,172469.0
2018-10-15 10:05:00,17.48,17.53,17.48,17.52,165242.0,11.7182,11.7518,11.7182,11.7451,165242.0
2018-10-15 10:10:00,17.52,17.52,17.47,17.48,131851.0,11.7451,11.7451,11.7115,11.7182,131851.0
2018-10-15 10:15:00,17.49,17.52,17.48,17.51,136431.0,11.7249,11.7451,11.7182,11.7384,136431.0
2018-10-15 10:20:00,17.51,17.57,17.5,17.57,114671.0,11.7384,11.7786,11.7316,11.7786,114671.0
2018-10-15 10:25:00,17.57,17.6,17.55,17.58,107936.0,11.7786,11.7987,11.7652,11.7853,107936.0
2018-10-15 10:30:00,17.58,17.6,17.57,17.57,108203.0,11.7853,11.7987,11.7786,11.7786,108203.0
2018-10-15 10:35:00,17.57,17.61,17.56,17.6,57218.0,11.7786,11.8054,11.7719,11.7987,57218.0
2018-10-15 10:40:00,17.6,17.62,17.58,17.59,57388.0,11.7987,11.8121,11.7853,11.792,57388.0
2018-10-15 10:45:00,17.6,17.6,17.57,17.58,91013.0,11.7987,11.7987,11.7786,11.7853,91013.0
2018-10-15 10:50:00,17.58,17.61,17.57,17.61,138632.0,11.7853,11.8054,11.7786,11.8054,138632.0
2018-10-15 10:55:00,17.61,17.63,17.6,17.61,73973.0,11.8054,11.8188,11.7987,11.8054,73973.0
2018-10-15 11:00:00,17.61,17.62,17.59,17.6,96952.0,11.8054,11.8121,11.792,11.7987,96952.0
2018-10-15 11:05:00,17.6,17.63,17.59,17.63,67805.0,11.7987,11.8188,11.792,11.8188,67805.0
2018-10-15 11:10:00,17.63,17.63,17.59,17.6,174941.0,11.8188,11.8188,11.792,11.7987,174941.0
2018-10-15 11:15:00,17.6,17.62,17.59,17.61,87208.0,11.7987,11.8121,11.792,11.8054,87208.0
2018-10-15 11:20:00,17.61,17.65,17.6,17.64,212893.0,11.8054,11.8322,11.7987,11.8255,212893.0
2018-10-15 11:25:00,17.65,17.69,17.64,17.68,212453.0,11.8322,11.859,11.8255,11.8523,212453.0
2018-10-15 11:30:00,17.68,17.72,17.66,17.66,160964.0,11.8523,11.8791,11.8389,11.8389,160964.0
2018-10-15 11:35:00,17.66,17.69,17.65,17.66,87101.0,11.8389,11.859,11.8322,11.8389,87101.0
2018-10-15 11:40:00,17.66,17.66,17.63,17.65,115075.0,11.8389,11.8389,11.8188,11.8322,115075.0
2018-10-15 11:45:00,17.65,17.68,17.63,17.65,221204.0,11.8322,11.8523,11.8188,11.8322,221204.0
2018-10-15 11:50:00,17.65,17.67,17.59,17.6,189717.0,11.8322,11.8456,11.792,11.7987,189717.0
2018-10-15 11:55:00,17.61,17.61,17.54,17.58,234313.0,11.8054,11.8054,11.7585,11.7853,234313.0
2018-10-15 12:00:00,17.57,17.58,17.54,17.57,191421.0,11.7786,11.7853,11.7585,11.7786,191421.0
2018-10-15 12:05:00,17.57,17.61,17.54,17.6,107695.0,11.7786,11.8054,11.7585,11.7987,107695.0
2018-10-15 12:10:00,17.6,17.62,17.57,17.58,130505.0,11.7987,11.8121,11.7786,11.7853,130505.0
2018-10-15 12:15:00,17.58,17.59,17.57,17.57,42744.0,11.7853,11.792,11.7786,11.7786,42744.0
2018-10-15 12:20:00,17.58,17.6,17.57,17.59,70262.0,11.7853,11.7987,11.7786,11.792,70262.0
2018-10-15 12:25:00,17.59,17.61,17.58,17.6,67191.0,11.792,11.8054,11.7853,11.7987,67191.0
2018-10-15 12:30:00,17.6,17.62,17.58,17.61,131439.0,11.7987,11.8121,11.7853,11.8054,131439.0
2018-10-15 12:35:00,17.61,17.61,17.59,17.6,66473.0,11.8054,11.8054,11.792,11.7987,66473.0
2018-10-15 12:40:00,17.59,17.61,17.58,17.61,43091.0,11.792,11.8054,11.7853,11.8054,43091.0
2018-10-15 12:45:00,17.61,17.68,17.59,17.67,248462.0,11.8054,11.8523,11.792,11.8456,248462.0
2018-10-15 12:50:00,17.67,17.67,17.63,17.65,119967.0,11.8456,11.8456,11.8188,11.8322,119967.0
2018-10-15 12:55:00,17.65,17.66,17.62,17.64,47126.0,11.8322,11.8389,11.8121,11.8255,47126.0
2018-10-15 13:00:00,17.64,17.67,17.63,17.66,61933.0,11.8255,11.8456,11.8188,11.8389,61933.0
2018-10-15 13:05:00,17.66,17.67,17.65,17.66,83341.0,11.8389,11.8456,11.8322,11.8389,83341.0
2018-10-15 13:10:00,17.66,17.68,17.66,17.67,64370.0,11.8389,11.8523,11.8389,11.8456,64370.0
2018-10-15 13:15:00,17.67,17.69,17.67,17.68,46261.0,11.8456,11.859,11.8456,11.8523,46261.0
2018-10-15 13:20:00,17.68,17.68,17.63,17.64,48325.0,11.8523,11.8523,11.8188,11.8255,48325.0
2018-10-15 13:25:00,17.64,17.67,17.63,17.67,65530.0,11.8255,11.8456,11.8188,11.8456,65530.0
2018-10-15 13:30:00,17.67,17.71,17.66,17.71,78455.0,11.8456,11.8724,11.8389,11.8724,78455.0
2018-10-15 13:35:00,17.71,17.71,17.68,17.69,77072.0,11.8724,11.8724,11.8523,11.859,77072.0
2018-10-15 13:40:00,17.69,17.72,17.68,17.68,123694.0,11.859,11.8791,11.8523,11.8523,123694.0
2018-10-15 13:45:00,17.69,17.7,17.67,17.69,61059.0,11.859,11.8657,11.8456,11.859,61059.0
2018-10-15 13:50:00,17.68,17.69,17.66,17.67,106549.0,11.8523,11.859,11.8389,11.8456,106549.0
2018-10-15 13:55:00,17.68,17.7,17.66,17.67,101546.0,11.8523,11.8657,11.8389,11.8456,101546.0
2018-10-15 14:00:00,17.67,17.68,17.64,17.67,84442.0,11.8456,11.8523,11.8255,11.8456,84442.0
2018-10-15 14:05:00,17.66,17.68,17.65,17.67,60559.0,11.8389,11.8523,11.8322,11.8456,60559.0
2018-10-15 14:10:00,17.68,17.68,17.64,17.65,63492.0,11.8523,11.8523,11.8255,11.8322,63492.0
2018-10-15 14:15:00,17.64,17.67,17.64,17.67,54233.0,11.8255,11.8456,11.8255,11.8456,54233.0
2018-10-15 14:20:00,17.66,17.68,17.65,17.66,93707.0,11.8389,11.8523,11.8322,11.8389,93707.0
2018-10-15 14:25:00,17.66,17.68,17.65,17.67,81277.0,11.8389,11.8523,11.8322,11.8456,81277.0
2018-10-15 14:30:00,17.66,17.67,17.63,17.63,99836.0,11.8389,11.8456,11.8188,11.8188,99836.0
2018-10-15 14:35:00,17.63,17.64,17.61,17.64,86752.0,11.8188,11.8255,11.8054,11.8255,86752.0
2018-10-15 14:40:00,17.64,17.66,17.63,17.66,321388.0,11.8255,11.8389,11.8188,11.8389,321388.0
2018-10-15 14:45:00,17.66,17.66,17.64,17.64,121133.0,11.8389,11.8389,11.8255,11.8255,121133.0
2018-10-15 14:50:00,17.64,17.69,17.63,17.69,166284.0,11.8255,11.859,11.8188,11.859,166284.0
2018-10-15 14:55:00,17.69,17.69,17.64,17.65,317904.0,11.859,11.859,11.8255,11.8322,317904.0
2018-10-15 15:00:00,17.64,17.66,17.63,17.65,96934.0,11.8255,11.8389,11.8188,11.8322,96934.0
2018-10-15 15:05:00,17.64,17.7,17.64,17.67,141035.0,11.8255,11.8657,11.8255,11.8456,141035.0
2018-10-15 15:10:00,17.66,17.67,17.62,17.63,274420.0,11.8389,11.8456,11.8121,11.8188,274420.0
2018-10-15 15:15:00,17.63,17.64,17.61,17.63,111985.0,11.8188,11.8255,11.8054,11.8188,111985.0
2018-10-15 15:20:00,17.63,17.64,17.62,17.63,69841.0,11.8188,11.8255,11.8121,11.8188,69841.0
2018-10-15 15:25:00,17.63,17.65,17.61,17.62,68309.0,11.8188,11.8322,11.8054,11.8121,68309.0
2018-10-15 15:30:00,17.61,17.63,17.6,17.62,160231.0,11.8054,11.8188,11.7987,11.8121,160231.0
2018-10-15 15:35:00,17.62,17.62,17.59,17.61,151075.0,11.8121,11.8121,11.792,11.8054,151075.0
2018-10-15 15:40:00,17.6,17.62,17.59,17.62,204969.0,11.7987,11.8121,11.792,11.8121,204969.0
2018-10-15 15:45:00,17.62,17.63,17.59,17.62,260492.0,11.8121,11.8188,11.792,11.8121,260492.0
2018-10-15 15:50:00,17.62,17.62,17.58,17.61,247371.0,11.8121,11.8121,11.7853,11.8054,247371.0
2018-10-15 15:55:00,17.61,17.61,17.54,17.55,652543.0,11.8054,11.8054,11.7585,11.7652,652543.0
2018-10-16 09:30:00,17.61,17.63,17.52,17.55,387181.0,11.8054,11.8188,11.7451,11.7652,387181.0
2018-10-16 09:35:00,17.54,17.63,17.54,17.59,115220.0,11.7585,11.8188,11.7585,11.792,115220.0
2018-10-16 09:40:00,17.59,17.61,17.57,17.6,104748.0,11.792,11.8054,11.7786,11.7987,104748.0
2018-10-16 09:45:00,17.61,17.67,17.58,17.64,168886.0,11.8054,11.8456,11.7853,11.8255,168886.0
2018-10-16 09:50:00,17.64,17.7,17.62,17.69,138738.0,11.8255,11.8657,11.8121,11.859,138738.0
2018-10-16 09:55:00,17.7,17.79,17.69,17.78,201406.0,11.8657,11.9261,11.859,11.9194,201406.0
2018-10-16 10:00:00,17.78,17.82,17.77,17.81,88555.0,11.9194,11.9462,11.9126,11.9395,88555.0
2018-10-16 10:05:00,17.82,17.82,17.79,17.8,47321.0,11.9462,11.9462,11.9261,11.9328,47321.0
2018-10-16 10:10:00,17.8,17.85,17.79,17.81,239773.0,11.9328,11.9663,11.9261,11.9395,239773.0
2018-10-16 10:15:00,17.82,17.85,17.81,17.85,86456.0,11.9462,11.9663,11.9395,11.9663,86456.0
2018-10-16 10:20:00,17.85,17.87,17.84,17.87,159592.0,11.9663,11.9797,11.9596,11.9797,159592.0
2018-10-16 10:25:00,17.87,17.87,17.79,17.8,99167.0,11.9797,11.9797,11.9261,11.9328,99167.0
2018-10-16 10:30:00,17.79,17.81,17.78,17.8,140945.0,11.9261,11.9395,11.9194,11.9328,140945.0
2018-10-16 10:35:00,17.81,17.86,17.79,17.86,199091.0,11.9395,11.973,11.9261,11.973,199091.0
2018-10-16 10:40:00,17.86,17.87,17.82,17.86,251089.0,11.973,11.9797,11.9462,11.973,251089.0
2018-10-16 10:45:00,17.87,17.88,17.85,17.87,87544.0,11.9797,11.9864,11.9663,11.9797,87544.0
2018-10-16 10:50:00,17.87,17.9,17.86,17.9,97122.0,11.9797,11.9998,11.973,11.9998,97122.0
2018-10-16 10:55:00,17.9,17.95,17.9,17.94,195220.0,11.9998,12.0333,11.9998,12.0266,195220.0
2018-10-16 11:00:00,17.94,17.94,17.88,17.89,168728.0,12.0266,12.0266,11.9864,11.9931,168728.0
2018-10-16 11:05:00,17.89,17.91,17.86,17.87,91645.0,11.9931,12.0065,11.973,11.9797,91645.0
2018-10-16 11:10:00,17.86,17.89,17.86,17.89,55589.0,11.973,11.9931,11.973,11.9931,55589.0
2018-10-16 11:15:00,17.89,17.9,17.88,17.89,97683.0,11.9931,11.9998,11.9864,11.9931,97683.0
2018-10-16 11:20:00,17.89,17.92,17.88,17.92,77775.0,11.9931,12.0132,11.9864,12.0132,77775.0
2018-10-16 11:25:00,17.92,17.92,17.88,17.91,66749.0,12.0132,12.0132,11.9864,12.0065,66749.0
2018-10-16 11:30:00,17.92,17.94,17.91,17.93,88446.0,12.0132,12.0266,12.0065,12.0199,88446.0
2018-10-16 11:35:00,17.92,17.93,17.9,17.92,64969.0,12.0132,12.0199,11.9998,12.0132,64969.0
2018-10-16 11:40:00,17.91,17.92,17.9,17.9,56343.0,12.0065,12.0132,11.9998,11.9998,56343.0
2018-10-16 11:45:00,17.9,17.91,17.9,17.9,52600.0,11.9998,12.0065,11.9998,11.9998,52600.0
2018-10-16 11:50:00,17.91,17.91,17.86,17.89,162188.0,12.0065,12.0065,11.973,11.9931,162188.0
2018-10-16 11:55:00,17.89,17.92,17.89,17.92,62780.0,11.9931,12.0132,11.9931,12.0132,62780.0
2018-10-16 12:00:00,17.92,17.93,17.9,17.93,91928.0,12.0132,12.0199,11.9998,12.0199,91928.0
2018-10-16 12:05:00,17.92,17.97,17.92,17.96,96720.0,12.0132,12.0467,12.0132,12.04,96720.0
2018-10-16 12:10:00,17.95,17.96,17.93,17.94,78141.0,12.0333,12.04,12.0199,12.0266,78141.0
2018-10-16 12:15:00,17.94,17.94,17.91,17.91,63217.0,12.0266,12.0266,12.0065,12.0065,63217.0
2018-10-16 12:20:00,17.91,17.94,17.91,17.93,99668.0,12.0065,12.0266,12.0065,12.0199,99668.0
2018-10-16 12:25:00,17.93,17.93,17.89,17.9,47788.0,12.0199,12.0199,11.9931,11.9998,47788.0
2018-10-16 12:30:00,17.91,17.92,17.9,17.91,66727.0,12.0065,12.0132,11.9998,12.0065,66727.0
2018-10-16 12:35:00,17.91,17.91,17.9,17.91,31922.0,12.0065,12.0065,11.9998,12.0065,31922.0
2018-10-16 12:40:00,17.9,17.91,17.9,17.91,51964.0,11.9998,12.0065,11.9998,12.0065,51964.0
2018-10-16 12:45:00,17.91,17.91,17.88,17.91,156984.0,12.0065,12.0065,11.9864,12.0065,156984.0
2018-10-16 12:50:00,17.91,17.92,17.9,17.91,71735.0,12.0065,12.0132,11.9998,12.0065,71735.0
2018-10-16 12:55:00,17.91,17.92,17.9,17.91,48366.0,12.0065,12.0132,11.9998,12.0065,48366.0
2018-10-16 13:00:00,17.91,17.91,17.87,17.89,100151.0,12.0065,12.0065,11.9797,11.9931,100151.0
2018-10-16 13:05:00,17.89,17.89,17.88,17.89,36683.0,11.9931,11.9931,11.9864,11.9931,36683.0
2018-10-16 13:10:00,17.89,17.89,17.85,17.85,119258.0,11.9931,11.9931,11.9663,11.9663,119258.0
2018-10-16 13:15:00,17.86,17.88,17.84,17.88,196128.0,11.973,11.9864,11.9596,11.9864,196128.0
2018-10-16 13:20:00,17.88,17.89,17.87,17.88,65842.0,11.9864,11.9931,11.9797,11.9864,65842.0
2018-10-16 13:25:00,17.88,17.88,17.86,17.88,46342.0,11.9864,11.9864,11.973,11.9864,46342.0
2018-10-16 13:30:00,17.88,17.9,17.87,17.89,69903.0,11.9864,11.9998,11.9797,11.9931,69903.0
2018-10-16 13:35:00,17.9,17.93,17.89,17.93,137001.0,11.9998,12.0199,11.9931,12.0199,137001.0
2018-10-16 13:40:00,17.93,17.95,17.93,17.95,147661.0,12.0199,12.0333,12.0199,12.0333,147661.0
2018-10-16 13:45:00,17.95,17.96,17.93,17.95,84518.0,12.0333,12.04,12.0199,12.0333,84518.0
2018-10-16 13:50:00,17.95,17.95,17.91,17.92,73561.0,12.0333,12.0333,12.0065,12.0132,73561.0
2018-10-16 13:55:00,17.92,17.92,17.9,17.91,59978.0,12.0132,12.0132,11.9998,12.0065,59978.0
2018-10-16 14:00:00,17.9,17.93,17.9,17.92,110272.0,11.9998,12.0199,11.9998,12.0132,110272.0
2018-10-16 14:05:00,17.93,17.96,17.92,17.94,73063.0,12.0199,12.04,12.0132,12.0266,73063.0
2018-10-16 14:10:00,17.95,17.95,17.94,17.95,31533.0,12.0333,12.0333,12.0266,12.0333,31533.0
2018-10-16 14:15:00,17.95,17.95,17.94,17.95,68892.0,12.0333,12.0333,12.0266,12.0333,68892.0
2018-10-16 14:20:00,17.95,17.96,17.93,17.94,108259.0,12.0333,12.04,12.0199,12.0266,108259.0
2018-10-16 14:25:00,17.94,17.96,17.93,17.95,107387.0,12.0266,12.04,12.0199,12.0333,107387.0
2018-10-16 14:30:00,17.96,17.97,17.95,17.97,100981.0,12.04,12.0467,12.0333,12.0467,100981.0
2018-10-16 14:35:00,17.97,18.02,17.96,18.0,255596.0,12.0467,12.0802,12.04,12.0668,255596.0
2018-10-16 14:40:00,18.0,18.01,17.98,18.01,141811.0,12.0668,12.0735,12.0534,12.0735,141811.0
2018-10-16 14:45:00,18.0,18.0,17.97,17.98,228360.0,12.0668,12.0668,12.0467,12.0534,228360.0
2018-10-16 14:50:00,17.98,17.99,17.96,17.98,129599.0,12.0534,12.0601,12.04,12.0534,129599.0
2018-10-16 14:55:00,17.98,17.98,17.91,17.93,141024.0,12.0534,12.0534,12.0065,12.0199,141024.0
2018-10-16 15:00:00,17.93,17.96,17.92,17.94,296023.0,12.0199,12.04,12.0132,12.0266,296023.0
2018-10-16 15:05:00,17.94,17.96,17.94,17.96,100502.0,12.0266,12.04,12.0266,12.04,100502.0
2018-10-16 15:10:00,17.96,17.98,17.95,17.98,79853.0,12.04,12.0534,12.0333,12.0534,79853.0
2018-10-16 15:15:00,17.98,18.0,17.94,17.95,298845.0,12.0534,12.0668,12.0266,12.0333,298845.0
2018-10-16 15:20:00,17.94,17.95,17.92,17.93,88183.0,12.0266,12.0333,12.0132,12.0199,88183.0
2018-10-16 15:25:00,17.93,17.94,17.92,17.93,188560.0,12.0199,12.0266,12.0132,12.0199,188560.0
2018-10-16 15:30:00,17.93,17.93,17.91,17.91,98458.0,12.0199,12.0199,12.0065,12.0065,98458.0
2018-10-16 15:35:00,17.91,17.95,17.91,17.95,160518.0,12.0065,12.0333,12.0065,12.0333,160518.0
2018-10-16 15:40:00,17.95,17.96,17.93,17.94,324487.0,12.0333,12.04,12.0199,12.0266,324487.0
2018-10-16 15:45:00,17.94,17.95,17.92,17.94,291664.0,12.0266,12.0333,12.0132,12.0266,291664.0
2018-10-16 15:50:00,17.94,17.95,17.91,17.91,475185.0,12.0266,12.0333,12.0065,12.0065,475185.0
2018-10-16 15:55:00,17.91,17.93,17.9,17.92,592002.0,12.0065,12.0199,11.9998,12.0132,592002.0
2018-10-17 09:30:00,17.9,18.0,17.9,17.96,193557.0,11.9998,12.0668,11.9998,12.04,193557.0
2018-10-17 09:35:00,17.96,17.98,17.9,17.96,103049.0,12.04,12.0534,11.9998,12.04,103049.0
2018-10-17 09:40:00,17.96,18.06,17.95,18.05,173659.0,12.04,12.1071,12.0333,12.1004,173659.0
2018-10-17 09:45:00,18.06,18.06,17.98,17.99,114393.0,12.1071,12.1071,12.0534,12.0601,114393.0
2018-10-17 09:50:00,17.98,18.04,17.97,18.01,146670.0,12.0534,12.0937,12.0467,12.0735,146670.0
2018-10-17 09:55:00,18.01,18.03,17.94,17.94,232115.0,12.0735,12.0869,12.0266,12.0266,232115.0
2018-10-17 10:00:00,17.94,17.98,17.9,17.96,120144.0,12.0266,12.0534,11.9998,12.04,120144.0
2018-10-17 10:05:00,17.96,18.0,17.92,18.0,143628.0,12.04,12.0668,12.0132,12.0668,143628.0
2018-10-17 10:10:00,17.99,18.0,17.94,17.95,108453.0,12.0601,12.0668,12.0266,12.0333,108453.0
2018-10-17 10:15:00,17.95,17.95,17.92,17.95,76280.0,12.0333,12.0333,12.0132,12.0333,76280.0
2018-10-17 10:20:00,17.94,17.95,17.91,17.92,63712.0,12.0266,12.0333,12.0065,12.0132,63712.0
2018-10-17 10:25:00,17.91,17.92,17.87,17.88,205685.0,12.0065,12.0132,11.9797,11.9864,205685.0
2018-10-17 10:30:00,17.88,17.89,17.8,17.81,259120.0,11.9864,11.9931,11.9328,11.9395,259120.0
2018-10-17 10:35:00,17.8,17.82,17.77,17.82,131374.0,11.9328,11.9462,11.9126,11.9462,131374.0
2018-10-17 10:40:00,17.81,17.82,17.77,17.82,100914.0,11.9395,11.9462,11.9126,11.9462,100914.0
2018-10-17 10:45:00,17.82,17.83,17.79,17.83,96245.0,11.9462,11.9529,11.9261,11.9529,96245.0
2018-10-17 10:50:00,17.83,17.89,17.81,17.88,204817.0,11.9529,11.9931,11.9395,11.9864,204817.0
2018-10-17 10:55:00,17.88,17.9,17.85,17.88,90057.0,11.9864,11.9998,11.9663,11.9864,90057.0
2018-10-17 11:00:00,17.88,17.88,17.85,17.87,93635.0,11.9864,11.9864,11.9663,11.9797,93635.0
2018-10-17 11:05:00,17.86,17.93,17.85,17.93,77411.0,11.973,12.0199,11.9663,12.0199,77411.0
2018-10-17 11:10:00,17.93,17.94,17.89,17.9,71944.0,12.0199,12.0266,11.9931,11.9998,71944.0
2018-10-17 11:15:00,17.9,17.9,17.87,17.88,55171.0,11.9998,11.9998,11.9797,11.9864,55171.0
2018-10-17 11:20:00,17.89,17.9,17.87,17.9,64152.0,11.9931,11.9998,11.9797,11.9998,64152.0
2018-10-17 11:25:00,17.89,17.91,17.89,17.91,52798.0,11.9931,12.0065,11.9931,12.0065,52798.0
2018-10-17 11:30:00,17.91,17.93,17.89,17.91,140085.0,12.0065,12.0199,11.9931,12.0065,140085.0
2018-10-17 11:35:00,17.91,17.94,17.89,17.89,255161.0,12.0065,12.0266,11.9931,11.9931,255161.0
2018-10-17 11:40:00,17.9,17.97,17.89,17.96,171589.0,11.9998,12.0467,11.9931,12.04,171589.0
2018-10-17 11:45:00,17.96,17.96,17.93,17.96,79958.0,12.04,12.04,12.0199,12.04,79958.0
2018-10-17 11:50:00,17.96,17.96,17.91,17.92,115979.0,12.04,12.04,12.0065,12.0132,115979.0
2018-10-17 11:55:00,17.91,17.95,17.9,17.95,86912.0,12.0065,12.0333,11.9998,12.0333,86912.0
2018-10-17 12:00:00,17.95,17.96,17.92,17.93,72968.0,12.0333,12.04,12.0132,12.0199,72968.0
2018-10-17 12:05:00,17.92,17.94,17.91,17.92,72714.0,12.0132,12.0266,12.0065,12.0132,72714.0
2018-10-17 12:10:00,17.91,17.98,17.91,17.98,164855.0,12.0065,12.0534,12.0065,12.0534,164855.0
2018-10-17 12:15:00,17.98,18.04,17.97,18.03,208339.0,12.0534,12.0937,12.0467,12.0869,208339.0
2018-10-17 12:20:00,18.03,18.06,18.02,18.05,324935.0,12.0869,12.1071,12.0802,12.1004,324935.0
2018-10-17 12:25:00,18.05,18.07,18.04,18.05,186477.0,12.1004,12.1138,12.0937,12.1004,186477.0
2018-10-17 12:30:00,18.05,18.05,18.0,18.0,345958.0,12.1004,12.1004,12.0668,12.0668,345958.0
2018-10-17 12:35:00,18.01,18.01,17.96,17.99,503795.0,12.0735,12.0735,12.04,12.0601,503795.0
2018-10-17 12:40:00,18.0,18.02,17.99,18.02,238143.0,12.0668,12.0802,12.0601,12.0802,238143.0
2018-10-17 12:45:00,18.01,18.02,17.96,17.96,163133.0,12.0735,12.0802,12.04,12.04,163133.0
2018-10-17 12:50:00,17.96,17.99,17.94,17.99,92596.0,12.04,12.0601,12.0266,12.0601,92596.0
2018-10-17 12:55:00,17.98,17.99,17.96,17.96,56710.0,12.0534,12.0601,12.04,12.04,56710.0
2018-10-17 13:00:00,17.96,17.97,17.95,17.96,55965.0,12.04,12.0467,12.0333,12.04,55965.0
2018-10-17 13:05:00,17.96,17.98,17.95,17.97,72484.0,12.04,12.0534,12.0333,12.0467,72484.0
2018-10-17 13:10:00,17.96,17.97,17.95,17.96,26569.0,12.04,12.0467,12.0333,12.04,26569.0
2018-10-17 13:15:00,17.96,17.98,17.95,17.97,53409.0,12.04,12.0534,12.0333,12.0467,53409.0
2018-10-17 13:20:00,17.98,18.0,17.97,17.98,67001.0,12.0534,12.0668,12.0467,12.0534,67001.0
2018-10-17 13:25:00,17.98,17.99,17.97,17.99,56518.0,12.0534,12.0601,12.0467,12.0601,56518.0
2018-10-17 13:30:00,17.98,18.0,17.97,18.0,129294.0,12.0534,12.0668,12.0467,12.0668,129294.0
2018-10-17 13:35:00,18.0,18.02,17.98,18.0,132677.0,12.0668,12.0802,12.0534,12.0668,132677.0
2018-10-17 13:40:00,18.0,18.02,17.99,18.0,66772.0,12.0668,12.0802,12.0601,12.0668,66772.0
2018-10-17 13:45:00,18.0,18.02,17.99,18.01,80005.0,12.0668,12.0802,12.0601,12.0735,80005.0
2018-10-17 13:50:00,18.01,18.02,18.0,18.01,103569.0,12.0735,12.0802,12.0668,12.0735,103569.0
2018-10-17 13:55:00,18.01,18.02,17.99,18.0,120848.0,12.0735,12.0802,12.0601,12.0668,120848.0
2018-10-17 14:00:00,18.01,18.01,17.98,18.0,240023.0,12.0735,12.0735,12.0534,12.0668,240023.0
2018-10-17 14:05:00,18.0,18.02,17.99,18.01,80796.0,12.0668,12.0802,12.0601,12.0735,80796.0
2018-10-17 14:10:00,18.01,18.01,17.96,17.97,126518.0,12.0735,12.0735,12.04,12.0467,126518.0
2018-10-17 14:15:00,17.97,18.0,17.93,18.0,180411.0,12.0467,12.0668,12.0199,12.0668,180411.0
2018-10-17 14:20:00,18.0,18.0,17.92,17.94,510657.0,12.0668,12.0668,12.0132,12.0266,510657.0
2018-10-17 14:25:00,17.94,17.97,17.92,17.93,78768.0,12.0266,12.0467,12.0132,12.0199,78768.0
2018-10-17 14:30:00,17.92,17.93,17.9,17.91,118383.0,12.0132,12.0199,11.9998,12.0065,118383.0
2018-10-17 14:35:00,17.91,17.92,17.89,17.89,113162.0,12.0065,12.0132,11.9931,11.9931,113162.0
2018-10-17 14:40:00,17.9,17.95,17.89,17.95,99009.0,11.9998,12.0333,11.9931,12.0333,99009.0
2018-10-17 14:45:00,17.94,17.97,17.94,17.96,100723.0,12.0266,12.0467,12.0266,12.04,100723.0
2018-10-17 14:50:00,17.96,17.97,17.95,17.95,106941.0,12.04,12.0467,12.0333,12.0333,106941.0
2018-10-17 14:55:00,17.96,17.96,17.92,17.93,374135.0,12.04,12.04,12.0132,12.0199,374135.0
2018-10-17 15:00:00,17.93,17.98,17.92,17.96,230860.0,12.0199,12.0534,12.0132,12.04,230860.0
2018-10-17 15:05:00,17.97,17.98,17.93,17.95,149574.0,12.0467,12.0534,12.0199,12.0333,149574.0
2018-10-17 15:10:00,17.95,17.96,17.94,17.95,176106.0,12.0333,12.04,12.0266,12.0333,176106.0
2018-10-17 15:15:00,17.95,17.95,17.92,17.93,92262.0,12.0333,12.0333,12.0132,12.0199,92262.0
2018-10-17 15:20:00,17.94,17.96,17.93,17.95,124084.0,12.0266,12.04,12.0199,12.0333,124084.0
2018-10-17 15:25:00,17.95,17.98,17.94,17.96,136513.0,12.0333,12.0534,12.0266,12.04,136513.0
2018-10-17 15:30:00,17.96,18.01,17.91,17.96,607520.0,12.04,12.0735,12.0065,12.04,607520.0
2018-10-17 15:35:00,17.96,17.96,17.91,17.92,251521.0,12.04,12.04,12.0065,12.0132,251521.0
2018-10-17 15:40:00,17.92,17.93,17.89,17.91,250067.0,12.0132,12.0199,11.9931,12.0065,250067.0
2018-10-17 15:45:00,17.92,17.93,17.9,17.91,213959.0,12.0132,12.0199,11.9998,12.0065,213959.0
2018-10-17 15:50:00,17.91,17.97,17.91,17.97,385208.0,12.0065,12.0467,12.0065,12.0467,385208.0
2018-10-17 15:55:00,17.96,18.0,17.94,17.97,892021.0,12.04,12.0668,12.0266,12.0467,892021.0
2018-10-18 09:30:00,17.83,17.95,17.78,17.93,789685.0,11.9529,12.0333,11.9194,12.0199,789685.0
2018-10-18 09:35:00,17.93,17.95,17.87,17.95,381394.0,12.0199,12.0333,11.9797,12.0333,381394.0
2018-10-18 09:40:00,17.95,18.1,17.93,18.08,489256.0,12.0333,12.1339,12.0199,12.1205,489256.0
2018-10-18 09:45:00,18.09,18.14,18.01,18.05,373309.0,12.1272,12.1607,12.0735,12.1004,373309.0
2018-10-18 09:50:00,18.05,18.06,17.91,18.0,419324.0,12.1004,12.1071,12.0065,12.0668,419324.0
2018-10-18 09:55:00,18.01,18.03,17.93,18.0,412614.0,12.0735,12.0869,12.0199,12.0668,412614.0
2018-10-18 10:00:00,17.99,18.01,17.94,18.01,219171.0,12.0601,12.0735,12.0266,12.0735,219171.0
2018-10-18 10:05:00,18.01,18.1,17.99,18.09,667509.0,12.0735,12.1339,12.0601,12.1272,667509.0
2018-10-18 10:10:00,18.09,18.19,18.09,18.18,311399.0,12.1272,12.1942,12.1272,12.1875,311399.0
2018-10-18 10:15:00,18.17,18.28,18.17,18.26,294488.0,12.1808,12.2545,12.1808,12.2411,294488.0
2018-10-18 10:20:00,18.25,18.33,18.25,18.32,180234.0,12.2344,12.2881,12.2344,12.2814,180234.0
2018-10-18 10:25:00,18.32,18.37,18.27,18.33,274656.0,12.2814,12.3149,12.2478,12.2881,274656.0
2018-10-18 10:30:00,18.33,18.43,18.33,18.41,289260.0,12.2881,12.3551,12.2881,12.3417,289260.0
2018-10-18 10:35:00,18.41,18.41,18.29,18.37,282518.0,12.3417,12.3417,12.2612,12.3149,282518.0
2018-10-18 10:40:00,18.36,18.4,18.3,18.34,248378.0,12.3082,12.335,12.268,12.2948,248378.0
2018-10-18 10:45:00,18.33,18.45,18.33,18.42,199685.0,12.2881,12.3685,12.2881,12.3484,199685.0
2018-10-18 10:50:00,18.43,18.43,18.37,18.43,152683.0,12.3551,12.3551,12.3149,12.3551,152683.0
2018-10-18 10:55:00,18.44,18.47,18.43,18.44,259514.0,12.3618,12.3819,12.3551,12.3618,259514.0
2018-10-18 11:00:00,18.44,18.45,18.33,18.34,238689.0,12.3618,12.3685,12.2881,12.2948,238689.0
2018-10-18 11:05:00,18.35,18.4,18.32,18.35,194243.0,12.3015,12.335,12.2814,12.3015,194243.0
2018-10-18 11:10:00,18.35,18.41,18.34,18.41,145611.0,12.3015,12.3417,12.2948,12.3417,145611.0
2018-10-18 11:15:00,18.41,18.44,18.35,18.41,487778.0,12.3417,12.3618,12.3015,12.3417,487778.0
2018-10-18 11:20:00,18.41,18.41,18.36,18.37,145417.0,12.3417,12.3417,12.3082,12.3149,145417.0
2018-10-18 11:25:00,18.37,18.38,18.3,18.32,311877.0,12.3149,12.3216,12.268,12.2814,311877.0
2018-10-18 11:30:00,18.32,18.36,18.28,18.28,170751.0,12.2814,12.3082,12.2545,12.2545,170751.0
2018-10-18 11:35:00,18.29,18.29,18.22,18.23,226683.0,12.2612,12.2612,12.2143,12.221,226683.0
2018-10-18 11:40:00,18.24,18.3,18.23,18.29,498620.0,12.2277,12.268,12.221,12.2612,498620.0
2018-10-18 11:45:00,18.29,18.29,18.07,18.07,662071.0,12.2612,12.2612,12.1138,12.1138,662071.0
2018-10-18 11:50:00,18.06,18.16,18.03,18.16,280210.0,12.1071,12.1741,12.0869,12.1741,280210.0
2018-10-18 11:55:00,18.16,18.16,18.04,18.05,241351.0,12.1741,12.1741,12.0937,12.1004,241351.0
2018-10-18 12:00:00,18.05,18.06,18.01,18.02,166586.0,12.1004,12.1071,12.0735,12.0802,166586.0
2018-10-18 12:05:00,18.03,18.05,18.01,18.03,178667.0,12.0869,12.1004,12.0735,12.0869,178667.0
2018-10-18 12:10:00,18.03,18.11,18.03,18.08,173931.0,12.0869,12.1406,12.0869,12.1205,173931.0
2018-10-18 12:15:00,18.07,18.08,18.04,18.05,114576.0,12.1138,12.1205,12.0937,12.1004,114576.0
2018-10-18 12:20:00,18.05,18.13,18.04,18.12,164359.0,12.1004,12.154,12.0937,12.1473,164359.0
2018-10-18 12:25:00,18.12,18.17,18.11,18.14,193603.0,12.1473,12.1808,12.1406,12.1607,193603.0
2018-10-18 12:30:00,18.14,18.15,18.1,18.13,171346.0,12.1607,12.1674,12.1339,12.154,171346.0
2018-10-18 12:35:00,18.12,18.16,18.12,18.14,284497.0,12.1473,12.1741,12.1473,12.1607,284497.0
2018-10-18 12:40:00,18.14,18.17,18.11,18.11,415332.0,12.1607,12.1808,12.1406,12.1406,415332.0
2018-10-18 12:45:00,18.11,18.11,18.09,18.1,155218.0,12.1406,12.1406,12.1272,12.1339,155218.0
2018-10-18 12:50:00,18.1,18.1,18.08,18.08,63251.0,12.1339,12.1339,12.1205,12.1205,63251.0
2018-10-18 12:55:00,18.08,18.11,18.07,18.07,73610.0,12.1205,12.1406,12.1138,12.1138,73610.0
2018-10-18 13:00:00,18.08,18.12,18.07,18.1,94033.0,12.1205,12.1473,12.1138,12.1339,94033.0
2018-10-18 13:05:00,18.11,18.15,18.09,18.12,129197.0,12.1406,12.1674,12.1272,12.1473,129197.0
2018-10-18 13:10:00,18.12,18.14,18.12,18.13,77283.0,12.1473,12.1607,12.1473,12.154,77283.0
2018-10-18 13:15:00,18.13,18.15,18.12,18.13,132615.0,12.154,12.1674,12.1473,12.154,132615.0
2018-10-18 13:20:00,18.13,18.13,18.06,18.06,118292.0,12.154,12.154,12.1071,12.1071,118292.0
2018-10-18 13:25:00,18.06,18.07,18.02,18.02,202233.0,12.1071,12.1138,12.0802,12.0802,202233.0
2018-10-18 13:30:00,18.03,18.04,17.9,17.9,422097.0,12.0869,12.0937,11.9998,11.9998,422097.0
2018-10-18 13:35:00,17.91,17.91,17.82,17.87,402044.0,12.0065,12.0065,11.9462,11.9797,402044.0
2018-10-18 13:40:00,17.87,17.91,17.81,17.89,169315.0,11.9797,12.0065,11.9395,11.9931,169315.0
2018-10-18 13:45:00,17.89,17.97,17.88,17.96,153969.0,11.9931,12.0467,11.9864,12.04,153969.0
2018-10-18 13:50:00,17.96,17.97,17.92,17.96,105311.0,12.04,12.0467,12.0132,12.04,105311.0
2018-10-18 13:55:00,17.96,18.04,17.95,18.02,150973.0,12.04,12.0937,12.0333,12.0802,150973.0
2018-10-18 14:00:00,18.02,18.08,18.01,18.02,190858.0,12.0802,12.1205,12.0735,12.0802,190858.0
2018-10-18 14:05:00,18.02,18.03,18.01,18.03,230708.0,12.0802,12.0869,12.0735,12.0869,230708.0
2018-10-18 14:10:00,18.03,18.03,17.97,18.0,128545.0,12.0869,12.0869,12.0467,12.0668,128545.0
2018-10-18 14:15:00,18.0,18.01,17.95,17.98,96450.0,12.0668,12.0735,12.0333,12.0534,96450.0
2018-10-18 14:20:00,17.98,18.02,17.97,18.0,193504.0,12.0534,12.0802,12.0467,12.0668,193504.0
2018-10-18 14:25:00,18.0,18.03,17.99,18.03,149582.0,12.0668,12.0869,12.0601,12.0869,149582.0
2018-10-18 14:30:00,18.02,18.03,18.0,18.02,154309.0,12.0802,12.0869,12.0668,12.0802,154309.0
2018-10-18 14:35:00,18.02,18.06,18.01,18.02,150602.0,12.0802,12.1071,12.0735,12.0802,150602.0
2018-10-18 14:40:00,18.01,18.04,18.0,18.01,183267.0,12.0735,12.0937,12.0668,12.0735,183267.0
2018-10-18 14:45:00,18.02,18.03,17.99,18.01,131461.0,12.0802,12.0869,12.0601,12.0735,131461.0
2018-10-18 14:50:00,18.0,18.03,18.0,18.0,238820.0,12.0668,12.0869,12.0668,12.0668,238820.0
2018-10-18 14:55:00,18.0,18.0,17.97,17.98,114726.0,12.0668,12.0668,12.0467,12.0534,114726.0
2018-10-18 15:00:00,17.97,17.99,17.93,17.94,118787.0,12.0467,12.0601,12.0199,12.0266,118787.0
2018-10-18 15:05:00,17.94,17.95,17.92,17.94,97452.0,12.0266,12.0333,12.0132,12.0266,97452.0
2018-10-18 15:10:00,17.93,17.94,17.92,17.92,113907.0,12.0199,12.0266,12.0132,12.0132,113907.0
2018-10-18 15:15:00,17.93,17.98,17.92,17.95,168383.0,12.0199,12.0534,12.0132,12.0333,168383.0
2018-10-18 15:20:00,17.95,17.96,17.93,17.96,153347.0,12.0333,12.04,12.0199,12.04,153347.0
2018-10-18 15:25:00,17.96,17.97,17.93,17.93,134577.0,12.04,12.0467,12.0199,12.0199,134577.0
2018-10-18 15:30:00,17.94,17.95,17.9,17.91,273798.0,12.0266,12.0333,11.9998,12.0065,273798.0
2018-10-18 15:35:00,17.91,17.91,17.83,17.89,463736.0,12.0065,12.0065,11.9529,11.9931,463736.0
2018-10-18 15:40:00,17.89,17.92,17.88,17.88,271903.0,11.9931,12.0132,11.9864,11.9864,271903.0
2018-10-18 15:45:00,17.89,17.92,17.87,17.92,398282.0,11.9931,12.0132,11.9797,12.0132,398282.0
2018-10-18 15:50:00,17.91,17.94,17.9,17.93,369256.0,12.0065,12.0266,11.9998,12.0199,369256.0
2018-10-18 15:55:00,17.94,17.94,17.91,17.94,998875.0,12.0266,12.0266,12.0065,12.0266,998875.0
2018-10-19 09:30:00,17.91,18.02,17.84,18.0,1061366.0,12.0065,12.0802,11.9596,12.0668,1061366.0
2018-10-19 09:35:00,18.01,18.02,17.95,18.02,150456.0,12.0735,12.0802,12.0333,12.0802,150456.0
2018-10-19 09:40:00,18.02,18.03,17.96,18.02,293006.0,12.0802,12.0869,12.04,12.0802,293006.0
2018-10-19 09:45:00,18.03,18.08,18.02,18.03,313588.0,12.0869,12.1205,12.0802,12.0869,313588.0
2018-10-19 09:50:00,18.04,18.11,18.03,18.09,227383.0,12.0937,12.1406,12.0869,12.1272,227383.0
2018-10-19 09:55:00,18.09,18.09,18.02,18.03,319898.0,12.1272,12.1272,12.0802,12.0869,319898.0
2018-10-19 10:00:00,18.03,18.06,18.02,18.05,734569.0,12.0869,12.1071,12.0802,12.1004,734569.0
2018-10-19 10:05:00,18.06,18.09,18.04,18.09,367311.0,12.1071,12.1272,12.0937,12.1272,367311.0
2018-10-19 10:10:00,18.09,18.12,18.07,18.07,177955.0,12.1272,12.1473,12.1138,12.1138,177955.0
2018-10-19 10:15:00,18.08,18.14,18.07,18.14,213882.0,12.1205,12.1607,12.1138,12.1607,213882.0
2018-10-19 10:20:00,18.14,18.18,18.06,18.06,268924.0,12.1607,12.1875,12.1071,12.1071,268924.0
2018-10-19 10:25:00,18.06,18.07,18.02,18.03,295567.0,12.1071,12.1138,12.0802,12.0869,295567.0
2018-10-19 10:30:00,18.03,18.16,18.02,18.16,438831.0,12.0869,12.1741,12.0802,12.1741,438831.0
2018-10-19 10:35:00,18.16,18.16,18.08,18.12,172292.0,12.1741,12.1741,12.1205,12.1473,172292.0
2018-10-19 10:40:00,18.12,18.13,18.08,18.12,163078.0,12.1473,12.154,12.1205,12.1473,163078.0
2018-10-19 10:45:00,18.12,18.15,18.09,18.1,207380.0,12.1473,12.1674,12.1272,12.1339,207380.0
2018-10-19 10:50:00,18.09,18.1,18.05,18.05,179632.0,12.1272,12.1339,12.1004,12.1004,179632.0
2018-10-19 10:55:00,18.06,18.09,18.05,18.09,353581.0,12.1071,12.1272,12.1004,12.1272,353581.0
2018-10-19 11:00:00,18.09,18.09,18.06,18.06,171757.0,12.1272,12.1272,12.1071,12.1071,171757.0
2018-10-19 11:05:00,18.06,18.08,18.06,18.07,168973.0,12.1071,12.1205,12.1071,12.1138,168973.0
2018-10-19 11:10:00,18.07,18.09,18.05,18.08,253471.0,12.1138,12.1272,12.1004,12.1205,253471.0
2018-10-19 11:15:00,18.09,18.09,18.05,18.07,220485.0,12.1272,12.1272,12.1004,12.1138,220485.0
2018-10-19 11:20:00,18.07,18.08,18.04,18.04,119980.0,12.1138,12.1205,12.0937,12.0937,119980.0
2018-10-19 11:25:00,18.05,18.05,18.02,18.05,147956.0,12.1004,12.1004,12.0802,12.1004,147956.0
2018-10-19 11:30:00,18.05,18.06,18.03,18.05,230649.0,12.1004,12.1071,12.0869,12.1004,230649.0
2018-10-19 11:35:00,18.05,18.05,18.0,18.01,144439.0,12.1004,12.1004,12.0668,12.0735,144439.0
2018-10-19 11:40:00,18.01,18.04,17.99,18.03,180657.0,12.0735,12.0937,12.0601,12.0869,180657.0
2018-10-19 11:45:00,18.03,18.07,18.02,18.05,104133.0,12.0869,12.1138,12.0802,12.1004,104133.0
2018-10-19 11:50:00,18.05,18.07,18.04,18.05,99010.0,12.1004,12.1138,12.0937,12.1004,99010.0
2018-10-19 11:55:00,18.05,18.08,18.05,18.07,150577.0,12.1004,12.1205,12.1004,12.1138,150577.0
2018-10-19 12:00:00,18.07,18.08,18.04,18.05,337587.0,12.1138,12.1205,12.0937,12.1004,337587.0
2018-10-19 12:05:00,18.05,18.07,18.03,18.04,83852.0,12.1004,12.1138,12.0869,12.0937,83852.0
2018-10-19 12:10:00,18.04,18.04,18.0,18.01,163629.0,12.0937,12.0937,12.0668,12.0735,163629.0
2018-10-19 12:15:00,18.02,18.03,18.0,18.02,109914.0,12.0802,12.0869,12.0668,12.0802,109914.0
2018-10-19 12:20:00,18.01,18.02,17.99,18.0,163920.0,12.0735,12.0802,12.0601,12.0668,163920.0
2018-10-19 12:25:00,18.0,18.0,17.98,17.98,98770.0,12.0668,12.0668,12.0534,12.0534,98770.0
2018-10-19 12:30:00,17.98,17.98,17.94,17.94,257752.0,12.0534,12.0534,12.0266,12.0266,257752.0
2018-10-19 12:35:00,17.94,17.96,17.94,17.95,111490.0,12.0266,12.04,12.0266,12.0333,111490.0
2018-10-19 12:40:00,17.95,17.97,17.92,17.97,83462.0,12.0333,12.0467,12.0132,12.0467,83462.0
2018-10-19 12:45:00,17.97,17.99,17.95,17.97,155876.0,12.0467,12.0601,12.0333,12.0467,155876.0
2018-10-19 12:50:00,17.97,17.98,17.95,17.98,64434.0,12.0467,12.0534,12.0333,12.0534,64434.0
2018-10-19 12:55:00,17.97,18.0,17.97,17.98,95081.0,12.0467,12.0668,12.0467,12.0534,95081.0
2018-10-19 13:00:00,17.98,17.98,17.94,17.95,83542.0,12.0534,12.0534,12.0266,12.0333,83542.0
2018-10-19 13:05:00,17.95,17.96,17.93,17.95,76458.0,12.0333,12.04,12.0199,12.0333,76458.0
2018-10-19 13:10:00,17.95,17.98,17.94,17.97,96763.0,12.0333,12.0534,12.0266,12.0467,96763.0
2018-10-19 13:15:00,17.97,17.99,17.96,17.98,90157.0,12.0467,12.0601,12.04,12.0534,90157.0
2018-10-19 13:20:00,17.98,17.99,17.97,17.98,95998.0,12.0534,12.0601,12.0467,12.0534,95998.0
2018-10-19 13:25:00,17.97,17.99,17.97,17.98,51171.0,12.0467,12.0601,12.0467,12.0534,51171.0
2018-10-19 13:30:00,17.98,18.0,17.98,17.98,95021.0,12.0534,12.0668,12.0534,12.0534,95021.0
2018-10-19 13:35:00,17.98,17.99,17.94,17.94,130675.0,12.0534,12.0601,12.0266,12.0266,130675.0
2018-10-19 13:40:00,17.94,17.97,17.93,17.94,127625.0,12.0266,12.0467,12.0199,12.0266,127625.0
2018-10-19 13:45:00,17.93,17.95,17.9,17.94,125691.0,12.0199,12.0333,11.9998,12.0266,125691.0
2018-10-19 13:50:00,17.94,17.97,17.93,17.94,223945.0,12.0266,12.0467,12.0199,12.0266,223945.0
2018-10-19 13:55:00,17.94,17.96,17.94,17.95,89711.0,12.0266,12.04,12.0266,12.0333,89711.0
2018-10-19 14:00:00,17.95,17.95,17.91,17.91,101191.0,12.0333,12.0333,12.0065,12.0065,101191.0
2018-10-19 14:05:00,17.91,17.92,17.87,17.88,112443.0,12.0065,12.0132,11.9797,11.9864,112443.0
2018-10-19 14:10:00,17.89,17.92,17.88,17.91,109768.0,11.9931,12.0132,11.9864,12.0065,109768.0
2018-10-19 14:15:00,17.91,17.91,17.88,17.91,94351.0,12.0065,12.0065,11.9864,12.0065,94351.0
2018-10-19 14:20:00,17.91,17.96,17.9,17.94,118013.0,12.0065,12.04,11.9998,12.0266,118013.0
2018-10-19 14:25:00,17.95,17.96,17.93,17.96,54540.0,12.0333,12.04,12.0199,12.04,54540.0
2018-10-19 14:30:00,17.96,18.0,17.95,17.96,374276.0,12.04,12.0668,12.0333,12.04,374276.0
2018-10-19 14:35:00,17.97,18.01,17.96,17.98,98002.0,12.0467,12.0735,12.04,12.0534,98002.0
2018-10-19 14:40:00,17.98,17.99,17.96,17.97,109157.0,12.0534,12.0601,12.04,12.0467,109157.0
2018-10-19 14:45:00,17.97,18.0,17.96,18.0,98121.0,12.0467,12.0668,12.04,12.0668,98121.0
2018-10-19 14:50:00,18.0,18.01,17.99,18.0,83283.0,12.0668,12.0735,12.0601,12.0668,83283.0
2018-10-19 14:55:00,18.0,18.01,17.97,17.97,82433.0,12.0668,12.0735,12.0467,12.0467,82433.0
2018-10-19 15:00:00,17.98,17.99,17.92,17.93,129728.0,12.0534,12.0601,12.0132,12.0199,129728.0
2018-10-19 15:05:00,17.93,17.94,17.92,17.94,126954.0,12.0199,12.0266,12.0132,12.0266,126954.0
2018-10-19 15:10:00,17.94,17.95,17.92,17.94,112547.0,12.0266,12.0333,12.0132,12.0266,112547.0
2018-10-19 15:15:00,17.93,17.97,17.92,17.96,230898.0,12.0199,12.0467,12.0132,12.04,230898.0
2018-10-19 15:20:00,17.97,17.97,17.92,17.95,143878.0,12.0467,12.0467,12.0132,12.0333,143878.0
2018-10-19 15:25:00,17.95,17.99,17.94,17.98,156859.0,12.0333,12.0601,12.0266,12.0534,156859.0
2018-10-19 15:30:00,17.98,17.99,17.95,17.96,175310.0,12.0534,12.0601,12.0333,12.04,175310.0
2018-10-19 15:35:00,17.96,18.0,17.96,18.0,319148.0,12.04,12.0668,12.04,12.0668,319148.0
2018-10-19 15:40:00,17.99,18.01,17.98,18.01,188849.0,12.0601,12.0735,12.0534,12.0735,188849.0
2018-10-19 15:45:00,18.01,18.02,17.98,18.01,324292.0,12.0735,12.0802,12.0534,12.0735,324292.0
2018-10-19 15:50:00,18.0,18.02,17.99,18.02,312459.0,12.0668,12.0802,12.0601,12.0802,312459.0
2018-10-19 15:55:00,18.02,18.02,17.97,17.97,1031481.0,12.0802,12.0802,12.0467,12.0467,1031481.0
2018-10-22 09:30:00,18.0,18.02,17.86,17.88,340808.0,12.0668,12.0802,11.973,11.9864,340808.0
2018-10-22 09:35:00,17.88,17.89,17.83,17.84,145504.0,11.9864,11.9931,11.9529,11.9596,145504.0
2018-10-22 09:40:00,17.84,17.92,17.83,17.92,87515.0,11.9596,12.0132,11.9529,12.0132,87515.0
2018-10-22 09:45:00,17.93,17.96,17.9,17.92,101786.0,12.0199,12.04,11.9998,12.0132,101786.0
2018-10-22 09:50:00,17.91,17.92,17.82,17.83,200968.0,12.0065,12.0132,11.9462,11.9529,200968.0
2018-10-22 09:55:00,17.82,17.83,17.73,17.73,402809.0,11.9462,11.9529,11.8858,11.8858,402809.0
2018-10-22 10:00:00,17.73,17.75,17.68,17.73,347316.0,11.8858,11.8992,11.8523,11.8858,347316.0
2018-10-22 10:05:00,17.73,17.74,17.7,17.71,116366.0,11.8858,11.8925,11.8657,11.8724,116366.0
2018-10-22 10:10:00,17.7,17.75,17.7,17.73,151122.0,11.8657,11.8992,11.8657,11.8858,151122.0
2018-10-22 10:15:00,17.73,17.74,17.62,17.63,164087.0,11.8858,11.8925,11.8121,11.8188,164087.0
2018-10-22 10:20:00,17.63,17.64,17.53,17.54,678253.0,11.8188,11.8255,11.7518,11.7585,678253.0
2018-10-22 10:25:00,17.53,17.54,17.48,17.51,681142.0,11.7518,11.7585,11.7182,11.7384,681142.0
2018-10-22 10:30:00,17.51,17.64,17.5,17.64,416384.0,11.7384,11.8255,11.7316,11.8255,416384.0
2018-10-22 10:35:00,17.64,17.7,17.63,17.69,254834.0,11.8255,11.8657,11.8188,11.859,254834.0
2018-10-22 10:40:00,17.69,17.69,17.6,17.62,236720.0,11.859,11.859,11.7987,11.8121,236720.0
2018-10-22 10:45:00,17.61,17.61,17.52,17.53,463932.0,11.8054,11.8054,11.7451,11.7518,463932.0
2018-10-22 10:50:00,17.53,17.59,17.51,17.52,363218.0,11.7518,11.792,11.7384,11.7451,363218.0
2018-10-22 10:55:00,17.51,17.52,17.5,17.52,320104.0,11.7384,11.7451,11.7316,11.7451,320104.0
2018-10-22 11:00:00,17.52,17.52,17.49,17.5,354598.0,11.7451,11.7451,11.7249,11.7316,354598.0
2018-10-22 11:05:00,17.51,17.56,17.5,17.56,187195.0,11.7384,11.7719,11.7316,11.7719,187195.0
2018-10-22 11:10:00,17.56,17.57,17.52,17.53,253687.0,11.7719,11.7786,11.7451,11.7518,253687.0
2018-10-22 11:15:00,17.52,17.57,17.51,17.56,560915.0,11.7451,11.7786,11.7384,11.7719,560915.0
2018-10-22 11:20:00,17.56,17.61,17.54,17.59,149233.0,11.7719,11.8054,11.7585,11.792,149233.0
2018-10-22 11:25:00,17.6,17.61,17.54,17.54,135239.0,11.7987,11.8054,11.7585,11.7585,135239.0
2018-10-22 11:30:00,17.55,17.55,17.49,17.5,194068.0,11.7652,11.7652,11.7249,11.7316,194068.0
2018-10-22 11:35:00,17.5,17.52,17.49,17.51,337141.0,11.7316,11.7451,11.7249,11.7384,337141.0
2018-10-22 11:40:00,17.51,17.52,17.48,17.5,382697.0,11.7384,11.7451,11.7182,11.7316,382697.0
2018-10-22 11:45:00,17.5,17.53,17.48,17.53,124838.0,11.7316,11.7518,11.7182,11.7518,124838.0
2018-10-22 11:50:00,17.53,17.54,17.46,17.46,331380.0,11.7518,11.7585,11.7048,11.7048,331380.0
2018-10-22 11:55:00,17.47,17.51,17.46,17.48,137136.0,11.7115,11.7384,11.7048,11.7182,137136.0
2018-10-22 12:00:00,17.48,17.49,17.46,17.48,111906.0,11.7182,11.7249,11.7048,11.7182,111906.0
2018-10-22 12:05:00,17.49,17.52,17.48,17.49,80697.0,11.7249,11.7451,11.7182,11.7249,80697.0
2018-10-22 12:10:00,17.49,17.5,17.44,17.45,141902.0,11.7249,11.7316,11.6914,11.6981,141902.0
2018-10-22 12:15:00,17.44,17.48,17.44,17.48,84224.0,11.6914,11.7182,11.6914,11.7182,84224.0
2018-10-22 12:20:00,17.48,17.5,17.45,17.46,129109.0,11.7182,11.7316,11.6981,11.7048,129109.0
2018-10-22 12:25:00,17.45,17.46,17.43,17.45,76014.0,11.6981,11.7048,11.6847,11.6981,76014.0
2018-10-22 12:30:00,17.45,17.46,17.41,17.44,126376.0,11.6981,11.7048,11.6713,11.6914,126376.0
2018-10-22 12:35:00,17.44,17.44,17.41,17.42,84522.0,11.6914,11.6914,11.6713,11.678,84522.0
2018-10-22 12:40:00,17.43,17.49,17.42,17.48,186022.0,11.6847,11.7249,11.678,11.7182,186022.0
2018-10-22 12:45:00,17.48,17.49,17.46,17.47,123129.0,11.7182,11.7249,11.7048,11.7115,123129.0
2018-10-22 12:50:00,17.47,17.49,17.45,17.47,121238.0,11.7115,11.7249,11.6981,11.7115,121238.0
2018-10-22 12:55:00,17.48,17.48,17.44,17.46,67568.0,11.7182,11.7182,11.6914,11.7048,67568.0
2018-10-22 13:00:00,17.46,17.46,17.44,17.45,68084.0,11.7048,11.7048,11.6914,11.6981,68084.0
2018-10-22 13:05:00,17.45,17.48,17.44,17.48,179918.0,11.6981,11.7182,11.6914,11.7182,179918.0
2018-10-22 13:10:00,17.48,17.49,17.46,17.48,138468.0,11.7182,11.7249,11.7048,11.7182,138468.0
2018-10-22 13:15:00,17.48,17.53,17.47,17.51,280620.0,11.7182,11.7518,11.7115,11.7384,280620.0
2018-10-22 13:20:00,17.51,17.52,17.48,17.48,164423.0,11.7384,11.7451,11.7182,11.7182,164423.0
2018-10-22 13:25:00,17.47,17.49,17.46,17.49,68498.0,11.7115,11.7249,11.7048,11.7249,68498.0
2018-10-22 13:30:00,17.49,17.5,17.48,17.48,101732.0,11.7249,11.7316,11.7182,11.7182,101732.0
2018-10-22 13:35:00,17.49,17.5,17.46,17.48,91983.0,11.7249,11.7316,11.7048,11.7182,91983.0
2018-10-22 13:40:00,17.48,17.5,17.47,17.5,108473.0,11.7182,11.7316,11.7115,11.7316,108473.0
2018-10-22 13:45:00,17.5,17.51,17.47,17.49,144822.0,11.7316,11.7384,11.7115,11.7249,144822.0
2018-10-22 13:50:00,17.48,17.5,17.47,17.48,107261.0,11.7182,11.7316,11.7115,11.7182,107261.0
2018-10-22 13:55:00,17.47,17.48,17.46,17.47,52380.0,11.7115,11.7182,11.7048,11.7115,52380.0
2018-10-22 14:00:00,17.47,17.48,17.45,17.46,119798.0,11.7115,11.7182,11.6981,11.7048,119798.0
2018-10-22 14:05:00,17.46,17.46,17.44,17.45,99555.0,11.7048,11.7048,11.6914,11.6981,99555.0
2018-10-22 14:10:00,17.45,17.46,17.44,17.45,80075.0,11.6981,11.7048,11.6914,11.6981,80075.0
2018-10-22 14:15:00,17.45,17.5,17.44,17.5,164974.0,11.6981,11.7316,11.6914,11.7316,164974.0
2018-10-22 14:20:00,17.5,17.5,17.47,17.48,136814.0,11.7316,11.7316,11.7115,11.7182,136814.0
2018-10-22 14:25:00,17.48,17.49,17.47,17.48,62717.0,11.7182,11.7249,11.7115,11.7182,62717.0
2018-10-22 14:30:00,17.48,17.49,17.46,17.48,88587.0,11.7182,11.7249,11.7048,11.7182,88587.0
2018-10-22 14:35:00,17.48,17.49,17.47,17.48,39009.0,11.7182,11.7249,11.7115,11.7182,39009.0
2018-10-22 14:40:00,17.49,17.5,17.48,17.5,67999.0,11.7249,11.7316,11.7182,11.7316,67999.0
2018-10-22 14:45:00,17.5,17.51,17.49,17.51,209824.0,11.7316,11.7384,11.7249,11.7384,209824.0
2018-10-22 14:50:00,17.51,17.51,17.48,17.48,89786.0,11.7384,11.7384,11.7182,11.7182,89786.0
2018-10-22 14:55:00,17.48,17.53,17.48,17.52,116294.0,11.7182,11.7518,11.7182,11.7451,116294.0
2018-10-22 15:00:00,17.51,17.54,17.49,17.53,155344.0,11.7384,11.7585,11.7249,11.7518,155344.0
2018-10-22 15:05:00,17.53,17.53,17.48,17.48,86270.0,11.7518,11.7518,11.7182,11.7182,86270.0
2018-10-22 15:10:00,17.49,17.5,17.48,17.48,187360.0,11.7249,11.7316,11.7182,11.7182,187360.0
2018-10-22 15:15:00,17.48,17.49,17.45,17.45,101722.0,11.7182,11.7249,11.6981,11.6981,101722.0
2018-10-22 15:20:00,17.46,17.46,17.45,17.45,101942.0,11.7048,11.7048,11.6981,11.6981,101942.0
2018-10-22 15:25:00,17.45,17.49,17.45,17.48,332922.0,11.6981,11.7249,11.6981,11.7182,332922.0
2018-10-22 15:30:00,17.48,17.48,17.43,17.45,737911.0,11.7182,11.7182,11.6847,11.6981,737911.0
2018-10-22 15:35:00,17.46,17.49,17.45,17.45,227910.0,11.7048,11.7249,11.6981,11.6981,227910.0
2018-10-22 15:40:00,17.45,17.46,17.44,17.45,175827.0,11.6981,11.7048,11.6914,11.6981,175827.0
2018-10-22 15:45:00,17.46,17.48,17.45,17.48,285933.0,11.7048,11.7182,11.6981,11.7182,285933.0
2018-10-22 15:50:00,17.48,17.49,17.46,17.48,621161.0,11.7182,11.7249,11.7048,11.7182,621161.0
2018-10-22 15:55:00,17.48,17.48,17.43,17.44,819329.0,11.7182,11.7182,11.6847,11.6914,819329.0
2018-10-23 09:30:00,17.24,17.24,16.94,16.98,1140318.0,11.5573,11.5573,11.3562,11.383,1140318.0
2018-10-23 09:35:00,16.98,17.02,16.94,17.0,578499.0,11.383,11.4099,11.3562,11.3965,578499.0
2018-10-23 09:40:00,16.99,17.1,16.99,17.02,415125.0,11.3898,11.4635,11.3898,11.4099,415125.0
2018-10-23 09:45:00,17.01,17.01,16.9,16.96,348547.0,11.4032,11.4032,11.3294,11.3696,348547.0
2018-10-23 09:50:00,16.96,17.06,16.95,17.05,302785.0,11.3696,11.4367,11.3629,11.43,302785.0
2018-10-23 09:55:00,17.05,17.07,16.93,16.94,256899.0,11.43,11.4434,11.3495,11.3562,256899.0
2018-10-23 10:00:00,16.94,16.98,16.9,16.91,285540.0,11.3562,11.383,11.3294,11.3361,285540.0
2018-10-23 10:05:00,16.91,16.93,16.85,16.88,275465.0,11.3361,11.3495,11.2959,11.316,275465.0
2018-10-23 10:10:00,16.87,16.88,16.78,16.79,290895.0,11.3093,11.316,11.249,11.2557,290895.0
2018-10-23 10:15:00,16.79,16.82,16.76,16.78,274813.0,11.2557,11.2758,11.2356,11.249,274813.0
2018-10-23 10:20:00,16.77,16.83,16.77,16.82,202646.0,11.2423,11.2825,11.2423,11.2758,202646.0
2018-10-23 10:25:00,16.83,16.9,16.82,16.87,256573.0,11.2825,11.3294,11.2758,11.3093,256573.0
2018-10-23 10:30:00,16.86,16.87,16.79,16.8,363108.0,11.3026,11.3093,11.2557,11.2624,363108.0
2018-10-23 10:35:00,16.8,16.81,16.79,16.8,408335.0,11.2624,11.2691,11.2557,11.2624,408335.0
2018-10-23 10:40:00,16.8,16.86,16.79,16.86,217309.0,11.2624,11.3026,11.2557,11.3026,217309.0
2018-10-23 10:45:00,16.85,16.86,16.83,16.86,453015.0,11.2959,11.3026,11.2825,11.3026,453015.0
2018-10-23 10:50:00,16.86,16.89,16.84,16.87,444289.0,11.3026,11.3227,11.2892,11.3093,444289.0
2018-10-23 10:55:00,16.87,16.87,16.82,16.82,227607.0,11.3093,11.3093,11.2758,11.2758,227607.0
2018-10-23 11:00:00,16.82,16.83,16.79,16.8,286378.0,11.2758,11.2825,11.2557,11.2624,286378.0
2018-10-23 11:05:00,16.8,16.81,16.76,16.8,469085.0,11.2624,11.2691,11.2356,11.2624,469085.0
2018-10-23 11:10:00,16.8,16.81,16.77,16.8,291925.0,11.2624,11.2691,11.2423,11.2624,291925.0
2018-10-23 11:15:00,16.8,16.88,16.79,16.88,229423.0,11.2624,11.316,11.2557,11.316,229423.0
2018-10-23 11:20:00,16.88,16.9,16.85,16.86,277102.0,11.316,11.3294,11.2959,11.3026,277102.0
2018-10-23 11:25:00,16.86,16.88,16.82,16.86,454077.0,11.3026,11.316,11.2758,11.3026,454077.0
2018-10-23 11:30:00,16.86,16.9,16.83,16.84,339266.0,11.3026,11.3294,11.2825,11.2892,339266.0
2018-10-23 11:35:00,16.84,16.84,16.76,16.77,200763.0,11.2892,11.2892,11.2356,11.2423,200763.0
2018-10-23 11:40:00,16.77,16.8,16.76,16.77,204585.0,11.2423,11.2624,11.2356,11.2423,204585.0
2018-10-23 11:45:00,16.77,16.79,16.76,16.78,140432.0,11.2423,11.2557,11.2356,11.249,140432.0
2018-10-23 11:50:00,16.78,16.78,16.74,16.76,348911.0,11.249,11.249,11.2222,11.2356,348911.0
2018-10-23 11:55:00,16.77,16.78,16.74,16.75,188682.0,11.2423,11.249,11.2222,11.2289,188682.0
2018-10-23 12:00:00,16.75,16.76,16.71,16.71,192219.0,11.2289,11.2356,11.202,11.202,192219.0
2018-10-23 12:05:00,16.72,16.8,16.71,16.8,182654.0,11.2088,11.2624,11.202,11.2624,182654.0
2018-10-23 12:10:00,16.8,16.8,16.77,16.8,106353.0,11.2624,11.2624,11.2423,11.2624,106353.0
2018-10-23 12:15:00,16.8,16.8,16.74,16.76,316787.0,11.2624,11.2624,11.2222,11.2356,316787.0
2018-10-23 12:20:00,16.75,16.78,16.75,16.76,156367.0,11.2289,11.249,11.2289,11.2356,156367.0
2018-10-23 12:25:00,16.76,16.78,16.73,16.74,175605.0,11.2356,11.249,11.2155,11.2222,175605.0
2018-10-23 12:30:00,16.75,16.84,16.73,16.8,520966.0,11.2289,11.2892,11.2155,11.2624,520966.0
2018-10-23 12:35:00,16.8,16.82,16.8,16.82,117486.0,11.2624,11.2758,11.2624,11.2758,117486.0
2018-10-23 12:40:00,16.82,16.83,16.81,16.82,268732.0,11.2758,11.2825,11.2691,11.2758,268732.0
2018-10-23 12:45:00,16.82,16.85,16.82,16.82,501957.0,11.2758,11.2959,11.2758,11.2758,501957.0
2018-10-23 12:50:00,16.83,16.93,16.82,16.93,421158.0,11.2825,11.3495,11.2758,11.3495,421158.0
2018-10-23 12:55:00,16.93,16.95,16.91,16.94,309831.0,11.3495,11.3629,11.3361,11.3562,309831.0
2018-10-23 13:00:00,16.94,16.99,16.93,16.96,383564.0,11.3562,11.3898,11.3495,11.3696,383564.0
2018-10-23 13:05:00,16.96,16.97,16.94,16.96,237932.0,11.3696,11.3763,11.3562,11.3696,237932.0
2018-10-23 13:10:00,16.96,16.99,16.95,16.97,245668.0,11.3696,11.3898,11.3629,11.3763,245668.0
2018-10-23 13:15:00,16.98,17.0,16.96,16.98,112578.0,11.383,11.3965,11.3696,11.383,112578.0
2018-10-23 13:20:00,16.98,17.01,16.96,17.01,93663.0,11.383,11.4032,11.3696,11.4032,93663.0
2018-10-23 13:25:00,17.01,17.01,16.96,16.98,139370.0,11.4032,11.4032,11.3696,11.383,139370.0
2018-10-23 13:30:00,16.97,17.0,16.95,16.96,261372.0,11.3763,11.3965,11.3629,11.3696,261372.0
2018-10-23 13:35:00,16.96,16.96,16.9,16.95,265366.0,11.3696,11.3696,11.3294,11.3629,265366.0
2018-10-23 13:40:00,16.95,16.97,16.91,16.93,153777.0,11.3629,11.3763,11.3361,11.3495,153777.0
2018-10-23 13:45:00,16.93,16.95,16.93,16.95,104789.0,11.3495,11.3629,11.3495,11.3629,104789.0
2018-10-23 13:50:00,16.95,16.98,16.9,16.91,163919.0,11.3629,11.383,11.3294,11.3361,163919.0
2018-10-23 13:55:00,16.91,16.92,16.9,16.91,116102.0,11.3361,11.3428,11.3294,11.3361,116102.0
2018-10-23 14:00:00,16.92,16.96,16.91,16.96,138414.0,11.3428,11.3696,11.3361,11.3696,138414.0
2018-10-23 14:05:00,16.96,17.02,16.95,17.01,132661.0,11.3696,11.4099,11.3629,11.4032,132661.0
2018-10-23 14:10:00,17.01,17.06,17.0,17.04,218177.0,11.4032,11.4367,11.3965,11.4233,218177.0
2018-10-23 14:15:00,17.04,17.06,17.01,17.04,210201.0,11.4233,11.4367,11.4032,11.4233,210201.0
2018-10-23 14:20:00,17.03,17.05,17.01,17.05,191588.0,11.4166,11.43,11.4032,11.43,191588.0
2018-10-23 14:25:00,17.05,17.05,17.02,17.04,195485.0,11.43,11.43,11.4099,11.4233,195485.0
2018-10-23 14:30:00,17.04,17.13,17.03,17.11,136387.0,11.4233,11.4836,11.4166,11.4702,136387.0
2018-10-23 14:35:00,17.11,17.13,17.1,17.13,152278.0,11.4702,11.4836,11.4635,11.4836,152278.0
2018-10-23 14:40:00,17.12,17.16,17.11,17.14,122282.0,11.4769,11.5037,11.4702,11.4903,122282.0
2018-10-23 14:45:00,17.15,17.15,17.11,17.15,217146.0,11.497,11.497,11.4702,11.497,217146.0
2018-10-23 14:50:00,17.15,17.22,17.14,17.18,221866.0,11.497,11.5439,11.4903,11.5171,221866.0
2018-10-23 14:55:00,17.18,17.19,17.15,17.18,119206.0,11.5171,11.5238,11.497,11.5171,119206.0
2018-10-23 15:00:00,17.17,17.19,17.14,17.17,165150.0,11.5104,11.5238,11.4903,11.5104,165150.0
2018-10-23 15:05:00,17.16,17.17,17.14,17.14,233845.0,11.5037,11.5104,11.4903,11.4903,233845.0
2018-10-23 15:10:00,17.15,17.15,17.11,17.14,141931.0,11.497,11.497,11.4702,11.4903,141931.0
2018-10-23 15:15:00,17.15,17.17,17.09,17.09,213826.0,11.497,11.5104,11.4568,11.4568,213826.0
2018-10-23 15:20:00,17.09,17.16,17.09,17.16,235464.0,11.4568,11.5037,11.4568,11.5037,235464.0
2018-10-23 15:25:00,17.15,17.16,17.12,17.13,290549.0,11.497,11.5037,11.4769,11.4836,290549.0
2018-10-23 15:30:00,17.13,17.13,17.07,17.13,421206.0,11.4836,11.4836,11.4434,11.4836,421206.0
2018-10-23 15:35:00,17.13,17.13,17.06,17.08,300623.0,11.4836,11.4836,11.4367,11.4501,300623.0
2018-10-23 15:40:00,17.08,17.1,17.04,17.06,371436.0,11.4501,11.4635,11.4233,11.4367,371436.0
2018-10-23 15:45:00,17.07,17.08,17.06,17.07,511859.0,11.4434,11.4501,11.4367,11.4434,511859.0
2018-10-23 15:50:00,17.07,17.07,17.04,17.04,360299.0,11.4434,11.4434,11.4233,11.4233,360299.0
2018-10-23 15:55:00,17.04,17.06,17.03,17.04,1045607.0,11.4233,11.4367,11.4166,11.4233,1045607.0
2018-10-24 09:30:00,17.05,17.05,16.97,17.0,337812.0,11.43,11.43,11.3763,11.3965,337812.0
2018-10-24 09:35:00,17.01,17.09,17.0,17.07,152268.0,11.4032,11.4568,11.3965,11.4434,152268.0
2018-10-24 09:40:00,17.08,17.08,16.99,16.99,114787.0,11.4501,11.4501,11.3898,11.3898,114787.0
2018-10-24 09:45:00,16.99,17.0,16.92,16.92,165307.0,11.3898,11.3965,11.3428,11.3428,165307.0
2018-10-24 09:50:00,16.92,16.95,16.89,16.91,349193.0,11.3428,11.3629,11.3227,11.3361,349193.0
2018-10-24 09:55:00,16.91,16.96,16.9,16.95,84518.0,11.3361,11.3696,11.3294,11.3629,84518.0
2018-10-24 10:00:00,16.95,16.98,16.93,16.95,107041.0,11.3629,11.383,11.3495,11.3629,107041.0
2018-10-24 10:05:00,16.95,16.96,16.9,16.9,146568.0,11.3629,11.3696,11.3294,11.3294,146568.0
2018-10-24 10:10:00,16.9,16.93,16.88,16.89,82909.0,11.3294,11.3495,11.316,11.3227,82909.0
2018-10-24 10:15:00,16.89,16.9,16.82,16.84,142233.0,11.3227,11.3294,11.2758,11.2892,142233.0
2018-10-24 10:20:00,16.84,16.88,16.83,16.87,104418.0,11.2892,11.316,11.2825,11.3093,104418.0
2018-10-24 10:25:00,16.86,16.88,16.8,16.86,148501.0,11.3026,11.316,11.2624,11.3026,148501.0
2018-10-24 10:30:00,16.86,16.92,16.82,16.84,163543.0,11.3026,11.3428,11.2758,11.2892,163543.0
2018-10-24 10:35:00,16.85,16.87,16.81,16.82,149160.0,11.2959,11.3093,11.2691,11.2758,149160.0
2018-10-24 10:40:00,16.81,16.84,16.79,16.8,174556.0,11.2691,11.2892,11.2557,11.2624,174556.0
2018-10-24 10:45:00,16.8,16.81,16.77,16.79,175515.0,11.2624,11.2691,11.2423,11.2557,175515.0
2018-10-24 10:50:00,16.79,16.8,16.76,16.78,172538.0,11.2557,11.2624,11.2356,11.249,172538.0
2018-10-24 10:55:00,16.78,16.79,16.76,16.77,190856.0,11.249,11.2557,11.2356,11.2423,190856.0
2018-10-24 11:00:00,16.76,16.78,16.7,16.73,436573.0,11.2356,11.249,11.1953,11.2155,436573.0
2018-10-24 11:05:00,16.73,16.74,16.61,16.64,351041.0,11.2155,11.2222,11.135,11.1551,351041.0
2018-10-24 11:10:00,16.64,16.73,16.63,16.69,228864.0,11.1551,11.2155,11.1484,11.1886,228864.0
2018-10-24 11:15:00,16.68,16.73,16.68,16.68,379807.0,11.1819,11.2155,11.1819,11.1819,379807.0
2018-10-24 11:20:00,16.69,16.74,16.67,16.71,233401.0,11.1886,11.2222,11.1752,11.202,233401.0
2018-10-24 11:25:00,16.72,16.73,16.66,16.66,189390.0,11.2088,11.2155,11.1685,11.1685,189390.0
2018-10-24 11:30:00,16.66,16.67,16.63,16.66,229293.0,11.1685,11.1752,11.1484,11.1685,229293.0
2018-10-24 11:35:00,16.66,16.68,16.63,16.66,179956.0,11.1685,11.1819,11.1484,11.1685,179956.0
2018-10-24 11:40:00,16.67,16.69,16.63,16.65,198948.0,11.1752,11.1886,11.1484,11.1618,198948.0
2018-10-24 11:45:00,16.64,16.74,16.64,16.72,139412.0,11.1551,11.2222,11.1551,11.2088,139412.0
2018-10-24 11:50:00,16.72,16.77,16.69,16.77,145368.0,11.2088,11.2423,11.1886,11.2423,145368.0
2018-10-24 11:55:00,16.77,16.82,16.76,16.8,219155.0,11.2423,11.2758,11.2356,11.2624,219155.0
2018-10-24 12:00:00,16.81,16.84,16.78,16.84,163464.0,11.2691,11.2892,11.249,11.2892,163464.0
2018-10-24 12:05:00,16.84,16.89,16.82,16.86,306144.0,11.2892,11.3227,11.2758,11.3026,306144.0
2018-10-24 12:10:00,16.86,16.87,16.84,16.86,171466.0,11.3026,11.3093,11.2892,11.3026,171466.0
2018-10-24 12:15:00,16.87,16.91,16.83,16.84,276426.0,11.3093,11.3361,11.2825,11.2892,276426.0
2018-10-24 12:20:00,16.84,16.84,16.78,16.79,104572.0,11.2892,11.2892,11.249,11.2557,104572.0
2018-10-24 12:25:00,16.79,16.81,16.78,16.81,108362.0,11.2557,11.2691,11.249,11.2691,108362.0
2018-10-24 12:30:00,16.81,16.81,16.77,16.78,69520.0,11.2691,11.2691,11.2423,11.249,69520.0
2018-10-24 12:35:00,16.78,16.78,16.74,16.74,88075.0,11.249,11.249,11.2222,11.2222,88075.0
2018-10-24 12:40:00,16.74,16.78,16.73,16.78,91616.0,11.2222,11.249,11.2155,11.249,91616.0
2018-10-24 12:45:00,16.77,16.78,16.75,16.77,84034.0,11.2423,11.249,11.2289,11.2423,84034.0
2018-10-24 12:50:00,16.77,16.81,16.75,16.8,68138.0,11.2423,11.2691,11.2289,11.2624,68138.0
2018-10-24 12:55:00,16.8,16.84,16.78,16.82,180665.0,11.2624,11.2892,11.249,11.2758,180665.0
2018-10-24 13:00:00,16.82,16.82,16.76,16.77,125303.0,11.2758,11.2758,11.2356,11.2423,125303.0
2018-10-24 13:05:00,16.76,16.78,16.73,16.74,129747.0,11.2356,11.249,11.2155,11.2222,129747.0
2018-10-24 13:10:00,16.73,16.75,16.71,16.73,116029.0,11.2155,11.2289,11.202,11.2155,116029.0
2018-10-24 13:15:00,16.73,16.77,16.7,16.77,166453.0,11.2155,11.2423,11.1953,11.2423,166453.0
2018-10-24 13:20:00,16.76,16.77,16.74,16.75,151410.0,11.2356,11.2423,11.2222,11.2289,151410.0
2018-10-24 13:25:00,16.74,16.77,16.73,16.75,155184.0,11.2222,11.2423,11.2155,11.2289,155184.0
2018-10-24 13:30:00,16.75,16.81,16.72,16.8,226633.0,11.2289,11.2691,11.2088,11.2624,226633.0
2018-10-24 13:35:00,16.8,16.8,16.76,16.77,115904.0,11.2624,11.2624,11.2356,11.2423,115904.0
2018-10-24 13:40:00,16.77,16.81,16.76,16.81,149648.0,11.2423,11.2691,11.2356,11.2691,149648.0
2018-10-24 13:45:00,16.82,16.83,16.79,16.81,118811.0,11.2758,11.2825,11.2557,11.2691,118811.0
2018-10-24 13:50:00,16.81,16.83,16.77,16.83,160015.0,11.2691,11.2825,11.2423,11.2825,160015.0
2018-10-24 13:55:00,16.83,16.84,16.75,16.8,434496.0,11.2825,11.2892,11.2289,11.2624,434496.0
2018-10-24 14:00:00,16.79,16.8,16.74,16.78,307689.0,11.2557,11.2624,11.2222,11.249,307689.0
2018-10-24 14:05:00,16.78,16.78,16.74,16.78,148008.0,11.249,11.249,11.2222,11.249,148008.0
2018-10-24 14:10:00,16.78,16.83,16.78,16.82,534214.0,11.249,11.2825,11.249,11.2758,534214.0
2018-10-24 14:15:00,16.82,16.86,16.81,16.85,288679.0,11.2758,11.3026,11.2691,11.2959,288679.0
2018-10-24 14:20:00,16.85,16.88,16.82,16.85,295523.0,11.2959,11.316,11.2758,11.2959,295523.0
2018-10-24 14:25:00,16.85,16.89,16.82,16.88,270061.0,11.2959,11.3227,11.2758,11.316,270061.0
2018-10-24 14:30:00,16.88,16.91,16.85,16.9,190075.0,11.316,11.3361,11.2959,11.3294,190075.0
2018-10-24 14:35:00,16.89,16.9,16.85,16.9,146290.0,11.3227,11.3294,11.2959,11.3294,146290.0
2018-10-24 14:40:00,16.89,16.91,16.83,16.84,224005.0,11.3227,11.3361,11.2825,11.2892,224005.0
2018-10-24 14:45:00,16.83,16.84,16.78,16.79,194416.0,11.2825,11.2892,11.249,11.2557,194416.0
2018-10-24 14:50:00,16.8,16.8,16.77,16.79,157040.0,11.2624,11.2624,11.2423,11.2557,157040.0
2018-10-24 14:55:00,16.78,16.79,16.75,16.75,189675.0,11.249,11.2557,11.2289,11.2289,189675.0
2018-10-24 15:00:00,16.76,16.76,16.68,16.69,246405.0,11.2356,11.2356,11.1819,11.1886,246405.0
2018-10-24 15:05:00,16.69,16.71,16.67,16.68,248583.0,11.1886,11.202,11.1752,11.1819,248583.0
2018-10-24 15:10:00,16.68,16.7,16.67,16.7,329938.0,11.1819,11.1953,11.1752,11.1953,329938.0
2018-10-24 15:15:00,16.69,16.73,16.68,16.7,210763.0,11.1886,11.2155,11.1819,11.1953,210763.0
2018-10-24 15:20:00,16.7,16.71,16.66,16.67,238778.0,11.1953,11.202,11.1685,11.1752,238778.0
2018-10-24 15:25:00,16.67,16.7,16.63,16.64,270379.0,11.1752,11.1953,11.1484,11.1551,270379.0
2018-10-24 15:30:00,16.64,16.66,16.63,16.65,261053.0,11.1551,11.1685,11.1484,11.1618,261053.0
2018-10-24 15:35:00,16.64,16.69,16.63,16.68,446842.0,11.1551,11.1886,11.1484,11.1819,446842.0
2018-10-24 15:40:00,16.67,16.72,16.66,16.67,413237.0,11.1752,11.2088,11.1685,11.1752,413237.0
2018-10-24 15:45:00,16.67,16.67,16.6,16.62,498908.0,11.1752,11.1752,11.1283,11.1417,498908.0
2018-10-24 15:50:00,16.62,16.65,16.56,16.57,932894.0,11.1417,11.1618,11.1015,11.1082,932894.0
2018-10-24 15:55:00,16.57,16.58,16.48,16.51,1237813.0,11.1082,11.1149,11.0479,11.068,1237813.0
2018-10-25 09:30:00,16.73,16.77,16.65,16.69,664169.0,11.2155,11.2423,11.1618,11.1886,664169.0
2018-10-25 09:35:00,16.68,16.73,16.6,16.65,491455.0,11.1819,11.2155,11.1283,11.1618,491455.0
2018-10-25 09:40:00,16.65,16.66,16.54,16.62,466637.0,11.1618,11.1685,11.0881,11.1417,466637.0
2018-10-25 09:45:00,16.63,16.66,16.54,16.64,211553.0,11.1484,11.1685,11.0881,11.1551,211553.0
2018-10-25 09:50:00,16.63,16.69,16.63,16.65,355290.0,11.1484,11.1886,11.1484,11.1618,355290.0
2018-10-25 09:55:00,16.65,16.69,16.62,16.64,250452.0,11.1618,11.1886,11.1417,11.1551,250452.0
2018-10-25 10:00:00,16.64,16.69,16.6,16.69,272716.0,11.1551,11.1886,11.1283,11.1886,272716.0
2018-10-25 10:05:00,16.69,16.71,16.66,16.66,242867.0,11.1886,11.202,11.1685,11.1685,242867.0
2018-10-25 10:10:00,16.66,16.71,16.64,16.68,175992.0,11.1685,11.202,11.1551,11.1819,175992.0
2018-10-25 10:15:00,16.68,16.72,16.62,16.64,195917.0,11.1819,11.2088,11.1417,11.1551,195917.0
2018-10-25 10:20:00,16.63,16.64,16.58,16.6,192218.0,11.1484,11.1551,11.1149,11.1283,192218.0
2018-10-25 10:25:00,16.6,16.64,16.6,16.63,133044.0,11.1283,11.1551,11.1283,11.1484,133044.0
2018-10-25 10:30:00,16.64,16.68,16.62,16.66,169009.0,11.1551,11.1819,11.1417,11.1685,169009.0
2018-10-25 10:35:00,16.66,16.69,16.61,16.63,268087.0,11.1685,11.1886,11.135,11.1484,268087.0
2018-10-25 10:40:00,16.63,16.67,16.61,16.66,157808.0,11.1484,11.1752,11.135,11.1685,157808.0
2018-10-25 10:45:00,16.66,16.7,16.62,16.63,435088.0,11.1685,11.1953,11.1417,11.1484,435088.0
2018-10-25 10:50:00,16.63,16.65,16.59,16.61,361943.0,11.1484,11.1618,11.1216,11.135,361943.0
2018-10-25 10:55:00,16.6,16.66,16.58,16.63,282303.0,11.1283,11.1685,11.1149,11.1484,282303.0
2018-10-25 11:00:00,16.63,16.65,16.6,16.61,205027.0,11.1484,11.1618,11.1283,11.135,205027.0
2018-10-25 11:05:00,16.61,16.62,16.54,16.55,201527.0,11.135,11.1417,11.0881,11.0948,201527.0
2018-10-25 11:10:00,16.55,16.56,16.5,16.52,183014.0,11.0948,11.1015,11.0613,11.0747,183014.0
2018-10-25 11:15:00,16.52,16.58,16.5,16.57,205602.0,11.0747,11.1149,11.0613,11.1082,205602.0
2018-10-25 11:20:00,16.58,16.65,16.57,16.61,258420.0,11.1149,11.1618,11.1082,11.135,258420.0
2018-10-25 11:25:00,16.61,16.68,16.6,16.68,271984.0,11.135,11.1819,11.1283,11.1819,271984.0
2018-10-25 11:30:00,16.68,16.71,16.65,16.67,266438.0,11.1819,11.202,11.1618,11.1752,266438.0
2018-10-25 11:35:00,16.67,16.7,16.66,16.66,157695.0,11.1752,11.1953,11.1685,11.1685,157695.0
2018-10-25 11:40:00,16.66,16.67,16.61,16.64,169816.0,11.1685,11.1752,11.135,11.1551,169816.0
2018-10-25 11:45:00,16.64,16.67,16.64,16.66,127244.0,11.1551,11.1752,11.1551,11.1685,127244.0
2018-10-25 11:50:00,16.66,16.67,16.63,16.66,196550.0,11.1685,11.1752,11.1484,11.1685,196550.0
2018-10-25 11:55:00,16.66,16.69,16.65,16.67,124426.0,11.1685,11.1886,11.1618,11.1752,124426.0
2018-10-25 12:00:00,16.67,16.68,16.65,16.68,93837.0,11.1752,11.1819,11.1618,11.1819,93837.0
2018-10-25 12:05:00,16.68,16.7,16.66,16.67,155192.0,11.1819,11.1953,11.1685,11.1752,155192.0
2018-10-25 12:10:00,16.67,16.68,16.63,16.64,101821.0,11.1752,11.1819,11.1484,11.1551,101821.0
2018-10-25 12:15:00,16.65,16.65,16.61,16.62,97111.0,11.1618,11.1618,11.135,11.1417,97111.0
2018-10-25 12:20:00,16.63,16.65,16.61,16.63,90686.0,11.1484,11.1618,11.135,11.1484,90686.0
2018-10-25 12:25:00,16.63,16.65,16.62,16.64,69646.0,11.1484,11.1618,11.1417,11.1551,69646.0
2018-10-25 12:30:00,16.64,16.67,16.63,16.64,83388.0,11.1551,11.1752,11.1484,11.1551,83388.0
2018-10-25 12:35:00,16.64,16.69,16.64,16.69,69337.0,11.1551,11.1886,11.1551,11.1886,69337.0
2018-10-25 12:40:00,16.68,16.69,16.67,16.69,144883.0,11.1819,11.1886,11.1752,11.1886,144883.0
2018-10-25 12:45:00,16.69,16.69,16.67,16.69,105840.0,11.1886,11.1886,11.1752,11.1886,105840.0
2018-10-25 12:50:00,16.69,16.69,16.67,16.68,72455.0,11.1886,11.1886,11.1752,11.1819,72455.0
2018-10-25 12:55:00,16.69,16.69,16.68,16.69,81289.0,11.1886,11.1886,11.1819,11.1886,81289.0
2018-10-25 13:00:00,16.69,16.7,16.65,16.66,190607.0,11.1886,11.1953,11.1618,11.1685,190607.0
2018-10-25 13:05:00,16.66,16.66,16.6,16.61,175996.0,11.1685,11.1685,11.1283,11.135,175996.0
2018-10-25 13:10:00,16.61,16.62,16.57,16.62,111678.0,11.135,11.1417,11.1082,11.1417,111678.0
2018-10-25 13:15:00,16.62,16.64,16.61,16.64,91985.0,11.1417,11.1551,11.135,11.1551,91985.0
2018-10-25 13:20:00,16.64,16.64,16.63,16.64,78995.0,11.1551,11.1551,11.1484,11.1551,78995.0
2018-10-25 13:25:00,16.63,16.66,16.63,16.66,218094.0,11.1484,11.1685,11.1484,11.1685,218094.0
2018-10-25 13:30:00,16.66,16.66,16.64,16.66,132479.0,11.1685,11.1685,11.1551,11.1685,132479.0
2018-10-25 13:35:00,16.66,16.68,16.65,16.68,245534.0,11.1685,11.1819,11.1618,11.1819,245534.0
2018-10-25 13:40:00,16.67,16.68,16.63,16.65,100654.0,11.1752,11.1819,11.1484,11.1618,100654.0
2018-10-25 13:45:00,16.64,16.66,16.63,16.64,140470.0,11.1551,11.1685,11.1484,11.1551,140470.0
2018-10-25 13:50:00,16.65,16.66,16.63,16.64,83945.0,11.1618,11.1685,11.1484,11.1551,83945.0
2018-10-25 13:55:00,16.64,16.64,16.62,16.64,64247.0,11.1551,11.1551,11.1417,11.1551,64247.0
2018-10-25 14:00:00,16.64,16.64,16.61,16.63,91708.0,11.1551,11.1551,11.135,11.1484,91708.0
2018-10-25 14:05:00,16.63,16.68,16.62,16.66,195384.0,11.1484,11.1819,11.1417,11.1685,195384.0
2018-10-25 14:10:00,16.67,16.71,16.66,16.7,452269.0,11.1752,11.202,11.1685,11.1953,452269.0
2018-10-25 14:15:00,16.7,16.71,16.69,16.7,264726.0,11.1953,11.202,11.1886,11.1953,264726.0
2018-10-25 14:20:00,16.7,16.71,16.68,16.7,156270.0,11.1953,11.202,11.1819,11.1953,156270.0
2018-10-25 14:25:00,16.7,16.71,16.68,16.71,310580.0,11.1953,11.202,11.1819,11.202,310580.0
2018-10-25 14:30:00,16.71,16.74,16.69,16.74,486081.0,11.202,11.2222,11.1886,11.2222,486081.0
2018-10-25 14:35:00,16.74,16.75,16.73,16.75,225050.0,11.2222,11.2289,11.2155,11.2289,225050.0
2018-10-25 14:40:00,16.75,16.75,16.73,16.75,165718.0,11.2289,11.2289,11.2155,11.2289,165718.0
2018-10-25 14:45:00,16.75,16.77,16.74,16.77,252338.0,11.2289,11.2423,11.2222,11.2423,252338.0
2018-10-25 14:50:00,16.77,16.77,16.75,16.77,185217.0,11.2423,11.2423,11.2289,11.2423,185217.0
2018-10-25 14:55:00,16.77,16.78,16.75,16.76,116218.0,11.2423,11.249,11.2289,11.2356,116218.0
2018-10-25 15:00:00,16.76,16.77,16.73,16.75,184737.0,11.2356,11.2423,11.2155,11.2289,184737.0
2018-10-25 15:05:00,16.75,16.75,16.72,16.73,149764.0,11.2289,11.2289,11.2088,11.2155,149764.0
2018-10-25 15:10:00,16.74,16.78,16.73,16.78,116962.0,11.2222,11.249,11.2155,11.249,116962.0
2018-10-25 15:15:00,16.78,16.8,16.77,16.78,166323.0,11.249,11.2624,11.2423,11.249,166323.0
2018-10-25 15:20:00,16.78,16.78,16.74,16.74,293672.0,11.249,11.249,11.2222,11.2222,293672.0
2018-10-25 15:25:00,16.74,16.75,16.7,16.7,285387.0,11.2222,11.2289,11.1953,11.1953,285387.0
2018-10-25 15:30:00,16.7,16.73,16.67,16.67,300007.0,11.1953,11.2155,11.1752,11.1752,300007.0
2018-10-25 15:35:00,16.68,16.7,16.63,16.65,387658.0,11.1819,11.1953,11.1484,11.1618,387658.0
2018-10-25 15:40:00,16.64,16.65,16.59,16.6,514767.0,11.1551,11.1618,11.1216,11.1283,514767.0
2018-10-25 15:45:00,16.59,16.61,16.58,16.61,466813.0,11.1216,11.135,11.1149,11.135,466813.0
2018-10-25 15:50:00,16.6,16.61,16.55,16.6,602549.0,11.1283,11.135,11.0948,11.1283,602549.0
2018-10-25 15:55:00,16.59,16.6,16.55,16.58,2717913.0,11.1216,11.1283,11.0948,11.1149,2717913.0
2018-10-26 09:30:00,16.58,16.59,16.31,16.33,770435.0,11.1149,11.1216,10.9339,10.9473,770435.0
2018-10-26 09:35:00,16.32,16.43,16.3,16.41,323848.0,10.9406,11.0143,10.9272,11.0009,323848.0
2018-10-26 09:40:00,16.4,16.46,16.39,16.46,410054.0,10.9942,11.0345,10.9875,11.0345,410054.0
2018-10-26 09:45:00,16.46,16.49,16.43,16.46,357522.0,11.0345,11.0546,11.0143,11.0345,357522.0
2018-10-26 09:50:00,16.46,16.48,16.41,16.44,419010.0,11.0345,11.0479,11.0009,11.021,419010.0
2018-10-26 09:55:00,16.44,16.46,16.37,16.39,241585.0,11.021,11.0345,10.9741,10.9875,241585.0
2018-10-26 10:00:00,16.39,16.41,16.3,16.31,246948.0,10.9875,11.0009,10.9272,10.9339,246948.0
2018-10-26 10:05:00,16.31,16.31,16.23,16.31,430904.0,10.9339,10.9339,10.8803,10.9339,430904.0
2018-10-26 10:10:00,16.31,16.33,16.29,16.31,180301.0,10.9339,10.9473,10.9205,10.9339,180301.0
2018-10-26 10:15:00,16.3,16.37,16.3,16.36,233445.0,10.9272,10.9741,10.9272,10.9674,233445.0
2018-10-26 10:20:00,16.36,16.44,16.33,16.44,269491.0,10.9674,11.021,10.9473,11.021,269491.0
2018-10-26 10:25:00,16.44,16.46,16.35,16.36,388653.0,11.021,11.0345,10.9607,10.9674,388653.0
2018-10-26 10:30:00,16.35,16.36,16.27,16.3,302707.0,10.9607,10.9674,10.9071,10.9272,302707.0
2018-10-26 10:35:00,16.29,16.3,16.26,16.28,238259.0,10.9205,10.9272,10.9004,10.9138,238259.0
2018-10-26 10:40:00,16.28,16.31,16.26,16.26,542343.0,10.9138,10.9339,10.9004,10.9004,542343.0
2018-10-26 10:45:00,16.26,16.29,16.26,16.28,240805.0,10.9004,10.9205,10.9004,10.9138,240805.0
2018-10-26 10:50:00,16.28,16.31,16.26,16.3,240115.0,10.9138,10.9339,10.9004,10.9272,240115.0
2018-10-26 10:55:00,16.29,16.31,16.26,16.27,306466.0,10.9205,10.9339,10.9004,10.9071,306466.0
2018-10-26 11:00:00,16.26,16.31,16.25,16.3,342747.0,10.9004,10.9339,10.8937,10.9272,342747.0
2018-10-26 11:05:00,16.29,16.32,16.28,16.3,388602.0,10.9205,10.9406,10.9138,10.9272,388602.0
2018-10-26 11:10:00,16.3,16.32,16.29,16.3,715368.0,10.9272,10.9406,10.9205,10.9272,715368.0
2018-10-26 11:15:00,16.31,16.31,16.28,16.29,739730.0,10.9339,10.9339,10.9138,10.9205,739730.0
2018-10-26 11:20:00,16.29,16.31,16.28,16.3,354817.0,10.9205,10.9339,10.9138,10.9272,354817.0
2018-10-26 11:25:00,16.3,16.32,16.28,16.3,819034.0,10.9272,10.9406,10.9138,10.9272,819034.0
2018-10-26 11:30:00,16.3,16.42,16.3,16.41,469581.0,10.9272,11.0076,10.9272,11.0009,469581.0
2018-10-26 11:35:00,16.41,16.45,16.38,16.4,330118.0,11.0009,11.0277,10.9808,10.9942,330118.0
2018-10-26 11:40:00,16.4,16.43,16.39,16.41,184536.0,10.9942,11.0143,10.9875,11.0009,184536.0
2018-10-26 11:45:00,16.41,16.46,16.39,16.45,387938.0,11.0009,11.0345,10.9875,11.0277,387938.0
2018-10-26 11:50:00,16.45,16.5,16.44,16.46,375630.0,11.0277,11.0613,11.021,11.0345,375630.0
2018-10-26 11:55:00,16.46,16.47,16.43,16.44,169151.0,11.0345,11.0412,11.0143,11.021,169151.0
2018-10-26 12:00:00,16.43,16.49,16.43,16.49,171333.0,11.0143,11.0546,11.0143,11.0546,171333.0
2018-10-26 12:05:00,16.49,16.56,16.49,16.55,159261.0,11.0546,11.1015,11.0546,11.0948,159261.0
2018-10-26 12:10:00,16.55,16.57,16.51,16.57,230897.0,11.0948,11.1082,11.068,11.1082,230897.0
2018-10-26 12:15:00,16.57,16.61,16.55,16.59,375414.0,11.1082,11.135,11.0948,11.1216,375414.0
2018-10-26 12:20:00,16.6,16.64,16.59,16.61,252998.0,11.1283,11.1551,11.1216,11.135,252998.0
2018-10-26 12:25:00,16.6,16.6,16.53,16.56,128982.0,11.1283,11.1283,11.0814,11.1015,128982.0
2018-10-26 12:30:00,16.55,16.61,16.55,16.58,153486.0,11.0948,11.135,11.0948,11.1149,153486.0
2018-10-26 12:35:00,16.58,16.6,16.56,16.59,127485.0,11.1149,11.1283,11.1015,11.1216,127485.0
2018-10-26 12:40:00,16.59,16.64,16.58,16.64,251221.0,11.1216,11.1551,11.1149,11.1551,251221.0
2018-10-26 12:45:00,16.64,16.65,16.61,16.63,179198.0,11.1551,11.1618,11.135,11.1484,179198.0
2018-10-26 12:50:00,16.63,16.68,16.62,16.68,167896.0,11.1484,11.1819,11.1417,11.1819,167896.0
2018-10-26 12:55:00,16.68,16.68,16.58,16.62,137759.0,11.1819,11.1819,11.1149,11.1417,137759.0
2018-10-26 13:00:00,16.62,16.72,16.61,16.71,197611.0,11.1417,11.2088,11.135,11.202,197611.0
2018-10-26 13:05:00,16.71,16.75,16.7,16.7,361693.0,11.202,11.2289,11.1953,11.1953,361693.0
2018-10-26 13:10:00,16.7,16.75,16.69,16.71,240785.0,11.1953,11.2289,11.1886,11.202,240785.0
2018-10-26 13:15:00,16.7,16.71,16.67,16.7,123612.0,11.1953,11.202,11.1752,11.1953,123612.0
2018-10-26 13:20:00,16.7,16.74,16.68,16.69,120100.0,11.1953,11.2222,11.1819,11.1886,120100.0
2018-10-26 13:25:00,16.69,16.71,16.68,16.69,104856.0,11.1886,11.202,11.1819,11.1886,104856.0
2018-10-26 13:30:00,16.68,16.68,16.62,16.64,174787.0,11.1819,11.1819,11.1417,11.1551,174787.0
2018-10-26 13:35:00,16.64,16.65,16.59,16.61,77213.0,11.1551,11.1618,11.1216,11.135,77213.0
2018-10-26 13:40:00,16.61,16.67,16.6,16.66,65245.0,11.135,11.1752,11.1283,11.1685,65245.0
2018-10-26 13:45:00,16.66,16.67,16.63,16.66,151057.0,11.1685,11.1752,11.1484,11.1685,151057.0
2018-10-26 13:50:00,16.66,16.69,16.63,16.69,103354.0,11.1685,11.1886,11.1484,11.1886,103354.0
2018-10-26 13:55:00,16.69,16.71,16.67,16.68,160903.0,11.1886,11.202,11.1752,11.1819,160903.0
2018-10-26 14:00:00,16.68,16.71,16.6,16.62,149006.0,11.1819,11.202,11.1283,11.1417,149006.0
2018-10-26 14:05:00,16.62,16.64,16.59,16.6,93527.0,11.1417,11.1551,11.1216,11.1283,93527.0
2018-10-26 14:10:00,16.59,16.63,16.55,16.57,1734684.0,11.1216,11.1484,11.0948,11.1082,1734684.0
2018-10-26 14:15:00,16.57,16.6,16.55,16.6,180194.0,11.1082,11.1283,11.0948,11.1283,180194.0
2018-10-26 14:20:00,16.6,16.61,16.54,16.58,155011.0,11.1283,11.135,11.0881,11.1149,155011.0
2018-10-26 14:25:00,16.59,16.64,16.59,16.6,192936.0,11.1216,11.1551,11.1216,11.1283,192936.0
2018-10-26 14:30:00,16.6,16.63,16.58,16.62,125732.0,11.1283,11.1484,11.1149,11.1417,125732.0
2018-10-26 14:35:00,16.61,16.65,16.6,16.64,318444.0,11.135,11.1618,11.1283,11.1551,318444.0
2018-10-26 14:40:00,16.64,16.65,16.59,16.6,113225.0,11.1551,11.1618,11.1216,11.1283,113225.0
2018-10-26 14:45:00,16.6,16.61,16.55,16.56,221831.0,11.1283,11.135,11.0948,11.1015,221831.0
2018-10-26 14:50:00,16.57,16.58,16.5,16.51,157709.0,11.1082,11.1149,11.0613,11.068,157709.0
2018-10-26 14:55:00,16.51,16.52,16.46,16.48,322454.0,11.068,11.0747,11.0345,11.0479,322454.0
2018-10-26 15:00:00,16.48,16.53,16.46,16.53,339983.0,11.0479,11.0814,11.0345,11.0814,339983.0
2018-10-26 15:05:00,16.52,16.55,16.51,16.51,1016536.0,11.0747,11.0948,11.068,11.068,1016536.0
2018-10-26 15:10:00,16.52,16.54,16.43,16.47,272401.0,11.0747,11.0881,11.0143,11.0412,272401.0
2018-10-26 15:15:00,16.46,16.52,16.46,16.51,164627.0,11.0345,11.0747,11.0345,11.068,164627.0
2018-10-26 15:20:00,16.5,16.56,16.5,16.53,312449.0,11.0613,11.1015,11.0613,11.0814,312449.0
2018-10-26 15:25:00,16.54,16.54,16.49,16.52,232884.0,11.0881,11.0881,11.0546,11.0747,232884.0
2018-10-26 15:30:00,16.52,16.53,16.49,16.52,678338.0,11.0747,11.0814,11.0546,11.0747,678338.0
2018-10-26 15:35:00,16.52,16.59,16.49,16.55,307477.0,11.0747,11.1216,11.0546,11.0948,307477.0
2018-10-26 15:40:00,16.54,16.56,16.49,16.5,454093.0,11.0881,11.1015,11.0546,11.0613,454093.0
2018-10-26 15:45:00,16.5,16.63,16.5,16.6,537146.0,11.0613,11.1484,11.0613,11.1283,537146.0
2018-10-26 15:50:00,16.6,16.66,16.59,16.64,628382.0,11.1283,11.1685,11.1216,11.1551,628382.0
2018-10-26 15:55:00,16.63,16.63,16.57,16.59,1685805.0,11.1484,11.1484,11.1082,11.1216,1685805.0
2018-10-29 09:30:00,16.72,16.8,16.71,16.75,311796.0,11.2088,11.2624,11.202,11.2289,311796.0
2018-10-29 09:35:00,16.74,16.8,16.73,16.76,139068.0,11.2222,11.2624,11.2155,11.2356,139068.0
2018-10-29 09:40:00,16.76,16.85,16.76,16.81,105381.0,11.2356,11.2959,11.2356,11.2691,105381.0
2018-10-29 09:45:00,16.81,16.82,16.76,16.77,140170.0,11.2691,11.2758,11.2356,11.2423,140170.0
2018-10-29 09:50:00,16.76,16.77,16.7,16.75,95795.0,11.2356,11.2423,11.1953,11.2289,95795.0
2018-10-29 09:55:00,16.74,16.75,16.71,16.72,78774.0,11.2222,11.2289,11.202,11.2088,78774.0
2018-10-29 10:00:00,16.72,16.82,16.72,16.8,196907.0,11.2088,11.2758,11.2088,11.2624,196907.0
2018-10-29 10:05:00,16.8,16.84,16.78,16.78,142627.0,11.2624,11.2892,11.249,11.249,142627.0
2018-10-29 10:10:00,16.79,16.8,16.75,16.79,132843.0,11.2557,11.2624,11.2289,11.2557,132843.0
2018-10-29 10:15:00,16.78,16.8,16.75,16.8,107490.0,11.249,11.2624,11.2289,11.2624,107490.0
2018-10-29 10:20:00,16.8,16.82,16.78,16.82,144615.0,11.2624,11.2758,11.249,11.2758,144615.0
2018-10-29 10:25:00,16.82,16.83,16.79,16.8,141804.0,11.2758,11.2825,11.2557,11.2624,141804.0
2018-10-29 10:30:00,16.8,16.8,16.76,16.79,115649.0,11.2624,11.2624,11.2356,11.2557,115649.0
2018-10-29 10:35:00,16.78,16.79,16.76,16.77,170236.0,11.249,11.2557,11.2356,11.2423,170236.0
2018-10-29 10:40:00,16.77,16.79,16.76,16.78,81804.0,11.2423,11.2557,11.2356,11.249,81804.0
2018-10-29 10:45:00,16.78,16.78,16.73,16.76,197626.0,11.249,11.249,11.2155,11.2356,197626.0
2018-10-29 10:50:00,16.75,16.79,16.75,16.79,97417.0,11.2289,11.2557,11.2289,11.2557,97417.0
2018-10-29 10:55:00,16.78,16.79,16.75,16.75,90101.0,11.249,11.2557,11.2289,11.2289,90101.0
2018-10-29 11:00:00,16.76,16.78,16.74,16.75,114561.0,11.2356,11.249,11.2222,11.2289,114561.0
2018-10-29 11:05:00,16.74,16.75,16.72,16.72,113912.0,11.2222,11.2289,11.2088,11.2088,113912.0
2018-10-29 11:10:00,16.72,16.73,16.67,16.68,134919.0,11.2088,11.2155,11.1752,11.1819,134919.0
2018-10-29 11:15:00,16.68,16.69,16.66,16.67,87833.0,11.1819,11.1886,11.1685,11.1752,87833.0
2018-10-29 11:20:00,16.67,16.71,16.66,16.71,103361.0,11.1752,11.202,11.1685,11.202,103361.0
2018-10-29 11:25:00,16.71,16.76,16.7,16.76,92022.0,11.202,11.2356,11.1953,11.2356,92022.0
2018-10-29 11:30:00,16.76,16.76,16.73,16.76,99787.0,11.2356,11.2356,11.2155,11.2356,99787.0
2018-10-29 11:35:00,16.76,16.78,16.75,16.78,87779.0,11.2356,11.249,11.2289,11.249,87779.0
2018-10-29 11:40:00,16.78,16.83,16.77,16.83,92462.0,11.249,11.2825,11.2423,11.2825,92462.0
2018-10-29 11:45:00,16.83,16.86,16.81,16.83,122852.0,11.2825,11.3026,11.2691,11.2825,122852.0
2018-10-29 11:50:00,16.82,16.83,16.77,16.78,68440.0,11.2758,11.2825,11.2423,11.249,68440.0
2018-10-29 11:55:00,16.77,16.81,16.76,16.79,217854.0,11.2423,11.2691,11.2356,11.2557,217854.0
2018-10-29 12:00:00,16.79,16.83,16.77,16.82,171349.0,11.2557,11.2825,11.2423,11.2758,171349.0
2018-10-29 12:05:00,16.83,16.83,16.78,16.79,181693.0,11.2825,11.2825,11.249,11.2557,181693.0
2018-10-29 12:10:00,16.79,16.79,16.74,16.75,156471.0,11.2557,11.2557,11.2222,11.2289,156471.0
2018-10-29 12:15:00,16.75,16.76,16.73,16.75,171171.0,11.2289,11.2356,11.2155,11.2289,171171.0
2018-10-29 12:20:00,16.75,16.77,16.69,16.73,217721.0,11.2289,11.2423,11.1886,11.2155,217721.0
2018-10-29 12:25:00,16.73,16.74,16.69,16.72,127414.0,11.2155,11.2222,11.1886,11.2088,127414.0
2018-10-29 12:30:00,16.71,16.72,16.69,16.7,83764.0,11.202,11.2088,11.1886,11.1953,83764.0
2018-10-29 12:35:00,16.7,16.73,16.69,16.71,84552.0,11.1953,11.2155,11.1886,11.202,84552.0
2018-10-29 12:40:00,16.72,16.75,16.71,16.75,121350.0,11.2088,11.2289,11.202,11.2289,121350.0
2018-10-29 12:45:00,16.75,16.77,16.73,16.73,91377.0,11.2289,11.2423,11.2155,11.2155,91377.0
2018-10-29 12:50:00,16.73,16.74,16.7,16.71,116734.0,11.2155,11.2222,11.1953,11.202,116734.0
2018-10-29 12:55:00,16.7,16.71,16.66,16.68,110782.0,11.1953,11.202,11.1685,11.1819,110782.0
2018-10-29 13:00:00,16.68,16.75,16.68,16.74,116465.0,11.1819,11.2289,11.1819,11.2222,116465.0
2018-10-29 13:05:00,16.74,16.77,16.73,16.77,63892.0,11.2222,11.2423,11.2155,11.2423,63892.0
2018-10-29 13:10:00,16.77,16.77,16.73,16.76,92611.0,11.2423,11.2423,11.2155,11.2356,92611.0
2018-10-29 13:15:00,16.75,16.77,16.73,16.75,105074.0,11.2289,11.2423,11.2155,11.2289,105074.0
2018-10-29 13:20:00,16.75,16.76,16.73,16.75,74718.0,11.2289,11.2356,11.2155,11.2289,74718.0
2018-10-29 13:25:00,16.75,16.75,16.72,16.73,126018.0,11.2289,11.2289,11.2088,11.2155,126018.0
2018-10-29 13:30:00,16.73,16.79,16.72,16.79,61115.0,11.2155,11.2557,11.2088,11.2557,61115.0
2018-10-29 13:35:00,16.78,16.82,16.77,16.82,125599.0,11.249,11.2758,11.2423,11.2758,125599.0
2018-10-29 13:40:00,16.82,16.84,16.78,16.84,190957.0,11.2758,11.2892,11.249,11.2892,190957.0
2018-10-29 13:45:00,16.83,16.85,16.79,16.82,160525.0,11.2825,11.2959,11.2557,11.2758,160525.0
2018-10-29 13:50:00,16.82,16.87,16.81,16.85,150449.0,11.2758,11.3093,11.2691,11.2959,150449.0
2018-10-29 13:55:00,16.84,16.85,16.81,16.81,98370.0,11.2892,11.2959,11.2691,11.2691,98370.0
2018-10-29 14:00:00,16.81,16.85,16.8,16.85,206437.0,11.2691,11.2959,11.2624,11.2959,206437.0
2018-10-29 14:05:00,16.84,16.84,16.79,16.81,96122.0,11.2892,11.2892,11.2557,11.2691,96122.0
2018-10-29 14:10:00,16.8,16.81,16.73,16.76,155964.0,11.2624,11.2691,11.2155,11.2356,155964.0
2018-10-29 14:15:00,16.76,16.77,16.72,16.75,188467.0,11.2356,11.2423,11.2088,11.2289,188467.0
2018-10-29 14:20:00,16.75,16.77,16.74,16.76,134741.0,11.2289,11.2423,11.2222,11.2356,134741.0
2018-10-29 14:25:00,16.75,16.78,16.75,16.75,136828.0,11.2289,11.249,11.2289,11.2289,136828.0
2018-10-29 14:30:00,16.75,16.76,16.71,16.71,115132.0,11.2289,11.2356,11.202,11.202,115132.0
2018-10-29 14:35:00,16.71,16.75,16.68,16.69,285451.0,11.202,11.2289,11.1819,11.1886,285451.0
2018-10-29 14:40:00,16.69,16.75,16.68,16.73,222437.0,11.1886,11.2289,11.1819,11.2155,222437.0
2018-10-29 14:45:00,16.74,16.75,16.68,16.68,184824.0,11.2222,11.2289,11.1819,11.1819,184824.0
2018-10-29 14:50:00,16.68,16.69,16.63,16.64,153637.0,11.1819,11.1886,11.1484,11.1551,153637.0
2018-10-29 14:55:00,16.64,16.67,16.63,16.66,222088.0,11.1551,11.1752,11.1484,11.1685,222088.0
2018-10-29 15:00:00,16.66,16.66,16.59,16.6,495355.0,11.1685,11.1685,11.1216,11.1283,495355.0
2018-10-29 15:05:00,16.6,16.61,16.53,16.54,444289.0,11.1283,11.135,11.0814,11.0881,444289.0
2018-10-29 15:10:00,16.54,16.55,16.44,16.44,575575.0,11.0881,11.0948,11.021,11.021,575575.0
2018-10-29 15:15:00,16.45,16.5,16.42,16.48,546124.0,11.0277,11.0613,11.0076,11.0479,546124.0
2018-10-29 15:20:00,16.48,16.48,16.4,16.45,235399.0,11.0479,11.0479,10.9942,11.0277,235399.0
2018-10-29 15:25:00,16.44,16.5,16.43,16.48,557619.0,11.021,11.0613,11.0143,11.0479,557619.0
2018-10-29 15:30:00,16.47,16.49,16.43,16.46,514899.0,11.0412,11.0546,11.0143,11.0345,514899.0
2018-10-29 15:35:00,16.46,16.47,16.4,16.4,361321.0,11.0345,11.0412,10.9942,10.9942,361321.0
2018-10-29 15:40:00,16.4,16.4,16.28,16.29,556573.0,10.9942,10.9942,10.9138,10.9205,556573.0
2018-10-29 15:45:00,16.29,16.47,16.28,16.44,374733.0,10.9205,11.0412,10.9138,11.021,374733.0
2018-10-29 15:50:00,16.44,16.48,16.43,16.46,581233.0,11.021,11.0479,11.0143,11.0345,581233.0
2018-10-29 15:55:00,16.46,16.48,16.41,16.46,1036118.0,11.0345,11.0479,11.0009,11.0345,1036118.0
2018-10-30 09:30:00,16.27,16.45,16.27,16.41,484842.0,11.0372,11.1593,11.0372,11.1322,484842.0
2018-10-30 09:35:00,16.41,16.5,16.38,16.48,187776.0,11.1322,11.1933,11.1119,11.1797,187776.0
2018-10-30 09:40:00,16.49,16.6,16.48,16.53,233827.0,11.1865,11.2611,11.1797,11.2136,233827.0
2018-10-30 09:45:00,16.53,16.56,16.47,16.54,191698.0,11.2136,11.234,11.1729,11.2204,191698.0
2018-10-30 09:50:00,16.54,16.56,16.5,16.54,159434.0,11.2204,11.234,11.1933,11.2204,159434.0
2018-10-30 09:55:00,16.53,16.59,16.52,16.57,144632.0,11.2136,11.2543,11.2068,11.2407,144632.0
2018-10-30 10:00:00,16.57,16.59,16.54,16.55,215247.0,11.2407,11.2543,11.2204,11.2272,215247.0
2018-10-30 10:05:00,16.56,16.59,16.52,16.53,149594.0,11.234,11.2543,11.2068,11.2136,149594.0
2018-10-30 10:10:00,16.53,16.54,16.45,16.48,207943.0,11.2136,11.2204,11.1593,11.1797,207943.0
2018-10-30 10:15:00,16.49,16.53,16.45,16.46,110325.0,11.1865,11.2136,11.1593,11.1661,110325.0
2018-10-30 10:20:00,16.46,16.49,16.43,16.43,90440.0,11.1661,11.1865,11.1458,11.1458,90440.0
2018-10-30 10:25:00,16.43,16.44,16.4,16.42,74908.0,11.1458,11.1526,11.1254,11.139,74908.0
2018-10-30 10:30:00,16.43,16.44,16.4,16.44,173119.0,11.1458,11.1526,11.1254,11.1526,173119.0
2018-10-30 10:35:00,16.44,16.44,16.36,16.36,95455.0,11.1526,11.1526,11.0983,11.0983,95455.0
2018-10-30 10:40:00,16.36,16.36,16.31,16.32,95751.0,11.0983,11.0983,11.0644,11.0712,95751.0
2018-10-30 10:45:00,16.31,16.33,16.29,16.29,211713.0,11.0644,11.0779,11.0508,11.0508,211713.0
2018-10-30 10:50:00,16.3,16.34,16.27,16.31,196110.0,11.0576,11.0847,11.0372,11.0644,196110.0
2018-10-30 10:55:00,16.32,16.37,16.3,16.35,73450.0,11.0712,11.1051,11.0576,11.0915,73450.0
2018-10-30 11:00:00,16.35,16.36,16.31,16.34,136425.0,11.0915,11.0983,11.0644,11.0847,136425.0
2018-10-30 11:05:00,16.34,16.39,16.33,16.38,86418.0,11.0847,11.1186,11.0779,11.1119,86418.0
2018-10-30 11:10:00,16.38,16.39,16.35,16.37,168068.0,11.1119,11.1186,11.0915,11.1051,168068.0
2018-10-30 11:15:00,16.37,16.37,16.34,16.35,94256.0,11.1051,11.1051,11.0847,11.0915,94256.0
2018-10-30 11:20:00,16.35,16.4,16.34,16.38,121456.0,11.0915,11.1254,11.0847,11.1119,121456.0
2018-10-30 11:25:00,16.38,16.46,16.37,16.44,197767.0,11.1119,11.1661,11.1051,11.1526,197767.0
2018-10-30 11:30:00,16.45,16.48,16.43,16.45,116793.0,11.1593,11.1797,11.1458,11.1593,116793.0
2018-10-30 11:35:00,16.46,16.52,16.45,16.51,176516.0,11.1661,11.2068,11.1593,11.2,176516.0
2018-10-30 11:40:00,16.51,16.56,16.5,16.53,117867.0,11.2,11.234,11.1933,11.2136,117867.0
2018-10-30 11:45:00,16.53,16.58,16.52,16.58,146868.0,11.2136,11.2475,11.2068,11.2475,146868.0
2018-10-30 11:50:00,16.57,16.58,16.53,16.53,128026.0,11.2407,11.2475,11.2136,11.2136,128026.0
2018-10-30 11:55:00,16.54,16.54,16.5,16.5,145162.0,11.2204,11.2204,11.1933,11.1933,145162.0
2018-10-30 12:00:00,16.5,16.53,16.48,16.48,139783.0,11.1933,11.2136,11.1797,11.1797,139783.0
2018-10-30 12:05:00,16.49,16.55,16.48,16.52,120233.0,11.1865,11.2272,11.1797,11.2068,120233.0
2018-10-30 12:10:00,16.53,16.55,16.49,16.52,102419.0,11.2136,11.2272,11.1865,11.2068,102419.0
2018-10-30 12:15:00,16.51,16.53,16.49,16.51,87731.0,11.2,11.2136,11.1865,11.2,87731.0
2018-10-30 12:20:00,16.51,16.52,16.48,16.5,68225.0,11.2,11.2068,11.1797,11.1933,68225.0
2018-10-30 12:25:00,16.49,16.53,16.48,16.52,184603.0,11.1865,11.2136,11.1797,11.2068,184603.0
2018-10-30 12:30:00,16.53,16.53,16.48,16.5,143100.0,11.2136,11.2136,11.1797,11.1933,143100.0
2018-10-30 12:35:00,16.5,16.51,16.49,16.51,98510.0,11.1933,11.2,11.1865,11.2,98510.0
2018-10-30 12:40:00,16.5,16.51,16.48,16.5,76914.0,11.1933,11.2,11.1797,11.1933,76914.0
2018-10-30 12:45:00,16.5,16.54,16.49,16.54,86010.0,11.1933,11.2204,11.1865,11.2204,86010.0
2018-10-30 12:50:00,16.54,16.56,16.53,16.55,92939.0,11.2204,11.234,11.2136,11.2272,92939.0
2018-10-30 12:55:00,16.55,16.55,16.47,16.49,87482.0,11.2272,11.2272,11.1729,11.1865,87482.0
2018-10-30 13:00:00,16.49,16.49,16.46,16.48,91948.0,11.1865,11.1865,11.1661,11.1797,91948.0
2018-10-30 13:05:00,16.48,16.49,16.45,16.47,106686.0,11.1797,11.1865,11.1593,11.1729,106686.0
2018-10-30 13:10:00,16.46,16.47,16.42,16.42,94344.0,11.1661,11.1729,11.139,11.139,94344.0
2018-10-30 13:15:00,16.42,16.48,16.42,16.47,75339.0,11.139,11.1797,11.139,11.1729,75339.0
2018-10-30 13:20:00,16.46,16.5,16.45,16.47,93462.0,11.1661,11.1933,11.1593,11.1729,93462.0
2018-10-30 13:25:00,16.47,16.47,16.42,16.43,85912.0,11.1729,11.1729,11.139,11.1458,85912.0
2018-10-30 13:30:00,16.43,16.43,16.38,16.39,92582.0,11.1458,11.1458,11.1119,11.1186,92582.0
2018-10-30 13:35:00,16.39,16.41,16.36,16.37,131292.0,11.1186,11.1322,11.0983,11.1051,131292.0
2018-10-30 13:40:00,16.37,16.4,16.36,16.39,206390.0,11.1051,11.1254,11.0983,11.1186,206390.0
2018-10-30 13:45:00,16.4,16.43,16.38,16.42,125601.0,11.1254,11.1458,11.1119,11.139,125601.0
2018-10-30 13:50:00,16.42,16.43,16.39,16.39,101356.0,11.139,11.1458,11.1186,11.1186,101356.0
2018-10-30 13:55:00,16.39,16.46,16.39,16.46,140110.0,11.1186,11.1661,11.1186,11.1661,140110.0
2018-10-30 14:00:00,16.46,16.46,16.43,16.45,219828.0,11.1661,11.1661,11.1458,11.1593,219828.0
2018-10-30 14:05:00,16.46,16.47,16.43,16.43,165778.0,11.1661,11.1729,11.1458,11.1458,165778.0
2018-10-30 14:10:00,16.43,16.46,16.41,16.44,230475.0,11.1458,11.1661,11.1322,11.1526,230475.0
2018-10-30 14:15:00,16.44,16.46,16.42,16.45,170209.0,11.1526,11.1661,11.139,11.1593,170209.0
2018-10-30 14:20:00,16.46,16.54,16.46,16.53,252899.0,11.1661,11.2204,11.1661,11.2136,252899.0
2018-10-30 14:25:00,16.53,16.56,16.49,16.52,299567.0,11.2136,11.234,11.1865,11.2068,299567.0
2018-10-30 14:30:00,16.52,16.55,16.48,16.54,369032.0,11.2068,11.2272,11.1797,11.2204,369032.0
2018-10-30 14:35:00,16.54,16.54,16.49,16.5,262512.0,11.2204,11.2204,11.1865,11.1933,262512.0
2018-10-30 14:40:00,16.5,16.55,16.5,16.54,248110.0,11.1933,11.2272,11.1933,11.2204,248110.0
2018-10-30 14:45:00,16.55,16.56,16.53,16.55,145986.0,11.2272,11.234,11.2136,11.2272,145986.0
2018-10-30 14:50:00,16.55,16.62,16.55,16.59,324062.0,11.2272,11.2747,11.2272,11.2543,324062.0
2018-10-30 14:55:00,16.59,16.65,16.58,16.62,295961.0,11.2543,11.295,11.2475,11.2747,295961.0
2018-10-30 15:00:00,16.62,16.62,16.54,16.57,264996.0,11.2747,11.2747,11.2204,11.2407,264996.0
2018-10-30 15:05:00,16.57,16.6,16.56,16.58,371739.0,11.2407,11.2611,11.234,11.2475,371739.0
2018-10-30 15:10:00,16.57,16.64,16.57,16.6,361872.0,11.2407,11.2882,11.2407,11.2611,361872.0
2018-10-30 15:15:00,16.6,16.63,16.58,16.58,286369.0,11.2611,11.2815,11.2475,11.2475,286369.0
2018-10-30 15:20:00,16.58,16.59,16.55,16.58,283101.0,11.2475,11.2543,11.2272,11.2475,283101.0
2018-10-30 15:25:00,16.59,16.66,16.57,16.64,409225.0,11.2543,11.3018,11.2407,11.2882,409225.0
2018-10-30 15:30:00,16.64,16.69,16.63,16.68,938160.0,11.2882,11.3222,11.2815,11.3154,938160.0
2018-10-30 15:35:00,16.67,16.69,16.65,16.69,521001.0,11.3086,11.3222,11.295,11.3222,521001.0
2018-10-30 15:40:00,16.69,16.71,16.67,16.69,548518.0,11.3222,11.3357,11.3086,11.3222,548518.0
2018-10-30 15:45:00,16.69,16.77,16.67,16.67,1145469.0,11.3222,11.3764,11.3086,11.3086,1145469.0
2018-10-30 15:50:00,16.68,16.76,16.67,16.76,841862.0,11.3154,11.3696,11.3086,11.3696,841862.0
2018-10-30 15:55:00,16.75,16.78,16.74,16.75,1837444.0,11.3629,11.3832,11.3561,11.3629,1837444.0
2018-10-31 09:30:00,16.89,16.98,16.86,16.96,422759.0,11.4578,11.5189,11.4375,11.5053,422759.0
2018-10-31 09:35:00,16.97,17.01,16.83,16.88,267348.0,11.5121,11.5392,11.4171,11.451,267348.0
2018-10-31 09:40:00,16.89,16.93,16.86,16.87,346307.0,11.4578,11.485,11.4375,11.4443,346307.0
2018-10-31 09:45:00,16.86,16.9,16.83,16.87,217717.0,11.4375,11.4646,11.4171,11.4443,217717.0
2018-10-31 09:50:00,16.87,16.92,16.86,16.87,165776.0,11.4443,11.4782,11.4375,11.4443,165776.0
2018-10-31 09:55:00,16.88,16.91,16.83,16.89,131465.0,11.451,11.4714,11.4171,11.4578,131465.0
2018-10-31 10:00:00,16.89,16.94,16.87,16.94,196776.0,11.4578,11.4918,11.4443,11.4918,196776.0
2018-10-31 10:05:00,16.94,16.95,16.9,16.94,147963.0,11.4918,11.4985,11.4646,11.4918,147963.0
2018-10-31 10:10:00,16.93,16.98,16.91,16.91,200114.0,11.485,11.5189,11.4714,11.4714,200114.0
2018-10-31 10:15:00,16.91,16.97,16.91,16.96,202222.0,11.4714,11.5121,11.4714,11.5053,202222.0
2018-10-31 10:20:00,16.95,16.99,16.94,16.98,177305.0,11.4985,11.5257,11.4918,11.5189,177305.0
2018-10-31 10:25:00,16.99,17.04,16.98,17.03,535802.0,11.5257,11.5596,11.5189,11.5528,535802.0
2018-10-31 10:30:00,17.03,17.09,17.0,17.03,135966.0,11.5528,11.5935,11.5325,11.5528,135966.0
2018-10-31 10:35:00,17.03,17.04,17.0,17.03,220954.0,11.5528,11.5596,11.5325,11.5528,220954.0
2018-10-31 10:40:00,17.04,17.09,17.03,17.09,128658.0,11.5596,11.5935,11.5528,11.5935,128658.0
2018-10-31 10:45:00,17.09,17.1,17.04,17.05,260897.0,11.5935,11.6003,11.5596,11.5664,260897.0
2018-10-31 10:50:00,17.05,17.06,17.0,17.02,209647.0,11.5664,11.5732,11.5325,11.546,209647.0
2018-10-31 10:55:00,17.02,17.07,17.01,17.03,231915.0,11.546,11.5799,11.5392,11.5528,231915.0
2018-10-31 11:00:00,17.03,17.06,17.02,17.03,461604.0,11.5528,11.5732,11.546,11.5528,461604.0
2018-10-31 11:05:00,17.03,17.07,17.02,17.06,301741.0,11.5528,11.5799,11.546,11.5732,301741.0
2018-10-31 11:10:00,17.07,17.07,17.01,17.02,237335.0,11.5799,11.5799,11.5392,11.546,237335.0
2018-10-31 11:15:00,17.02,17.08,17.02,17.07,192596.0,11.546,11.5867,11.546,11.5799,192596.0
2018-10-31 11:20:00,17.07,17.13,17.07,17.13,373323.0,11.5799,11.6206,11.5799,11.6206,373323.0
2018-10-31 11:25:00,17.13,17.16,17.11,17.15,200863.0,11.6206,11.641,11.6071,11.6342,200863.0
2018-10-31 11:30:00,17.16,17.16,17.11,17.13,329605.0,11.641,11.641,11.6071,11.6206,329605.0
2018-10-31 11:35:00,17.13,17.15,17.12,17.14,272830.0,11.6206,11.6342,11.6139,11.6274,272830.0
2018-10-31 11:40:00,17.14,17.15,17.12,17.13,247860.0,11.6274,11.6342,11.6139,11.6206,247860.0
2018-10-31 11:45:00,17.13,17.15,17.1,17.13,99362.0,11.6206,11.6342,11.6003,11.6206,99362.0
2018-10-31 11:50:00,17.13,17.17,17.12,17.14,124959.0,11.6206,11.6478,11.6139,11.6274,124959.0
2018-10-31 11:55:00,17.14,17.19,17.12,17.18,234141.0,11.6274,11.6613,11.6139,11.6546,234141.0
2018-10-31 12:00:00,17.18,17.18,17.09,17.11,368654.0,11.6546,11.6546,11.5935,11.6071,368654.0
2018-10-31 12:05:00,17.1,17.11,17.06,17.09,177646.0,11.6003,11.6071,11.5732,11.5935,177646.0
2018-10-31 12:10:00,17.09,17.1,17.07,17.1,71363.0,11.5935,11.6003,11.5799,11.6003,71363.0
2018-10-31 12:15:00,17.1,17.13,17.06,17.13,206196.0,11.6003,11.6206,11.5732,11.6206,206196.0
2018-10-31 12:20:00,17.13,17.14,17.1,17.13,116091.0,11.6206,11.6274,11.6003,11.6206,116091.0
2018-10-31 12:25:00,17.13,17.15,17.1,17.11,92714.0,11.6206,11.6342,11.6003,11.6071,92714.0
2018-10-31 12:30:00,17.11,17.12,17.1,17.12,145836.0,11.6071,11.6139,11.6003,11.6139,145836.0
2018-10-31 12:35:00,17.12,17.14,17.11,17.14,56073.0,11.6139,11.6274,11.6071,11.6274,56073.0
2018-10-31 12:40:00,17.14,17.16,17.12,17.14,156711.0,11.6274,11.641,11.6139,11.6274,156711.0
2018-10-31 12:45:00,17.14,17.16,17.13,17.14,88044.0,11.6274,11.641,11.6206,11.6274,88044.0
2018-10-31 12:50:00,17.14,17.15,17.1,17.12,97770.0,11.6274,11.6342,11.6003,11.6139,97770.0
2018-10-31 12:55:00,17.12,17.16,17.11,17.16,109617.0,11.6139,11.641,11.6071,11.641,109617.0
2018-10-31 13:00:00,17.16,17.17,17.14,17.14,70372.0,11.641,11.6478,11.6274,11.6274,70372.0
2018-10-31 13:05:00,17.14,17.16,17.14,17.14,130383.0,11.6274,11.641,11.6274,11.6274,130383.0
2018-10-31 13:10:00,17.14,17.2,17.14,17.16,108518.0,11.6274,11.6681,11.6274,11.641,108518.0
2018-10-31 13:15:00,17.16,17.18,17.15,17.16,81531.0,11.641,11.6546,11.6342,11.641,81531.0
2018-10-31 13:20:00,17.16,17.18,17.16,17.17,57360.0,11.641,11.6546,11.641,11.6478,57360.0
2018-10-31 13:25:00,17.17,17.18,17.15,17.15,99891.0,11.6478,11.6546,11.6342,11.6342,99891.0
2018-10-31 13:30:00,17.16,17.17,17.15,17.16,110108.0,11.641,11.6478,11.6342,11.641,110108.0
2018-10-31 13:35:00,17.15,17.16,17.15,17.16,156058.0,11.6342,11.641,11.6342,11.641,156058.0
2018-10-31 13:40:00,17.15,17.18,17.13,17.18,166597.0,11.6342,11.6546,11.6206,11.6546,166597.0
2018-10-31 13:45:00,17.18,17.19,17.15,17.16,77695.0,11.6546,11.6613,11.6342,11.641,77695.0
2018-10-31 13:50:00,17.15,17.16,17.13,17.13,71331.0,11.6342,11.641,11.6206,11.6206,71331.0
2018-10-31 13:55:00,17.14,17.14,17.11,17.12,40084.0,11.6274,11.6274,11.6071,11.6139,40084.0
2018-10-31 14:00:00,17.12,17.12,17.09,17.1,238613.0,11.6139,11.6139,11.5935,11.6003,238613.0
2018-10-31 14:05:00,17.11,17.12,17.1,17.1,61042.0,11.6071,11.6139,11.6003,11.6003,61042.0
2018-10-31 14:10:00,17.11,17.13,17.1,17.13,90447.0,11.6071,11.6206,11.6003,11.6206,90447.0
2018-10-31 14:15:00,17.13,17.15,17.12,17.12,146103.0,11.6206,11.6342,11.6139,11.6139,146103.0
2018-10-31 14:20:00,17.13,17.13,17.1,17.11,82060.0,11.6206,11.6206,11.6003,11.6071,82060.0
2018-10-31 14:25:00,17.1,17.12,17.08,17.12,192608.0,11.6003,11.6139,11.5867,11.6139,192608.0
2018-10-31 14:30:00,17.12,17.12,17.09,17.11,138166.0,11.6139,11.6139,11.5935,11.6071,138166.0
2018-10-31 14:35:00,17.11,17.12,17.08,17.09,157150.0,11.6071,11.6139,11.5867,11.5935,157150.0
2018-10-31 14:40:00,17.09,17.12,17.08,17.1,149025.0,11.5935,11.6139,11.5867,11.6003,149025.0
2018-10-31 14:45:00,17.11,17.12,17.09,17.11,276848.0,11.6071,11.6139,11.5935,11.6071,276848.0
2018-10-31 14:50:00,17.1,17.14,17.09,17.13,135594.0,11.6003,11.6274,11.5935,11.6206,135594.0
2018-10-31 14:55:00,17.14,17.15,17.13,17.15,87835.0,11.6274,11.6342,11.6206,11.6342,87835.0
2018-10-31 15:00:00,17.15,17.16,17.12,17.14,219737.0,11.6342,11.641,11.6139,11.6274,219737.0
2018-10-31 15:05:00,17.14,17.15,17.13,17.13,181677.0,11.6274,11.6342,11.6206,11.6206,181677.0
2018-10-31 15:10:00,17.13,17.15,17.12,17.15,249737.0,11.6206,11.6342,11.6139,11.6342,249737.0
2018-10-31 15:15:00,17.14,17.16,17.12,17.15,129609.0,11.6274,11.641,11.6139,11.6342,129609.0
2018-10-31 15:20:00,17.14,17.15,17.12,17.14,259025.0,11.6274,11.6342,11.6139,11.6274,259025.0
2018-10-31 15:25:00,17.14,17.14,17.09,17.13,444535.0,11.6274,11.6274,11.5935,11.6206,444535.0
2018-10-31 15:30:00,17.13,17.15,17.11,17.12,512181.0,11.6206,11.6342,11.6071,11.6139,512181.0
2018-10-31 15:35:00,17.12,17.12,17.04,17.05,395056.0,11.6139,11.6139,11.5596,11.5664,395056.0
2018-10-31 15:40:00,17.04,17.06,17.0,17.0,502245.0,11.5596,11.5732,11.5325,11.5325,502245.0
2018-10-31 15:45:00,17.01,17.03,16.98,17.02,527695.0,11.5392,11.5528,11.5189,11.546,527695.0
2018-10-31 15:50:00,17.01,17.03,16.99,17.01,575616.0,11.5392,11.5528,11.5257,11.5392,575616.0
2018-10-31 15:55:00,17.01,17.04,17.0,17.02,1001938.0,11.5392,11.5596,11.5325,11.546,1001938.0
2018-11-01 09:30:00,17.09,17.1,16.97,17.01,329790.0,11.5935,11.6003,11.5121,11.5392,329790.0
2018-11-01 09:35:00,17.02,17.08,17.01,17.05,161114.0,11.546,11.5867,11.5392,11.5664,161114.0
2018-11-01 09:40:00,17.05,17.06,16.99,17.03,224464.0,11.5664,11.5732,11.5257,11.5528,224464.0
2018-11-01 09:45:00,17.03,17.03,16.97,17.0,231869.0,11.5528,11.5528,11.5121,11.5325,231869.0
2018-11-01 09:50:00,17.01,17.07,16.97,17.06,252605.0,11.5392,11.5799,11.5121,11.5732,252605.0
2018-11-01 09:55:00,17.07,17.12,17.06,17.12,138650.0,11.5799,11.6139,11.5732,11.6139,138650.0
2018-11-01 10:00:00,17.12,17.12,17.05,17.09,116334.0,11.6139,11.6139,11.5664,11.5935,116334.0
2018-11-01 10:05:00,17.09,17.12,17.05,17.12,128563.0,11.5935,11.6139,11.5664,11.6139,128563.0
2018-11-01 10:10:00,17.12,17.24,17.12,17.21,295997.0,11.6139,11.6953,11.6139,11.6749,295997.0
2018-11-01 10:15:00,17.21,17.27,17.21,17.23,347101.0,11.6749,11.7156,11.6749,11.6885,347101.0
2018-11-01 10:20:00,17.23,17.24,17.19,17.21,86924.0,11.6885,11.6953,11.6613,11.6749,86924.0
2018-11-01 10:25:00,17.21,17.28,17.21,17.28,235441.0,11.6749,11.7224,11.6749,11.7224,235441.0
2018-11-01 10:30:00,17.28,17.35,17.26,17.35,281730.0,11.7224,11.7699,11.7088,11.7699,281730.0
2018-11-01 10:35:00,17.35,17.35,17.31,17.33,269680.0,11.7699,11.7699,11.7428,11.7563,269680.0
2018-11-01 10:40:00,17.33,17.34,17.28,17.29,89255.0,11.7563,11.7631,11.7224,11.7292,89255.0
2018-11-01 10:45:00,17.29,17.32,17.27,17.28,83280.0,11.7292,11.7495,11.7156,11.7224,83280.0
2018-11-01 10:50:00,17.28,17.32,17.28,17.29,69579.0,11.7224,11.7495,11.7224,11.7292,69579.0
2018-11-01 10:55:00,17.28,17.29,17.25,17.28,79290.0,11.7224,11.7292,11.702,11.7224,79290.0
2018-11-01 11:00:00,17.29,17.31,17.21,17.22,88878.0,11.7292,11.7428,11.6749,11.6817,88878.0
2018-11-01 11:05:00,17.23,17.25,17.2,17.22,102972.0,11.6885,11.702,11.6681,11.6817,102972.0
2018-11-01 11:10:00,17.23,17.25,17.2,17.24,103415.0,11.6885,11.702,11.6681,11.6953,103415.0
2018-11-01 11:15:00,17.24,17.25,17.2,17.23,90951.0,11.6953,11.702,11.6681,11.6885,90951.0
2018-11-01 11:20:00,17.23,17.24,17.2,17.23,82253.0,11.6885,11.6953,11.6681,11.6885,82253.0
2018-11-01 11:25:00,17.23,17.23,17.2,17.2,66590.0,11.6885,11.6885,11.6681,11.6681,66590.0
2018-11-01 11:30:00,17.2,17.21,17.12,17.14,205417.0,11.6681,11.6749,11.6139,11.6274,205417.0
2018-11-01 11:35:00,17.14,17.17,17.13,17.14,114722.0,11.6274,11.6478,11.6206,11.6274,114722.0
2018-11-01 11:40:00,17.14,17.15,17.1,17.12,85428.0,11.6274,11.6342,11.6003,11.6139,85428.0
2018-11-01 11:45:00,17.12,17.12,17.04,17.05,354094.0,11.6139,11.6139,11.5596,11.5664,354094.0
2018-11-01 11:50:00,17.05,17.11,17.04,17.1,197329.0,11.5664,11.6071,11.5596,11.6003,197329.0
2018-11-01 11:55:00,17.1,17.12,17.02,17.03,125328.0,11.6003,11.6139,11.546,11.5528,125328.0
2018-11-01 12:00:00,17.03,17.03,16.97,17.0,307890.0,11.5528,11.5528,11.5121,11.5325,307890.0
2018-11-01 12:05:00,17.01,17.09,17.01,17.07,84477.0,11.5392,11.5935,11.5392,11.5799,84477.0
2018-11-01 12:10:00,17.07,17.09,17.05,17.07,71376.0,11.5799,11.5935,11.5664,11.5799,71376.0
2018-11-01 12:15:00,17.08,17.11,17.06,17.1,106373.0,11.5867,11.6071,11.5732,11.6003,106373.0
2018-11-01 12:20:00,17.1,17.11,17.08,17.08,43618.0,11.6003,11.6071,11.5867,11.5867,43618.0
2018-11-01 12:25:00,17.08,17.09,17.06,17.08,74447.0,11.5867,11.5935,11.5732,11.5867,74447.0
2018-11-01 12:30:00,17.08,17.11,17.07,17.07,89211.0,11.5867,11.6071,11.5799,11.5799,89211.0
2018-11-01 12:35:00,17.07,17.08,17.04,17.06,84573.0,11.5799,11.5867,11.5596,11.5732,84573.0
2018-11-01 12:40:00,17.06,17.07,17.03,17.07,45705.0,11.5732,11.5799,11.5528,11.5799,45705.0
2018-11-01 12:45:00,17.07,17.08,17.04,17.08,54631.0,11.5799,11.5867,11.5596,11.5867,54631.0
2018-11-01 12:50:00,17.07,17.1,17.06,17.08,144252.0,11.5799,11.6003,11.5732,11.5867,144252.0
2018-11-01 12:55:00,17.09,17.11,17.07,17.1,79391.0,11.5935,11.6071,11.5799,11.6003,79391.0
2018-11-01 13:00:00,17.09,17.09,17.06,17.07,54163.0,11.5935,11.5935,11.5732,11.5799,54163.0
2018-11-01 13:05:00,17.07,17.07,17.05,17.06,45794.0,11.5799,11.5799,11.5664,11.5732,45794.0
2018-11-01 13:10:00,17.06,17.12,17.05,17.11,104099.0,11.5732,11.6139,11.5664,11.6071,104099.0
2018-11-01 13:15:00,17.11,17.14,17.09,17.13,55173.0,11.6071,11.6274,11.5935,11.6206,55173.0
2018-11-01 13:20:00,17.13,17.13,17.11,17.11,37523.0,11.6206,11.6206,11.6071,11.6071,37523.0
2018-11-01 13:25:00,17.12,17.15,17.1,17.15,68704.0,11.6139,11.6342,11.6003,11.6342,68704.0
2018-11-01 13:30:00,17.14,17.16,17.12,17.16,62085.0,11.6274,11.641,11.6139,11.641,62085.0
2018-11-01 13:35:00,17.15,17.16,17.11,17.12,55357.0,11.6342,11.641,11.6071,11.6139,55357.0
2018-11-01 13:40:00,17.13,17.13,17.1,17.13,75291.0,11.6206,11.6206,11.6003,11.6206,75291.0
2018-11-01 13:45:00,17.13,17.16,17.09,17.12,139390.0,11.6206,11.641,11.5935,11.6139,139390.0
2018-11-01 13:50:00,17.12,17.12,17.1,17.11,48656.0,11.6139,11.6139,11.6003,11.6071,48656.0
2018-11-01 13:55:00,17.1,17.1,17.08,17.08,35692.0,11.6003,11.6003,11.5867,11.5867,35692.0
2018-11-01 14:00:00,17.08,17.13,17.07,17.13,163398.0,11.5867,11.6206,11.5799,11.6206,163398.0
2018-11-01 14:05:00,17.12,17.14,17.11,17.13,118098.0,11.6139,11.6274,11.6071,11.6206,118098.0
2018-11-01 14:10:00,17.13,17.14,17.11,17.12,47940.0,11.6206,11.6274,11.6071,11.6139,47940.0
2018-11-01 14:15:00,17.11,17.11,17.08,17.09,47318.0,11.6071,11.6071,11.5867,11.5935,47318.0
2018-11-01 14:20:00,17.1,17.14,17.09,17.13,55930.0,11.6003,11.6274,11.5935,11.6206,55930.0
2018-11-01 14:25:00,17.14,17.16,17.11,17.12,105753.0,11.6274,11.641,11.6071,11.6139,105753.0
2018-11-01 14:30:00,17.12,17.14,17.11,17.12,82114.0,11.6139,11.6274,11.6071,11.6139,82114.0
2018-11-01 14:35:00,17.12,17.13,17.1,17.13,75014.0,11.6139,11.6206,11.6003,11.6206,75014.0
2018-11-01 14:40:00,17.13,17.17,17.12,17.15,85348.0,11.6206,11.6478,11.6139,11.6342,85348.0
2018-11-01 14:45:00,17.15,17.16,17.14,17.15,53299.0,11.6342,11.641,11.6274,11.6342,53299.0
2018-11-01 14:50:00,17.14,17.15,17.12,17.14,84286.0,11.6274,11.6342,11.6139,11.6274,84286.0
2018-11-01 14:55:00,17.14,17.16,17.14,17.14,44824.0,11.6274,11.641,11.6274,11.6274,44824.0
2018-11-01 15:00:00,17.15,17.17,17.13,17.15,160283.0,11.6342,11.6478,11.6206,11.6342,160283.0
2018-11-01 15:05:00,17.15,17.16,17.14,17.16,98108.0,11.6342,11.641,11.6274,11.641,98108.0
2018-11-01 15:10:00,17.16,17.17,17.15,17.16,62011.0,11.641,11.6478,11.6342,11.641,62011.0
2018-11-01 15:15:00,17.16,17.17,17.15,17.17,78768.0,11.641,11.6478,11.6342,11.6478,78768.0
2018-11-01 15:20:00,17.17,17.17,17.16,17.16,97730.0,11.6478,11.6478,11.641,11.641,97730.0
2018-11-01 15:25:00,17.16,17.19,17.16,17.19,130197.0,11.641,11.6613,11.641,11.6613,130197.0
2018-11-01 15:30:00,17.18,17.2,17.17,17.19,130034.0,11.6546,11.6681,11.6478,11.6613,130034.0
2018-11-01 15:35:00,17.19,17.2,17.18,17.19,149864.0,11.6613,11.6681,11.6546,11.6613,149864.0
2018-11-01 15:40:00,17.2,17.24,17.18,17.23,212841.0,11.6681,11.6953,11.6546,11.6885,212841.0
2018-11-01 15:45:00,17.23,17.24,17.17,17.19,388059.0,11.6885,11.6953,11.6478,11.6613,388059.0
2018-11-01 15:50:00,17.19,17.2,17.17,17.17,230719.0,11.6613,11.6681,11.6478,11.6478,230719.0
2018-11-01 15:55:00,17.18,17.18,17.13,17.16,1020076.0,11.6546,11.6546,11.6206,11.641,1020076.0
2018-11-02 09:30:00,17.23,17.32,17.17,17.19,385189.0,11.6885,11.7495,11.6478,11.6613,385189.0
2018-11-02 09:35:00,17.19,17.21,17.12,17.16,194099.0,11.6613,11.6749,11.6139,11.641,194099.0
2018-11-02 09:40:00,17.15,17.18,17.12,17.13,68330.0,11.6342,11.6546,11.6139,11.6206,68330.0
2018-11-02 09:45:00,17.12,17.13,17.03,17.05,193562.0,11.6139,11.6206,11.5528,11.5664,193562.0
2018-11-02 09:50:00,17.06,17.09,17.05,17.07,178506.0,11.5732,11.5935,11.5664,11.5799,178506.0
2018-11-02 09:55:00,17.07,17.11,17.06,17.07,131171.0,11.5799,11.6071,11.5732,11.5799,131171.0
2018-11-02 10:00:00,17.07,17.09,17.01,17.08,136759.0,11.5799,11.5935,11.5392,11.5867,136759.0
2018-11-02 10:05:00,17.08,17.11,17.06,17.08,74967.0,11.5867,11.6071,11.5732,11.5867,74967.0
2018-11-02 10:10:00,17.08,17.12,17.08,17.1,129512.0,11.5867,11.6139,11.5867,11.6003,129512.0
2018-11-02 10:15:00,17.1,17.11,17.06,17.07,257698.0,11.6003,11.6071,11.5732,11.5799,257698.0
2018-11-02 10:20:00,17.08,17.12,17.07,17.11,127108.0,11.5867,11.6139,11.5799,11.6071,127108.0
2018-11-02 10:25:00,17.1,17.12,17.07,17.07,111129.0,11.6003,11.6139,11.5799,11.5799,111129.0
2018-11-02 10:30:00,17.07,17.1,17.05,17.07,134915.0,11.5799,11.6003,11.5664,11.5799,134915.0
2018-11-02 10:35:00,17.07,17.07,16.96,16.96,177761.0,11.5799,11.5799,11.5053,11.5053,177761.0
2018-11-02 10:40:00,16.97,16.97,16.89,16.91,205959.0,11.5121,11.5121,11.4578,11.4714,205959.0
2018-11-02 10:45:00,16.92,16.99,16.91,16.96,194814.0,11.4782,11.5257,11.4714,11.5053,194814.0
2018-11-02 10:50:00,16.96,17.02,16.95,17.0,67172.0,11.5053,11.546,11.4985,11.5325,67172.0
2018-11-02 10:55:00,17.0,17.02,16.97,17.01,127398.0,11.5325,11.546,11.5121,11.5392,127398.0
2018-11-02 11:00:00,17.02,17.04,16.99,16.99,184514.0,11.546,11.5596,11.5257,11.5257,184514.0
2018-11-02 11:05:00,16.99,17.0,16.92,16.98,162063.0,11.5257,11.5325,11.4782,11.5189,162063.0
2018-11-02 11:10:00,16.98,17.03,16.96,16.98,123149.0,11.5189,11.5528,11.5053,11.5189,123149.0
2018-11-02 11:15:00,16.98,17.0,16.95,16.98,198788.0,11.5189,11.5325,11.4985,11.5189,198788.0
2018-11-02 11:20:00,16.99,17.0,16.94,16.99,65871.0,11.5257,11.5325,11.4918,11.5257,65871.0
2018-11-02 11:25:00,17.0,17.01,16.96,17.01,135617.0,11.5325,11.5392,11.5053,11.5392,135617.0
2018-11-02 11:30:00,17.01,17.03,16.99,17.0,77329.0,11.5392,11.5528,11.5257,11.5325,77329.0
2018-11-02 11:35:00,17.0,17.01,16.96,16.96,151269.0,11.5325,11.5392,11.5053,11.5053,151269.0
2018-11-02 11:40:00,16.97,16.98,16.95,16.98,458804.0,11.5121,11.5189,11.4985,11.5189,458804.0
2018-11-02 11:45:00,16.97,16.98,16.9,16.93,218652.0,11.5121,11.5189,11.4646,11.485,218652.0
2018-11-02 11:50:00,16.93,16.96,16.88,16.88,78419.0,11.485,11.5053,11.451,11.451,78419.0
2018-11-02 11:55:00,16.88,16.9,16.87,16.9,88362.0,11.451,11.4646,11.4443,11.4646,88362.0
2018-11-02 12:00:00,16.91,16.93,16.87,16.88,136345.0,11.4714,11.485,11.4443,11.451,136345.0
2018-11-02 12:05:00,16.88,16.9,16.85,16.86,123200.0,11.451,11.4646,11.4307,11.4375,123200.0
2018-11-02 12:10:00,16.86,16.88,16.8,16.88,274991.0,11.4375,11.451,11.3968,11.451,274991.0
2018-11-02 12:15:00,16.87,16.88,16.85,16.86,74622.0,11.4443,11.451,11.4307,11.4375,74622.0
2018-11-02 12:20:00,16.85,16.86,16.82,16.82,86768.0,11.4307,11.4375,11.4103,11.4103,86768.0
2018-11-02 12:25:00,16.82,16.9,16.82,16.89,113088.0,11.4103,11.4646,11.4103,11.4578,113088.0
2018-11-02 12:30:00,16.89,16.91,16.85,16.85,124107.0,11.4578,11.4714,11.4307,11.4307,124107.0
2018-11-02 12:35:00,16.86,16.9,16.85,16.86,99654.0,11.4375,11.4646,11.4307,11.4375,99654.0
2018-11-02 12:40:00,16.86,16.9,16.85,16.88,193874.0,11.4375,11.4646,11.4307,11.451,193874.0
2018-11-02 12:45:00,16.88,16.88,16.85,16.87,88513.0,11.451,11.451,11.4307,11.4443,88513.0
2018-11-02 12:50:00,16.87,16.88,16.84,16.84,76138.0,11.4443,11.451,11.4239,11.4239,76138.0
2018-11-02 12:55:00,16.84,16.85,16.81,16.84,88241.0,11.4239,11.4307,11.4036,11.4239,88241.0
2018-11-02 13:00:00,16.85,16.85,16.8,16.81,124981.0,11.4307,11.4307,11.3968,11.4036,124981.0
2018-11-02 13:05:00,16.81,16.83,16.77,16.8,249542.0,11.4036,11.4171,11.3764,11.3968,249542.0
2018-11-02 13:10:00,16.79,16.85,16.79,16.84,69159.0,11.39,11.4307,11.39,11.4239,69159.0
2018-11-02 13:15:00,16.84,16.87,16.83,16.86,141002.0,11.4239,11.4443,11.4171,11.4375,141002.0
2018-11-02 13:20:00,16.86,16.88,16.85,16.87,94859.0,11.4375,11.451,11.4307,11.4443,94859.0
2018-11-02 13:25:00,16.87,16.87,16.84,16.86,76344.0,11.4443,11.4443,11.4239,11.4375,76344.0
2018-11-02 13:30:00,16.86,16.88,16.85,16.86,58247.0,11.4375,11.451,11.4307,11.4375,58247.0
2018-11-02 13:35:00,16.85,16.87,16.84,16.86,95619.0,11.4307,11.4443,11.4239,11.4375,95619.0
2018-11-02 13:40:00,16.85,16.89,16.83,16.88,132028.0,11.4307,11.4578,11.4171,11.451,132028.0
2018-11-02 13:45:00,16.88,16.9,16.86,16.87,109031.0,11.451,11.4646,11.4375,11.4443,109031.0
2018-11-02 13:50:00,16.87,16.88,16.83,16.84,82380.0,11.4443,11.451,11.4171,11.4239,82380.0
2018-11-02 13:55:00,16.84,16.85,16.83,16.85,119822.0,11.4239,11.4307,11.4171,11.4307,119822.0
2018-11-02 14:00:00,16.85,16.85,16.8,16.81,123857.0,11.4307,11.4307,11.3968,11.4036,123857.0
2018-11-02 14:05:00,16.8,16.8,16.75,16.75,135353.0,11.3968,11.3968,11.3629,11.3629,135353.0
2018-11-02 14:10:00,16.76,16.77,16.75,16.77,94061.0,11.3696,11.3764,11.3629,11.3764,94061.0
2018-11-02 14:15:00,16.77,16.79,16.76,16.78,114610.0,11.3764,11.39,11.3696,11.3832,114610.0
2018-11-02 14:20:00,16.78,16.79,16.75,16.75,55995.0,11.3832,11.39,11.3629,11.3629,55995.0
2018-11-02 14:25:00,16.75,16.91,16.75,16.89,209520.0,11.3629,11.4714,11.3629,11.4578,209520.0
2018-11-02 14:30:00,16.89,16.93,16.86,16.91,243880.0,11.4578,11.485,11.4375,11.4714,243880.0
2018-11-02 14:35:00,16.91,16.91,16.85,16.86,79115.0,11.4714,11.4714,11.4307,11.4375,79115.0
2018-11-02 14:40:00,16.86,16.89,16.85,16.88,100248.0,11.4375,11.4578,11.4307,11.451,100248.0
2018-11-02 14:45:00,16.88,16.88,16.85,16.85,47852.0,11.451,11.451,11.4307,11.4307,47852.0
2018-11-02 14:50:00,16.85,16.87,16.84,16.86,96167.0,11.4307,11.4443,11.4239,11.4375,96167.0
2018-11-02 14:55:00,16.86,16.91,16.85,16.89,231111.0,11.4375,11.4714,11.4307,11.4578,231111.0
2018-11-02 15:00:00,16.89,16.91,16.84,16.86,172675.0,11.4578,11.4714,11.4239,11.4375,172675.0
2018-11-02 15:05:00,16.86,16.87,16.84,16.85,92083.0,11.4375,11.4443,11.4239,11.4307,92083.0
2018-11-02 15:10:00,16.85,16.91,16.84,16.89,150498.0,11.4307,11.4714,11.4239,11.4578,150498.0
2018-11-02 15:15:00,16.89,16.9,16.83,16.86,136542.0,11.4578,11.4646,11.4171,11.4375,136542.0
2018-11-02 15:20:00,16.86,16.89,16.85,16.89,115587.0,11.4375,11.4578,11.4307,11.4578,115587.0
2018-11-02 15:25:00,16.89,16.9,16.85,16.86,142419.0,11.4578,11.4646,11.4307,11.4375,142419.0
2018-11-02 15:30:00,16.86,16.88,16.83,16.88,300696.0,11.4375,11.451,11.4171,11.451,300696.0
2018-11-02 15:35:00,16.88,16.91,16.86,16.9,285209.0,11.451,11.4714,11.4375,11.4646,285209.0
2018-11-02 15:40:00,16.91,16.93,16.88,16.89,288180.0,11.4714,11.485,11.451,11.4578,288180.0
2018-11-02 15:45:00,16.88,16.89,16.85,16.87,361146.0,11.451,11.4578,11.4307,11.4443,361146.0
2018-11-02 15:50:00,16.88,16.89,16.87,16.87,267633.0,11.451,11.4578,11.4443,11.4443,267633.0
2018-11-02 15:55:00,16.87,16.89,16.83,16.86,931857.0,11.4443,11.4578,11.4171,11.4375,931857.0
2018-11-05 09:30:00,17.03,17.12,16.99,17.1,451237.0,11.5528,11.6139,11.5257,11.6003,451237.0
2018-11-05 09:35:00,17.11,17.14,17.04,17.09,194889.0,11.6071,11.6274,11.5596,11.5935,194889.0
2018-11-05 09:40:00,17.1,17.15,17.09,17.11,147454.0,11.6003,11.6342,11.5935,11.6071,147454.0
2018-11-05 09:45:00,17.11,17.16,17.1,17.11,402066.0,11.6071,11.641,11.6003,11.6071,402066.0
2018-11-05 09:50:00,17.11,17.14,17.06,17.08,169430.0,11.6071,11.6274,11.5732,11.5867,169430.0
2018-11-05 09:55:00,17.09,17.1,17.02,17.04,103050.0,11.5935,11.6003,11.546,11.5596,103050.0
2018-11-05 10:00:00,17.05,17.11,17.04,17.08,94720.0,11.5664,11.6071,11.5596,11.5867,94720.0
2018-11-05 10:05:00,17.08,17.09,17.03,17.03,104277.0,11.5867,11.5935,11.5528,11.5528,104277.0
2018-11-05 10:10:00,17.03,17.03,16.98,17.0,173675.0,11.5528,11.5528,11.5189,11.5325,173675.0
2018-11-05 10:15:00,17.0,17.05,16.97,17.05,93428.0,11.5325,11.5664,11.5121,11.5664,93428.0
2018-11-05 10:20:00,17.05,17.05,17.01,17.03,133966.0,11.5664,11.5664,11.5392,11.5528,133966.0
2018-11-05 10:25:00,17.04,17.09,17.01,17.07,116831.0,11.5596,11.5935,11.5392,11.5799,116831.0
2018-11-05 10:30:00,17.07,17.11,17.06,17.09,265708.0,11.5799,11.6071,11.5732,11.5935,265708.0
2018-11-05 10:35:00,17.1,17.13,17.09,17.09,74504.0,11.6003,11.6206,11.5935,11.5935,74504.0
2018-11-05 10:40:00,17.1,17.15,17.09,17.12,247823.0,11.6003,11.6342,11.5935,11.6139,247823.0
2018-11-05 10:45:00,17.12,17.12,17.09,17.12,288324.0,11.6139,11.6139,11.5935,11.6139,288324.0
2018-11-05 10:50:00,17.12,17.14,17.09,17.13,111099.0,11.6139,11.6274,11.5935,11.6206,111099.0
2018-11-05 10:55:00,17.14,17.16,17.12,17.16,185759.0,11.6274,11.641,11.6139,11.641,185759.0
2018-11-05 11:00:00,17.16,17.2,17.13,17.2,201687.0,11.641,11.6681,11.6206,11.6681,201687.0
2018-11-05 11:05:00,17.2,17.22,17.17,17.18,85496.0,11.6681,11.6817,11.6478,11.6546,85496.0
2018-11-05 11:10:00,17.18,17.2,17.16,17.19,70206.0,11.6546,11.6681,11.641,11.6613,70206.0
2018-11-05 11:15:00,17.18,17.2,17.16,17.2,62925.0,11.6546,11.6681,11.641,11.6681,62925.0
2018-11-05 11:20:00,17.2,17.2,17.16,17.18,76262.0,11.6681,11.6681,11.641,11.6546,76262.0
2018-11-05 11:25:00,17.18,17.19,17.15,17.18,102647.0,11.6546,11.6613,11.6342,11.6546,102647.0
2018-11-05 11:30:00,17.17,17.18,17.16,17.17,86378.0,11.6478,11.6546,11.641,11.6478,86378.0
2018-11-05 11:35:00,17.16,17.19,17.15,17.16,61637.0,11.641,11.6613,11.6342,11.641,61637.0
2018-11-05 11:40:00,17.16,17.16,17.12,17.13,136373.0,11.641,11.641,11.6139,11.6206,136373.0
2018-11-05 11:45:00,17.12,17.14,17.1,17.12,121753.0,11.6139,11.6274,11.6003,11.6139,121753.0
2018-11-05 11:50:00,17.12,17.17,17.11,17.16,58446.0,11.6139,11.6478,11.6071,11.641,58446.0
2018-11-05 11:55:00,17.16,17.17,17.14,17.14,65186.0,11.641,11.6478,11.6274,11.6274,65186.0
2018-11-05 12:00:00,17.15,17.17,17.14,17.14,82360.0,11.6342,11.6478,11.6274,11.6274,82360.0
2018-11-05 12:05:00,17.15,17.15,17.13,17.14,48917.0,11.6342,11.6342,11.6206,11.6274,48917.0
2018-11-05 12:10:00,17.14,17.14,17.1,17.12,53329.0,11.6274,11.6274,11.6003,11.6139,53329.0
2018-11-05 12:15:00,17.12,17.12,17.07,17.07,46306.0,11.6139,11.6139,11.5799,11.5799,46306.0
2018-11-05 12:20:00,17.07,17.12,17.07,17.12,62313.0,11.5799,11.6139,11.5799,11.6139,62313.0
2018-11-05 12:25:00,17.12,17.13,17.11,17.11,32862.0,11.6139,11.6206,11.6071,11.6071,32862.0
2018-11-05 12:30:00,17.11,17.11,17.09,17.1,40227.0,11.6071,11.6071,11.5935,11.6003,40227.0
2018-11-05 12:35:00,17.1,17.1,17.07,17.08,33531.0,11.6003,11.6003,11.5799,11.5867,33531.0
2018-11-05 12:40:00,17.07,17.08,17.06,17.07,43895.0,11.5799,11.5867,11.5732,11.5799,43895.0
2018-11-05 12:45:00,17.07,17.11,17.06,17.11,74064.0,11.5799,11.6071,11.5732,11.6071,74064.0
2018-11-05 12:50:00,17.1,17.13,17.1,17.13,42005.0,11.6003,11.6206,11.6003,11.6206,42005.0
2018-11-05 12:55:00,17.13,17.15,17.12,17.15,40168.0,11.6206,11.6342,11.6139,11.6342,40168.0
2018-11-05 13:00:00,17.15,17.16,17.13,17.16,75160.0,11.6342,11.641,11.6206,11.641,75160.0
2018-11-05 13:05:00,17.16,17.16,17.14,17.16,37154.0,11.641,11.641,11.6274,11.641,37154.0
2018-11-05 13:10:00,17.16,17.16,17.13,17.14,93841.0,11.641,11.641,11.6206,11.6274,93841.0
2018-11-05 13:15:00,17.14,17.19,17.13,17.19,103847.0,11.6274,11.6613,11.6206,11.6613,103847.0
2018-11-05 13:20:00,17.19,17.19,17.17,17.19,38634.0,11.6613,11.6613,11.6478,11.6613,38634.0
2018-11-05 13:25:00,17.19,17.19,17.17,17.19,57485.0,11.6613,11.6613,11.6478,11.6613,57485.0
2018-11-05 13:30:00,17.19,17.19,17.18,17.19,56377.0,11.6613,11.6613,11.6546,11.6613,56377.0
2018-11-05 13:35:00,17.19,17.22,17.18,17.22,76454.0,11.6613,11.6817,11.6546,11.6817,76454.0
2018-11-05 13:40:00,17.21,17.22,17.2,17.21,58566.0,11.6749,11.6817,11.6681,11.6749,58566.0
2018-11-05 13:45:00,17.2,17.22,17.19,17.2,77200.0,11.6681,11.6817,11.6613,11.6681,77200.0
2018-11-05 13:50:00,17.2,17.22,17.19,17.21,57736.0,11.6681,11.6817,11.6613,11.6749,57736.0
2018-11-05 13:55:00,17.21,17.25,17.21,17.23,87843.0,11.6749,11.702,11.6749,11.6885,87843.0
2018-11-05 14:00:00,17.23,17.25,17.22,17.22,117205.0,11.6885,11.702,11.6817,11.6817,117205.0
2018-11-05 14:05:00,17.23,17.23,17.21,17.22,27856.0,11.6885,11.6885,11.6749,11.6817,27856.0
2018-11-05 14:10:00,17.23,17.23,17.21,17.22,47569.0,11.6885,11.6885,11.6749,11.6817,47569.0
2018-11-05 14:15:00,17.22,17.25,17.21,17.24,128627.0,11.6817,11.702,11.6749,11.6953,128627.0
2018-11-05 14:20:00,17.25,17.26,17.23,17.23,94849.0,11.702,11.7088,11.6885,11.6885,94849.0
2018-11-05 14:25:00,17.23,17.24,17.21,17.22,65594.0,11.6885,11.6953,11.6749,11.6817,65594.0
2018-11-05 14:30:00,17.21,17.22,17.19,17.19,58564.0,11.6749,11.6817,11.6613,11.6613,58564.0
2018-11-05 14:35:00,17.19,17.22,17.18,17.2,72345.0,11.6613,11.6817,11.6546,11.6681,72345.0
2018-11-05 14:40:00,17.21,17.23,17.2,17.23,54803.0,11.6749,11.6885,11.6681,11.6885,54803.0
2018-11-05 14:45:00,17.23,17.26,17.23,17.26,79148.0,11.6885,11.7088,11.6885,11.7088,79148.0
2018-11-05 14:50:00,17.26,17.27,17.25,17.25,72548.0,11.7088,11.7156,11.702,11.702,72548.0
2018-11-05 14:55:00,17.26,17.27,17.25,17.27,135778.0,11.7088,11.7156,11.702,11.7156,135778.0
2018-11-05 15:00:00,17.27,17.29,17.26,17.28,100071.0,11.7156,11.7292,11.7088,11.7224,100071.0
2018-11-05 15:05:00,17.28,17.28,17.26,17.26,58030.0,11.7224,11.7224,11.7088,11.7088,58030.0
2018-11-05 15:10:00,17.26,17.27,17.24,17.24,68895.0,11.7088,11.7156,11.6953,11.6953,68895.0
2018-11-05 15:15:00,17.24,17.26,17.23,17.26,96834.0,11.6953,11.7088,11.6885,11.7088,96834.0
2018-11-05 15:20:00,17.26,17.27,17.23,17.23,219250.0,11.7088,11.7156,11.6885,11.6885,219250.0
2018-11-05 15:25:00,17.23,17.24,17.21,17.23,190102.0,11.6885,11.6953,11.6749,11.6885,190102.0
2018-11-05 15:30:00,17.23,17.24,17.2,17.23,205151.0,11.6885,11.6953,11.6681,11.6885,205151.0
2018-11-05 15:35:00,17.23,17.27,17.21,17.26,155818.0,11.6885,11.7156,11.6749,11.7088,155818.0
2018-11-05 15:40:00,17.27,17.28,17.23,17.23,183349.0,11.7156,11.7224,11.6885,11.6885,183349.0
2018-11-05 15:45:00,17.23,17.24,17.19,17.2,313391.0,11.6885,11.6953,11.6613,11.6681,313391.0
2018-11-05 15:50:00,17.2,17.23,17.19,17.23,308423.0,11.6681,11.6885,11.6613,11.6885,308423.0
2018-11-05 15:55:00,17.23,17.26,17.22,17.26,659679.0,11.6885,11.7088,11.6817,11.7088,659679.0
2018-11-06 09:30:00,17.29,17.36,17.27,17.36,278202.0,11.7292,11.7767,11.7156,11.7767,278202.0
2018-11-06 09:35:00,17.36,17.38,17.31,17.34,156549.0,11.7767,11.7902,11.7428,11.7631,156549.0
2018-11-06 09:40:00,17.33,17.38,17.32,17.35,109449.0,11.7563,11.7902,11.7495,11.7699,109449.0
2018-11-06 09:45:00,17.35,17.37,17.32,17.34,85181.0,11.7699,11.7835,11.7495,11.7631,85181.0
2018-11-06 09:50:00,17.33,17.33,17.27,17.29,232431.0,11.7563,11.7563,11.7156,11.7292,232431.0
2018-11-06 09:55:00,17.29,17.33,17.28,17.33,66236.0,11.7292,11.7563,11.7224,11.7563,66236.0
2018-11-06 10:00:00,17.33,17.34,17.31,17.34,52294.0,11.7563,11.7631,11.7428,11.7631,52294.0
2018-11-06 10:05:00,17.34,17.34,17.31,17.32,95629.0,11.7631,11.7631,11.7428,11.7495,95629.0
2018-11-06 10:10:00,17.33,17.33,17.31,17.32,130637.0,11.7563,11.7563,11.7428,11.7495,130637.0
2018-11-06 10:15:00,17.33,17.34,17.31,17.32,73076.0,11.7563,11.7631,11.7428,11.7495,73076.0
2018-11-06 10:20:00,17.32,17.33,17.31,17.32,74510.0,11.7495,11.7563,11.7428,11.7495,74510.0
2018-11-06 10:25:00,17.32,17.32,17.25,17.26,139120.0,11.7495,11.7495,11.702,11.7088,139120.0
2018-11-06 10:30:00,17.25,17.28,17.22,17.23,117708.0,11.702,11.7224,11.6817,11.6885,117708.0
2018-11-06 10:35:00,17.23,17.24,17.17,17.17,116094.0,11.6885,11.6953,11.6478,11.6478,116094.0
2018-11-06 10:40:00,17.18,17.25,17.17,17.24,148094.0,11.6546,11.702,11.6478,11.6953,148094.0
2018-11-06 10:45:00,17.25,17.28,17.25,17.26,111289.0,11.702,11.7224,11.702,11.7088,111289.0
2018-11-06 10:50:00,17.27,17.29,17.24,17.28,139898.0,11.7156,11.7292,11.6953,11.7224,139898.0
2018-11-06 10:55:00,17.29,17.29,17.26,17.27,248387.0,11.7292,11.7292,11.7088,11.7156,248387.0
2018-11-06 11:00:00,17.28,17.28,17.26,17.27,49281.0,11.7224,11.7224,11.7088,11.7156,49281.0
2018-11-06 11:05:00,17.27,17.28,17.25,17.25,161283.0,11.7156,11.7224,11.702,11.702,161283.0
2018-11-06 11:10:00,17.25,17.3,17.24,17.3,107739.0,11.702,11.736,11.6953,11.736,107739.0
2018-11-06 11:15:00,17.29,17.3,17.28,17.3,52300.0,11.7292,11.736,11.7224,11.736,52300.0
2018-11-06 11:20:00,17.3,17.3,17.21,17.23,180242.0,11.736,11.736,11.6749,11.6885,180242.0
2018-11-06 11:25:00,17.22,17.23,17.2,17.21,145055.0,11.6817,11.6885,11.6681,11.6749,145055.0
2018-11-06 11:30:00,17.21,17.22,17.16,17.19,257656.0,11.6749,11.6817,11.641,11.6613,257656.0
2018-11-06 11:35:00,17.19,17.2,17.16,17.19,161715.0,11.6613,11.6681,11.641,11.6613,161715.0
2018-11-06 11:40:00,17.18,17.19,17.16,17.17,72124.0,11.6546,11.6613,11.641,11.6478,72124.0
2018-11-06 11:45:00,17.17,17.19,17.16,17.18,67318.0,11.6478,11.6613,11.641,11.6546,67318.0
2018-11-06 11:50:00,17.18,17.18,17.15,17.15,63518.0,11.6546,11.6546,11.6342,11.6342,63518.0
2018-11-06 11:55:00,17.16,17.18,17.15,17.18,73428.0,11.641,11.6546,11.6342,11.6546,73428.0
2018-11-06 12:00:00,17.19,17.2,17.17,17.19,63741.0,11.6613,11.6681,11.6478,11.6613,63741.0
2018-11-06 12:05:00,17.2,17.22,17.19,17.21,98302.0,11.6681,11.6817,11.6613,11.6749,98302.0
2018-11-06 12:10:00,17.21,17.23,17.21,17.22,37559.0,11.6749,11.6885,11.6749,11.6817,37559.0
2018-11-06 12:15:00,17.22,17.22,17.2,17.2,31622.0,11.6817,11.6817,11.6681,11.6681,31622.0
2018-11-06 12:20:00,17.21,17.21,17.18,17.19,39816.0,11.6749,11.6749,11.6546,11.6613,39816.0
2018-11-06 12:25:00,17.19,17.2,17.18,17.2,41399.0,11.6613,11.6681,11.6546,11.6681,41399.0
2018-11-06 12:30:00,17.2,17.22,17.19,17.21,47493.0,11.6681,11.6817,11.6613,11.6749,47493.0
2018-11-06 12:35:00,17.21,17.23,17.21,17.23,79726.0,11.6749,11.6885,11.6749,11.6885,79726.0
2018-11-06 12:40:00,17.23,17.28,17.23,17.28,69294.0,11.6885,11.7224,11.6885,11.7224,69294.0
2018-11-06 12:45:00,17.28,17.28,17.25,17.26,67757.0,11.7224,11.7224,11.702,11.7088,67757.0
2018-11-06 12:50:00,17.26,17.26,17.24,17.26,56332.0,11.7088,11.7088,11.6953,11.7088,56332.0
2018-11-06 12:55:00,17.26,17.28,17.25,17.28,38724.0,11.7088,11.7224,11.702,11.7224,38724.0
2018-11-06 13:00:00,17.28,17.29,17.27,17.29,64721.0,11.7224,11.7292,11.7156,11.7292,64721.0
2018-11-06 13:05:00,17.29,17.31,17.27,17.28,74874.0,11.7292,11.7428,11.7156,11.7224,74874.0
2018-11-06 13:10:00,17.28,17.29,17.26,17.28,67042.0,11.7224,11.7292,11.7088,11.7224,67042.0
2018-11-06 13:15:00,17.28,17.29,17.27,17.29,36693.0,11.7224,11.7292,11.7156,11.7292,36693.0
2018-11-06 13:20:00,17.29,17.29,17.27,17.29,65762.0,11.7292,11.7292,11.7156,11.7292,65762.0
2018-11-06 13:25:00,17.28,17.3,17.28,17.29,40945.0,11.7224,11.736,11.7224,11.7292,40945.0
2018-11-06 13:30:00,17.28,17.32,17.28,17.32,69143.0,11.7224,11.7495,11.7224,11.7495,69143.0
2018-11-06 13:35:00,17.32,17.34,17.31,17.34,52678.0,11.7495,11.7631,11.7428,11.7631,52678.0
2018-11-06 13:40:00,17.34,17.36,17.34,17.36,37472.0,11.7631,11.7767,11.7631,11.7767,37472.0
2018-11-06 13:45:00,17.35,17.36,17.33,17.36,78754.0,11.7699,11.7767,11.7563,11.7767,78754.0
2018-11-06 13:50:00,17.36,17.38,17.35,17.37,92767.0,11.7767,11.7902,11.7699,11.7835,92767.0
2018-11-06 13:55:00,17.38,17.38,17.37,17.38,46144.0,11.7902,11.7902,11.7835,11.7902,46144.0
2018-11-06 14:00:00,17.38,17.38,17.34,17.36,160279.0,11.7902,11.7902,11.7631,11.7767,160279.0
2018-11-06 14:05:00,17.36,17.4,17.35,17.4,65304.0,11.7767,11.8038,11.7699,11.8038,65304.0
2018-11-06 14:10:00,17.4,17.42,17.39,17.41,110060.0,11.8038,11.8174,11.797,11.8106,110060.0
2018-11-06 14:15:00,17.4,17.41,17.35,17.37,143399.0,11.8038,11.8106,11.7699,11.7835,143399.0
2018-11-06 14:20:00,17.37,17.39,17.36,17.37,80342.0,11.7835,11.797,11.7767,11.7835,80342.0
2018-11-06 14:25:00,17.37,17.37,17.33,17.34,91877.0,11.7835,11.7835,11.7563,11.7631,91877.0
2018-11-06 14:30:00,17.34,17.37,17.32,17.36,111926.0,11.7631,11.7835,11.7495,11.7767,111926.0
2018-11-06 14:35:00,17.36,17.39,17.34,17.35,95745.0,11.7767,11.797,11.7631,11.7699,95745.0
2018-11-06 14:40:00,17.35,17.36,17.34,17.36,49553.0,11.7699,11.7767,11.7631,11.7767,49553.0
2018-11-06 14:45:00,17.36,17.37,17.35,17.36,59165.0,11.7767,11.7835,11.7699,11.7767,59165.0
2018-11-06 14:50:00,17.36,17.38,17.35,17.36,50913.0,11.7767,11.7902,11.7699,11.7767,50913.0
2018-11-06 14:55:00,17.35,17.36,17.34,17.34,67911.0,11.7699,11.7767,11.7631,11.7631,67911.0
2018-11-06 15:00:00,17.34,17.38,17.33,17.37,82276.0,11.7631,11.7902,11.7563,11.7835,82276.0
2018-11-06 15:05:00,17.37,17.38,17.36,17.37,44119.0,11.7835,11.7902,11.7767,11.7835,44119.0
2018-11-06 15:10:00,17.38,17.39,17.36,17.36,93963.0,11.7902,11.797,11.7767,11.7767,93963.0
2018-11-06 15:15:00,17.37,17.39,17.36,17.38,73341.0,11.7835,11.797,11.7767,11.7902,73341.0
2018-11-06 15:20:00,17.39,17.4,17.37,17.38,122237.0,11.797,11.8038,11.7835,11.7902,122237.0
2018-11-06 15:25:00,17.39,17.39,17.37,17.38,56583.0,11.797,11.797,11.7835,11.7902,56583.0
2018-11-06 15:30:00,17.38,17.39,17.37,17.39,253250.0,11.7902,11.797,11.7835,11.797,253250.0
2018-11-06 15:35:00,17.39,17.4,17.36,17.37,197711.0,11.797,11.8038,11.7767,11.7835,197711.0
2018-11-06 15:40:00,17.37,17.38,17.36,17.37,146280.0,11.7835,11.7902,11.7767,11.7835,146280.0
2018-11-06 15:45:00,17.37,17.4,17.36,17.39,251506.0,11.7835,11.8038,11.7767,11.797,251506.0
2018-11-06 15:50:00,17.38,17.43,17.38,17.43,282233.0,11.7902,11.8242,11.7902,11.8242,282233.0
2018-11-06 15:55:00,17.43,17.46,17.42,17.45,646941.0,11.8242,11.8445,11.8174,11.8377,646941.0
2018-11-07 09:30:00,17.65,17.75,17.62,17.75,430507.0,11.9734,12.0412,11.953,12.0412,430507.0
2018-11-07 09:35:00,17.75,17.76,17.69,17.7,135940.0,12.0412,12.048,12.0005,12.0073,135940.0
2018-11-07 09:40:00,17.69,17.69,17.58,17.6,231749.0,12.0005,12.0005,11.9259,11.9395,231749.0
2018-11-07 09:45:00,17.59,17.62,17.57,17.6,121116.0,11.9327,11.953,11.9191,11.9395,121116.0
2018-11-07 09:50:00,17.6,17.61,17.47,17.47,165093.0,11.9395,11.9463,11.8513,11.8513,165093.0
2018-11-07 09:55:00,17.48,17.55,17.47,17.47,121592.0,11.8581,11.9056,11.8513,11.8513,121592.0
2018-11-07 10:00:00,17.48,17.51,17.44,17.44,221184.0,11.8581,11.8784,11.8309,11.8309,221184.0
2018-11-07 10:05:00,17.44,17.47,17.42,17.45,115641.0,11.8309,11.8513,11.8174,11.8377,115641.0
2018-11-07 10:10:00,17.45,17.53,17.45,17.49,145923.0,11.8377,11.892,11.8377,11.8649,145923.0
2018-11-07 10:15:00,17.49,17.49,17.42,17.43,133709.0,11.8649,11.8649,11.8174,11.8242,133709.0
2018-11-07 10:20:00,17.43,17.47,17.4,17.46,116049.0,11.8242,11.8513,11.8038,11.8445,116049.0
2018-11-07 10:25:00,17.46,17.49,17.43,17.47,80643.0,11.8445,11.8649,11.8242,11.8513,80643.0
2018-11-07 10:30:00,17.46,17.47,17.41,17.43,93689.0,11.8445,11.8513,11.8106,11.8242,93689.0
2018-11-07 10:35:00,17.44,17.48,17.43,17.45,80084.0,11.8309,11.8581,11.8242,11.8377,80084.0
2018-11-07 10:40:00,17.45,17.46,17.41,17.43,53948.0,11.8377,11.8445,11.8106,11.8242,53948.0
2018-11-07 10:45:00,17.43,17.45,17.35,17.37,222433.0,11.8242,11.8377,11.7699,11.7835,222433.0
2018-11-07 10:50:00,17.38,17.41,17.37,17.39,156585.0,11.7902,11.8106,11.7835,11.797,156585.0
2018-11-07 10:55:00,17.39,17.4,17.35,17.36,111569.0,11.797,11.8038,11.7699,11.7767,111569.0
2018-11-07 11:00:00,17.37,17.46,17.36,17.46,101565.0,11.7835,11.8445,11.7767,11.8445,101565.0
2018-11-07 11:05:00,17.46,17.48,17.43,17.43,90141.0,11.8445,11.8581,11.8242,11.8242,90141.0
2018-11-07 11:10:00,17.44,17.45,17.41,17.44,52946.0,11.8309,11.8377,11.8106,11.8309,52946.0
2018-11-07 11:15:00,17.44,17.45,17.43,17.45,43345.0,11.8309,11.8377,11.8242,11.8377,43345.0
2018-11-07 11:20:00,17.45,17.45,17.36,17.36,61415.0,11.8377,11.8377,11.7767,11.7767,61415.0
2018-11-07 11:25:00,17.36,17.41,17.36,17.38,116000.0,11.7767,11.8106,11.7767,11.7902,116000.0
2018-11-07 11:30:00,17.39,17.45,17.38,17.44,73708.0,11.797,11.8377,11.7902,11.8309,73708.0
2018-11-07 11:35:00,17.44,17.47,17.43,17.46,85893.0,11.8309,11.8513,11.8242,11.8445,85893.0
2018-11-07 11:40:00,17.46,17.47,17.42,17.42,57538.0,11.8445,11.8513,11.8174,11.8174,57538.0
2018-11-07 11:45:00,17.42,17.44,17.39,17.41,48121.0,11.8174,11.8309,11.797,11.8106,48121.0
2018-11-07 11:50:00,17.42,17.47,17.4,17.47,59327.0,11.8174,11.8513,11.8038,11.8513,59327.0
2018-11-07 11:55:00,17.47,17.47,17.43,17.44,47353.0,11.8513,11.8513,11.8242,11.8309,47353.0
2018-11-07 12:00:00,17.45,17.46,17.42,17.45,51147.0,11.8377,11.8445,11.8174,11.8377,51147.0
2018-11-07 12:05:00,17.45,17.45,17.42,17.44,86202.0,11.8377,11.8377,11.8174,11.8309,86202.0
2018-11-07 12:10:00,17.43,17.45,17.4,17.42,109013.0,11.8242,11.8377,11.8038,11.8174,109013.0
2018-11-07 12:15:00,17.42,17.43,17.4,17.43,58178.0,11.8174,11.8242,11.8038,11.8242,58178.0
2018-11-07 12:20:00,17.43,17.43,17.41,17.41,39198.0,11.8242,11.8242,11.8106,11.8106,39198.0
2018-11-07 12:25:00,17.41,17.42,17.37,17.38,120082.0,11.8106,11.8174,11.7835,11.7902,120082.0
2018-11-07 12:30:00,17.38,17.39,17.36,17.38,73066.0,11.7902,11.797,11.7767,11.7902,73066.0
2018-11-07 12:35:00,17.39,17.4,17.37,17.39,71782.0,11.797,11.8038,11.7835,11.797,71782.0
2018-11-07 12:40:00,17.39,17.4,17.37,17.39,50899.0,11.797,11.8038,11.7835,11.797,50899.0
2018-11-07 12:45:00,17.39,17.4,17.36,17.36,28171.0,11.797,11.8038,11.7767,11.7767,28171.0
2018-11-07 12:50:00,17.37,17.38,17.36,17.37,55730.0,11.7835,11.7902,11.7767,11.7835,55730.0
2018-11-07 12:55:00,17.37,17.41,17.36,17.41,41672.0,11.7835,11.8106,11.7767,11.8106,41672.0
2018-11-07 13:00:00,17.41,17.43,17.4,17.43,38604.0,11.8106,11.8242,11.8038,11.8242,38604.0
2018-11-07 13:05:00,17.43,17.44,17.41,17.42,45039.0,11.8242,11.8309,11.8106,11.8174,45039.0
2018-11-07 13:10:00,17.41,17.43,17.4,17.41,30325.0,11.8106,11.8242,11.8038,11.8106,30325.0
2018-11-07 13:15:00,17.42,17.43,17.39,17.43,104749.0,11.8174,11.8242,11.797,11.8242,104749.0
2018-11-07 13:20:00,17.43,17.43,17.41,17.42,38464.0,11.8242,11.8242,11.8106,11.8174,38464.0
2018-11-07 13:25:00,17.42,17.43,17.41,17.43,42409.0,11.8174,11.8242,11.8106,11.8242,42409.0
2018-11-07 13:30:00,17.43,17.43,17.38,17.39,70856.0,11.8242,11.8242,11.7902,11.797,70856.0
2018-11-07 13:35:00,17.39,17.39,17.37,17.37,45537.0,11.797,11.797,11.7835,11.7835,45537.0
2018-11-07 13:40:00,17.38,17.39,17.36,17.38,49806.0,11.7902,11.797,11.7767,11.7902,49806.0
2018-11-07 13:45:00,17.38,17.4,17.38,17.39,42655.0,11.7902,11.8038,11.7902,11.797,42655.0
2018-11-07 13:50:00,17.39,17.39,17.36,17.37,72363.0,11.797,11.797,11.7767,11.7835,72363.0
2018-11-07 13:55:00,17.37,17.38,17.35,17.35,150890.0,11.7835,11.7902,11.7699,11.7699,150890.0
2018-11-07 14:00:00,17.36,17.36,17.32,17.34,310596.0,11.7767,11.7767,11.7495,11.7631,310596.0
2018-11-07 14:05:00,17.34,17.42,17.33,17.42,192643.0,11.7631,11.8174,11.7563,11.8174,192643.0
2018-11-07 14:10:00,17.42,17.45,17.41,17.43,115452.0,11.8174,11.8377,11.8106,11.8242,115452.0
2018-11-07 14:15:00,17.43,17.44,17.41,17.43,118847.0,11.8242,11.8309,11.8106,11.8242,118847.0
2018-11-07 14:20:00,17.44,17.47,17.43,17.46,119105.0,11.8309,11.8513,11.8242,11.8445,119105.0
2018-11-07 14:25:00,17.46,17.5,17.45,17.48,150035.0,11.8445,11.8716,11.8377,11.8581,150035.0
2018-11-07 14:30:00,17.48,17.52,17.48,17.49,129670.0,11.8581,11.8852,11.8581,11.8649,129670.0
2018-11-07 14:35:00,17.49,17.51,17.48,17.5,66751.0,11.8649,11.8784,11.8581,11.8716,66751.0
2018-11-07 14:40:00,17.49,17.5,17.43,17.44,68779.0,11.8649,11.8716,11.8242,11.8309,68779.0
2018-11-07 14:45:00,17.45,17.47,17.44,17.44,100635.0,11.8377,11.8513,11.8309,11.8309,100635.0
2018-11-07 14:50:00,17.45,17.47,17.44,17.46,60516.0,11.8377,11.8513,11.8309,11.8445,60516.0
2018-11-07 14:55:00,17.46,17.49,17.45,17.49,54969.0,11.8445,11.8649,11.8377,11.8649,54969.0
2018-11-07 15:00:00,17.49,17.52,17.48,17.5,106870.0,11.8649,11.8852,11.8581,11.8716,106870.0
2018-11-07 15:05:00,17.5,17.5,17.49,17.5,57429.0,11.8716,11.8716,11.8649,11.8716,57429.0
2018-11-07 15:10:00,17.5,17.51,17.49,17.5,85884.0,11.8716,11.8784,11.8649,11.8716,85884.0
2018-11-07 15:15:00,17.5,17.5,17.47,17.47,61494.0,11.8716,11.8716,11.8513,11.8513,61494.0
2018-11-07 15:20:00,17.48,17.49,17.46,17.49,87076.0,11.8581,11.8649,11.8445,11.8649,87076.0
2018-11-07 15:25:00,17.49,17.52,17.48,17.51,103506.0,11.8649,11.8852,11.8581,11.8784,103506.0
2018-11-07 15:30:00,17.51,17.52,17.5,17.52,83111.0,11.8784,11.8852,11.8716,11.8852,83111.0
2018-11-07 15:35:00,17.52,17.52,17.48,17.48,98955.0,11.8852,11.8852,11.8581,11.8581,98955.0
2018-11-07 15:40:00,17.49,17.5,17.48,17.5,190192.0,11.8649,11.8716,11.8581,11.8716,190192.0
2018-11-07 15:45:00,17.49,17.5,17.48,17.49,205295.0,11.8649,11.8716,11.8581,11.8649,205295.0
2018-11-07 15:50:00,17.48,17.5,17.48,17.49,254252.0,11.8581,11.8716,11.8581,11.8649,254252.0
2018-11-07 15:55:00,17.49,17.52,17.49,17.49,537516.0,11.8649,11.8852,11.8649,11.8649,537516.0
2018-11-08 09:30:00,17.44,17.52,17.42,17.51,211899.0,11.8309,11.8852,11.8174,11.8784,211899.0
2018-11-08 09:35:00,17.51,17.53,17.47,17.48,113586.0,11.8784,11.892,11.8513,11.8581,113586.0
2018-11-08 09:40:00,17.48,17.54,17.47,17.5,57075.0,11.8581,11.8988,11.8513,11.8716,57075.0
2018-11-08 09:45:00,17.51,17.54,17.48,17.52,53507.0,11.8784,11.8988,11.8581,11.8852,53507.0
2018-11-08 09:50:00,17.52,17.54,17.5,17.53,68005.0,11.8852,11.8988,11.8716,11.892,68005.0
2018-11-08 09:55:00,17.54,17.55,17.49,17.52,81846.0,11.8988,11.9056,11.8649,11.8852,81846.0
2018-11-08 10:00:00,17.52,17.56,17.51,17.55,78212.0,11.8852,11.9123,11.8784,11.9056,78212.0
2018-11-08 10:05:00,17.55,17.56,17.49,17.53,66976.0,11.9056,11.9123,11.8649,11.892,66976.0
2018-11-08 10:10:00,17.52,17.55,17.51,17.52,79225.0,11.8852,11.9056,11.8784,11.8852,79225.0
2018-11-08 10:15:00,17.53,17.54,17.51,17.54,74631.0,11.892,11.8988,11.8784,11.8988,74631.0
2018-11-08 10:20:00,17.54,17.55,17.51,17.54,83751.0,11.8988,11.9056,11.8784,11.8988,83751.0
2018-11-08 10:25:00,17.54,17.6,17.54,17.59,86172.0,11.8988,11.9395,11.8988,11.9327,86172.0
2018-11-08 10:30:00,17.59,17.6,17.55,17.59,110105.0,11.9327,11.9395,11.9056,11.9327,110105.0
2018-11-08 10:35:00,17.59,17.61,17.56,17.6,76919.0,11.9327,11.9463,11.9123,11.9395,76919.0
2018-11-08 10:40:00,17.6,17.61,17.57,17.58,104502.0,11.9395,11.9463,11.9191,11.9259,104502.0
2018-11-08 10:45:00,17.58,17.6,17.56,17.57,71665.0,11.9259,11.9395,11.9123,11.9191,71665.0
2018-11-08 10:50:00,17.57,17.61,17.56,17.61,106462.0,11.9191,11.9463,11.9123,11.9463,106462.0
2018-11-08 10:55:00,17.61,17.62,17.59,17.6,97372.0,11.9463,11.953,11.9327,11.9395,97372.0
2018-11-08 11:00:00,17.6,17.64,17.59,17.61,115281.0,11.9395,11.9666,11.9327,11.9463,115281.0
2018-11-08 11:05:00,17.62,17.62,17.59,17.6,60142.0,11.953,11.953,11.9327,11.9395,60142.0
2018-11-08 11:10:00,17.6,17.64,17.59,17.63,146213.0,11.9395,11.9666,11.9327,11.9598,146213.0
2018-11-08 11:15:00,17.63,17.64,17.6,17.62,100731.0,11.9598,11.9666,11.9395,11.953,100731.0
2018-11-08 11:20:00,17.63,17.66,17.62,17.65,129299.0,11.9598,11.9802,11.953,11.9734,129299.0
2018-11-08 11:25:00,17.66,17.68,17.65,17.66,50917.0,11.9802,11.9938,11.9734,11.9802,50917.0
2018-11-08 11:30:00,17.66,17.68,17.65,17.67,160489.0,11.9802,11.9938,11.9734,11.987,160489.0
2018-11-08 11:35:00,17.68,17.68,17.65,17.67,58583.0,11.9938,11.9938,11.9734,11.987,58583.0
2018-11-08 11:40:00,17.66,17.67,17.63,17.63,109979.0,11.9802,11.987,11.9598,11.9598,109979.0
2018-11-08 11:45:00,17.63,17.66,17.62,17.66,83977.0,11.9598,11.9802,11.953,11.9802,83977.0
2018-11-08 11:50:00,17.65,17.66,17.63,17.64,94528.0,11.9734,11.9802,11.9598,11.9666,94528.0
2018-11-08 11:55:00,17.64,17.65,17.63,17.63,121363.0,11.9666,11.9734,11.9598,11.9598,121363.0
2018-11-08 12:00:00,17.64,17.7,17.61,17.69,996907.0,11.9666,12.0073,11.9463,12.0005,996907.0
2018-11-08 12:05:00,17.69,17.71,17.68,17.7,183281.0,12.0005,12.0141,11.9938,12.0073,183281.0
2018-11-08 12:10:00,17.69,17.71,17.68,17.71,59108.0,12.0005,12.0141,11.9938,12.0141,59108.0
2018-11-08 12:15:00,17.71,17.72,17.68,17.72,115280.0,12.0141,12.0209,11.9938,12.0209,115280.0
2018-11-08 12:20:00,17.72,17.72,17.7,17.7,73837.0,12.0209,12.0209,12.0073,12.0073,73837.0
2018-11-08 12:25:00,17.7,17.71,17.65,17.66,147822.0,12.0073,12.0141,11.9734,11.9802,147822.0
2018-11-08 12:30:00,17.66,17.68,17.65,17.68,87553.0,11.9802,11.9938,11.9734,11.9938,87553.0
2018-11-08 12:35:00,17.68,17.69,17.67,17.68,64435.0,11.9938,12.0005,11.987,11.9938,64435.0
2018-11-08 12:40:00,17.68,17.68,17.67,17.68,51016.0,11.9938,11.9938,11.987,11.9938,51016.0
2018-11-08 12:45:00,17.68,17.69,17.66,17.66,190539.0,11.9938,12.0005,11.9802,11.9802,190539.0
2018-11-08 12:50:00,17.66,17.68,17.65,17.68,59750.0,11.9802,11.9938,11.9734,11.9938,59750.0
2018-11-08 12:55:00,17.67,17.71,17.66,17.71,290392.0,11.987,12.0141,11.9802,12.0141,290392.0
2018-11-08 13:00:00,17.71,17.74,17.71,17.73,120129.0,12.0141,12.0345,12.0141,12.0277,120129.0
2018-11-08 13:05:00,17.73,17.74,17.68,17.69,153829.0,12.0277,12.0345,11.9938,12.0005,153829.0
2018-11-08 13:10:00,17.68,17.7,17.68,17.69,69640.0,11.9938,12.0073,11.9938,12.0005,69640.0
2018-11-08 13:15:00,17.69,17.69,17.66,17.67,141795.0,12.0005,12.0005,11.9802,11.987,141795.0
2018-11-08 13:20:00,17.67,17.68,17.66,17.67,82489.0,11.987,11.9938,11.9802,11.987,82489.0
2018-11-08 13:25:00,17.67,17.69,17.66,17.69,71671.0,11.987,12.0005,11.9802,12.0005,71671.0
2018-11-08 13:30:00,17.69,17.72,17.68,17.71,83031.0,12.0005,12.0209,11.9938,12.0141,83031.0
2018-11-08 13:35:00,17.71,17.75,17.71,17.75,262476.0,12.0141,12.0412,12.0141,12.0412,262476.0
2018-11-08 13:40:00,17.74,17.75,17.71,17.72,138862.0,12.0345,12.0412,12.0141,12.0209,138862.0
2018-11-08 13:45:00,17.71,17.76,17.71,17.73,270096.0,12.0141,12.048,12.0141,12.0277,270096.0
2018-11-08 13:50:00,17.73,17.73,17.71,17.71,125206.0,12.0277,12.0277,12.0141,12.0141,125206.0
2018-11-08 13:55:00,17.72,17.76,17.71,17.76,148228.0,12.0209,12.048,12.0141,12.048,148228.0
2018-11-08 14:00:00,17.76,17.79,17.69,17.72,208642.0,12.048,12.0684,12.0005,12.0209,208642.0
2018-11-08 14:05:00,17.72,17.78,17.71,17.76,166466.0,12.0209,12.0616,12.0141,12.048,166466.0
2018-11-08 14:10:00,17.77,17.77,17.72,17.73,155203.0,12.0548,12.0548,12.0209,12.0277,155203.0
2018-11-08 14:15:00,17.73,17.74,17.72,17.74,116121.0,12.0277,12.0345,12.0209,12.0345,116121.0
2018-11-08 14:20:00,17.73,17.76,17.71,17.73,194236.0,12.0277,12.048,12.0141,12.0277,194236.0
2018-11-08 14:25:00,17.73,17.73,17.7,17.71,139714.0,12.0277,12.0277,12.0073,12.0141,139714.0
2018-11-08 14:30:00,17.7,17.72,17.69,17.69,151633.0,12.0073,12.0209,12.0005,12.0005,151633.0
2018-11-08 14:35:00,17.69,17.71,17.66,17.66,193480.0,12.0005,12.0141,11.9802,11.9802,193480.0
2018-11-08 14:40:00,17.67,17.67,17.62,17.64,124530.0,11.987,11.987,11.953,11.9666,124530.0
2018-11-08 14:45:00,17.63,17.67,17.63,17.64,204124.0,11.9598,11.987,11.9598,11.9666,204124.0
2018-11-08 14:50:00,17.64,17.66,17.63,17.64,172346.0,11.9666,11.9802,11.9598,11.9666,172346.0
2018-11-08 14:55:00,17.64,17.65,17.6,17.63,282732.0,11.9666,11.9734,11.9395,11.9598,282732.0
2018-11-08 15:00:00,17.63,17.63,17.59,17.6,161037.0,11.9598,11.9598,11.9327,11.9395,161037.0
2018-11-08 15:05:00,17.6,17.6,17.57,17.58,330435.0,11.9395,11.9395,11.9191,11.9259,330435.0
2018-11-08 15:10:00,17.57,17.61,17.57,17.61,173758.0,11.9191,11.9463,11.9191,11.9463,173758.0
2018-11-08 15:15:00,17.61,17.62,17.6,17.61,138654.0,11.9463,11.953,11.9395,11.9463,138654.0
2018-11-08 15:20:00,17.61,17.62,17.57,17.58,165656.0,11.9463,11.953,11.9191,11.9259,165656.0
2018-11-08 15:25:00,17.58,17.58,17.54,17.54,134727.0,11.9259,11.9259,11.8988,11.8988,134727.0
2018-11-08 15:30:00,17.54,17.55,17.52,17.52,187683.0,11.8988,11.9056,11.8852,11.8852,187683.0
2018-11-08 15:35:00,17.52,17.53,17.48,17.51,189388.0,11.8852,11.892,11.8581,11.8784,189388.0
2018-11-08 15:40:00,17.51,17.53,17.5,17.53,179323.0,11.8784,11.892,11.8716,11.892,179323.0
2018-11-08 15:45:00,17.53,17.55,17.52,17.55,376013.0,11.892,11.9056,11.8852,11.9056,376013.0
2018-11-08 15:50:00,17.55,17.55,17.51,17.51,504554.0,11.9056,11.9056,11.8784,11.8784,504554.0
2018-11-08 15:55:00,17.51,17.56,17.51,17.56,986096.0,11.8784,11.9123,11.8784,11.9123,986096.0
2018-11-09 09:30:00,17.4,17.46,17.35,17.43,232129.0,11.8038,11.8445,11.7699,11.8242,232129.0
2018-11-09 09:35:00,17.42,17.43,17.34,17.35,263492.0,11.8174,11.8242,11.7631,11.7699,263492.0
2018-11-09 09:40:00,17.35,17.4,17.33,17.38,148657.0,11.7699,11.8038,11.7563,11.7902,148657.0
2018-11-09 09:45:00,17.38,17.43,17.37,17.43,154972.0,11.7902,11.8242,11.7835,11.8242,154972.0
2018-11-09 09:50:00,17.43,17.46,17.39,17.4,170930.0,11.8242,11.8445,11.797,11.8038,170930.0
2018-11-09 09:55:00,17.4,17.42,17.34,17.35,132416.0,11.8038,11.8174,11.7631,11.7699,132416.0
2018-11-09 10:00:00,17.35,17.41,17.34,17.38,181961.0,11.7699,11.8106,11.7631,11.7902,181961.0
2018-11-09 10:05:00,17.38,17.41,17.34,17.35,390266.0,11.7902,11.8106,11.7631,11.7699,390266.0
2018-11-09 10:10:00,17.35,17.38,17.35,17.36,96692.0,11.7699,11.7902,11.7699,11.7767,96692.0
2018-11-09 10:15:00,17.36,17.4,17.33,17.38,203009.0,11.7767,11.8038,11.7563,11.7902,203009.0
2018-11-09 10:20:00,17.38,17.42,17.37,17.42,104170.0,11.7902,11.8174,11.7835,11.8174,104170.0
2018-11-09 10:25:00,17.42,17.51,17.41,17.5,212039.0,11.8174,11.8784,11.8106,11.8716,212039.0
2018-11-09 10:30:00,17.5,17.52,17.46,17.51,215344.0,11.8716,11.8852,11.8445,11.8784,215344.0
2018-11-09 10:35:00,17.51,17.51,17.45,17.48,163871.0,11.8784,11.8784,11.8377,11.8581,163871.0
2018-11-09 10:40:00,17.49,17.5,17.43,17.44,176856.0,11.8649,11.8716,11.8242,11.8309,176856.0
2018-11-09 10:45:00,17.44,17.48,17.44,17.45,101675.0,11.8309,11.8581,11.8309,11.8377,101675.0
2018-11-09 10:50:00,17.45,17.48,17.43,17.48,128062.0,11.8377,11.8581,11.8242,11.8581,128062.0
2018-11-09 10:55:00,17.47,17.5,17.46,17.48,114946.0,11.8513,11.8716,11.8445,11.8581,114946.0
2018-11-09 11:00:00,17.49,17.51,17.47,17.48,130798.0,11.8649,11.8784,11.8513,11.8581,130798.0
2018-11-09 11:05:00,17.48,17.48,17.43,17.44,71576.0,11.8581,11.8581,11.8242,11.8309,71576.0
2018-11-09 11:10:00,17.44,17.47,17.41,17.44,92229.0,11.8309,11.8513,11.8106,11.8309,92229.0
2018-11-09 11:15:00,17.45,17.52,17.44,17.51,119018.0,11.8377,11.8852,11.8309,11.8784,119018.0
2018-11-09 11:20:00,17.52,17.54,17.49,17.51,96647.0,11.8852,11.8988,11.8649,11.8784,96647.0
2018-11-09 11:25:00,17.51,17.53,17.48,17.53,42804.0,11.8784,11.892,11.8581,11.892,42804.0
2018-11-09 11:30:00,17.53,17.57,17.52,17.54,58581.0,11.892,11.9191,11.8852,11.8988,58581.0
2018-11-09 11:35:00,17.53,17.55,17.5,17.54,59025.0,11.892,11.9056,11.8716,11.8988,59025.0
2018-11-09 11:40:00,17.54,17.55,17.5,17.52,54530.0,11.8988,11.9056,11.8716,11.8852,54530.0
2018-11-09 11:45:00,17.52,17.52,17.47,17.48,77664.0,11.8852,11.8852,11.8513,11.8581,77664.0
2018-11-09 11:50:00,17.48,17.49,17.45,17.48,44311.0,11.8581,11.8649,11.8377,11.8581,44311.0
2018-11-09 11:55:00,17.48,17.49,17.44,17.46,51155.0,11.8581,11.8649,11.8309,11.8445,51155.0
2018-11-09 12:00:00,17.45,17.49,17.45,17.48,52293.0,11.8377,11.8649,11.8377,11.8581,52293.0
2018-11-09 12:05:00,17.48,17.5,17.46,17.48,68683.0,11.8581,11.8716,11.8445,11.8581,68683.0
2018-11-09 12:10:00,17.48,17.51,17.47,17.49,56399.0,11.8581,11.8784,11.8513,11.8649,56399.0
2018-11-09 12:15:00,17.48,17.49,17.46,17.48,60743.0,11.8581,11.8649,11.8445,11.8581,60743.0
2018-11-09 12:20:00,17.48,17.5,17.46,17.5,51101.0,11.8581,11.8716,11.8445,11.8716,51101.0
2018-11-09 12:25:00,17.49,17.53,17.48,17.52,59467.0,11.8649,11.892,11.8581,11.8852,59467.0
2018-11-09 12:30:00,17.52,17.56,17.51,17.55,87752.0,11.8852,11.9123,11.8784,11.9056,87752.0
2018-11-09 12:35:00,17.54,17.57,17.53,17.55,50162.0,11.8988,11.9191,11.892,11.9056,50162.0
2018-11-09 12:40:00,17.55,17.57,17.52,17.53,54677.0,11.9056,11.9191,11.8852,11.892,54677.0
2018-11-09 12:45:00,17.53,17.54,17.51,17.53,30659.0,11.892,11.8988,11.8784,11.892,30659.0
2018-11-09 12:50:00,17.52,17.53,17.5,17.52,30417.0,11.8852,11.892,11.8716,11.8852,30417.0
2018-11-09 12:55:00,17.53,17.53,17.5,17.53,63697.0,11.892,11.892,11.8716,11.892,63697.0
2018-11-09 13:00:00,17.53,17.53,17.49,17.51,53147.0,11.892,11.892,11.8649,11.8784,53147.0
2018-11-09 13:05:00,17.51,17.53,17.5,17.52,28747.0,11.8784,11.892,11.8716,11.8852,28747.0
2018-11-09 13:10:00,17.52,17.52,17.49,17.49,57008.0,11.8852,11.8852,11.8649,11.8649,57008.0
2018-11-09 13:15:00,17.49,17.51,17.48,17.49,38551.0,11.8649,11.8784,11.8581,11.8649,38551.0
2018-11-09 13:20:00,17.49,17.51,17.49,17.5,26948.0,11.8649,11.8784,11.8649,11.8716,26948.0
2018-11-09 13:25:00,17.5,17.52,17.49,17.52,43987.0,11.8716,11.8852,11.8649,11.8852,43987.0
2018-11-09 13:30:00,17.52,17.52,17.49,17.49,41690.0,11.8852,11.8852,11.8649,11.8649,41690.0
2018-11-09 13:35:00,17.49,17.5,17.49,17.5,20110.0,11.8649,11.8716,11.8649,11.8716,20110.0
2018-11-09 13:40:00,17.5,17.53,17.49,17.52,38802.0,11.8716,11.892,11.8649,11.8852,38802.0
2018-11-09 13:45:00,17.52,17.53,17.49,17.5,50883.0,11.8852,11.892,11.8649,11.8716,50883.0
2018-11-09 13:50:00,17.5,17.55,17.5,17.54,82185.0,11.8716,11.9056,11.8716,11.8988,82185.0
2018-11-09 13:55:00,17.54,17.56,17.52,17.52,71874.0,11.8988,11.9123,11.8852,11.8852,71874.0
2018-11-09 14:00:00,17.52,17.57,17.51,17.56,50945.0,11.8852,11.9191,11.8784,11.9123,50945.0
2018-11-09 14:05:00,17.56,17.57,17.53,17.54,42156.0,11.9123,11.9191,11.892,11.8988,42156.0
2018-11-09 14:10:00,17.54,17.54,17.5,17.5,51648.0,11.8988,11.8988,11.8716,11.8716,51648.0
2018-11-09 14:15:00,17.5,17.51,17.47,17.48,152073.0,11.8716,11.8784,11.8513,11.8581,152073.0
2018-11-09 14:20:00,17.48,17.5,17.45,17.49,107347.0,11.8581,11.8716,11.8377,11.8649,107347.0
2018-11-09 14:25:00,17.5,17.51,17.48,17.5,48916.0,11.8716,11.8784,11.8581,11.8716,48916.0
2018-11-09 14:30:00,17.49,17.53,17.48,17.52,75129.0,11.8649,11.892,11.8581,11.8852,75129.0
2018-11-09 14:35:00,17.52,17.56,17.52,17.56,47141.0,11.8852,11.9123,11.8852,11.9123,47141.0
2018-11-09 14:40:00,17.56,17.59,17.55,17.55,95762.0,11.9123,11.9327,11.9056,11.9056,95762.0
2018-11-09 14:45:00,17.55,17.57,17.53,17.55,48285.0,11.9056,11.9191,11.892,11.9056,48285.0
2018-11-09 14:50:00,17.55,17.6,17.54,17.59,54466.0,11.9056,11.9395,11.8988,11.9327,54466.0
2018-11-09 14:55:00,17.58,17.62,17.58,17.61,109135.0,11.9259,11.953,11.9259,11.9463,109135.0
2018-11-09 15:00:00,17.61,17.62,17.59,17.6,83330.0,11.9463,11.953,11.9327,11.9395,83330.0
2018-11-09 15:05:00,17.6,17.62,17.58,17.61,53686.0,11.9395,11.953,11.9259,11.9463,53686.0
2018-11-09 15:10:00,17.62,17.65,17.6,17.63,83158.0,11.953,11.9734,11.9395,11.9598,83158.0
2018-11-09 15:15:00,17.63,17.65,17.6,17.62,49318.0,11.9598,11.9734,11.9395,11.953,49318.0
2018-11-09 15:20:00,17.62,17.65,17.6,17.64,76743.0,11.953,11.9734,11.9395,11.9666,76743.0
2018-11-09 15:25:00,17.64,17.65,17.61,17.62,55530.0,11.9666,11.9734,11.9463,11.953,55530.0
2018-11-09 15:30:00,17.62,17.64,17.59,17.61,83677.0,11.953,11.9666,11.9327,11.9463,83677.0
2018-11-09 15:35:00,17.6,17.62,17.59,17.61,146548.0,11.9395,11.953,11.9327,11.9463,146548.0
2018-11-09 15:40:00,17.6,17.63,17.6,17.61,115780.0,11.9395,11.9598,11.9395,11.9463,115780.0
2018-11-09 15:45:00,17.6,17.62,17.57,17.58,261882.0,11.9395,11.953,11.9191,11.9259,261882.0
2018-11-09 15:50:00,17.57,17.59,17.57,17.59,204031.0,11.9191,11.9327,11.9191,11.9327,204031.0
2018-11-09 15:55:00,17.59,17.6,17.53,17.53,451259.0,11.9327,11.9395,11.892,11.892,451259.0
2018-11-12 09:30:00,17.65,17.65,17.53,17.56,355331.0,11.9734,11.9734,11.892,11.9123,355331.0
2018-11-12 09:35:00,17.57,17.59,17.51,17.52,249905.0,11.9191,11.9327,11.8784,11.8852,249905.0
2018-11-12 09:40:00,17.52,17.54,17.48,17.49,121674.0,11.8852,11.8988,11.8581,11.8649,121674.0
2018-11-12 09:45:00,17.5,17.53,17.45,17.51,106010.0,11.8716,11.892,11.8377,11.8784,106010.0
2018-11-12 09:50:00,17.51,17.53,17.49,17.5,121332.0,11.8784,11.892,11.8649,11.8716,121332.0
2018-11-12 09:55:00,17.5,17.54,17.5,17.52,72603.0,11.8716,11.8988,11.8716,11.8852,72603.0
2018-11-12 10:00:00,17.52,17.53,17.48,17.5,143674.0,11.8852,11.892,11.8581,11.8716,143674.0
2018-11-12 10:05:00,17.5,17.55,17.48,17.55,72288.0,11.8716,11.9056,11.8581,11.9056,72288.0
2018-11-12 10:10:00,17.55,17.57,17.53,17.57,126398.0,11.9056,11.9191,11.892,11.9191,126398.0
2018-11-12 10:15:00,17.57,17.62,17.56,17.59,225659.0,11.9191,11.953,11.9123,11.9327,225659.0
2018-11-12 10:20:00,17.59,17.62,17.58,17.62,200320.0,11.9327,11.953,11.9259,11.953,200320.0
2018-11-12 10:25:00,17.61,17.66,17.6,17.64,186301.0,11.9463,11.9802,11.9395,11.9666,186301.0
2018-11-12 10:30:00,17.64,17.66,17.62,17.63,208903.0,11.9666,11.9802,11.953,11.9598,208903.0
2018-11-12 10:35:00,17.63,17.63,17.58,17.59,84247.0,11.9598,11.9598,11.9259,11.9327,84247.0
2018-11-12 10:40:00,17.59,17.6,17.56,17.59,95688.0,11.9327,11.9395,11.9123,11.9327,95688.0
2018-11-12 10:45:00,17.59,17.61,17.58,17.6,85949.0,11.9327,11.9463,11.9259,11.9395,85949.0
2018-11-12 10:50:00,17.6,17.6,17.57,17.58,99513.0,11.9395,11.9395,11.9191,11.9259,99513.0
2018-11-12 10:55:00,17.58,17.59,17.53,17.53,125381.0,11.9259,11.9327,11.892,11.892,125381.0
2018-11-12 11:00:00,17.53,17.54,17.51,17.53,108583.0,11.892,11.8988,11.8784,11.892,108583.0
2018-11-12 11:05:00,17.52,17.59,17.52,17.58,91890.0,11.8852,11.9327,11.8852,11.9259,91890.0
2018-11-12 11:10:00,17.58,17.59,17.55,17.55,74001.0,11.9259,11.9327,11.9056,11.9056,74001.0
2018-11-12 11:15:00,17.55,17.55,17.53,17.55,69231.0,11.9056,11.9056,11.892,11.9056,69231.0
2018-11-12 11:20:00,17.55,17.57,17.53,17.54,93275.0,11.9056,11.9191,11.892,11.8988,93275.0
2018-11-12 11:25:00,17.55,17.57,17.53,17.53,119457.0,11.9056,11.9191,11.892,11.892,119457.0
2018-11-12 11:30:00,17.53,17.55,17.5,17.54,181303.0,11.892,11.9056,11.8716,11.8988,181303.0
2018-11-12 11:35:00,17.54,17.58,17.54,17.55,91084.0,11.8988,11.9259,11.8988,11.9056,91084.0
2018-11-12 11:40:00,17.55,17.58,17.53,17.55,94849.0,11.9056,11.9259,11.892,11.9056,94849.0
2018-11-12 11:45:00,17.55,17.57,17.54,17.57,67014.0,11.9056,11.9191,11.8988,11.9191,67014.0
2018-11-12 11:50:00,17.57,17.57,17.52,17.55,151217.0,11.9191,11.9191,11.8852,11.9056,151217.0
2018-11-12 11:55:00,17.55,17.6,17.55,17.58,99477.0,11.9056,11.9395,11.9056,11.9259,99477.0
2018-11-12 12:00:00,17.58,17.6,17.56,17.57,114228.0,11.9259,11.9395,11.9123,11.9191,114228.0
2018-11-12 12:05:00,17.57,17.64,17.57,17.63,92238.0,11.9191,11.9666,11.9191,11.9598,92238.0
2018-11-12 12:10:00,17.63,17.64,17.6,17.63,76305.0,11.9598,11.9666,11.9395,11.9598,76305.0
2018-11-12 12:15:00,17.63,17.66,17.62,17.64,77407.0,11.9598,11.9802,11.953,11.9666,77407.0
2018-11-12 12:20:00,17.64,17.67,17.63,17.65,106027.0,11.9666,11.987,11.9598,11.9734,106027.0
2018-11-12 12:25:00,17.65,17.68,17.64,17.64,83402.0,11.9734,11.9938,11.9666,11.9666,83402.0
2018-11-12 12:30:00,17.64,17.65,17.62,17.63,70267.0,11.9666,11.9734,11.953,11.9598,70267.0
2018-11-12 12:35:00,17.62,17.66,17.62,17.64,86201.0,11.953,11.9802,11.953,11.9666,86201.0
2018-11-12 12:40:00,17.63,17.65,17.63,17.64,63944.0,11.9598,11.9734,11.9598,11.9666,63944.0
2018-11-12 12:45:00,17.63,17.64,17.61,17.62,76579.0,11.9598,11.9666,11.9463,11.953,76579.0
2018-11-12 12:50:00,17.62,17.62,17.59,17.59,68090.0,11.953,11.953,11.9327,11.9327,68090.0
2018-11-12 12:55:00,17.59,17.61,17.59,17.59,79058.0,11.9327,11.9463,11.9327,11.9327,79058.0
2018-11-12 13:00:00,17.59,17.61,17.59,17.6,39971.0,11.9327,11.9463,11.9327,11.9395,39971.0
2018-11-12 13:05:00,17.6,17.6,17.57,17.58,121140.0,11.9395,11.9395,11.9191,11.9259,121140.0
2018-11-12 13:10:00,17.58,17.6,17.57,17.58,55851.0,11.9259,11.9395,11.9191,11.9259,55851.0
2018-11-12 13:15:00,17.57,17.6,17.57,17.59,93386.0,11.9191,11.9395,11.9191,11.9327,93386.0
2018-11-12 13:20:00,17.58,17.61,17.58,17.61,143970.0,11.9259,11.9463,11.9259,11.9463,143970.0
2018-11-12 13:25:00,17.61,17.65,17.59,17.63,96927.0,11.9463,11.9734,11.9327,11.9598,96927.0
2018-11-12 13:30:00,17.62,17.64,17.61,17.63,95784.0,11.953,11.9666,11.9463,11.9598,95784.0
2018-11-12 13:35:00,17.63,17.64,17.61,17.61,76870.0,11.9598,11.9666,11.9463,11.9463,76870.0
2018-11-12 13:40:00,17.61,17.62,17.59,17.59,85408.0,11.9463,11.953,11.9327,11.9327,85408.0
2018-11-12 13:45:00,17.6,17.61,17.57,17.59,147043.0,11.9395,11.9463,11.9191,11.9327,147043.0
2018-11-12 13:50:00,17.59,17.66,17.59,17.65,114596.0,11.9327,11.9802,11.9327,11.9734,114596.0
2018-11-12 13:55:00,17.64,17.65,17.6,17.62,90795.0,11.9666,11.9734,11.9395,11.953,90795.0
2018-11-12 14:00:00,17.61,17.67,17.61,17.67,101033.0,11.9463,11.987,11.9463,11.987,101033.0
2018-11-12 14:05:00,17.66,17.67,17.64,17.67,105118.0,11.9802,11.987,11.9666,11.987,105118.0
2018-11-12 14:10:00,17.66,17.69,17.66,17.68,83683.0,11.9802,12.0005,11.9802,11.9938,83683.0
2018-11-12 14:15:00,17.68,17.71,17.67,17.69,91357.0,11.9938,12.0141,11.987,12.0005,91357.0
2018-11-12 14:20:00,17.7,17.7,17.66,17.66,84391.0,12.0073,12.0073,11.9802,11.9802,84391.0
2018-11-12 14:25:00,17.67,17.67,17.64,17.65,88482.0,11.987,11.987,11.9666,11.9734,88482.0
2018-11-12 14:30:00,17.64,17.67,17.64,17.67,118295.0,11.9666,11.987,11.9666,11.987,118295.0
2018-11-12 14:35:00,17.67,17.68,17.63,17.65,85812.0,11.987,11.9938,11.9598,11.9734,85812.0
2018-11-12 14:40:00,17.66,17.7,17.65,17.68,103803.0,11.9802,12.0073,11.9734,11.9938,103803.0
2018-11-12 14:45:00,17.69,17.71,17.69,17.71,77298.0,12.0005,12.0141,12.0005,12.0141,77298.0
2018-11-12 14:50:00,17.71,17.71,17.65,17.66,79296.0,12.0141,12.0141,11.9734,11.9802,79296.0
2018-11-12 14:55:00,17.66,17.67,17.61,17.62,94466.0,11.9802,11.987,11.9463,11.953,94466.0
2018-11-12 15:00:00,17.61,17.64,17.6,17.61,75063.0,11.9463,11.9666,11.9395,11.9463,75063.0
2018-11-12 15:05:00,17.61,17.61,17.58,17.59,121977.0,11.9463,11.9463,11.9259,11.9327,121977.0
2018-11-12 15:10:00,17.59,17.61,17.56,17.6,135980.0,11.9327,11.9463,11.9123,11.9395,135980.0
2018-11-12 15:15:00,17.6,17.61,17.57,17.6,221651.0,11.9395,11.9463,11.9191,11.9395,221651.0
2018-11-12 15:20:00,17.6,17.61,17.58,17.6,116911.0,11.9395,11.9463,11.9259,11.9395,116911.0
2018-11-12 15:25:00,17.6,17.6,17.57,17.57,169281.0,11.9395,11.9395,11.9191,11.9191,169281.0
2018-11-12 15:30:00,17.57,17.57,17.5,17.51,267798.0,11.9191,11.9191,11.8716,11.8784,267798.0
2018-11-12 15:35:00,17.51,17.53,17.5,17.52,181808.0,11.8784,11.892,11.8716,11.8852,181808.0
2018-11-12 15:40:00,17.52,17.55,17.5,17.53,212486.0,11.8852,11.9056,11.8716,11.892,212486.0
2018-11-12 15:45:00,17.52,17.56,17.51,17.53,337528.0,11.8852,11.9123,11.8784,11.892,337528.0
2018-11-12 15:50:00,17.53,17.53,17.46,17.46,398539.0,11.892,11.892,11.8445,11.8445,398539.0
2018-11-12 15:55:00,17.46,17.5,17.45,17.47,915428.0,11.8445,11.8716,11.8377,11.8513,915428.0
2018-11-13 09:30:00,17.5,17.54,17.42,17.51,393989.0,11.8716,11.8988,11.8174,11.8784,393989.0
2018-11-13 09:35:00,17.52,17.56,17.48,17.52,172526.0,11.8852,11.9123,11.8581,11.8852,172526.0
2018-11-13 09:40:00,17.51,17.54,17.44,17.45,164367.0,11.8784,11.8988,11.8309,11.8377,164367.0
2018-11-13 09:45:00,17.45,17.58,17.43,17.57,195354.0,11.8377,11.9259,11.8242,11.9191,195354.0
2018-11-13 09:50:00,17.56,17.57,17.51,17.56,149147.0,11.9123,11.9191,11.8784,11.9123,149147.0
2018-11-13 09:55:00,17.55,17.57,17.5,17.53,152422.0,11.9056,11.9191,11.8716,11.892,152422.0
2018-11-13 10:00:00,17.52,17.54,17.46,17.49,175238.0,11.8852,11.8988,11.8445,11.8649,175238.0
2018-11-13 10:05:00,17.48,17.55,17.47,17.55,124341.0,11.8581,11.9056,11.8513,11.9056,124341.0
2018-11-13 10:10:00,17.55,17.56,17.5,17.52,155330.0,11.9056,11.9123,11.8716,11.8852,155330.0
2018-11-13 10:15:00,17.52,17.53,17.47,17.48,157955.0,11.8852,11.892,11.8513,11.8581,157955.0
2018-11-13 10:20:00,17.48,17.49,17.4,17.43,200653.0,11.8581,11.8649,11.8038,11.8242,200653.0
2018-11-13 10:25:00,17.42,17.44,17.35,17.37,198035.0,11.8174,11.8309,11.7699,11.7835,198035.0
2018-11-13 10:30:00,17.36,17.41,17.33,17.4,132402.0,11.7767,11.8106,11.7563,11.8038,132402.0
2018-11-13 10:35:00,17.4,17.43,17.39,17.4,123539.0,11.8038,11.8242,11.797,11.8038,123539.0
2018-11-13 10:40:00,17.4,17.4,17.34,17.35,162214.0,11.8038,11.8038,11.7631,11.7699,162214.0
2018-11-13 10:45:00,17.35,17.45,17.35,17.44,164198.0,11.7699,11.8377,11.7699,11.8309,164198.0
2018-11-13 10:50:00,17.44,17.45,17.4,17.43,93075.0,11.8309,11.8377,11.8038,11.8242,93075.0
2018-11-13 10:55:00,17.44,17.48,17.42,17.47,205340.0,11.8309,11.8581,11.8174,11.8513,205340.0
2018-11-13 11:00:00,17.47,17.55,17.46,17.53,185631.0,11.8513,11.9056,11.8445,11.892,185631.0
2018-11-13 11:05:00,17.54,17.56,17.52,17.54,113594.0,11.8988,11.9123,11.8852,11.8988,113594.0
2018-11-13 11:10:00,17.54,17.55,17.52,17.55,98397.0,11.8988,11.9056,11.8852,11.9056,98397.0
2018-11-13 11:15:00,17.55,17.64,17.54,17.64,152078.0,11.9056,11.9666,11.8988,11.9666,152078.0
2018-11-13 11:20:00,17.64,17.65,17.6,17.6,134587.0,11.9666,11.9734,11.9395,11.9395,134587.0
2018-11-13 11:25:00,17.6,17.63,17.58,17.59,146987.0,11.9395,11.9598,11.9259,11.9327,146987.0
2018-11-13 11:30:00,17.59,17.65,17.58,17.64,136197.0,11.9327,11.9734,11.9259,11.9666,136197.0
2018-11-13 11:35:00,17.64,17.66,17.59,17.64,105418.0,11.9666,11.9802,11.9327,11.9666,105418.0
2018-11-13 11:40:00,17.64,17.65,17.61,17.63,89938.0,11.9666,11.9734,11.9463,11.9598,89938.0
2018-11-13 11:45:00,17.62,17.67,17.61,17.66,91436.0,11.953,11.987,11.9463,11.9802,91436.0
2018-11-13 11:50:00,17.66,17.69,17.63,17.64,143954.0,11.9802,12.0005,11.9598,11.9666,143954.0
2018-11-13 11:55:00,17.65,17.67,17.63,17.66,86219.0,11.9734,11.987,11.9598,11.9802,86219.0
2018-11-13 12:00:00,17.66,17.69,17.64,17.66,184329.0,11.9802,12.0005,11.9666,11.9802,184329.0
2018-11-13 12:05:00,17.66,17.66,17.59,17.61,106028.0,11.9802,11.9802,11.9327,11.9463,106028.0
2018-11-13 12:10:00,17.6,17.63,17.59,17.63,87759.0,11.9395,11.9598,11.9327,11.9598,87759.0
2018-11-13 12:15:00,17.62,17.64,17.59,17.6,83527.0,11.953,11.9666,11.9327,11.9395,83527.0
2018-11-13 12:20:00,17.59,17.63,17.58,17.63,42013.0,11.9327,11.9598,11.9259,11.9598,42013.0
2018-11-13 12:25:00,17.63,17.64,17.62,17.63,46899.0,11.9598,11.9666,11.953,11.9598,46899.0
2018-11-13 12:30:00,17.63,17.63,17.59,17.6,68184.0,11.9598,11.9598,11.9327,11.9395,68184.0
2018-11-13 12:35:00,17.59,17.61,17.58,17.6,73937.0,11.9327,11.9463,11.9259,11.9395,73937.0
2018-11-13 12:40:00,17.6,17.62,17.55,17.57,67097.0,11.9395,11.953,11.9056,11.9191,67097.0
2018-11-13 12:45:00,17.58,17.59,17.56,17.57,83547.0,11.9259,11.9327,11.9123,11.9191,83547.0
2018-11-13 12:50:00,17.57,17.59,17.56,17.58,37800.0,11.9191,11.9327,11.9123,11.9259,37800.0
2018-11-13 12:55:00,17.58,17.58,17.54,17.56,59582.0,11.9259,11.9259,11.8988,11.9123,59582.0
2018-11-13 13:00:00,17.55,17.56,17.53,17.54,85225.0,11.9056,11.9123,11.892,11.8988,85225.0
2018-11-13 13:05:00,17.53,17.54,17.48,17.48,79625.0,11.892,11.8988,11.8581,11.8581,79625.0
2018-11-13 13:10:00,17.49,17.5,17.45,17.47,151116.0,11.8649,11.8716,11.8377,11.8513,151116.0
2018-11-13 13:15:00,17.47,17.5,17.44,17.46,65920.0,11.8513,11.8716,11.8309,11.8445,65920.0
2018-11-13 13:20:00,17.47,17.49,17.46,17.48,78427.0,11.8513,11.8649,11.8445,11.8581,78427.0
2018-11-13 13:25:00,17.48,17.48,17.43,17.45,81313.0,11.8581,11.8581,11.8242,11.8377,81313.0
2018-11-13 13:30:00,17.44,17.5,17.43,17.49,89077.0,11.8309,11.8716,11.8242,11.8649,89077.0
2018-11-13 13:35:00,17.49,17.5,17.44,17.47,281252.0,11.8649,11.8716,11.8309,11.8513,281252.0
2018-11-13 13:40:00,17.46,17.47,17.4,17.41,409941.0,11.8445,11.8513,11.8038,11.8106,409941.0
2018-11-13 13:45:00,17.41,17.42,17.25,17.27,351633.0,11.8106,11.8174,11.702,11.7156,351633.0
2018-11-13 13:50:00,17.27,17.31,17.26,17.3,167414.0,11.7156,11.7428,11.7088,11.736,167414.0
2018-11-13 13:55:00,17.3,17.3,17.25,17.25,139573.0,11.736,11.736,11.702,11.702,139573.0
2018-11-13 14:00:00,17.26,17.27,17.22,17.24,120312.0,11.7088,11.7156,11.6817,11.6953,120312.0
2018-11-13 14:05:00,17.24,17.29,17.23,17.28,68909.0,11.6953,11.7292,11.6885,11.7224,68909.0
2018-11-13 14:10:00,17.27,17.28,17.22,17.22,95965.0,11.7156,11.7224,11.6817,11.6817,95965.0
2018-11-13 14:15:00,17.22,17.23,17.18,17.18,118834.0,11.6817,11.6885,11.6546,11.6546,118834.0
2018-11-13 14:20:00,17.19,17.21,17.15,17.19,212284.0,11.6613,11.6749,11.6342,11.6613,212284.0
2018-11-13 14:25:00,17.19,17.21,17.16,17.21,146089.0,11.6613,11.6749,11.641,11.6749,146089.0
2018-11-13 14:30:00,17.21,17.25,17.2,17.25,102592.0,11.6749,11.702,11.6681,11.702,102592.0
2018-11-13 14:35:00,17.25,17.26,17.22,17.23,100120.0,11.702,11.7088,11.6817,11.6885,100120.0
2018-11-13 14:40:00,17.24,17.24,17.15,17.16,171142.0,11.6953,11.6953,11.6342,11.641,171142.0
2018-11-13 14:45:00,17.16,17.19,17.13,17.16,268456.0,11.641,11.6613,11.6206,11.641,268456.0
2018-11-13 14:50:00,17.16,17.19,17.16,17.18,191288.0,11.641,11.6613,11.641,11.6546,191288.0
2018-11-13 14:55:00,17.19,17.21,17.17,17.19,116699.0,11.6613,11.6749,11.6478,11.6613,116699.0
2018-11-13 15:00:00,17.19,17.25,17.18,17.24,882273.0,11.6613,11.702,11.6546,11.6953,882273.0
2018-11-13 15:05:00,17.25,17.25,17.18,17.21,103361.0,11.702,11.702,11.6546,11.6749,103361.0
2018-11-13 15:10:00,17.2,17.21,17.17,17.2,105726.0,11.6681,11.6749,11.6478,11.6681,105726.0
2018-11-13 15:15:00,17.2,17.2,17.13,17.16,147873.0,11.6681,11.6681,11.6206,11.641,147873.0
2018-11-13 15:20:00,17.16,17.17,17.1,17.13,279170.0,11.641,11.6478,11.6003,11.6206,279170.0
2018-11-13 15:25:00,17.13,17.18,17.12,17.15,205712.0,11.6206,11.6546,11.6139,11.6342,205712.0
2018-11-13 15:30:00,17.14,17.16,17.11,17.14,216161.0,11.6274,11.641,11.6071,11.6274,216161.0
2018-11-13 15:35:00,17.14,17.19,17.13,17.17,201498.0,11.6274,11.6613,11.6206,11.6478,201498.0
2018-11-13 15:40:00,17.17,17.19,17.15,17.17,227036.0,11.6478,11.6613,11.6342,11.6478,227036.0
2018-11-13 15:45:00,17.17,17.19,17.15,17.18,453015.0,11.6478,11.6613,11.6342,11.6546,453015.0
2018-11-13 15:50:00,17.19,17.22,17.18,17.22,287778.0,11.6613,11.6817,11.6546,11.6817,287778.0
2018-11-13 15:55:00,17.21,17.23,17.18,17.18,817914.0,11.6749,11.6885,11.6546,11.6546,817914.0
2018-11-14 09:30:00,17.35,17.44,17.27,17.27,728389.0,11.7699,11.8309,11.7156,11.7156,728389.0
2018-11-14 09:35:00,17.27,17.29,17.2,17.2,465395.0,11.7156,11.7292,11.6681,11.6681,465395.0
2018-11-14 09:40:00,17.2,17.32,17.19,17.31,325534.0,11.6681,11.7495,11.6613,11.7428,325534.0
2018-11-14 09:45:00,17.31,17.32,17.22,17.27,239467.0,11.7428,11.7495,11.6817,11.7156,239467.0
2018-11-14 09:50:00,17.27,17.3,17.21,17.23,265955.0,11.7156,11.736,11.6749,11.6885,265955.0
2018-11-14 09:55:00,17.22,17.26,17.21,17.26,79958.0,11.6817,11.7088,11.6749,11.7088,79958.0
2018-11-14 10:00:00,17.26,17.26,17.21,17.25,114323.0,11.7088,11.7088,11.6749,11.702,114323.0
2018-11-14 10:05:00,17.24,17.29,17.21,17.21,131979.0,11.6953,11.7292,11.6749,11.6749,131979.0
2018-11-14 10:10:00,17.21,17.23,17.19,17.2,175672.0,11.6749,11.6885,11.6613,11.6681,175672.0
2018-11-14 10:15:00,17.21,17.23,17.17,17.2,70011.0,11.6749,11.6885,11.6478,11.6681,70011.0
2018-11-14 10:20:00,17.2,17.22,17.17,17.17,81635.0,11.6681,11.6817,11.6478,11.6478,81635.0
2018-11-14 10:25:00,17.17,17.2,17.15,17.2,90990.0,11.6478,11.6681,11.6342,11.6681,90990.0
2018-11-14 10:30:00,17.2,17.21,17.16,17.2,191930.0,11.6681,11.6749,11.641,11.6681,191930.0
2018-11-14 10:35:00,17.2,17.2,17.17,17.18,193939.0,11.6681,11.6681,11.6478,11.6546,193939.0
2018-11-14 10:40:00,17.17,17.18,17.13,17.16,71560.0,11.6478,11.6546,11.6206,11.641,71560.0
2018-11-14 10:45:00,17.16,17.18,17.12,17.12,107716.0,11.641,11.6546,11.6139,11.6139,107716.0
2018-11-14 10:50:00,17.12,17.15,17.1,17.11,122290.0,11.6139,11.6342,11.6003,11.6071,122290.0
2018-11-14 10:55:00,17.11,17.13,17.1,17.12,99666.0,11.6071,11.6206,11.6003,11.6139,99666.0
2018-11-14 11:00:00,17.12,17.13,17.09,17.1,185152.0,11.6139,11.6206,11.5935,11.6003,185152.0
2018-11-14 11:05:00,17.1,17.12,17.06,17.08,66299.0,11.6003,11.6139,11.5732,11.5867,66299.0
2018-11-14 11:10:00,17.08,17.1,17.06,17.07,175973.0,11.5867,11.6003,11.5732,11.5799,175973.0
2018-11-14 11:15:00,17.07,17.08,17.04,17.04,67997.0,11.5799,11.5867,11.5596,11.5596,67997.0
2018-11-14 11:20:00,17.04,17.06,17.01,17.02,97178.0,11.5596,11.5732,11.5392,11.546,97178.0
2018-11-14 11:25:00,17.02,17.03,16.98,16.99,178689.0,11.546,11.5528,11.5189,11.5257,178689.0
2018-11-14 11:30:00,16.99,17.02,16.98,16.98,226201.0,11.5257,11.546,11.5189,11.5189,226201.0
2018-11-14 11:35:00,16.98,17.0,16.93,16.93,87947.0,11.5189,11.5325,11.485,11.485,87947.0
2018-11-14 11:40:00,16.93,16.94,16.9,16.91,261117.0,11.485,11.4918,11.4646,11.4714,261117.0
2018-11-14 11:45:00,16.9,16.94,16.88,16.94,142502.0,11.4646,11.4918,11.451,11.4918,142502.0
2018-11-14 11:50:00,16.94,16.98,16.91,16.96,233775.0,11.4918,11.5189,11.4714,11.5053,233775.0
2018-11-14 11:55:00,16.97,17.0,16.95,16.98,121416.0,11.5121,11.5325,11.4985,11.5189,121416.0
2018-11-14 12:00:00,16.98,17.01,16.97,17.0,174574.0,11.5189,11.5392,11.5121,11.5325,174574.0
2018-11-14 12:05:00,17.0,17.03,16.98,17.01,88122.0,11.5325,11.5528,11.5189,11.5392,88122.0
2018-11-14 12:10:00,17.0,17.01,16.97,16.99,112814.0,11.5325,11.5392,11.5121,11.5257,112814.0
2018-11-14 12:15:00,16.99,17.02,16.97,16.99,99319.0,11.5257,11.546,11.5121,11.5257,99319.0
2018-11-14 12:20:00,17.0,17.03,17.0,17.01,118273.0,11.5325,11.5528,11.5325,11.5392,118273.0
2018-11-14 12:25:00,17.02,17.04,17.01,17.02,117672.0,11.546,11.5596,11.5392,11.546,117672.0
2018-11-14 12:30:00,17.03,17.03,16.98,16.99,73043.0,11.5528,11.5528,11.5189,11.5257,73043.0
2018-11-14 12:35:00,16.98,17.0,16.94,16.99,75848.0,11.5189,11.5325,11.4918,11.5257,75848.0
2018-11-14 12:40:00,17.0,17.0,16.96,16.97,82936.0,11.5325,11.5325,11.5053,11.5121,82936.0
2018-11-14 12:45:00,16.97,17.02,16.95,17.0,110362.0,11.5121,11.546,11.4985,11.5325,110362.0
2018-11-14 12:50:00,17.0,17.05,16.99,17.01,102699.0,11.5325,11.5664,11.5257,11.5392,102699.0
2018-11-14 12:55:00,17.01,17.04,16.99,17.02,107938.0,11.5392,11.5596,11.5257,11.546,107938.0
2018-11-14 13:00:00,17.02,17.04,17.0,17.02,131665.0,11.546,11.5596,11.5325,11.546,131665.0
2018-11-14 13:05:00,17.02,17.05,17.01,17.03,197664.0,11.546,11.5664,11.5392,11.5528,197664.0
2018-11-14 13:10:00,17.03,17.03,16.98,17.01,141511.0,11.5528,11.5528,11.5189,11.5392,141511.0
2018-11-14 13:15:00,17.01,17.05,17.01,17.03,96442.0,11.5392,11.5664,11.5392,11.5528,96442.0
2018-11-14 13:20:00,17.03,17.04,16.97,16.98,88038.0,11.5528,11.5596,11.5121,11.5189,88038.0
2018-11-14 13:25:00,16.98,17.0,16.96,16.99,57962.0,11.5189,11.5325,11.5053,11.5257,57962.0
2018-11-14 13:30:00,16.98,17.01,16.96,16.97,60045.0,11.5189,11.5392,11.5053,11.5121,60045.0
2018-11-14 13:35:00,16.97,16.99,16.91,16.94,253269.0,11.5121,11.5257,11.4714,11.4918,253269.0
2018-11-14 13:40:00,16.94,16.96,16.92,16.93,182706.0,11.4918,11.5053,11.4782,11.485,182706.0
2018-11-14 13:45:00,16.93,16.93,16.89,16.91,99706.0,11.485,11.485,11.4578,11.4714,99706.0
2018-11-14 13:50:00,16.9,16.92,16.89,16.91,98412.0,11.4646,11.4782,11.4578,11.4714,98412.0
2018-11-14 13:55:00,16.91,16.96,16.91,16.96,115212.0,11.4714,11.5053,11.4714,11.5053,115212.0
2018-11-14 14:00:00,16.95,16.96,16.91,16.91,149316.0,11.4985,11.5053,11.4714,11.4714,149316.0
2018-11-14 14:05:00,16.92,16.92,16.89,16.89,160382.0,11.4782,11.4782,11.4578,11.4578,160382.0
2018-11-14 14:10:00,16.89,16.94,16.88,16.93,103931.0,11.4578,11.4918,11.451,11.485,103931.0
2018-11-14 14:15:00,16.93,17.02,16.92,17.0,114487.0,11.485,11.546,11.4782,11.5325,114487.0
2018-11-14 14:20:00,17.0,17.04,16.99,17.01,73423.0,11.5325,11.5596,11.5257,11.5392,73423.0
2018-11-14 14:25:00,17.0,17.01,16.94,16.95,180036.0,11.5325,11.5392,11.4918,11.4985,180036.0
2018-11-14 14:30:00,16.94,16.97,16.92,16.95,127245.0,11.4918,11.5121,11.4782,11.4985,127245.0
2018-11-14 14:35:00,16.96,16.98,16.94,16.96,74393.0,11.5053,11.5189,11.4918,11.5053,74393.0
2018-11-14 14:40:00,16.96,16.97,16.92,16.93,100083.0,11.5053,11.5121,11.4782,11.485,100083.0
2018-11-14 14:45:00,16.93,16.97,16.92,16.96,150278.0,11.485,11.5121,11.4782,11.5053,150278.0
2018-11-14 14:50:00,16.95,16.99,16.95,16.98,130451.0,11.4985,11.5257,11.4985,11.5189,130451.0
2018-11-14 14:55:00,16.99,17.02,16.98,17.02,190768.0,11.5257,11.546,11.5189,11.546,190768.0
2018-11-14 15:00:00,17.02,17.07,17.01,17.04,154077.0,11.546,11.5799,11.5392,11.5596,154077.0
2018-11-14 15:05:00,17.04,17.07,17.03,17.05,150710.0,11.5596,11.5799,11.5528,11.5664,150710.0
2018-11-14 15:10:00,17.05,17.06,17.03,17.04,170178.0,11.5664,11.5732,11.5528,11.5596,170178.0
2018-11-14 15:15:00,17.05,17.06,17.03,17.05,131951.0,11.5664,11.5732,11.5528,11.5664,131951.0
2018-11-14 15:20:00,17.04,17.05,17.01,17.04,83502.0,11.5596,11.5664,11.5392,11.5596,83502.0
2018-11-14 15:25:00,17.04,17.05,17.02,17.04,119758.0,11.5596,11.5664,11.546,11.5596,119758.0
2018-11-14 15:30:00,17.03,17.04,17.01,17.04,95639.0,11.5528,11.5596,11.5392,11.5596,95639.0
2018-11-14 15:35:00,17.03,17.05,17.02,17.04,139344.0,11.5528,11.5664,11.546,11.5596,139344.0
2018-11-14 15:40:00,17.03,17.04,17.0,17.01,186813.0,11.5528,11.5596,11.5325,11.5392,186813.0
2018-11-14 15:45:00,17.02,17.02,16.99,17.0,231334.0,11.546,11.546,11.5257,11.5325,231334.0
2018-11-14 15:50:00,17.0,17.01,16.96,16.96,242479.0,11.5325,11.5392,11.5053,11.5053,242479.0
2018-11-14 15:55:00,16.96,16.98,16.94,16.94,1054969.0,11.5053,11.5189,11.4918,11.4918,1054969.0
2018-11-15 09:30:00,16.88,16.88,16.7,16.78,619916.0,11.451,11.451,11.3289,11.3832,619916.0
2018-11-15 09:35:00,16.78,16.86,16.77,16.85,329281.0,11.3832,11.4375,11.3764,11.4307,329281.0
2018-11-15 09:40:00,16.85,16.87,16.8,16.86,231432.0,11.4307,11.4443,11.3968,11.4375,231432.0
2018-11-15 09:45:00,16.87,16.94,16.83,16.93,154853.0,11.4443,11.4918,11.4171,11.485,154853.0
2018-11-15 09:50:00,16.92,16.93,16.85,16.87,211308.0,11.4782,11.485,11.4307,11.4443,211308.0
2018-11-15 09:55:00,16.88,16.95,16.87,16.9,236926.0,11.451,11.4985,11.4443,11.4646,236926.0
2018-11-15 10:00:00,16.91,16.98,16.88,16.94,117171.0,11.4714,11.5189,11.451,11.4918,117171.0
2018-11-15 10:05:00,16.94,16.96,16.89,16.9,140909.0,11.4918,11.5053,11.4578,11.4646,140909.0
2018-11-15 10:10:00,16.89,16.92,16.88,16.89,208817.0,11.4578,11.4782,11.451,11.4578,208817.0
2018-11-15 10:15:00,16.9,16.95,16.89,16.89,198649.0,11.4646,11.4985,11.4578,11.4578,198649.0
2018-11-15 10:20:00,16.89,16.91,16.86,16.86,113090.0,11.4578,11.4714,11.4375,11.4375,113090.0
2018-11-15 10:25:00,16.87,16.91,16.86,16.9,112457.0,11.4443,11.4714,11.4375,11.4646,112457.0
2018-11-15 10:30:00,16.9,16.91,16.82,16.83,177600.0,11.4646,11.4714,11.4103,11.4171,177600.0
2018-11-15 10:35:00,16.82,16.84,16.79,16.84,136077.0,11.4103,11.4239,11.39,11.4239,136077.0
2018-11-15 10:40:00,16.84,16.91,16.83,16.87,102782.0,11.4239,11.4714,11.4171,11.4443,102782.0
2018-11-15 10:45:00,16.88,16.92,16.87,16.91,184347.0,11.451,11.4782,11.4443,11.4714,184347.0
2018-11-15 10:50:00,16.91,16.93,16.89,16.91,188690.0,11.4714,11.485,11.4578,11.4714,188690.0
2018-11-15 10:55:00,16.91,16.91,16.9,16.9,90905.0,11.4714,11.4714,11.4646,11.4646,90905.0
2018-11-15 11:00:00,16.91,16.93,16.86,16.91,175227.0,11.4714,11.485,11.4375,11.4714,175227.0
2018-11-15 11:05:00,16.91,16.96,16.9,16.94,166805.0,11.4714,11.5053,11.4646,11.4918,166805.0
2018-11-15 11:10:00,16.94,16.95,16.91,16.93,151596.0,11.4918,11.4985,11.4714,11.485,151596.0
2018-11-15 11:15:00,16.93,16.94,16.9,16.91,182317.0,11.485,11.4918,11.4646,11.4714,182317.0
2018-11-15 11:20:00,16.91,16.96,16.9,16.95,274209.0,11.4714,11.5053,11.4646,11.4985,274209.0
2018-11-15 11:25:00,16.95,16.95,16.87,16.89,307614.0,11.4985,11.4985,11.4443,11.4578,307614.0
2018-11-15 11:30:00,16.91,16.93,16.88,16.93,439863.0,11.4714,11.485,11.451,11.485,439863.0
2018-11-15 11:35:00,16.93,16.93,16.89,16.91,265695.0,11.485,11.485,11.4578,11.4714,265695.0
2018-11-15 11:40:00,16.91,16.93,16.88,16.91,616578.0,11.4714,11.485,11.451,11.4714,616578.0
2018-11-15 11:45:00,16.92,16.93,16.89,16.89,136779.0,11.4782,11.485,11.4578,11.4578,136779.0
2018-11-15 11:50:00,16.89,16.91,16.86,16.89,247273.0,11.4578,11.4714,11.4375,11.4578,247273.0
2018-11-15 11:55:00,16.89,16.91,16.88,16.89,124240.0,11.4578,11.4714,11.451,11.4578,124240.0
2018-11-15 12:00:00,16.89,16.95,16.87,16.95,138701.0,11.4578,11.4985,11.4443,11.4985,138701.0
2018-11-15 12:05:00,16.95,16.98,16.9,16.91,108726.0,11.4985,11.5189,11.4646,11.4714,108726.0
2018-11-15 12:10:00,16.9,16.95,16.9,16.92,110012.0,11.4646,11.4985,11.4646,11.4782,110012.0
2018-11-15 12:15:00,16.91,16.92,16.9,16.91,71415.0,11.4714,11.4782,11.4646,11.4714,71415.0
2018-11-15 12:20:00,16.91,16.93,16.9,16.93,233161.0,11.4714,11.485,11.4646,11.485,233161.0
2018-11-15 12:25:00,16.93,17.02,16.92,17.02,309753.0,11.485,11.546,11.4782,11.546,309753.0
2018-11-15 12:30:00,17.02,17.03,16.97,17.02,156237.0,11.546,11.5528,11.5121,11.546,156237.0
2018-11-15 12:35:00,17.02,17.11,17.0,17.11,464182.0,11.546,11.6071,11.5325,11.6071,464182.0
2018-11-15 12:40:00,17.11,17.12,17.07,17.07,217644.0,11.6071,11.6139,11.5799,11.5799,217644.0
2018-11-15 12:45:00,17.07,17.07,17.03,17.06,110615.0,11.5799,11.5799,11.5528,11.5732,110615.0
2018-11-15 12:50:00,17.05,17.07,17.01,17.01,59806.0,11.5664,11.5799,11.5392,11.5392,59806.0
2018-11-15 12:55:00,17.01,17.03,16.98,17.03,101606.0,11.5392,11.5528,11.5189,11.5528,101606.0
2018-11-15 13:00:00,17.03,17.05,17.01,17.02,156339.0,11.5528,11.5664,11.5392,11.546,156339.0
2018-11-15 13:05:00,17.02,17.03,16.98,16.99,84053.0,11.546,11.5528,11.5189,11.5257,84053.0
2018-11-15 13:10:00,16.99,17.05,16.99,17.05,36315.0,11.5257,11.5664,11.5257,11.5664,36315.0
2018-11-15 13:15:00,17.05,17.11,17.02,17.09,117464.0,11.5664,11.6071,11.546,11.5935,117464.0
2018-11-15 13:20:00,17.09,17.16,17.08,17.16,199325.0,11.5935,11.641,11.5867,11.641,199325.0
2018-11-15 13:25:00,17.16,17.19,17.12,17.17,123579.0,11.641,11.6613,11.6139,11.6478,123579.0
2018-11-15 13:30:00,17.18,17.21,17.15,17.2,142063.0,11.6546,11.6749,11.6342,11.6681,142063.0
2018-11-15 13:35:00,17.2,17.2,17.14,17.14,70783.0,11.6681,11.6681,11.6274,11.6274,70783.0
2018-11-15 13:40:00,17.15,17.17,17.12,17.16,69665.0,11.6342,11.6478,11.6139,11.641,69665.0
2018-11-15 13:45:00,17.16,17.18,17.09,17.1,102933.0,11.641,11.6546,11.5935,11.6003,102933.0
2018-11-15 13:50:00,17.1,17.17,17.09,17.14,108668.0,11.6003,11.6478,11.5935,11.6274,108668.0
2018-11-15 13:55:00,17.14,17.19,17.1,17.16,296091.0,11.6274,11.6613,11.6003,11.641,296091.0
2018-11-15 14:00:00,17.15,17.16,17.12,17.12,173724.0,11.6342,11.641,11.6139,11.6139,173724.0
2018-11-15 14:05:00,17.13,17.13,17.1,17.11,139210.0,11.6206,11.6206,11.6003,11.6071,139210.0
2018-11-15 14:10:00,17.11,17.11,17.08,17.1,78719.0,11.6071,11.6071,11.5867,11.6003,78719.0
2018-11-15 14:15:00,17.1,17.1,17.07,17.09,49088.0,11.6003,11.6003,11.5799,11.5935,49088.0
2018-11-15 14:20:00,17.08,17.11,17.08,17.11,160283.0,11.5867,11.6071,11.5867,11.6071,160283.0
2018-11-15 14:25:00,17.11,17.17,17.1,17.16,93534.0,11.6071,11.6478,11.6003,11.641,93534.0
2018-11-15 14:30:00,17.16,17.23,17.16,17.19,147063.0,11.641,11.6885,11.641,11.6613,147063.0
2018-11-15 14:35:00,17.19,17.2,17.15,17.16,76354.0,11.6613,11.6681,11.6342,11.641,76354.0
2018-11-15 14:40:00,17.16,17.18,17.14,17.14,77432.0,11.641,11.6546,11.6274,11.6274,77432.0
2018-11-15 14:45:00,17.15,17.17,17.14,17.15,121571.0,11.6342,11.6478,11.6274,11.6342,121571.0
2018-11-15 14:50:00,17.15,17.16,17.11,17.15,134031.0,11.6342,11.641,11.6071,11.6342,134031.0
2018-11-15 14:55:00,17.14,17.17,17.12,17.15,111588.0,11.6274,11.6478,11.6139,11.6342,111588.0
2018-11-15 15:00:00,17.15,17.16,17.04,17.09,293247.0,11.6342,11.641,11.5596,11.5935,293247.0
2018-11-15 15:05:00,17.09,17.15,17.08,17.13,181588.0,11.5935,11.6342,11.5867,11.6206,181588.0
2018-11-15 15:10:00,17.14,17.2,17.13,17.2,129283.0,11.6274,11.6681,11.6206,11.6681,129283.0
2018-11-15 15:15:00,17.19,17.2,17.14,17.14,151319.0,11.6613,11.6681,11.6274,11.6274,151319.0
2018-11-15 15:20:00,17.14,17.16,17.09,17.13,188409.0,11.6274,11.641,11.5935,11.6206,188409.0
2018-11-15 15:25:00,17.13,17.16,17.11,17.12,158900.0,11.6206,11.641,11.6071,11.6139,158900.0
2018-11-15 15:30:00,17.12,17.19,17.11,17.16,248799.0,11.6139,11.6613,11.6071,11.641,248799.0
2018-11-15 15:35:00,17.16,17.19,17.15,17.19,258331.0,11.641,11.6613,11.6342,11.6613,258331.0
2018-11-15 15:40:00,17.18,17.19,17.15,17.17,227650.0,11.6546,11.6613,11.6342,11.6478,227650.0
2018-11-15 15:45:00,17.16,17.18,17.13,17.14,214711.0,11.641,11.6546,11.6206,11.6274,214711.0
2018-11-15 15:50:00,17.14,17.19,17.14,17.19,226476.0,11.6274,11.6613,11.6274,11.6613,226476.0
2018-11-15 15:55:00,17.18,17.19,17.11,17.16,1037774.0,11.6546,11.6613,11.6071,11.641,1037774.0
2018-11-16 09:30:00,17.16,17.25,17.13,17.15,727203.0,11.641,11.702,11.6206,11.6342,727203.0
2018-11-16 09:35:00,17.15,17.18,17.12,17.15,149825.0,11.6342,11.6546,11.6139,11.6342,149825.0
2018-11-16 09:40:00,17.15,17.26,17.15,17.21,136847.0,11.6342,11.7088,11.6342,11.6749,136847.0
2018-11-16 09:45:00,17.21,17.25,17.2,17.22,122340.0,11.6749,11.702,11.6681,11.6817,122340.0
2018-11-16 09:50:00,17.22,17.22,17.17,17.19,80474.0,11.6817,11.6817,11.6478,11.6613,80474.0
2018-11-16 09:55:00,17.19,17.22,17.18,17.22,70980.0,11.6613,11.6817,11.6546,11.6817,70980.0
2018-11-16 10:00:00,17.23,17.27,17.22,17.23,170660.0,11.6885,11.7156,11.6817,11.6885,170660.0
2018-11-16 10:05:00,17.23,17.24,17.2,17.22,103845.0,11.6885,11.6953,11.6681,11.6817,103845.0
2018-11-16 10:10:00,17.22,17.26,17.22,17.26,109774.0,11.6817,11.7088,11.6817,11.7088,109774.0
2018-11-16 10:15:00,17.25,17.3,17.25,17.27,157497.0,11.702,11.736,11.702,11.7156,157497.0
2018-11-16 10:20:00,17.27,17.28,17.26,17.28,102837.0,11.7156,11.7224,11.7088,11.7224,102837.0
2018-11-16 10:25:00,17.28,17.3,17.26,17.28,133104.0,11.7224,11.736,11.7088,11.7224,133104.0
2018-11-16 10:30:00,17.28,17.35,17.27,17.35,167616.0,11.7224,11.7699,11.7156,11.7699,167616.0
2018-11-16 10:35:00,17.35,17.35,17.31,17.32,66823.0,11.7699,11.7699,11.7428,11.7495,66823.0
2018-11-16 10:40:00,17.33,17.33,17.31,17.33,123590.0,11.7563,11.7563,11.7428,11.7563,123590.0
2018-11-16 10:45:00,17.33,17.34,17.31,17.32,41082.0,11.7563,11.7631,11.7428,11.7495,41082.0
2018-11-16 10:50:00,17.31,17.32,17.3,17.3,87069.0,11.7428,11.7495,11.736,11.736,87069.0
2018-11-16 10:55:00,17.3,17.31,17.27,17.28,71268.0,11.736,11.7428,11.7156,11.7224,71268.0
2018-11-16 11:00:00,17.28,17.29,17.27,17.28,34368.0,11.7224,11.7292,11.7156,11.7224,34368.0
2018-11-16 11:05:00,17.28,17.3,17.27,17.29,51572.0,11.7224,11.736,11.7156,11.7292,51572.0
2018-11-16 11:10:00,17.29,17.32,17.25,17.26,85005.0,11.7292,11.7495,11.702,11.7088,85005.0
2018-11-16 11:15:00,17.27,17.28,17.25,17.26,55088.0,11.7156,11.7224,11.702,11.7088,55088.0
2018-11-16 11:20:00,17.26,17.27,17.24,17.26,63428.0,11.7088,11.7156,11.6953,11.7088,63428.0
2018-11-16 11:25:00,17.26,17.28,17.24,17.25,91290.0,11.7088,11.7224,11.6953,11.702,91290.0
2018-11-16 11:30:00,17.25,17.26,17.22,17.23,98539.0,11.702,11.7088,11.6817,11.6885,98539.0
2018-11-16 11:35:00,17.23,17.25,17.19,17.2,95500.0,11.6885,11.702,11.6613,11.6681,95500.0
2018-11-16 11:40:00,17.2,17.23,17.2,17.23,87937.0,11.6681,11.6885,11.6681,11.6885,87937.0
2018-11-16 11:45:00,17.23,17.23,17.2,17.21,130977.0,11.6885,11.6885,11.6681,11.6749,130977.0
2018-11-16 11:50:00,17.21,17.25,17.21,17.23,80798.0,11.6749,11.702,11.6749,11.6885,80798.0
2018-11-16 11:55:00,17.23,17.28,17.23,17.24,52469.0,11.6885,11.7224,11.6885,11.6953,52469.0
2018-11-16 12:00:00,17.24,17.25,17.19,17.22,147299.0,11.6953,11.702,11.6613,11.6817,147299.0
2018-11-16 12:05:00,17.22,17.26,17.21,17.26,69313.0,11.6817,11.7088,11.6749,11.7088,69313.0
2018-11-16 12:10:00,17.26,17.27,17.24,17.26,66110.0,11.7088,11.7156,11.6953,11.7088,66110.0
2018-11-16 12:15:00,17.26,17.26,17.22,17.24,44005.0,11.7088,11.7088,11.6817,11.6953,44005.0
2018-11-16 12:20:00,17.25,17.25,17.22,17.23,59728.0,11.702,11.702,11.6817,11.6885,59728.0
2018-11-16 12:25:00,17.23,17.23,17.17,17.18,56277.0,11.6885,11.6885,11.6478,11.6546,56277.0
2018-11-16 12:30:00,17.18,17.22,17.16,17.22,75883.0,11.6546,11.6817,11.641,11.6817,75883.0
2018-11-16 12:35:00,17.23,17.29,17.22,17.25,247505.0,11.6885,11.7292,11.6817,11.702,247505.0
2018-11-16 12:40:00,17.26,17.28,17.25,17.26,132143.0,11.7088,11.7224,11.702,11.7088,132143.0
2018-11-16 12:45:00,17.26,17.33,17.26,17.32,118860.0,11.7088,11.7563,11.7088,11.7495,118860.0
2018-11-16 12:50:00,17.32,17.33,17.3,17.31,102459.0,11.7495,11.7563,11.736,11.7428,102459.0
2018-11-16 12:55:00,17.31,17.33,17.29,17.32,75895.0,11.7428,11.7563,11.7292,11.7495,75895.0
2018-11-16 13:00:00,17.31,17.33,17.29,17.29,83680.0,11.7428,11.7563,11.7292,11.7292,83680.0
2018-11-16 13:05:00,17.3,17.3,17.25,17.27,62531.0,11.736,11.736,11.702,11.7156,62531.0
2018-11-16 13:10:00,17.27,17.3,17.26,17.29,52374.0,11.7156,11.736,11.7088,11.7292,52374.0
2018-11-16 13:15:00,17.28,17.31,17.28,17.29,36431.0,11.7224,11.7428,11.7224,11.7292,36431.0
2018-11-16 13:20:00,17.29,17.3,17.27,17.28,94435.0,11.7292,11.736,11.7156,11.7224,94435.0
2018-11-16 13:25:00,17.28,17.28,17.25,17.26,42057.0,11.7224,11.7224,11.702,11.7088,42057.0
2018-11-16 13:30:00,17.26,17.26,17.21,17.21,49490.0,11.7088,11.7088,11.6749,11.6749,49490.0
2018-11-16 13:35:00,17.21,17.24,17.2,17.24,42513.0,11.6749,11.6953,11.6681,11.6953,42513.0
2018-11-16 13:40:00,17.23,17.25,17.19,17.23,63157.0,11.6885,11.702,11.6613,11.6885,63157.0
2018-11-16 13:45:00,17.23,17.25,17.21,17.24,61463.0,11.6885,11.702,11.6749,11.6953,61463.0
2018-11-16 13:50:00,17.24,17.25,17.22,17.23,53001.0,11.6953,11.702,11.6817,11.6885,53001.0
2018-11-16 13:55:00,17.24,17.26,17.24,17.25,67433.0,11.6953,11.7088,11.6953,11.702,67433.0
2018-11-16 14:00:00,17.26,17.26,17.23,17.23,90973.0,11.7088,11.7088,11.6885,11.6885,90973.0
2018-11-16 14:05:00,17.24,17.25,17.23,17.25,72524.0,11.6953,11.702,11.6885,11.702,72524.0
2018-11-16 14:10:00,17.25,17.26,17.23,17.23,33524.0,11.702,11.7088,11.6885,11.6885,33524.0
2018-11-16 14:15:00,17.24,17.27,17.22,17.26,86564.0,11.6953,11.7156,11.6817,11.7088,86564.0
2018-11-16 14:20:00,17.26,17.27,17.24,17.24,43122.0,11.7088,11.7156,11.6953,11.6953,43122.0
2018-11-16 14:25:00,17.24,17.29,17.23,17.28,56537.0,11.6953,11.7292,11.6885,11.7224,56537.0
2018-11-16 14:30:00,17.28,17.3,17.27,17.29,120609.0,11.7224,11.736,11.7156,11.7292,120609.0
2018-11-16 14:35:00,17.29,17.3,17.28,17.29,37301.0,11.7292,11.736,11.7224,11.7292,37301.0
2018-11-16 14:40:00,17.29,17.3,17.27,17.29,36671.0,11.7292,11.736,11.7156,11.7292,36671.0
2018-11-16 14:45:00,17.3,17.31,17.27,17.29,215853.0,11.736,11.7428,11.7156,11.7292,215853.0
2018-11-16 14:50:00,17.29,17.3,17.26,17.28,60741.0,11.7292,11.736,11.7088,11.7224,60741.0
2018-11-16 14:55:00,17.28,17.28,17.26,17.28,50462.0,11.7224,11.7224,11.7088,11.7224,50462.0
2018-11-16 15:00:00,17.28,17.3,17.27,17.28,104267.0,11.7224,11.736,11.7156,11.7224,104267.0
2018-11-16 15:05:00,17.28,17.28,17.25,17.26,88614.0,11.7224,11.7224,11.702,11.7088,88614.0
2018-11-16 15:10:00,17.27,17.29,17.26,17.29,31399.0,11.7156,11.7292,11.7088,11.7292,31399.0
2018-11-16 15:15:00,17.29,17.34,17.29,17.32,160446.0,11.7292,11.7631,11.7292,11.7495,160446.0
2018-11-16 15:20:00,17.32,17.34,17.32,17.32,69087.0,11.7495,11.7631,11.7495,11.7495,69087.0
2018-11-16 15:25:00,17.32,17.33,17.3,17.3,120070.0,11.7495,11.7563,11.736,11.736,120070.0
2018-11-16 15:30:00,17.31,17.32,17.29,17.3,108781.0,11.7428,11.7495,11.7292,11.736,108781.0
2018-11-16 15:35:00,17.3,17.32,17.29,17.31,102333.0,11.736,11.7495,11.7292,11.7428,102333.0
2018-11-16 15:40:00,17.32,17.33,17.31,17.32,216357.0,11.7495,11.7563,11.7428,11.7495,216357.0
2018-11-16 15:45:00,17.32,17.33,17.28,17.28,152187.0,11.7495,11.7563,11.7224,11.7224,152187.0
2018-11-16 15:50:00,17.28,17.29,17.26,17.26,386963.0,11.7224,11.7292,11.7088,11.7088,386963.0
2018-11-16 15:55:00,17.27,17.29,17.26,17.28,765102.0,11.7156,11.7292,11.7088,11.7224,765102.0
2018-11-19 09:30:00,17.2,17.25,17.18,17.21,268161.0,11.6681,11.702,11.6546,11.6749,268161.0
2018-11-19 09:35:00,17.22,17.25,17.2,17.24,155032.0,11.6817,11.702,11.6681,11.6953,155032.0
2018-11-19 09:40:00,17.25,17.32,17.24,17.3,157248.0,11.702,11.7495,11.6953,11.736,157248.0
2018-11-19 09:45:00,17.29,17.3,17.27,17.29,82320.0,11.7292,11.736,11.7156,11.7292,82320.0
2018-11-19 09:50:00,17.3,17.31,17.22,17.22,91400.0,11.736,11.7428,11.6817,11.6817,91400.0
2018-11-19 09:55:00,17.23,17.3,17.22,17.29,84414.0,11.6885,11.736,11.6817,11.7292,84414.0
2018-11-19 10:00:00,17.28,17.29,17.25,17.28,74722.0,11.7224,11.7292,11.702,11.7224,74722.0
2018-11-19 10:05:00,17.28,17.29,17.23,17.23,132687.0,11.7224,11.7292,11.6885,11.6885,132687.0
2018-11-19 10:10:00,17.23,17.27,17.23,17.26,187232.0,11.6885,11.7156,11.6885,11.7088,187232.0
2018-11-19 10:15:00,17.26,17.28,17.25,17.28,143731.0,11.7088,11.7224,11.702,11.7224,143731.0
2018-11-19 10:20:00,17.28,17.3,17.25,17.27,112162.0,11.7224,11.736,11.702,11.7156,112162.0
2018-11-19 10:25:00,17.27,17.29,17.26,17.28,94484.0,11.7156,11.7292,11.7088,11.7224,94484.0
2018-11-19 10:30:00,17.28,17.29,17.23,17.24,174621.0,11.7224,11.7292,11.6885,11.6953,174621.0
2018-11-19 10:35:00,17.24,17.27,17.23,17.27,108522.0,11.6953,11.7156,11.6885,11.7156,108522.0
2018-11-19 10:40:00,17.27,17.32,17.26,17.31,98119.0,11.7156,11.7495,11.7088,11.7428,98119.0
2018-11-19 10:45:00,17.32,17.35,17.29,17.35,65990.0,11.7495,11.7699,11.7292,11.7699,65990.0
2018-11-19 10:50:00,17.34,17.37,17.33,17.34,212971.0,11.7631,11.7835,11.7563,11.7631,212971.0
2018-11-19 10:55:00,17.34,17.37,17.34,17.36,78199.0,11.7631,11.7835,11.7631,11.7767,78199.0
2018-11-19 11:00:00,17.35,17.39,17.33,17.34,140193.0,11.7699,11.797,11.7563,11.7631,140193.0
2018-11-19 11:05:00,17.34,17.46,17.33,17.43,781877.0,11.7631,11.8445,11.7563,11.8242,781877.0
2018-11-19 11:10:00,17.42,17.44,17.4,17.41,156861.0,11.8174,11.8309,11.8038,11.8106,156861.0
2018-11-19 11:15:00,17.41,17.41,17.34,17.36,135762.0,11.8106,11.8106,11.7631,11.7767,135762.0
2018-11-19 11:20:00,17.36,17.37,17.32,17.36,256192.0,11.7767,11.7835,11.7495,11.7767,256192.0
2018-11-19 11:25:00,17.37,17.4,17.36,17.39,103988.0,11.7835,11.8038,11.7767,11.797,103988.0
2018-11-19 11:30:00,17.39,17.4,17.37,17.39,110762.0,11.797,11.8038,11.7835,11.797,110762.0
2018-11-19 11:35:00,17.4,17.4,17.35,17.35,119524.0,11.8038,11.8038,11.7699,11.7699,119524.0
2018-11-19 11:40:00,17.35,17.37,17.31,17.36,210776.0,11.7699,11.7835,11.7428,11.7767,210776.0
2018-11-19 11:45:00,17.37,17.38,17.35,17.37,115732.0,11.7835,11.7902,11.7699,11.7835,115732.0
2018-11-19 11:50:00,17.37,17.37,17.29,17.3,100170.0,11.7835,11.7835,11.7292,11.736,100170.0
2018-11-19 11:55:00,17.3,17.34,17.29,17.32,119575.0,11.736,11.7631,11.7292,11.7495,119575.0
2018-11-19 12:00:00,17.32,17.33,17.29,17.3,90442.0,11.7495,11.7563,11.7292,11.736,90442.0
2018-11-19 12:05:00,17.3,17.31,17.25,17.27,73305.0,11.736,11.7428,11.702,11.7156,73305.0
2018-11-19 12:10:00,17.27,17.31,17.27,17.27,67878.0,11.7156,11.7428,11.7156,11.7156,67878.0
2018-11-19 12:15:00,17.27,17.29,17.25,17.29,47712.0,11.7156,11.7292,11.702,11.7292,47712.0
2018-11-19 12:20:00,17.29,17.3,17.27,17.28,70681.0,11.7292,11.736,11.7156,11.7224,70681.0
2018-11-19 12:25:00,17.27,17.29,17.25,17.28,156052.0,11.7156,11.7292,11.702,11.7224,156052.0
2018-11-19 12:30:00,17.28,17.28,17.24,17.26,118353.0,11.7224,11.7224,11.6953,11.7088,118353.0
2018-11-19 12:35:00,17.25,17.31,17.25,17.3,92853.0,11.702,11.7428,11.702,11.736,92853.0
2018-11-19 12:40:00,17.3,17.34,17.3,17.33,71355.0,11.736,11.7631,11.736,11.7563,71355.0
2018-11-19 12:45:00,17.33,17.36,17.31,17.35,178816.0,11.7563,11.7767,11.7428,11.7699,178816.0
2018-11-19 12:50:00,17.35,17.39,17.33,17.39,256815.0,11.7699,11.797,11.7563,11.797,256815.0
2018-11-19 12:55:00,17.39,17.4,17.37,17.39,307876.0,11.797,11.8038,11.7835,11.797,307876.0
2018-11-19 13:00:00,17.39,17.4,17.33,17.34,96531.0,11.797,11.8038,11.7563,11.7631,96531.0
2018-11-19 13:05:00,17.35,17.37,17.29,17.3,75872.0,11.7699,11.7835,11.7292,11.736,75872.0
2018-11-19 13:10:00,17.3,17.33,17.3,17.31,49150.0,11.736,11.7563,11.736,11.7428,49150.0
2018-11-19 13:15:00,17.31,17.32,17.29,17.32,55337.0,11.7428,11.7495,11.7292,11.7495,55337.0
2018-11-19 13:20:00,17.31,17.33,17.3,17.31,46834.0,11.7428,11.7563,11.736,11.7428,46834.0
2018-11-19 13:25:00,17.31,17.32,17.29,17.3,50947.0,11.7428,11.7495,11.7292,11.736,50947.0
2018-11-19 13:30:00,17.3,17.31,17.26,17.26,88244.0,11.736,11.7428,11.7088,11.7088,88244.0
2018-11-19 13:35:00,17.27,17.33,17.26,17.32,61906.0,11.7156,11.7563,11.7088,11.7495,61906.0
2018-11-19 13:40:00,17.32,17.34,17.31,17.32,98964.0,11.7495,11.7631,11.7428,11.7495,98964.0
2018-11-19 13:45:00,17.32,17.34,17.28,17.29,50272.0,11.7495,11.7631,11.7224,11.7292,50272.0
2018-11-19 13:50:00,17.3,17.3,17.26,17.28,82910.0,11.736,11.736,11.7088,11.7224,82910.0
2018-11-19 13:55:00,17.27,17.28,17.26,17.27,34415.0,11.7156,11.7224,11.7088,11.7156,34415.0
2018-11-19 14:00:00,17.26,17.27,17.22,17.23,110969.0,11.7088,11.7156,11.6817,11.6885,110969.0
2018-11-19 14:05:00,17.22,17.24,17.18,17.22,115143.0,11.6817,11.6953,11.6546,11.6817,115143.0
2018-11-19 14:10:00,17.22,17.25,17.21,17.25,125654.0,11.6817,11.702,11.6749,11.702,125654.0
2018-11-19 14:15:00,17.25,17.3,17.23,17.26,179976.0,11.702,11.736,11.6885,11.7088,179976.0
2018-11-19 14:20:00,17.27,17.28,17.22,17.25,127423.0,11.7156,11.7224,11.6817,11.702,127423.0
2018-11-19 14:25:00,17.25,17.32,17.25,17.32,85537.0,11.702,11.7495,11.702,11.7495,85537.0
2018-11-19 14:30:00,17.32,17.32,17.26,17.29,83817.0,11.7495,11.7495,11.7088,11.7292,83817.0
2018-11-19 14:35:00,17.29,17.34,17.27,17.34,78621.0,11.7292,11.7631,11.7156,11.7631,78621.0
2018-11-19 14:40:00,17.35,17.35,17.31,17.32,131852.0,11.7699,11.7699,11.7428,11.7495,131852.0
2018-11-19 14:45:00,17.32,17.34,17.3,17.32,79350.0,11.7495,11.7631,11.736,11.7495,79350.0
2018-11-19 14:50:00,17.33,17.38,17.31,17.37,431697.0,11.7563,11.7902,11.7428,11.7835,431697.0
2018-11-19 14:55:00,17.37,17.38,17.35,17.37,191129.0,11.7835,11.7902,11.7699,11.7835,191129.0
2018-11-19 15:00:00,17.37,17.42,17.33,17.41,573070.0,11.7835,11.8174,11.7563,11.8106,573070.0
2018-11-19 15:05:00,17.41,17.43,17.39,17.4,251283.0,11.8106,11.8242,11.797,11.8038,251283.0
2018-11-19 15:10:00,17.39,17.43,17.39,17.41,252597.0,11.797,11.8242,11.797,11.8106,252597.0
2018-11-19 15:15:00,17.41,17.43,17.39,17.42,266834.0,11.8106,11.8242,11.797,11.8174,266834.0
2018-11-19 15:20:00,17.43,17.46,17.43,17.44,271729.0,11.8242,11.8445,11.8242,11.8309,271729.0
2018-11-19 15:25:00,17.45,17.45,17.39,17.41,157529.0,11.8377,11.8377,11.797,11.8106,157529.0
2018-11-19 15:30:00,17.41,17.42,17.39,17.39,208155.0,11.8106,11.8174,11.797,11.797,208155.0
2018-11-19 15:35:00,17.39,17.41,17.37,17.39,192402.0,11.797,11.8106,11.7835,11.797,192402.0
2018-11-19 15:40:00,17.39,17.4,17.34,17.36,258072.0,11.797,11.8038,11.7631,11.7767,258072.0
2018-11-19 15:45:00,17.35,17.37,17.34,17.37,287454.0,11.7699,11.7835,11.7631,11.7835,287454.0
2018-11-19 15:50:00,17.37,17.38,17.36,17.38,375857.0,11.7835,11.7902,11.7767,11.7902,375857.0
2018-11-19 15:55:00,17.37,17.43,17.37,17.42,938324.0,11.7835,11.8242,11.7835,11.8174,938324.0
2018-11-20 09:30:00,17.25,17.33,17.17,17.17,500865.0,11.702,11.7563,11.6478,11.6478,500865.0
2018-11-20 09:35:00,17.17,17.2,17.1,17.12,186620.0,11.6478,11.6681,11.6003,11.6139,186620.0
2018-11-20 09:40:00,17.12,17.18,17.07,17.08,193020.0,11.6139,11.6546,11.5799,11.5867,193020.0
2018-11-20 09:45:00,17.07,17.09,17.04,17.07,210649.0,11.5799,11.5935,11.5596,11.5799,210649.0
2018-11-20 09:50:00,17.07,17.09,17.0,17.02,218865.0,11.5799,11.5935,11.5325,11.546,218865.0
2018-11-20 09:55:00,17.03,17.05,16.95,16.96,387019.0,11.5528,11.5664,11.4985,11.5053,387019.0
2018-11-20 10:00:00,16.95,16.98,16.93,16.94,356157.0,11.4985,11.5189,11.485,11.4918,356157.0
2018-11-20 10:05:00,16.94,16.94,16.87,16.9,234773.0,11.4918,11.4918,11.4443,11.4646,234773.0
2018-11-20 10:10:00,16.89,16.93,16.87,16.89,316122.0,11.4578,11.485,11.4443,11.4578,316122.0
2018-11-20 10:15:00,16.9,16.97,16.87,16.96,232026.0,11.4646,11.5121,11.4443,11.5053,232026.0
2018-11-20 10:20:00,16.97,16.99,16.91,16.98,128731.0,11.5121,11.5257,11.4714,11.5189,128731.0
2018-11-20 10:25:00,16.98,16.99,16.95,16.97,193488.0,11.5189,11.5257,11.4985,11.5121,193488.0
2018-11-20 10:30:00,16.96,17.03,16.96,17.0,177034.0,11.5053,11.5528,11.5053,11.5325,177034.0
2018-11-20 10:35:00,17.0,17.09,16.99,17.06,110822.0,11.5325,11.5935,11.5257,11.5732,110822.0
2018-11-20 10:40:00,17.07,17.07,17.03,17.04,176841.0,11.5799,11.5799,11.5528,11.5596,176841.0
2018-11-20 10:45:00,17.04,17.07,17.01,17.06,142127.0,11.5596,11.5799,11.5392,11.5732,142127.0
2018-11-20 10:50:00,17.07,17.15,17.05,17.14,153077.0,11.5799,11.6342,11.5664,11.6274,153077.0
2018-11-20 10:55:00,17.14,17.17,17.13,17.16,128453.0,11.6274,11.6478,11.6206,11.641,128453.0
2018-11-20 11:00:00,17.17,17.19,17.13,17.14,150065.0,11.6478,11.6613,11.6206,11.6274,150065.0
2018-11-20 11:05:00,17.14,17.19,17.14,17.18,125397.0,11.6274,11.6613,11.6274,11.6546,125397.0
2018-11-20 11:10:00,17.18,17.2,17.13,17.19,216767.0,11.6546,11.6681,11.6206,11.6613,216767.0
2018-11-20 11:15:00,17.19,17.19,17.13,17.14,75717.0,11.6613,11.6613,11.6206,11.6274,75717.0
2018-11-20 11:20:00,17.14,17.16,17.12,17.13,75705.0,11.6274,11.641,11.6139,11.6206,75705.0
2018-11-20 11:25:00,17.12,17.14,17.1,17.13,102301.0,11.6139,11.6274,11.6003,11.6206,102301.0
2018-11-20 11:30:00,17.12,17.15,17.09,17.1,79334.0,11.6139,11.6342,11.5935,11.6003,79334.0
2018-11-20 11:35:00,17.09,17.17,17.09,17.16,101205.0,11.5935,11.6478,11.5935,11.641,101205.0
2018-11-20 11:40:00,17.17,17.18,17.14,17.17,88740.0,11.6478,11.6546,11.6274,11.6478,88740.0
2018-11-20 11:45:00,17.18,17.2,17.13,17.14,93037.0,11.6546,11.6681,11.6206,11.6274,93037.0
2018-11-20 11:50:00,17.15,17.15,17.11,17.13,132318.0,11.6342,11.6342,11.6071,11.6206,132318.0
2018-11-20 11:55:00,17.12,17.18,17.12,17.17,130062.0,11.6139,11.6546,11.6139,11.6478,130062.0
2018-11-20 12:00:00,17.17,17.2,17.14,17.19,139211.0,11.6478,11.6681,11.6274,11.6613,139211.0
2018-11-20 12:05:00,17.18,17.18,17.14,17.16,90168.0,11.6546,11.6546,11.6274,11.641,90168.0
2018-11-20 12:10:00,17.15,17.15,17.09,17.1,541591.0,11.6342,11.6342,11.5935,11.6003,541591.0
2018-11-20 12:15:00,17.1,17.12,17.08,17.09,121521.0,11.6003,11.6139,11.5867,11.5935,121521.0
2018-11-20 12:20:00,17.09,17.1,17.07,17.1,107169.0,11.5935,11.6003,11.5799,11.6003,107169.0
2018-11-20 12:25:00,17.1,17.13,17.07,17.1,230275.0,11.6003,11.6206,11.5799,11.6003,230275.0
2018-11-20 12:30:00,17.1,17.13,17.08,17.09,110253.0,11.6003,11.6206,11.5867,11.5935,110253.0
2018-11-20 12:35:00,17.08,17.09,17.05,17.05,134920.0,11.5867,11.5935,11.5664,11.5664,134920.0
2018-11-20 12:40:00,17.05,17.08,17.04,17.05,125156.0,11.5664,11.5867,11.5596,11.5664,125156.0
2018-11-20 12:45:00,17.05,17.06,17.01,17.04,108413.0,11.5664,11.5732,11.5392,11.5596,108413.0
2018-11-20 12:50:00,17.04,17.07,17.03,17.05,94534.0,11.5596,11.5799,11.5528,11.5664,94534.0
2018-11-20 12:55:00,17.05,17.05,17.01,17.01,201277.0,11.5664,11.5664,11.5392,11.5392,201277.0
2018-11-20 13:00:00,17.01,17.03,16.99,17.01,171354.0,11.5392,11.5528,11.5257,11.5392,171354.0
2018-11-20 13:05:00,17.0,17.03,16.99,17.03,92987.0,11.5325,11.5528,11.5257,11.5528,92987.0
2018-11-20 13:10:00,17.03,17.03,16.98,17.0,66669.0,11.5528,11.5528,11.5189,11.5325,66669.0
2018-11-20 13:15:00,17.0,17.0,16.95,16.97,180244.0,11.5325,11.5325,11.4985,11.5121,180244.0
2018-11-20 13:20:00,16.96,16.99,16.94,16.96,225722.0,11.5053,11.5257,11.4918,11.5053,225722.0
2018-11-20 13:25:00,16.96,17.01,16.96,17.0,101920.0,11.5053,11.5392,11.5053,11.5325,101920.0
2018-11-20 13:30:00,17.0,17.0,16.96,17.0,108835.0,11.5325,11.5325,11.5053,11.5325,108835.0
2018-11-20 13:35:00,17.0,17.0,16.94,16.95,114189.0,11.5325,11.5325,11.4918,11.4985,114189.0
2018-11-20 13:40:00,16.95,16.99,16.94,16.97,115471.0,11.4985,11.5257,11.4918,11.5121,115471.0
2018-11-20 13:45:00,16.98,17.0,16.96,16.98,107097.0,11.5189,11.5325,11.5053,11.5189,107097.0
2018-11-20 13:50:00,16.98,17.0,16.97,16.99,80686.0,11.5189,11.5325,11.5121,11.5257,80686.0
2018-11-20 13:55:00,16.98,17.01,16.97,16.98,131869.0,11.5189,11.5392,11.5121,11.5189,131869.0
2018-11-20 14:00:00,16.99,16.99,16.94,16.94,93867.0,11.5257,11.5257,11.4918,11.4918,93867.0
2018-11-20 14:05:00,16.94,16.95,16.91,16.92,106239.0,11.4918,11.4985,11.4714,11.4782,106239.0
2018-11-20 14:10:00,16.92,17.0,16.91,17.0,125130.0,11.4782,11.5325,11.4714,11.5325,125130.0
2018-11-20 14:15:00,17.0,17.0,16.97,16.98,81978.0,11.5325,11.5325,11.5121,11.5189,81978.0
2018-11-20 14:20:00,16.98,16.99,16.94,16.98,105075.0,11.5189,11.5257,11.4918,11.5189,105075.0
2018-11-20 14:25:00,16.98,17.0,16.96,16.98,55753.0,11.5189,11.5325,11.5053,11.5189,55753.0
2018-11-20 14:30:00,16.98,17.03,16.97,17.03,165072.0,11.5189,11.5528,11.5121,11.5528,165072.0
2018-11-20 14:35:00,17.03,17.04,17.0,17.0,94585.0,11.5528,11.5596,11.5325,11.5325,94585.0
2018-11-20 14:40:00,17.01,17.01,16.97,16.97,68836.0,11.5392,11.5392,11.5121,11.5121,68836.0
2018-11-20 14:45:00,16.98,17.0,16.97,16.99,78805.0,11.5189,11.5325,11.5121,11.5257,78805.0
2018-11-20 14:50:00,16.98,17.0,16.95,16.96,83362.0,11.5189,11.5325,11.4985,11.5053,83362.0
2018-11-20 14:55:00,16.96,16.97,16.94,16.95,100962.0,11.5053,11.5121,11.4918,11.4985,100962.0
2018-11-20 15:00:00,16.95,16.98,16.9,16.91,162838.0,11.4985,11.5189,11.4646,11.4714,162838.0
2018-11-20 15:05:00,16.91,16.94,16.9,16.91,211065.0,11.4714,11.4918,11.4646,11.4714,211065.0
2018-11-20 15:10:00,16.91,16.95,16.9,16.93,199491.0,11.4714,11.4985,11.4646,11.485,199491.0
2018-11-20 15:15:00,16.93,16.98,16.91,16.96,130490.0,11.485,11.5189,11.4714,11.5053,130490.0
2018-11-20 15:20:00,16.96,17.01,16.96,17.01,173603.0,11.5053,11.5392,11.5053,11.5392,173603.0
2018-11-20 15:25:00,17.0,17.04,16.97,17.02,217368.0,11.5325,11.5596,11.5121,11.546,217368.0
2018-11-20 15:30:00,17.01,17.02,16.98,17.02,157994.0,11.5392,11.546,11.5189,11.546,157994.0
2018-11-20 15:35:00,17.01,17.02,16.97,17.0,322790.0,11.5392,11.546,11.5121,11.5325,322790.0
2018-11-20 15:40:00,17.0,17.0,16.97,16.99,184681.0,11.5325,11.5325,11.5121,11.5257,184681.0
2018-11-20 15:45:00,16.98,17.0,16.96,16.97,231687.0,11.5189,11.5325,11.5053,11.5121,231687.0
2018-11-20 15:50:00,16.96,17.0,16.95,16.97,342036.0,11.5053,11.5325,11.4985,11.5121,342036.0
2018-11-20 15:55:00,16.96,16.98,16.95,16.95,865779.0,11.5053,11.5189,11.4985,11.4985,865779.0
2018-11-21 09:30:00,17.04,17.08,16.93,17.04,340677.0,11.5596,11.5867,11.485,11.5596,340677.0
2018-11-21 09:35:00,17.04,17.1,17.03,17.08,105426.0,11.5596,11.6003,11.5528,11.5867,105426.0
2018-11-21 09:40:00,17.08,17.09,17.01,17.05,143613.0,11.5867,11.5935,11.5392,11.5664,143613.0
2018-11-21 09:45:00,17.04,17.13,17.04,17.1,133396.0,11.5596,11.6206,11.5596,11.6003,133396.0
2018-11-21 09:50:00,17.11,17.12,17.04,17.05,145064.0,11.6071,11.6139,11.5596,11.5664,145064.0
2018-11-21 09:55:00,17.05,17.09,17.04,17.04,110080.0,11.5664,11.5935,11.5596,11.5596,110080.0
2018-11-21 10:00:00,17.04,17.09,17.03,17.09,116589.0,11.5596,11.5935,11.5528,11.5935,116589.0
2018-11-21 10:05:00,17.08,17.09,17.01,17.02,115985.0,11.5867,11.5935,11.5392,11.546,115985.0
2018-11-21 10:10:00,17.02,17.04,16.99,17.04,72442.0,11.546,11.5596,11.5257,11.5596,72442.0
2018-11-21 10:15:00,17.04,17.05,17.0,17.01,101314.0,11.5596,11.5664,11.5325,11.5392,101314.0
2018-11-21 10:20:00,17.01,17.02,16.98,16.99,75140.0,11.5392,11.546,11.5189,11.5257,75140.0
2018-11-21 10:25:00,16.99,17.03,16.98,17.01,102837.0,11.5257,11.5528,11.5189,11.5392,102837.0
2018-11-21 10:30:00,17.01,17.01,16.93,16.95,232642.0,11.5392,11.5392,11.485,11.4985,232642.0
2018-11-21 10:35:00,16.95,17.0,16.94,16.98,114318.0,11.4985,11.5325,11.4918,11.5189,114318.0
2018-11-21 10:40:00,16.99,17.01,16.96,16.98,130118.0,11.5257,11.5392,11.5053,11.5189,130118.0
2018-11-21 10:45:00,16.98,17.0,16.95,16.95,76925.0,11.5189,11.5325,11.4985,11.4985,76925.0
2018-11-21 10:50:00,16.95,16.98,16.95,16.98,81097.0,11.4985,11.5189,11.4985,11.5189,81097.0
2018-11-21 10:55:00,16.98,17.02,16.97,16.99,133282.0,11.5189,11.546,11.5121,11.5257,133282.0
2018-11-21 11:00:00,17.0,17.05,16.97,17.05,104861.0,11.5325,11.5664,11.5121,11.5664,104861.0
2018-11-21 11:05:00,17.05,17.09,17.04,17.09,141283.0,11.5664,11.5935,11.5596,11.5935,141283.0
2018-11-21 11:10:00,17.09,17.11,17.08,17.1,187274.0,11.5935,11.6071,11.5867,11.6003,187274.0
2018-11-21 11:15:00,17.1,17.14,17.09,17.13,181002.0,11.6003,11.6274,11.5935,11.6206,181002.0
2018-11-21 11:20:00,17.12,17.14,17.09,17.13,80563.0,11.6139,11.6274,11.5935,11.6206,80563.0
2018-11-21 11:25:00,17.13,17.14,17.09,17.13,53959.0,11.6206,11.6274,11.5935,11.6206,53959.0
2018-11-21 11:30:00,17.13,17.18,17.13,17.14,167261.0,11.6206,11.6546,11.6206,11.6274,167261.0
2018-11-21 11:35:00,17.14,17.15,17.13,17.14,150634.0,11.6274,11.6342,11.6206,11.6274,150634.0
2018-11-21 11:40:00,17.14,17.2,17.14,17.17,162401.0,11.6274,11.6681,11.6274,11.6478,162401.0
2018-11-21 11:45:00,17.17,17.21,17.16,17.2,111556.0,11.6478,11.6749,11.641,11.6681,111556.0
2018-11-21 11:50:00,17.2,17.22,17.19,17.2,167463.0,11.6681,11.6817,11.6613,11.6681,167463.0
2018-11-21 11:55:00,17.2,17.25,17.19,17.25,154041.0,11.6681,11.702,11.6613,11.702,154041.0
2018-11-21 12:00:00,17.25,17.25,17.22,17.22,71625.0,11.702,11.702,11.6817,11.6817,71625.0
2018-11-21 12:05:00,17.23,17.27,17.21,17.25,86519.0,11.6885,11.7156,11.6749,11.702,86519.0
2018-11-21 12:10:00,17.25,17.3,17.25,17.3,117449.0,11.702,11.736,11.702,11.736,117449.0
2018-11-21 12:15:00,17.3,17.3,17.27,17.27,160776.0,11.736,11.736,11.7156,11.7156,160776.0
2018-11-21 12:20:00,17.27,17.31,17.25,17.27,211550.0,11.7156,11.7428,11.702,11.7156,211550.0
2018-11-21 12:25:00,17.27,17.3,17.26,17.29,194130.0,11.7156,11.736,11.7088,11.7292,194130.0
2018-11-21 12:30:00,17.29,17.31,17.28,17.3,80168.0,11.7292,11.7428,11.7224,11.736,80168.0
2018-11-21 12:35:00,17.3,17.31,17.28,17.3,171647.0,11.736,11.7428,11.7224,11.736,171647.0
2018-11-21 12:40:00,17.3,17.32,17.29,17.31,117345.0,11.736,11.7495,11.7292,11.7428,117345.0
2018-11-21 12:45:00,17.31,17.32,17.27,17.29,119696.0,11.7428,11.7495,11.7156,11.7292,119696.0
2018-11-21 12:50:00,17.29,17.29,17.27,17.28,44320.0,11.7292,11.7292,11.7156,11.7224,44320.0
2018-11-21 12:55:00,17.29,17.3,17.27,17.3,94970.0,11.7292,11.736,11.7156,11.736,94970.0
2018-11-21 13:00:00,17.3,17.31,17.29,17.3,38312.0,11.736,11.7428,11.7292,11.736,38312.0
2018-11-21 13:05:00,17.3,17.33,17.3,17.3,77926.0,11.736,11.7563,11.736,11.736,77926.0
2018-11-21 13:10:00,17.3,17.31,17.27,17.28,39638.0,11.736,11.7428,11.7156,11.7224,39638.0
2018-11-21 13:15:00,17.29,17.31,17.28,17.31,84826.0,11.7292,11.7428,11.7224,11.7428,84826.0
2018-11-21 13:20:00,17.31,17.31,17.27,17.3,88218.0,11.7428,11.7428,11.7156,11.736,88218.0
2018-11-21 13:25:00,17.3,17.32,17.28,17.3,57507.0,11.736,11.7495,11.7224,11.736,57507.0
2018-11-21 13:30:00,17.3,17.31,17.28,17.28,71643.0,11.736,11.7428,11.7224,11.7224,71643.0
2018-11-21 13:35:00,17.28,17.33,17.27,17.32,61662.0,11.7224,11.7563,11.7156,11.7495,61662.0
2018-11-21 13:40:00,17.32,17.34,17.31,17.32,72556.0,11.7495,11.7631,11.7428,11.7495,72556.0
2018-11-21 13:45:00,17.31,17.32,17.29,17.29,57279.0,11.7428,11.7495,11.7292,11.7292,57279.0
2018-11-21 13:50:00,17.3,17.32,17.29,17.3,108303.0,11.736,11.7495,11.7292,11.736,108303.0
2018-11-21 13:55:00,17.31,17.31,17.29,17.3,79389.0,11.7428,11.7428,11.7292,11.736,79389.0
2018-11-21 14:00:00,17.3,17.31,17.29,17.3,120890.0,11.736,11.7428,11.7292,11.736,120890.0
2018-11-21 14:05:00,17.3,17.31,17.29,17.3,142877.0,11.736,11.7428,11.7292,11.736,142877.0
2018-11-21 14:10:00,17.3,17.31,17.29,17.3,127945.0,11.736,11.7428,11.7292,11.736,127945.0
2018-11-21 14:15:00,17.31,17.33,17.3,17.32,117177.0,11.7428,11.7563,11.736,11.7495,117177.0
2018-11-21 14:20:00,17.32,17.33,17.3,17.33,127345.0,11.7495,11.7563,11.736,11.7563,127345.0
2018-11-21 14:25:00,17.33,17.34,17.31,17.33,135339.0,11.7563,11.7631,11.7428,11.7563,135339.0
2018-11-21 14:30:00,17.32,17.35,17.31,17.34,269235.0,11.7495,11.7699,11.7428,11.7631,269235.0
2018-11-21 14:35:00,17.34,17.34,17.31,17.32,166540.0,11.7631,11.7631,11.7428,11.7495,166540.0
2018-11-21 14:40:00,17.32,17.33,17.32,17.32,93877.0,11.7495,11.7563,11.7495,11.7495,93877.0
2018-11-21 14:45:00,17.32,17.36,17.32,17.36,171758.0,11.7495,11.7767,11.7495,11.7767,171758.0
2018-11-21 14:50:00,17.36,17.37,17.35,17.37,95543.0,11.7767,11.7835,11.7699,11.7835,95543.0
2018-11-21 14:55:00,17.37,17.37,17.35,17.37,72771.0,11.7835,11.7835,11.7699,11.7835,72771.0
2018-11-21 15:00:00,17.37,17.37,17.35,17.36,96611.0,11.7835,11.7835,11.7699,11.7767,96611.0
2018-11-21 15:05:00,17.37,17.4,17.36,17.39,182573.0,11.7835,11.8038,11.7767,11.797,182573.0
2018-11-21 15:10:00,17.39,17.4,17.38,17.39,198523.0,11.797,11.8038,11.7902,11.797,198523.0
2018-11-21 15:15:00,17.39,17.41,17.38,17.39,387067.0,11.797,11.8106,11.7902,11.797,387067.0
2018-11-21 15:20:00,17.39,17.4,17.34,17.35,195330.0,11.797,11.8038,11.7631,11.7699,195330.0
2018-11-21 15:25:00,17.35,17.37,17.34,17.35,123638.0,11.7699,11.7835,11.7631,11.7699,123638.0
2018-11-21 15:30:00,17.34,17.34,17.28,17.3,257678.0,11.7631,11.7631,11.7224,11.736,257678.0
2018-11-21 15:35:00,17.31,17.31,17.27,17.28,412456.0,11.7428,11.7428,11.7156,11.7224,412456.0
2018-11-21 15:40:00,17.27,17.28,17.21,17.21,537905.0,11.7156,11.7224,11.6749,11.6749,537905.0
2018-11-21 15:45:00,17.21,17.24,17.2,17.21,376129.0,11.6749,11.6953,11.6681,11.6749,376129.0
2018-11-21 15:50:00,17.21,17.23,17.19,17.19,564177.0,11.6749,11.6885,11.6613,11.6613,564177.0
2018-11-21 15:55:00,17.2,17.2,17.17,17.18,852544.0,11.6681,11.6681,11.6478,11.6546,852544.0
2018-11-23 09:30:00,16.92,16.94,16.77,16.87,689927.0,11.4782,11.4918,11.3764,11.4443,689927.0
2018-11-23 09:35:00,16.87,16.87,16.76,16.77,254602.0,11.4443,11.4443,11.3696,11.3764,254602.0
2018-11-23 09:40:00,16.77,16.77,16.61,16.65,366412.0,11.3764,11.3764,11.2679,11.295,366412.0
2018-11-23 09:45:00,16.65,16.66,16.59,16.59,230866.0,11.295,11.3018,11.2543,11.2543,230866.0
2018-11-23 09:50:00,16.59,16.69,16.54,16.69,245884.0,11.2543,11.3222,11.2204,11.3222,245884.0
2018-11-23 09:55:00,16.69,16.71,16.65,16.69,232005.0,11.3222,11.3357,11.295,11.3222,232005.0
2018-11-23 10:00:00,16.68,16.72,16.62,16.71,302438.0,11.3154,11.3425,11.2747,11.3357,302438.0
2018-11-23 10:05:00,16.71,16.71,16.66,16.68,153517.0,11.3357,11.3357,11.3018,11.3154,153517.0
2018-11-23 10:10:00,16.69,16.72,16.63,16.71,178086.0,11.3222,11.3425,11.2815,11.3357,178086.0
2018-11-23 10:15:00,16.71,16.73,16.68,16.69,123896.0,11.3357,11.3493,11.3154,11.3222,123896.0
2018-11-23 10:20:00,16.69,16.7,16.62,16.63,244706.0,11.3222,11.3289,11.2747,11.2815,244706.0
2018-11-23 10:25:00,16.63,16.65,16.61,16.62,130456.0,11.2815,11.295,11.2679,11.2747,130456.0
2018-11-23 10:30:00,16.62,16.69,16.61,16.69,242567.0,11.2747,11.3222,11.2679,11.3222,242567.0
2018-11-23 10:35:00,16.68,16.69,16.65,16.66,122501.0,11.3154,11.3222,11.295,11.3018,122501.0
2018-11-23 10:40:00,16.66,16.67,16.64,16.64,103097.0,11.3018,11.3086,11.2882,11.2882,103097.0
2018-11-23 10:45:00,16.64,16.69,16.64,16.68,76503.0,11.2882,11.3222,11.2882,11.3154,76503.0
2018-11-23 10:50:00,16.68,16.7,16.67,16.68,77157.0,11.3154,11.3289,11.3086,11.3154,77157.0
2018-11-23 10:55:00,16.69,16.69,16.64,16.66,117582.0,11.3222,11.3222,11.2882,11.3018,117582.0
2018-11-23 11:00:00,16.66,16.7,16.65,16.67,78303.0,11.3018,11.3289,11.295,11.3086,78303.0
2018-11-23 11:05:00,16.67,16.7,16.67,16.69,102528.0,11.3086,11.3289,11.3086,11.3222,102528.0
2018-11-23 11:10:00,16.69,16.74,16.67,16.73,165940.0,11.3222,11.3561,11.3086,11.3493,165940.0
2018-11-23 11:15:00,16.73,16.75,16.71,16.73,69322.0,11.3493,11.3629,11.3357,11.3493,69322.0
2018-11-23 11:20:00,16.73,16.78,16.72,16.77,123703.0,11.3493,11.3832,11.3425,11.3764,123703.0
2018-11-23 11:25:00,16.77,16.79,16.74,16.74,69474.0,11.3764,11.39,11.3561,11.3561,69474.0
2018-11-23 11:30:00,16.75,16.76,16.72,16.73,111393.0,11.3629,11.3696,11.3425,11.3493,111393.0
2018-11-23 11:35:00,16.73,16.73,16.7,16.72,97052.0,11.3493,11.3493,11.3289,11.3425,97052.0
2018-11-23 11:40:00,16.73,16.74,16.71,16.74,71960.0,11.3493,11.3561,11.3357,11.3561,71960.0
2018-11-23 11:45:00,16.74,16.77,16.73,16.76,72369.0,11.3561,11.3764,11.3493,11.3696,72369.0
2018-11-23 11:50:00,16.76,16.76,16.71,16.71,154732.0,11.3696,11.3696,11.3357,11.3357,154732.0
2018-11-23 11:55:00,16.71,16.73,16.7,16.72,140898.0,11.3357,11.3493,11.3289,11.3425,140898.0
2018-11-23 12:00:00,16.72,16.73,16.65,16.68,306502.0,11.3425,11.3493,11.295,11.3154,306502.0
2018-11-23 12:05:00,16.68,16.68,16.65,16.65,153756.0,11.3154,11.3154,11.295,11.295,153756.0
2018-11-23 12:10:00,16.65,16.66,16.64,16.66,58238.0,11.295,11.3018,11.2882,11.3018,58238.0
2018-11-23 12:15:00,16.66,16.67,16.64,16.64,123343.0,11.3018,11.3086,11.2882,11.2882,123343.0
2018-11-23 12:20:00,16.65,16.67,16.65,16.66,117242.0,11.295,11.3086,11.295,11.3018,117242.0
2018-11-23 12:25:00,16.66,16.68,16.65,16.68,88536.0,11.3018,11.3154,11.295,11.3154,88536.0
2018-11-23 12:30:00,16.68,16.68,16.64,16.64,230070.0,11.3154,11.3154,11.2882,11.2882,230070.0
2018-11-23 12:35:00,16.64,16.69,16.64,16.66,145231.0,11.2882,11.3222,11.2882,11.3018,145231.0
2018-11-23 12:40:00,16.67,16.69,16.65,16.69,129614.0,11.3086,11.3222,11.295,11.3222,129614.0
2018-11-23 12:45:00,16.69,16.71,16.68,16.71,149899.0,11.3222,11.3357,11.3154,11.3357,149899.0
2018-11-23 12:50:00,16.71,16.71,16.63,16.64,361252.0,11.3357,11.3357,11.2815,11.2882,361252.0
2018-11-23 12:55:00,16.64,16.65,16.61,16.62,366665.0,11.2882,11.295,11.2679,11.2747,366665.0
2018-11-26 09:30:00,16.7,16.82,16.7,16.75,340320.0,11.3289,11.4103,11.3289,11.3629,340320.0
2018-11-26 09:35:00,16.75,16.78,16.71,16.75,258435.0,11.3629,11.3832,11.3357,11.3629,258435.0
2018-11-26 09:40:00,16.75,16.81,16.74,16.8,176505.0,11.3629,11.4036,11.3561,11.3968,176505.0
2018-11-26 09:45:00,16.8,16.81,16.76,16.79,166294.0,11.3968,11.4036,11.3696,11.39,166294.0
2018-11-26 09:50:00,16.79,16.82,16.77,16.81,109886.0,11.39,11.4103,11.3764,11.4036,109886.0
2018-11-26 09:55:00,16.8,16.86,16.8,16.8,125476.0,11.3968,11.4375,11.3968,11.3968,125476.0
2018-11-26 10:00:00,16.8,16.84,16.78,16.82,158409.0,11.3968,11.4239,11.3832,11.4103,158409.0
2018-11-26 10:05:00,16.82,16.87,16.82,16.86,174178.0,11.4103,11.4443,11.4103,11.4375,174178.0
2018-11-26 10:10:00,16.85,16.85,16.81,16.82,123636.0,11.4307,11.4307,11.4036,11.4103,123636.0
2018-11-26 10:15:00,16.82,16.85,16.81,16.83,114829.0,11.4103,11.4307,11.4036,11.4171,114829.0
2018-11-26 10:20:00,16.83,16.84,16.8,16.82,180473.0,11.4171,11.4239,11.3968,11.4103,180473.0
2018-11-26 10:25:00,16.82,16.85,16.81,16.84,176522.0,11.4103,11.4307,11.4036,11.4239,176522.0
2018-11-26 10:30:00,16.84,16.85,16.81,16.82,107502.0,11.4239,11.4307,11.4036,11.4103,107502.0
2018-11-26 10:35:00,16.82,16.82,16.77,16.77,212872.0,11.4103,11.4103,11.3764,11.3764,212872.0
2018-11-26 10:40:00,16.77,16.78,16.74,16.78,177602.0,11.3764,11.3832,11.3561,11.3832,177602.0
2018-11-26 10:45:00,16.78,16.8,16.77,16.8,65561.0,11.3832,11.3968,11.3764,11.3968,65561.0
2018-11-26 10:50:00,16.8,16.81,16.79,16.8,118122.0,11.3968,11.4036,11.39,11.3968,118122.0
2018-11-26 10:55:00,16.8,16.84,16.8,16.83,117928.0,11.3968,11.4239,11.3968,11.4171,117928.0
2018-11-26 11:00:00,16.83,16.84,16.79,16.81,77638.0,11.4171,11.4239,11.39,11.4036,77638.0
2018-11-26 11:05:00,16.8,16.81,16.78,16.81,104125.0,11.3968,11.4036,11.3832,11.4036,104125.0
2018-11-26 11:10:00,16.8,16.82,16.78,16.82,99544.0,11.3968,11.4103,11.3832,11.4103,99544.0
2018-11-26 11:15:00,16.82,16.83,16.81,16.82,62090.0,11.4103,11.4171,11.4036,11.4103,62090.0
2018-11-26 11:20:00,16.82,16.84,16.8,16.8,124361.0,11.4103,11.4239,11.3968,11.3968,124361.0
2018-11-26 11:25:00,16.8,16.81,16.78,16.79,89077.0,11.3968,11.4036,11.3832,11.39,89077.0
2018-11-26 11:30:00,16.79,16.79,16.76,16.77,46346.0,11.39,11.39,11.3696,11.3764,46346.0
2018-11-26 11:35:00,16.77,16.77,16.74,16.76,148025.0,11.3764,11.3764,11.3561,11.3696,148025.0
2018-11-26 11:40:00,16.76,16.82,16.75,16.82,98195.0,11.3696,11.4103,11.3629,11.4103,98195.0
2018-11-26 11:45:00,16.82,16.84,16.79,16.81,135642.0,11.4103,11.4239,11.39,11.4036,135642.0
2018-11-26 11:50:00,16.82,16.83,16.81,16.82,81730.0,11.4103,11.4171,11.4036,11.4103,81730.0
2018-11-26 11:55:00,16.82,16.83,16.79,16.83,112686.0,11.4103,11.4171,11.39,11.4171,112686.0
2018-11-26 12:00:00,16.83,16.84,16.81,16.82,115210.0,11.4171,11.4239,11.4036,11.4103,115210.0
2018-11-26 12:05:00,16.82,16.83,16.81,16.82,99878.0,11.4103,11.4171,11.4036,11.4103,99878.0
2018-11-26 12:10:00,16.82,16.82,16.8,16.8,117256.0,11.4103,11.4103,11.3968,11.3968,117256.0
2018-11-26 12:15:00,16.8,16.81,16.78,16.81,123573.0,11.3968,11.4036,11.3832,11.4036,123573.0
2018-11-26 12:20:00,16.8,16.81,16.74,16.75,160067.0,11.3968,11.4036,11.3561,11.3629,160067.0
2018-11-26 12:25:00,16.75,16.76,16.74,16.76,80876.0,11.3629,11.3696,11.3561,11.3696,80876.0
2018-11-26 12:30:00,16.76,16.77,16.75,16.75,87697.0,11.3696,11.3764,11.3629,11.3629,87697.0
2018-11-26 12:35:00,16.75,16.75,16.71,16.73,139857.0,11.3629,11.3629,11.3357,11.3493,139857.0
2018-11-26 12:40:00,16.73,16.77,16.72,16.76,78958.0,11.3493,11.3764,11.3425,11.3696,78958.0
2018-11-26 12:45:00,16.76,16.76,16.73,16.73,92027.0,11.3696,11.3696,11.3493,11.3493,92027.0
2018-11-26 12:50:00,16.73,16.74,16.73,16.73,37259.0,11.3493,11.3561,11.3493,11.3493,37259.0
2018-11-26 12:55:00,16.74,16.75,16.72,16.75,120255.0,11.3561,11.3629,11.3425,11.3629,120255.0
2018-11-26 13:00:00,16.75,16.75,16.69,16.69,115119.0,11.3629,11.3629,11.3222,11.3222,115119.0
2018-11-26 13:05:00,16.69,16.72,16.69,16.71,96193.0,11.3222,11.3425,11.3222,11.3357,96193.0
2018-11-26 13:10:00,16.72,16.74,16.71,16.73,101993.0,11.3425,11.3561,11.3357,11.3493,101993.0
2018-11-26 13:15:00,16.73,16.73,16.72,16.73,49651.0,11.3493,11.3493,11.3425,11.3493,49651.0
2018-11-26 13:20:00,16.73,16.73,16.71,16.72,72217.0,11.3493,11.3493,11.3357,11.3425,72217.0
2018-11-26 13:25:00,16.71,16.72,16.69,16.7,105920.0,11.3357,11.3425,11.3222,11.3289,105920.0
2018-11-26 13:30:00,16.71,16.75,16.69,16.74,108598.0,11.3357,11.3629,11.3222,11.3561,108598.0
2018-11-26 13:35:00,16.74,16.74,16.71,16.71,71692.0,11.3561,11.3561,11.3357,11.3357,71692.0
2018-11-26 13:40:00,16.71,16.72,16.69,16.7,63240.0,11.3357,11.3425,11.3222,11.3289,63240.0
2018-11-26 13:45:00,16.7,16.73,16.69,16.72,140750.0,11.3289,11.3493,11.3222,11.3425,140750.0
2018-11-26 13:50:00,16.72,16.73,16.72,16.73,57216.0,11.3425,11.3493,11.3425,11.3493,57216.0
2018-11-26 13:55:00,16.73,16.76,16.72,16.75,98706.0,11.3493,11.3696,11.3425,11.3629,98706.0
2018-11-26 14:00:00,16.75,16.77,16.75,16.75,119156.0,11.3629,11.3764,11.3629,11.3629,119156.0
2018-11-26 14:05:00,16.75,16.77,16.74,16.75,93615.0,11.3629,11.3764,11.3561,11.3629,93615.0
2018-11-26 14:10:00,16.76,16.78,16.74,16.78,95836.0,11.3696,11.3832,11.3561,11.3832,95836.0
2018-11-26 14:15:00,16.78,16.78,16.75,16.75,94178.0,11.3832,11.3832,11.3629,11.3629,94178.0
2018-11-26 14:20:00,16.76,16.76,16.74,16.74,52940.0,11.3696,11.3696,11.3561,11.3561,52940.0
2018-11-26 14:25:00,16.74,16.74,16.72,16.73,71902.0,11.3561,11.3561,11.3425,11.3493,71902.0
2018-11-26 14:30:00,16.73,16.77,16.73,16.77,81467.0,11.3493,11.3764,11.3493,11.3764,81467.0
2018-11-26 14:35:00,16.77,16.77,16.73,16.73,132389.0,11.3764,11.3764,11.3493,11.3493,132389.0
2018-11-26 14:40:00,16.73,16.74,16.72,16.72,50699.0,11.3493,11.3561,11.3425,11.3425,50699.0
2018-11-26 14:45:00,16.73,16.73,16.71,16.71,71696.0,11.3493,11.3493,11.3357,11.3357,71696.0
2018-11-26 14:50:00,16.71,16.72,16.69,16.71,140584.0,11.3357,11.3425,11.3222,11.3357,140584.0
2018-11-26 14:55:00,16.71,16.74,16.7,16.73,150276.0,11.3357,11.3561,11.3289,11.3493,150276.0
2018-11-26 15:00:00,16.73,16.76,16.72,16.75,269577.0,11.3493,11.3696,11.3425,11.3629,269577.0
2018-11-26 15:05:00,16.74,16.77,16.74,16.76,134640.0,11.3561,11.3764,11.3561,11.3696,134640.0
2018-11-26 15:10:00,16.76,16.76,16.72,16.73,142517.0,11.3696,11.3696,11.3425,11.3493,142517.0
2018-11-26 15:15:00,16.73,16.74,16.72,16.73,92028.0,11.3493,11.3561,11.3425,11.3493,92028.0
2018-11-26 15:20:00,16.72,16.73,16.69,16.69,104132.0,11.3425,11.3493,11.3222,11.3222,104132.0
2018-11-26 15:25:00,16.7,16.72,16.69,16.72,98763.0,11.3289,11.3425,11.3222,11.3425,98763.0
2018-11-26 15:30:00,16.71,16.73,16.71,16.73,178687.0,11.3357,11.3493,11.3357,11.3493,178687.0
2018-11-26 15:35:00,16.73,16.73,16.69,16.7,210594.0,11.3493,11.3493,11.3222,11.3289,210594.0
2018-11-26 15:40:00,16.71,16.72,16.7,16.7,133154.0,11.3357,11.3425,11.3289,11.3289,133154.0
2018-11-26 15:45:00,16.71,16.71,16.7,16.7,226019.0,11.3357,11.3357,11.3289,11.3289,226019.0
2018-11-26 15:50:00,16.71,16.71,16.69,16.7,245139.0,11.3357,11.3357,11.3222,11.3289,245139.0
2018-11-26 15:55:00,16.7,16.72,16.69,16.71,565477.0,11.3289,11.3425,11.3222,11.3357,565477.0
2018-11-27 09:30:00,16.73,16.77,16.7,16.73,267761.0,11.3493,11.3764,11.3289,11.3493,267761.0
2018-11-27 09:35:00,16.74,16.75,16.63,16.66,215844.0,11.3561,11.3629,11.2815,11.3018,215844.0
2018-11-27 09:40:00,16.66,16.68,16.62,16.62,350833.0,11.3018,11.3154,11.2747,11.2747,350833.0
2018-11-27 09:45:00,16.62,16.66,16.6,16.61,146965.0,11.2747,11.3018,11.2611,11.2679,146965.0
2018-11-27 09:50:00,16.61,16.61,16.55,16.59,212315.0,11.2679,11.2679,11.2272,11.2543,212315.0
2018-11-27 09:55:00,16.59,16.6,16.54,16.6,135832.0,11.2543,11.2611,11.2204,11.2611,135832.0
2018-11-27 10:00:00,16.6,16.63,16.58,16.63,89774.0,11.2611,11.2815,11.2475,11.2815,89774.0
2018-11-27 10:05:00,16.63,16.64,16.6,16.61,147784.0,11.2815,11.2882,11.2611,11.2679,147784.0
2018-11-27 10:10:00,16.6,16.69,16.6,16.68,106541.0,11.2611,11.3222,11.2611,11.3154,106541.0
2018-11-27 10:15:00,16.67,16.69,16.64,16.68,152610.0,11.3086,11.3222,11.2882,11.3154,152610.0
2018-11-27 10:20:00,16.68,16.69,16.64,16.66,102575.0,11.3154,11.3222,11.2882,11.3018,102575.0
2018-11-27 10:25:00,16.66,16.69,16.65,16.66,124564.0,11.3018,11.3222,11.295,11.3018,124564.0
2018-11-27 10:30:00,16.66,16.67,16.63,16.65,80230.0,11.3018,11.3086,11.2815,11.295,80230.0
2018-11-27 10:35:00,16.66,16.66,16.59,16.61,128492.0,11.3018,11.3018,11.2543,11.2679,128492.0
2018-11-27 10:40:00,16.62,16.65,16.6,16.64,74240.0,11.2747,11.295,11.2611,11.2882,74240.0
2018-11-27 10:45:00,16.64,16.7,16.64,16.7,90731.0,11.2882,11.3289,11.2882,11.3289,90731.0
2018-11-27 10:50:00,16.7,16.74,16.68,16.71,127910.0,11.3289,11.3561,11.3154,11.3357,127910.0
2018-11-27 10:55:00,16.72,16.74,16.7,16.71,108116.0,11.3425,11.3561,11.3289,11.3357,108116.0
2018-11-27 11:00:00,16.7,16.76,16.68,16.76,118162.0,11.3289,11.3696,11.3154,11.3696,118162.0
2018-11-27 11:05:00,16.75,16.76,16.69,16.71,165446.0,11.3629,11.3696,11.3222,11.3357,165446.0
2018-11-27 11:10:00,16.71,16.71,16.67,16.69,80476.0,11.3357,11.3357,11.3086,11.3222,80476.0
2018-11-27 11:15:00,16.69,16.7,16.65,16.66,71541.0,11.3222,11.3289,11.295,11.3018,71541.0
2018-11-27 11:20:00,16.65,16.65,16.59,16.6,145802.0,11.295,11.295,11.2543,11.2611,145802.0
2018-11-27 11:25:00,16.6,16.68,16.59,16.66,137904.0,11.2611,11.3154,11.2543,11.3018,137904.0
2018-11-27 11:30:00,16.66,16.69,16.65,16.66,298507.0,11.3018,11.3222,11.295,11.3018,298507.0
2018-11-27 11:35:00,16.66,16.68,16.65,16.66,95044.0,11.3018,11.3154,11.295,11.3018,95044.0
2018-11-27 11:40:00,16.66,16.69,16.65,16.67,300323.0,11.3018,11.3222,11.295,11.3086,300323.0
2018-11-27 11:45:00,16.67,16.7,16.67,16.69,94422.0,11.3086,11.3289,11.3086,11.3222,94422.0
2018-11-27 11:50:00,16.69,16.7,16.67,16.68,78221.0,11.3222,11.3289,11.3086,11.3154,78221.0
2018-11-27 11:55:00,16.68,16.7,16.66,16.66,104226.0,11.3154,11.3289,11.3018,11.3018,104226.0
2018-11-27 12:00:00,16.66,16.68,16.64,16.68,173821.0,11.3018,11.3154,11.2882,11.3154,173821.0
2018-11-27 12:05:00,16.68,16.69,16.65,16.66,73459.0,11.3154,11.3222,11.295,11.3018,73459.0
2018-11-27 12:10:00,16.66,16.66,16.61,16.62,92895.0,11.3018,11.3018,11.2679,11.2747,92895.0
2018-11-27 12:15:00,16.62,16.62,16.58,16.59,65013.0,11.2747,11.2747,11.2475,11.2543,65013.0
2018-11-27 12:20:00,16.59,16.6,16.55,16.57,118148.0,11.2543,11.2611,11.2272,11.2407,118148.0
2018-11-27 12:25:00,16.58,16.58,16.54,16.56,259413.0,11.2475,11.2475,11.2204,11.234,259413.0
2018-11-27 12:30:00,16.57,16.58,16.53,16.55,107261.0,11.2407,11.2475,11.2136,11.2272,107261.0
2018-11-27 12:35:00,16.55,16.59,16.53,16.59,94506.0,11.2272,11.2543,11.2136,11.2543,94506.0
2018-11-27 12:40:00,16.58,16.6,16.57,16.57,106999.0,11.2475,11.2611,11.2407,11.2407,106999.0
2018-11-27 12:45:00,16.57,16.6,16.57,16.6,58842.0,11.2407,11.2611,11.2407,11.2611,58842.0
2018-11-27 12:50:00,16.6,16.61,16.57,16.61,78313.0,11.2611,11.2679,11.2407,11.2679,78313.0
2018-11-27 12:55:00,16.61,16.63,16.59,16.61,80866.0,11.2679,11.2815,11.2543,11.2679,80866.0
2018-11-27 13:00:00,16.61,16.63,16.6,16.62,64313.0,11.2679,11.2815,11.2611,11.2747,64313.0
2018-11-27 13:05:00,16.62,16.64,16.62,16.64,59383.0,11.2747,11.2882,11.2747,11.2882,59383.0
2018-11-27 13:10:00,16.64,16.65,16.61,16.63,113331.0,11.2882,11.295,11.2679,11.2815,113331.0
2018-11-27 13:15:00,16.63,16.67,16.59,16.62,155228.0,11.2815,11.3086,11.2543,11.2747,155228.0
2018-11-27 13:20:00,16.62,16.66,16.61,16.66,136398.0,11.2747,11.3018,11.2679,11.3018,136398.0
2018-11-27 13:25:00,16.66,16.68,16.62,16.64,134879.0,11.3018,11.3154,11.2747,11.2882,134879.0
2018-11-27 13:30:00,16.63,16.65,16.62,16.62,71632.0,11.2815,11.295,11.2747,11.2747,71632.0
2018-11-27 13:35:00,16.63,16.67,16.61,16.66,91840.0,11.2815,11.3086,11.2679,11.3018,91840.0
2018-11-27 13:40:00,16.65,16.67,16.64,16.65,41774.0,11.295,11.3086,11.2882,11.295,41774.0
2018-11-27 13:45:00,16.65,16.68,16.65,16.67,63691.0,11.295,11.3154,11.295,11.3086,63691.0
2018-11-27 13:50:00,16.67,16.69,16.66,16.66,34659.0,11.3086,11.3222,11.3018,11.3018,34659.0
2018-11-27 13:55:00,16.66,16.69,16.66,16.69,45094.0,11.3018,11.3222,11.3018,11.3222,45094.0
2018-11-27 14:00:00,16.69,16.71,16.67,16.7,42287.0,11.3222,11.3357,11.3086,11.3289,42287.0
2018-11-27 14:05:00,16.71,16.71,16.68,16.69,76873.0,11.3357,11.3357,11.3154,11.3222,76873.0
2018-11-27 14:10:00,16.68,16.7,16.67,16.7,52969.0,11.3154,11.3289,11.3086,11.3289,52969.0
2018-11-27 14:15:00,16.7,16.72,16.69,16.7,56348.0,11.3289,11.3425,11.3222,11.3289,56348.0
2018-11-27 14:20:00,16.71,16.72,16.69,16.71,177380.0,11.3357,11.3425,11.3222,11.3357,177380.0
2018-11-27 14:25:00,16.72,16.72,16.69,16.69,103465.0,11.3425,11.3425,11.3222,11.3222,103465.0
2018-11-27 14:30:00,16.7,16.72,16.69,16.71,81448.0,11.3289,11.3425,11.3222,11.3357,81448.0
2018-11-27 14:35:00,16.71,16.75,16.71,16.73,63642.0,11.3357,11.3629,11.3357,11.3493,63642.0
2018-11-27 14:40:00,16.74,16.76,16.73,16.75,63879.0,11.3561,11.3696,11.3493,11.3629,63879.0
2018-11-27 14:45:00,16.75,16.77,16.74,16.76,77277.0,11.3629,11.3764,11.3561,11.3696,77277.0
2018-11-27 14:50:00,16.75,16.76,16.72,16.73,64365.0,11.3629,11.3696,11.3425,11.3493,64365.0
2018-11-27 14:55:00,16.73,16.74,16.73,16.74,36305.0,11.3493,11.3561,11.3493,11.3561,36305.0
2018-11-27 15:00:00,16.73,16.77,16.73,16.77,104260.0,11.3493,11.3764,11.3493,11.3764,104260.0
2018-11-27 15:05:00,16.77,16.78,16.75,16.77,70971.0,11.3764,11.3832,11.3629,11.3764,70971.0
2018-11-27 15:10:00,16.77,16.77,16.72,16.75,149364.0,11.3764,11.3764,11.3425,11.3629,149364.0
2018-11-27 15:15:00,16.76,16.76,16.72,16.72,66646.0,11.3696,11.3696,11.3425,11.3425,66646.0
2018-11-27 15:20:00,16.73,16.74,16.72,16.74,68524.0,11.3493,11.3561,11.3425,11.3561,68524.0
2018-11-27 15:25:00,16.74,16.75,16.72,16.72,86637.0,11.3561,11.3629,11.3425,11.3425,86637.0
2018-11-27 15:30:00,16.72,16.73,16.69,16.71,140850.0,11.3425,11.3493,11.3222,11.3357,140850.0
2018-11-27 15:35:00,16.71,16.72,16.7,16.71,109410.0,11.3357,11.3425,11.3289,11.3357,109410.0
2018-11-27 15:40:00,16.71,16.72,16.7,16.71,118121.0,11.3357,11.3425,11.3289,11.3357,118121.0
2018-11-27 15:45:00,16.71,16.75,16.7,16.75,144638.0,11.3357,11.3629,11.3289,11.3629,144638.0
2018-11-27 15:50:00,16.75,16.75,16.73,16.73,149274.0,11.3629,11.3629,11.3493,11.3493,149274.0
2018-11-27 15:55:00,16.73,16.75,16.73,16.73,509871.0,11.3493,11.3629,11.3493,11.3493,509871.0
2018-11-28 09:30:00,16.71,16.73,16.61,16.65,300170.0,11.3357,11.3493,11.2679,11.295,300170.0
2018-11-28 09:35:00,16.65,16.68,16.63,16.64,159778.0,11.295,11.3154,11.2815,11.2882,159778.0
2018-11-28 09:40:00,16.64,16.67,16.61,16.61,133049.0,11.2882,11.3086,11.2679,11.2679,133049.0
2018-11-28 09:45:00,16.62,16.63,16.56,16.57,223213.0,11.2747,11.2815,11.234,11.2407,223213.0
2018-11-28 09:50:00,16.57,16.58,16.5,16.5,127988.0,11.2407,11.2475,11.1933,11.1933,127988.0
2018-11-28 09:55:00,16.5,16.51,16.45,16.48,247937.0,11.1933,11.2,11.1593,11.1797,247937.0
2018-11-28 10:00:00,16.48,16.49,16.44,16.46,134101.0,11.1797,11.1865,11.1526,11.1661,134101.0
2018-11-28 10:05:00,16.46,16.47,16.42,16.43,158763.0,11.1661,11.1729,11.139,11.1458,158763.0
2018-11-28 10:10:00,16.43,16.43,16.37,16.37,158376.0,11.1458,11.1458,11.1051,11.1051,158376.0
2018-11-28 10:15:00,16.38,16.43,16.36,16.43,137570.0,11.1119,11.1458,11.0983,11.1458,137570.0
2018-11-28 10:20:00,16.43,16.43,16.35,16.36,193701.0,11.1458,11.1458,11.0915,11.0983,193701.0
2018-11-28 10:25:00,16.36,16.38,16.34,16.38,130751.0,11.0983,11.1119,11.0847,11.1119,130751.0
2018-11-28 10:30:00,16.37,16.37,16.32,16.37,145739.0,11.1051,11.1051,11.0712,11.1051,145739.0
2018-11-28 10:35:00,16.36,16.42,16.35,16.38,198534.0,11.0983,11.139,11.0915,11.1119,198534.0
2018-11-28 10:40:00,16.38,16.44,16.36,16.43,141222.0,11.1119,11.1526,11.0983,11.1458,141222.0
2018-11-28 10:45:00,16.43,16.48,16.4,16.48,140156.0,11.1458,11.1797,11.1254,11.1797,140156.0
2018-11-28 10:50:00,16.48,16.5,16.46,16.48,169698.0,11.1797,11.1933,11.1661,11.1797,169698.0
2018-11-28 10:55:00,16.47,16.48,16.43,16.43,79097.0,11.1729,11.1797,11.1458,11.1458,79097.0
2018-11-28 11:00:00,16.43,16.44,16.41,16.43,96241.0,11.1458,11.1526,11.1322,11.1458,96241.0
2018-11-28 11:05:00,16.43,16.47,16.42,16.45,92784.0,11.1458,11.1729,11.139,11.1593,92784.0
2018-11-28 11:10:00,16.45,16.49,16.44,16.47,180440.0,11.1593,11.1865,11.1526,11.1729,180440.0
2018-11-28 11:15:00,16.47,16.48,16.46,16.46,57590.0,11.1729,11.1797,11.1661,11.1661,57590.0
2018-11-28 11:20:00,16.46,16.47,16.42,16.45,141817.0,11.1661,11.1729,11.139,11.1593,141817.0
2018-11-28 11:25:00,16.45,16.51,16.45,16.51,90583.0,11.1593,11.2,11.1593,11.2,90583.0
2018-11-28 11:30:00,16.5,16.52,16.48,16.49,129740.0,11.1933,11.2068,11.1797,11.1865,129740.0
2018-11-28 11:35:00,16.49,16.54,16.47,16.52,128721.0,11.1865,11.2204,11.1729,11.2068,128721.0
2018-11-28 11:40:00,16.52,16.52,16.49,16.51,69234.0,11.2068,11.2068,11.1865,11.2,69234.0
2018-11-28 11:45:00,16.51,16.51,16.48,16.5,68211.0,11.2,11.2,11.1797,11.1933,68211.0
2018-11-28 11:50:00,16.5,16.51,16.47,16.5,83800.0,11.1933,11.2,11.1729,11.1933,83800.0
2018-11-28 11:55:00,16.5,16.55,16.49,16.54,157967.0,11.1933,11.2272,11.1865,11.2204,157967.0
2018-11-28 12:00:00,16.55,16.7,16.54,16.7,254519.0,11.2272,11.3289,11.2204,11.3289,254519.0
2018-11-28 12:05:00,16.69,16.77,16.64,16.75,398048.0,11.3222,11.3764,11.2882,11.3629,398048.0
2018-11-28 12:10:00,16.75,16.76,16.69,16.75,152375.0,11.3629,11.3696,11.3222,11.3629,152375.0
2018-11-28 12:15:00,16.76,16.77,16.7,16.71,142471.0,11.3696,11.3764,11.3289,11.3357,142471.0
2018-11-28 12:20:00,16.71,16.73,16.67,16.68,121001.0,11.3357,11.3493,11.3086,11.3154,121001.0
2018-11-28 12:25:00,16.68,16.69,16.66,16.67,155307.0,11.3154,11.3222,11.3018,11.3086,155307.0
2018-11-28 12:30:00,16.68,16.7,16.65,16.66,132280.0,11.3154,11.3289,11.295,11.3018,132280.0
2018-11-28 12:35:00,16.65,16.71,16.65,16.71,150025.0,11.295,11.3357,11.295,11.3357,150025.0
2018-11-28 12:40:00,16.7,16.71,16.67,16.7,82354.0,11.3289,11.3357,11.3086,11.3289,82354.0
2018-11-28 12:45:00,16.7,16.73,16.69,16.71,71231.0,11.3289,11.3493,11.3222,11.3357,71231.0
2018-11-28 12:50:00,16.71,16.75,16.71,16.74,91978.0,11.3357,11.3629,11.3357,11.3561,91978.0
2018-11-28 12:55:00,16.75,16.75,16.69,16.69,87351.0,11.3629,11.3629,11.3222,11.3222,87351.0
2018-11-28 13:00:00,16.69,16.7,16.65,16.65,112251.0,11.3222,11.3289,11.295,11.295,112251.0
2018-11-28 13:05:00,16.65,16.67,16.61,16.64,142078.0,11.295,11.3086,11.2679,11.2882,142078.0
2018-11-28 13:10:00,16.64,16.68,16.63,16.68,69583.0,11.2882,11.3154,11.2815,11.3154,69583.0
2018-11-28 13:15:00,16.67,16.68,16.64,16.64,47942.0,11.3086,11.3154,11.2882,11.2882,47942.0
2018-11-28 13:20:00,16.64,16.66,16.63,16.64,66730.0,11.2882,11.3018,11.2815,11.2882,66730.0
2018-11-28 13:25:00,16.64,16.64,16.6,16.61,91330.0,11.2882,11.2882,11.2611,11.2679,91330.0
2018-11-28 13:30:00,16.61,16.64,16.6,16.61,63873.0,11.2679,11.2882,11.2611,11.2679,63873.0
2018-11-28 13:35:00,16.6,16.64,16.6,16.64,85772.0,11.2611,11.2882,11.2611,11.2882,85772.0
2018-11-28 13:40:00,16.64,16.66,16.64,16.64,48871.0,11.2882,11.3018,11.2882,11.2882,48871.0
2018-11-28 13:45:00,16.64,16.67,16.63,16.66,73818.0,11.2882,11.3086,11.2815,11.3018,73818.0
2018-11-28 13:50:00,16.66,16.68,16.64,16.67,137106.0,11.3018,11.3154,11.2882,11.3086,137106.0
2018-11-28 13:55:00,16.67,16.69,16.66,16.67,139885.0,11.3086,11.3222,11.3018,11.3086,139885.0
2018-11-28 14:00:00,16.68,16.69,16.67,16.68,94274.0,11.3154,11.3222,11.3086,11.3154,94274.0
2018-11-28 14:05:00,16.68,16.69,16.66,16.68,131912.0,11.3154,11.3222,11.3018,11.3154,131912.0
2018-11-28 14:10:00,16.68,16.72,16.67,16.7,147015.0,11.3154,11.3425,11.3086,11.3289,147015.0
2018-11-28 14:15:00,16.71,16.73,16.68,16.71,140672.0,11.3357,11.3493,11.3154,11.3357,140672.0
2018-11-28 14:20:00,16.71,16.72,16.66,16.69,186714.0,11.3357,11.3425,11.3018,11.3222,186714.0
2018-11-28 14:25:00,16.69,16.71,16.66,16.67,116888.0,11.3222,11.3357,11.3018,11.3086,116888.0
2018-11-28 14:30:00,16.68,16.68,16.66,16.67,74364.0,11.3154,11.3154,11.3018,11.3086,74364.0
2018-11-28 14:35:00,16.66,16.71,16.66,16.7,217616.0,11.3018,11.3357,11.3018,11.3289,217616.0
2018-11-28 14:40:00,16.7,16.74,16.69,16.73,122765.0,11.3289,11.3561,11.3222,11.3493,122765.0
2018-11-28 14:45:00,16.73,16.73,16.71,16.73,93114.0,11.3493,11.3493,11.3357,11.3493,93114.0
2018-11-28 14:50:00,16.73,16.74,16.72,16.73,150489.0,11.3493,11.3561,11.3425,11.3493,150489.0
2018-11-28 14:55:00,16.73,16.73,16.69,16.71,174120.0,11.3493,11.3493,11.3222,11.3357,174120.0
2018-11-28 15:00:00,16.71,16.74,16.69,16.74,137354.0,11.3357,11.3561,11.3222,11.3561,137354.0
2018-11-28 15:05:00,16.74,16.75,16.73,16.75,110759.0,11.3561,11.3629,11.3493,11.3629,110759.0
2018-11-28 15:10:00,16.75,16.77,16.74,16.76,240531.0,11.3629,11.3764,11.3561,11.3696,240531.0
2018-11-28 15:15:00,16.76,16.76,16.75,16.76,133585.0,11.3696,11.3696,11.3629,11.3696,133585.0
2018-11-28 15:20:00,16.76,16.8,16.75,16.79,188088.0,11.3696,11.3968,11.3629,11.39,188088.0
2018-11-28 15:25:00,16.79,16.8,16.78,16.8,148391.0,11.39,11.3968,11.3832,11.3968,148391.0
2018-11-28 15:30:00,16.8,16.81,16.77,16.81,319123.0,11.3968,11.4036,11.3764,11.4036,319123.0
2018-11-28 15:35:00,16.81,16.84,16.8,16.82,257343.0,11.4036,11.4239,11.3968,11.4103,257343.0
2018-11-28 15:40:00,16.82,16.84,16.81,16.83,212055.0,11.4103,11.4239,11.4036,11.4171,212055.0
2018-11-28 15:45:00,16.82,16.87,16.82,16.86,271246.0,11.4103,11.4443,11.4103,11.4375,271246.0
2018-11-28 15:50:00,16.86,16.86,16.84,16.86,405081.0,11.4375,11.4375,11.4239,11.4375,405081.0
2018-11-28 15:55:00,16.85,16.87,16.84,16.86,860813.0,11.4307,11.4443,11.4239,11.4375,860813.0
2018-11-29 09:30:00,16.82,16.92,16.81,16.86,261815.0,11.4103,11.4782,11.4036,11.4375,261815.0
2018-11-29 09:35:00,16.86,16.93,16.84,16.91,116005.0,11.4375,11.485,11.4239,11.4714,116005.0
2018-11-29 09:40:00,16.92,16.92,16.85,16.89,64337.0,11.4782,11.4782,11.4307,11.4578,64337.0
2018-11-29 09:45:00,16.89,16.89,16.82,16.84,123623.0,11.4578,11.4578,11.4103,11.4239,123623.0
2018-11-29 09:50:00,16.83,16.87,16.83,16.84,132150.0,11.4171,11.4443,11.4171,11.4239,132150.0
2018-11-29 09:55:00,16.84,16.87,16.84,16.85,181473.0,11.4239,11.4443,11.4239,11.4307,181473.0
2018-11-29 10:00:00,16.85,16.86,16.81,16.82,147594.0,11.4307,11.4375,11.4036,11.4103,147594.0
2018-11-29 10:05:00,16.82,16.82,16.72,16.74,213955.0,11.4103,11.4103,11.3425,11.3561,213955.0
2018-11-29 10:10:00,16.74,16.81,16.74,16.78,263792.0,11.3561,11.4036,11.3561,11.3832,263792.0
2018-11-29 10:15:00,16.78,16.8,16.75,16.75,188332.0,11.3832,11.3968,11.3629,11.3629,188332.0
2018-11-29 10:20:00,16.75,16.8,16.74,16.8,198856.0,11.3629,11.3968,11.3561,11.3968,198856.0
2018-11-29 10:25:00,16.8,16.81,16.78,16.8,214794.0,11.3968,11.4036,11.3832,11.3968,214794.0
2018-11-29 10:30:00,16.81,16.91,16.8,16.86,322449.0,11.4036,11.4714,11.3968,11.4375,322449.0
2018-11-29 10:35:00,16.85,16.88,16.84,16.85,183799.0,11.4307,11.451,11.4239,11.4307,183799.0
2018-11-29 10:40:00,16.85,16.86,16.84,16.86,163623.0,11.4307,11.4375,11.4239,11.4375,163623.0
2018-11-29 10:45:00,16.85,16.87,16.84,16.84,143433.0,11.4307,11.4443,11.4239,11.4239,143433.0
2018-11-29 10:50:00,16.84,16.85,16.8,16.84,299845.0,11.4239,11.4307,11.3968,11.4239,299845.0
2018-11-29 10:55:00,16.84,16.86,16.82,16.82,155531.0,11.4239,11.4375,11.4103,11.4103,155531.0
2018-11-29 11:00:00,16.82,16.87,16.82,16.86,210916.0,11.4103,11.4443,11.4103,11.4375,210916.0
2018-11-29 11:05:00,16.86,16.88,16.82,16.82,177638.0,11.4375,11.451,11.4103,11.4103,177638.0
2018-11-29 11:10:00,16.82,16.83,16.77,16.79,169204.0,11.4103,11.4171,11.3764,11.39,169204.0
2018-11-29 11:15:00,16.79,16.81,16.78,16.79,207541.0,11.39,11.4036,11.3832,11.39,207541.0
2018-11-29 11:20:00,16.79,16.83,16.77,16.79,186366.0,11.39,11.4171,11.3764,11.39,186366.0
2018-11-29 11:25:00,16.79,16.82,16.77,16.81,161023.0,11.39,11.4103,11.3764,11.4036,161023.0
2018-11-29 11:30:00,16.81,16.82,16.78,16.78,174430.0,11.4036,11.4103,11.3832,11.3832,174430.0
2018-11-29 11:35:00,16.78,16.82,16.77,16.82,96987.0,11.3832,11.4103,11.3764,11.4103,96987.0
2018-11-29 11:40:00,16.82,16.82,16.79,16.79,111735.0,11.4103,11.4103,11.39,11.39,111735.0
2018-11-29 11:45:00,16.79,16.8,16.75,16.76,83282.0,11.39,11.3968,11.3629,11.3696,83282.0
2018-11-29 11:50:00,16.77,16.86,16.76,16.85,162989.0,11.3764,11.4375,11.3696,11.4307,162989.0
2018-11-29 11:55:00,16.85,16.87,16.82,16.86,133695.0,11.4307,11.4443,11.4103,11.4375,133695.0
2018-11-29 12:00:00,16.86,16.86,16.82,16.84,104951.0,11.4375,11.4375,11.4103,11.4239,104951.0
2018-11-29 12:05:00,16.83,16.84,16.8,16.81,58992.0,11.4171,11.4239,11.3968,11.4036,58992.0
2018-11-29 12:10:00,16.81,16.83,16.8,16.81,100877.0,11.4036,11.4171,11.3968,11.4036,100877.0
2018-11-29 12:15:00,16.82,16.84,16.8,16.83,51680.0,11.4103,11.4239,11.3968,11.4171,51680.0
2018-11-29 12:20:00,16.83,16.86,16.82,16.84,156874.0,11.4171,11.4375,11.4103,11.4239,156874.0
2018-11-29 12:25:00,16.85,16.85,16.82,16.83,45417.0,11.4307,11.4307,11.4103,11.4171,45417.0
2018-11-29 12:30:00,16.83,16.84,16.82,16.84,73393.0,11.4171,11.4239,11.4103,11.4239,73393.0
2018-11-29 12:35:00,16.84,16.85,16.82,16.82,116244.0,11.4239,11.4307,11.4103,11.4103,116244.0
2018-11-29 12:40:00,16.82,16.85,16.81,16.82,83378.0,11.4103,11.4307,11.4036,11.4103,83378.0
2018-11-29 12:45:00,16.82,16.82,16.79,16.81,90018.0,11.4103,11.4103,11.39,11.4036,90018.0
2018-11-29 12:50:00,16.81,16.84,16.81,16.84,40107.0,11.4036,11.4239,11.4036,11.4239,40107.0
2018-11-29 12:55:00,16.84,16.85,16.83,16.85,112788.0,11.4239,11.4307,11.4171,11.4307,112788.0
2018-11-29 13:00:00,16.84,16.85,16.83,16.84,73222.0,11.4239,11.4307,11.4171,11.4239,73222.0
2018-11-29 13:05:00,16.84,16.85,16.8,16.83,204803.0,11.4239,11.4307,11.3968,11.4171,204803.0
2018-11-29 13:10:00,16.82,16.83,16.81,16.81,83628.0,11.4103,11.4171,11.4036,11.4036,83628.0
2018-11-29 13:15:00,16.81,16.82,16.8,16.82,108690.0,11.4036,11.4103,11.3968,11.4103,108690.0
2018-11-29 13:20:00,16.82,16.82,16.8,16.8,113064.0,11.4103,11.4103,11.3968,11.3968,113064.0
2018-11-29 13:25:00,16.8,16.85,16.8,16.84,224248.0,11.3968,11.4307,11.3968,11.4239,224248.0
2018-11-29 13:30:00,16.85,16.85,16.84,16.85,101803.0,11.4307,11.4307,11.4239,11.4307,101803.0
2018-11-29 13:35:00,16.85,16.85,16.8,16.8,222064.0,11.4307,11.4307,11.3968,11.3968,222064.0
2018-11-29 13:40:00,16.8,16.85,16.79,16.85,249244.0,11.3968,11.4307,11.39,11.4307,249244.0
2018-11-29 13:45:00,16.85,16.88,16.83,16.86,160113.0,11.4307,11.451,11.4171,11.4375,160113.0
2018-11-29 13:50:00,16.87,16.87,16.85,16.86,118050.0,11.4443,11.4443,11.4307,11.4375,118050.0
2018-11-29 13:55:00,16.87,16.88,16.85,16.86,117214.0,11.4443,11.451,11.4307,11.4375,117214.0
2018-11-29 14:00:00,16.86,16.88,16.83,16.85,144242.0,11.4375,11.451,11.4171,11.4307,144242.0
2018-11-29 14:05:00,16.85,16.85,16.82,16.84,89041.0,11.4307,11.4307,11.4103,11.4239,89041.0
2018-11-29 14:10:00,16.83,16.88,16.81,16.87,150519.0,11.4171,11.451,11.4036,11.4443,150519.0
2018-11-29 14:15:00,16.87,16.88,16.84,16.87,138787.0,11.4443,11.451,11.4239,11.4443,138787.0
2018-11-29 14:20:00,16.88,16.88,16.85,16.87,103175.0,11.451,11.451,11.4307,11.4443,103175.0
2018-11-29 14:25:00,16.87,16.89,16.86,16.89,132898.0,11.4443,11.4578,11.4375,11.4578,132898.0
2018-11-29 14:30:00,16.88,16.9,16.87,16.9,147168.0,11.451,11.4646,11.4443,11.4646,147168.0
2018-11-29 14:35:00,16.89,16.91,16.88,16.9,197838.0,11.4578,11.4714,11.451,11.4646,197838.0
2018-11-29 14:40:00,16.9,16.93,16.89,16.93,162622.0,11.4646,11.485,11.4578,11.485,162622.0
2018-11-29 14:45:00,16.92,16.93,16.9,16.91,145714.0,11.4782,11.485,11.4646,11.4714,145714.0
2018-11-29 14:50:00,16.91,16.97,16.9,16.97,235210.0,11.4714,11.5121,11.4646,11.5121,235210.0
2018-11-29 14:55:00,16.97,17.0,16.96,16.99,165213.0,11.5121,11.5325,11.5053,11.5257,165213.0
2018-11-29 15:00:00,16.99,17.0,16.94,16.95,157606.0,11.5257,11.5325,11.4918,11.4985,157606.0
2018-11-29 15:05:00,16.94,16.95,16.92,16.94,132484.0,11.4918,11.4985,11.4782,11.4918,132484.0
2018-11-29 15:10:00,16.94,16.97,16.94,16.95,140742.0,11.4918,11.5121,11.4918,11.4985,140742.0
2018-11-29 15:15:00,16.95,16.95,16.93,16.93,139650.0,11.4985,11.4985,11.485,11.485,139650.0
2018-11-29 15:20:00,16.94,16.97,16.93,16.95,321394.0,11.4918,11.5121,11.485,11.4985,321394.0
2018-11-29 15:25:00,16.95,16.96,16.94,16.96,274928.0,11.4985,11.5053,11.4918,11.5053,274928.0
2018-11-29 15:30:00,16.96,16.96,16.9,16.9,272682.0,11.5053,11.5053,11.4646,11.4646,272682.0
2018-11-29 15:35:00,16.9,16.9,16.86,16.89,259931.0,11.4646,11.4646,11.4375,11.4578,259931.0
2018-11-29 15:40:00,16.88,16.96,16.88,16.96,633594.0,11.451,11.5053,11.451,11.5053,633594.0
2018-11-29 15:45:00,16.96,16.96,16.89,16.89,354666.0,11.5053,11.5053,11.4578,11.4578,354666.0
2018-11-29 15:50:00,16.89,16.9,16.88,16.88,287802.0,11.4578,11.4646,11.451,11.451,287802.0
2018-11-29 15:55:00,16.88,16.89,16.87,16.88,739817.0,11.451,11.4578,11.4443,11.451,739817.0
2018-11-30 09:30:00,16.87,16.93,16.82,16.82,360826.0,11.4443,11.485,11.4103,11.4103,360826.0
2018-11-30 09:35:00,16.82,16.85,16.79,16.82,194166.0,11.4103,11.4307,11.39,11.4103,194166.0
2018-11-30 09:40:00,16.82,16.9,16.81,16.89,326625.0,11.4103,11.4646,11.4036,11.4578,326625.0
2018-11-30 09:45:00,16.89,16.89,16.79,16.8,154727.0,11.4578,11.4578,11.39,11.3968,154727.0
2018-11-30 09:50:00,16.8,16.8,16.72,16.77,220062.0,11.3968,11.3968,11.3425,11.3764,220062.0
2018-11-30 09:55:00,16.76,16.83,16.75,16.79,170829.0,11.3696,11.4171,11.3629,11.39,170829.0
2018-11-30 10:00:00,16.8,16.83,16.77,16.82,199824.0,11.3968,11.4171,11.3764,11.4103,199824.0
2018-11-30 10:05:00,16.82,16.84,16.79,16.8,136954.0,11.4103,11.4239,11.39,11.3968,136954.0
2018-11-30 10:10:00,16.8,16.82,16.77,16.8,131848.0,11.3968,11.4103,11.3764,11.3968,131848.0
2018-11-30 10:15:00,16.8,16.81,16.75,16.76,108571.0,11.3968,11.4036,11.3629,11.3696,108571.0
2018-11-30 10:20:00,16.77,16.78,16.75,16.76,126438.0,11.3764,11.3832,11.3629,11.3696,126438.0
2018-11-30 10:25:00,16.76,16.79,16.74,16.78,189978.0,11.3696,11.39,11.3561,11.3832,189978.0
2018-11-30 10:30:00,16.78,16.86,16.76,16.82,149013.0,11.3832,11.4375,11.3696,11.4103,149013.0
2018-11-30 10:35:00,16.82,16.89,16.81,16.89,273265.0,11.4103,11.4578,11.4036,11.4578,273265.0
2018-11-30 10:40:00,16.89,16.89,16.84,16.86,186405.0,11.4578,11.4578,11.4239,11.4375,186405.0
2018-11-30 10:45:00,16.86,16.89,16.81,16.82,154983.0,11.4375,11.4578,11.4036,11.4103,154983.0
2018-11-30 10:50:00,16.82,16.85,16.81,16.84,114507.0,11.4103,11.4307,11.4036,11.4239,114507.0
2018-11-30 10:55:00,16.85,16.88,16.81,16.88,98522.0,11.4307,11.451,11.4036,11.451,98522.0
2018-11-30 11:00:00,16.87,16.9,16.85,16.87,181372.0,11.4443,11.4646,11.4307,11.4443,181372.0
2018-11-30 11:05:00,16.87,16.88,16.84,16.86,153019.0,11.4443,11.451,11.4239,11.4375,153019.0
2018-11-30 11:10:00,16.86,16.87,16.82,16.83,200247.0,11.4375,11.4443,11.4103,11.4171,200247.0
2018-11-30 11:15:00,16.82,16.86,16.82,16.85,179160.0,11.4103,11.4375,11.4103,11.4307,179160.0
2018-11-30 11:20:00,16.85,16.87,16.83,16.84,315482.0,11.4307,11.4443,11.4171,11.4239,315482.0
2018-11-30 11:25:00,16.84,16.86,16.81,16.83,172035.0,11.4239,11.4375,11.4036,11.4171,172035.0
2018-11-30 11:30:00,16.83,16.93,16.81,16.91,271181.0,11.4171,11.485,11.4036,11.4714,271181.0
2018-11-30 11:35:00,16.9,16.93,16.89,16.92,239469.0,11.4646,11.485,11.4578,11.4782,239469.0
2018-11-30 11:40:00,16.92,16.93,16.88,16.89,220434.0,11.4782,11.485,11.451,11.4578,220434.0
2018-11-30 11:45:00,16.89,16.95,16.88,16.95,171814.0,11.4578,11.4985,11.451,11.4985,171814.0
2018-11-30 11:50:00,16.95,16.97,16.92,16.96,86652.0,11.4985,11.5121,11.4782,11.5053,86652.0
2018-11-30 11:55:00,16.97,17.0,16.95,16.96,114610.0,11.5121,11.5325,11.4985,11.5053,114610.0
2018-11-30 12:00:00,16.96,16.99,16.94,16.99,172502.0,11.5053,11.5257,11.4918,11.5257,172502.0
2018-11-30 12:05:00,16.98,16.99,16.95,16.95,108487.0,11.5189,11.5257,11.4985,11.4985,108487.0
2018-11-30 12:10:00,16.95,16.97,16.95,16.96,102155.0,11.4985,11.5121,11.4985,11.5053,102155.0
2018-11-30 12:15:00,16.96,16.97,16.94,16.95,70228.0,11.5053,11.5121,11.4918,11.4985,70228.0
2018-11-30 12:20:00,16.94,16.96,16.93,16.96,79418.0,11.4918,11.5053,11.485,11.5053,79418.0
2018-11-30 12:25:00,16.96,16.97,16.95,16.96,67222.0,11.5053,11.5121,11.4985,11.5053,67222.0
2018-11-30 12:30:00,16.96,16.98,16.95,16.96,97536.0,11.5053,11.5189,11.4985,11.5053,97536.0
2018-11-30 12:35:00,16.96,16.96,16.92,16.93,100056.0,11.5053,11.5053,11.4782,11.485,100056.0
2018-11-30 12:40:00,16.93,16.95,16.91,16.92,74464.0,11.485,11.4985,11.4714,11.4782,74464.0
2018-11-30 12:45:00,16.93,16.95,16.92,16.93,82752.0,11.485,11.4985,11.4782,11.485,82752.0
2018-11-30 12:50:00,16.93,16.93,16.9,16.91,88385.0,11.485,11.485,11.4646,11.4714,88385.0
2018-11-30 12:55:00,16.91,16.91,16.89,16.89,98804.0,11.4714,11.4714,11.4578,11.4578,98804.0
2018-11-30 13:00:00,16.9,16.92,16.89,16.91,97082.0,11.4646,11.4782,11.4578,11.4714,97082.0
2018-11-30 13:05:00,16.91,16.92,16.9,16.91,138171.0,11.4714,11.4782,11.4646,11.4714,138171.0
2018-11-30 13:10:00,16.91,16.93,16.9,16.92,69669.0,11.4714,11.485,11.4646,11.4782,69669.0
2018-11-30 13:15:00,16.93,16.95,16.92,16.95,86968.0,11.485,11.4985,11.4782,11.4985,86968.0
2018-11-30 13:20:00,16.94,16.97,16.94,16.96,100410.0,11.4918,11.5121,11.4918,11.5053,100410.0
2018-11-30 13:25:00,16.96,16.98,16.96,16.96,73786.0,11.5053,11.5189,11.5053,11.5053,73786.0
2018-11-30 13:30:00,16.97,17.01,16.96,17.0,258472.0,11.5121,11.5392,11.5053,11.5325,258472.0
2018-11-30 13:35:00,17.0,17.02,16.98,17.0,89275.0,11.5325,11.546,11.5189,11.5325,89275.0
2018-11-30 13:40:00,17.0,17.02,16.99,17.01,110541.0,11.5325,11.546,11.5257,11.5392,110541.0
2018-11-30 13:45:00,17.01,17.02,16.99,17.01,125904.0,11.5392,11.546,11.5257,11.5392,125904.0
2018-11-30 13:50:00,17.01,17.03,16.99,17.01,269944.0,11.5392,11.5528,11.5257,11.5392,269944.0
2018-11-30 13:55:00,17.01,17.01,16.99,17.0,81602.0,11.5392,11.5392,11.5257,11.5325,81602.0
2018-11-30 14:00:00,17.0,17.01,16.99,17.0,101046.0,11.5325,11.5392,11.5257,11.5325,101046.0
2018-11-30 14:05:00,17.0,17.02,17.0,17.01,101596.0,11.5325,11.546,11.5325,11.5392,101596.0
2018-11-30 14:10:00,17.01,17.01,17.0,17.01,47514.0,11.5392,11.5392,11.5325,11.5392,47514.0
2018-11-30 14:15:00,17.01,17.02,17.0,17.01,194114.0,11.5392,11.546,11.5325,11.5392,194114.0
2018-11-30 14:20:00,17.02,17.04,17.01,17.04,122297.0,11.546,11.5596,11.5392,11.5596,122297.0
2018-11-30 14:25:00,17.04,17.04,17.01,17.02,172280.0,11.5596,11.5596,11.5392,11.546,172280.0
2018-11-30 14:30:00,17.02,17.04,17.02,17.04,192743.0,11.546,11.5596,11.546,11.5596,192743.0
2018-11-30 14:35:00,17.04,17.07,17.02,17.02,230917.0,11.5596,11.5799,11.546,11.546,230917.0
2018-11-30 14:40:00,17.02,17.05,17.01,17.04,273732.0,11.546,11.5664,11.5392,11.5596,273732.0
2018-11-30 14:45:00,17.04,17.06,17.03,17.06,132400.0,11.5596,11.5732,11.5528,11.5732,132400.0
2018-11-30 14:50:00,17.05,17.06,17.01,17.03,163213.0,11.5664,11.5732,11.5392,11.5528,163213.0
2018-11-30 14:55:00,17.03,17.03,16.98,16.99,279433.0,11.5528,11.5528,11.5189,11.5257,279433.0
2018-11-30 15:00:00,16.99,17.03,16.99,17.02,164879.0,11.5257,11.5528,11.5257,11.546,164879.0
2018-11-30 15:05:00,17.02,17.04,17.01,17.03,119075.0,11.546,11.5596,11.5392,11.5528,119075.0
2018-11-30 15:10:00,17.03,17.03,17.01,17.02,140205.0,11.5528,11.5528,11.5392,11.546,140205.0
2018-11-30 15:15:00,17.02,17.03,16.97,16.99,406428.0,11.546,11.5528,11.5121,11.5257,406428.0
2018-11-30 15:20:00,17.0,17.01,16.98,17.0,167370.0,11.5325,11.5392,11.5189,11.5325,167370.0
2018-11-30 15:25:00,17.01,17.03,17.0,17.02,171909.0,11.5392,11.5528,11.5325,11.546,171909.0
2018-11-30 15:30:00,17.02,17.04,17.01,17.04,228896.0,11.546,11.5596,11.5392,11.5596,228896.0
2018-11-30 15:35:00,17.04,17.04,17.02,17.03,228727.0,11.5596,11.5596,11.546,11.5528,228727.0
2018-11-30 15:40:00,17.03,17.04,17.0,17.02,327542.0,11.5528,11.5596,11.5325,11.546,327542.0
2018-11-30 15:45:00,17.02,17.03,17.0,17.02,422150.0,11.546,11.5528,11.5325,11.546,422150.0
2018-11-30 15:50:00,17.02,17.04,17.01,17.04,558334.0,11.546,11.5596,11.5392,11.5596,558334.0
2018-11-30 15:55:00,17.04,17.08,17.03,17.06,1894700.0,11.5596,11.5867,11.5528,11.5732,1894700.0
2018-12-03 09:30:00,17.2,17.44,17.2,17.36,540816.0,11.6681,11.8309,11.6681,11.7767,540816.0
2018-12-03 09:35:00,17.36,17.37,17.29,17.34,325710.0,11.7767,11.7835,11.7292,11.7631,325710.0
2018-12-03 09:40:00,17.34,17.39,17.34,17.36,233422.0,11.7631,11.797,11.7631,11.7767,233422.0
2018-12-03 09:45:00,17.37,17.37,17.29,17.3,203050.0,11.7835,11.7835,11.7292,11.736,203050.0
2018-12-03 09:50:00,17.3,17.31,17.22,17.26,319507.0,11.736,11.7428,11.6817,11.7088,319507.0
2018-12-03 09:55:00,17.25,17.25,17.17,17.19,180523.0,11.702,11.702,11.6478,11.6613,180523.0
2018-12-03 10:00:00,17.19,17.25,17.17,17.23,120681.0,11.6613,11.702,11.6478,11.6885,120681.0
2018-12-03 10:05:00,17.22,17.25,17.2,17.21,147291.0,11.6817,11.702,11.6681,11.6749,147291.0
2018-12-03 10:10:00,17.21,17.21,17.15,17.16,133562.0,11.6749,11.6749,11.6342,11.641,133562.0
2018-12-03 10:15:00,17.15,17.21,17.15,17.18,181115.0,11.6342,11.6749,11.6342,11.6546,181115.0
2018-12-03 10:20:00,17.18,17.22,17.16,17.2,160162.0,11.6546,11.6817,11.641,11.6681,160162.0
2018-12-03 10:25:00,17.2,17.22,17.19,17.2,102468.0,11.6681,11.6817,11.6613,11.6681,102468.0
2018-12-03 10:30:00,17.2,17.27,17.19,17.26,114637.0,11.6681,11.7156,11.6613,11.7088,114637.0
2018-12-03 10:35:00,17.26,17.29,17.24,17.26,145368.0,11.7088,11.7292,11.6953,11.7088,145368.0
2018-12-03 10:40:00,17.26,17.28,17.23,17.27,136370.0,11.7088,11.7224,11.6885,11.7156,136370.0
2018-12-03 10:45:00,17.27,17.27,17.23,17.23,102946.0,11.7156,11.7156,11.6885,11.6885,102946.0
2018-12-03 10:50:00,17.23,17.29,17.23,17.28,100530.0,11.6885,11.7292,11.6885,11.7224,100530.0
2018-12-03 10:55:00,17.28,17.3,17.25,17.27,147797.0,11.7224,11.736,11.702,11.7156,147797.0
2018-12-03 11:00:00,17.27,17.29,17.24,17.29,130605.0,11.7156,11.7292,11.6953,11.7292,130605.0
2018-12-03 11:05:00,17.29,17.36,17.28,17.36,199324.0,11.7292,11.7767,11.7224,11.7767,199324.0
2018-12-03 11:10:00,17.36,17.4,17.34,17.38,160709.0,11.7767,11.8038,11.7631,11.7902,160709.0
2018-12-03 11:15:00,17.37,17.42,17.36,17.39,286306.0,11.7835,11.8174,11.7767,11.797,286306.0
2018-12-03 11:20:00,17.39,17.41,17.35,17.37,161583.0,11.797,11.8106,11.7699,11.7835,161583.0
2018-12-03 11:25:00,17.37,17.38,17.32,17.35,203727.0,11.7835,11.7902,11.7495,11.7699,203727.0
2018-12-03 11:30:00,17.35,17.36,17.32,17.32,80353.0,11.7699,11.7767,11.7495,11.7495,80353.0
2018-12-03 11:35:00,17.32,17.35,17.31,17.34,129227.0,11.7495,11.7699,11.7428,11.7631,129227.0
2018-12-03 11:40:00,17.33,17.36,17.3,17.34,146048.0,11.7563,11.7767,11.736,11.7631,146048.0
2018-12-03 11:45:00,17.34,17.35,17.31,17.34,152674.0,11.7631,11.7699,11.7428,11.7631,152674.0
2018-12-03 11:50:00,17.33,17.38,17.33,17.36,180576.0,11.7563,11.7902,11.7563,11.7767,180576.0
2018-12-03 11:55:00,17.36,17.38,17.34,17.37,221533.0,11.7767,11.7902,11.7631,11.7835,221533.0
2018-12-03 12:00:00,17.38,17.4,17.37,17.38,218237.0,11.7902,11.8038,11.7835,11.7902,218237.0
2018-12-03 12:05:00,17.38,17.39,17.37,17.38,254323.0,11.7902,11.797,11.7835,11.7902,254323.0
2018-12-03 12:10:00,17.38,17.4,17.37,17.38,119317.0,11.7902,11.8038,11.7835,11.7902,119317.0
2018-12-03 12:15:00,17.38,17.39,17.36,17.36,178219.0,11.7902,11.797,11.7767,11.7767,178219.0
2018-12-03 12:20:00,17.36,17.41,17.33,17.4,148327.0,11.7767,11.8106,11.7563,11.8038,148327.0
2018-12-03 12:25:00,17.4,17.41,17.38,17.41,221092.0,11.8038,11.8106,11.7902,11.8106,221092.0
2018-12-03 12:30:00,17.41,17.42,17.38,17.42,114266.0,11.8106,11.8174,11.7902,11.8174,114266.0
2018-12-03 12:35:00,17.41,17.43,17.38,17.38,57188.0,11.8106,11.8242,11.7902,11.7902,57188.0
2018-12-03 12:40:00,17.38,17.39,17.36,17.37,41577.0,11.7902,11.797,11.7767,11.7835,41577.0
2018-12-03 12:45:00,17.37,17.39,17.36,17.37,99625.0,11.7835,11.797,11.7767,11.7835,99625.0
2018-12-03 12:50:00,17.38,17.39,17.36,17.37,82005.0,11.7902,11.797,11.7767,11.7835,82005.0
2018-12-03 12:55:00,17.38,17.38,17.34,17.36,95469.0,11.7902,11.7902,11.7631,11.7767,95469.0
2018-12-03 13:00:00,17.37,17.38,17.36,17.37,127294.0,11.7835,11.7902,11.7767,11.7835,127294.0
2018-12-03 13:05:00,17.37,17.38,17.35,17.35,135642.0,11.7835,11.7902,11.7699,11.7699,135642.0
2018-12-03 13:10:00,17.35,17.38,17.35,17.37,248833.0,11.7699,11.7902,11.7699,11.7835,248833.0
2018-12-03 13:15:00,17.37,17.41,17.37,17.39,70238.0,11.7835,11.8106,11.7835,11.797,70238.0
2018-12-03 13:20:00,17.4,17.42,17.39,17.41,61036.0,11.8038,11.8174,11.797,11.8106,61036.0
2018-12-03 13:25:00,17.41,17.42,17.39,17.39,54114.0,11.8106,11.8174,11.797,11.797,54114.0
2018-12-03 13:30:00,17.4,17.4,17.36,17.36,64532.0,11.8038,11.8038,11.7767,11.7767,64532.0
2018-12-03 13:35:00,17.36,17.37,17.34,17.35,136327.0,11.7767,11.7835,11.7631,11.7699,136327.0
2018-12-03 13:40:00,17.36,17.37,17.33,17.37,123179.0,11.7767,11.7835,11.7563,11.7835,123179.0
2018-12-03 13:45:00,17.37,17.37,17.34,17.35,38381.0,11.7835,11.7835,11.7631,11.7699,38381.0
2018-12-03 13:50:00,17.35,17.37,17.34,17.36,115684.0,11.7699,11.7835,11.7631,11.7767,115684.0
2018-12-03 13:55:00,17.36,17.36,17.31,17.32,154967.0,11.7767,11.7767,11.7428,11.7495,154967.0
2018-12-03 14:00:00,17.32,17.34,17.27,17.3,183611.0,11.7495,11.7631,11.7156,11.736,183611.0
2018-12-03 14:05:00,17.3,17.3,17.22,17.23,220118.0,11.736,11.736,11.6817,11.6885,220118.0
2018-12-03 14:10:00,17.23,17.27,17.23,17.23,95796.0,11.6885,11.7156,11.6885,11.6885,95796.0
2018-12-03 14:15:00,17.23,17.27,17.22,17.27,104966.0,11.6885,11.7156,11.6817,11.7156,104966.0
2018-12-03 14:20:00,17.27,17.3,17.26,17.29,82909.0,11.7156,11.736,11.7088,11.7292,82909.0
2018-12-03 14:25:00,17.29,17.32,17.28,17.3,121993.0,11.7292,11.7495,11.7224,11.736,121993.0
2018-12-03 14:30:00,17.3,17.32,17.3,17.32,66355.0,11.736,11.7495,11.736,11.7495,66355.0
2018-12-03 14:35:00,17.31,17.32,17.3,17.3,60470.0,11.7428,11.7495,11.736,11.736,60470.0
2018-12-03 14:40:00,17.31,17.31,17.28,17.29,76147.0,11.7428,11.7428,11.7224,11.7292,76147.0
2018-12-03 14:45:00,17.29,17.29,17.27,17.28,103359.0,11.7292,11.7292,11.7156,11.7224,103359.0
2018-12-03 14:50:00,17.28,17.29,17.26,17.27,78647.0,11.7224,11.7292,11.7088,11.7156,78647.0
2018-12-03 14:55:00,17.27,17.28,17.25,17.26,108939.0,11.7156,11.7224,11.702,11.7088,108939.0
2018-12-03 15:00:00,17.26,17.27,17.24,17.25,90607.0,11.7088,11.7156,11.6953,11.702,90607.0
2018-12-03 15:05:00,17.24,17.3,17.23,17.28,185550.0,11.6953,11.736,11.6885,11.7224,185550.0
2018-12-03 15:10:00,17.29,17.33,17.28,17.32,213720.0,11.7292,11.7563,11.7224,11.7495,213720.0
2018-12-03 15:15:00,17.32,17.34,17.31,17.32,158446.0,11.7495,11.7631,11.7428,11.7495,158446.0
2018-12-03 15:20:00,17.32,17.36,17.31,17.35,251019.0,11.7495,11.7767,11.7428,11.7699,251019.0
2018-12-03 15:25:00,17.35,17.35,17.33,17.33,140745.0,11.7699,11.7699,11.7563,11.7563,140745.0
2018-12-03 15:30:00,17.34,17.36,17.31,17.32,224763.0,11.7631,11.7767,11.7428,11.7495,224763.0
2018-12-03 15:35:00,17.32,17.33,17.3,17.3,207978.0,11.7495,11.7563,11.736,11.736,207978.0
2018-12-03 15:40:00,17.3,17.33,17.3,17.32,141679.0,11.736,11.7563,11.736,11.7495,141679.0
2018-12-03 15:45:00,17.32,17.33,17.27,17.3,394512.0,11.7495,11.7563,11.7156,11.736,394512.0
2018-12-03 15:50:00,17.3,17.3,17.28,17.28,213298.0,11.736,11.736,11.7224,11.7224,213298.0
2018-12-03 15:55:00,17.29,17.32,17.28,17.3,743845.0,11.7292,11.7495,11.7224,11.736,743845.0
2018-12-04 09:30:00,17.28,17.38,17.28,17.31,414753.0,11.7224,11.7902,11.7224,11.7428,414753.0
2018-12-04 09:35:00,17.3,17.33,17.23,17.24,328045.0,11.736,11.7563,11.6885,11.6953,328045.0
2018-12-04 09:40:00,17.23,17.24,17.14,17.15,206101.0,11.6885,11.6953,11.6274,11.6342,206101.0
2018-12-04 09:45:00,17.14,17.16,17.1,17.12,209924.0,11.6274,11.641,11.6003,11.6139,209924.0
2018-12-04 09:50:00,17.11,17.15,17.07,17.08,253416.0,11.6071,11.6342,11.5799,11.5867,253416.0
2018-12-04 09:55:00,17.09,17.11,17.07,17.09,272262.0,11.5935,11.6071,11.5799,11.5935,272262.0
2018-12-04 10:00:00,17.09,17.12,17.07,17.09,282939.0,11.5935,11.6139,11.5799,11.5935,282939.0
2018-12-04 10:05:00,17.09,17.1,17.06,17.07,149586.0,11.5935,11.6003,11.5732,11.5799,149586.0
2018-12-04 10:10:00,17.06,17.06,16.98,16.98,299002.0,11.5732,11.5732,11.5189,11.5189,299002.0
2018-12-04 10:15:00,16.98,17.03,16.97,16.97,199820.0,11.5189,11.5528,11.5121,11.5121,199820.0
2018-12-04 10:20:00,16.97,17.0,16.92,16.93,338451.0,11.5121,11.5325,11.4782,11.485,338451.0
2018-12-04 10:25:00,16.93,17.0,16.91,17.0,462635.0,11.485,11.5325,11.4714,11.5325,462635.0
2018-12-04 10:30:00,17.0,17.0,16.96,16.97,243432.0,11.5325,11.5325,11.5053,11.5121,243432.0
2018-12-04 10:35:00,16.96,17.0,16.94,16.97,281716.0,11.5053,11.5325,11.4918,11.5121,281716.0
2018-12-04 10:40:00,16.98,17.02,16.97,16.97,149219.0,11.5189,11.546,11.5121,11.5121,149219.0
2018-12-04 10:45:00,16.97,17.01,16.95,17.01,189364.0,11.5121,11.5392,11.4985,11.5392,189364.0
2018-12-04 10:50:00,17.01,17.02,16.97,16.97,93918.0,11.5392,11.546,11.5121,11.5121,93918.0
2018-12-04 10:55:00,16.97,16.98,16.94,16.94,76732.0,11.5121,11.5189,11.4918,11.4918,76732.0
2018-12-04 11:00:00,16.94,16.96,16.92,16.96,199747.0,11.4918,11.5053,11.4782,11.5053,199747.0
2018-12-04 11:05:00,16.96,17.02,16.95,16.98,201424.0,11.5053,11.546,11.4985,11.5189,201424.0
2018-12-04 11:10:00,16.98,17.02,16.95,17.0,129805.0,11.5189,11.546,11.4985,11.5325,129805.0
2018-12-04 11:15:00,16.99,17.0,16.94,16.98,264981.0,11.5257,11.5325,11.4918,11.5189,264981.0
2018-12-04 11:20:00,16.98,17.01,16.97,16.99,195659.0,11.5189,11.5392,11.5121,11.5257,195659.0
2018-12-04 11:25:00,16.99,17.01,16.98,17.0,66522.0,11.5257,11.5392,11.5189,11.5325,66522.0
2018-12-04 11:30:00,17.0,17.0,16.98,16.98,96952.0,11.5325,11.5325,11.5189,11.5189,96952.0
2018-12-04 11:35:00,16.99,17.04,16.98,17.03,130902.0,11.5257,11.5596,11.5189,11.5528,130902.0
2018-12-04 11:40:00,17.04,17.07,17.01,17.02,139603.0,11.5596,11.5799,11.5392,11.546,139603.0
2018-12-04 11:45:00,17.02,17.05,17.01,17.02,113455.0,11.546,11.5664,11.5392,11.546,113455.0
2018-12-04 11:50:00,17.03,17.05,17.02,17.02,140138.0,11.5528,11.5664,11.546,11.546,140138.0
2018-12-04 11:55:00,17.01,17.02,16.97,16.98,76074.0,11.5392,11.546,11.5121,11.5189,76074.0
2018-12-04 12:00:00,16.98,16.99,16.94,16.95,111321.0,11.5189,11.5257,11.4918,11.4985,111321.0
2018-12-04 12:05:00,16.95,16.95,16.88,16.91,160406.0,11.4985,11.4985,11.451,11.4714,160406.0
2018-12-04 12:10:00,16.91,16.92,16.87,16.87,119008.0,11.4714,11.4782,11.4443,11.4443,119008.0
2018-12-04 12:15:00,16.86,16.92,16.84,16.91,131784.0,11.4375,11.4782,11.4239,11.4714,131784.0
2018-12-04 12:20:00,16.91,16.91,16.86,16.86,80559.0,11.4714,11.4714,11.4375,11.4375,80559.0
2018-12-04 12:25:00,16.87,16.9,16.85,16.85,82236.0,11.4443,11.4646,11.4307,11.4307,82236.0
2018-12-04 12:30:00,16.85,16.89,16.81,16.88,156357.0,11.4307,11.4578,11.4036,11.451,156357.0
2018-12-04 12:35:00,16.88,16.92,16.87,16.88,155856.0,11.451,11.4782,11.4443,11.451,155856.0
2018-12-04 12:40:00,16.89,16.91,16.86,16.88,126391.0,11.4578,11.4714,11.4375,11.451,126391.0
2018-12-04 12:45:00,16.88,16.9,16.86,16.88,61346.0,11.451,11.4646,11.4375,11.451,61346.0
2018-12-04 12:50:00,16.88,16.88,16.84,16.85,86082.0,11.451,11.451,11.4239,11.4307,86082.0
2018-12-04 12:55:00,16.85,16.87,16.81,16.81,159752.0,11.4307,11.4443,11.4036,11.4036,159752.0
2018-12-04 13:00:00,16.81,16.83,16.79,16.83,202784.0,11.4036,11.4171,11.39,11.4171,202784.0
2018-12-04 13:05:00,16.83,16.87,16.82,16.86,182823.0,11.4171,11.4443,11.4103,11.4375,182823.0
2018-12-04 13:10:00,16.85,16.86,16.81,16.82,148852.0,11.4307,11.4375,11.4036,11.4103,148852.0
2018-12-04 13:15:00,16.82,16.84,16.8,16.81,139041.0,11.4103,11.4239,11.3968,11.4036,139041.0
2018-12-04 13:20:00,16.8,16.81,16.78,16.79,106110.0,11.3968,11.4036,11.3832,11.39,106110.0
2018-12-04 13:25:00,16.79,16.79,16.73,16.75,217622.0,11.39,11.39,11.3493,11.3629,217622.0
2018-12-04 13:30:00,16.75,16.77,16.73,16.77,186029.0,11.3629,11.3764,11.3493,11.3764,186029.0
2018-12-04 13:35:00,16.77,16.77,16.7,16.71,187325.0,11.3764,11.3764,11.3289,11.3357,187325.0
2018-12-04 13:40:00,16.71,16.75,16.68,16.73,175460.0,11.3357,11.3629,11.3154,11.3493,175460.0
2018-12-04 13:45:00,16.73,16.8,16.72,16.79,266137.0,11.3493,11.3968,11.3425,11.39,266137.0
2018-12-04 13:50:00,16.79,16.79,16.73,16.76,213170.0,11.39,11.39,11.3493,11.3696,213170.0
2018-12-04 13:55:00,16.76,16.82,16.75,16.78,161809.0,11.3696,11.4103,11.3629,11.3832,161809.0
2018-12-04 14:00:00,16.78,16.78,16.73,16.73,215662.0,11.3832,11.3832,11.3493,11.3493,215662.0
2018-12-04 14:05:00,16.74,16.78,16.73,16.77,134345.0,11.3561,11.3832,11.3493,11.3764,134345.0
2018-12-04 14:10:00,16.78,16.82,16.77,16.8,125813.0,11.3832,11.4103,11.3764,11.3968,125813.0
2018-12-04 14:15:00,16.8,16.81,16.78,16.8,132504.0,11.3968,11.4036,11.3832,11.3968,132504.0
2018-12-04 14:20:00,16.8,16.82,16.79,16.82,198887.0,11.3968,11.4103,11.39,11.4103,198887.0
2018-12-04 14:25:00,16.82,16.82,16.78,16.8,189743.0,11.4103,11.4103,11.3832,11.3968,189743.0
2018-12-04 14:30:00,16.79,16.84,16.79,16.81,119257.0,11.39,11.4239,11.39,11.4036,119257.0
2018-12-04 14:35:00,16.81,16.83,16.8,16.83,158363.0,11.4036,11.4171,11.3968,11.4171,158363.0
2018-12-04 14:40:00,16.82,16.85,16.82,16.84,166174.0,11.4103,11.4307,11.4103,11.4239,166174.0
2018-12-04 14:45:00,16.84,16.89,16.83,16.89,110658.0,11.4239,11.4578,11.4171,11.4578,110658.0
2018-12-04 14:50:00,16.89,16.9,16.87,16.89,200478.0,11.4578,11.4646,11.4443,11.4578,200478.0
2018-12-04 14:55:00,16.89,16.9,16.83,16.85,140783.0,11.4578,11.4646,11.4171,11.4307,140783.0
2018-12-04 15:00:00,16.85,16.86,16.82,16.83,196965.0,11.4307,11.4375,11.4103,11.4171,196965.0
2018-12-04 15:05:00,16.84,16.85,16.81,16.82,114661.0,11.4239,11.4307,11.4036,11.4103,114661.0
2018-12-04 15:10:00,16.81,16.83,16.78,16.8,103547.0,11.4036,11.4171,11.3832,11.3968,103547.0
2018-12-04 15:15:00,16.8,16.83,16.77,16.77,195576.0,11.3968,11.4171,11.3764,11.3764,195576.0
2018-12-04 15:20:00,16.78,16.8,16.74,16.75,281482.0,11.3832,11.3968,11.3561,11.3629,281482.0
2018-12-04 15:25:00,16.74,16.79,16.74,16.75,253728.0,11.3561,11.39,11.3561,11.3629,253728.0
2018-12-04 15:30:00,16.76,16.76,16.72,16.72,707995.0,11.3696,11.3696,11.3425,11.3425,707995.0
2018-12-04 15:35:00,16.72,16.74,16.68,16.7,454580.0,11.3425,11.3561,11.3154,11.3289,454580.0
2018-12-04 15:40:00,16.69,16.7,16.66,16.68,434378.0,11.3222,11.3289,11.3018,11.3154,434378.0
2018-12-04 15:45:00,16.67,16.69,16.65,16.68,530032.0,11.3086,11.3222,11.295,11.3154,530032.0
2018-12-04 15:50:00,16.68,16.69,16.65,16.66,600856.0,11.3154,11.3222,11.295,11.3018,600856.0
2018-12-04 15:55:00,16.66,16.68,16.64,16.68,1460640.0,11.3018,11.3154,11.2882,11.3154,1460640.0
2018-12-06 09:30:00,16.46,16.48,16.34,16.45,703055.0,11.1661,11.1797,11.0847,11.1593,703055.0
2018-12-06 09:35:00,16.45,16.49,16.42,16.44,311476.0,11.1593,11.1865,11.139,11.1526,311476.0
2018-12-06 09:40:00,16.44,16.44,16.31,16.33,388473.0,11.1526,11.1526,11.0644,11.0779,388473.0
2018-12-06 09:45:00,16.33,16.36,16.23,16.25,497205.0,11.0779,11.0983,11.0101,11.0237,497205.0
2018-12-06 09:50:00,16.25,16.25,16.12,16.12,467271.0,11.0237,11.0237,10.9355,10.9355,467271.0
2018-12-06 09:55:00,16.12,16.18,16.12,16.13,369732.0,10.9355,10.9762,10.9355,10.9423,369732.0
2018-12-06 10:00:00,16.13,16.24,16.12,16.18,417755.0,10.9423,11.0169,10.9355,10.9762,417755.0
2018-12-06 10:05:00,16.18,16.27,16.15,16.26,277571.0,10.9762,11.0372,10.9558,11.0305,277571.0
2018-12-06 10:10:00,16.25,16.27,16.19,16.25,123275.0,11.0237,11.0372,10.983,11.0237,123275.0
2018-12-06 10:15:00,16.25,16.31,16.24,16.3,209601.0,11.0237,11.0644,11.0169,11.0576,209601.0
2018-12-06 10:20:00,16.3,16.3,16.23,16.24,323159.0,11.0576,11.0576,11.0101,11.0169,323159.0
2018-12-06 10:25:00,16.23,16.27,16.21,16.27,215356.0,11.0101,11.0372,10.9965,11.0372,215356.0
2018-12-06 10:30:00,16.27,16.29,16.22,16.23,209703.0,11.0372,11.0508,11.0033,11.0101,209703.0
2018-12-06 10:35:00,16.23,16.25,16.2,16.24,179968.0,11.0101,11.0237,10.9897,11.0169,179968.0
2018-12-06 10:40:00,16.24,16.27,16.22,16.27,164474.0,11.0169,11.0372,11.0033,11.0372,164474.0
2018-12-06 10:45:00,16.27,16.27,16.19,16.19,334713.0,11.0372,11.0372,10.983,10.983,334713.0
2018-12-06 10:50:00,16.2,16.2,16.15,16.18,143629.0,10.9897,10.9897,10.9558,10.9762,143629.0
2018-12-06 10:55:00,16.18,16.18,16.11,16.13,146013.0,10.9762,10.9762,10.9287,10.9423,146013.0
2018-12-06 11:00:00,16.13,16.2,16.1,16.14,739830.0,10.9423,10.9897,10.9219,10.949,739830.0
2018-12-06 11:05:00,16.14,16.15,16.08,16.12,217096.0,10.949,10.9558,10.9083,10.9355,217096.0
2018-12-06 11:10:00,16.11,16.12,16.06,16.09,242757.0,10.9287,10.9355,10.8948,10.9151,242757.0
2018-12-06 11:15:00,16.09,16.12,16.06,16.09,183952.0,10.9151,10.9355,10.8948,10.9151,183952.0
2018-12-06 11:20:00,16.09,16.1,16.05,16.05,181546.0,10.9151,10.9219,10.888,10.888,181546.0
2018-12-06 11:25:00,16.05,16.06,15.98,15.99,463542.0,10.888,10.8948,10.8405,10.8473,463542.0
2018-12-06 11:30:00,15.99,16.06,15.98,16.05,254325.0,10.8473,10.8948,10.8405,10.888,254325.0
2018-12-06 11:35:00,16.05,16.09,16.02,16.05,174746.0,10.888,10.9151,10.8676,10.888,174746.0
2018-12-06 11:40:00,16.05,16.07,16.04,16.06,125285.0,10.888,10.9016,10.8812,10.8948,125285.0
2018-12-06 11:45:00,16.05,16.13,16.05,16.13,171863.0,10.888,10.9423,10.888,10.9423,171863.0
2018-12-06 11:50:00,16.13,16.21,16.11,16.19,183980.0,10.9423,10.9965,10.9287,10.983,183980.0
2018-12-06 11:55:00,16.2,16.21,16.12,16.14,353615.0,10.9897,10.9965,10.9355,10.949,353615.0
2018-12-06 12:00:00,16.14,16.15,16.1,16.12,212218.0,10.949,10.9558,10.9219,10.9355,212218.0
2018-12-06 12:05:00,16.12,16.13,16.09,16.1,120896.0,10.9355,10.9423,10.9151,10.9219,120896.0
2018-12-06 12:10:00,16.09,16.12,16.08,16.11,117107.0,10.9151,10.9355,10.9083,10.9287,117107.0
2018-12-06 12:15:00,16.11,16.19,16.11,16.15,269334.0,10.9287,10.983,10.9287,10.9558,269334.0
2018-12-06 12:20:00,16.15,16.2,16.14,16.2,146815.0,10.9558,10.9897,10.949,10.9897,146815.0
2018-12-06 12:25:00,16.2,16.22,16.17,16.21,118475.0,10.9897,11.0033,10.9694,10.9965,118475.0
2018-12-06 12:30:00,16.21,16.25,16.19,16.25,208074.0,10.9965,11.0237,10.983,11.0237,208074.0
2018-12-06 12:35:00,16.25,16.26,16.2,16.21,178070.0,11.0237,11.0305,10.9897,10.9965,178070.0
2018-12-06 12:40:00,16.21,16.24,16.2,16.23,161670.0,10.9965,11.0169,10.9897,11.0101,161670.0
2018-12-06 12:45:00,16.23,16.26,16.21,16.23,123451.0,11.0101,11.0305,10.9965,11.0101,123451.0
2018-12-06 12:50:00,16.23,16.28,16.2,16.27,174701.0,11.0101,11.044,10.9897,11.0372,174701.0
2018-12-06 12:55:00,16.27,16.28,16.22,16.23,183521.0,11.0372,11.044,11.0033,11.0101,183521.0
2018-12-06 13:00:00,16.23,16.26,16.18,16.19,157742.0,11.0101,11.0305,10.9762,10.983,157742.0
2018-12-06 13:05:00,16.19,16.2,16.12,16.14,152449.0,10.983,10.9897,10.9355,10.949,152449.0
2018-12-06 13:10:00,16.13,16.17,16.13,16.15,69566.0,10.9423,10.9694,10.9423,10.9558,69566.0
2018-12-06 13:15:00,16.15,16.17,16.12,16.13,75385.0,10.9558,10.9694,10.9355,10.9423,75385.0
2018-12-06 13:20:00,16.12,16.18,16.11,16.16,134153.0,10.9355,10.9762,10.9287,10.9626,134153.0
2018-12-06 13:25:00,16.16,16.17,16.12,16.13,148075.0,10.9626,10.9694,10.9355,10.9423,148075.0
2018-12-06 13:30:00,16.12,16.15,16.12,16.14,146867.0,10.9355,10.9558,10.9355,10.949,146867.0
2018-12-06 13:35:00,16.14,16.17,16.12,16.16,202541.0,10.949,10.9694,10.9355,10.9626,202541.0
2018-12-06 13:40:00,16.15,16.18,16.14,16.16,162634.0,10.9558,10.9762,10.949,10.9626,162634.0
2018-12-06 13:45:00,16.16,16.21,16.15,16.21,102778.0,10.9626,10.9965,10.9558,10.9965,102778.0
2018-12-06 13:50:00,16.21,16.26,16.2,16.25,101080.0,10.9965,11.0305,10.9897,11.0237,101080.0
2018-12-06 13:55:00,16.25,16.28,16.23,16.27,191274.0,11.0237,11.044,11.0101,11.0372,191274.0
2018-12-06 14:00:00,16.28,16.31,16.27,16.27,139828.0,11.044,11.0644,11.0372,11.0372,139828.0
2018-12-06 14:05:00,16.27,16.28,16.23,16.25,140743.0,11.0372,11.044,11.0101,11.0237,140743.0
2018-12-06 14:10:00,16.25,16.25,16.19,16.22,139518.0,11.0237,11.0237,10.983,11.0033,139518.0
2018-12-06 14:15:00,16.22,16.24,16.17,16.17,136294.0,11.0033,11.0169,10.9694,10.9694,136294.0
2018-12-06 14:20:00,16.17,16.21,16.16,16.18,111596.0,10.9694,10.9965,10.9626,10.9762,111596.0
2018-12-06 14:25:00,16.19,16.28,16.18,16.28,226848.0,10.983,11.044,10.9762,11.044,226848.0
2018-12-06 14:30:00,16.27,16.3,16.25,16.27,353268.0,11.0372,11.0576,11.0237,11.0372,353268.0
2018-12-06 14:35:00,16.28,16.29,16.25,16.27,213530.0,11.044,11.0508,11.0237,11.0372,213530.0
2018-12-06 14:40:00,16.26,16.31,16.26,16.28,110260.0,11.0305,11.0644,11.0305,11.044,110260.0
2018-12-06 14:45:00,16.27,16.28,16.19,16.2,180177.0,11.0372,11.044,10.983,10.9897,180177.0
2018-12-06 14:50:00,16.19,16.29,16.19,16.28,183337.0,10.983,11.0508,10.983,11.044,183337.0
2018-12-06 14:55:00,16.28,16.31,16.26,16.3,151110.0,11.044,11.0644,11.0305,11.0576,151110.0
2018-12-06 15:00:00,16.3,16.35,16.28,16.28,288718.0,11.0576,11.0915,11.044,11.044,288718.0
2018-12-06 15:05:00,16.28,16.29,16.23,16.29,206503.0,11.044,11.0508,11.0101,11.0508,206503.0
2018-12-06 15:10:00,16.28,16.31,16.26,16.27,204492.0,11.044,11.0644,11.0305,11.0372,204492.0
2018-12-06 15:15:00,16.27,16.31,16.26,16.3,162153.0,11.0372,11.0644,11.0305,11.0576,162153.0
2018-12-06 15:20:00,16.3,16.3,16.26,16.29,166678.0,11.0576,11.0576,11.0305,11.0508,166678.0
2018-12-06 15:25:00,16.29,16.32,16.27,16.28,217527.0,11.0508,11.0712,11.0372,11.044,217527.0
2018-12-06 15:30:00,16.28,16.37,16.27,16.36,351733.0,11.044,11.1051,11.0372,11.0983,351733.0
2018-12-06 15:35:00,16.35,16.37,16.33,16.35,199055.0,11.0915,11.1051,11.0779,11.0915,199055.0
2018-12-06 15:40:00,16.34,16.36,16.29,16.35,306046.0,11.0847,11.0983,11.0508,11.0915,306046.0
2018-12-06 15:45:00,16.36,16.41,16.34,16.4,389371.0,11.0983,11.1322,11.0847,11.1254,389371.0
2018-12-06 15:50:00,16.4,16.41,16.37,16.4,485201.0,11.1254,11.1322,11.1051,11.1254,485201.0
2018-12-06 15:55:00,16.41,16.46,16.4,16.45,1340316.0,11.1322,11.1661,11.1254,11.1593,1340316.0
2018-12-07 09:30:00,16.62,16.73,16.6,16.64,315385.0,11.2747,11.3493,11.2611,11.2882,315385.0
2018-12-07 09:35:00,16.64,16.77,16.64,16.77,285378.0,11.2882,11.3764,11.2882,11.3764,285378.0
2018-12-07 09:40:00,16.77,16.84,16.75,16.84,202914.0,11.3764,11.4239,11.3629,11.4239,202914.0
2018-12-07 09:45:00,16.84,16.88,16.8,16.82,285251.0,11.4239,11.451,11.3968,11.4103,285251.0
2018-12-07 09:50:00,16.82,16.85,16.78,16.78,359635.0,11.4103,11.4307,11.3832,11.3832,359635.0
2018-12-07 09:55:00,16.77,16.83,16.77,16.8,127675.0,11.3764,11.4171,11.3764,11.3968,127675.0
2018-12-07 10:00:00,16.8,16.86,16.77,16.83,245050.0,11.3968,11.4375,11.3764,11.4171,245050.0
2018-12-07 10:05:00,16.84,16.85,16.77,16.77,217253.0,11.4239,11.4307,11.3764,11.3764,217253.0
2018-12-07 10:10:00,16.77,16.81,16.75,16.77,279251.0,11.3764,11.4036,11.3629,11.3764,279251.0
2018-12-07 10:15:00,16.76,16.78,16.64,16.65,438849.0,11.3696,11.3832,11.2882,11.295,438849.0
2018-12-07 10:20:00,16.64,16.67,16.58,16.6,174173.0,11.2882,11.3086,11.2475,11.2611,174173.0
2018-12-07 10:25:00,16.6,16.61,16.57,16.61,234739.0,11.2611,11.2679,11.2407,11.2679,234739.0
2018-12-07 10:30:00,16.61,16.61,16.56,16.57,178044.0,11.2679,11.2679,11.234,11.2407,178044.0
2018-12-07 10:35:00,16.56,16.59,16.49,16.51,247153.0,11.234,11.2543,11.1865,11.2,247153.0
2018-12-07 10:40:00,16.5,16.56,16.49,16.55,495671.0,11.1933,11.234,11.1865,11.2272,495671.0
2018-12-07 10:45:00,16.55,16.63,16.54,16.57,142698.0,11.2272,11.2815,11.2204,11.2407,142698.0
2018-12-07 10:50:00,16.57,16.62,16.55,16.61,129920.0,11.2407,11.2747,11.2272,11.2679,129920.0
2018-12-07 10:55:00,16.61,16.63,16.59,16.62,131079.0,11.2679,11.2815,11.2543,11.2747,131079.0
2018-12-07 11:00:00,16.62,16.66,16.55,16.55,172793.0,11.2747,11.3018,11.2272,11.2272,172793.0
2018-12-07 11:05:00,16.55,16.56,16.5,16.52,238411.0,11.2272,11.234,11.1933,11.2068,238411.0
2018-12-07 11:10:00,16.52,16.53,16.45,16.46,169071.0,11.2068,11.2136,11.1593,11.1661,169071.0
2018-12-07 11:15:00,16.46,16.5,16.45,16.48,108023.0,11.1661,11.1933,11.1593,11.1797,108023.0
2018-12-07 11:20:00,16.47,16.49,16.45,16.48,112018.0,11.1729,11.1865,11.1593,11.1797,112018.0
2018-12-07 11:25:00,16.48,16.5,16.45,16.49,97560.0,11.1797,11.1933,11.1593,11.1865,97560.0
2018-12-07 11:30:00,16.49,16.53,16.49,16.5,121815.0,11.1865,11.2136,11.1865,11.1933,121815.0
2018-12-07 11:35:00,16.5,16.52,16.45,16.46,225285.0,11.1933,11.2068,11.1593,11.1661,225285.0
2018-12-07 11:40:00,16.46,16.53,16.46,16.52,142316.0,11.1661,11.2136,11.1661,11.2068,142316.0
2018-12-07 11:45:00,16.53,16.55,16.51,16.53,184876.0,11.2136,11.2272,11.2,11.2136,184876.0
2018-12-07 11:50:00,16.53,16.54,16.46,16.48,227474.0,11.2136,11.2204,11.1661,11.1797,227474.0
2018-12-07 11:55:00,16.48,16.5,16.46,16.47,71322.0,11.1797,11.1933,11.1661,11.1729,71322.0
2018-12-07 12:00:00,16.46,16.51,16.45,16.48,62499.0,11.1661,11.2,11.1593,11.1797,62499.0
2018-12-07 12:05:00,16.49,16.51,16.47,16.49,167971.0,11.1865,11.2,11.1729,11.1865,167971.0
2018-12-07 12:10:00,16.49,16.54,16.48,16.5,119905.0,11.1865,11.2204,11.1797,11.1933,119905.0
2018-12-07 12:15:00,16.5,16.51,16.46,16.48,156912.0,11.1933,11.2,11.1661,11.1797,156912.0
2018-12-07 12:20:00,16.49,16.53,16.48,16.52,122626.0,11.1865,11.2136,11.1797,11.2068,122626.0
2018-12-07 12:25:00,16.52,16.55,16.51,16.53,67123.0,11.2068,11.2272,11.2,11.2136,67123.0
2018-12-07 12:30:00,16.52,16.52,16.48,16.49,87589.0,11.2068,11.2068,11.1797,11.1865,87589.0
2018-12-07 12:35:00,16.48,16.49,16.45,16.46,83403.0,11.1797,11.1865,11.1593,11.1661,83403.0
2018-12-07 12:40:00,16.46,16.47,16.42,16.46,107715.0,11.1661,11.1729,11.139,11.1661,107715.0
2018-12-07 12:45:00,16.47,16.49,16.43,16.44,57882.0,11.1729,11.1865,11.1458,11.1526,57882.0
2018-12-07 12:50:00,16.44,16.5,16.43,16.49,89908.0,11.1526,11.1933,11.1458,11.1865,89908.0
2018-12-07 12:55:00,16.5,16.57,16.49,16.56,118359.0,11.1933,11.2407,11.1865,11.234,118359.0
2018-12-07 13:00:00,16.55,16.59,16.54,16.56,111723.0,11.2272,11.2543,11.2204,11.234,111723.0
2018-12-07 13:05:00,16.57,16.57,16.53,16.53,72356.0,11.2407,11.2407,11.2136,11.2136,72356.0
2018-12-07 13:10:00,16.53,16.55,16.49,16.5,72087.0,11.2136,11.2272,11.1865,11.1933,72087.0
2018-12-07 13:15:00,16.5,16.51,16.47,16.48,107492.0,11.1933,11.2,11.1729,11.1797,107492.0
2018-12-07 13:20:00,16.48,16.52,16.48,16.51,154290.0,11.1797,11.2068,11.1797,11.2,154290.0
2018-12-07 13:25:00,16.51,16.52,16.47,16.51,63239.0,11.2,11.2068,11.1729,11.2,63239.0
2018-12-07 13:30:00,16.5,16.51,16.46,16.47,98283.0,11.1933,11.2,11.1661,11.1729,98283.0
2018-12-07 13:35:00,16.48,16.5,16.46,16.47,69935.0,11.1797,11.1933,11.1661,11.1729,69935.0
2018-12-07 13:40:00,16.46,16.48,16.45,16.47,69624.0,11.1661,11.1797,11.1593,11.1729,69624.0
2018-12-07 13:45:00,16.47,16.48,16.44,16.46,75765.0,11.1729,11.1797,11.1526,11.1661,75765.0
2018-12-07 13:50:00,16.45,16.48,16.44,16.48,65680.0,11.1593,11.1797,11.1526,11.1797,65680.0
2018-12-07 13:55:00,16.48,16.48,16.45,16.46,79121.0,11.1797,11.1797,11.1593,11.1661,79121.0
2018-12-07 14:00:00,16.46,16.46,16.41,16.42,119538.0,11.1661,11.1661,11.1322,11.139,119538.0
2018-12-07 14:05:00,16.41,16.44,16.4,16.43,107489.0,11.1322,11.1526,11.1254,11.1458,107489.0
2018-12-07 14:10:00,16.43,16.43,16.38,16.42,156273.0,11.1458,11.1458,11.1119,11.139,156273.0
2018-12-07 14:15:00,16.42,16.49,16.41,16.47,106306.0,11.139,11.1865,11.1322,11.1729,106306.0
2018-12-07 14:20:00,16.48,16.5,16.44,16.44,121736.0,11.1797,11.1933,11.1526,11.1526,121736.0
2018-12-07 14:25:00,16.44,16.46,16.42,16.46,108287.0,11.1526,11.1661,11.139,11.1661,108287.0
2018-12-07 14:30:00,16.46,16.47,16.41,16.43,124670.0,11.1661,11.1729,11.1322,11.1458,124670.0
2018-12-07 14:35:00,16.43,16.44,16.4,16.41,92462.0,11.1458,11.1526,11.1254,11.1322,92462.0
2018-12-07 14:40:00,16.41,16.43,16.4,16.41,68533.0,11.1322,11.1458,11.1254,11.1322,68533.0
2018-12-07 14:45:00,16.41,16.44,16.37,16.43,147392.0,11.1322,11.1526,11.1051,11.1458,147392.0
2018-12-07 14:50:00,16.43,16.46,16.39,16.4,89002.0,11.1458,11.1661,11.1186,11.1254,89002.0
2018-12-07 14:55:00,16.4,16.41,16.37,16.4,131370.0,11.1254,11.1322,11.1051,11.1254,131370.0
2018-12-07 15:00:00,16.4,16.42,16.37,16.38,88665.0,11.1254,11.139,11.1051,11.1119,88665.0
2018-12-07 15:05:00,16.38,16.44,16.38,16.43,85736.0,11.1119,11.1526,11.1119,11.1458,85736.0
2018-12-07 15:10:00,16.43,16.46,16.41,16.43,74095.0,11.1458,11.1661,11.1322,11.1458,74095.0
2018-12-07 15:15:00,16.43,16.45,16.4,16.41,221862.0,11.1458,11.1593,11.1254,11.1322,221862.0
2018-12-07 15:20:00,16.41,16.42,16.36,16.37,215275.0,11.1322,11.139,11.0983,11.1051,215275.0
2018-12-07 15:25:00,16.37,16.45,16.35,16.42,214006.0,11.1051,11.1593,11.0915,11.139,214006.0
2018-12-07 15:30:00,16.41,16.48,16.38,16.46,249672.0,11.1322,11.1797,11.1119,11.1661,249672.0
2018-12-07 15:35:00,16.46,16.5,16.42,16.43,306854.0,11.1661,11.1933,11.139,11.1458,306854.0
2018-12-07 15:40:00,16.42,16.43,16.39,16.39,262470.0,11.139,11.1458,11.1186,11.1186,262470.0
2018-12-07 15:45:00,16.39,16.39,16.34,16.34,250773.0,11.1186,11.1186,11.0847,11.0847,250773.0
2018-12-07 15:50:00,16.34,16.39,16.34,16.37,237720.0,11.0847,11.1186,11.0847,11.1051,237720.0
2018-12-07 15:55:00,16.37,16.39,16.35,16.35,1118832.0,11.1051,11.1186,11.0915,11.0915,1118832.0
2018-12-10 09:30:00,16.22,16.25,16.13,16.2,344111.0,11.0033,11.0237,10.9423,10.9897,344111.0
2018-12-10 09:35:00,16.19,16.2,16.14,16.16,230293.0,10.983,10.9897,10.949,10.9626,230293.0
2018-12-10 09:40:00,16.16,16.16,16.08,16.1,220075.0,10.9626,10.9626,10.9083,10.9219,220075.0
2018-12-10 09:45:00,16.1,16.12,16.03,16.03,285643.0,10.9219,10.9355,10.8744,10.8744,285643.0
2018-12-10 09:50:00,16.03,16.03,15.95,15.97,306851.0,10.8744,10.8744,10.8202,10.8337,306851.0
2018-12-10 09:55:00,15.97,16.07,15.97,16.01,188497.0,10.8337,10.9016,10.8337,10.8609,188497.0
2018-12-10 10:00:00,16.01,16.03,15.96,15.98,394828.0,10.8609,10.8744,10.8269,10.8405,394828.0
2018-12-10 10:05:00,15.98,16.0,15.95,15.96,606133.0,10.8405,10.8541,10.8202,10.8269,606133.0
2018-12-10 10:10:00,15.96,15.98,15.93,15.97,370808.0,10.8269,10.8405,10.8066,10.8337,370808.0
2018-12-10 10:15:00,15.97,16.01,15.94,16.0,384788.0,10.8337,10.8609,10.8134,10.8541,384788.0
2018-12-10 10:20:00,15.99,16.03,15.98,16.01,281961.0,10.8473,10.8744,10.8405,10.8609,281961.0
2018-12-10 10:25:00,16.01,16.03,15.97,16.0,191064.0,10.8609,10.8744,10.8337,10.8541,191064.0
2018-12-10 10:30:00,16.0,16.04,15.96,15.97,147372.0,10.8541,10.8812,10.8269,10.8337,147372.0
2018-12-10 10:35:00,15.98,16.01,15.94,15.95,181091.0,10.8405,10.8609,10.8134,10.8202,181091.0
2018-12-10 10:40:00,15.95,15.97,15.92,15.92,135854.0,10.8202,10.8337,10.7998,10.7998,135854.0
2018-12-10 10:45:00,15.92,15.99,15.92,15.96,157347.0,10.7998,10.8473,10.7998,10.8269,157347.0
2018-12-10 10:50:00,15.96,15.97,15.89,15.9,154182.0,10.8269,10.8337,10.7795,10.7862,154182.0
2018-12-10 10:55:00,15.9,15.93,15.86,15.87,140524.0,10.7862,10.8066,10.7591,10.7659,140524.0
2018-12-10 11:00:00,15.88,15.88,15.76,15.78,305582.0,10.7727,10.7727,10.6913,10.7048,305582.0
2018-12-10 11:05:00,15.78,15.82,15.76,15.76,150233.0,10.7048,10.732,10.6913,10.6913,150233.0
2018-12-10 11:10:00,15.77,15.81,15.75,15.8,166256.0,10.698,10.7252,10.6845,10.7184,166256.0
2018-12-10 11:15:00,15.8,15.8,15.72,15.76,270815.0,10.7184,10.7184,10.6641,10.6913,270815.0
2018-12-10 11:20:00,15.75,15.77,15.72,15.73,330782.0,10.6845,10.698,10.6641,10.6709,330782.0
2018-12-10 11:25:00,15.73,15.81,15.73,15.81,310296.0,10.6709,10.7252,10.6709,10.7252,310296.0
2018-12-10 11:30:00,15.81,15.82,15.74,15.74,173681.0,10.7252,10.732,10.6777,10.6777,173681.0
2018-12-10 11:35:00,15.75,15.87,15.74,15.86,192234.0,10.6845,10.7659,10.6777,10.7591,192234.0
2018-12-10 11:40:00,15.86,15.91,15.84,15.89,271494.0,10.7591,10.793,10.7455,10.7795,271494.0
2018-12-10 11:45:00,15.89,15.93,15.88,15.92,298125.0,10.7795,10.8066,10.7727,10.7998,298125.0
2018-12-10 11:50:00,15.92,15.95,15.89,15.92,214222.0,10.7998,10.8202,10.7795,10.7998,214222.0
2018-12-10 11:55:00,15.92,15.94,15.86,15.89,136260.0,10.7998,10.8134,10.7591,10.7795,136260.0
2018-12-10 12:00:00,15.9,15.9,15.86,15.9,143051.0,10.7862,10.7862,10.7591,10.7862,143051.0
2018-12-10 12:05:00,15.9,15.93,15.85,15.88,212283.0,10.7862,10.8066,10.7523,10.7727,212283.0
2018-12-10 12:10:00,15.87,15.89,15.84,15.87,188458.0,10.7659,10.7795,10.7455,10.7659,188458.0
2018-12-10 12:15:00,15.87,15.89,15.82,15.83,153405.0,10.7659,10.7795,10.732,10.7387,153405.0
2018-12-10 12:20:00,15.83,15.85,15.81,15.85,142838.0,10.7387,10.7523,10.7252,10.7523,142838.0
2018-12-10 12:25:00,15.85,15.88,15.84,15.85,110447.0,10.7523,10.7727,10.7455,10.7523,110447.0
2018-12-10 12:30:00,15.85,15.9,15.85,15.89,86373.0,10.7523,10.7862,10.7523,10.7795,86373.0
2018-12-10 12:35:00,15.89,16.0,15.88,15.99,158561.0,10.7795,10.8541,10.7727,10.8473,158561.0
2018-12-10 12:40:00,15.99,16.04,15.99,16.02,105719.0,10.8473,10.8812,10.8473,10.8676,105719.0
2018-12-10 12:45:00,16.01,16.09,16.0,16.08,130157.0,10.8609,10.9151,10.8541,10.9083,130157.0
2018-12-10 12:50:00,16.09,16.12,16.07,16.1,220469.0,10.9151,10.9355,10.9016,10.9219,220469.0
2018-12-10 12:55:00,16.1,16.11,16.04,16.05,69242.0,10.9219,10.9287,10.8812,10.888,69242.0
2018-12-10 13:00:00,16.05,16.09,16.02,16.03,86909.0,10.888,10.9151,10.8676,10.8744,86909.0
2018-12-10 13:05:00,16.03,16.05,16.0,16.03,192423.0,10.8744,10.888,10.8541,10.8744,192423.0
2018-12-10 13:10:00,16.02,16.08,15.99,16.05,119916.0,10.8676,10.9083,10.8473,10.888,119916.0
2018-12-10 13:15:00,16.05,16.08,16.04,16.06,60371.0,10.888,10.9083,10.8812,10.8948,60371.0
2018-12-10 13:20:00,16.06,16.08,16.01,16.01,65340.0,10.8948,10.9083,10.8609,10.8609,65340.0
2018-12-10 13:25:00,16.01,16.02,15.99,16.0,52051.0,10.8609,10.8676,10.8473,10.8541,52051.0
2018-12-10 13:30:00,16.0,16.06,16.0,16.03,80675.0,10.8541,10.8948,10.8541,10.8744,80675.0
2018-12-10 13:35:00,16.03,16.06,16.02,16.02,98099.0,10.8744,10.8948,10.8676,10.8676,98099.0
2018-12-10 13:40:00,16.02,16.04,16.0,16.03,94550.0,10.8676,10.8812,10.8541,10.8744,94550.0
2018-12-10 13:45:00,16.03,16.05,16.02,16.04,66831.0,10.8744,10.888,10.8676,10.8812,66831.0
2018-12-10 13:50:00,16.04,16.12,16.04,16.1,182338.0,10.8812,10.9355,10.8812,10.9219,182338.0
2018-12-10 13:55:00,16.11,16.12,16.07,16.07,76966.0,10.9287,10.9355,10.9016,10.9016,76966.0
2018-12-10 14:00:00,16.07,16.09,16.04,16.04,106286.0,10.9016,10.9151,10.8812,10.8812,106286.0
2018-12-10 14:05:00,16.04,16.07,16.03,16.05,168544.0,10.8812,10.9016,10.8744,10.888,168544.0
2018-12-10 14:10:00,16.05,16.06,16.01,16.01,61963.0,10.888,10.8948,10.8609,10.8609,61963.0
2018-12-10 14:15:00,16.02,16.03,15.96,15.98,142052.0,10.8676,10.8744,10.8269,10.8405,142052.0
2018-12-10 14:20:00,15.98,16.02,15.97,15.99,85690.0,10.8405,10.8676,10.8337,10.8473,85690.0
2018-12-10 14:25:00,15.99,16.03,15.98,16.0,90091.0,10.8473,10.8744,10.8405,10.8541,90091.0
2018-12-10 14:30:00,16.0,16.08,15.99,16.08,127550.0,10.8541,10.9083,10.8473,10.9083,127550.0
2018-12-10 14:35:00,16.08,16.09,16.05,16.05,69543.0,10.9083,10.9151,10.888,10.888,69543.0
2018-12-10 14:40:00,16.05,16.08,16.05,16.06,70059.0,10.888,10.9083,10.888,10.8948,70059.0
2018-12-10 14:45:00,16.06,16.06,16.03,16.05,91197.0,10.8948,10.8948,10.8744,10.888,91197.0
2018-12-10 14:50:00,16.05,16.08,16.04,16.05,86577.0,10.888,10.9083,10.8812,10.888,86577.0
2018-12-10 14:55:00,16.05,16.07,16.0,16.01,149764.0,10.888,10.9016,10.8541,10.8609,149764.0
2018-12-10 15:00:00,16.01,16.04,16.0,16.01,93236.0,10.8609,10.8812,10.8541,10.8609,93236.0
2018-12-10 15:05:00,16.02,16.04,16.01,16.03,65694.0,10.8676,10.8812,10.8609,10.8744,65694.0
2018-12-10 15:10:00,16.04,16.04,16.01,16.02,52697.0,10.8812,10.8812,10.8609,10.8676,52697.0
2018-12-10 15:15:00,16.02,16.03,15.99,16.03,188942.0,10.8676,10.8744,10.8473,10.8744,188942.0
2018-12-10 15:20:00,16.03,16.04,16.02,16.03,96989.0,10.8744,10.8812,10.8676,10.8744,96989.0
2018-12-10 15:25:00,16.03,16.05,16.02,16.05,110936.0,10.8744,10.888,10.8676,10.888,110936.0
2018-12-10 15:30:00,16.05,16.11,16.05,16.1,196590.0,10.888,10.9287,10.888,10.9219,196590.0
2018-12-10 15:35:00,16.11,16.12,16.09,16.11,280334.0,10.9287,10.9355,10.9151,10.9287,280334.0
2018-12-10 15:40:00,16.11,16.12,16.09,16.1,225803.0,10.9287,10.9355,10.9151,10.9219,225803.0
2018-12-10 15:45:00,16.1,16.1,16.06,16.06,206080.0,10.9219,10.9219,10.8948,10.8948,206080.0
2018-12-10 15:50:00,16.07,16.09,16.06,16.07,317158.0,10.9016,10.9151,10.8948,10.9016,317158.0
2018-12-10 15:55:00,16.07,16.08,16.03,16.04,855325.0,10.9016,10.9083,10.8744,10.8812,855325.0
2018-12-11 09:30:00,16.27,16.35,16.22,16.31,294742.0,11.0372,11.0915,11.0033,11.0644,294742.0
2018-12-11 09:35:00,16.3,16.33,16.27,16.28,132690.0,11.0576,11.0779,11.0372,11.044,132690.0
2018-12-11 09:40:00,16.27,16.33,16.26,16.3,107214.0,11.0372,11.0779,11.0305,11.0576,107214.0
2018-12-11 09:45:00,16.3,16.31,16.22,16.24,157808.0,11.0576,11.0644,11.0033,11.0169,157808.0
2018-12-11 09:50:00,16.24,16.3,16.23,16.3,124307.0,11.0169,11.0576,11.0101,11.0576,124307.0
2018-12-11 09:55:00,16.3,16.35,16.28,16.29,74948.0,11.0576,11.0915,11.044,11.0508,74948.0
2018-12-11 10:00:00,16.29,16.32,16.28,16.29,67209.0,11.0508,11.0712,11.044,11.0508,67209.0
2018-12-11 10:05:00,16.3,16.36,16.29,16.35,102615.0,11.0576,11.0983,11.0508,11.0915,102615.0
2018-12-11 10:10:00,16.35,16.35,16.24,16.27,202758.0,11.0915,11.0915,11.0169,11.0372,202758.0
2018-12-11 10:15:00,16.27,16.31,16.26,16.28,49061.0,11.0372,11.0644,11.0305,11.044,49061.0
2018-12-11 10:20:00,16.28,16.32,16.27,16.31,77729.0,11.044,11.0712,11.0372,11.0644,77729.0
2018-12-11 10:25:00,16.31,16.32,16.27,16.3,74187.0,11.0644,11.0712,11.0372,11.0576,74187.0
2018-12-11 10:30:00,16.3,16.32,16.27,16.28,82581.0,11.0576,11.0712,11.0372,11.044,82581.0
2018-12-11 10:35:00,16.27,16.3,16.22,16.29,86606.0,11.0372,11.0576,11.0033,11.0508,86606.0
2018-12-11 10:40:00,16.3,16.31,16.24,16.26,71630.0,11.0576,11.0644,11.0169,11.0305,71630.0
2018-12-11 10:45:00,16.27,16.29,16.21,16.23,114406.0,11.0372,11.0508,10.9965,11.0101,114406.0
2018-12-11 10:50:00,16.22,16.23,16.19,16.21,89407.0,11.0033,11.0101,10.983,10.9965,89407.0
2018-12-11 10:55:00,16.21,16.24,16.18,16.24,106458.0,10.9965,11.0169,10.9762,11.0169,106458.0
2018-12-11 11:00:00,16.23,16.24,16.17,16.21,117739.0,11.0101,11.0169,10.9694,10.9965,117739.0
2018-12-11 11:05:00,16.2,16.24,16.18,16.23,128036.0,10.9897,11.0169,10.9762,11.0101,128036.0
2018-12-11 11:10:00,16.23,16.24,16.16,16.18,90009.0,11.0101,11.0169,10.9626,10.9762,90009.0
2018-12-11 11:15:00,16.19,16.21,16.15,16.2,157768.0,10.983,10.9965,10.9558,10.9897,157768.0
2018-12-11 11:20:00,16.2,16.21,16.15,16.19,56896.0,10.9897,10.9965,10.9558,10.983,56896.0
2018-12-11 11:25:00,16.18,16.19,16.14,16.14,90789.0,10.9762,10.983,10.949,10.949,90789.0
2018-12-11 11:30:00,16.14,16.17,16.11,16.13,74089.0,10.949,10.9694,10.9287,10.9423,74089.0
2018-12-11 11:35:00,16.13,16.15,16.11,16.15,53691.0,10.9423,10.9558,10.9287,10.9558,53691.0
2018-12-11 11:40:00,16.15,16.15,16.11,16.15,113259.0,10.9558,10.9558,10.9287,10.9558,113259.0
2018-12-11 11:45:00,16.14,16.18,16.12,16.16,138551.0,10.949,10.9762,10.9355,10.9626,138551.0
2018-12-11 11:50:00,16.16,16.19,16.14,16.17,146172.0,10.9626,10.983,10.949,10.9694,146172.0
2018-12-11 11:55:00,16.17,16.2,16.15,16.17,157641.0,10.9694,10.9897,10.9558,10.9694,157641.0
2018-12-11 12:00:00,16.18,16.18,16.1,16.12,194384.0,10.9762,10.9762,10.9219,10.9355,194384.0
2018-12-11 12:05:00,16.12,16.13,16.07,16.12,225279.0,10.9355,10.9423,10.9016,10.9355,225279.0
2018-12-11 12:10:00,16.11,16.11,16.07,16.09,62531.0,10.9287,10.9287,10.9016,10.9151,62531.0
2018-12-11 12:15:00,16.08,16.09,16.04,16.07,85958.0,10.9083,10.9151,10.8812,10.9016,85958.0
2018-12-11 12:20:00,16.07,16.1,16.06,16.1,107919.0,10.9016,10.9219,10.8948,10.9219,107919.0
2018-12-11 12:25:00,16.09,16.1,16.08,16.09,72519.0,10.9151,10.9219,10.9083,10.9151,72519.0
2018-12-11 12:30:00,16.09,16.11,16.06,16.07,176523.0,10.9151,10.9287,10.8948,10.9016,176523.0
2018-12-11 12:35:00,16.08,16.11,16.05,16.1,198432.0,10.9083,10.9287,10.888,10.9219,198432.0
2018-12-11 12:40:00,16.1,16.13,16.09,16.13,111304.0,10.9219,10.9423,10.9151,10.9423,111304.0
2018-12-11 12:45:00,16.13,16.13,16.08,16.1,119394.0,10.9423,10.9423,10.9083,10.9219,119394.0
2018-12-11 12:50:00,16.09,16.11,16.08,16.09,55661.0,10.9151,10.9287,10.9083,10.9151,55661.0
2018-12-11 12:55:00,16.1,16.1,16.07,16.08,105078.0,10.9219,10.9219,10.9016,10.9083,105078.0
2018-12-11 13:00:00,16.08,16.1,16.07,16.1,62168.0,10.9083,10.9219,10.9016,10.9219,62168.0
2018-12-11 13:05:00,16.1,16.1,16.06,16.08,75875.0,10.9219,10.9219,10.8948,10.9083,75875.0
2018-12-11 13:10:00,16.08,16.08,16.04,16.05,75051.0,10.9083,10.9083,10.8812,10.888,75051.0
2018-12-11 13:15:00,16.06,16.11,16.06,16.1,153963.0,10.8948,10.9287,10.8948,10.9219,153963.0
2018-12-11 13:20:00,16.1,16.13,16.09,16.11,75045.0,10.9219,10.9423,10.9151,10.9287,75045.0
2018-12-11 13:25:00,16.12,16.12,16.08,16.09,164991.0,10.9355,10.9355,10.9083,10.9151,164991.0
2018-12-11 13:30:00,16.09,16.09,16.07,16.07,170026.0,10.9151,10.9151,10.9016,10.9016,170026.0
2018-12-11 13:35:00,16.07,16.1,16.05,16.1,137795.0,10.9016,10.9219,10.888,10.9219,137795.0
2018-12-11 13:40:00,16.1,16.11,16.02,16.04,159935.0,10.9219,10.9287,10.8676,10.8812,159935.0
2018-12-11 13:45:00,16.04,16.05,16.0,16.01,112572.0,10.8812,10.888,10.8541,10.8609,112572.0
2018-12-11 13:50:00,16.0,16.02,15.98,16.01,155315.0,10.8541,10.8676,10.8405,10.8609,155315.0
2018-12-11 13:55:00,16.02,16.04,16.01,16.02,83299.0,10.8676,10.8812,10.8609,10.8676,83299.0
2018-12-11 14:00:00,16.01,16.05,16.0,16.04,152575.0,10.8609,10.888,10.8541,10.8812,152575.0
2018-12-11 14:05:00,16.03,16.05,16.01,16.02,147057.0,10.8744,10.888,10.8609,10.8676,147057.0
2018-12-11 14:10:00,16.03,16.05,16.01,16.04,98627.0,10.8744,10.888,10.8609,10.8812,98627.0
2018-12-11 14:15:00,16.04,16.06,16.01,16.05,111494.0,10.8812,10.8948,10.8609,10.888,111494.0
2018-12-11 14:20:00,16.05,16.08,16.04,16.07,88190.0,10.888,10.9083,10.8812,10.9016,88190.0
2018-12-11 14:25:00,16.07,16.12,16.06,16.12,509826.0,10.9016,10.9355,10.8948,10.9355,509826.0
2018-12-11 14:30:00,16.12,16.16,16.11,16.12,94108.0,10.9355,10.9626,10.9287,10.9355,94108.0
2018-12-11 14:35:00,16.13,16.14,16.1,16.12,76750.0,10.9423,10.949,10.9219,10.9355,76750.0
2018-12-11 14:40:00,16.11,16.17,16.11,16.14,67222.0,10.9287,10.9694,10.9287,10.949,67222.0
2018-12-11 14:45:00,16.14,16.18,16.13,16.14,161196.0,10.949,10.9762,10.9423,10.949,161196.0
2018-12-11 14:50:00,16.14,16.17,16.12,16.15,89893.0,10.949,10.9694,10.9355,10.9558,89893.0
2018-12-11 14:55:00,16.16,16.17,16.12,16.13,114580.0,10.9626,10.9694,10.9355,10.9423,114580.0
2018-12-11 15:00:00,16.13,16.15,16.11,16.15,149073.0,10.9423,10.9558,10.9287,10.9558,149073.0
2018-12-11 15:05:00,16.15,16.17,16.12,16.16,106610.0,10.9558,10.9694,10.9355,10.9626,106610.0
2018-12-11 15:10:00,16.16,16.23,16.16,16.21,146087.0,10.9626,11.0101,10.9626,10.9965,146087.0
2018-12-11 15:15:00,16.2,16.21,16.15,16.16,111224.0,10.9897,10.9965,10.9558,10.9626,111224.0
2018-12-11 15:20:00,16.17,16.18,16.15,16.16,113088.0,10.9694,10.9762,10.9558,10.9626,113088.0
2018-12-11 15:25:00,16.15,16.18,16.14,16.16,94969.0,10.9558,10.9762,10.949,10.9626,94969.0
2018-12-11 15:30:00,16.16,16.2,16.16,16.16,196378.0,10.9626,10.9897,10.9626,10.9626,196378.0
2018-12-11 15:35:00,16.16,16.17,16.12,16.13,237227.0,10.9626,10.9694,10.9355,10.9423,237227.0
2018-12-11 15:40:00,16.13,16.13,16.1,16.12,208350.0,10.9423,10.9423,10.9219,10.9355,208350.0
2018-12-11 15:45:00,16.12,16.12,16.08,16.08,227523.0,10.9355,10.9355,10.9083,10.9083,227523.0
2018-12-11 15:50:00,16.08,16.11,16.06,16.1,241463.0,10.9083,10.9287,10.8948,10.9219,241463.0
2018-12-11 15:55:00,16.1,16.12,16.07,16.11,735681.0,10.9219,10.9355,10.9016,10.9287,735681.0
2018-12-12 09:30:00,16.29,16.36,16.27,16.29,271826.0,11.0508,11.0983,11.0372,11.0508,271826.0
2018-12-12 09:35:00,16.29,16.31,16.24,16.26,205650.0,11.0508,11.0644,11.0169,11.0305,205650.0
2018-12-12 09:40:00,16.26,16.28,16.21,16.22,129455.0,11.0305,11.044,10.9965,11.0033,129455.0
2018-12-12 09:45:00,16.21,16.24,16.2,16.23,90967.0,10.9965,11.0169,10.9897,11.0101,90967.0
2018-12-12 09:50:00,16.23,16.27,16.22,16.24,135146.0,11.0101,11.0372,11.0033,11.0169,135146.0
2018-12-12 09:55:00,16.24,16.27,16.24,16.25,130607.0,11.0169,11.0372,11.0169,11.0237,130607.0
2018-12-12 10:00:00,16.25,16.27,16.23,16.25,97084.0,11.0237,11.0372,11.0101,11.0237,97084.0
2018-12-12 10:05:00,16.25,16.27,16.23,16.27,203295.0,11.0237,11.0372,11.0101,11.0372,203295.0
2018-12-12 10:10:00,16.26,16.32,16.25,16.31,197180.0,11.0305,11.0712,11.0237,11.0644,197180.0
2018-12-12 10:15:00,16.32,16.32,16.28,16.31,128564.0,11.0712,11.0712,11.044,11.0644,128564.0
2018-12-12 10:20:00,16.3,16.32,16.28,16.32,68151.0,11.0576,11.0712,11.044,11.0712,68151.0
2018-12-12 10:25:00,16.32,16.35,16.31,16.32,76948.0,11.0712,11.0915,11.0644,11.0712,76948.0
2018-12-12 10:30:00,16.31,16.35,16.3,16.33,65840.0,11.0644,11.0915,11.0576,11.0779,65840.0
2018-12-12 10:35:00,16.33,16.34,16.25,16.25,111358.0,11.0779,11.0847,11.0237,11.0237,111358.0
2018-12-12 10:40:00,16.25,16.28,16.23,16.27,85831.0,11.0237,11.044,11.0101,11.0372,85831.0
2018-12-12 10:45:00,16.27,16.32,16.25,16.32,206793.0,11.0372,11.0712,11.0237,11.0712,206793.0
2018-12-12 10:50:00,16.32,16.38,16.32,16.34,167083.0,11.0712,11.1119,11.0712,11.0847,167083.0
2018-12-12 10:55:00,16.35,16.38,16.34,16.37,121348.0,11.0915,11.1119,11.0847,11.1051,121348.0
2018-12-12 11:00:00,16.37,16.44,16.36,16.43,252236.0,11.1051,11.1526,11.0983,11.1458,252236.0
2018-12-12 11:05:00,16.44,16.46,16.42,16.46,126314.0,11.1526,11.1661,11.139,11.1661,126314.0
2018-12-12 11:10:00,16.46,16.46,16.44,16.46,174247.0,11.1661,11.1661,11.1526,11.1661,174247.0
2018-12-12 11:15:00,16.46,16.48,16.4,16.41,176174.0,11.1661,11.1797,11.1254,11.1322,176174.0
2018-12-12 11:20:00,16.4,16.43,16.39,16.43,61202.0,11.1254,11.1458,11.1186,11.1458,61202.0
2018-12-12 11:25:00,16.43,16.43,16.38,16.39,113347.0,11.1458,11.1458,11.1119,11.1186,113347.0
2018-12-12 11:30:00,16.4,16.41,16.38,16.4,179487.0,11.1254,11.1322,11.1119,11.1254,179487.0
2018-12-12 11:35:00,16.39,16.41,16.37,16.38,45958.0,11.1186,11.1322,11.1051,11.1119,45958.0
2018-12-12 11:40:00,16.38,16.4,16.36,16.37,89734.0,11.1119,11.1254,11.0983,11.1051,89734.0
2018-12-12 11:45:00,16.38,16.4,16.37,16.39,104610.0,11.1119,11.1254,11.1051,11.1186,104610.0
2018-12-12 11:50:00,16.39,16.44,16.39,16.43,176076.0,11.1186,11.1526,11.1186,11.1458,176076.0
2018-12-12 11:55:00,16.43,16.43,16.38,16.41,134384.0,11.1458,11.1458,11.1119,11.1322,134384.0
2018-12-12 12:00:00,16.41,16.44,16.41,16.43,111396.0,11.1322,11.1526,11.1322,11.1458,111396.0
2018-12-12 12:05:00,16.43,16.43,16.4,16.42,125246.0,11.1458,11.1458,11.1254,11.139,125246.0
2018-12-12 12:10:00,16.43,16.43,16.4,16.41,124620.0,11.1458,11.1458,11.1254,11.1322,124620.0
2018-12-12 12:15:00,16.4,16.43,16.4,16.42,100898.0,11.1254,11.1458,11.1254,11.139,100898.0
2018-12-12 12:20:00,16.41,16.46,16.41,16.44,371679.0,11.1322,11.1661,11.1322,11.1526,371679.0
2018-12-12 12:25:00,16.44,16.47,16.43,16.44,88887.0,11.1526,11.1729,11.1458,11.1526,88887.0
2018-12-12 12:30:00,16.45,16.45,16.4,16.43,77916.0,11.1593,11.1593,11.1254,11.1458,77916.0
2018-12-12 12:35:00,16.44,16.44,16.36,16.37,67634.0,11.1526,11.1526,11.0983,11.1051,67634.0
2018-12-12 12:40:00,16.37,16.41,16.36,16.41,87125.0,11.1051,11.1322,11.0983,11.1322,87125.0
2018-12-12 12:45:00,16.41,16.42,16.39,16.41,112466.0,11.1322,11.139,11.1186,11.1322,112466.0
2018-12-12 12:50:00,16.4,16.44,16.4,16.43,71202.0,11.1254,11.1526,11.1254,11.1458,71202.0
2018-12-12 12:55:00,16.43,16.44,16.41,16.42,96216.0,11.1458,11.1526,11.1322,11.139,96216.0
2018-12-12 13:00:00,16.43,16.44,16.4,16.43,92742.0,11.1458,11.1526,11.1254,11.1458,92742.0
2018-12-12 13:05:00,16.44,16.45,16.42,16.43,106718.0,11.1526,11.1593,11.139,11.1458,106718.0
2018-12-12 13:10:00,16.43,16.44,16.42,16.42,83804.0,11.1458,11.1526,11.139,11.139,83804.0
2018-12-12 13:15:00,16.43,16.43,16.39,16.4,54355.0,11.1458,11.1458,11.1186,11.1254,54355.0
2018-12-12 13:20:00,16.39,16.42,16.38,16.4,111527.0,11.1186,11.139,11.1119,11.1254,111527.0
2018-12-12 13:25:00,16.41,16.43,16.4,16.41,68908.0,11.1322,11.1458,11.1254,11.1322,68908.0
2018-12-12 13:30:00,16.41,16.42,16.39,16.41,88433.0,11.1322,11.139,11.1186,11.1322,88433.0
2018-12-12 13:35:00,16.41,16.41,16.37,16.39,58555.0,11.1322,11.1322,11.1051,11.1186,58555.0
2018-12-12 13:40:00,16.39,16.4,16.35,16.35,33458.0,11.1186,11.1254,11.0915,11.0915,33458.0
2018-12-12 13:45:00,16.36,16.37,16.35,16.36,54514.0,11.0983,11.1051,11.0915,11.0983,54514.0
2018-12-12 13:50:00,16.36,16.37,16.34,16.35,62451.0,11.0983,11.1051,11.0847,11.0915,62451.0
2018-12-12 13:55:00,16.35,16.36,16.32,16.34,135538.0,11.0915,11.0983,11.0712,11.0847,135538.0
2018-12-12 14:00:00,16.34,16.35,16.3,16.31,86682.0,11.0847,11.0915,11.0576,11.0644,86682.0
2018-12-12 14:05:00,16.31,16.33,16.29,16.3,71345.0,11.0644,11.0779,11.0508,11.0576,71345.0
2018-12-12 14:10:00,16.3,16.31,16.27,16.29,93991.0,11.0576,11.0644,11.0372,11.0508,93991.0
2018-12-12 14:15:00,16.29,16.31,16.27,16.3,262122.0,11.0508,11.0644,11.0372,11.0576,262122.0
2018-12-12 14:20:00,16.3,16.31,16.28,16.29,54781.0,11.0576,11.0644,11.044,11.0508,54781.0
2018-12-12 14:25:00,16.29,16.32,16.24,16.27,272212.0,11.0508,11.0712,11.0169,11.0372,272212.0
2018-12-12 14:30:00,16.27,16.3,16.24,16.3,642561.0,11.0372,11.0576,11.0169,11.0576,642561.0
2018-12-12 14:35:00,16.3,16.3,16.26,16.28,80733.0,11.0576,11.0576,11.0305,11.044,80733.0
2018-12-12 14:40:00,16.29,16.29,16.24,16.27,90495.0,11.0508,11.0508,11.0169,11.0372,90495.0
2018-12-12 14:45:00,16.26,16.28,16.24,16.26,77174.0,11.0305,11.044,11.0169,11.0305,77174.0
2018-12-12 14:50:00,16.25,16.29,16.24,16.29,113177.0,11.0237,11.0508,11.0169,11.0508,113177.0
2018-12-12 14:55:00,16.28,16.32,16.28,16.32,167234.0,11.044,11.0712,11.044,11.0712,167234.0
2018-12-12 15:00:00,16.32,16.34,16.28,16.28,172728.0,11.0712,11.0847,11.044,11.044,172728.0
2018-12-12 15:05:00,16.28,16.33,16.28,16.32,96296.0,11.044,11.0779,11.044,11.0712,96296.0
2018-12-12 15:10:00,16.32,16.35,16.31,16.32,74223.0,11.0712,11.0915,11.0644,11.0712,74223.0
2018-12-12 15:15:00,16.32,16.33,16.27,16.29,217531.0,11.0712,11.0779,11.0372,11.0508,217531.0
2018-12-12 15:20:00,16.29,16.3,16.26,16.28,87224.0,11.0508,11.0576,11.0305,11.044,87224.0
2018-12-12 15:25:00,16.28,16.31,16.27,16.28,180612.0,11.044,11.0644,11.0372,11.044,180612.0
2018-12-12 15:30:00,16.29,16.32,16.27,16.3,182465.0,11.0508,11.0712,11.0372,11.0576,182465.0
2018-12-12 15:35:00,16.3,16.35,16.29,16.33,164756.0,11.0576,11.0915,11.0508,11.0779,164756.0
2018-12-12 15:40:00,16.33,16.35,16.3,16.31,237659.0,11.0779,11.0915,11.0576,11.0644,237659.0
2018-12-12 15:45:00,16.31,16.32,16.29,16.3,186725.0,11.0644,11.0712,11.0508,11.0576,186725.0
2018-12-12 15:50:00,16.29,16.3,16.28,16.28,210516.0,11.0508,11.0576,11.044,11.044,210516.0
2018-12-12 15:55:00,16.29,16.29,16.23,16.23,1022008.0,11.0508,11.0508,11.0101,11.0101,1022008.0
2018-12-13 09:30:00,16.24,16.34,16.23,16.29,224255.0,11.0169,11.0847,11.0101,11.0508,224255.0
2018-12-13 09:35:00,16.29,16.32,16.27,16.27,126086.0,11.0508,11.0712,11.0372,11.0372,126086.0
2018-12-13 09:40:00,16.27,16.28,16.21,16.22,67932.0,11.0372,11.044,10.9965,11.0033,67932.0
2018-12-13 09:45:00,16.22,16.27,16.22,16.25,46480.0,11.0033,11.0372,11.0033,11.0237,46480.0
2018-12-13 09:50:00,16.25,16.27,16.21,16.25,72141.0,11.0237,11.0372,10.9965,11.0237,72141.0
2018-12-13 09:55:00,16.25,16.29,16.24,16.26,100191.0,11.0237,11.0508,11.0169,11.0305,100191.0
2018-12-13 10:00:00,16.26,16.37,16.25,16.36,290342.0,11.0305,11.1051,11.0237,11.0983,290342.0
2018-12-13 10:05:00,16.37,16.41,16.36,16.39,137479.0,11.1051,11.1322,11.0983,11.1186,137479.0
2018-12-13 10:10:00,16.39,16.47,16.38,16.44,332984.0,11.1186,11.1729,11.1119,11.1526,332984.0
2018-12-13 10:15:00,16.44,16.45,16.38,16.4,122123.0,11.1526,11.1593,11.1119,11.1254,122123.0
2018-12-13 10:20:00,16.4,16.44,16.39,16.42,109175.0,11.1254,11.1526,11.1186,11.139,109175.0
2018-12-13 10:25:00,16.42,16.45,16.4,16.41,94109.0,11.139,11.1593,11.1254,11.1322,94109.0
2018-12-13 10:30:00,16.41,16.46,16.4,16.46,73608.0,11.1322,11.1661,11.1254,11.1661,73608.0
2018-12-13 10:35:00,16.46,16.52,16.46,16.51,358061.0,11.1661,11.2068,11.1661,11.2,358061.0
2018-12-13 10:40:00,16.51,16.52,16.48,16.5,135797.0,11.2,11.2068,11.1797,11.1933,135797.0
2018-12-13 10:45:00,16.5,16.53,16.47,16.52,209562.0,11.1933,11.2136,11.1729,11.2068,209562.0
2018-12-13 10:50:00,16.52,16.52,16.48,16.51,210881.0,11.2068,11.2068,11.1797,11.2,210881.0
2018-12-13 10:55:00,16.51,16.56,16.51,16.55,169833.0,11.2,11.234,11.2,11.2272,169833.0
2018-12-13 11:00:00,16.55,16.56,16.51,16.53,158147.0,11.2272,11.234,11.2,11.2136,158147.0
2018-12-13 11:05:00,16.53,16.59,16.53,16.55,78035.0,11.2136,11.2543,11.2136,11.2272,78035.0
2018-12-13 11:10:00,16.55,16.57,16.52,16.55,125234.0,11.2272,11.2407,11.2068,11.2272,125234.0
2018-12-13 11:15:00,16.55,16.57,16.5,16.55,115981.0,11.2272,11.2407,11.1933,11.2272,115981.0
2018-12-13 11:20:00,16.55,16.57,16.53,16.54,81589.0,11.2272,11.2407,11.2136,11.2204,81589.0
2018-12-13 11:25:00,16.54,16.62,16.54,16.6,136781.0,11.2204,11.2747,11.2204,11.2611,136781.0
2018-12-13 11:30:00,16.6,16.63,16.57,16.59,106926.0,11.2611,11.2815,11.2407,11.2543,106926.0
2018-12-13 11:35:00,16.59,16.6,16.55,16.59,62475.0,11.2543,11.2611,11.2272,11.2543,62475.0
2018-12-13 11:40:00,16.59,16.67,16.56,16.66,86087.0,11.2543,11.3086,11.234,11.3018,86087.0
2018-12-13 11:45:00,16.65,16.66,16.62,16.63,56671.0,11.295,11.3018,11.2747,11.2815,56671.0
2018-12-13 11:50:00,16.63,16.64,16.59,16.61,135671.0,11.2815,11.2882,11.2543,11.2679,135671.0
2018-12-13 11:55:00,16.61,16.64,16.58,16.59,121331.0,11.2679,11.2882,11.2475,11.2543,121331.0
2018-12-13 12:00:00,16.58,16.59,16.54,16.57,62366.0,11.2475,11.2543,11.2204,11.2407,62366.0
2018-12-13 12:05:00,16.56,16.59,16.56,16.57,40936.0,11.234,11.2543,11.234,11.2407,40936.0
2018-12-13 12:10:00,16.57,16.61,16.53,16.59,228264.0,11.2407,11.2679,11.2136,11.2543,228264.0
2018-12-13 12:15:00,16.59,16.59,16.54,16.56,89393.0,11.2543,11.2543,11.2204,11.234,89393.0
2018-12-13 12:20:00,16.56,16.57,16.54,16.54,45629.0,11.234,11.2407,11.2204,11.2204,45629.0
2018-12-13 12:25:00,16.54,16.55,16.5,16.53,62306.0,11.2204,11.2272,11.1933,11.2136,62306.0
2018-12-13 12:30:00,16.52,16.54,16.51,16.52,66746.0,11.2068,11.2204,11.2,11.2068,66746.0
2018-12-13 12:35:00,16.52,16.58,16.51,16.57,125440.0,11.2068,11.2475,11.2,11.2407,125440.0
2018-12-13 12:40:00,16.57,16.59,16.56,16.56,70169.0,11.2407,11.2543,11.234,11.234,70169.0
2018-12-13 12:45:00,16.57,16.58,16.56,16.57,56301.0,11.2407,11.2475,11.234,11.2407,56301.0
2018-12-13 12:50:00,16.58,16.59,16.53,16.55,84941.0,11.2475,11.2543,11.2136,11.2272,84941.0
2018-12-13 12:55:00,16.54,16.56,16.53,16.55,58634.0,11.2204,11.234,11.2136,11.2272,58634.0
2018-12-13 13:00:00,16.55,16.55,16.51,16.52,72628.0,11.2272,11.2272,11.2,11.2068,72628.0
2018-12-13 13:05:00,16.52,16.55,16.5,16.55,48587.0,11.2068,11.2272,11.1933,11.2272,48587.0
2018-12-13 13:10:00,16.54,16.55,16.51,16.54,34516.0,11.2204,11.2272,11.2,11.2204,34516.0
2018-12-13 13:15:00,16.54,16.57,16.53,16.55,26811.0,11.2204,11.2407,11.2136,11.2272,26811.0
2018-12-13 13:20:00,16.55,16.57,16.54,16.54,39573.0,11.2272,11.2407,11.2204,11.2204,39573.0
2018-12-13 13:25:00,16.55,16.55,16.5,16.54,70558.0,11.2272,11.2272,11.1933,11.2204,70558.0
2018-12-13 13:30:00,16.54,16.57,16.54,16.55,89443.0,11.2204,11.2407,11.2204,11.2272,89443.0
2018-12-13 13:35:00,16.55,16.58,16.53,16.56,132036.0,11.2272,11.2475,11.2136,11.234,132036.0
2018-12-13 13:40:00,16.56,16.57,16.53,16.53,84272.0,11.234,11.2407,11.2136,11.2136,84272.0
2018-12-13 13:45:00,16.53,16.54,16.5,16.51,105500.0,11.2136,11.2204,11.1933,11.2,105500.0
2018-12-13 13:50:00,16.51,16.52,16.49,16.51,109983.0,11.2,11.2068,11.1865,11.2,109983.0
2018-12-13 13:55:00,16.5,16.52,16.47,16.48,61104.0,11.1933,11.2068,11.1729,11.1797,61104.0
2018-12-13 14:00:00,16.48,16.49,16.43,16.43,150371.0,11.1797,11.1865,11.1458,11.1458,150371.0
2018-12-13 14:05:00,16.43,16.46,16.39,16.39,385513.0,11.1458,11.1661,11.1186,11.1186,385513.0
2018-12-13 14:10:00,16.39,16.43,16.38,16.38,134205.0,11.1186,11.1458,11.1119,11.1119,134205.0
2018-12-13 14:15:00,16.38,16.39,16.34,16.34,163622.0,11.1119,11.1186,11.0847,11.0847,163622.0
2018-12-13 14:20:00,16.35,16.39,16.34,16.35,148018.0,11.0915,11.1186,11.0847,11.0915,148018.0
2018-12-13 14:25:00,16.35,16.4,16.35,16.39,159227.0,11.0915,11.1254,11.0915,11.1186,159227.0
2018-12-13 14:30:00,16.39,16.4,16.38,16.38,96995.0,11.1186,11.1254,11.1119,11.1119,96995.0
2018-12-13 14:35:00,16.38,16.39,16.34,16.36,143973.0,11.1119,11.1186,11.0847,11.0983,143973.0
2018-12-13 14:40:00,16.36,16.39,16.36,16.37,149948.0,11.0983,11.1186,11.0983,11.1051,149948.0
2018-12-13 14:45:00,16.38,16.38,16.34,16.34,117947.0,11.1119,11.1119,11.0847,11.0847,117947.0
2018-12-13 14:50:00,16.34,16.38,16.33,16.37,156915.0,11.0847,11.1119,11.0779,11.1051,156915.0
2018-12-13 14:55:00,16.37,16.38,16.35,16.36,102040.0,11.1051,11.1119,11.0915,11.0983,102040.0
2018-12-13 15:00:00,16.36,16.37,16.34,16.35,114651.0,11.0983,11.1051,11.0847,11.0915,114651.0
2018-12-13 15:05:00,16.36,16.36,16.32,16.32,97589.0,11.0983,11.0983,11.0712,11.0712,97589.0
2018-12-13 15:10:00,16.32,16.36,16.32,16.35,173959.0,11.0712,11.0983,11.0712,11.0915,173959.0
2018-12-13 15:15:00,16.36,16.37,16.34,16.36,176176.0,11.0983,11.1051,11.0847,11.0983,176176.0
2018-12-13 15:20:00,16.36,16.38,16.34,16.36,206120.0,11.0983,11.1119,11.0847,11.0983,206120.0
2018-12-13 15:25:00,16.36,16.38,16.35,16.38,145083.0,11.0983,11.1119,11.0915,11.1119,145083.0
2018-12-13 15:30:00,16.37,16.42,16.35,16.39,1539834.0,11.1051,11.139,11.0915,11.1186,1539834.0
2018-12-13 15:35:00,16.39,16.4,16.36,16.38,181580.0,11.1186,11.1254,11.0983,11.1119,181580.0
2018-12-13 15:40:00,16.38,16.43,16.38,16.42,301578.0,11.1119,11.1458,11.1119,11.139,301578.0
2018-12-13 15:45:00,16.41,16.43,16.39,16.41,283511.0,11.1322,11.1458,11.1186,11.1322,283511.0
2018-12-13 15:50:00,16.41,16.41,16.39,16.39,202120.0,11.1322,11.1322,11.1186,11.1186,202120.0
2018-12-13 15:55:00,16.4,16.42,16.39,16.4,737926.0,11.1254,11.139,11.1186,11.1254,737926.0
2018-12-14 09:30:00,16.29,16.34,16.24,16.31,226052.0,11.0508,11.0847,11.0169,11.0644,226052.0
2018-12-14 09:35:00,16.32,16.4,16.31,16.4,109261.0,11.0712,11.1254,11.0644,11.1254,109261.0
2018-12-14 09:40:00,16.4,16.42,16.36,16.38,86074.0,11.1254,11.139,11.0983,11.1119,86074.0
2018-12-14 09:45:00,16.37,16.4,16.36,16.39,72502.0,11.1051,11.1254,11.0983,11.1186,72502.0
2018-12-14 09:50:00,16.38,16.4,16.36,16.38,93658.0,11.1119,11.1254,11.0983,11.1119,93658.0
2018-12-14 09:55:00,16.38,16.4,16.35,16.37,96507.0,11.1119,11.1254,11.0915,11.1051,96507.0
2018-12-14 10:00:00,16.36,16.4,16.35,16.4,52800.0,11.0983,11.1254,11.0915,11.1254,52800.0
2018-12-14 10:05:00,16.4,16.41,16.38,16.4,59843.0,11.1254,11.1322,11.1119,11.1254,59843.0
2018-12-14 10:10:00,16.41,16.41,16.36,16.38,61128.0,11.1322,11.1322,11.0983,11.1119,61128.0
2018-12-14 10:15:00,16.38,16.41,16.36,16.39,71664.0,11.1119,11.1322,11.0983,11.1186,71664.0
2018-12-14 10:20:00,16.39,16.43,16.38,16.43,80755.0,11.1186,11.1458,11.1119,11.1458,80755.0
2018-12-14 10:25:00,16.42,16.45,16.41,16.41,448299.0,11.139,11.1593,11.1322,11.1322,448299.0
2018-12-14 10:30:00,16.41,16.42,16.37,16.38,193339.0,11.1322,11.139,11.1051,11.1119,193339.0
2018-12-14 10:35:00,16.38,16.43,16.37,16.43,68774.0,11.1119,11.1458,11.1051,11.1458,68774.0
2018-12-14 10:40:00,16.42,16.43,16.39,16.39,83909.0,11.139,11.1458,11.1186,11.1186,83909.0
2018-12-14 10:45:00,16.39,16.42,16.38,16.42,73492.0,11.1186,11.139,11.1119,11.139,73492.0
2018-12-14 10:50:00,16.41,16.44,16.4,16.42,54786.0,11.1322,11.1526,11.1254,11.139,54786.0
2018-12-14 10:55:00,16.42,16.42,16.38,16.39,73158.0,11.139,11.139,11.1119,11.1186,73158.0
2018-12-14 11:00:00,16.38,16.41,16.37,16.41,83697.0,11.1119,11.1322,11.1051,11.1322,83697.0
2018-12-14 11:05:00,16.41,16.43,16.39,16.41,65540.0,11.1322,11.1458,11.1186,11.1322,65540.0
2018-12-14 11:10:00,16.41,16.42,16.38,16.4,82610.0,11.1322,11.139,11.1119,11.1254,82610.0
2018-12-14 11:15:00,16.39,16.42,16.39,16.41,47105.0,11.1186,11.139,11.1186,11.1322,47105.0
2018-12-14 11:20:00,16.41,16.41,16.35,16.35,112505.0,11.1322,11.1322,11.0915,11.0915,112505.0
2018-12-14 11:25:00,16.35,16.36,16.32,16.32,118216.0,11.0915,11.0983,11.0712,11.0712,118216.0
2018-12-14 11:30:00,16.32,16.38,16.32,16.35,87315.0,11.0712,11.1119,11.0712,11.0915,87315.0
2018-12-14 11:35:00,16.36,16.37,16.33,16.36,70361.0,11.0983,11.1051,11.0779,11.0983,70361.0
2018-12-14 11:40:00,16.35,16.37,16.32,16.32,58603.0,11.0915,11.1051,11.0712,11.0712,58603.0
2018-12-14 11:45:00,16.32,16.33,16.29,16.3,129682.0,11.0712,11.0779,11.0508,11.0576,129682.0
2018-12-14 11:50:00,16.29,16.29,16.26,16.28,74807.0,11.0508,11.0508,11.0305,11.044,74807.0
2018-12-14 11:55:00,16.28,16.3,16.25,16.27,102910.0,11.044,11.0576,11.0237,11.0372,102910.0
2018-12-14 12:00:00,16.27,16.3,16.27,16.27,78710.0,11.0372,11.0576,11.0372,11.0372,78710.0
2018-12-14 12:05:00,16.27,16.28,16.24,16.26,81875.0,11.0372,11.044,11.0169,11.0305,81875.0
2018-12-14 12:10:00,16.25,16.28,16.25,16.25,72803.0,11.0237,11.044,11.0237,11.0237,72803.0
2018-12-14 12:15:00,16.25,16.29,16.25,16.29,74984.0,11.0237,11.0508,11.0237,11.0508,74984.0
2018-12-14 12:20:00,16.29,16.31,16.27,16.3,78740.0,11.0508,11.0644,11.0372,11.0576,78740.0
2018-12-14 12:25:00,16.3,16.31,16.28,16.3,75759.0,11.0576,11.0644,11.044,11.0576,75759.0
2018-12-14 12:30:00,16.3,16.32,16.3,16.3,67248.0,11.0576,11.0712,11.0576,11.0576,67248.0
2018-12-14 12:35:00,16.3,16.31,16.28,16.29,55382.0,11.0576,11.0644,11.044,11.0508,55382.0
2018-12-14 12:40:00,16.29,16.29,16.26,16.27,64689.0,11.0508,11.0508,11.0305,11.0372,64689.0
2018-12-14 12:45:00,16.27,16.27,16.25,16.26,82096.0,11.0372,11.0372,11.0237,11.0305,82096.0
2018-12-14 12:50:00,16.25,16.27,16.24,16.25,106349.0,11.0237,11.0372,11.0169,11.0237,106349.0
2018-12-14 12:55:00,16.25,16.27,16.25,16.25,28783.0,11.0237,11.0372,11.0237,11.0237,28783.0
2018-12-14 13:00:00,16.25,16.26,16.24,16.24,99610.0,11.0237,11.0305,11.0169,11.0169,99610.0
2018-12-14 13:05:00,16.25,16.28,16.24,16.28,68240.0,11.0237,11.044,11.0169,11.044,68240.0
2018-12-14 13:10:00,16.29,16.3,16.26,16.27,122364.0,11.0508,11.0576,11.0305,11.0372,122364.0
2018-12-14 13:15:00,16.27,16.28,16.24,16.24,65346.0,11.0372,11.044,11.0169,11.0169,65346.0
2018-12-14 13:20:00,16.24,16.25,16.22,16.22,96389.0,11.0169,11.0237,11.0033,11.0033,96389.0
2018-12-14 13:25:00,16.22,16.25,16.22,16.23,93608.0,11.0033,11.0237,11.0033,11.0101,93608.0
2018-12-14 13:30:00,16.23,16.24,16.21,16.22,102947.0,11.0101,11.0169,10.9965,11.0033,102947.0
2018-12-14 13:35:00,16.21,16.26,16.21,16.25,87913.0,10.9965,11.0305,10.9965,11.0237,87913.0
2018-12-14 13:40:00,16.24,16.26,16.24,16.25,67842.0,11.0169,11.0305,11.0169,11.0237,67842.0
2018-12-14 13:45:00,16.25,16.27,16.24,16.25,98090.0,11.0237,11.0372,11.0169,11.0237,98090.0
2018-12-14 13:50:00,16.25,16.27,16.24,16.25,55105.0,11.0237,11.0372,11.0169,11.0237,55105.0
2018-12-14 13:55:00,16.25,16.26,16.24,16.24,93903.0,11.0237,11.0305,11.0169,11.0169,93903.0
2018-12-14 14:00:00,16.25,16.26,16.23,16.25,94921.0,11.0237,11.0305,11.0101,11.0237,94921.0
2018-12-14 14:05:00,16.25,16.26,16.24,16.24,72944.0,11.0237,11.0305,11.0169,11.0169,72944.0
2018-12-14 14:10:00,16.24,16.25,16.22,16.24,106119.0,11.0169,11.0237,11.0033,11.0169,106119.0
2018-12-14 14:15:00,16.24,16.27,16.24,16.25,53614.0,11.0169,11.0372,11.0169,11.0237,53614.0
2018-12-14 14:20:00,16.25,16.28,16.24,16.26,47874.0,11.0237,11.044,11.0169,11.0305,47874.0
2018-12-14 14:25:00,16.26,16.27,16.22,16.25,111253.0,11.0305,11.0372,11.0033,11.0237,111253.0
2018-12-14 14:30:00,16.25,16.26,16.23,16.23,136638.0,11.0237,11.0305,11.0101,11.0101,136638.0
2018-12-14 14:35:00,16.23,16.24,16.22,16.22,59366.0,11.0101,11.0169,11.0033,11.0033,59366.0
2018-12-14 14:40:00,16.22,16.23,16.2,16.21,224283.0,11.0033,11.0101,10.9897,10.9965,224283.0
2018-12-14 14:45:00,16.2,16.21,16.19,16.2,313485.0,10.9897,10.9965,10.983,10.9897,313485.0
2018-12-14 14:50:00,16.2,16.21,16.19,16.21,202611.0,10.9897,10.9965,10.983,10.9965,202611.0
2018-12-14 14:55:00,16.21,16.25,16.2,16.24,190364.0,10.9965,11.0237,10.9897,11.0169,190364.0
2018-12-14 15:00:00,16.24,16.27,16.23,16.24,73934.0,11.0169,11.0372,11.0101,11.0169,73934.0
2018-12-14 15:05:00,16.24,16.27,16.22,16.23,78442.0,11.0169,11.0372,11.0033,11.0101,78442.0
2018-12-14 15:10:00,16.23,16.28,16.22,16.24,88790.0,11.0101,11.044,11.0033,11.0169,88790.0
2018-12-14 15:15:00,16.24,16.26,16.22,16.23,91361.0,11.0169,11.0305,11.0033,11.0101,91361.0
2018-12-14 15:20:00,16.22,16.22,16.2,16.21,105690.0,11.0033,11.0033,10.9897,10.9965,105690.0
2018-12-14 15:25:00,16.21,16.23,16.2,16.2,115440.0,10.9965,11.0101,10.9897,10.9897,115440.0
2018-12-14 15:30:00,16.2,16.21,16.18,16.18,236082.0,10.9897,10.9965,10.9762,10.9762,236082.0
2018-12-14 15:35:00,16.19,16.19,16.17,16.18,110980.0,10.983,10.983,10.9694,10.9762,110980.0
2018-12-14 15:40:00,16.17,16.18,16.15,16.16,157706.0,10.9694,10.9762,10.9558,10.9626,157706.0
2018-12-14 15:45:00,16.15,16.18,16.13,16.18,311974.0,10.9558,10.9762,10.9423,10.9762,311974.0
2018-12-14 15:50:00,16.18,16.19,16.16,16.18,244244.0,10.9762,10.983,10.9626,10.9762,244244.0
2018-12-14 15:55:00,16.18,16.2,16.15,16.17,1080933.0,10.9762,10.9897,10.9558,10.9694,1080933.0
2018-12-17 09:30:00,16.14,16.17,16.09,16.12,323627.0,10.949,10.9694,10.9151,10.9355,323627.0
2018-12-17 09:35:00,16.12,16.17,16.11,16.14,122740.0,10.9355,10.9694,10.9287,10.949,122740.0
2018-12-17 09:40:00,16.14,16.18,16.08,16.13,139944.0,10.949,10.9762,10.9083,10.9423,139944.0
2018-12-17 09:45:00,16.13,16.19,16.08,16.18,183849.0,10.9423,10.983,10.9083,10.9762,183849.0
2018-12-17 09:50:00,16.17,16.2,16.17,16.18,95069.0,10.9694,10.9897,10.9694,10.9762,95069.0
2018-12-17 09:55:00,16.19,16.23,16.17,16.23,100581.0,10.983,11.0101,10.9694,11.0101,100581.0
2018-12-17 10:00:00,16.23,16.24,16.19,16.21,61780.0,11.0101,11.0169,10.983,10.9965,61780.0
2018-12-17 10:05:00,16.21,16.21,16.16,16.16,145333.0,10.9965,10.9965,10.9626,10.9626,145333.0
2018-12-17 10:10:00,16.16,16.23,16.16,16.22,137573.0,10.9626,11.0101,10.9626,11.0033,137573.0
2018-12-17 10:15:00,16.22,16.24,16.2,16.21,168131.0,11.0033,11.0169,10.9897,10.9965,168131.0
2018-12-17 10:20:00,16.21,16.24,16.2,16.21,103632.0,10.9965,11.0169,10.9897,10.9965,103632.0
2018-12-17 10:25:00,16.21,16.28,16.21,16.27,232248.0,10.9965,11.044,10.9965,11.0372,232248.0
2018-12-17 10:30:00,16.27,16.29,16.25,16.25,181963.0,11.0372,11.0508,11.0237,11.0237,181963.0
2018-12-17 10:35:00,16.25,16.26,16.21,16.25,77124.0,11.0237,11.0305,10.9965,11.0237,77124.0
2018-12-17 10:40:00,16.25,16.3,16.24,16.28,226107.0,11.0237,11.0576,11.0169,11.044,226107.0
2018-12-17 10:45:00,16.29,16.3,16.26,16.27,47380.0,11.0508,11.0576,11.0305,11.0372,47380.0
2018-12-17 10:50:00,16.27,16.29,16.25,16.29,89342.0,11.0372,11.0508,11.0237,11.0508,89342.0
2018-12-17 10:55:00,16.29,16.33,16.28,16.33,178923.0,11.0508,11.0779,11.044,11.0779,178923.0
2018-12-17 11:00:00,16.32,16.35,16.3,16.31,117988.0,11.0712,11.0915,11.0576,11.0644,117988.0
2018-12-17 11:05:00,16.31,16.35,16.3,16.35,107212.0,11.0644,11.0915,11.0576,11.0915,107212.0
2018-12-17 11:10:00,16.35,16.36,16.33,16.34,106203.0,11.0915,11.0983,11.0779,11.0847,106203.0
2018-12-17 11:15:00,16.35,16.37,16.3,16.3,86695.0,11.0915,11.1051,11.0576,11.0576,86695.0
2018-12-17 11:20:00,16.31,16.33,16.29,16.31,76123.0,11.0644,11.0779,11.0508,11.0644,76123.0
2018-12-17 11:25:00,16.3,16.32,16.28,16.3,149728.0,11.0576,11.0712,11.044,11.0576,149728.0
2018-12-17 11:30:00,16.3,16.31,16.29,16.3,132126.0,11.0576,11.0644,11.0508,11.0576,132126.0
2018-12-17 11:35:00,16.29,16.3,16.25,16.28,148866.0,11.0508,11.0576,11.0237,11.044,148866.0
2018-12-17 11:40:00,16.29,16.3,16.25,16.26,56527.0,11.0508,11.0576,11.0237,11.0305,56527.0
2018-12-17 11:45:00,16.26,16.28,16.24,16.28,75986.0,11.0305,11.044,11.0169,11.044,75986.0
2018-12-17 11:50:00,16.29,16.3,16.26,16.27,76775.0,11.0508,11.0576,11.0305,11.0372,76775.0
2018-12-17 11:55:00,16.26,16.3,16.25,16.29,63315.0,11.0305,11.0576,11.0237,11.0508,63315.0
2018-12-17 12:00:00,16.29,16.32,16.28,16.3,60854.0,11.0508,11.0712,11.044,11.0576,60854.0
2018-12-17 12:05:00,16.3,16.31,16.26,16.26,67204.0,11.0576,11.0644,11.0305,11.0305,67204.0
2018-12-17 12:10:00,16.27,16.27,16.23,16.24,133824.0,11.0372,11.0372,11.0101,11.0169,133824.0
2018-12-17 12:15:00,16.23,16.27,16.23,16.25,82933.0,11.0101,11.0372,11.0101,11.0237,82933.0
2018-12-17 12:20:00,16.25,16.25,16.2,16.2,73294.0,11.0237,11.0237,10.9897,10.9897,73294.0
2018-12-17 12:25:00,16.2,16.22,16.19,16.21,131560.0,10.9897,11.0033,10.983,10.9965,131560.0
2018-12-17 12:30:00,16.2,16.21,16.16,16.17,136641.0,10.9897,10.9965,10.9626,10.9694,136641.0
2018-12-17 12:35:00,16.17,16.19,16.16,16.19,230819.0,10.9694,10.983,10.9626,10.983,230819.0
2018-12-17 12:40:00,16.19,16.2,16.15,16.18,375028.0,10.983,10.9897,10.9558,10.9762,375028.0
2018-12-17 12:45:00,16.18,16.19,16.16,16.18,177259.0,10.9762,10.983,10.9626,10.9762,177259.0
2018-12-17 12:50:00,16.18,16.21,16.14,16.16,136279.0,10.9762,10.9965,10.949,10.9626,136279.0
2018-12-17 12:55:00,16.16,16.16,16.08,16.09,341237.0,10.9626,10.9626,10.9083,10.9151,341237.0
2018-12-17 13:00:00,16.09,16.1,16.04,16.06,338466.0,10.9151,10.9219,10.8812,10.8948,338466.0
2018-12-17 13:05:00,16.07,16.11,16.06,16.07,198990.0,10.9016,10.9287,10.8948,10.9016,198990.0
2018-12-17 13:10:00,16.07,16.12,16.07,16.12,93324.0,10.9016,10.9355,10.9016,10.9355,93324.0
2018-12-17 13:15:00,16.12,16.14,16.11,16.13,177847.0,10.9355,10.949,10.9287,10.9423,177847.0
2018-12-17 13:20:00,16.12,16.13,16.08,16.12,198127.0,10.9355,10.9423,10.9083,10.9355,198127.0
2018-12-17 13:25:00,16.11,16.12,16.1,16.1,163074.0,10.9287,10.9355,10.9219,10.9219,163074.0
2018-12-17 13:30:00,16.1,16.12,16.06,16.07,289603.0,10.9219,10.9355,10.8948,10.9016,289603.0
2018-12-17 13:35:00,16.07,16.07,16.0,16.02,239532.0,10.9016,10.9016,10.8541,10.8676,239532.0
2018-12-17 13:40:00,16.02,16.07,16.01,16.04,88934.0,10.8676,10.9016,10.8609,10.8812,88934.0
2018-12-17 13:45:00,16.05,16.05,16.0,16.03,127446.0,10.888,10.888,10.8541,10.8744,127446.0
2018-12-17 13:50:00,16.03,16.05,16.01,16.04,57002.0,10.8744,10.888,10.8609,10.8812,57002.0
2018-12-17 13:55:00,16.04,16.07,16.02,16.04,73087.0,10.8812,10.9016,10.8676,10.8812,73087.0
2018-12-17 14:00:00,16.04,16.05,15.98,15.99,269232.0,10.8812,10.888,10.8405,10.8473,269232.0
2018-12-17 14:05:00,15.99,16.03,15.98,16.01,71907.0,10.8473,10.8744,10.8405,10.8609,71907.0
2018-12-17 14:10:00,16.01,16.01,15.98,16.0,79859.0,10.8609,10.8609,10.8405,10.8541,79859.0
2018-12-17 14:15:00,16.0,16.01,15.98,15.99,135310.0,10.8541,10.8609,10.8405,10.8473,135310.0
2018-12-17 14:20:00,15.98,16.04,15.98,16.0,119346.0,10.8405,10.8812,10.8405,10.8541,119346.0
2018-12-17 14:25:00,16.0,16.02,15.98,16.0,115218.0,10.8541,10.8676,10.8405,10.8541,115218.0
2018-12-17 14:30:00,16.0,16.02,15.98,16.0,132388.0,10.8541,10.8676,10.8405,10.8541,132388.0
2018-12-17 14:35:00,16.01,16.01,15.94,15.95,220131.0,10.8609,10.8609,10.8134,10.8202,220131.0
2018-12-17 14:40:00,15.94,15.97,15.93,15.93,220957.0,10.8134,10.8337,10.8066,10.8066,220957.0
2018-12-17 14:45:00,15.94,15.96,15.93,15.94,103026.0,10.8134,10.8269,10.8066,10.8134,103026.0
2018-12-17 14:50:00,15.94,15.95,15.87,15.88,148416.0,10.8134,10.8202,10.7659,10.7727,148416.0
2018-12-17 14:55:00,15.88,15.92,15.88,15.91,277285.0,10.7727,10.7998,10.7727,10.793,277285.0
2018-12-17 15:00:00,15.92,15.95,15.9,15.93,128508.0,10.7998,10.8202,10.7862,10.8066,128508.0
2018-12-17 15:05:00,15.93,15.96,15.9,15.9,179762.0,10.8066,10.8269,10.7862,10.7862,179762.0
2018-12-17 15:10:00,15.91,15.98,15.9,15.93,264904.0,10.793,10.8405,10.7862,10.8066,264904.0
2018-12-17 15:15:00,15.93,15.94,15.9,15.93,142031.0,10.8066,10.8134,10.7862,10.8066,142031.0
2018-12-17 15:20:00,15.93,15.93,15.85,15.87,384879.0,10.8066,10.8066,10.7523,10.7659,384879.0
2018-12-17 15:25:00,15.86,15.87,15.82,15.84,206800.0,10.7591,10.7659,10.732,10.7455,206800.0
2018-12-17 15:30:00,15.85,15.85,15.78,15.81,440171.0,10.7523,10.7523,10.7048,10.7252,440171.0
2018-12-17 15:35:00,15.8,15.81,15.76,15.77,370561.0,10.7184,10.7252,10.6913,10.698,370561.0
2018-12-17 15:40:00,15.77,15.78,15.75,15.77,251224.0,10.698,10.7048,10.6845,10.698,251224.0
2018-12-17 15:45:00,15.76,15.8,15.72,15.76,551294.0,10.6913,10.7184,10.6641,10.6913,551294.0
2018-12-17 15:50:00,15.76,15.81,15.75,15.81,445085.0,10.6913,10.7252,10.6845,10.7252,445085.0
2018-12-17 15:55:00,15.8,15.87,15.8,15.84,985235.0,10.7184,10.7659,10.7184,10.7455,985235.0
2018-12-18 09:30:00,15.85,15.9,15.83,15.84,355921.0,10.7523,10.7862,10.7387,10.7455,355921.0
2018-12-18 09:35:00,15.84,15.9,15.8,15.88,161117.0,10.7455,10.7862,10.7184,10.7727,161117.0
2018-12-18 09:40:00,15.88,15.9,15.85,15.89,114205.0,10.7727,10.7862,10.7523,10.7795,114205.0
2018-12-18 09:45:00,15.89,15.96,15.89,15.93,135144.0,10.7795,10.8269,10.7795,10.8066,135144.0
2018-12-18 09:50:00,15.93,15.96,15.89,15.95,266584.0,10.8066,10.8269,10.7795,10.8202,266584.0
2018-12-18 09:55:00,15.96,15.96,15.89,15.91,237824.0,10.8269,10.8269,10.7795,10.793,237824.0
2018-12-18 10:00:00,15.91,15.94,15.9,15.92,176033.0,10.793,10.8134,10.7862,10.7998,176033.0
2018-12-18 10:05:00,15.93,15.95,15.9,15.91,251785.0,10.8066,10.8202,10.7862,10.793,251785.0
2018-12-18 10:10:00,15.92,15.93,15.86,15.88,156110.0,10.7998,10.8066,10.7591,10.7727,156110.0
2018-12-18 10:15:00,15.88,15.9,15.83,15.87,143334.0,10.7727,10.7862,10.7387,10.7659,143334.0
2018-12-18 10:20:00,15.88,15.89,15.85,15.89,169655.0,10.7727,10.7795,10.7523,10.7795,169655.0
2018-12-18 10:25:00,15.89,15.91,15.85,15.91,178403.0,10.7795,10.793,10.7523,10.793,178403.0
2018-12-18 10:30:00,15.91,15.93,15.89,15.92,167832.0,10.793,10.8066,10.7795,10.7998,167832.0
2018-12-18 10:35:00,15.92,15.92,15.85,15.88,273887.0,10.7998,10.7998,10.7523,10.7727,273887.0
2018-12-18 10:40:00,15.88,15.89,15.83,15.87,182595.0,10.7727,10.7795,10.7387,10.7659,182595.0
2018-12-18 10:45:00,15.87,15.87,15.8,15.84,336033.0,10.7659,10.7659,10.7184,10.7455,336033.0
2018-12-18 10:50:00,15.84,15.84,15.79,15.81,165269.0,10.7455,10.7455,10.7116,10.7252,165269.0
2018-12-18 10:55:00,15.81,15.82,15.77,15.77,215511.0,10.7252,10.732,10.698,10.698,215511.0
2018-12-18 11:00:00,15.78,15.8,15.75,15.76,182416.0,10.7048,10.7184,10.6845,10.6913,182416.0
2018-12-18 11:05:00,15.76,15.82,15.76,15.81,117518.0,10.6913,10.732,10.6913,10.7252,117518.0
2018-12-18 11:10:00,15.82,15.84,15.81,15.82,181511.0,10.732,10.7455,10.7252,10.732,181511.0
2018-12-18 11:15:00,15.83,15.84,15.8,15.84,174266.0,10.7387,10.7455,10.7184,10.7455,174266.0
2018-12-18 11:20:00,15.84,15.84,15.72,15.73,464164.0,10.7455,10.7455,10.6641,10.6709,464164.0
2018-12-18 11:25:00,15.72,15.74,15.71,15.73,179948.0,10.6641,10.6777,10.6573,10.6709,179948.0
2018-12-18 11:30:00,15.73,15.77,15.71,15.77,150502.0,10.6709,10.698,10.6573,10.698,150502.0
2018-12-18 11:35:00,15.77,15.8,15.76,15.77,117575.0,10.698,10.7184,10.6913,10.698,117575.0
2018-12-18 11:40:00,15.77,15.77,15.72,15.74,163933.0,10.698,10.698,10.6641,10.6777,163933.0
2018-12-18 11:45:00,15.74,15.79,15.73,15.78,186114.0,10.6777,10.7116,10.6709,10.7048,186114.0
2018-12-18 11:50:00,15.79,15.79,15.75,15.75,100682.0,10.7116,10.7116,10.6845,10.6845,100682.0
2018-12-18 11:55:00,15.75,15.77,15.73,15.74,169693.0,10.6845,10.698,10.6709,10.6777,169693.0
2018-12-18 12:00:00,15.73,15.78,15.73,15.75,151142.0,10.6709,10.7048,10.6709,10.6845,151142.0
2018-12-18 12:05:00,15.75,15.8,15.75,15.8,100945.0,10.6845,10.7184,10.6845,10.7184,100945.0
2018-12-18 12:10:00,15.8,15.82,15.77,15.77,138942.0,10.7184,10.732,10.698,10.698,138942.0
2018-12-18 12:15:00,15.77,15.81,15.77,15.79,127415.0,10.698,10.7252,10.698,10.7116,127415.0
2018-12-18 12:20:00,15.8,15.81,15.79,15.8,66967.0,10.7184,10.7252,10.7116,10.7184,66967.0
2018-12-18 12:25:00,15.81,15.82,15.79,15.79,79270.0,10.7252,10.732,10.7116,10.7116,79270.0
2018-12-18 12:30:00,15.79,15.82,15.77,15.79,96371.0,10.7116,10.732,10.698,10.7116,96371.0
2018-12-18 12:35:00,15.79,15.81,15.78,15.8,57729.0,10.7116,10.7252,10.7048,10.7184,57729.0
2018-12-18 12:40:00,15.81,15.82,15.8,15.81,93068.0,10.7252,10.732,10.7184,10.7252,93068.0
2018-12-18 12:45:00,15.81,15.83,15.78,15.81,115376.0,10.7252,10.7387,10.7048,10.7252,115376.0
2018-12-18 12:50:00,15.81,15.82,15.78,15.82,141359.0,10.7252,10.732,10.7048,10.732,141359.0
2018-12-18 12:55:00,15.82,15.82,15.77,15.79,76022.0,10.732,10.732,10.698,10.7116,76022.0
2018-12-18 13:00:00,15.78,15.79,15.76,15.78,94888.0,10.7048,10.7116,10.6913,10.7048,94888.0
2018-12-18 13:05:00,15.78,15.79,15.76,15.76,51606.0,10.7048,10.7116,10.6913,10.6913,51606.0
2018-12-18 13:10:00,15.77,15.78,15.76,15.76,122669.0,10.698,10.7048,10.6913,10.6913,122669.0
2018-12-18 13:15:00,15.76,15.76,15.73,15.75,106174.0,10.6913,10.6913,10.6709,10.6845,106174.0
2018-12-18 13:20:00,15.75,15.76,15.73,15.75,78810.0,10.6845,10.6913,10.6709,10.6845,78810.0
2018-12-18 13:25:00,15.75,15.76,15.73,15.75,140035.0,10.6845,10.6913,10.6709,10.6845,140035.0
2018-12-18 13:30:00,15.74,15.75,15.71,15.74,174033.0,10.6777,10.6845,10.6573,10.6777,174033.0
2018-12-18 13:35:00,15.74,15.75,15.73,15.73,87224.0,10.6777,10.6845,10.6709,10.6709,87224.0
2018-12-18 13:40:00,15.73,15.74,15.71,15.71,62261.0,10.6709,10.6777,10.6573,10.6573,62261.0
2018-12-18 13:45:00,15.71,15.73,15.7,15.71,76630.0,10.6573,10.6709,10.6506,10.6573,76630.0
2018-12-18 13:50:00,15.71,15.71,15.65,15.68,130947.0,10.6573,10.6573,10.6166,10.637,130947.0
2018-12-18 13:55:00,15.68,15.69,15.64,15.66,131529.0,10.637,10.6438,10.6099,10.6234,131529.0
2018-12-18 14:00:00,15.66,15.69,15.65,15.69,110819.0,10.6234,10.6438,10.6166,10.6438,110819.0
2018-12-18 14:05:00,15.69,15.69,15.65,15.69,88053.0,10.6438,10.6438,10.6166,10.6438,88053.0
2018-12-18 14:10:00,15.68,15.69,15.65,15.66,116027.0,10.637,10.6438,10.6166,10.6234,116027.0
2018-12-18 14:15:00,15.66,15.67,15.62,15.65,99460.0,10.6234,10.6302,10.5963,10.6166,99460.0
2018-12-18 14:20:00,15.65,15.66,15.63,15.63,100755.0,10.6166,10.6234,10.6031,10.6031,100755.0
2018-12-18 14:25:00,15.63,15.65,15.62,15.65,79153.0,10.6031,10.6166,10.5963,10.6166,79153.0
2018-12-18 14:30:00,15.65,15.67,15.6,15.6,154118.0,10.6166,10.6302,10.5827,10.5827,154118.0
2018-12-18 14:35:00,15.6,15.63,15.58,15.63,140273.0,10.5827,10.6031,10.5692,10.6031,140273.0
2018-12-18 14:40:00,15.63,15.63,15.52,15.53,195801.0,10.6031,10.6031,10.5285,10.5352,195801.0
2018-12-18 14:45:00,15.54,15.58,15.53,15.58,112018.0,10.542,10.5692,10.5352,10.5692,112018.0
2018-12-18 14:50:00,15.58,15.58,15.53,15.56,188750.0,10.5692,10.5692,10.5352,10.5556,188750.0
2018-12-18 14:55:00,15.55,15.56,15.51,15.52,389330.0,10.5488,10.5556,10.5217,10.5285,389330.0
2018-12-18 15:00:00,15.52,15.54,15.49,15.49,401307.0,10.5285,10.542,10.5081,10.5081,401307.0
2018-12-18 15:05:00,15.49,15.5,15.45,15.48,326601.0,10.5081,10.5149,10.481,10.5013,326601.0
2018-12-18 15:10:00,15.48,15.53,15.46,15.51,142620.0,10.5013,10.5352,10.4877,10.5217,142620.0
2018-12-18 15:15:00,15.51,15.53,15.49,15.52,159176.0,10.5217,10.5352,10.5081,10.5285,159176.0
2018-12-18 15:20:00,15.52,15.53,15.49,15.5,192403.0,10.5285,10.5352,10.5081,10.5149,192403.0
2018-12-18 15:25:00,15.5,15.53,15.49,15.5,286016.0,10.5149,10.5352,10.5081,10.5149,286016.0
2018-12-18 15:30:00,15.5,15.55,15.48,15.54,379393.0,10.5149,10.5488,10.5013,10.542,379393.0
2018-12-18 15:35:00,15.54,15.57,15.53,15.56,307869.0,10.542,10.5624,10.5352,10.5556,307869.0
2018-12-18 15:40:00,15.56,15.59,15.55,15.57,368768.0,10.5556,10.5759,10.5488,10.5624,368768.0
2018-12-18 15:45:00,15.57,15.67,15.56,15.65,811476.0,10.5624,10.6302,10.5556,10.6166,811476.0
2018-12-18 15:50:00,15.65,15.66,15.62,15.64,730094.0,10.6166,10.6234,10.5963,10.6099,730094.0
2018-12-18 15:55:00,15.64,15.64,15.53,15.53,1054376.0,10.6099,10.6099,10.5352,10.5352,1054376.0
2018-12-19 09:30:00,15.58,15.62,15.5,15.54,415720.0,10.5692,10.5963,10.5149,10.542,415720.0
2018-12-19 09:35:00,15.54,15.54,15.46,15.46,225442.0,10.542,10.542,10.4877,10.4877,225442.0
2018-12-19 09:40:00,15.46,15.55,15.43,15.53,263490.0,10.4877,10.5488,10.4674,10.5352,263490.0
2018-12-19 09:45:00,15.53,15.59,15.49,15.59,247439.0,10.5352,10.5759,10.5081,10.5759,247439.0
2018-12-19 09:50:00,15.59,15.69,15.58,15.66,379135.0,10.5759,10.6438,10.5692,10.6234,379135.0
2018-12-19 09:55:00,15.67,15.75,15.63,15.64,298269.0,10.6302,10.6845,10.6031,10.6099,298269.0
2018-12-19 10:00:00,15.65,15.75,15.65,15.74,186293.0,10.6166,10.6845,10.6166,10.6777,186293.0
2018-12-19 10:05:00,15.73,15.78,15.71,15.78,204999.0,10.6709,10.7048,10.6573,10.7048,204999.0
2018-12-19 10:10:00,15.78,15.85,15.72,15.82,420676.0,10.7048,10.7523,10.6641,10.732,420676.0
2018-12-19 10:15:00,15.82,15.84,15.77,15.78,258466.0,10.732,10.7455,10.698,10.7048,258466.0
2018-12-19 10:20:00,15.77,15.8,15.75,15.76,131697.0,10.698,10.7184,10.6845,10.6913,131697.0
2018-12-19 10:25:00,15.76,15.8,15.75,15.8,97644.0,10.6913,10.7184,10.6845,10.7184,97644.0
2018-12-19 10:30:00,15.8,15.85,15.76,15.79,158771.0,10.7184,10.7523,10.6913,10.7116,158771.0
2018-12-19 10:35:00,15.8,15.85,15.79,15.85,61362.0,10.7184,10.7523,10.7116,10.7523,61362.0
2018-12-19 10:40:00,15.84,15.87,15.82,15.83,110929.0,10.7455,10.7659,10.732,10.7387,110929.0
2018-12-19 10:45:00,15.83,15.85,15.78,15.79,132558.0,10.7387,10.7523,10.7048,10.7116,132558.0
2018-12-19 10:50:00,15.79,15.82,15.78,15.8,223136.0,10.7116,10.732,10.7048,10.7184,223136.0
2018-12-19 10:55:00,15.81,15.83,15.79,15.81,167820.0,10.7252,10.7387,10.7116,10.7252,167820.0
2018-12-19 11:00:00,15.81,15.82,15.78,15.79,274675.0,10.7252,10.732,10.7048,10.7116,274675.0
2018-12-19 11:05:00,15.79,15.85,15.78,15.83,145710.0,10.7116,10.7523,10.7048,10.7387,145710.0
2018-12-19 11:10:00,15.83,15.88,15.82,15.84,114231.0,10.7387,10.7727,10.732,10.7455,114231.0
2018-12-19 11:15:00,15.84,15.87,15.81,15.83,267955.0,10.7455,10.7659,10.7252,10.7387,267955.0
2018-12-19 11:20:00,15.84,15.86,15.82,15.84,171063.0,10.7455,10.7591,10.732,10.7455,171063.0
2018-12-19 11:25:00,15.84,15.87,15.82,15.85,187726.0,10.7455,10.7659,10.732,10.7523,187726.0
2018-12-19 11:30:00,15.85,15.85,15.8,15.82,78132.0,10.7523,10.7523,10.7184,10.732,78132.0
2018-12-19 11:35:00,15.82,15.84,15.8,15.83,81283.0,10.732,10.7455,10.7184,10.7387,81283.0
2018-12-19 11:40:00,15.83,15.85,15.82,15.83,67778.0,10.7387,10.7523,10.732,10.7387,67778.0
2018-12-19 11:45:00,15.84,15.85,15.82,15.84,78253.0,10.7455,10.7523,10.732,10.7455,78253.0
2018-12-19 11:50:00,15.84,15.91,15.84,15.9,268906.0,10.7455,10.793,10.7455,10.7862,268906.0
2018-12-19 11:55:00,15.9,15.96,15.88,15.95,411355.0,10.7862,10.8269,10.7727,10.8202,411355.0
2018-12-19 12:00:00,15.95,15.97,15.93,15.96,414587.0,10.8202,10.8337,10.8066,10.8269,414587.0
2018-12-19 12:05:00,15.97,15.99,15.94,15.98,93565.0,10.8337,10.8473,10.8134,10.8405,93565.0
2018-12-19 12:10:00,15.98,16.01,15.97,16.0,105053.0,10.8405,10.8609,10.8337,10.8541,105053.0
2018-12-19 12:15:00,16.0,16.0,15.95,15.98,89950.0,10.8541,10.8541,10.8202,10.8405,89950.0
2018-12-19 12:20:00,15.98,16.01,15.96,16.01,152059.0,10.8405,10.8609,10.8269,10.8609,152059.0
2018-12-19 12:25:00,16.01,16.02,15.97,16.0,138943.0,10.8609,10.8676,10.8337,10.8541,138943.0
2018-12-19 12:30:00,16.01,16.01,15.99,15.99,134613.0,10.8609,10.8609,10.8473,10.8473,134613.0
2018-12-19 12:35:00,15.99,16.01,15.98,16.0,97408.0,10.8473,10.8609,10.8405,10.8541,97408.0
2018-12-19 12:40:00,16.0,16.01,15.99,16.0,100411.0,10.8541,10.8609,10.8473,10.8541,100411.0
2018-12-19 12:45:00,16.0,16.01,15.96,15.99,206128.0,10.8541,10.8609,10.8269,10.8473,206128.0
2018-12-19 12:50:00,15.99,15.99,15.95,15.95,151798.0,10.8473,10.8473,10.8202,10.8202,151798.0
2018-12-19 12:55:00,15.95,15.97,15.93,15.95,133045.0,10.8202,10.8337,10.8066,10.8202,133045.0
2018-12-19 13:00:00,15.95,15.97,15.92,15.94,169324.0,10.8202,10.8337,10.7998,10.8134,169324.0
2018-12-19 13:05:00,15.94,15.94,15.92,15.93,66411.0,10.8134,10.8134,10.7998,10.8066,66411.0
2018-12-19 13:10:00,15.93,15.94,15.92,15.94,91147.0,10.8066,10.8134,10.7998,10.8134,91147.0
2018-12-19 13:15:00,15.94,15.94,15.91,15.92,159686.0,10.8134,10.8134,10.793,10.7998,159686.0
2018-12-19 13:20:00,15.92,15.92,15.86,15.88,217741.0,10.7998,10.7998,10.7591,10.7727,217741.0
2018-12-19 13:25:00,15.88,15.89,15.85,15.86,189791.0,10.7727,10.7795,10.7523,10.7591,189791.0
2018-12-19 13:30:00,15.87,15.88,15.85,15.88,232065.0,10.7659,10.7727,10.7523,10.7727,232065.0
2018-12-19 13:35:00,15.88,15.9,15.87,15.89,90979.0,10.7727,10.7862,10.7659,10.7795,90979.0
2018-12-19 13:40:00,15.89,15.89,15.87,15.89,225363.0,10.7795,10.7795,10.7659,10.7795,225363.0
2018-12-19 13:45:00,15.89,15.91,15.88,15.91,70016.0,10.7795,10.793,10.7727,10.793,70016.0
2018-12-19 13:50:00,15.91,15.93,15.89,15.9,230291.0,10.793,10.8066,10.7795,10.7862,230291.0
2018-12-19 13:55:00,15.91,16.0,15.9,15.97,201342.0,10.793,10.8541,10.7862,10.8337,201342.0
2018-12-19 14:00:00,15.97,16.0,15.75,15.77,470203.0,10.8337,10.8541,10.6845,10.698,470203.0
2018-12-19 14:05:00,15.78,15.84,15.75,15.79,276070.0,10.7048,10.7455,10.6845,10.7116,276070.0
2018-12-19 14:10:00,15.8,15.81,15.72,15.76,243916.0,10.7184,10.7252,10.6641,10.6913,243916.0
2018-12-19 14:15:00,15.75,15.86,15.73,15.84,189046.0,10.6845,10.7591,10.6709,10.7455,189046.0
2018-12-19 14:20:00,15.83,15.86,15.77,15.8,251953.0,10.7387,10.7591,10.698,10.7184,251953.0
2018-12-19 14:25:00,15.8,15.81,15.76,15.79,324930.0,10.7184,10.7252,10.6913,10.7116,324930.0
2018-12-19 14:30:00,15.79,15.83,15.75,15.75,307638.0,10.7116,10.7387,10.6845,10.6845,307638.0
2018-12-19 14:35:00,15.76,15.81,15.73,15.75,209535.0,10.6913,10.7252,10.6709,10.6845,209535.0
2018-12-19 14:40:00,15.74,15.75,15.6,15.6,268982.0,10.6777,10.6845,10.5827,10.5827,268982.0
2018-12-19 14:45:00,15.61,15.67,15.59,15.67,267620.0,10.5895,10.6302,10.5759,10.6302,267620.0
2018-12-19 14:50:00,15.67,15.67,15.57,15.6,279256.0,10.6302,10.6302,10.5624,10.5827,279256.0
2018-12-19 14:55:00,15.6,15.6,15.49,15.54,317412.0,10.5827,10.5827,10.5081,10.542,317412.0
2018-12-19 15:00:00,15.54,15.54,15.42,15.45,473370.0,10.542,10.542,10.4606,10.481,473370.0
2018-12-19 15:05:00,15.45,15.5,15.39,15.46,391387.0,10.481,10.5149,10.4403,10.4877,391387.0
2018-12-19 15:10:00,15.46,15.55,15.42,15.55,346971.0,10.4877,10.5488,10.4606,10.5488,346971.0
2018-12-19 15:15:00,15.55,15.55,15.49,15.53,383260.0,10.5488,10.5488,10.5081,10.5352,383260.0
2018-12-19 15:20:00,15.53,15.6,15.48,15.58,379654.0,10.5352,10.5827,10.5013,10.5692,379654.0
2018-12-19 15:25:00,15.59,15.59,15.49,15.49,318623.0,10.5759,10.5759,10.5081,10.5081,318623.0
2018-12-19 15:30:00,15.49,15.57,15.47,15.57,357941.0,10.5081,10.5624,10.4945,10.5624,357941.0
2018-12-19 15:35:00,15.56,15.57,15.51,15.57,416636.0,10.5556,10.5624,10.5217,10.5624,416636.0
2018-12-19 15:40:00,15.56,15.57,15.49,15.54,319350.0,10.5556,10.5624,10.5081,10.542,319350.0
2018-12-19 15:45:00,15.54,15.58,15.52,15.58,362075.0,10.542,10.5692,10.5285,10.5692,362075.0
2018-12-19 15:50:00,15.57,15.61,15.55,15.6,304892.0,10.5624,10.5895,10.5488,10.5827,304892.0
2018-12-19 15:55:00,15.59,15.63,15.57,15.58,651555.0,10.5759,10.6031,10.5624,10.5692,651555.0
2018-12-20 09:30:00,15.57,15.64,15.46,15.61,493416.0,10.5624,10.6099,10.4877,10.5895,493416.0
2018-12-20 09:35:00,15.61,15.65,15.58,15.62,331402.0,10.5895,10.6166,10.5692,10.5963,331402.0
2018-12-20 09:40:00,15.61,15.62,15.52,15.54,204405.0,10.5895,10.5963,10.5285,10.542,204405.0
2018-12-20 09:45:00,15.55,15.61,15.53,15.57,239175.0,10.5488,10.5895,10.5352,10.5624,239175.0
2018-12-20 09:50:00,15.58,15.69,15.57,15.67,248605.0,10.5692,10.6438,10.5624,10.6302,248605.0
2018-12-20 09:55:00,15.67,15.71,15.66,15.68,199052.0,10.6302,10.6573,10.6234,10.637,199052.0
2018-12-20 10:00:00,15.68,15.71,15.63,15.64,140740.0,10.637,10.6573,10.6031,10.6099,140740.0
2018-12-20 10:05:00,15.64,15.75,15.64,15.75,441596.0,10.6099,10.6845,10.6099,10.6845,441596.0
2018-12-20 10:10:00,15.75,15.79,15.71,15.72,258373.0,10.6845,10.7116,10.6573,10.6641,258373.0
2018-12-20 10:15:00,15.71,15.74,15.66,15.67,177384.0,10.6573,10.6777,10.6234,10.6302,177384.0
2018-12-20 10:20:00,15.67,15.67,15.62,15.64,406001.0,10.6302,10.6302,10.5963,10.6099,406001.0
2018-12-20 10:25:00,15.64,15.7,15.62,15.7,230768.0,10.6099,10.6506,10.5963,10.6506,230768.0
2018-12-20 10:30:00,15.69,15.74,15.68,15.69,264185.0,10.6438,10.6777,10.637,10.6438,264185.0
2018-12-20 10:35:00,15.69,15.74,15.68,15.71,306900.0,10.6438,10.6777,10.637,10.6573,306900.0
2018-12-20 10:40:00,15.72,15.78,15.71,15.77,414221.0,10.6641,10.7048,10.6573,10.698,414221.0
2018-12-20 10:45:00,15.77,15.79,15.73,15.75,209551.0,10.698,10.7116,10.6709,10.6845,209551.0
2018-12-20 10:50:00,15.75,15.77,15.69,15.71,194232.0,10.6845,10.698,10.6438,10.6573,194232.0
2018-12-20 10:55:00,15.71,15.72,15.65,15.7,258061.0,10.6573,10.6641,10.6166,10.6506,258061.0
2018-12-20 11:00:00,15.7,15.7,15.65,15.69,210216.0,10.6506,10.6506,10.6166,10.6438,210216.0
2018-12-20 11:05:00,15.69,15.7,15.63,15.66,260591.0,10.6438,10.6506,10.6031,10.6234,260591.0
2018-12-20 11:10:00,15.66,15.67,15.6,15.61,157626.0,10.6234,10.6302,10.5827,10.5895,157626.0
2018-12-20 11:15:00,15.61,15.65,15.6,15.65,164877.0,10.5895,10.6166,10.5827,10.6166,164877.0
2018-12-20 11:20:00,15.64,15.65,15.59,15.59,325218.0,10.6099,10.6166,10.5759,10.5759,325218.0
2018-12-20 11:25:00,15.6,15.62,15.57,15.62,325342.0,10.5827,10.5963,10.5624,10.5963,325342.0
2018-12-20 11:30:00,15.62,15.63,15.57,15.59,337476.0,10.5963,10.6031,10.5624,10.5759,337476.0
2018-12-20 11:35:00,15.59,15.6,15.54,15.56,226470.0,10.5759,10.5827,10.542,10.5556,226470.0
2018-12-20 11:40:00,15.56,15.59,15.53,15.59,290976.0,10.5556,10.5759,10.5352,10.5759,290976.0
2018-12-20 11:45:00,15.59,15.6,15.52,15.52,161785.0,10.5759,10.5827,10.5285,10.5285,161785.0
2018-12-20 11:50:00,15.53,15.54,15.45,15.51,265690.0,10.5352,10.542,10.481,10.5217,265690.0
2018-12-20 11:55:00,15.51,15.56,15.48,15.51,444824.0,10.5217,10.5556,10.5013,10.5217,444824.0
2018-12-20 12:00:00,15.51,15.55,15.49,15.54,311190.0,10.5217,10.5488,10.5081,10.542,311190.0
2018-12-20 12:05:00,15.54,15.59,15.51,15.55,374693.0,10.542,10.5759,10.5217,10.5488,374693.0
2018-12-20 12:10:00,15.56,15.57,15.54,15.55,604111.0,10.5556,10.5624,10.542,10.5488,604111.0
2018-12-20 12:15:00,15.55,15.57,15.48,15.56,524522.0,10.5488,10.5624,10.5013,10.5556,524522.0
2018-12-20 12:20:00,15.56,15.62,15.54,15.61,397803.0,10.5556,10.5963,10.542,10.5895,397803.0
2018-12-20 12:25:00,15.62,15.65,15.59,15.63,400541.0,10.5963,10.6166,10.5759,10.6031,400541.0
2018-12-20 12:30:00,15.62,15.64,15.58,15.6,184408.0,10.5963,10.6099,10.5692,10.5827,184408.0
2018-12-20 12:35:00,15.6,15.6,15.54,15.55,142201.0,10.5827,10.5827,10.542,10.5488,142201.0
2018-12-20 12:40:00,15.54,15.56,15.51,15.53,326823.0,10.542,10.5556,10.5217,10.5352,326823.0
2018-12-20 12:45:00,15.52,15.55,15.51,15.52,211450.0,10.5285,10.5488,10.5217,10.5285,211450.0
2018-12-20 12:50:00,15.52,15.54,15.48,15.49,182512.0,10.5285,10.542,10.5013,10.5081,182512.0
2018-12-20 12:55:00,15.49,15.54,15.46,15.53,245839.0,10.5081,10.542,10.4877,10.5352,245839.0
2018-12-20 13:00:00,15.53,15.53,15.48,15.5,140249.0,10.5352,10.5352,10.5013,10.5149,140249.0
2018-12-20 13:05:00,15.5,15.53,15.46,15.47,239273.0,10.5149,10.5352,10.4877,10.4945,239273.0
2018-12-20 13:10:00,15.47,15.52,15.46,15.51,102520.0,10.4945,10.5285,10.4877,10.5217,102520.0
2018-12-20 13:15:00,15.5,15.53,15.49,15.51,98528.0,10.5149,10.5352,10.5081,10.5217,98528.0
2018-12-20 13:20:00,15.51,15.54,15.47,15.51,156733.0,10.5217,10.542,10.4945,10.5217,156733.0
2018-12-20 13:25:00,15.51,15.53,15.49,15.5,114041.0,10.5217,10.5352,10.5081,10.5149,114041.0
2018-12-20 13:30:00,15.5,15.52,15.47,15.49,211924.0,10.5149,10.5285,10.4945,10.5081,211924.0
2018-12-20 13:35:00,15.48,15.52,15.47,15.51,115478.0,10.5013,10.5285,10.4945,10.5217,115478.0
2018-12-20 13:40:00,15.5,15.51,15.44,15.5,192462.0,10.5149,10.5217,10.4742,10.5149,192462.0
2018-12-20 13:45:00,15.5,15.53,15.49,15.51,275864.0,10.5149,10.5352,10.5081,10.5217,275864.0
2018-12-20 13:50:00,15.51,15.51,15.45,15.49,173052.0,10.5217,10.5217,10.481,10.5081,173052.0
2018-12-20 13:55:00,15.49,15.49,15.44,15.46,123790.0,10.5081,10.5081,10.4742,10.4877,123790.0
2018-12-20 14:00:00,15.46,15.47,15.37,15.42,239951.0,10.4877,10.4945,10.4267,10.4606,239951.0
2018-12-20 14:05:00,15.42,15.44,15.39,15.42,236590.0,10.4606,10.4742,10.4403,10.4606,236590.0
2018-12-20 14:10:00,15.41,15.43,15.36,15.43,259660.0,10.4538,10.4674,10.4199,10.4674,259660.0
2018-12-20 14:15:00,15.43,15.44,15.37,15.38,315459.0,10.4674,10.4742,10.4267,10.4335,315459.0
2018-12-20 14:20:00,15.38,15.45,15.38,15.44,281183.0,10.4335,10.481,10.4335,10.4742,281183.0
2018-12-20 14:25:00,15.44,15.49,15.42,15.48,340749.0,10.4742,10.5081,10.4606,10.5013,340749.0
2018-12-20 14:30:00,15.48,15.52,15.48,15.52,169666.0,10.5013,10.5285,10.5013,10.5285,169666.0
2018-12-20 14:35:00,15.52,15.59,15.51,15.53,174194.0,10.5285,10.5759,10.5217,10.5352,174194.0
2018-12-20 14:40:00,15.53,15.62,15.52,15.59,418304.0,10.5352,10.5963,10.5285,10.5759,418304.0
2018-12-20 14:45:00,15.6,15.66,15.59,15.65,274047.0,10.5827,10.6234,10.5759,10.6166,274047.0
2018-12-20 14:50:00,15.64,15.64,15.57,15.59,266685.0,10.6099,10.6099,10.5624,10.5759,266685.0
2018-12-20 14:55:00,15.59,15.6,15.54,15.58,283519.0,10.5759,10.5827,10.542,10.5692,283519.0
2018-12-20 15:00:00,15.58,15.58,15.5,15.52,388219.0,10.5692,10.5692,10.5149,10.5285,388219.0
2018-12-20 15:05:00,15.51,15.54,15.47,15.53,323668.0,10.5217,10.542,10.4945,10.5352,323668.0
2018-12-20 15:10:00,15.53,15.6,15.52,15.6,309345.0,10.5352,10.5827,10.5285,10.5827,309345.0
2018-12-20 15:15:00,15.6,15.6,15.57,15.57,270503.0,10.5827,10.5827,10.5624,10.5624,270503.0
2018-12-20 15:20:00,15.58,15.64,15.55,15.63,357182.0,10.5692,10.6099,10.5488,10.6031,357182.0
2018-12-20 15:25:00,15.62,15.63,15.55,15.56,296410.0,10.5963,10.6031,10.5488,10.5556,296410.0
2018-12-20 15:30:00,15.56,15.6,15.54,15.57,387598.0,10.5556,10.5827,10.542,10.5624,387598.0
2018-12-20 15:35:00,15.57,15.61,15.56,15.57,318554.0,10.5624,10.5895,10.5556,10.5624,318554.0
2018-12-20 15:40:00,15.57,15.58,15.51,15.52,591483.0,10.5624,10.5692,10.5217,10.5285,591483.0
2018-12-20 15:45:00,15.51,15.54,15.48,15.5,604277.0,10.5217,10.542,10.5013,10.5149,604277.0
2018-12-20 15:50:00,15.51,15.51,15.47,15.49,726489.0,10.5217,10.5217,10.4945,10.5081,726489.0
2018-12-20 15:55:00,15.48,15.57,15.48,15.55,1806507.0,10.5013,10.5624,10.5013,10.5488,1806507.0
2018-12-21 09:30:00,15.43,15.62,15.42,15.59,3491630.0,10.4674,10.5963,10.4606,10.5759,3491630.0
2018-12-21 09:35:00,15.59,15.71,15.58,15.66,172356.0,10.5759,10.6573,10.5692,10.6234,172356.0
2018-12-21 09:40:00,15.67,15.72,15.65,15.7,160648.0,10.6302,10.6641,10.6166,10.6506,160648.0
2018-12-21 09:45:00,15.71,15.72,15.65,15.68,128063.0,10.6573,10.6641,10.6166,10.637,128063.0
2018-12-21 09:50:00,15.68,15.71,15.64,15.67,147720.0,10.637,10.6573,10.6099,10.6302,147720.0
2018-12-21 09:55:00,15.68,15.75,15.67,15.74,90658.0,10.637,10.6845,10.6302,10.6777,90658.0
2018-12-21 10:00:00,15.73,15.76,15.69,15.73,129612.0,10.6709,10.6913,10.6438,10.6709,129612.0
2018-12-21 10:05:00,15.74,15.75,15.68,15.72,158408.0,10.6777,10.6845,10.637,10.6641,158408.0
2018-12-21 10:10:00,15.72,15.88,15.71,15.86,273163.0,10.6641,10.7727,10.6573,10.7591,273163.0
2018-12-21 10:15:00,15.86,15.94,15.84,15.86,229948.0,10.7591,10.8134,10.7455,10.7591,229948.0
2018-12-21 10:20:00,15.85,15.9,15.85,15.85,169058.0,10.7523,10.7862,10.7523,10.7523,169058.0
2018-12-21 10:25:00,15.85,15.86,15.79,15.83,194446.0,10.7523,10.7591,10.7116,10.7387,194446.0
2018-12-21 10:30:00,15.83,15.86,15.82,15.85,94504.0,10.7387,10.7591,10.732,10.7523,94504.0
2018-12-21 10:35:00,15.85,15.85,15.79,15.79,106443.0,10.7523,10.7523,10.7116,10.7116,106443.0
2018-12-21 10:40:00,15.79,15.8,15.72,15.73,302848.0,10.7116,10.7184,10.6641,10.6709,302848.0
2018-12-21 10:45:00,15.73,15.8,15.72,15.77,151752.0,10.6709,10.7184,10.6641,10.698,151752.0
2018-12-21 10:50:00,15.76,15.79,15.73,15.78,193957.0,10.6913,10.7116,10.6709,10.7048,193957.0
2018-12-21 10:55:00,15.78,15.83,15.75,15.81,177974.0,10.7048,10.7387,10.6845,10.7252,177974.0
2018-12-21 11:00:00,15.82,15.85,15.77,15.8,143986.0,10.732,10.7523,10.698,10.7184,143986.0
2018-12-21 11:05:00,15.8,15.83,15.71,15.71,248584.0,10.7184,10.7387,10.6573,10.6573,248584.0
2018-12-21 11:10:00,15.72,15.77,15.69,15.71,181259.0,10.6641,10.698,10.6438,10.6573,181259.0
2018-12-21 11:15:00,15.72,15.75,15.68,15.7,278377.0,10.6641,10.6845,10.637,10.6506,278377.0
2018-12-21 11:20:00,15.71,15.77,15.7,15.77,201870.0,10.6573,10.698,10.6506,10.698,201870.0
2018-12-21 11:25:00,15.77,15.83,15.74,15.83,235684.0,10.698,10.7387,10.6777,10.7387,235684.0
2018-12-21 11:30:00,15.83,15.84,15.78,15.8,220353.0,10.7387,10.7455,10.7048,10.7184,220353.0
2018-12-21 11:35:00,15.81,15.82,15.77,15.78,160470.0,10.7252,10.732,10.698,10.7048,160470.0
2018-12-21 11:40:00,15.77,15.81,15.75,15.79,190701.0,10.698,10.7252,10.6845,10.7116,190701.0
2018-12-21 11:45:00,15.8,15.81,15.75,15.76,170992.0,10.7184,10.7252,10.6845,10.6913,170992.0
2018-12-21 11:50:00,15.76,15.84,15.76,15.8,160346.0,10.6913,10.7455,10.6913,10.7184,160346.0
2018-12-21 11:55:00,15.8,15.82,15.74,15.76,167561.0,10.7184,10.732,10.6777,10.6913,167561.0
2018-12-21 12:00:00,15.76,15.77,15.72,15.75,171023.0,10.6913,10.698,10.6641,10.6845,171023.0
2018-12-21 12:05:00,15.75,15.76,15.71,15.73,149731.0,10.6845,10.6913,10.6573,10.6709,149731.0
2018-12-21 12:10:00,15.73,15.75,15.68,15.69,209550.0,10.6709,10.6845,10.637,10.6438,209550.0
2018-12-21 12:15:00,15.7,15.72,15.63,15.66,221499.0,10.6506,10.6641,10.6031,10.6234,221499.0
2018-12-21 12:20:00,15.66,15.68,15.64,15.66,231042.0,10.6234,10.637,10.6099,10.6234,231042.0
2018-12-21 12:25:00,15.65,15.66,15.57,15.59,265851.0,10.6166,10.6234,10.5624,10.5759,265851.0
2018-12-21 12:30:00,15.59,15.65,15.55,15.64,292016.0,10.5759,10.6166,10.5488,10.6099,292016.0
2018-12-21 12:35:00,15.64,15.68,15.62,15.68,183428.0,10.6099,10.637,10.5963,10.637,183428.0
2018-12-21 12:40:00,15.68,15.69,15.65,15.67,173714.0,10.637,10.6438,10.6166,10.6302,173714.0
2018-12-21 12:45:00,15.68,15.72,15.66,15.66,369347.0,10.637,10.6641,10.6234,10.6234,369347.0
2018-12-21 12:50:00,15.66,15.67,15.6,15.6,249069.0,10.6234,10.6302,10.5827,10.5827,249069.0
2018-12-21 12:55:00,15.6,15.65,15.59,15.63,191354.0,10.5827,10.6166,10.5759,10.6031,191354.0
2018-12-21 13:00:00,15.64,15.67,15.61,15.63,133189.0,10.6099,10.6302,10.5895,10.6031,133189.0
2018-12-21 13:05:00,15.64,15.64,15.58,15.62,156288.0,10.6099,10.6099,10.5692,10.5963,156288.0
2018-12-21 13:10:00,15.62,15.63,15.56,15.59,337985.0,10.5963,10.6031,10.5556,10.5759,337985.0
2018-12-21 13:15:00,15.59,15.6,15.55,15.57,125497.0,10.5759,10.5827,10.5488,10.5624,125497.0
2018-12-21 13:20:00,15.56,15.62,15.55,15.61,149508.0,10.5556,10.5963,10.5488,10.5895,149508.0
2018-12-21 13:25:00,15.61,15.64,15.59,15.61,149874.0,10.5895,10.6099,10.5759,10.5895,149874.0
2018-12-21 13:30:00,15.61,15.7,15.6,15.69,169589.0,10.5895,10.6506,10.5827,10.6438,169589.0
2018-12-21 13:35:00,15.69,15.72,15.67,15.68,151749.0,10.6438,10.6641,10.6302,10.637,151749.0
2018-12-21 13:40:00,15.68,15.71,15.66,15.71,143495.0,10.637,10.6573,10.6234,10.6573,143495.0
2018-12-21 13:45:00,15.7,15.71,15.65,15.67,113091.0,10.6506,10.6573,10.6166,10.6302,113091.0
2018-12-21 13:50:00,15.67,15.69,15.63,15.66,102771.0,10.6302,10.6438,10.6031,10.6234,102771.0
2018-12-21 13:55:00,15.66,15.69,15.65,15.68,180569.0,10.6234,10.6438,10.6166,10.637,180569.0
2018-12-21 14:00:00,15.68,15.7,15.65,15.65,250481.0,10.637,10.6506,10.6166,10.6166,250481.0
2018-12-21 14:05:00,15.66,15.66,15.62,15.64,185050.0,10.6234,10.6234,10.5963,10.6099,185050.0
2018-12-21 14:10:00,15.64,15.67,15.59,15.6,277773.0,10.6099,10.6302,10.5759,10.5827,277773.0
2018-12-21 14:15:00,15.61,15.66,15.6,15.65,201875.0,10.5895,10.6234,10.5827,10.6166,201875.0
2018-12-21 14:20:00,15.66,15.67,15.63,15.64,156095.0,10.6234,10.6302,10.6031,10.6099,156095.0
2018-12-21 14:25:00,15.64,15.66,15.6,15.62,233842.0,10.6099,10.6234,10.5827,10.5963,233842.0
2018-12-21 14:30:00,15.62,15.64,15.6,15.6,177626.0,10.5963,10.6099,10.5827,10.5827,177626.0
2018-12-21 14:35:00,15.61,15.65,15.6,15.64,287639.0,10.5895,10.6166,10.5827,10.6099,287639.0
2018-12-21 14:40:00,15.64,15.65,15.57,15.57,168941.0,10.6099,10.6166,10.5624,10.5624,168941.0
2018-12-21 14:45:00,15.58,15.61,15.58,15.61,159814.0,10.5692,10.5895,10.5692,10.5895,159814.0
2018-12-21 14:50:00,15.61,15.66,15.6,15.63,230843.0,10.5895,10.6234,10.5827,10.6031,230843.0
2018-12-21 14:55:00,15.63,15.64,15.6,15.63,251015.0,10.6031,10.6099,10.5827,10.6031,251015.0
2018-12-21 15:00:00,15.63,15.69,15.63,15.68,338232.0,10.6031,10.6438,10.6031,10.637,338232.0
2018-12-21 15:05:00,15.68,15.69,15.65,15.68,236339.0,10.637,10.6438,10.6166,10.637,236339.0
2018-12-21 15:10:00,15.68,15.68,15.62,15.64,226730.0,10.637,10.637,10.5963,10.6099,226730.0
2018-12-21 15:15:00,15.63,15.65,15.59,15.6,247727.0,10.6031,10.6166,10.5759,10.5827,247727.0
2018-12-21 15:20:00,15.61,15.62,15.58,15.59,284605.0,10.5895,10.5963,10.5692,10.5759,284605.0
2018-12-21 15:25:00,15.59,15.6,15.5,15.5,410396.0,10.5759,10.5827,10.5149,10.5149,410396.0
2018-12-21 15:30:00,15.5,15.55,15.49,15.5,451142.0,10.5149,10.5488,10.5081,10.5149,451142.0
2018-12-21 15:35:00,15.5,15.5,15.46,15.48,409042.0,10.5149,10.5149,10.4877,10.5013,409042.0
2018-12-21 15:40:00,15.48,15.54,15.47,15.53,829440.0,10.5013,10.542,10.4945,10.5352,829440.0
2018-12-21 15:45:00,15.53,15.58,15.53,15.55,477307.0,10.5352,10.5692,10.5352,10.5488,477307.0
2018-12-21 15:50:00,15.55,15.56,15.49,15.55,786562.0,10.5488,10.5556,10.5081,10.5488,786562.0
2018-12-21 15:55:00,15.55,15.59,15.52,15.58,1686668.0,10.5488,10.5759,10.5285,10.5692,1686668.0
2018-12-24 09:30:00,15.34,15.49,15.34,15.41,491453.0,10.4063,10.5081,10.4063,10.4538,491453.0
2018-12-24 09:35:00,15.41,15.43,15.29,15.3,744264.0,10.4538,10.4674,10.3724,10.3792,744264.0
2018-12-24 09:40:00,15.31,15.31,15.22,15.24,335278.0,10.386,10.386,10.3249,10.3385,335278.0
2018-12-24 09:45:00,15.24,15.28,15.17,15.2,375551.0,10.3385,10.3656,10.291,10.3114,375551.0
2018-12-24 09:50:00,15.19,15.22,15.16,15.2,400581.0,10.3046,10.3249,10.2842,10.3114,400581.0
2018-12-24 09:55:00,15.19,15.23,15.18,15.21,190809.0,10.3046,10.3317,10.2978,10.3182,190809.0
2018-12-24 10:00:00,15.21,15.23,15.12,15.13,422289.0,10.3182,10.3317,10.2571,10.2639,422289.0
2018-12-24 10:05:00,15.13,15.14,15.01,15.03,304610.0,10.2639,10.2707,10.1825,10.196,304610.0
2018-12-24 10:10:00,15.02,15.16,15.02,15.15,328133.0,10.1893,10.2842,10.1893,10.2775,328133.0
2018-12-24 10:15:00,15.14,15.16,15.02,15.06,279255.0,10.2707,10.2842,10.1893,10.2164,279255.0
2018-12-24 10:20:00,15.06,15.11,15.02,15.09,335363.0,10.2164,10.2503,10.1893,10.2367,335363.0
2018-12-24 10:25:00,15.09,15.11,15.05,15.06,287734.0,10.2367,10.2503,10.2096,10.2164,287734.0
2018-12-24 10:30:00,15.06,15.14,15.05,15.1,247044.0,10.2164,10.2707,10.2096,10.2435,247044.0
2018-12-24 10:35:00,15.09,15.19,15.08,15.18,456127.0,10.2367,10.3046,10.23,10.2978,456127.0
2018-12-24 10:40:00,15.19,15.23,15.18,15.2,291610.0,10.3046,10.3317,10.2978,10.3114,291610.0
2018-12-24 10:45:00,15.2,15.21,15.13,15.15,178546.0,10.3114,10.3182,10.2639,10.2775,178546.0
2018-12-24 10:50:00,15.14,15.15,15.1,15.13,177402.0,10.2707,10.2775,10.2435,10.2639,177402.0
2018-12-24 10:55:00,15.13,15.14,15.06,15.12,244090.0,10.2639,10.2707,10.2164,10.2571,244090.0
2018-12-24 11:00:00,15.12,15.15,15.04,15.05,248727.0,10.2571,10.2775,10.2028,10.2096,248727.0
2018-12-24 11:05:00,15.05,15.07,15.01,15.02,279440.0,10.2096,10.2232,10.1825,10.1893,279440.0
2018-12-24 11:10:00,15.02,15.02,14.96,15.01,555349.0,10.1893,10.1893,10.1486,10.1825,555349.0
2018-12-24 11:15:00,15.01,15.01,14.91,14.92,270641.0,10.1825,10.1825,10.1146,10.1214,270641.0
2018-12-24 11:20:00,14.93,14.95,14.87,14.88,242232.0,10.1282,10.1418,10.0875,10.0943,242232.0
2018-12-24 11:25:00,14.88,14.92,14.87,14.9,267930.0,10.0943,10.1214,10.0875,10.1079,267930.0
2018-12-24 11:30:00,14.9,14.93,14.89,14.9,274786.0,10.1079,10.1282,10.1011,10.1079,274786.0
2018-12-24 11:35:00,14.89,14.91,14.85,14.9,228563.0,10.1011,10.1146,10.0739,10.1079,228563.0
2018-12-24 11:40:00,14.9,14.94,14.88,14.9,225435.0,10.1079,10.135,10.0943,10.1079,225435.0
2018-12-24 11:45:00,14.9,14.91,14.84,14.86,242242.0,10.1079,10.1146,10.0672,10.0807,242242.0
2018-12-24 11:50:00,14.86,14.91,14.84,14.91,199817.0,10.0807,10.1146,10.0672,10.1146,199817.0
2018-12-24 11:55:00,14.9,14.91,14.85,14.87,183835.0,10.1079,10.1146,10.0739,10.0875,183835.0
2018-12-24 12:00:00,14.87,14.9,14.84,14.89,221681.0,10.0875,10.1079,10.0672,10.1011,221681.0
2018-12-24 12:05:00,14.88,14.88,14.82,14.82,207235.0,10.0943,10.0943,10.0536,10.0536,207235.0
2018-12-24 12:10:00,14.83,14.85,14.79,14.83,330904.0,10.0604,10.0739,10.0332,10.0604,330904.0
2018-12-24 12:15:00,14.83,14.84,14.8,14.81,230428.0,10.0604,10.0672,10.04,10.0468,230428.0
2018-12-24 12:20:00,14.8,14.81,14.76,14.79,333409.0,10.04,10.0468,10.0129,10.0332,333409.0
2018-12-24 12:25:00,14.8,14.87,14.79,14.85,289429.0,10.04,10.0875,10.0332,10.0739,289429.0
2018-12-24 12:30:00,14.85,14.89,14.8,14.84,251294.0,10.0739,10.1011,10.04,10.0672,251294.0
2018-12-24 12:35:00,14.83,14.84,14.81,14.82,187478.0,10.0604,10.0672,10.0468,10.0536,187478.0
2018-12-24 12:40:00,14.82,14.82,14.79,14.81,237792.0,10.0536,10.0536,10.0332,10.0468,237792.0
2018-12-24 12:45:00,14.8,14.8,14.77,14.79,271121.0,10.04,10.04,10.0197,10.0332,271121.0
2018-12-24 12:50:00,14.79,14.79,14.76,14.79,360250.0,10.0332,10.0332,10.0129,10.0332,360250.0
2018-12-24 12:55:00,14.78,14.79,14.71,14.73,645087.0,10.0265,10.0332,9.979,9.9925,645087.0
2018-12-26 09:30:00,14.81,14.92,14.8,14.91,520700.0,10.0468,10.1214,10.04,10.1146,520700.0
2018-12-26 09:35:00,14.91,14.93,14.82,14.87,157953.0,10.1146,10.1282,10.0536,10.0875,157953.0
2018-12-26 09:40:00,14.88,14.89,14.81,14.84,169216.0,10.0943,10.1011,10.0468,10.0672,169216.0
2018-12-26 09:45:00,14.84,14.84,14.76,14.78,149549.0,10.0672,10.0672,10.0129,10.0265,149549.0
2018-12-26 09:50:00,14.77,14.81,14.75,14.76,304625.0,10.0197,10.0468,10.0061,10.0129,304625.0
2018-12-26 09:55:00,14.77,14.79,14.69,14.7,206091.0,10.0197,10.0332,9.9654,9.9722,206091.0
2018-12-26 10:00:00,14.7,14.71,14.62,14.65,140154.0,9.9722,9.979,9.9179,9.9383,140154.0
2018-12-26 10:05:00,14.65,14.76,14.62,14.75,130389.0,9.9383,10.0129,9.9179,10.0061,130389.0
2018-12-26 10:10:00,14.76,14.78,14.65,14.66,254064.0,10.0129,10.0265,9.9383,9.945,254064.0
2018-12-26 10:15:00,14.67,14.72,14.64,14.67,178197.0,9.9518,9.9857,9.9315,9.9518,178197.0
2018-12-26 10:20:00,14.67,14.74,14.67,14.73,200166.0,9.9518,9.9993,9.9518,9.9925,200166.0
2018-12-26 10:25:00,14.73,14.76,14.71,14.73,163521.0,9.9925,10.0129,9.979,9.9925,163521.0
2018-12-26 10:30:00,14.73,14.79,14.72,14.78,269759.0,9.9925,10.0332,9.9857,10.0265,269759.0
2018-12-26 10:35:00,14.77,14.79,14.73,14.75,203006.0,10.0197,10.0332,9.9925,10.0061,203006.0
2018-12-26 10:40:00,14.74,14.78,14.74,14.75,117401.0,9.9993,10.0265,9.9993,10.0061,117401.0
2018-12-26 10:45:00,14.75,14.8,14.75,14.79,159075.0,10.0061,10.04,10.0061,10.0332,159075.0
2018-12-26 10:50:00,14.79,14.86,14.77,14.79,296022.0,10.0332,10.0807,10.0197,10.0332,296022.0
2018-12-26 10:55:00,14.79,14.84,14.79,14.82,99293.0,10.0332,10.0672,10.0332,10.0536,99293.0
2018-12-26 11:00:00,14.82,14.94,14.81,14.93,298975.0,10.0536,10.135,10.0468,10.1282,298975.0
2018-12-26 11:05:00,14.93,14.96,14.89,14.93,147656.0,10.1282,10.1486,10.1011,10.1282,147656.0
2018-12-26 11:10:00,14.93,14.96,14.92,14.94,122612.0,10.1282,10.1486,10.1214,10.135,122612.0
2018-12-26 11:15:00,14.94,15.0,14.93,14.98,141660.0,10.135,10.1757,10.1282,10.1621,141660.0
2018-12-26 11:20:00,14.99,15.01,14.95,14.99,268789.0,10.1689,10.1825,10.1418,10.1689,268789.0
2018-12-26 11:25:00,14.99,15.03,14.95,15.01,265295.0,10.1689,10.196,10.1418,10.1825,265295.0
2018-12-26 11:30:00,15.01,15.03,14.98,15.0,171360.0,10.1825,10.196,10.1621,10.1757,171360.0
2018-12-26 11:35:00,15.0,15.08,14.98,15.06,220604.0,10.1757,10.23,10.1621,10.2164,220604.0
2018-12-26 11:40:00,15.05,15.11,15.05,15.08,396564.0,10.2096,10.2503,10.2096,10.23,396564.0
2018-12-26 11:45:00,15.08,15.09,15.05,15.09,133127.0,10.23,10.2367,10.2096,10.2367,133127.0
2018-12-26 11:50:00,15.09,15.11,15.05,15.1,135351.0,10.2367,10.2503,10.2096,10.2435,135351.0
2018-12-26 11:55:00,15.11,15.16,15.1,15.15,193733.0,10.2503,10.2842,10.2435,10.2775,193733.0
2018-12-26 12:00:00,15.15,15.18,15.14,15.18,146295.0,10.2775,10.2978,10.2707,10.2978,146295.0
2018-12-26 12:05:00,15.19,15.24,15.18,15.24,167303.0,10.3046,10.3385,10.2978,10.3385,167303.0
2018-12-26 12:10:00,15.24,15.31,15.23,15.27,250890.0,10.3385,10.386,10.3317,10.3589,250890.0
2018-12-26 12:15:00,15.27,15.27,15.19,15.2,131024.0,10.3589,10.3589,10.3046,10.3114,131024.0
2018-12-26 12:20:00,15.2,15.25,15.18,15.21,165400.0,10.3114,10.3453,10.2978,10.3182,165400.0
2018-12-26 12:25:00,15.21,15.24,15.19,15.2,150813.0,10.3182,10.3385,10.3046,10.3114,150813.0
2018-12-26 12:30:00,15.2,15.23,15.17,15.23,171285.0,10.3114,10.3317,10.291,10.3317,171285.0
2018-12-26 12:35:00,15.24,15.25,15.21,15.22,163219.0,10.3385,10.3453,10.3182,10.3249,163219.0
2018-12-26 12:40:00,15.22,15.26,15.21,15.26,113285.0,10.3249,10.3521,10.3182,10.3521,113285.0
2018-12-26 12:45:00,15.26,15.3,15.22,15.25,121034.0,10.3521,10.3792,10.3249,10.3453,121034.0
2018-12-26 12:50:00,15.25,15.28,15.24,15.28,135669.0,10.3453,10.3656,10.3385,10.3656,135669.0
2018-12-26 12:55:00,15.28,15.33,15.27,15.3,136886.0,10.3656,10.3996,10.3589,10.3792,136886.0
2018-12-26 13:00:00,15.3,15.32,15.25,15.26,88471.0,10.3792,10.3928,10.3453,10.3521,88471.0
2018-12-26 13:05:00,15.26,15.26,15.2,15.23,86713.0,10.3521,10.3521,10.3114,10.3317,86713.0
2018-12-26 13:10:00,15.23,15.24,15.17,15.18,150441.0,10.3317,10.3385,10.291,10.2978,150441.0
2018-12-26 13:15:00,15.18,15.19,15.14,15.14,145734.0,10.2978,10.3046,10.2707,10.2707,145734.0
2018-12-26 13:20:00,15.14,15.22,15.14,15.18,116689.0,10.2707,10.3249,10.2707,10.2978,116689.0
2018-12-26 13:25:00,15.17,15.17,15.1,15.15,341612.0,10.291,10.291,10.2435,10.2775,341612.0
2018-12-26 13:30:00,15.15,15.17,15.14,15.16,89141.0,10.2775,10.291,10.2707,10.2842,89141.0
2018-12-26 13:35:00,15.15,15.2,15.14,15.2,99443.0,10.2775,10.3114,10.2707,10.3114,99443.0
2018-12-26 13:40:00,15.21,15.23,15.19,15.22,120002.0,10.3182,10.3317,10.3046,10.3249,120002.0
2018-12-26 13:45:00,15.22,15.27,15.22,15.27,90966.0,10.3249,10.3589,10.3249,10.3589,90966.0
2018-12-26 13:50:00,15.27,15.32,15.26,15.32,120487.0,10.3589,10.3928,10.3521,10.3928,120487.0
2018-12-26 13:55:00,15.31,15.33,15.31,15.33,89370.0,10.386,10.3996,10.386,10.3996,89370.0
2018-12-26 14:00:00,15.33,15.35,15.3,15.32,185740.0,10.3996,10.4131,10.3792,10.3928,185740.0
2018-12-26 14:05:00,15.31,15.32,15.27,15.29,93269.0,10.386,10.3928,10.3589,10.3724,93269.0
2018-12-26 14:10:00,15.29,15.34,15.28,15.33,172192.0,10.3724,10.4063,10.3656,10.3996,172192.0
2018-12-26 14:15:00,15.33,15.34,15.27,15.27,236736.0,10.3996,10.4063,10.3589,10.3589,236736.0
2018-12-26 14:20:00,15.28,15.32,15.27,15.32,71943.0,10.3656,10.3928,10.3589,10.3928,71943.0
2018-12-26 14:25:00,15.31,15.32,15.27,15.29,79790.0,10.386,10.3928,10.3589,10.3724,79790.0
2018-12-26 14:30:00,15.29,15.33,15.29,15.33,135661.0,10.3724,10.3996,10.3724,10.3996,135661.0
2018-12-26 14:35:00,15.32,15.32,15.29,15.31,106164.0,10.3928,10.3928,10.3724,10.386,106164.0
2018-12-26 14:40:00,15.31,15.32,15.26,15.31,141348.0,10.386,10.3928,10.3521,10.386,141348.0
2018-12-26 14:45:00,15.3,15.31,15.27,15.28,95029.0,10.3792,10.386,10.3589,10.3656,95029.0
2018-12-26 14:50:00,15.28,15.32,15.27,15.31,96893.0,10.3656,10.3928,10.3589,10.386,96893.0
2018-12-26 14:55:00,15.31,15.38,15.29,15.37,249665.0,10.386,10.4335,10.3724,10.4267,249665.0
2018-12-26 15:00:00,15.37,15.39,15.34,15.38,164897.0,10.4267,10.4403,10.4063,10.4335,164897.0
2018-12-26 15:05:00,15.38,15.42,15.37,15.39,134839.0,10.4335,10.4606,10.4267,10.4403,134839.0
2018-12-26 15:10:00,15.39,15.43,15.38,15.43,131081.0,10.4403,10.4674,10.4335,10.4674,131081.0
2018-12-26 15:15:00,15.43,15.44,15.38,15.38,190981.0,10.4674,10.4742,10.4335,10.4335,190981.0
2018-12-26 15:20:00,15.39,15.45,15.38,15.43,164005.0,10.4403,10.481,10.4335,10.4674,164005.0
2018-12-26 15:25:00,15.43,15.46,15.42,15.45,230425.0,10.4674,10.4877,10.4606,10.481,230425.0
2018-12-26 15:30:00,15.45,15.47,15.42,15.45,253195.0,10.481,10.4945,10.4606,10.481,253195.0
2018-12-26 15:35:00,15.45,15.53,15.45,15.52,278111.0,10.481,10.5352,10.481,10.5285,278111.0
2018-12-26 15:40:00,15.53,15.59,15.49,15.59,275263.0,10.5352,10.5759,10.5081,10.5759,275263.0
2018-12-26 15:45:00,15.59,15.61,15.51,15.55,395159.0,10.5759,10.5895,10.5217,10.5488,395159.0
2018-12-26 15:50:00,15.55,15.61,15.54,15.61,418543.0,10.5488,10.5895,10.542,10.5895,418543.0
2018-12-26 15:55:00,15.61,15.64,15.59,15.64,758814.0,10.5895,10.6099,10.5759,10.6099,758814.0
2018-12-27 09:30:00,15.35,15.44,15.3,15.44,357907.0,10.4131,10.4742,10.3792,10.4742,357907.0
2018-12-27 09:35:00,15.43,15.49,15.4,15.46,424506.0,10.4674,10.5081,10.447,10.4877,424506.0
2018-12-27 09:40:00,15.46,15.5,15.35,15.35,276870.0,10.4877,10.5149,10.4131,10.4131,276870.0
2018-12-27 09:45:00,15.36,15.41,15.33,15.34,206218.0,10.4199,10.4538,10.3996,10.4063,206218.0
2018-12-27 09:50:00,15.34,15.36,15.3,15.34,190079.0,10.4063,10.4199,10.3792,10.4063,190079.0
2018-12-27 09:55:00,15.34,15.46,15.33,15.41,126014.0,10.4063,10.4877,10.3996,10.4538,126014.0
2018-12-27 10:00:00,15.42,15.42,15.35,15.36,225663.0,10.4606,10.4606,10.4131,10.4199,225663.0
2018-12-27 10:05:00,15.35,15.37,15.24,15.25,209755.0,10.4131,10.4267,10.3385,10.3453,209755.0
2018-12-27 10:10:00,15.25,15.27,15.19,15.25,194723.0,10.3453,10.3589,10.3046,10.3453,194723.0
2018-12-27 10:15:00,15.26,15.32,15.24,15.24,223833.0,10.3521,10.3928,10.3385,10.3385,223833.0
2018-12-27 10:20:00,15.25,15.29,15.23,15.24,121957.0,10.3453,10.3724,10.3317,10.3385,121957.0
2018-12-27 10:25:00,15.24,15.29,15.24,15.25,133483.0,10.3385,10.3724,10.3385,10.3453,133483.0
2018-12-27 10:30:00,15.25,15.3,15.19,15.3,262628.0,10.3453,10.3792,10.3046,10.3792,262628.0
2018-12-27 10:35:00,15.29,15.35,15.27,15.32,198548.0,10.3724,10.4131,10.3589,10.3928,198548.0
2018-12-27 10:40:00,15.32,15.39,15.3,15.37,156069.0,10.3928,10.4403,10.3792,10.4267,156069.0
2018-12-27 10:45:00,15.37,15.38,15.32,15.33,131506.0,10.4267,10.4335,10.3928,10.3996,131506.0
2018-12-27 10:50:00,15.33,15.34,15.26,15.29,203000.0,10.3996,10.4063,10.3521,10.3724,203000.0
2018-12-27 10:55:00,15.29,15.29,15.21,15.21,340654.0,10.3724,10.3724,10.3182,10.3182,340654.0
2018-12-27 11:00:00,15.21,15.23,15.18,15.19,260905.0,10.3182,10.3317,10.2978,10.3046,260905.0
2018-12-27 11:05:00,15.19,15.2,15.13,15.17,224569.0,10.3046,10.3114,10.2639,10.291,224569.0
2018-12-27 11:10:00,15.18,15.21,15.15,15.2,135511.0,10.2978,10.3182,10.2775,10.3114,135511.0
2018-12-27 11:15:00,15.19,15.25,15.18,15.25,137208.0,10.3046,10.3453,10.2978,10.3453,137208.0
2018-12-27 11:20:00,15.24,15.29,15.22,15.28,137897.0,10.3385,10.3724,10.3249,10.3656,137897.0
2018-12-27 11:25:00,15.28,15.34,15.27,15.28,254436.0,10.3656,10.4063,10.3589,10.3656,254436.0
2018-12-27 11:30:00,15.28,15.33,15.27,15.28,195212.0,10.3656,10.3996,10.3589,10.3656,195212.0
2018-12-27 11:35:00,15.28,15.3,15.23,15.29,219072.0,10.3656,10.3792,10.3317,10.3724,219072.0
2018-12-27 11:40:00,15.28,15.29,15.22,15.24,135619.0,10.3656,10.3724,10.3249,10.3385,135619.0
2018-12-27 11:45:00,15.24,15.25,15.22,15.24,136761.0,10.3385,10.3453,10.3249,10.3385,136761.0
2018-12-27 11:50:00,15.25,15.27,15.22,15.23,152797.0,10.3453,10.3589,10.3249,10.3317,152797.0
2018-12-27 11:55:00,15.24,15.28,15.22,15.26,119972.0,10.3385,10.3656,10.3249,10.3521,119972.0
2018-12-27 12:00:00,15.26,15.26,15.16,15.17,218402.0,10.3521,10.3521,10.2842,10.291,218402.0
2018-12-27 12:05:00,15.17,15.2,15.14,15.18,564335.0,10.291,10.3114,10.2707,10.2978,564335.0
2018-12-27 12:10:00,15.18,15.2,15.16,15.2,116181.0,10.2978,10.3114,10.2842,10.3114,116181.0
2018-12-27 12:15:00,15.2,15.25,15.19,15.24,182195.0,10.3114,10.3453,10.3046,10.3385,182195.0
2018-12-27 12:20:00,15.23,15.24,15.18,15.2,282338.0,10.3317,10.3385,10.2978,10.3114,282338.0
2018-12-27 12:25:00,15.2,15.2,15.06,15.09,285202.0,10.3114,10.3114,10.2164,10.2367,285202.0
2018-12-27 12:30:00,15.08,15.15,15.07,15.14,186833.0,10.23,10.2775,10.2232,10.2707,186833.0
2018-12-27 12:35:00,15.15,15.15,15.12,15.15,103768.0,10.2775,10.2775,10.2571,10.2775,103768.0
2018-12-27 12:40:00,15.15,15.16,15.12,15.14,129187.0,10.2775,10.2842,10.2571,10.2707,129187.0
2018-12-27 12:45:00,15.13,15.2,15.13,15.17,139018.0,10.2639,10.3114,10.2639,10.291,139018.0
2018-12-27 12:50:00,15.17,15.19,15.14,15.19,115033.0,10.291,10.3046,10.2707,10.3046,115033.0
2018-12-27 12:55:00,15.19,15.19,15.16,15.19,102450.0,10.3046,10.3046,10.2842,10.3046,102450.0
2018-12-27 13:00:00,15.18,15.2,15.15,15.17,158687.0,10.2978,10.3114,10.2775,10.291,158687.0
2018-12-27 13:05:00,15.17,15.2,15.17,15.2,120538.0,10.291,10.3114,10.291,10.3114,120538.0
2018-12-27 13:10:00,15.2,15.2,15.15,15.16,169595.0,10.3114,10.3114,10.2775,10.2842,169595.0
2018-12-27 13:15:00,15.17,15.19,15.15,15.16,141789.0,10.291,10.3046,10.2775,10.2842,141789.0
2018-12-27 13:20:00,15.16,15.16,15.11,15.13,155322.0,10.2842,10.2842,10.2503,10.2639,155322.0
2018-12-27 13:25:00,15.13,15.15,15.1,15.11,182987.0,10.2639,10.2775,10.2435,10.2503,182987.0
2018-12-27 13:30:00,15.1,15.15,15.09,15.14,115805.0,10.2435,10.2775,10.2367,10.2707,115805.0
2018-12-27 13:35:00,15.13,15.14,15.11,15.13,135743.0,10.2639,10.2707,10.2503,10.2639,135743.0
2018-12-27 13:40:00,15.13,15.13,15.09,15.09,101203.0,10.2639,10.2639,10.2367,10.2367,101203.0
2018-12-27 13:45:00,15.09,15.12,15.04,15.06,243601.0,10.2367,10.2571,10.2028,10.2164,243601.0
2018-12-27 13:50:00,15.06,15.07,15.02,15.02,239256.0,10.2164,10.2232,10.1893,10.1893,239256.0
2018-12-27 13:55:00,15.02,15.06,15.02,15.03,208730.0,10.1893,10.2164,10.1893,10.196,208730.0
2018-12-27 14:00:00,15.03,15.06,15.01,15.06,221691.0,10.196,10.2164,10.1825,10.2164,221691.0
2018-12-27 14:05:00,15.05,15.09,15.03,15.03,309456.0,10.2096,10.2367,10.196,10.196,309456.0
2018-12-27 14:10:00,15.03,15.05,15.0,15.01,179946.0,10.196,10.2096,10.1757,10.1825,179946.0
2018-12-27 14:15:00,15.01,15.02,14.98,14.99,508911.0,10.1825,10.1893,10.1621,10.1689,508911.0
2018-12-27 14:20:00,15.0,15.01,14.98,15.0,143712.0,10.1757,10.1825,10.1621,10.1757,143712.0
2018-12-27 14:25:00,15.0,15.03,14.97,15.02,214473.0,10.1757,10.196,10.1553,10.1893,214473.0
2018-12-27 14:30:00,15.02,15.03,14.99,15.02,191266.0,10.1893,10.196,10.1689,10.1893,191266.0
2018-12-27 14:35:00,15.01,15.05,15.01,15.04,178815.0,10.1825,10.2096,10.1825,10.2028,178815.0
2018-12-27 14:40:00,15.04,15.14,15.03,15.13,168180.0,10.2028,10.2707,10.196,10.2639,168180.0
2018-12-27 14:45:00,15.14,15.14,15.08,15.14,181372.0,10.2707,10.2707,10.23,10.2707,181372.0
2018-12-27 14:50:00,15.13,15.21,15.12,15.18,251800.0,10.2639,10.3182,10.2571,10.2978,251800.0
2018-12-27 14:55:00,15.19,15.21,15.16,15.21,215337.0,10.3046,10.3182,10.2842,10.3182,215337.0
2018-12-27 15:00:00,15.21,15.21,15.11,15.16,220739.0,10.3182,10.3182,10.2503,10.2842,220739.0
2018-12-27 15:05:00,15.16,15.18,15.11,15.17,170260.0,10.2842,10.2978,10.2503,10.291,170260.0
2018-12-27 15:10:00,15.16,15.25,15.14,15.24,257241.0,10.2842,10.3453,10.2707,10.3385,257241.0
2018-12-27 15:15:00,15.24,15.24,15.19,15.21,189333.0,10.3385,10.3385,10.3046,10.3182,189333.0
2018-12-27 15:20:00,15.21,15.31,15.21,15.31,220457.0,10.3182,10.386,10.3182,10.386,220457.0
2018-12-27 15:25:00,15.3,15.37,15.28,15.36,258718.0,10.3792,10.4267,10.3656,10.4199,258718.0
2018-12-27 15:30:00,15.35,15.37,15.28,15.35,300998.0,10.4131,10.4267,10.3656,10.4131,300998.0
2018-12-27 15:35:00,15.35,15.44,15.34,15.4,413145.0,10.4131,10.4742,10.4063,10.447,413145.0
2018-12-27 15:40:00,15.41,15.55,15.41,15.5,504473.0,10.4538,10.5488,10.4538,10.5149,504473.0
2018-12-27 15:45:00,15.51,15.52,15.45,15.47,523859.0,10.5217,10.5285,10.481,10.4945,523859.0
2018-12-27 15:50:00,15.48,15.48,15.35,15.38,694678.0,10.5013,10.5013,10.4131,10.4335,694678.0
2018-12-27 15:55:00,15.37,15.52,15.36,15.52,1111137.0,10.4267,10.5285,10.4199,10.5285,1111137.0
2018-12-28 09:30:00,15.51,15.57,15.51,15.54,374572.0,10.5217,10.5624,10.5217,10.542,374572.0
2018-12-28 09:35:00,15.54,15.55,15.45,15.49,242610.0,10.542,10.5488,10.481,10.5081,242610.0
2018-12-28 09:40:00,15.48,15.58,15.48,15.54,139898.0,10.5013,10.5692,10.5013,10.542,139898.0
2018-12-28 09:45:00,15.54,15.57,15.49,15.5,325339.0,10.542,10.5624,10.5081,10.5149,325339.0
2018-12-28 09:50:00,15.51,15.55,15.47,15.54,257378.0,10.5217,10.5488,10.4945,10.542,257378.0
2018-12-28 09:55:00,15.55,15.57,15.5,15.57,265056.0,10.5488,10.5624,10.5149,10.5624,265056.0
2018-12-28 10:00:00,15.57,15.58,15.49,15.5,153166.0,10.5624,10.5692,10.5081,10.5149,153166.0
2018-12-28 10:05:00,15.5,15.53,15.44,15.45,134281.0,10.5149,10.5352,10.4742,10.481,134281.0
2018-12-28 10:10:00,15.45,15.47,15.39,15.41,245902.0,10.481,10.4945,10.4403,10.4538,245902.0
2018-12-28 10:15:00,15.42,15.44,15.36,15.38,315851.0,10.4606,10.4742,10.4199,10.4335,315851.0
2018-12-28 10:20:00,15.38,15.41,15.32,15.34,218295.0,10.4335,10.4538,10.3928,10.4063,218295.0
2018-12-28 10:25:00,15.34,15.36,15.25,15.26,229089.0,10.4063,10.4199,10.3453,10.3521,229089.0
2018-12-28 10:30:00,15.26,15.33,15.25,15.28,252156.0,10.3521,10.3996,10.3453,10.3656,252156.0
2018-12-28 10:35:00,15.27,15.27,15.21,15.24,175285.0,10.3589,10.3589,10.3182,10.3385,175285.0
2018-12-28 10:40:00,15.24,15.26,15.22,15.23,172729.0,10.3385,10.3521,10.3249,10.3317,172729.0
2018-12-28 10:45:00,15.23,15.29,15.21,15.29,141091.0,10.3317,10.3724,10.3182,10.3724,141091.0
2018-12-28 10:50:00,15.29,15.33,15.28,15.28,126384.0,10.3724,10.3996,10.3656,10.3656,126384.0
2018-12-28 10:55:00,15.28,15.3,15.27,15.29,93951.0,10.3656,10.3792,10.3589,10.3724,93951.0
2018-12-28 11:00:00,15.29,15.3,15.24,15.25,145940.0,10.3724,10.3792,10.3385,10.3453,145940.0
2018-12-28 11:05:00,15.26,15.27,15.23,15.26,194328.0,10.3521,10.3589,10.3317,10.3521,194328.0
2018-12-28 11:10:00,15.26,15.29,15.26,15.27,111874.0,10.3521,10.3724,10.3521,10.3589,111874.0
2018-12-28 11:15:00,15.27,15.31,15.24,15.27,292576.0,10.3589,10.386,10.3385,10.3589,292576.0
2018-12-28 11:20:00,15.27,15.29,15.25,15.26,143439.0,10.3589,10.3724,10.3453,10.3521,143439.0
2018-12-28 11:25:00,15.27,15.32,15.26,15.31,141541.0,10.3589,10.3928,10.3521,10.386,141541.0
2018-12-28 11:30:00,15.31,15.35,15.3,15.33,157557.0,10.386,10.4131,10.3792,10.3996,157557.0
2018-12-28 11:35:00,15.34,15.39,15.33,15.38,126093.0,10.4063,10.4403,10.3996,10.4335,126093.0
2018-12-28 11:40:00,15.38,15.39,15.33,15.33,145851.0,10.4335,10.4403,10.3996,10.3996,145851.0
2018-12-28 11:45:00,15.33,15.36,15.31,15.32,129709.0,10.3996,10.4199,10.386,10.3928,129709.0
2018-12-28 11:50:00,15.32,15.33,15.27,15.28,172017.0,10.3928,10.3996,10.3589,10.3656,172017.0
2018-12-28 11:55:00,15.28,15.29,15.26,15.27,156763.0,10.3656,10.3724,10.3521,10.3589,156763.0
2018-12-28 12:00:00,15.27,15.31,15.26,15.3,254283.0,10.3589,10.386,10.3521,10.3792,254283.0
2018-12-28 12:05:00,15.3,15.31,15.28,15.3,107718.0,10.3792,10.386,10.3656,10.3792,107718.0
2018-12-28 12:10:00,15.3,15.3,15.26,15.26,70077.0,10.3792,10.3792,10.3521,10.3521,70077.0
2018-12-28 12:15:00,15.26,15.27,15.21,15.24,173779.0,10.3521,10.3589,10.3182,10.3385,173779.0
2018-12-28 12:20:00,15.23,15.27,15.22,15.27,169138.0,10.3317,10.3589,10.3249,10.3589,169138.0
2018-12-28 12:25:00,15.26,15.27,15.22,15.25,158838.0,10.3521,10.3589,10.3249,10.3453,158838.0
2018-12-28 12:30:00,15.24,15.27,15.24,15.25,155484.0,10.3385,10.3589,10.3385,10.3453,155484.0
2018-12-28 12:35:00,15.25,15.26,15.24,15.26,85040.0,10.3453,10.3521,10.3385,10.3521,85040.0
2018-12-28 12:40:00,15.26,15.28,15.24,15.26,98307.0,10.3521,10.3656,10.3385,10.3521,98307.0
2018-12-28 12:45:00,15.26,15.26,15.22,15.23,136658.0,10.3521,10.3521,10.3249,10.3317,136658.0
2018-12-28 12:50:00,15.24,15.26,15.22,15.25,130658.0,10.3385,10.3521,10.3249,10.3453,130658.0
2018-12-28 12:55:00,15.26,15.26,15.22,15.23,145800.0,10.3521,10.3521,10.3249,10.3317,145800.0
2018-12-28 13:00:00,15.23,15.24,15.21,15.22,131909.0,10.3317,10.3385,10.3182,10.3249,131909.0
2018-12-28 13:05:00,15.23,15.24,15.21,15.22,152683.0,10.3317,10.3385,10.3182,10.3249,152683.0
2018-12-28 13:10:00,15.23,15.26,15.22,15.24,217966.0,10.3317,10.3521,10.3249,10.3385,217966.0
2018-12-28 13:15:00,15.25,15.26,15.22,15.22,85201.0,10.3453,10.3521,10.3249,10.3249,85201.0
2018-12-28 13:20:00,15.22,15.23,15.18,15.19,115236.0,10.3249,10.3317,10.2978,10.3046,115236.0
2018-12-28 13:25:00,15.19,15.2,15.17,15.19,191207.0,10.3046,10.3114,10.291,10.3046,191207.0
2018-12-28 13:30:00,15.18,15.18,15.14,15.15,115646.0,10.2978,10.2978,10.2707,10.2775,115646.0
2018-12-28 13:35:00,15.15,15.19,15.15,15.18,77041.0,10.2775,10.3046,10.2775,10.2978,77041.0
2018-12-28 13:40:00,15.18,15.19,15.17,15.19,105828.0,10.2978,10.3046,10.291,10.3046,105828.0
2018-12-28 13:45:00,15.19,15.24,15.18,15.23,130839.0,10.3046,10.3385,10.2978,10.3317,130839.0
2018-12-28 13:50:00,15.23,15.25,15.22,15.24,134602.0,10.3317,10.3453,10.3249,10.3385,134602.0
2018-12-28 13:55:00,15.24,15.25,15.23,15.23,97347.0,10.3385,10.3453,10.3317,10.3317,97347.0
2018-12-28 14:00:00,15.24,15.27,15.23,15.25,164311.0,10.3385,10.3589,10.3317,10.3453,164311.0
2018-12-28 14:05:00,15.26,15.29,15.25,15.28,102145.0,10.3521,10.3724,10.3453,10.3656,102145.0
2018-12-28 14:10:00,15.28,15.31,15.28,15.31,134671.0,10.3656,10.386,10.3656,10.386,134671.0
2018-12-28 14:15:00,15.3,15.35,15.3,15.32,157832.0,10.3792,10.4131,10.3792,10.3928,157832.0
2018-12-28 14:20:00,15.32,15.34,15.29,15.3,138513.0,10.3928,10.4063,10.3724,10.3792,138513.0
2018-12-28 14:25:00,15.3,15.32,15.29,15.3,181328.0,10.3792,10.3928,10.3724,10.3792,181328.0
2018-12-28 14:30:00,15.3,15.33,15.3,15.33,305981.0,10.3792,10.3996,10.3792,10.3996,305981.0
2018-12-28 14:35:00,15.33,15.41,15.32,15.41,221783.0,10.3996,10.4538,10.3928,10.4538,221783.0
2018-12-28 14:40:00,15.41,15.44,15.4,15.43,206456.0,10.4538,10.4742,10.447,10.4674,206456.0
2018-12-28 14:45:00,15.44,15.46,15.41,15.45,158130.0,10.4742,10.4877,10.4538,10.481,158130.0
2018-12-28 14:50:00,15.45,15.47,15.43,15.46,167757.0,10.481,10.4945,10.4674,10.4877,167757.0
2018-12-28 14:55:00,15.46,15.46,15.39,15.43,681944.0,10.4877,10.4877,10.4403,10.4674,681944.0
2018-12-28 15:00:00,15.43,15.45,15.38,15.39,168661.0,10.4674,10.481,10.4335,10.4403,168661.0
2018-12-28 15:05:00,15.38,15.38,15.31,15.33,202587.0,10.4335,10.4335,10.386,10.3996,202587.0
2018-12-28 15:10:00,15.32,15.35,15.28,15.35,244407.0,10.3928,10.4131,10.3656,10.4131,244407.0
2018-12-28 15:15:00,15.34,15.36,15.31,15.31,223825.0,10.4063,10.4199,10.386,10.386,223825.0
2018-12-28 15:20:00,15.31,15.32,15.28,15.29,259466.0,10.386,10.3928,10.3656,10.3724,259466.0
2018-12-28 15:25:00,15.3,15.31,15.2,15.24,296606.0,10.3792,10.386,10.3114,10.3385,296606.0
2018-12-28 15:30:00,15.24,15.26,15.2,15.25,370823.0,10.3385,10.3521,10.3114,10.3453,370823.0
2018-12-28 15:35:00,15.25,15.27,15.22,15.22,224413.0,10.3453,10.3589,10.3249,10.3249,224413.0
2018-12-28 15:40:00,15.22,15.26,15.2,15.21,357014.0,10.3249,10.3521,10.3114,10.3182,357014.0
2018-12-28 15:45:00,15.21,15.25,15.2,15.25,386435.0,10.3182,10.3453,10.3114,10.3453,386435.0
2018-12-28 15:50:00,15.24,15.25,15.21,15.22,323038.0,10.3385,10.3453,10.3182,10.3249,323038.0
2018-12-28 15:55:00,15.23,15.3,15.22,15.28,887264.0,10.3317,10.3792,10.3249,10.3656,887264.0
2018-12-31 09:30:00,15.31,15.45,15.28,15.44,397413.0,10.386,10.481,10.3656,10.4742,397413.0
2018-12-31 09:35:00,15.44,15.46,15.38,15.4,159936.0,10.4742,10.4877,10.4335,10.447,159936.0
2018-12-31 09:40:00,15.41,15.41,15.35,15.37,82489.0,10.4538,10.4538,10.4131,10.4267,82489.0
2018-12-31 09:45:00,15.37,15.39,15.32,15.37,109753.0,10.4267,10.4403,10.3928,10.4267,109753.0
2018-12-31 09:50:00,15.37,15.39,15.36,15.38,93044.0,10.4267,10.4403,10.4199,10.4335,93044.0
2018-12-31 09:55:00,15.38,15.4,15.36,15.39,97453.0,10.4335,10.447,10.4199,10.4403,97453.0
2018-12-31 10:00:00,15.39,15.42,15.37,15.39,103237.0,10.4403,10.4606,10.4267,10.4403,103237.0
2018-12-31 10:05:00,15.39,15.41,15.37,15.38,91027.0,10.4403,10.4538,10.4267,10.4335,91027.0
2018-12-31 10:10:00,15.37,15.4,15.35,15.36,202945.0,10.4267,10.447,10.4131,10.4199,202945.0
2018-12-31 10:15:00,15.36,15.38,15.34,15.34,144404.0,10.4199,10.4335,10.4063,10.4063,144404.0
2018-12-31 10:20:00,15.35,15.36,15.3,15.3,179001.0,10.4131,10.4199,10.3792,10.3792,179001.0
2018-12-31 10:25:00,15.31,15.36,15.29,15.33,159110.0,10.386,10.4199,10.3724,10.3996,159110.0
2018-12-31 10:30:00,15.33,15.33,15.27,15.32,230233.0,10.3996,10.3996,10.3589,10.3928,230233.0
2018-12-31 10:35:00,15.32,15.34,15.27,15.28,133373.0,10.3928,10.4063,10.3589,10.3656,133373.0
2018-12-31 10:40:00,15.27,15.31,15.27,15.29,153831.0,10.3589,10.386,10.3589,10.3724,153831.0
2018-12-31 10:45:00,15.3,15.33,15.29,15.31,111228.0,10.3792,10.3996,10.3724,10.386,111228.0
2018-12-31 10:50:00,15.3,15.31,15.27,15.28,128141.0,10.3792,10.386,10.3589,10.3656,128141.0
2018-12-31 10:55:00,15.28,15.31,15.25,15.25,156793.0,10.3656,10.386,10.3453,10.3453,156793.0
2018-12-31 11:00:00,15.26,15.26,15.22,15.25,116980.0,10.3521,10.3521,10.3249,10.3453,116980.0
2018-12-31 11:05:00,15.26,15.26,15.21,15.24,116649.0,10.3521,10.3521,10.3182,10.3385,116649.0
2018-12-31 11:10:00,15.24,15.25,15.22,15.23,123173.0,10.3385,10.3453,10.3249,10.3317,123173.0
2018-12-31 11:15:00,15.23,15.25,15.21,15.21,181266.0,10.3317,10.3453,10.3182,10.3182,181266.0
2018-12-31 11:20:00,15.22,15.22,15.15,15.17,455040.0,10.3249,10.3249,10.2775,10.291,455040.0
2018-12-31 11:25:00,15.16,15.26,15.15,15.25,257637.0,10.2842,10.3521,10.2775,10.3453,257637.0
2018-12-31 11:30:00,15.25,15.26,15.19,15.2,263967.0,10.3453,10.3521,10.3046,10.3114,263967.0
2018-12-31 11:35:00,15.2,15.24,15.19,15.22,274401.0,10.3114,10.3385,10.3046,10.3249,274401.0
2018-12-31 11:40:00,15.23,15.24,15.17,15.18,246438.0,10.3317,10.3385,10.291,10.2978,246438.0
2018-12-31 11:45:00,15.17,15.25,15.17,15.25,223620.0,10.291,10.3453,10.291,10.3453,223620.0
2018-12-31 11:50:00,15.25,15.26,15.21,15.25,168705.0,10.3453,10.3521,10.3182,10.3453,168705.0
2018-12-31 11:55:00,15.24,15.29,15.24,15.29,186373.0,10.3385,10.3724,10.3385,10.3724,186373.0
2018-12-31 12:00:00,15.29,15.32,15.27,15.3,146008.0,10.3724,10.3928,10.3589,10.3792,146008.0
2018-12-31 12:05:00,15.3,15.31,15.28,15.31,163991.0,10.3792,10.386,10.3656,10.386,163991.0
2018-12-31 12:10:00,15.31,15.35,15.29,15.34,209213.0,10.386,10.4131,10.3724,10.4063,209213.0
2018-12-31 12:15:00,15.34,15.35,15.3,15.3,170225.0,10.4063,10.4131,10.3792,10.3792,170225.0
2018-12-31 12:20:00,15.31,15.33,15.3,15.3,92657.0,10.386,10.3996,10.3792,10.3792,92657.0
2018-12-31 12:25:00,15.3,15.32,15.29,15.31,133976.0,10.3792,10.3928,10.3724,10.386,133976.0
2018-12-31 12:30:00,15.32,15.34,15.3,15.33,132939.0,10.3928,10.4063,10.3792,10.3996,132939.0
2018-12-31 12:35:00,15.32,15.35,15.32,15.32,136130.0,10.3928,10.4131,10.3928,10.3928,136130.0
2018-12-31 12:40:00,15.33,15.33,15.29,15.33,124553.0,10.3996,10.3996,10.3724,10.3996,124553.0
2018-12-31 12:45:00,15.33,15.33,15.29,15.29,186164.0,10.3996,10.3996,10.3724,10.3724,186164.0
2018-12-31 12:50:00,15.29,15.32,15.28,15.3,193643.0,10.3724,10.3928,10.3656,10.3792,193643.0
2018-12-31 12:55:00,15.3,15.31,15.29,15.3,110689.0,10.3792,10.386,10.3724,10.3792,110689.0
2018-12-31 13:00:00,15.29,15.31,15.26,15.26,125355.0,10.3724,10.386,10.3521,10.3521,125355.0
2018-12-31 13:05:00,15.26,15.27,15.23,15.25,223073.0,10.3521,10.3589,10.3317,10.3453,223073.0
2018-12-31 13:10:00,15.26,15.28,15.23,15.26,165246.0,10.3521,10.3656,10.3317,10.3521,165246.0
2018-12-31 13:15:00,15.26,15.27,15.25,15.27,110622.0,10.3521,10.3589,10.3453,10.3589,110622.0
2018-12-31 13:20:00,15.27,15.28,15.25,15.27,117349.0,10.3589,10.3656,10.3453,10.3589,117349.0
2018-12-31 13:25:00,15.28,15.33,15.27,15.32,135965.0,10.3656,10.3996,10.3589,10.3928,135965.0
2018-12-31 13:30:00,15.32,15.32,15.3,15.31,123152.0,10.3928,10.3928,10.3792,10.386,123152.0
2018-12-31 13:35:00,15.3,15.32,15.29,15.31,123538.0,10.3792,10.3928,10.3724,10.386,123538.0
2018-12-31 13:40:00,15.31,15.31,15.28,15.28,148249.0,10.386,10.386,10.3656,10.3656,148249.0
2018-12-31 13:45:00,15.29,15.29,15.26,15.27,129867.0,10.3724,10.3724,10.3521,10.3589,129867.0
2018-12-31 13:50:00,15.28,15.28,15.23,15.25,263856.0,10.3656,10.3656,10.3317,10.3453,263856.0
2018-12-31 13:55:00,15.25,15.26,15.22,15.23,206378.0,10.3453,10.3521,10.3249,10.3317,206378.0
2018-12-31 14:00:00,15.23,15.25,15.21,15.24,306948.0,10.3317,10.3453,10.3182,10.3385,306948.0
2018-12-31 14:05:00,15.23,15.27,15.23,15.25,141825.0,10.3317,10.3589,10.3317,10.3453,141825.0
2018-12-31 14:10:00,15.26,15.29,15.25,15.28,164791.0,10.3521,10.3724,10.3453,10.3656,164791.0
2018-12-31 14:15:00,15.28,15.32,15.27,15.32,189508.0,10.3656,10.3928,10.3589,10.3928,189508.0
2018-12-31 14:20:00,15.32,15.33,15.24,15.26,205075.0,10.3928,10.3996,10.3385,10.3521,205075.0
2018-12-31 14:25:00,15.26,15.3,15.25,15.28,114112.0,10.3521,10.3792,10.3453,10.3656,114112.0
2018-12-31 14:30:00,15.28,15.29,15.26,15.27,145987.0,10.3656,10.3724,10.3521,10.3589,145987.0
2018-12-31 14:35:00,15.27,15.29,15.25,15.28,130230.0,10.3589,10.3724,10.3453,10.3656,130230.0
2018-12-31 14:40:00,15.28,15.32,15.27,15.32,118777.0,10.3656,10.3928,10.3589,10.3928,118777.0
2018-12-31 14:45:00,15.31,15.34,15.3,15.34,113968.0,10.386,10.4063,10.3792,10.4063,113968.0
2018-12-31 14:50:00,15.33,15.37,15.32,15.34,204568.0,10.3996,10.4267,10.3928,10.4063,204568.0
2018-12-31 14:55:00,15.35,15.36,15.32,15.33,146768.0,10.4131,10.4199,10.3928,10.3996,146768.0
2018-12-31 15:00:00,15.33,15.37,15.33,15.34,183251.0,10.3996,10.4267,10.3996,10.4063,183251.0
2018-12-31 15:05:00,15.35,15.36,15.3,15.31,148013.0,10.4131,10.4199,10.3792,10.386,148013.0
2018-12-31 15:10:00,15.31,15.33,15.3,15.31,101125.0,10.386,10.3996,10.3792,10.386,101125.0
2018-12-31 15:15:00,15.31,15.31,15.28,15.31,160413.0,10.386,10.386,10.3656,10.386,160413.0
2018-12-31 15:20:00,15.31,15.32,15.27,15.28,193447.0,10.386,10.3928,10.3589,10.3656,193447.0
2018-12-31 15:25:00,15.27,15.32,15.27,15.31,219409.0,10.3589,10.3928,10.3589,10.386,219409.0
2018-12-31 15:30:00,15.31,15.36,15.31,15.34,189596.0,10.386,10.4199,10.386,10.4063,189596.0
2018-12-31 15:35:00,15.34,15.35,15.31,15.33,212371.0,10.4063,10.4131,10.386,10.3996,212371.0
2018-12-31 15:40:00,15.33,15.38,15.32,15.37,293746.0,10.3996,10.4335,10.3928,10.4267,293746.0
2018-12-31 15:45:00,15.36,15.38,15.3,15.31,348996.0,10.4199,10.4335,10.3792,10.386,348996.0
2018-12-31 15:50:00,15.3,15.32,15.26,15.28,502974.0,10.3792,10.3928,10.3521,10.3656,502974.0
2018-12-31 15:55:00,15.28,15.38,15.25,15.38,1179515.0,10.3656,10.4335,10.3453,10.4335,1179515.0
2019-01-02 09:30:00,15.2,15.21,15.11,15.12,259667.0,10.3114,10.3182,10.2503,10.2571,259667.0
2019-01-02 09:35:00,15.12,15.19,15.1,15.15,128018.0,10.2571,10.3046,10.2435,10.2775,128018.0
2019-01-02 09:40:00,15.15,15.22,15.14,15.22,81445.0,10.2775,10.3249,10.2707,10.3249,81445.0
2019-01-02 09:45:00,15.22,15.24,15.18,15.23,182608.0,10.3249,10.3385,10.2978,10.3317,182608.0
2019-01-02 09:50:00,15.23,15.25,15.2,15.23,91713.0,10.3317,10.3453,10.3114,10.3317,91713.0
2019-01-02 09:55:00,15.22,15.29,15.21,15.27,161672.0,10.3249,10.3724,10.3182,10.3589,161672.0
2019-01-02 10:00:00,15.27,15.31,15.25,15.3,160111.0,10.3589,10.386,10.3453,10.3792,160111.0
2019-01-02 10:05:00,15.31,15.41,15.3,15.41,130204.0,10.386,10.4538,10.3792,10.4538,130204.0
2019-01-02 10:10:00,15.41,15.47,15.38,15.46,159950.0,10.4538,10.4945,10.4335,10.4877,159950.0
2019-01-02 10:15:00,15.45,15.49,15.42,15.47,210090.0,10.481,10.5081,10.4606,10.4945,210090.0
2019-01-02 10:20:00,15.47,15.49,15.43,15.46,88205.0,10.4945,10.5081,10.4674,10.4877,88205.0
2019-01-02 10:25:00,15.46,15.51,15.44,15.46,168878.0,10.4877,10.5217,10.4742,10.4877,168878.0
2019-01-02 10:30:00,15.47,15.53,15.43,15.51,768074.0,10.4945,10.5352,10.4674,10.5217,768074.0
2019-01-02 10:35:00,15.51,15.57,15.5,15.56,179721.0,10.5217,10.5624,10.5149,10.5556,179721.0
2019-01-02 10:40:00,15.56,15.62,15.56,15.59,254771.0,10.5556,10.5963,10.5556,10.5759,254771.0
2019-01-02 10:45:00,15.6,15.62,15.58,15.6,102052.0,10.5827,10.5963,10.5692,10.5827,102052.0
2019-01-02 10:50:00,15.59,15.66,15.59,15.65,120452.0,10.5759,10.6234,10.5759,10.6166,120452.0
2019-01-02 10:55:00,15.65,15.68,15.64,15.65,140001.0,10.6166,10.637,10.6099,10.6166,140001.0
2019-01-02 11:00:00,15.65,15.67,15.62,15.66,108804.0,10.6166,10.6302,10.5963,10.6234,108804.0
2019-01-02 11:05:00,15.67,15.72,15.66,15.7,157667.0,10.6302,10.6641,10.6234,10.6506,157667.0
2019-01-02 11:10:00,15.7,15.77,15.69,15.77,220766.0,10.6506,10.698,10.6438,10.698,220766.0
2019-01-02 11:15:00,15.77,15.81,15.74,15.8,442355.0,10.698,10.7252,10.6777,10.7184,442355.0
2019-01-02 11:20:00,15.8,15.83,15.78,15.78,265383.0,10.7184,10.7387,10.7048,10.7048,265383.0
2019-01-02 11:25:00,15.78,15.81,15.7,15.71,158758.0,10.7048,10.7252,10.6506,10.6573,158758.0
2019-01-02 11:30:00,15.71,15.78,15.71,15.76,326057.0,10.6573,10.7048,10.6573,10.6913,326057.0
2019-01-02 11:35:00,15.76,15.77,15.72,15.76,147940.0,10.6913,10.698,10.6641,10.6913,147940.0
2019-01-02 11:40:00,15.75,15.81,15.73,15.81,194706.0,10.6845,10.7252,10.6709,10.7252,194706.0
2019-01-02 11:45:00,15.81,15.85,15.78,15.85,129912.0,10.7252,10.7523,10.7048,10.7523,129912.0
2019-01-02 11:50:00,15.84,15.86,15.78,15.82,203264.0,10.7455,10.7591,10.7048,10.732,203264.0
2019-01-02 11:55:00,15.82,15.84,15.8,15.82,115199.0,10.732,10.7455,10.7184,10.732,115199.0
2019-01-02 12:00:00,15.82,15.85,15.8,15.83,112538.0,10.732,10.7523,10.7184,10.7387,112538.0
2019-01-02 12:05:00,15.83,15.86,15.81,15.84,166450.0,10.7387,10.7591,10.7252,10.7455,166450.0
2019-01-02 12:10:00,15.85,15.88,15.82,15.86,209560.0,10.7523,10.7727,10.732,10.7591,209560.0
2019-01-02 12:15:00,15.86,15.87,15.83,15.83,344745.0,10.7591,10.7659,10.7387,10.7387,344745.0
2019-01-02 12:20:00,15.83,15.85,15.81,15.83,145537.0,10.7387,10.7523,10.7252,10.7387,145537.0
2019-01-02 12:25:00,15.84,15.86,15.83,15.85,111221.0,10.7455,10.7591,10.7387,10.7523,111221.0
2019-01-02 12:30:00,15.85,15.87,15.83,15.86,84103.0,10.7523,10.7659,10.7387,10.7591,84103.0
2019-01-02 12:35:00,15.86,15.89,15.84,15.87,142574.0,10.7591,10.7795,10.7455,10.7659,142574.0
2019-01-02 12:40:00,15.86,15.88,15.85,15.87,94003.0,10.7591,10.7727,10.7523,10.7659,94003.0
2019-01-02 12:45:00,15.87,15.9,15.84,15.85,68141.0,10.7659,10.7862,10.7455,10.7523,68141.0
2019-01-02 12:50:00,15.85,15.88,15.84,15.87,95713.0,10.7523,10.7727,10.7455,10.7659,95713.0
2019-01-02 12:55:00,15.87,15.89,15.85,15.86,70712.0,10.7659,10.7795,10.7523,10.7591,70712.0
2019-01-02 13:00:00,15.86,15.9,15.86,15.89,99778.0,10.7591,10.7862,10.7591,10.7795,99778.0
2019-01-02 13:05:00,15.9,15.94,15.89,15.92,109868.0,10.7862,10.8134,10.7795,10.7998,109868.0
2019-01-02 13:10:00,15.92,15.93,15.9,15.9,138000.0,10.7998,10.8066,10.7862,10.7862,138000.0
2019-01-02 13:15:00,15.91,15.92,15.88,15.92,82716.0,10.793,10.7998,10.7727,10.7998,82716.0
2019-01-02 13:20:00,15.92,15.92,15.89,15.91,98304.0,10.7998,10.7998,10.7795,10.793,98304.0
2019-01-02 13:25:00,15.9,15.93,15.88,15.9,108185.0,10.7862,10.8066,10.7727,10.7862,108185.0
2019-01-02 13:30:00,15.89,15.9,15.86,15.89,110998.0,10.7795,10.7862,10.7591,10.7795,110998.0
2019-01-02 13:35:00,15.89,15.9,15.84,15.85,109546.0,10.7795,10.7862,10.7455,10.7523,109546.0
2019-01-02 13:40:00,15.85,15.86,15.83,15.83,104802.0,10.7523,10.7591,10.7387,10.7387,104802.0
2019-01-02 13:45:00,15.83,15.84,15.81,15.82,186095.0,10.7387,10.7455,10.7252,10.732,186095.0
2019-01-02 13:50:00,15.81,15.83,15.79,15.81,64941.0,10.7252,10.7387,10.7116,10.7252,64941.0
2019-01-02 13:55:00,15.8,15.84,15.78,15.83,169870.0,10.7184,10.7455,10.7048,10.7387,169870.0
2019-01-02 14:00:00,15.84,15.84,15.79,15.83,312627.0,10.7455,10.7455,10.7116,10.7387,312627.0
2019-01-02 14:05:00,15.83,15.84,15.79,15.82,128621.0,10.7387,10.7455,10.7116,10.732,128621.0
2019-01-02 14:10:00,15.82,15.83,15.78,15.81,162458.0,10.732,10.7387,10.7048,10.7252,162458.0
2019-01-02 14:15:00,15.8,15.84,15.8,15.82,67171.0,10.7184,10.7455,10.7184,10.732,67171.0
2019-01-02 14:20:00,15.82,15.87,15.8,15.85,150601.0,10.732,10.7659,10.7184,10.7523,150601.0
2019-01-02 14:25:00,15.85,15.86,15.8,15.82,146718.0,10.7523,10.7591,10.7184,10.732,146718.0
2019-01-02 14:30:00,15.83,15.85,15.82,15.84,88515.0,10.7387,10.7523,10.732,10.7455,88515.0
2019-01-02 14:35:00,15.84,15.85,15.83,15.84,51959.0,10.7455,10.7523,10.7387,10.7455,51959.0
2019-01-02 14:40:00,15.84,15.84,15.77,15.81,171028.0,10.7455,10.7455,10.698,10.7252,171028.0
2019-01-02 14:45:00,15.81,15.82,15.79,15.8,96871.0,10.7252,10.732,10.7116,10.7184,96871.0
2019-01-02 14:50:00,15.81,15.81,15.78,15.79,63068.0,10.7252,10.7252,10.7048,10.7116,63068.0
2019-01-02 14:55:00,15.79,15.8,15.76,15.77,67682.0,10.7116,10.7184,10.6913,10.698,67682.0
2019-01-02 15:00:00,15.77,15.79,15.73,15.76,219743.0,10.698,10.7116,10.6709,10.6913,219743.0
2019-01-02 15:05:00,15.76,15.77,15.73,15.75,106479.0,10.6913,10.698,10.6709,10.6845,106479.0
2019-01-02 15:10:00,15.75,15.75,15.72,15.74,95691.0,10.6845,10.6845,10.6641,10.6777,95691.0
2019-01-02 15:15:00,15.74,15.75,15.68,15.69,184984.0,10.6777,10.6845,10.637,10.6438,184984.0
2019-01-02 15:20:00,15.68,15.73,15.67,15.71,354375.0,10.637,10.6709,10.6302,10.6573,354375.0
2019-01-02 15:25:00,15.71,15.76,15.68,15.7,307774.0,10.6573,10.6913,10.637,10.6506,307774.0
2019-01-02 15:30:00,15.7,15.7,15.66,15.67,217276.0,10.6506,10.6506,10.6234,10.6302,217276.0
2019-01-02 15:35:00,15.67,15.74,15.66,15.68,210189.0,10.6302,10.6777,10.6234,10.637,210189.0
2019-01-02 15:40:00,15.69,15.72,15.67,15.69,261493.0,10.6438,10.6641,10.6302,10.6438,261493.0
2019-01-02 15:45:00,15.68,15.71,15.67,15.67,286124.0,10.637,10.6573,10.6302,10.6302,286124.0
2019-01-02 15:50:00,15.67,15.73,15.64,15.7,605185.0,10.6302,10.6709,10.6099,10.6506,605185.0
2019-01-02 15:55:00,15.7,15.81,15.7,15.79,1044479.0,10.6506,10.7252,10.6506,10.7116,1044479.0
2019-01-03 09:30:00,15.87,15.95,15.8,15.83,344327.0,10.7659,10.8202,10.7184,10.7387,344327.0
2019-01-03 09:35:00,15.82,15.83,15.73,15.76,148060.0,10.732,10.7387,10.6709,10.6913,148060.0
2019-01-03 09:40:00,15.77,15.91,15.75,15.91,135997.0,10.698,10.793,10.6845,10.793,135997.0
2019-01-03 09:45:00,15.91,15.91,15.84,15.86,215560.0,10.793,10.793,10.7455,10.7591,215560.0
2019-01-03 09:50:00,15.86,15.89,15.84,15.87,68890.0,10.7591,10.7795,10.7455,10.7659,68890.0
2019-01-03 09:55:00,15.88,15.96,15.86,15.96,358105.0,10.7727,10.8269,10.7591,10.8269,358105.0
2019-01-03 10:00:00,15.96,15.96,15.75,15.79,719907.0,10.8269,10.8269,10.6845,10.7116,719907.0
2019-01-03 10:05:00,15.78,15.81,15.68,15.7,488371.0,10.7048,10.7252,10.637,10.6506,488371.0
2019-01-03 10:10:00,15.71,15.74,15.68,15.68,178320.0,10.6573,10.6777,10.637,10.637,178320.0
2019-01-03 10:15:00,15.68,15.72,15.65,15.71,276724.0,10.637,10.6641,10.6166,10.6573,276724.0
2019-01-03 10:20:00,15.71,15.74,15.68,15.73,246478.0,10.6573,10.6777,10.637,10.6709,246478.0
2019-01-03 10:25:00,15.73,15.73,15.68,15.69,180864.0,10.6709,10.6709,10.637,10.6438,180864.0
2019-01-03 10:30:00,15.68,15.68,15.63,15.64,159036.0,10.637,10.637,10.6031,10.6099,159036.0
2019-01-03 10:35:00,15.64,15.64,15.53,15.59,485316.0,10.6099,10.6099,10.5352,10.5759,485316.0
2019-01-03 10:40:00,15.59,15.61,15.53,15.55,217892.0,10.5759,10.5895,10.5352,10.5488,217892.0
2019-01-03 10:45:00,15.55,15.62,15.54,15.59,200831.0,10.5488,10.5963,10.542,10.5759,200831.0
2019-01-03 10:50:00,15.59,15.63,15.58,15.62,229952.0,10.5759,10.6031,10.5692,10.5963,229952.0
2019-01-03 10:55:00,15.62,15.72,15.61,15.69,356918.0,10.5963,10.6641,10.5895,10.6438,356918.0
2019-01-03 11:00:00,15.68,15.71,15.64,15.65,237669.0,10.637,10.6573,10.6099,10.6166,237669.0
2019-01-03 11:05:00,15.65,15.69,15.62,15.68,186002.0,10.6166,10.6438,10.5963,10.637,186002.0
2019-01-03 11:10:00,15.68,15.76,15.68,15.72,115036.0,10.637,10.6913,10.637,10.6641,115036.0
2019-01-03 11:15:00,15.73,15.78,15.73,15.74,120972.0,10.6709,10.7048,10.6709,10.6777,120972.0
2019-01-03 11:20:00,15.74,15.8,15.73,15.78,153984.0,10.6777,10.7184,10.6709,10.7048,153984.0
2019-01-03 11:25:00,15.78,15.79,15.7,15.75,309111.0,10.7048,10.7116,10.6506,10.6845,309111.0
2019-01-03 11:30:00,15.75,15.77,15.7,15.73,155821.0,10.6845,10.698,10.6506,10.6709,155821.0
2019-01-03 11:35:00,15.74,15.84,15.74,15.82,180691.0,10.6777,10.7455,10.6777,10.732,180691.0
2019-01-03 11:40:00,15.83,15.9,15.83,15.88,146968.0,10.7387,10.7862,10.7387,10.7727,146968.0
2019-01-03 11:45:00,15.87,15.92,15.84,15.9,436546.0,10.7659,10.7998,10.7455,10.7862,436546.0
2019-01-03 11:50:00,15.91,15.95,15.88,15.94,304330.0,10.793,10.8202,10.7727,10.8134,304330.0
2019-01-03 11:55:00,15.94,15.94,15.89,15.92,163624.0,10.8134,10.8134,10.7795,10.7998,163624.0
2019-01-03 12:00:00,15.92,15.94,15.89,15.94,233441.0,10.7998,10.8134,10.7795,10.8134,233441.0
2019-01-03 12:05:00,15.94,15.98,15.93,15.96,258710.0,10.8134,10.8405,10.8066,10.8269,258710.0
2019-01-03 12:10:00,15.95,16.03,15.95,16.02,218764.0,10.8202,10.8744,10.8202,10.8676,218764.0
2019-01-03 12:15:00,16.02,16.05,15.94,15.97,194107.0,10.8676,10.888,10.8134,10.8337,194107.0
2019-01-03 12:20:00,15.97,16.01,15.97,16.01,78186.0,10.8337,10.8609,10.8337,10.8609,78186.0
2019-01-03 12:25:00,16.01,16.01,15.96,15.97,151023.0,10.8609,10.8609,10.8269,10.8337,151023.0
2019-01-03 12:30:00,15.97,16.01,15.96,16.0,106272.0,10.8337,10.8609,10.8269,10.8541,106272.0
2019-01-03 12:35:00,16.0,16.0,15.92,15.95,390637.0,10.8541,10.8541,10.7998,10.8202,390637.0
2019-01-03 12:40:00,15.95,15.96,15.91,15.92,135654.0,10.8202,10.8269,10.793,10.7998,135654.0
2019-01-03 12:45:00,15.92,15.99,15.92,15.95,112041.0,10.7998,10.8473,10.7998,10.8202,112041.0
2019-01-03 12:50:00,15.95,16.01,15.95,15.99,130636.0,10.8202,10.8609,10.8202,10.8473,130636.0
2019-01-03 12:55:00,15.99,16.0,15.93,15.93,119836.0,10.8473,10.8541,10.8066,10.8066,119836.0
2019-01-03 13:00:00,15.94,15.94,15.87,15.89,194530.0,10.8134,10.8134,10.7659,10.7795,194530.0
2019-01-03 13:05:00,15.89,15.9,15.84,15.85,199236.0,10.7795,10.7862,10.7455,10.7523,199236.0
2019-01-03 13:10:00,15.84,15.88,15.83,15.88,138362.0,10.7455,10.7727,10.7387,10.7727,138362.0
2019-01-03 13:15:00,15.88,15.88,15.75,15.78,310483.0,10.7727,10.7727,10.6845,10.7048,310483.0
2019-01-03 13:20:00,15.78,15.82,15.77,15.81,86864.0,10.7048,10.732,10.698,10.7252,86864.0
2019-01-03 13:25:00,15.81,15.81,15.78,15.79,91804.0,10.7252,10.7252,10.7048,10.7116,91804.0
2019-01-03 13:30:00,15.79,15.8,15.77,15.78,87939.0,10.7116,10.7184,10.698,10.7048,87939.0
2019-01-03 13:35:00,15.78,15.83,15.76,15.82,143115.0,10.7048,10.7387,10.6913,10.732,143115.0
2019-01-03 13:40:00,15.81,15.84,15.8,15.82,78499.0,10.7252,10.7455,10.7184,10.732,78499.0
2019-01-03 13:45:00,15.83,15.83,15.77,15.77,86086.0,10.7387,10.7387,10.698,10.698,86086.0
2019-01-03 13:50:00,15.77,15.78,15.74,15.76,149258.0,10.698,10.7048,10.6777,10.6913,149258.0
2019-01-03 13:55:00,15.76,15.79,15.75,15.79,71973.0,10.6913,10.7116,10.6845,10.7116,71973.0
2019-01-03 14:00:00,15.79,15.8,15.74,15.74,133114.0,10.7116,10.7184,10.6777,10.6777,133114.0
2019-01-03 14:05:00,15.74,15.77,15.73,15.76,113169.0,10.6777,10.698,10.6709,10.6913,113169.0
2019-01-03 14:10:00,15.76,15.77,15.74,15.75,87660.0,10.6913,10.698,10.6777,10.6845,87660.0
2019-01-03 14:15:00,15.76,15.79,15.73,15.79,140523.0,10.6913,10.7116,10.6709,10.7116,140523.0
2019-01-03 14:20:00,15.79,15.8,15.77,15.79,58876.0,10.7116,10.7184,10.698,10.7116,58876.0
2019-01-03 14:25:00,15.79,15.83,15.76,15.82,200367.0,10.7116,10.7387,10.6913,10.732,200367.0
2019-01-03 14:30:00,15.83,15.85,15.8,15.81,131843.0,10.7387,10.7523,10.7184,10.7252,131843.0
2019-01-03 14:35:00,15.82,15.83,15.77,15.79,121582.0,10.732,10.7387,10.698,10.7116,121582.0
2019-01-03 14:40:00,15.79,15.82,15.77,15.78,108443.0,10.7116,10.732,10.698,10.7048,108443.0
2019-01-03 14:45:00,15.77,15.79,15.74,15.76,117805.0,10.698,10.7116,10.6777,10.6913,117805.0
2019-01-03 14:50:00,15.76,15.77,15.71,15.73,119140.0,10.6913,10.698,10.6573,10.6709,119140.0
2019-01-03 14:55:00,15.73,15.75,15.69,15.74,149801.0,10.6709,10.6845,10.6438,10.6777,149801.0
2019-01-03 15:00:00,15.75,15.79,15.72,15.72,155582.0,10.6845,10.7116,10.6641,10.6641,155582.0
2019-01-03 15:05:00,15.72,15.75,15.71,15.74,135261.0,10.6641,10.6845,10.6573,10.6777,135261.0
2019-01-03 15:10:00,15.74,15.75,15.69,15.72,140264.0,10.6777,10.6845,10.6438,10.6641,140264.0
2019-01-03 15:15:00,15.71,15.75,15.68,15.74,205223.0,10.6573,10.6845,10.637,10.6777,205223.0
2019-01-03 15:20:00,15.74,15.77,15.72,15.73,414266.0,10.6777,10.698,10.6641,10.6709,414266.0
2019-01-03 15:25:00,15.73,15.78,15.71,15.77,226776.0,10.6709,10.7048,10.6573,10.698,226776.0
2019-01-03 15:30:00,15.76,15.79,15.73,15.75,212512.0,10.6913,10.7116,10.6709,10.6845,212512.0
2019-01-03 15:35:00,15.75,15.76,15.69,15.71,240093.0,10.6845,10.6913,10.6438,10.6573,240093.0
2019-01-03 15:40:00,15.71,15.76,15.69,15.73,367773.0,10.6573,10.6913,10.6438,10.6709,367773.0
2019-01-03 15:45:00,15.74,15.76,15.72,15.74,324277.0,10.6777,10.6913,10.6641,10.6777,324277.0
2019-01-03 15:50:00,15.75,15.76,15.72,15.73,306629.0,10.6845,10.6913,10.6641,10.6709,306629.0
2019-01-03 15:55:00,15.74,15.74,15.68,15.71,750318.0,10.6777,10.6777,10.637,10.6573,750318.0
2019-01-04 09:30:00,15.97,16.06,15.95,16.04,302041.0,10.8337,10.8948,10.8202,10.8812,302041.0
2019-01-04 09:35:00,16.05,16.15,16.04,16.13,271295.0,10.888,10.9558,10.8812,10.9423,271295.0
2019-01-04 09:40:00,16.12,16.18,16.08,16.17,194072.0,10.9355,10.9762,10.9083,10.9694,194072.0
2019-01-04 09:45:00,16.17,16.2,16.13,16.17,321977.0,10.9694,10.9897,10.9423,10.9694,321977.0
2019-01-04 09:50:00,16.16,16.2,16.14,16.15,138226.0,10.9626,10.9897,10.949,10.9558,138226.0
2019-01-04 09:55:00,16.15,16.16,16.11,16.14,95060.0,10.9558,10.9626,10.9287,10.949,95060.0
2019-01-04 10:00:00,16.14,16.24,16.14,16.2,168206.0,10.949,11.0169,10.949,10.9897,168206.0
2019-01-04 10:05:00,16.2,16.21,16.15,16.16,83428.0,10.9897,10.9965,10.9558,10.9626,83428.0
2019-01-04 10:10:00,16.16,16.16,16.12,16.13,83079.0,10.9626,10.9626,10.9355,10.9423,83079.0
2019-01-04 10:15:00,16.12,16.14,16.08,16.08,69512.0,10.9355,10.949,10.9083,10.9083,69512.0
2019-01-04 10:20:00,16.09,16.19,16.03,16.18,189193.0,10.9151,10.983,10.8744,10.9762,189193.0
2019-01-04 10:25:00,16.18,16.24,16.17,16.23,210683.0,10.9762,11.0169,10.9694,11.0101,210683.0
2019-01-04 10:30:00,16.23,16.27,16.18,16.18,119083.0,11.0101,11.0372,10.9762,10.9762,119083.0
2019-01-04 10:35:00,16.19,16.25,16.18,16.21,152786.0,10.983,11.0237,10.9762,10.9965,152786.0
2019-01-04 10:40:00,16.22,16.22,16.15,16.16,137131.0,11.0033,11.0033,10.9558,10.9626,137131.0
2019-01-04 10:45:00,16.15,16.2,16.14,16.18,139866.0,10.9558,10.9897,10.949,10.9762,139866.0
2019-01-04 10:50:00,16.18,16.23,16.17,16.19,134260.0,10.9762,11.0101,10.9694,10.983,134260.0
2019-01-04 10:55:00,16.19,16.23,16.18,16.22,130807.0,10.983,11.0101,10.9762,11.0033,130807.0
2019-01-04 11:00:00,16.21,16.27,16.16,16.26,169124.0,10.9965,11.0372,10.9626,11.0305,169124.0
2019-01-04 11:05:00,16.26,16.26,16.19,16.21,122398.0,11.0305,11.0305,10.983,10.9965,122398.0
2019-01-04 11:10:00,16.22,16.25,16.2,16.2,107669.0,11.0033,11.0237,10.9897,10.9897,107669.0
2019-01-04 11:15:00,16.21,16.21,16.15,16.19,160746.0,10.9965,10.9965,10.9558,10.983,160746.0
2019-01-04 11:20:00,16.19,16.21,16.16,16.16,116494.0,10.983,10.9965,10.9626,10.9626,116494.0
2019-01-04 11:25:00,16.17,16.17,16.14,16.16,128775.0,10.9694,10.9694,10.949,10.9626,128775.0
2019-01-04 11:30:00,16.16,16.21,16.12,16.21,109256.0,10.9626,10.9965,10.9355,10.9965,109256.0
2019-01-04 11:35:00,16.21,16.21,16.15,16.18,201215.0,10.9965,10.9965,10.9558,10.9762,201215.0
2019-01-04 11:40:00,16.18,16.2,16.16,16.17,95096.0,10.9762,10.9897,10.9626,10.9694,95096.0
2019-01-04 11:45:00,16.17,16.22,16.16,16.19,79466.0,10.9694,11.0033,10.9626,10.983,79466.0
2019-01-04 11:50:00,16.2,16.25,16.19,16.24,60822.0,10.9897,11.0237,10.983,11.0169,60822.0
2019-01-04 11:55:00,16.25,16.25,16.21,16.25,89794.0,11.0237,11.0237,10.9965,11.0237,89794.0
2019-01-04 12:00:00,16.24,16.26,16.19,16.23,125701.0,11.0169,11.0305,10.983,11.0101,125701.0
2019-01-04 12:05:00,16.23,16.25,16.21,16.24,57628.0,11.0101,11.0237,10.9965,11.0169,57628.0
2019-01-04 12:10:00,16.23,16.25,16.21,16.24,49813.0,11.0101,11.0237,10.9965,11.0169,49813.0
2019-01-04 12:15:00,16.24,16.28,16.24,16.27,68802.0,11.0169,11.044,11.0169,11.0372,68802.0
2019-01-04 12:20:00,16.28,16.29,16.24,16.25,50652.0,11.044,11.0508,11.0169,11.0237,50652.0
2019-01-04 12:25:00,16.24,16.3,16.24,16.28,98696.0,11.0169,11.0576,11.0169,11.044,98696.0
2019-01-04 12:30:00,16.28,16.29,16.26,16.28,64070.0,11.044,11.0508,11.0305,11.044,64070.0
2019-01-04 12:35:00,16.27,16.29,16.27,16.28,73654.0,11.0372,11.0508,11.0372,11.044,73654.0
2019-01-04 12:40:00,16.28,16.31,16.28,16.3,82271.0,11.044,11.0644,11.044,11.0576,82271.0
2019-01-04 12:45:00,16.3,16.31,16.28,16.3,60098.0,11.0576,11.0644,11.044,11.0576,60098.0
2019-01-04 12:50:00,16.3,16.3,16.28,16.29,36641.0,11.0576,11.0576,11.044,11.0508,36641.0
2019-01-04 12:55:00,16.3,16.3,16.23,16.24,83483.0,11.0576,11.0576,11.0101,11.0169,83483.0
2019-01-04 13:00:00,16.24,16.28,16.24,16.28,75437.0,11.0169,11.044,11.0169,11.044,75437.0
2019-01-04 13:05:00,16.28,16.28,16.25,16.27,129500.0,11.044,11.044,11.0237,11.0372,129500.0
2019-01-04 13:10:00,16.27,16.27,16.22,16.23,127553.0,11.0372,11.0372,11.0033,11.0101,127553.0
2019-01-04 13:15:00,16.23,16.27,16.23,16.25,177045.0,11.0101,11.0372,11.0101,11.0237,177045.0
2019-01-04 13:20:00,16.25,16.25,16.19,16.2,78854.0,11.0237,11.0237,10.983,10.9897,78854.0
2019-01-04 13:25:00,16.2,16.22,16.19,16.2,111603.0,10.9897,11.0033,10.983,10.9897,111603.0
2019-01-04 13:30:00,16.21,16.22,16.19,16.2,53284.0,10.9965,11.0033,10.983,10.9897,53284.0
2019-01-04 13:35:00,16.2,16.2,16.16,16.16,99056.0,10.9897,10.9897,10.9626,10.9626,99056.0
2019-01-04 13:40:00,16.16,16.17,16.11,16.12,180646.0,10.9626,10.9694,10.9287,10.9355,180646.0
2019-01-04 13:45:00,16.13,16.14,16.11,16.13,118306.0,10.9423,10.949,10.9287,10.9423,118306.0
2019-01-04 13:50:00,16.13,16.16,16.12,16.15,86911.0,10.9423,10.9626,10.9355,10.9558,86911.0
2019-01-04 13:55:00,16.14,16.15,16.12,16.15,152046.0,10.949,10.9558,10.9355,10.9558,152046.0
2019-01-04 14:00:00,16.15,16.18,16.12,16.16,137249.0,10.9558,10.9762,10.9355,10.9626,137249.0
2019-01-04 14:05:00,16.16,16.17,16.13,16.16,89030.0,10.9626,10.9694,10.9423,10.9626,89030.0
2019-01-04 14:10:00,16.16,16.2,16.16,16.18,76992.0,10.9626,10.9897,10.9626,10.9762,76992.0
2019-01-04 14:15:00,16.18,16.21,16.16,16.21,74639.0,10.9762,10.9965,10.9626,10.9965,74639.0
2019-01-04 14:20:00,16.21,16.23,16.2,16.23,86232.0,10.9965,11.0101,10.9897,11.0101,86232.0
2019-01-04 14:25:00,16.23,16.23,16.18,16.21,112307.0,11.0101,11.0101,10.9762,10.9965,112307.0
2019-01-04 14:30:00,16.22,16.24,16.2,16.23,58833.0,11.0033,11.0169,10.9897,11.0101,58833.0
2019-01-04 14:35:00,16.24,16.27,16.23,16.25,223272.0,11.0169,11.0372,11.0101,11.0237,223272.0
2019-01-04 14:40:00,16.24,16.26,16.23,16.24,237926.0,11.0169,11.0305,11.0101,11.0169,237926.0
2019-01-04 14:45:00,16.24,16.25,16.21,16.24,230190.0,11.0169,11.0237,10.9965,11.0169,230190.0
2019-01-04 14:50:00,16.24,16.26,16.22,16.25,217028.0,11.0169,11.0305,11.0033,11.0237,217028.0
2019-01-04 14:55:00,16.25,16.27,16.23,16.23,204423.0,11.0237,11.0372,11.0101,11.0101,204423.0
2019-01-04 15:00:00,16.23,16.26,16.22,16.25,104995.0,11.0101,11.0305,11.0033,11.0237,104995.0
2019-01-04 15:05:00,16.25,16.26,16.22,16.22,138964.0,11.0237,11.0305,11.0033,11.0033,138964.0
2019-01-04 15:10:00,16.21,16.25,16.2,16.24,71397.0,10.9965,11.0237,10.9897,11.0169,71397.0
2019-01-04 15:15:00,16.25,16.27,16.23,16.26,117182.0,11.0237,11.0372,11.0101,11.0305,117182.0
2019-01-04 15:20:00,16.25,16.26,16.19,16.19,119160.0,11.0237,11.0305,10.983,10.983,119160.0
2019-01-04 15:25:00,16.19,16.22,16.18,16.2,159296.0,10.983,11.0033,10.9762,10.9897,159296.0
2019-01-04 15:30:00,16.2,16.24,16.19,16.24,105494.0,10.9897,11.0169,10.983,11.0169,105494.0
2019-01-04 15:35:00,16.23,16.25,16.2,16.21,96297.0,11.0101,11.0237,10.9897,10.9965,96297.0
2019-01-04 15:40:00,16.21,16.23,16.2,16.23,172944.0,10.9965,11.0101,10.9897,11.0101,172944.0
2019-01-04 15:45:00,16.23,16.26,16.22,16.24,198273.0,11.0101,11.0305,11.0033,11.0169,198273.0
2019-01-04 15:50:00,16.23,16.25,16.21,16.22,204735.0,11.0101,11.0237,10.9965,11.0033,204735.0
2019-01-04 15:55:00,16.23,16.29,16.22,16.24,538251.0,11.0101,11.0508,11.0033,11.0169,538251.0
2019-01-07 09:30:00,16.3,16.36,16.27,16.28,276304.0,11.0576,11.0983,11.0372,11.044,276304.0
2019-01-07 09:35:00,16.28,16.28,16.21,16.25,236919.0,11.044,11.044,10.9965,11.0237,236919.0
2019-01-07 09:40:00,16.24,16.32,16.22,16.32,152690.0,11.0169,11.0712,11.0033,11.0712,152690.0
2019-01-07 09:45:00,16.32,16.32,16.27,16.27,93524.0,11.0712,11.0712,11.0372,11.0372,93524.0
2019-01-07 09:50:00,16.27,16.3,16.25,16.28,70705.0,11.0372,11.0576,11.0237,11.044,70705.0
2019-01-07 09:55:00,16.28,16.35,16.27,16.34,152185.0,11.044,11.0915,11.0372,11.0847,152185.0
2019-01-07 10:00:00,16.34,16.43,16.31,16.42,123192.0,11.0847,11.1458,11.0644,11.139,123192.0
2019-01-07 10:05:00,16.42,16.43,16.37,16.41,65939.0,11.139,11.1458,11.1051,11.1322,65939.0
2019-01-07 10:10:00,16.41,16.42,16.36,16.38,100866.0,11.1322,11.139,11.0983,11.1119,100866.0
2019-01-07 10:15:00,16.38,16.39,16.36,16.37,89720.0,11.1119,11.1186,11.0983,11.1051,89720.0
2019-01-07 10:20:00,16.37,16.41,16.34,16.4,97102.0,11.1051,11.1322,11.0847,11.1254,97102.0
2019-01-07 10:25:00,16.4,16.43,16.38,16.39,84273.0,11.1254,11.1458,11.1119,11.1186,84273.0
2019-01-07 10:30:00,16.39,16.45,16.38,16.45,101780.0,11.1186,11.1593,11.1119,11.1593,101780.0
2019-01-07 10:35:00,16.45,16.45,16.37,16.38,95767.0,11.1593,11.1593,11.1051,11.1119,95767.0
2019-01-07 10:40:00,16.37,16.46,16.36,16.44,124908.0,11.1051,11.1661,11.0983,11.1526,124908.0
2019-01-07 10:45:00,16.44,16.48,16.43,16.47,172180.0,11.1526,11.1797,11.1458,11.1729,172180.0
2019-01-07 10:50:00,16.47,16.53,16.47,16.52,178569.0,11.1729,11.2136,11.1729,11.2068,178569.0
2019-01-07 10:55:00,16.51,16.57,16.5,16.54,215903.0,11.2,11.2407,11.1933,11.2204,215903.0
2019-01-07 11:00:00,16.54,16.57,16.52,16.54,95851.0,11.2204,11.2407,11.2068,11.2204,95851.0
2019-01-07 11:05:00,16.54,16.55,16.48,16.49,106793.0,11.2204,11.2272,11.1797,11.1865,106793.0
2019-01-07 11:10:00,16.49,16.51,16.48,16.51,78560.0,11.1865,11.2,11.1797,11.2,78560.0
2019-01-07 11:15:00,16.51,16.52,16.48,16.5,85261.0,11.2,11.2068,11.1797,11.1933,85261.0
2019-01-07 11:20:00,16.51,16.51,16.47,16.49,94204.0,11.2,11.2,11.1729,11.1865,94204.0
2019-01-07 11:25:00,16.5,16.5,16.45,16.48,110052.0,11.1933,11.1933,11.1593,11.1797,110052.0
2019-01-07 11:30:00,16.48,16.49,16.45,16.48,111775.0,11.1797,11.1865,11.1593,11.1797,111775.0
2019-01-07 11:35:00,16.47,16.55,16.46,16.54,168402.0,11.1729,11.2272,11.1661,11.2204,168402.0
2019-01-07 11:40:00,16.54,16.57,16.52,16.52,153529.0,11.2204,11.2407,11.2068,11.2068,153529.0
2019-01-07 11:45:00,16.52,16.53,16.49,16.51,99775.0,11.2068,11.2136,11.1865,11.2,99775.0
2019-01-07 11:50:00,16.51,16.54,16.5,16.51,82400.0,11.2,11.2204,11.1933,11.2,82400.0
2019-01-07 11:55:00,16.51,16.54,16.51,16.53,39009.0,11.2,11.2204,11.2,11.2136,39009.0
2019-01-07 12:00:00,16.54,16.54,16.5,16.5,160150.0,11.2204,11.2204,11.1933,11.1933,160150.0
2019-01-07 12:05:00,16.5,16.53,16.5,16.52,107727.0,11.1933,11.2136,11.1933,11.2068,107727.0
2019-01-07 12:10:00,16.52,16.56,16.51,16.55,109913.0,11.2068,11.234,11.2,11.2272,109913.0
2019-01-07 12:15:00,16.55,16.56,16.54,16.56,163508.0,11.2272,11.234,11.2204,11.234,163508.0
2019-01-07 12:20:00,16.56,16.57,16.55,16.57,64257.0,11.234,11.2407,11.2272,11.2407,64257.0
2019-01-07 12:25:00,16.57,16.57,16.54,16.54,99154.0,11.2407,11.2407,11.2204,11.2204,99154.0
2019-01-07 12:30:00,16.55,16.6,16.55,16.6,52643.0,11.2272,11.2611,11.2272,11.2611,52643.0
2019-01-07 12:35:00,16.59,16.61,16.57,16.61,151926.0,11.2543,11.2679,11.2407,11.2679,151926.0
2019-01-07 12:40:00,16.61,16.62,16.59,16.62,176336.0,11.2679,11.2747,11.2543,11.2747,176336.0
2019-01-07 12:45:00,16.62,16.63,16.61,16.62,112275.0,11.2747,11.2815,11.2679,11.2747,112275.0
2019-01-07 12:50:00,16.62,16.62,16.56,16.59,82573.0,11.2747,11.2747,11.234,11.2543,82573.0
2019-01-07 12:55:00,16.59,16.59,16.56,16.58,88796.0,11.2543,11.2543,11.234,11.2475,88796.0
2019-01-07 13:00:00,16.58,16.61,16.57,16.59,131668.0,11.2475,11.2679,11.2407,11.2543,131668.0
2019-01-07 13:05:00,16.59,16.59,16.55,16.57,63499.0,11.2543,11.2543,11.2272,11.2407,63499.0
2019-01-07 13:10:00,16.57,16.6,16.56,16.6,46114.0,11.2407,11.2611,11.234,11.2611,46114.0
2019-01-07 13:15:00,16.6,16.6,16.57,16.59,72403.0,11.2611,11.2611,11.2407,11.2543,72403.0
2019-01-07 13:20:00,16.59,16.6,16.56,16.57,45718.0,11.2543,11.2611,11.234,11.2407,45718.0
2019-01-07 13:25:00,16.56,16.57,16.54,16.55,46466.0,11.234,11.2407,11.2204,11.2272,46466.0
2019-01-07 13:30:00,16.55,16.57,16.54,16.57,56421.0,11.2272,11.2407,11.2204,11.2407,56421.0
2019-01-07 13:35:00,16.57,16.58,16.56,16.57,65006.0,11.2407,11.2475,11.234,11.2407,65006.0
2019-01-07 13:40:00,16.57,16.62,16.57,16.61,143451.0,11.2407,11.2747,11.2407,11.2679,143451.0
2019-01-07 13:45:00,16.6,16.61,16.54,16.57,132891.0,11.2611,11.2679,11.2204,11.2407,132891.0
2019-01-07 13:50:00,16.56,16.57,16.53,16.55,136387.0,11.234,11.2407,11.2136,11.2272,136387.0
2019-01-07 13:55:00,16.54,16.55,16.52,16.54,83130.0,11.2204,11.2272,11.2068,11.2204,83130.0
2019-01-07 14:00:00,16.54,16.56,16.53,16.55,183219.0,11.2204,11.234,11.2136,11.2272,183219.0
2019-01-07 14:05:00,16.55,16.56,16.53,16.56,187472.0,11.2272,11.234,11.2136,11.234,187472.0
2019-01-07 14:10:00,16.56,16.56,16.53,16.53,134378.0,11.234,11.234,11.2136,11.2136,134378.0
2019-01-07 14:15:00,16.54,16.54,16.49,16.52,155410.0,11.2204,11.2204,11.1865,11.2068,155410.0
2019-01-07 14:20:00,16.52,16.57,16.51,16.55,137579.0,11.2068,11.2407,11.2,11.2272,137579.0
2019-01-07 14:25:00,16.55,16.57,16.54,16.55,95399.0,11.2272,11.2407,11.2204,11.2272,95399.0
2019-01-07 14:30:00,16.55,16.57,16.54,16.55,181821.0,11.2272,11.2407,11.2204,11.2272,181821.0
2019-01-07 14:35:00,16.55,16.56,16.53,16.53,107866.0,11.2272,11.234,11.2136,11.2136,107866.0
2019-01-07 14:40:00,16.54,16.54,16.53,16.54,48219.0,11.2204,11.2204,11.2136,11.2204,48219.0
2019-01-07 14:45:00,16.54,16.54,16.52,16.54,95976.0,11.2204,11.2204,11.2068,11.2204,95976.0
2019-01-07 14:50:00,16.53,16.54,16.49,16.5,137974.0,11.2136,11.2204,11.1865,11.1933,137974.0
2019-01-07 14:55:00,16.5,16.52,16.49,16.52,64311.0,11.1933,11.2068,11.1865,11.2068,64311.0
2019-01-07 15:00:00,16.52,16.55,16.51,16.55,80653.0,11.2068,11.2272,11.2,11.2272,80653.0
2019-01-07 15:05:00,16.55,16.56,16.53,16.55,120344.0,11.2272,11.234,11.2136,11.2272,120344.0
2019-01-07 15:10:00,16.55,16.56,16.52,16.54,205702.0,11.2272,11.234,11.2068,11.2204,205702.0
2019-01-07 15:15:00,16.54,16.56,16.54,16.55,130178.0,11.2204,11.234,11.2204,11.2272,130178.0
2019-01-07 15:20:00,16.55,16.59,16.55,16.57,169129.0,11.2272,11.2543,11.2272,11.2407,169129.0
2019-01-07 15:25:00,16.57,16.59,16.55,16.56,167386.0,11.2407,11.2543,11.2272,11.234,167386.0
2019-01-07 15:30:00,16.57,16.57,16.52,16.55,227797.0,11.2407,11.2407,11.2068,11.2272,227797.0
2019-01-07 15:35:00,16.55,16.57,16.53,16.54,188414.0,11.2272,11.2407,11.2136,11.2204,188414.0
2019-01-07 15:40:00,16.54,16.56,16.52,16.54,282357.0,11.2204,11.234,11.2068,11.2204,282357.0
2019-01-07 15:45:00,16.55,16.58,16.54,16.57,294048.0,11.2272,11.2475,11.2204,11.2407,294048.0
2019-01-07 15:50:00,16.57,16.61,16.55,16.59,416992.0,11.2407,11.2679,11.2272,11.2543,416992.0
2019-01-07 15:55:00,16.6,16.61,16.58,16.58,967380.0,11.2611,11.2679,11.2475,11.2475,967380.0
2019-01-08 09:30:00,16.75,16.85,16.72,16.73,345235.0,11.3629,11.4307,11.3425,11.3493,345235.0
2019-01-08 09:35:00,16.74,16.76,16.68,16.69,177231.0,11.3561,11.3696,11.3154,11.3222,177231.0
2019-01-08 09:40:00,16.7,16.76,16.69,16.74,321704.0,11.3289,11.3696,11.3222,11.3561,321704.0
2019-01-08 09:45:00,16.74,16.76,16.66,16.7,246697.0,11.3561,11.3696,11.3018,11.3289,246697.0
2019-01-08 09:50:00,16.71,16.78,16.7,16.75,175692.0,11.3357,11.3832,11.3289,11.3629,175692.0
2019-01-08 09:55:00,16.76,16.81,16.75,16.81,175105.0,11.3696,11.4036,11.3629,11.4036,175105.0
2019-01-08 10:00:00,16.81,16.88,16.8,16.87,207881.0,11.4036,11.451,11.3968,11.4443,207881.0
2019-01-08 10:05:00,16.86,16.92,16.86,16.89,251826.0,11.4375,11.4782,11.4375,11.4578,251826.0
2019-01-08 10:10:00,16.9,16.9,16.81,16.82,351432.0,11.4646,11.4646,11.4036,11.4103,351432.0
2019-01-08 10:15:00,16.82,16.84,16.76,16.79,354904.0,11.4103,11.4239,11.3696,11.39,354904.0
2019-01-08 10:20:00,16.79,16.86,16.78,16.86,240712.0,11.39,11.4375,11.3832,11.4375,240712.0
2019-01-08 10:25:00,16.86,16.89,16.85,16.88,138763.0,11.4375,11.4578,11.4307,11.451,138763.0
2019-01-08 10:30:00,16.88,16.91,16.84,16.85,248818.0,11.451,11.4714,11.4239,11.4307,248818.0
2019-01-08 10:35:00,16.85,16.9,16.81,16.89,399895.0,11.4307,11.4646,11.4036,11.4578,399895.0
2019-01-08 10:40:00,16.89,16.9,16.85,16.86,108513.0,11.4578,11.4646,11.4307,11.4375,108513.0
2019-01-08 10:45:00,16.86,16.88,16.85,16.87,99042.0,11.4375,11.451,11.4307,11.4443,99042.0
2019-01-08 10:50:00,16.87,16.87,16.83,16.84,205472.0,11.4443,11.4443,11.4171,11.4239,205472.0
2019-01-08 10:55:00,16.85,16.9,16.83,16.89,113327.0,11.4307,11.4646,11.4171,11.4578,113327.0
2019-01-08 11:00:00,16.89,16.95,16.88,16.95,215317.0,11.4578,11.4985,11.451,11.4985,215317.0
2019-01-08 11:05:00,16.94,16.96,16.92,16.93,209457.0,11.4918,11.5053,11.4782,11.485,209457.0
2019-01-08 11:10:00,16.93,16.97,16.93,16.96,160106.0,11.485,11.5121,11.485,11.5053,160106.0
2019-01-08 11:15:00,16.96,17.03,16.96,17.01,359622.0,11.5053,11.5528,11.5053,11.5392,359622.0
2019-01-08 11:20:00,17.01,17.03,16.99,17.01,133215.0,11.5392,11.5528,11.5257,11.5392,133215.0
2019-01-08 11:25:00,17.02,17.03,16.98,16.99,223007.0,11.546,11.5528,11.5189,11.5257,223007.0
2019-01-08 11:30:00,16.98,16.98,16.94,16.95,154643.0,11.5189,11.5189,11.4918,11.4985,154643.0
2019-01-08 11:35:00,16.95,16.95,16.89,16.91,125548.0,11.4985,11.4985,11.4578,11.4714,125548.0
2019-01-08 11:40:00,16.91,16.94,16.9,16.93,171832.0,11.4714,11.4918,11.4646,11.485,171832.0
2019-01-08 11:45:00,16.93,16.96,16.92,16.96,150335.0,11.485,11.5053,11.4782,11.5053,150335.0
2019-01-08 11:50:00,16.96,17.0,16.95,16.99,135261.0,11.5053,11.5325,11.4985,11.5257,135261.0
2019-01-08 11:55:00,16.99,17.04,16.99,17.03,122216.0,11.5257,11.5596,11.5257,11.5528,122216.0
2019-01-08 12:00:00,17.03,17.06,17.03,17.05,110802.0,11.5528,11.5732,11.5528,11.5664,110802.0
2019-01-08 12:05:00,17.05,17.05,17.0,17.02,82898.0,11.5664,11.5664,11.5325,11.546,82898.0
2019-01-08 12:10:00,17.02,17.03,16.99,17.02,89064.0,11.546,11.5528,11.5257,11.546,89064.0
2019-01-08 12:15:00,17.03,17.03,17.0,17.01,84677.0,11.5528,11.5528,11.5325,11.5392,84677.0
2019-01-08 12:20:00,17.01,17.03,17.0,17.02,74814.0,11.5392,11.5528,11.5325,11.546,74814.0
2019-01-08 12:25:00,17.03,17.04,16.96,16.98,152237.0,11.5528,11.5596,11.5053,11.5189,152237.0
2019-01-08 12:30:00,16.98,16.99,16.95,16.96,78484.0,11.5189,11.5257,11.4985,11.5053,78484.0
2019-01-08 12:35:00,16.96,16.97,16.94,16.97,332465.0,11.5053,11.5121,11.4918,11.5121,332465.0
2019-01-08 12:40:00,16.97,17.0,16.95,16.95,98034.0,11.5121,11.5325,11.4985,11.4985,98034.0
2019-01-08 12:45:00,16.95,16.96,16.89,16.9,126016.0,11.4985,11.5053,11.4578,11.4646,126016.0
2019-01-08 12:50:00,16.89,16.95,16.89,16.94,124736.0,11.4578,11.4985,11.4578,11.4918,124736.0
2019-01-08 12:55:00,16.94,16.99,16.93,16.99,145922.0,11.4918,11.5257,11.485,11.5257,145922.0
2019-01-08 13:00:00,16.99,16.99,16.96,16.96,131010.0,11.5257,11.5257,11.5053,11.5053,131010.0
2019-01-08 13:05:00,16.96,16.98,16.94,16.96,143852.0,11.5053,11.5189,11.4918,11.5053,143852.0
2019-01-08 13:10:00,16.96,16.99,16.95,16.98,140580.0,11.5053,11.5257,11.4985,11.5189,140580.0
2019-01-08 13:15:00,16.98,16.98,16.95,16.96,65112.0,11.5189,11.5189,11.4985,11.5053,65112.0
2019-01-08 13:20:00,16.96,16.98,16.96,16.96,89662.0,11.5053,11.5189,11.5053,11.5053,89662.0
2019-01-08 13:25:00,16.96,16.97,16.94,16.96,55831.0,11.5053,11.5121,11.4918,11.5053,55831.0
2019-01-08 13:30:00,16.96,17.0,16.96,17.0,71035.0,11.5053,11.5325,11.5053,11.5325,71035.0
2019-01-08 13:35:00,17.0,17.01,16.97,16.98,110328.0,11.5325,11.5392,11.5121,11.5189,110328.0
2019-01-08 13:40:00,16.97,17.0,16.97,16.98,76520.0,11.5121,11.5325,11.5121,11.5189,76520.0
2019-01-08 13:45:00,16.98,17.02,16.95,17.02,162243.0,11.5189,11.546,11.4985,11.546,162243.0
2019-01-08 13:50:00,17.02,17.06,17.01,17.05,252873.0,11.546,11.5732,11.5392,11.5664,252873.0
2019-01-08 13:55:00,17.06,17.08,17.04,17.07,191048.0,11.5732,11.5867,11.5596,11.5799,191048.0
2019-01-08 14:00:00,17.07,17.08,17.05,17.05,211074.0,11.5799,11.5867,11.5664,11.5664,211074.0
2019-01-08 14:05:00,17.05,17.07,17.04,17.07,227246.0,11.5664,11.5799,11.5596,11.5799,227246.0
2019-01-08 14:10:00,17.07,17.08,17.05,17.06,96905.0,11.5799,11.5867,11.5664,11.5732,96905.0
2019-01-08 14:15:00,17.07,17.1,17.06,17.09,144587.0,11.5799,11.6003,11.5732,11.5935,144587.0
2019-01-08 14:20:00,17.08,17.09,17.05,17.08,160937.0,11.5867,11.5935,11.5664,11.5867,160937.0
2019-01-08 14:25:00,17.07,17.09,17.06,17.09,79548.0,11.5799,11.5935,11.5732,11.5935,79548.0
2019-01-08 14:30:00,17.08,17.1,17.07,17.1,100994.0,11.5867,11.6003,11.5799,11.6003,100994.0
2019-01-08 14:35:00,17.1,17.11,17.09,17.1,195946.0,11.6003,11.6071,11.5935,11.6003,195946.0
2019-01-08 14:40:00,17.11,17.12,17.09,17.12,237770.0,11.6071,11.6139,11.5935,11.6139,237770.0
2019-01-08 14:45:00,17.12,17.13,17.1,17.12,185255.0,11.6139,11.6206,11.6003,11.6139,185255.0
2019-01-08 14:50:00,17.12,17.12,17.09,17.11,226269.0,11.6139,11.6139,11.5935,11.6071,226269.0
2019-01-08 14:55:00,17.1,17.11,17.06,17.09,277311.0,11.6003,11.6071,11.5732,11.5935,277311.0
2019-01-08 15:00:00,17.09,17.1,17.07,17.09,113408.0,11.5935,11.6003,11.5799,11.5935,113408.0
2019-01-08 15:05:00,17.09,17.11,17.07,17.1,136025.0,11.5935,11.6071,11.5799,11.6003,136025.0
2019-01-08 15:10:00,17.09,17.11,17.08,17.11,76351.0,11.5935,11.6071,11.5867,11.6071,76351.0
2019-01-08 15:15:00,17.1,17.12,17.1,17.12,165433.0,11.6003,11.6139,11.6003,11.6139,165433.0
2019-01-08 15:20:00,17.12,17.17,17.11,17.17,421830.0,11.6139,11.6478,11.6071,11.6478,421830.0
2019-01-08 15:25:00,17.16,17.17,17.14,17.15,248320.0,11.641,11.6478,11.6274,11.6342,248320.0
2019-01-08 15:30:00,17.16,17.17,17.14,17.15,257315.0,11.641,11.6478,11.6274,11.6342,257315.0
2019-01-08 15:35:00,17.14,17.17,17.13,17.16,285215.0,11.6274,11.6478,11.6206,11.641,285215.0
2019-01-08 15:40:00,17.16,17.17,17.11,17.13,273509.0,11.641,11.6478,11.6071,11.6206,273509.0
2019-01-08 15:45:00,17.13,17.16,17.1,17.1,389963.0,11.6206,11.641,11.6003,11.6003,389963.0
2019-01-08 15:50:00,17.1,17.14,17.09,17.14,604250.0,11.6003,11.6274,11.5935,11.6274,604250.0
2019-01-08 15:55:00,17.14,17.16,17.13,17.15,1478659.0,11.6274,11.641,11.6206,11.6342,1478659.0
2019-01-09 09:30:00,17.3,17.3,17.14,17.17,487895.0,11.736,11.736,11.6274,11.6478,487895.0
2019-01-09 09:35:00,17.17,17.17,17.05,17.08,317658.0,11.6478,11.6478,11.5664,11.5867,317658.0
2019-01-09 09:40:00,17.08,17.13,17.05,17.11,235247.0,11.5867,11.6206,11.5664,11.6071,235247.0
2019-01-09 09:45:00,17.12,17.18,17.1,17.17,290093.0,11.6139,11.6546,11.6003,11.6478,290093.0
2019-01-09 09:50:00,17.17,17.23,17.15,17.2,303511.0,11.6478,11.6885,11.6342,11.6681,303511.0
2019-01-09 09:55:00,17.2,17.24,17.18,17.21,346420.0,11.6681,11.6953,11.6546,11.6749,346420.0
2019-01-09 10:00:00,17.23,17.25,17.19,17.23,152857.0,11.6885,11.702,11.6613,11.6885,152857.0
2019-01-09 10:05:00,17.23,17.23,17.19,17.22,291427.0,11.6885,11.6885,11.6613,11.6817,291427.0
2019-01-09 10:10:00,17.23,17.26,17.2,17.23,317128.0,11.6885,11.7088,11.6681,11.6885,317128.0
2019-01-09 10:15:00,17.23,17.25,17.2,17.25,321879.0,11.6885,11.702,11.6681,11.702,321879.0
2019-01-09 10:20:00,17.25,17.28,17.24,17.26,136845.0,11.702,11.7224,11.6953,11.7088,136845.0
2019-01-09 10:25:00,17.26,17.28,17.25,17.26,100195.0,11.7088,11.7224,11.702,11.7088,100195.0
2019-01-09 10:30:00,17.25,17.26,17.16,17.16,263654.0,11.702,11.7088,11.641,11.641,263654.0
2019-01-09 10:35:00,17.16,17.24,17.15,17.21,170456.0,11.641,11.6953,11.6342,11.6749,170456.0
2019-01-09 10:40:00,17.21,17.22,17.18,17.19,151317.0,11.6749,11.6817,11.6546,11.6613,151317.0
2019-01-09 10:45:00,17.18,17.24,17.17,17.22,170276.0,11.6546,11.6953,11.6478,11.6817,170276.0
2019-01-09 10:50:00,17.23,17.27,17.22,17.24,119875.0,11.6885,11.7156,11.6817,11.6953,119875.0
2019-01-09 10:55:00,17.23,17.26,17.22,17.25,90663.0,11.6885,11.7088,11.6817,11.702,90663.0
2019-01-09 11:00:00,17.26,17.3,17.25,17.29,150440.0,11.7088,11.736,11.702,11.7292,150440.0
2019-01-09 11:05:00,17.29,17.36,17.29,17.33,369607.0,11.7292,11.7767,11.7292,11.7563,369607.0
2019-01-09 11:10:00,17.34,17.37,17.32,17.35,191429.0,11.7631,11.7835,11.7495,11.7699,191429.0
2019-01-09 11:15:00,17.35,17.35,17.29,17.29,414216.0,11.7699,11.7699,11.7292,11.7292,414216.0
2019-01-09 11:20:00,17.29,17.31,17.27,17.3,393959.0,11.7292,11.7428,11.7156,11.736,393959.0
2019-01-09 11:25:00,17.3,17.34,17.29,17.34,401022.0,11.736,11.7631,11.7292,11.7631,401022.0
2019-01-09 11:30:00,17.34,17.35,17.32,17.32,198691.0,11.7631,11.7699,11.7495,11.7495,198691.0
2019-01-09 11:35:00,17.33,17.33,17.3,17.33,95034.0,11.7563,11.7563,11.736,11.7563,95034.0
2019-01-09 11:40:00,17.33,17.34,17.29,17.3,294183.0,11.7563,11.7631,11.7292,11.736,294183.0
2019-01-09 11:45:00,17.3,17.36,17.3,17.34,382801.0,11.736,11.7767,11.736,11.7631,382801.0
2019-01-09 11:50:00,17.34,17.35,17.3,17.33,153306.0,11.7631,11.7699,11.736,11.7563,153306.0
2019-01-09 11:55:00,17.34,17.35,17.3,17.3,115921.0,11.7631,11.7699,11.736,11.736,115921.0
2019-01-09 12:00:00,17.3,17.32,17.29,17.32,147843.0,11.736,11.7495,11.7292,11.7495,147843.0
2019-01-09 12:05:00,17.32,17.33,17.29,17.3,228879.0,11.7495,11.7563,11.7292,11.736,228879.0
2019-01-09 12:10:00,17.3,17.31,17.29,17.29,125612.0,11.736,11.7428,11.7292,11.7292,125612.0
2019-01-09 12:15:00,17.3,17.31,17.27,17.28,119390.0,11.736,11.7428,11.7156,11.7224,119390.0
2019-01-09 12:20:00,17.28,17.29,17.26,17.29,110299.0,11.7224,11.7292,11.7088,11.7292,110299.0
2019-01-09 12:25:00,17.29,17.32,17.28,17.29,107582.0,11.7292,11.7495,11.7224,11.7292,107582.0
2019-01-09 12:30:00,17.29,17.31,17.28,17.3,144440.0,11.7292,11.7428,11.7224,11.736,144440.0
2019-01-09 12:35:00,17.29,17.31,17.27,17.3,97657.0,11.7292,11.7428,11.7156,11.736,97657.0
2019-01-09 12:40:00,17.3,17.32,17.28,17.3,93955.0,11.736,11.7495,11.7224,11.736,93955.0
2019-01-09 12:45:00,17.3,17.33,17.3,17.31,164989.0,11.736,11.7563,11.736,11.7428,164989.0
2019-01-09 12:50:00,17.31,17.32,17.29,17.31,60563.0,11.7428,11.7495,11.7292,11.7428,60563.0
2019-01-09 12:55:00,17.3,17.33,17.3,17.32,77896.0,11.736,11.7563,11.736,11.7495,77896.0
2019-01-09 13:00:00,17.32,17.32,17.3,17.32,79245.0,11.7495,11.7495,11.736,11.7495,79245.0
2019-01-09 13:05:00,17.32,17.33,17.3,17.32,138241.0,11.7495,11.7563,11.736,11.7495,138241.0
2019-01-09 13:10:00,17.32,17.37,17.32,17.36,182328.0,11.7495,11.7835,11.7495,11.7767,182328.0
2019-01-09 13:15:00,17.36,17.36,17.32,17.36,158543.0,11.7767,11.7767,11.7495,11.7767,158543.0
2019-01-09 13:20:00,17.35,17.36,17.34,17.35,49752.0,11.7699,11.7767,11.7631,11.7699,49752.0
2019-01-09 13:25:00,17.35,17.36,17.34,17.35,113833.0,11.7699,11.7767,11.7631,11.7699,113833.0
2019-01-09 13:30:00,17.35,17.35,17.29,17.3,143553.0,11.7699,11.7699,11.7292,11.736,143553.0
2019-01-09 13:35:00,17.3,17.33,17.29,17.32,147091.0,11.736,11.7563,11.7292,11.7495,147091.0
2019-01-09 13:40:00,17.32,17.34,17.31,17.33,105413.0,11.7495,11.7631,11.7428,11.7563,105413.0
2019-01-09 13:45:00,17.32,17.35,17.31,17.34,112021.0,11.7495,11.7699,11.7428,11.7631,112021.0
2019-01-09 13:50:00,17.34,17.34,17.3,17.3,133299.0,11.7631,11.7631,11.736,11.736,133299.0
2019-01-09 13:55:00,17.31,17.33,17.3,17.31,205486.0,11.7428,11.7563,11.736,11.7428,205486.0
2019-01-09 14:00:00,17.31,17.35,17.31,17.35,240582.0,11.7428,11.7699,11.7428,11.7699,240582.0
2019-01-09 14:05:00,17.35,17.37,17.33,17.37,96116.0,11.7699,11.7835,11.7563,11.7835,96116.0
2019-01-09 14:10:00,17.36,17.37,17.35,17.36,179569.0,11.7767,11.7835,11.7699,11.7767,179569.0
2019-01-09 14:15:00,17.36,17.36,17.3,17.3,238540.0,11.7767,11.7767,11.736,11.736,238540.0
2019-01-09 14:20:00,17.3,17.32,17.29,17.31,185746.0,11.736,11.7495,11.7292,11.7428,185746.0
2019-01-09 14:25:00,17.31,17.33,17.31,17.32,124570.0,11.7428,11.7563,11.7428,11.7495,124570.0
2019-01-09 14:30:00,17.32,17.34,17.3,17.3,345772.0,11.7495,11.7631,11.736,11.736,345772.0
2019-01-09 14:35:00,17.3,17.32,17.29,17.3,405184.0,11.736,11.7495,11.7292,11.736,405184.0
2019-01-09 14:40:00,17.3,17.33,17.3,17.32,170083.0,11.736,11.7563,11.736,11.7495,170083.0
2019-01-09 14:45:00,17.32,17.35,17.3,17.34,391323.0,11.7495,11.7699,11.736,11.7631,391323.0
2019-01-09 14:50:00,17.34,17.35,17.31,17.35,184457.0,11.7631,11.7699,11.7428,11.7699,184457.0
2019-01-09 14:55:00,17.34,17.35,17.32,17.33,236038.0,11.7631,11.7699,11.7495,11.7563,236038.0
2019-01-09 15:00:00,17.32,17.37,17.32,17.35,167764.0,11.7495,11.7835,11.7495,11.7699,167764.0
2019-01-09 15:05:00,17.34,17.35,17.33,17.35,207132.0,11.7631,11.7699,11.7563,11.7699,207132.0
2019-01-09 15:10:00,17.35,17.35,17.31,17.35,206881.0,11.7699,11.7699,11.7428,11.7699,206881.0
2019-01-09 15:15:00,17.35,17.36,17.34,17.36,152643.0,11.7699,11.7767,11.7631,11.7767,152643.0
2019-01-09 15:20:00,17.35,17.37,17.35,17.36,181454.0,11.7699,11.7835,11.7699,11.7767,181454.0
2019-01-09 15:25:00,17.37,17.37,17.32,17.32,281295.0,11.7835,11.7835,11.7495,11.7495,281295.0
2019-01-09 15:30:00,17.32,17.34,17.3,17.32,214329.0,11.7495,11.7631,11.736,11.7495,214329.0
2019-01-09 15:35:00,17.32,17.32,17.27,17.29,463135.0,11.7495,11.7495,11.7156,11.7292,463135.0
2019-01-09 15:40:00,17.29,17.29,17.26,17.27,285454.0,11.7292,11.7292,11.7088,11.7156,285454.0
2019-01-09 15:45:00,17.27,17.28,17.21,17.21,625761.0,11.7156,11.7224,11.6749,11.6749,625761.0
2019-01-09 15:50:00,17.21,17.23,17.2,17.2,531683.0,11.6749,11.6885,11.6681,11.6681,531683.0
2019-01-09 15:55:00,17.2,17.27,17.19,17.25,1242335.0,11.6681,11.7156,11.6613,11.702,1242335.0
2019-01-10 09:30:00,17.18,17.21,17.04,17.06,371965.0,11.6546,11.6749,11.5596,11.5732,371965.0
2019-01-10 09:35:00,17.06,17.18,17.02,17.17,141882.0,11.5732,11.6546,11.546,11.6478,141882.0
2019-01-10 09:40:00,17.17,17.21,17.14,17.14,152130.0,11.6478,11.6749,11.6274,11.6274,152130.0
2019-01-10 09:45:00,17.13,17.15,17.07,17.07,206021.0,11.6206,11.6342,11.5799,11.5799,206021.0
2019-01-10 09:50:00,17.08,17.13,17.07,17.12,459533.0,11.5867,11.6206,11.5799,11.6139,459533.0
2019-01-10 09:55:00,17.13,17.15,17.1,17.12,186991.0,11.6206,11.6342,11.6003,11.6139,186991.0
2019-01-10 10:00:00,17.13,17.13,17.1,17.12,194930.0,11.6206,11.6206,11.6003,11.6139,194930.0
2019-01-10 10:05:00,17.11,17.17,17.11,17.14,137475.0,11.6071,11.6478,11.6071,11.6274,137475.0
2019-01-10 10:10:00,17.14,17.17,17.1,17.11,249057.0,11.6274,11.6478,11.6003,11.6071,249057.0
2019-01-10 10:15:00,17.11,17.13,17.08,17.13,303883.0,11.6071,11.6206,11.5867,11.6206,303883.0
2019-01-10 10:20:00,17.13,17.2,17.1,17.16,516704.0,11.6206,11.6681,11.6003,11.641,516704.0
2019-01-10 10:25:00,17.16,17.21,17.15,17.2,156209.0,11.641,11.6749,11.6342,11.6681,156209.0
2019-01-10 10:30:00,17.21,17.21,17.19,17.2,119135.0,11.6749,11.6749,11.6613,11.6681,119135.0
2019-01-10 10:35:00,17.21,17.22,17.17,17.19,252955.0,11.6749,11.6817,11.6478,11.6613,252955.0
2019-01-10 10:40:00,17.19,17.21,17.17,17.17,238329.0,11.6613,11.6749,11.6478,11.6478,238329.0
2019-01-10 10:45:00,17.18,17.21,17.17,17.21,163102.0,11.6546,11.6749,11.6478,11.6749,163102.0
2019-01-10 10:50:00,17.21,17.28,17.19,17.27,172306.0,11.6749,11.7224,11.6613,11.7156,172306.0
2019-01-10 10:55:00,17.26,17.27,17.21,17.24,126873.0,11.7088,11.7156,11.6749,11.6953,126873.0
2019-01-10 11:00:00,17.23,17.25,17.18,17.2,195818.0,11.6885,11.702,11.6546,11.6681,195818.0
2019-01-10 11:05:00,17.2,17.27,17.19,17.23,156890.0,11.6681,11.7156,11.6613,11.6885,156890.0
2019-01-10 11:10:00,17.23,17.26,17.22,17.25,88551.0,11.6885,11.7088,11.6817,11.702,88551.0
2019-01-10 11:15:00,17.24,17.28,17.23,17.24,133451.0,11.6953,11.7224,11.6885,11.6953,133451.0
2019-01-10 11:20:00,17.24,17.25,17.22,17.23,156502.0,11.6953,11.702,11.6817,11.6885,156502.0
2019-01-10 11:25:00,17.23,17.24,17.22,17.23,186499.0,11.6885,11.6953,11.6817,11.6885,186499.0
2019-01-10 11:30:00,17.23,17.25,17.22,17.24,103150.0,11.6885,11.702,11.6817,11.6953,103150.0
2019-01-10 11:35:00,17.25,17.27,17.24,17.25,186071.0,11.702,11.7156,11.6953,11.702,186071.0
2019-01-10 11:40:00,17.25,17.27,17.25,17.25,127564.0,11.702,11.7156,11.702,11.702,127564.0
2019-01-10 11:45:00,17.26,17.27,17.25,17.27,86759.0,11.7088,11.7156,11.702,11.7156,86759.0
2019-01-10 11:50:00,17.26,17.27,17.24,17.26,217348.0,11.7088,11.7156,11.6953,11.7088,217348.0
2019-01-10 11:55:00,17.26,17.27,17.24,17.26,142184.0,11.7088,11.7156,11.6953,11.7088,142184.0
2019-01-10 12:00:00,17.26,17.27,17.22,17.22,257029.0,11.7088,11.7156,11.6817,11.6817,257029.0
2019-01-10 12:05:00,17.23,17.23,17.2,17.22,187029.0,11.6885,11.6885,11.6681,11.6817,187029.0
2019-01-10 12:10:00,17.22,17.27,17.21,17.25,139152.0,11.6817,11.7156,11.6749,11.702,139152.0
2019-01-10 12:15:00,17.25,17.26,17.24,17.24,198882.0,11.702,11.7088,11.6953,11.6953,198882.0
2019-01-10 12:20:00,17.24,17.25,17.23,17.24,101317.0,11.6953,11.702,11.6885,11.6953,101317.0
2019-01-10 12:25:00,17.25,17.25,17.22,17.24,126972.0,11.702,11.702,11.6817,11.6953,126972.0
2019-01-10 12:30:00,17.23,17.25,17.23,17.23,150738.0,11.6885,11.702,11.6885,11.6885,150738.0
2019-01-10 12:35:00,17.24,17.25,17.21,17.21,127657.0,11.6953,11.702,11.6749,11.6749,127657.0
2019-01-10 12:40:00,17.21,17.23,17.2,17.23,153646.0,11.6749,11.6885,11.6681,11.6885,153646.0
2019-01-10 12:45:00,17.23,17.32,17.22,17.31,184626.0,11.6885,11.7495,11.6817,11.7428,184626.0
2019-01-10 12:50:00,17.3,17.31,17.27,17.27,73462.0,11.736,11.7428,11.7156,11.7156,73462.0
2019-01-10 12:55:00,17.27,17.28,17.24,17.24,64596.0,11.7156,11.7224,11.6953,11.6953,64596.0
2019-01-10 13:00:00,17.25,17.25,17.2,17.2,59871.0,11.702,11.702,11.6681,11.6681,59871.0
2019-01-10 13:05:00,17.21,17.23,17.17,17.19,117908.0,11.6749,11.6885,11.6478,11.6613,117908.0
2019-01-10 13:10:00,17.18,17.25,17.18,17.23,153314.0,11.6546,11.702,11.6546,11.6885,153314.0
2019-01-10 13:15:00,17.23,17.23,17.17,17.18,184349.0,11.6885,11.6885,11.6478,11.6546,184349.0
2019-01-10 13:20:00,17.18,17.22,17.16,17.21,190008.0,11.6546,11.6817,11.641,11.6749,190008.0
2019-01-10 13:25:00,17.21,17.23,17.2,17.23,146022.0,11.6749,11.6885,11.6681,11.6885,146022.0
2019-01-10 13:30:00,17.23,17.27,17.23,17.27,103903.0,11.6885,11.7156,11.6885,11.7156,103903.0
2019-01-10 13:35:00,17.27,17.27,17.24,17.26,162088.0,11.7156,11.7156,11.6953,11.7088,162088.0
2019-01-10 13:40:00,17.26,17.26,17.22,17.23,170930.0,11.7088,11.7088,11.6817,11.6885,170930.0
2019-01-10 13:45:00,17.23,17.26,17.22,17.26,100481.0,11.6885,11.7088,11.6817,11.7088,100481.0
2019-01-10 13:50:00,17.26,17.27,17.25,17.26,87246.0,11.7088,11.7156,11.702,11.7088,87246.0
2019-01-10 13:55:00,17.26,17.29,17.25,17.29,132339.0,11.7088,11.7292,11.702,11.7292,132339.0
2019-01-10 14:00:00,17.29,17.31,17.28,17.29,80940.0,11.7292,11.7428,11.7224,11.7292,80940.0
2019-01-10 14:05:00,17.29,17.34,17.29,17.33,83882.0,11.7292,11.7631,11.7292,11.7563,83882.0
2019-01-10 14:10:00,17.34,17.34,17.29,17.3,136426.0,11.7631,11.7631,11.7292,11.736,136426.0
2019-01-10 14:15:00,17.3,17.33,17.3,17.33,78499.0,11.736,11.7563,11.736,11.7563,78499.0
2019-01-10 14:20:00,17.33,17.34,17.31,17.32,105596.0,11.7563,11.7631,11.7428,11.7495,105596.0
2019-01-10 14:25:00,17.32,17.32,17.28,17.3,64925.0,11.7495,11.7495,11.7224,11.736,64925.0
2019-01-10 14:30:00,17.3,17.31,17.28,17.29,44392.0,11.736,11.7428,11.7224,11.7292,44392.0
2019-01-10 14:35:00,17.29,17.3,17.27,17.29,94389.0,11.7292,11.736,11.7156,11.7292,94389.0
2019-01-10 14:40:00,17.28,17.32,17.28,17.3,239162.0,11.7224,11.7495,11.7224,11.736,239162.0
2019-01-10 14:45:00,17.3,17.3,17.25,17.25,87535.0,11.736,11.736,11.702,11.702,87535.0
2019-01-10 14:50:00,17.26,17.29,17.25,17.28,170779.0,11.7088,11.7292,11.702,11.7224,170779.0
2019-01-10 14:55:00,17.28,17.29,17.26,17.29,110765.0,11.7224,11.7292,11.7088,11.7292,110765.0
2019-01-10 15:00:00,17.29,17.3,17.27,17.3,80058.0,11.7292,11.736,11.7156,11.736,80058.0
2019-01-10 15:05:00,17.3,17.33,17.29,17.3,225303.0,11.736,11.7563,11.7292,11.736,225303.0
2019-01-10 15:10:00,17.3,17.31,17.26,17.29,235126.0,11.736,11.7428,11.7088,11.7292,235126.0
2019-01-10 15:15:00,17.29,17.29,17.26,17.27,76188.0,11.7292,11.7292,11.7088,11.7156,76188.0
2019-01-10 15:20:00,17.27,17.29,17.26,17.29,126345.0,11.7156,11.7292,11.7088,11.7292,126345.0
2019-01-10 15:25:00,17.29,17.29,17.26,17.28,99847.0,11.7292,11.7292,11.7088,11.7224,99847.0
2019-01-10 15:30:00,17.27,17.31,17.26,17.3,186885.0,11.7156,11.7428,11.7088,11.736,186885.0
2019-01-10 15:35:00,17.29,17.32,17.29,17.3,187512.0,11.7292,11.7495,11.7292,11.736,187512.0
2019-01-10 15:40:00,17.31,17.34,17.3,17.33,248917.0,11.7428,11.7631,11.736,11.7563,248917.0
2019-01-10 15:45:00,17.33,17.35,17.31,17.32,314457.0,11.7563,11.7699,11.7428,11.7495,314457.0
2019-01-10 15:50:00,17.32,17.33,17.31,17.32,241093.0,11.7495,11.7563,11.7428,11.7495,241093.0
2019-01-10 15:55:00,17.32,17.37,17.31,17.36,902570.0,11.7495,11.7835,11.7428,11.7767,902570.0
2019-01-11 09:30:00,17.21,17.25,17.0,17.01,591190.0,11.6749,11.702,11.5325,11.5392,591190.0
2019-01-11 09:35:00,17.01,17.09,16.95,17.07,476996.0,11.5392,11.5935,11.4985,11.5799,476996.0
2019-01-11 09:40:00,17.07,17.14,17.06,17.14,160418.0,11.5799,11.6274,11.5732,11.6274,160418.0
2019-01-11 09:45:00,17.15,17.18,17.15,17.18,135762.0,11.6342,11.6546,11.6342,11.6546,135762.0
2019-01-11 09:50:00,17.18,17.18,17.13,17.16,76901.0,11.6546,11.6546,11.6206,11.641,76901.0
2019-01-11 09:55:00,17.15,17.21,17.13,17.19,131147.0,11.6342,11.6749,11.6206,11.6613,131147.0
2019-01-11 10:00:00,17.19,17.23,17.17,17.22,78157.0,11.6613,11.6885,11.6478,11.6817,78157.0
2019-01-11 10:05:00,17.23,17.27,17.2,17.27,66867.0,11.6885,11.7156,11.6681,11.7156,66867.0
2019-01-11 10:10:00,17.26,17.28,17.25,17.26,86412.0,11.7088,11.7224,11.702,11.7088,86412.0
2019-01-11 10:15:00,17.25,17.26,17.23,17.23,71810.0,11.702,11.7088,11.6885,11.6885,71810.0
2019-01-11 10:20:00,17.23,17.26,17.22,17.26,69898.0,11.6885,11.7088,11.6817,11.7088,69898.0
2019-01-11 10:25:00,17.25,17.26,17.16,17.2,184227.0,11.702,11.7088,11.641,11.6681,184227.0
2019-01-11 10:30:00,17.2,17.28,17.18,17.27,111163.0,11.6681,11.7224,11.6546,11.7156,111163.0
2019-01-11 10:35:00,17.27,17.29,17.23,17.25,486430.0,11.7156,11.7292,11.6885,11.702,486430.0
2019-01-11 10:40:00,17.25,17.26,17.2,17.21,145872.0,11.702,11.7088,11.6681,11.6749,145872.0
2019-01-11 10:45:00,17.21,17.22,17.18,17.19,50798.0,11.6749,11.6817,11.6546,11.6613,50798.0
2019-01-11 10:50:00,17.19,17.2,17.15,17.16,114186.0,11.6613,11.6681,11.6342,11.641,114186.0
2019-01-11 10:55:00,17.17,17.24,17.16,17.23,91604.0,11.6478,11.6953,11.641,11.6885,91604.0
2019-01-11 11:00:00,17.24,17.26,17.22,17.23,156937.0,11.6953,11.7088,11.6817,11.6885,156937.0
2019-01-11 11:05:00,17.23,17.24,17.21,17.23,53376.0,11.6885,11.6953,11.6749,11.6885,53376.0
2019-01-11 11:10:00,17.23,17.26,17.22,17.24,265029.0,11.6885,11.7088,11.6817,11.6953,265029.0
2019-01-11 11:15:00,17.25,17.25,17.19,17.25,76861.0,11.702,11.702,11.6613,11.702,76861.0
2019-01-11 11:20:00,17.25,17.32,17.22,17.3,205290.0,11.702,11.7495,11.6817,11.736,205290.0
2019-01-11 11:25:00,17.3,17.3,17.26,17.29,135729.0,11.736,11.736,11.7088,11.7292,135729.0
2019-01-11 11:30:00,17.29,17.34,17.28,17.29,131378.0,11.7292,11.7631,11.7224,11.7292,131378.0
2019-01-11 11:35:00,17.29,17.32,17.27,17.28,138789.0,11.7292,11.7495,11.7156,11.7224,138789.0
2019-01-11 11:40:00,17.28,17.3,17.27,17.29,98359.0,11.7224,11.736,11.7156,11.7292,98359.0
2019-01-11 11:45:00,17.3,17.3,17.28,17.29,64993.0,11.736,11.736,11.7224,11.7292,64993.0
2019-01-11 11:50:00,17.29,17.33,17.28,17.3,204525.0,11.7292,11.7563,11.7224,11.736,204525.0
2019-01-11 11:55:00,17.3,17.37,17.3,17.36,493231.0,11.736,11.7835,11.736,11.7767,493231.0
2019-01-11 12:00:00,17.35,17.36,17.3,17.3,115061.0,11.7699,11.7767,11.736,11.736,115061.0
2019-01-11 12:05:00,17.3,17.31,17.29,17.3,67845.0,11.736,11.7428,11.7292,11.736,67845.0
2019-01-11 12:10:00,17.3,17.32,17.29,17.32,180904.0,11.736,11.7495,11.7292,11.7495,180904.0
2019-01-11 12:15:00,17.32,17.32,17.3,17.3,87638.0,11.7495,11.7495,11.736,11.736,87638.0
2019-01-11 12:20:00,17.3,17.32,17.29,17.3,112253.0,11.736,11.7495,11.7292,11.736,112253.0
2019-01-11 12:25:00,17.3,17.32,17.29,17.32,85019.0,11.736,11.7495,11.7292,11.7495,85019.0
2019-01-11 12:30:00,17.31,17.33,17.31,17.33,46130.0,11.7428,11.7563,11.7428,11.7563,46130.0
2019-01-11 12:35:00,17.33,17.36,17.32,17.35,106016.0,11.7563,11.7767,11.7495,11.7699,106016.0
2019-01-11 12:40:00,17.35,17.4,17.34,17.37,182458.0,11.7699,11.8038,11.7631,11.7835,182458.0
2019-01-11 12:45:00,17.37,17.38,17.34,17.37,96582.0,11.7835,11.7902,11.7631,11.7835,96582.0
2019-01-11 12:50:00,17.37,17.4,17.36,17.39,245428.0,11.7835,11.8038,11.7767,11.797,245428.0
2019-01-11 12:55:00,17.39,17.4,17.37,17.38,79899.0,11.797,11.8038,11.7835,11.7902,79899.0
2019-01-11 13:00:00,17.38,17.39,17.33,17.34,119178.0,11.7902,11.797,11.7563,11.7631,119178.0
2019-01-11 13:05:00,17.34,17.36,17.33,17.34,60152.0,11.7631,11.7767,11.7563,11.7631,60152.0
2019-01-11 13:10:00,17.34,17.35,17.29,17.32,133104.0,11.7631,11.7699,11.7292,11.7495,133104.0
2019-01-11 13:15:00,17.31,17.32,17.3,17.31,47998.0,11.7428,11.7495,11.736,11.7428,47998.0
2019-01-11 13:20:00,17.3,17.32,17.3,17.32,76003.0,11.736,11.7495,11.736,11.7495,76003.0
2019-01-11 13:25:00,17.31,17.32,17.29,17.32,139880.0,11.7428,11.7495,11.7292,11.7495,139880.0
2019-01-11 13:30:00,17.32,17.33,17.3,17.32,66426.0,11.7495,11.7563,11.736,11.7495,66426.0
2019-01-11 13:35:00,17.33,17.33,17.31,17.32,73856.0,11.7563,11.7563,11.7428,11.7495,73856.0
2019-01-11 13:40:00,17.32,17.33,17.31,17.32,40672.0,11.7495,11.7563,11.7428,11.7495,40672.0
2019-01-11 13:45:00,17.32,17.34,17.31,17.32,124617.0,11.7495,11.7631,11.7428,11.7495,124617.0
2019-01-11 13:50:00,17.32,17.33,17.3,17.32,204810.0,11.7495,11.7563,11.736,11.7495,204810.0
2019-01-11 13:55:00,17.32,17.33,17.31,17.32,236735.0,11.7495,11.7563,11.7428,11.7495,236735.0
2019-01-11 14:00:00,17.32,17.33,17.3,17.3,84875.0,11.7495,11.7563,11.736,11.736,84875.0
2019-01-11 14:05:00,17.31,17.31,17.28,17.3,275715.0,11.7428,11.7428,11.7224,11.736,275715.0
2019-01-11 14:10:00,17.31,17.33,17.3,17.31,380668.0,11.7428,11.7563,11.736,11.7428,380668.0
2019-01-11 14:15:00,17.31,17.32,17.27,17.28,783263.0,11.7428,11.7495,11.7156,11.7224,783263.0
2019-01-11 14:20:00,17.28,17.29,17.23,17.24,698400.0,11.7224,11.7292,11.6885,11.6953,698400.0
2019-01-11 14:25:00,17.24,17.27,17.22,17.25,169213.0,11.6953,11.7156,11.6817,11.702,169213.0
2019-01-11 14:30:00,17.26,17.28,17.24,17.27,187497.0,11.7088,11.7224,11.6953,11.7156,187497.0
2019-01-11 14:35:00,17.28,17.31,17.27,17.3,543746.0,11.7224,11.7428,11.7156,11.736,543746.0
2019-01-11 14:40:00,17.3,17.3,17.28,17.29,118519.0,11.736,11.736,11.7224,11.7292,118519.0
2019-01-11 14:45:00,17.29,17.3,17.28,17.3,75872.0,11.7292,11.736,11.7224,11.736,75872.0
2019-01-11 14:50:00,17.3,17.32,17.29,17.3,103065.0,11.736,11.7495,11.7292,11.736,103065.0
2019-01-11 14:55:00,17.29,17.3,17.26,17.26,151615.0,11.7292,11.736,11.7088,11.7088,151615.0
2019-01-11 15:00:00,17.26,17.29,17.26,17.29,108176.0,11.7088,11.7292,11.7088,11.7292,108176.0
2019-01-11 15:05:00,17.29,17.31,17.28,17.3,169616.0,11.7292,11.7428,11.7224,11.736,169616.0
2019-01-11 15:10:00,17.29,17.31,17.26,17.26,228620.0,11.7292,11.7428,11.7088,11.7088,228620.0
2019-01-11 15:15:00,17.27,17.29,17.24,17.29,210328.0,11.7156,11.7292,11.6953,11.7292,210328.0
2019-01-11 15:20:00,17.29,17.31,17.26,17.28,476859.0,11.7292,11.7428,11.7088,11.7224,476859.0
2019-01-11 15:25:00,17.27,17.27,17.25,17.25,244027.0,11.7156,11.7156,11.702,11.702,244027.0
2019-01-11 15:30:00,17.26,17.28,17.25,17.27,235682.0,11.7088,11.7224,11.702,11.7156,235682.0
2019-01-11 15:35:00,17.27,17.28,17.23,17.25,389408.0,11.7156,11.7224,11.6885,11.702,389408.0
2019-01-11 15:40:00,17.26,17.28,17.24,17.25,858410.0,11.7088,11.7224,11.6953,11.702,858410.0
2019-01-11 15:45:00,17.25,17.28,17.23,17.25,460627.0,11.702,11.7224,11.6885,11.702,460627.0
2019-01-11 15:50:00,17.25,17.26,17.16,17.17,988173.0,11.702,11.7088,11.641,11.6478,988173.0
2019-01-11 15:55:00,17.17,17.19,17.06,17.09,3957939.0,11.6478,11.6613,11.5732,11.5935,3957939.0
2019-01-14 09:30:00,16.91,17.07,16.91,17.05,506525.0,11.4714,11.5799,11.4714,11.5664,506525.0
2019-01-14 09:35:00,17.06,17.14,17.04,17.1,347621.0,11.5732,11.6274,11.5596,11.6003,347621.0
2019-01-14 09:40:00,17.1,17.14,17.09,17.12,178262.0,11.6003,11.6274,11.5935,11.6139,178262.0
2019-01-14 09:45:00,17.12,17.14,17.09,17.14,170876.0,11.6139,11.6274,11.5935,11.6274,170876.0
2019-01-14 09:50:00,17.13,17.18,17.13,17.16,123330.0,11.6206,11.6546,11.6206,11.641,123330.0
2019-01-14 09:55:00,17.15,17.16,17.11,17.12,166710.0,11.6342,11.641,11.6071,11.6139,166710.0
2019-01-14 10:00:00,17.12,17.13,17.06,17.09,408103.0,11.6139,11.6206,11.5732,11.5935,408103.0
2019-01-14 10:05:00,17.09,17.11,17.05,17.07,207824.0,11.5935,11.6071,11.5664,11.5799,207824.0
2019-01-14 10:10:00,17.06,17.08,17.02,17.03,271136.0,11.5732,11.5867,11.546,11.5528,271136.0
2019-01-14 10:15:00,17.02,17.09,17.02,17.08,315999.0,11.546,11.5935,11.546,11.5867,315999.0
2019-01-14 10:20:00,17.08,17.12,17.07,17.11,365598.0,11.5867,11.6139,11.5799,11.6071,365598.0
2019-01-14 10:25:00,17.11,17.11,17.07,17.1,98384.0,11.6071,11.6071,11.5799,11.6003,98384.0
2019-01-14 10:30:00,17.09,17.12,17.08,17.12,183457.0,11.5935,11.6139,11.5867,11.6139,183457.0
2019-01-14 10:35:00,17.12,17.15,17.11,17.14,124778.0,11.6139,11.6342,11.6071,11.6274,124778.0
2019-01-14 10:40:00,17.14,17.14,17.11,17.11,133971.0,11.6274,11.6274,11.6071,11.6071,133971.0
2019-01-14 10:45:00,17.11,17.12,17.06,17.07,258175.0,11.6071,11.6139,11.5732,11.5799,258175.0
2019-01-14 10:50:00,17.07,17.08,17.02,17.03,194631.0,11.5799,11.5867,11.546,11.5528,194631.0
2019-01-14 10:55:00,17.03,17.09,17.02,17.07,273640.0,11.5528,11.5935,11.546,11.5799,273640.0
2019-01-14 11:00:00,17.07,17.09,17.05,17.08,421052.0,11.5799,11.5935,11.5664,11.5867,421052.0
2019-01-14 11:05:00,17.08,17.08,17.04,17.05,128316.0,11.5867,11.5867,11.5596,11.5664,128316.0
2019-01-14 11:10:00,17.05,17.07,17.03,17.05,137018.0,11.5664,11.5799,11.5528,11.5664,137018.0
2019-01-14 11:15:00,17.05,17.06,16.99,17.0,147855.0,11.5664,11.5732,11.5257,11.5325,147855.0
2019-01-14 11:20:00,16.99,17.02,16.98,17.01,101142.0,11.5257,11.546,11.5189,11.5392,101142.0
2019-01-14 11:25:00,17.0,17.06,16.99,17.04,90500.0,11.5325,11.5732,11.5257,11.5596,90500.0
2019-01-14 11:30:00,17.05,17.07,17.03,17.07,76390.0,11.5664,11.5799,11.5528,11.5799,76390.0
2019-01-14 11:35:00,17.07,17.09,17.04,17.07,146438.0,11.5799,11.5935,11.5596,11.5799,146438.0
2019-01-14 11:40:00,17.07,17.12,17.07,17.09,179990.0,11.5799,11.6139,11.5799,11.5935,179990.0
2019-01-14 11:45:00,17.09,17.11,17.07,17.09,74170.0,11.5935,11.6071,11.5799,11.5935,74170.0
2019-01-14 11:50:00,17.08,17.09,17.05,17.07,105510.0,11.5867,11.5935,11.5664,11.5799,105510.0
2019-01-14 11:55:00,17.07,17.08,17.05,17.08,73174.0,11.5799,11.5867,11.5664,11.5867,73174.0
2019-01-14 12:00:00,17.07,17.1,17.07,17.09,94992.0,11.5799,11.6003,11.5799,11.5935,94992.0
2019-01-14 12:05:00,17.09,17.11,17.08,17.11,78360.0,11.5935,11.6071,11.5867,11.6071,78360.0
2019-01-14 12:10:00,17.11,17.12,17.1,17.12,59367.0,11.6071,11.6139,11.6003,11.6139,59367.0
2019-01-14 12:15:00,17.12,17.16,17.11,17.14,107750.0,11.6139,11.641,11.6071,11.6274,107750.0
2019-01-14 12:20:00,17.14,17.16,17.14,17.16,72279.0,11.6274,11.641,11.6274,11.641,72279.0
2019-01-14 12:25:00,17.15,17.17,17.13,17.17,84026.0,11.6342,11.6478,11.6206,11.6478,84026.0
2019-01-14 12:30:00,17.17,17.21,17.17,17.2,123513.0,11.6478,11.6749,11.6478,11.6681,123513.0
2019-01-14 12:35:00,17.2,17.2,17.15,17.15,106363.0,11.6681,11.6681,11.6342,11.6342,106363.0
2019-01-14 12:40:00,17.15,17.17,17.14,17.17,48059.0,11.6342,11.6478,11.6274,11.6478,48059.0
2019-01-14 12:45:00,17.16,17.22,17.16,17.19,638952.0,11.641,11.6817,11.641,11.6613,638952.0
2019-01-14 12:50:00,17.2,17.23,17.19,17.21,145037.0,11.6681,11.6885,11.6613,11.6749,145037.0
2019-01-14 12:55:00,17.2,17.22,17.18,17.2,516790.0,11.6681,11.6817,11.6546,11.6681,516790.0
2019-01-14 13:00:00,17.2,17.22,17.19,17.21,117007.0,11.6681,11.6817,11.6613,11.6749,117007.0
2019-01-14 13:05:00,17.21,17.22,17.2,17.21,77700.0,11.6749,11.6817,11.6681,11.6749,77700.0
2019-01-14 13:10:00,17.21,17.24,17.2,17.23,121223.0,11.6749,11.6953,11.6681,11.6885,121223.0
2019-01-14 13:15:00,17.23,17.23,17.19,17.21,179261.0,11.6885,11.6885,11.6613,11.6749,179261.0
2019-01-14 13:20:00,17.21,17.26,17.2,17.26,130634.0,11.6749,11.7088,11.6681,11.7088,130634.0
2019-01-14 13:25:00,17.26,17.27,17.24,17.24,144533.0,11.7088,11.7156,11.6953,11.6953,144533.0
2019-01-14 13:30:00,17.24,17.29,17.23,17.27,159967.0,11.6953,11.7292,11.6885,11.7156,159967.0
2019-01-14 13:35:00,17.27,17.31,17.25,17.25,138756.0,11.7156,11.7428,11.702,11.702,138756.0
2019-01-14 13:40:00,17.25,17.27,17.23,17.27,67285.0,11.702,11.7156,11.6885,11.7156,67285.0
2019-01-14 13:45:00,17.27,17.27,17.23,17.25,101234.0,11.7156,11.7156,11.6885,11.702,101234.0
2019-01-14 13:50:00,17.25,17.26,17.19,17.21,408833.0,11.702,11.7088,11.6613,11.6749,408833.0
2019-01-14 13:55:00,17.21,17.24,17.2,17.23,116577.0,11.6749,11.6953,11.6681,11.6885,116577.0
2019-01-14 14:00:00,17.23,17.26,17.22,17.25,102157.0,11.6885,11.7088,11.6817,11.702,102157.0
2019-01-14 14:05:00,17.25,17.28,17.24,17.26,149391.0,11.702,11.7224,11.6953,11.7088,149391.0
2019-01-14 14:10:00,17.26,17.27,17.24,17.27,170165.0,11.7088,11.7156,11.6953,11.7156,170165.0
2019-01-14 14:15:00,17.27,17.27,17.21,17.23,154080.0,11.7156,11.7156,11.6749,11.6885,154080.0
2019-01-14 14:20:00,17.23,17.24,17.19,17.21,123126.0,11.6885,11.6953,11.6613,11.6749,123126.0
2019-01-14 14:25:00,17.22,17.23,17.2,17.21,84541.0,11.6817,11.6885,11.6681,11.6749,84541.0
2019-01-14 14:30:00,17.22,17.24,17.2,17.23,103365.0,11.6817,11.6953,11.6681,11.6885,103365.0
2019-01-14 14:35:00,17.23,17.24,17.22,17.24,80585.0,11.6885,11.6953,11.6817,11.6953,80585.0
2019-01-14 14:40:00,17.23,17.24,17.2,17.23,181509.0,11.6885,11.6953,11.6681,11.6885,181509.0
2019-01-14 14:45:00,17.23,17.24,17.22,17.22,57486.0,11.6885,11.6953,11.6817,11.6817,57486.0
2019-01-14 14:50:00,17.22,17.24,17.22,17.24,69941.0,11.6817,11.6953,11.6817,11.6953,69941.0
2019-01-14 14:55:00,17.24,17.26,17.23,17.25,105161.0,11.6953,11.7088,11.6885,11.702,105161.0
2019-01-14 15:00:00,17.26,17.26,17.23,17.23,95058.0,11.7088,11.7088,11.6885,11.6885,95058.0
2019-01-14 15:05:00,17.23,17.24,17.23,17.23,37761.0,11.6885,11.6953,11.6885,11.6885,37761.0
2019-01-14 15:10:00,17.23,17.24,17.19,17.21,122827.0,11.6885,11.6953,11.6613,11.6749,122827.0
2019-01-14 15:15:00,17.21,17.24,17.21,17.23,85309.0,11.6749,11.6953,11.6749,11.6885,85309.0
2019-01-14 15:20:00,17.23,17.24,17.22,17.23,90828.0,11.6885,11.6953,11.6817,11.6885,90828.0
2019-01-14 15:25:00,17.23,17.24,17.21,17.22,127945.0,11.6885,11.6953,11.6749,11.6817,127945.0
2019-01-14 15:30:00,17.21,17.25,17.2,17.24,218708.0,11.6749,11.702,11.6681,11.6953,218708.0
2019-01-14 15:35:00,17.23,17.25,17.23,17.23,141693.0,11.6885,11.702,11.6885,11.6885,141693.0
2019-01-14 15:40:00,17.23,17.25,17.22,17.24,270729.0,11.6885,11.702,11.6817,11.6953,270729.0
2019-01-14 15:45:00,17.24,17.25,17.23,17.25,279554.0,11.6953,11.702,11.6885,11.702,279554.0
2019-01-14 15:50:00,17.25,17.25,17.21,17.22,296586.0,11.702,11.702,11.6749,11.6817,296586.0
2019-01-14 15:55:00,17.22,17.24,17.21,17.23,1219704.0,11.6817,11.6953,11.6749,11.6885,1219704.0
2019-01-15 09:30:00,17.22,17.31,17.19,17.28,339758.0,11.6817,11.7428,11.6613,11.7224,339758.0
2019-01-15 09:35:00,17.29,17.32,17.25,17.31,175905.0,11.7292,11.7495,11.702,11.7428,175905.0
2019-01-15 09:40:00,17.3,17.36,17.29,17.34,493911.0,11.736,11.7767,11.7292,11.7631,493911.0
2019-01-15 09:45:00,17.34,17.35,17.29,17.3,241017.0,11.7631,11.7699,11.7292,11.736,241017.0
2019-01-15 09:50:00,17.31,17.34,17.3,17.32,199563.0,11.7428,11.7631,11.736,11.7495,199563.0
2019-01-15 09:55:00,17.32,17.36,17.3,17.36,146892.0,11.7495,11.7767,11.736,11.7767,146892.0
2019-01-15 10:00:00,17.36,17.41,17.32,17.34,206008.0,11.7767,11.8106,11.7495,11.7631,206008.0
2019-01-15 10:05:00,17.34,17.41,17.31,17.39,469279.0,11.7631,11.8106,11.7428,11.797,469279.0
2019-01-15 10:10:00,17.39,17.4,17.3,17.32,408422.0,11.797,11.8038,11.736,11.7495,408422.0
2019-01-15 10:15:00,17.32,17.35,17.28,17.29,294607.0,11.7495,11.7699,11.7224,11.7292,294607.0
2019-01-15 10:20:00,17.3,17.35,17.29,17.33,651821.0,11.736,11.7699,11.7292,11.7563,651821.0
2019-01-15 10:25:00,17.33,17.35,17.31,17.32,156122.0,11.7563,11.7699,11.7428,11.7495,156122.0
2019-01-15 10:30:00,17.32,17.34,17.29,17.34,164222.0,11.7495,11.7631,11.7292,11.7631,164222.0
2019-01-15 10:35:00,17.34,17.34,17.3,17.3,302834.0,11.7631,11.7631,11.736,11.736,302834.0
2019-01-15 10:40:00,17.31,17.37,17.31,17.32,227015.0,11.7428,11.7835,11.7428,11.7495,227015.0
2019-01-15 10:45:00,17.33,17.35,17.31,17.35,244518.0,11.7563,11.7699,11.7428,11.7699,244518.0
2019-01-15 10:50:00,17.35,17.37,17.34,17.35,158230.0,11.7699,11.7835,11.7631,11.7699,158230.0
2019-01-15 10:55:00,17.35,17.36,17.33,17.35,170232.0,11.7699,11.7767,11.7563,11.7699,170232.0
2019-01-15 11:00:00,17.35,17.36,17.31,17.34,203550.0,11.7699,11.7767,11.7428,11.7631,203550.0
2019-01-15 11:05:00,17.35,17.35,17.32,17.33,237195.0,11.7699,11.7699,11.7495,11.7563,237195.0
2019-01-15 11:10:00,17.33,17.34,17.31,17.33,136745.0,11.7563,11.7631,11.7428,11.7563,136745.0
2019-01-15 11:15:00,17.32,17.34,17.31,17.33,137230.0,11.7495,11.7631,11.7428,11.7563,137230.0
2019-01-15 11:20:00,17.33,17.34,17.31,17.32,177177.0,11.7563,11.7631,11.7428,11.7495,177177.0
2019-01-15 11:25:00,17.32,17.37,17.32,17.33,220566.0,11.7495,11.7835,11.7495,11.7563,220566.0
2019-01-15 11:30:00,17.34,17.35,17.32,17.34,147245.0,11.7631,11.7699,11.7495,11.7631,147245.0
2019-01-15 11:35:00,17.34,17.36,17.32,17.34,250928.0,11.7631,11.7767,11.7495,11.7631,250928.0
2019-01-15 11:40:00,17.34,17.39,17.33,17.33,185327.0,11.7631,11.797,11.7563,11.7563,185327.0
2019-01-15 11:45:00,17.33,17.36,17.33,17.34,65905.0,11.7563,11.7767,11.7563,11.7631,65905.0
2019-01-15 11:50:00,17.33,17.38,17.32,17.35,116134.0,11.7563,11.7902,11.7495,11.7699,116134.0
2019-01-15 11:55:00,17.35,17.39,17.34,17.36,167066.0,11.7699,11.797,11.7631,11.7767,167066.0
2019-01-15 12:00:00,17.36,17.4,17.34,17.37,155233.0,11.7767,11.8038,11.7631,11.7835,155233.0
2019-01-15 12:05:00,17.37,17.41,17.36,17.38,167483.0,11.7835,11.8106,11.7767,11.7902,167483.0
2019-01-15 12:10:00,17.38,17.39,17.37,17.38,44788.0,11.7902,11.797,11.7835,11.7902,44788.0
2019-01-15 12:15:00,17.39,17.41,17.36,17.37,289191.0,11.797,11.8106,11.7767,11.7835,289191.0
2019-01-15 12:20:00,17.37,17.38,17.35,17.36,89387.0,11.7835,11.7902,11.7699,11.7767,89387.0
2019-01-15 12:25:00,17.35,17.37,17.33,17.34,74957.0,11.7699,11.7835,11.7563,11.7631,74957.0
2019-01-15 12:30:00,17.34,17.34,17.32,17.33,100986.0,11.7631,11.7631,11.7495,11.7563,100986.0
2019-01-15 12:35:00,17.34,17.34,17.33,17.34,33174.0,11.7631,11.7631,11.7563,11.7631,33174.0
2019-01-15 12:40:00,17.34,17.35,17.32,17.34,90072.0,11.7631,11.7699,11.7495,11.7631,90072.0
2019-01-15 12:45:00,17.34,17.35,17.33,17.34,46018.0,11.7631,11.7699,11.7563,11.7631,46018.0
2019-01-15 12:50:00,17.34,17.34,17.32,17.33,101079.0,11.7631,11.7631,11.7495,11.7563,101079.0
2019-01-15 12:55:00,17.33,17.35,17.32,17.34,54205.0,11.7563,11.7699,11.7495,11.7631,54205.0
2019-01-15 13:00:00,17.34,17.35,17.31,17.32,126755.0,11.7631,11.7699,11.7428,11.7495,126755.0
2019-01-15 13:05:00,17.31,17.32,17.31,17.32,55839.0,11.7428,11.7495,11.7428,11.7495,55839.0
2019-01-15 13:10:00,17.32,17.33,17.3,17.32,427112.0,11.7495,11.7563,11.736,11.7495,427112.0
2019-01-15 13:15:00,17.32,17.33,17.31,17.32,81917.0,11.7495,11.7563,11.7428,11.7495,81917.0
2019-01-15 13:20:00,17.32,17.36,17.32,17.35,221003.0,11.7495,11.7767,11.7495,11.7699,221003.0
2019-01-15 13:25:00,17.34,17.35,17.33,17.34,34062.0,11.7631,11.7699,11.7563,11.7631,34062.0
2019-01-15 13:30:00,17.34,17.34,17.32,17.34,80911.0,11.7631,11.7631,11.7495,11.7631,80911.0
2019-01-15 13:35:00,17.34,17.34,17.33,17.34,36814.0,11.7631,11.7631,11.7563,11.7631,36814.0
2019-01-15 13:40:00,17.33,17.34,17.31,17.31,48396.0,11.7563,11.7631,11.7428,11.7428,48396.0
2019-01-15 13:45:00,17.31,17.32,17.27,17.28,168879.0,11.7428,11.7495,11.7156,11.7224,168879.0
2019-01-15 13:50:00,17.28,17.3,17.27,17.29,83123.0,11.7224,11.736,11.7156,11.7292,83123.0
2019-01-15 13:55:00,17.3,17.31,17.29,17.3,88913.0,11.736,11.7428,11.7292,11.736,88913.0
2019-01-15 14:00:00,17.3,17.32,17.27,17.27,167604.0,11.736,11.7495,11.7156,11.7156,167604.0
2019-01-15 14:05:00,17.27,17.3,17.27,17.3,94178.0,11.7156,11.736,11.7156,11.736,94178.0
2019-01-15 14:10:00,17.3,17.3,17.27,17.27,55492.0,11.736,11.736,11.7156,11.7156,55492.0
2019-01-15 14:15:00,17.28,17.28,17.25,17.27,115049.0,11.7224,11.7224,11.702,11.7156,115049.0
2019-01-15 14:20:00,17.26,17.26,17.23,17.24,130242.0,11.7088,11.7088,11.6885,11.6953,130242.0
2019-01-15 14:25:00,17.24,17.29,17.23,17.25,484915.0,11.6953,11.7292,11.6885,11.702,484915.0
2019-01-15 14:30:00,17.25,17.25,17.22,17.22,179263.0,11.702,11.702,11.6817,11.6817,179263.0
2019-01-15 14:35:00,17.22,17.23,17.17,17.2,172589.0,11.6817,11.6885,11.6478,11.6681,172589.0
2019-01-15 14:40:00,17.2,17.28,17.2,17.23,146284.0,11.6681,11.7224,11.6681,11.6885,146284.0
2019-01-15 14:45:00,17.23,17.24,17.23,17.23,53973.0,11.6885,11.6953,11.6885,11.6885,53973.0
2019-01-15 14:50:00,17.23,17.3,17.23,17.28,539514.0,11.6885,11.736,11.6885,11.7224,539514.0
2019-01-15 14:55:00,17.28,17.29,17.27,17.28,56327.0,11.7224,11.7292,11.7156,11.7224,56327.0
2019-01-15 15:00:00,17.27,17.3,17.27,17.29,73173.0,11.7156,11.736,11.7156,11.7292,73173.0
2019-01-15 15:05:00,17.29,17.31,17.28,17.3,92355.0,11.7292,11.7428,11.7224,11.736,92355.0
2019-01-15 15:10:00,17.3,17.31,17.28,17.28,43923.0,11.736,11.7428,11.7224,11.7224,43923.0
2019-01-15 15:15:00,17.28,17.3,17.27,17.3,232898.0,11.7224,11.736,11.7156,11.736,232898.0
2019-01-15 15:20:00,17.3,17.3,17.27,17.27,77922.0,11.736,11.736,11.7156,11.7156,77922.0
2019-01-15 15:25:00,17.27,17.29,17.26,17.28,147171.0,11.7156,11.7292,11.7088,11.7224,147171.0
2019-01-15 15:30:00,17.28,17.31,17.27,17.31,219942.0,11.7224,11.7428,11.7156,11.7428,219942.0
2019-01-15 15:35:00,17.3,17.31,17.28,17.29,134018.0,11.736,11.7428,11.7224,11.7292,134018.0
2019-01-15 15:40:00,17.29,17.33,17.28,17.32,158545.0,11.7292,11.7563,11.7224,11.7495,158545.0
2019-01-15 15:45:00,17.33,17.34,17.31,17.31,307256.0,11.7563,11.7631,11.7428,11.7428,307256.0
2019-01-15 15:50:00,17.31,17.32,17.3,17.3,216463.0,11.7428,11.7495,11.736,11.736,216463.0
2019-01-15 15:55:00,17.3,17.32,17.28,17.3,766634.0,11.736,11.7495,11.7224,11.736,766634.0
2019-01-16 09:30:00,17.34,17.43,17.29,17.36,297498.0,11.7631,11.8242,11.7292,11.7767,297498.0
2019-01-16 09:35:00,17.36,17.41,17.35,17.37,129729.0,11.7767,11.8106,11.7699,11.7835,129729.0
2019-01-16 09:40:00,17.38,17.42,17.36,17.42,615849.0,11.7902,11.8174,11.7767,11.8174,615849.0
2019-01-16 09:45:00,17.43,17.43,17.36,17.39,230984.0,11.8242,11.8242,11.7767,11.797,230984.0
2019-01-16 09:50:00,17.4,17.42,17.37,17.4,187412.0,11.8038,11.8174,11.7835,11.8038,187412.0
2019-01-16 09:55:00,17.4,17.41,17.38,17.38,442461.0,11.8038,11.8106,11.7902,11.7902,442461.0
2019-01-16 10:00:00,17.39,17.43,17.38,17.41,270835.0,11.797,11.8242,11.7902,11.8106,270835.0
2019-01-16 10:05:00,17.41,17.42,17.4,17.42,162429.0,11.8106,11.8174,11.8038,11.8174,162429.0
2019-01-16 10:10:00,17.41,17.45,17.4,17.45,278609.0,11.8106,11.8377,11.8038,11.8377,278609.0
2019-01-16 10:15:00,17.45,17.49,17.43,17.45,376065.0,11.8377,11.8649,11.8242,11.8377,376065.0
2019-01-16 10:20:00,17.45,17.49,17.45,17.47,156691.0,11.8377,11.8649,11.8377,11.8513,156691.0
2019-01-16 10:25:00,17.48,17.48,17.45,17.45,201021.0,11.8581,11.8581,11.8377,11.8377,201021.0
2019-01-16 10:30:00,17.45,17.47,17.41,17.43,197399.0,11.8377,11.8513,11.8106,11.8242,197399.0
2019-01-16 10:35:00,17.43,17.44,17.41,17.42,166974.0,11.8242,11.8309,11.8106,11.8174,166974.0
2019-01-16 10:40:00,17.41,17.42,17.38,17.4,358014.0,11.8106,11.8174,11.7902,11.8038,358014.0
2019-01-16 10:45:00,17.4,17.41,17.39,17.41,423568.0,11.8038,11.8106,11.797,11.8106,423568.0
2019-01-16 10:50:00,17.4,17.43,17.39,17.4,321837.0,11.8038,11.8242,11.797,11.8038,321837.0
2019-01-16 10:55:00,17.41,17.46,17.4,17.45,189932.0,11.8106,11.8445,11.8038,11.8377,189932.0
2019-01-16 11:00:00,17.45,17.46,17.4,17.41,116920.0,11.8377,11.8445,11.8038,11.8106,116920.0
2019-01-16 11:05:00,17.41,17.44,17.4,17.43,100557.0,11.8106,11.8309,11.8038,11.8242,100557.0
2019-01-16 11:10:00,17.43,17.44,17.42,17.44,75326.0,11.8242,11.8309,11.8174,11.8309,75326.0
2019-01-16 11:15:00,17.44,17.44,17.41,17.44,108182.0,11.8309,11.8309,11.8106,11.8309,108182.0
2019-01-16 11:20:00,17.44,17.47,17.43,17.44,259378.0,11.8309,11.8513,11.8242,11.8309,259378.0
2019-01-16 11:25:00,17.44,17.44,17.41,17.43,96882.0,11.8309,11.8309,11.8106,11.8242,96882.0
2019-01-16 11:30:00,17.43,17.43,17.4,17.42,92154.0,11.8242,11.8242,11.8038,11.8174,92154.0
2019-01-16 11:35:00,17.42,17.43,17.4,17.41,141106.0,11.8174,11.8242,11.8038,11.8106,141106.0
2019-01-16 11:40:00,17.41,17.46,17.4,17.46,77795.0,11.8106,11.8445,11.8038,11.8445,77795.0
2019-01-16 11:45:00,17.46,17.46,17.4,17.4,145975.0,11.8445,11.8445,11.8038,11.8038,145975.0
2019-01-16 11:50:00,17.4,17.45,17.4,17.44,77935.0,11.8038,11.8377,11.8038,11.8309,77935.0
2019-01-16 11:55:00,17.45,17.45,17.41,17.44,68090.0,11.8377,11.8377,11.8106,11.8309,68090.0
2019-01-16 12:00:00,17.44,17.45,17.41,17.41,90800.0,11.8309,11.8377,11.8106,11.8106,90800.0
2019-01-16 12:05:00,17.41,17.44,17.41,17.43,71750.0,11.8106,11.8309,11.8106,11.8242,71750.0
2019-01-16 12:10:00,17.43,17.44,17.42,17.42,68177.0,11.8242,11.8309,11.8174,11.8174,68177.0
2019-01-16 12:15:00,17.42,17.44,17.4,17.43,113628.0,11.8174,11.8309,11.8038,11.8242,113628.0
2019-01-16 12:20:00,17.43,17.44,17.41,17.44,87132.0,11.8242,11.8309,11.8106,11.8309,87132.0
2019-01-16 12:25:00,17.44,17.44,17.39,17.41,167361.0,11.8309,11.8309,11.797,11.8106,167361.0
2019-01-16 12:30:00,17.41,17.43,17.4,17.42,87932.0,11.8106,11.8242,11.8038,11.8174,87932.0
2019-01-16 12:35:00,17.43,17.43,17.4,17.41,63041.0,11.8242,11.8242,11.8038,11.8106,63041.0
2019-01-16 12:40:00,17.41,17.45,17.41,17.44,103739.0,11.8106,11.8377,11.8106,11.8309,103739.0
2019-01-16 12:45:00,17.44,17.45,17.4,17.42,108568.0,11.8309,11.8377,11.8038,11.8174,108568.0
2019-01-16 12:50:00,17.42,17.44,17.42,17.44,59283.0,11.8174,11.8309,11.8174,11.8309,59283.0
2019-01-16 12:55:00,17.44,17.44,17.43,17.44,28660.0,11.8309,11.8309,11.8242,11.8309,28660.0
2019-01-16 13:00:00,17.44,17.47,17.43,17.46,158844.0,11.8309,11.8513,11.8242,11.8445,158844.0
2019-01-16 13:05:00,17.46,17.46,17.43,17.45,115772.0,11.8445,11.8445,11.8242,11.8377,115772.0
2019-01-16 13:10:00,17.46,17.47,17.45,17.46,83973.0,11.8445,11.8513,11.8377,11.8445,83973.0
2019-01-16 13:15:00,17.46,17.46,17.44,17.45,114303.0,11.8445,11.8445,11.8309,11.8377,114303.0
2019-01-16 13:20:00,17.45,17.47,17.44,17.46,104854.0,11.8377,11.8513,11.8309,11.8445,104854.0
2019-01-16 13:25:00,17.46,17.48,17.45,17.48,206581.0,11.8445,11.8581,11.8377,11.8581,206581.0
2019-01-16 13:30:00,17.48,17.49,17.46,17.47,246832.0,11.8581,11.8649,11.8445,11.8513,246832.0
2019-01-16 13:35:00,17.47,17.47,17.43,17.43,149588.0,11.8513,11.8513,11.8242,11.8242,149588.0
2019-01-16 13:40:00,17.43,17.46,17.43,17.46,194089.0,11.8242,11.8445,11.8242,11.8445,194089.0
2019-01-16 13:45:00,17.46,17.47,17.45,17.46,141851.0,11.8445,11.8513,11.8377,11.8445,141851.0
2019-01-16 13:50:00,17.46,17.47,17.45,17.46,140968.0,11.8445,11.8513,11.8377,11.8445,140968.0
2019-01-16 13:55:00,17.46,17.48,17.45,17.47,110353.0,11.8445,11.8581,11.8377,11.8513,110353.0
2019-01-16 14:00:00,17.47,17.49,17.46,17.46,210919.0,11.8513,11.8649,11.8445,11.8445,210919.0
2019-01-16 14:05:00,17.46,17.5,17.46,17.5,126674.0,11.8445,11.8716,11.8445,11.8716,126674.0
2019-01-16 14:10:00,17.5,17.5,17.44,17.45,399030.0,11.8716,11.8716,11.8309,11.8377,399030.0
2019-01-16 14:15:00,17.45,17.5,17.45,17.5,88395.0,11.8377,11.8716,11.8377,11.8716,88395.0
2019-01-16 14:20:00,17.5,17.54,17.49,17.53,271272.0,11.8716,11.8988,11.8649,11.892,271272.0
2019-01-16 14:25:00,17.53,17.56,17.52,17.56,117586.0,11.892,11.9123,11.8852,11.9123,117586.0
2019-01-16 14:30:00,17.55,17.61,17.55,17.61,238044.0,11.9056,11.9463,11.9056,11.9463,238044.0
2019-01-16 14:35:00,17.61,17.61,17.58,17.6,136288.0,11.9463,11.9463,11.9259,11.9395,136288.0
2019-01-16 14:40:00,17.6,17.61,17.55,17.55,161260.0,11.9395,11.9463,11.9056,11.9056,161260.0
2019-01-16 14:45:00,17.55,17.57,17.54,17.56,129653.0,11.9056,11.9191,11.8988,11.9123,129653.0
2019-01-16 14:50:00,17.56,17.57,17.52,17.52,149673.0,11.9123,11.9191,11.8852,11.8852,149673.0
2019-01-16 14:55:00,17.52,17.58,17.52,17.58,211197.0,11.8852,11.9259,11.8852,11.9259,211197.0
2019-01-16 15:00:00,17.58,17.6,17.56,17.57,251833.0,11.9259,11.9395,11.9123,11.9191,251833.0
2019-01-16 15:05:00,17.57,17.57,17.51,17.52,394105.0,11.9191,11.9191,11.8784,11.8852,394105.0
2019-01-16 15:10:00,17.52,17.54,17.5,17.51,264282.0,11.8852,11.8988,11.8716,11.8784,264282.0
2019-01-16 15:15:00,17.51,17.51,17.49,17.5,184855.0,11.8784,11.8784,11.8649,11.8716,184855.0
2019-01-16 15:20:00,17.51,17.51,17.49,17.5,148161.0,11.8784,11.8784,11.8649,11.8716,148161.0
2019-01-16 15:25:00,17.5,17.53,17.49,17.53,145036.0,11.8716,11.892,11.8649,11.892,145036.0
2019-01-16 15:30:00,17.53,17.53,17.47,17.49,282507.0,11.892,11.892,11.8513,11.8649,282507.0
2019-01-16 15:35:00,17.49,17.5,17.46,17.48,348263.0,11.8649,11.8716,11.8445,11.8581,348263.0
2019-01-16 15:40:00,17.48,17.49,17.45,17.48,434507.0,11.8581,11.8649,11.8377,11.8581,434507.0
2019-01-16 15:45:00,17.48,17.48,17.43,17.46,483903.0,11.8581,11.8581,11.8242,11.8445,483903.0
2019-01-16 15:50:00,17.46,17.51,17.45,17.5,480549.0,11.8445,11.8784,11.8377,11.8716,480549.0
2019-01-16 15:55:00,17.5,17.51,17.45,17.46,1021516.0,11.8716,11.8784,11.8377,11.8445,1021516.0
2019-01-17 09:30:00,17.11,17.29,16.93,17.28,994047.0,11.6071,11.7292,11.485,11.7224,994047.0
2019-01-17 09:35:00,17.26,17.35,17.21,17.23,399347.0,11.7088,11.7699,11.6749,11.6885,399347.0
2019-01-17 09:40:00,17.24,17.27,17.15,17.19,301267.0,11.6953,11.7156,11.6342,11.6613,301267.0
2019-01-17 09:45:00,17.18,17.35,17.18,17.34,250470.0,11.6546,11.7699,11.6546,11.7631,250470.0
2019-01-17 09:50:00,17.35,17.39,17.27,17.28,523660.0,11.7699,11.797,11.7156,11.7224,523660.0
2019-01-17 09:55:00,17.28,17.33,17.22,17.27,224415.0,11.7224,11.7563,11.6817,11.7156,224415.0
2019-01-17 10:00:00,17.27,17.3,17.17,17.29,382604.0,11.7156,11.736,11.6478,11.7292,382604.0
2019-01-17 10:05:00,17.3,17.33,17.26,17.27,185589.0,11.736,11.7563,11.7088,11.7156,185589.0
2019-01-17 10:10:00,17.27,17.3,17.25,17.28,196949.0,11.7156,11.736,11.702,11.7224,196949.0
2019-01-17 10:15:00,17.28,17.32,17.26,17.32,278768.0,11.7224,11.7495,11.7088,11.7495,278768.0
2019-01-17 10:20:00,17.32,17.43,17.32,17.41,378013.0,11.7495,11.8242,11.7495,11.8106,378013.0
2019-01-17 10:25:00,17.41,17.45,17.41,17.45,132530.0,11.8106,11.8377,11.8106,11.8377,132530.0
2019-01-17 10:30:00,17.45,17.51,17.43,17.51,513026.0,11.8377,11.8784,11.8242,11.8784,513026.0
2019-01-17 10:35:00,17.51,17.51,17.33,17.34,329887.0,11.8784,11.8784,11.7563,11.7631,329887.0
2019-01-17 10:40:00,17.34,17.44,17.33,17.38,185894.0,11.7631,11.8309,11.7563,11.7902,185894.0
2019-01-17 10:45:00,17.39,17.41,17.36,17.4,109104.0,11.797,11.8106,11.7767,11.8038,109104.0
2019-01-17 10:50:00,17.39,17.42,17.36,17.41,90939.0,11.797,11.8174,11.7767,11.8106,90939.0
2019-01-17 10:55:00,17.41,17.44,17.41,17.43,94788.0,11.8106,11.8309,11.8106,11.8242,94788.0
2019-01-17 11:00:00,17.43,17.46,17.39,17.4,120263.0,11.8242,11.8445,11.797,11.8038,120263.0
2019-01-17 11:05:00,17.39,17.44,17.39,17.43,83914.0,11.797,11.8309,11.797,11.8242,83914.0
2019-01-17 11:10:00,17.43,17.44,17.39,17.43,49116.0,11.8242,11.8309,11.797,11.8242,49116.0
2019-01-17 11:15:00,17.43,17.48,17.42,17.45,109902.0,11.8242,11.8581,11.8174,11.8377,109902.0
2019-01-17 11:20:00,17.45,17.47,17.39,17.4,196579.0,11.8377,11.8513,11.797,11.8038,196579.0
2019-01-17 11:25:00,17.4,17.41,17.35,17.41,115607.0,11.8038,11.8106,11.7699,11.8106,115607.0
2019-01-17 11:30:00,17.41,17.43,17.38,17.4,106851.0,11.8106,11.8242,11.7902,11.8038,106851.0
2019-01-17 11:35:00,17.39,17.41,17.38,17.39,388724.0,11.797,11.8106,11.7902,11.797,388724.0
2019-01-17 11:40:00,17.39,17.39,17.33,17.34,153868.0,11.797,11.797,11.7563,11.7631,153868.0
2019-01-17 11:45:00,17.34,17.4,17.33,17.38,78766.0,11.7631,11.8038,11.7563,11.7902,78766.0
2019-01-17 11:50:00,17.37,17.38,17.28,17.29,245412.0,11.7835,11.7902,11.7224,11.7292,245412.0
2019-01-17 11:55:00,17.29,17.38,17.26,17.36,165244.0,11.7292,11.7902,11.7088,11.7767,165244.0
2019-01-17 12:00:00,17.36,17.38,17.35,17.35,101434.0,11.7767,11.7902,11.7699,11.7699,101434.0
2019-01-17 12:05:00,17.36,17.36,17.26,17.29,213288.0,11.7767,11.7767,11.7088,11.7292,213288.0
2019-01-17 12:10:00,17.3,17.39,17.3,17.37,122511.0,11.736,11.797,11.736,11.7835,122511.0
2019-01-17 12:15:00,17.37,17.38,17.3,17.34,152837.0,11.7835,11.7902,11.736,11.7631,152837.0
2019-01-17 12:20:00,17.33,17.37,17.32,17.36,123330.0,11.7563,11.7835,11.7495,11.7767,123330.0
2019-01-17 12:25:00,17.35,17.39,17.35,17.39,100522.0,11.7699,11.797,11.7699,11.797,100522.0
2019-01-17 12:30:00,17.39,17.41,17.37,17.41,97664.0,11.797,11.8106,11.7835,11.8106,97664.0
2019-01-17 12:35:00,17.4,17.41,17.36,17.39,79597.0,11.8038,11.8106,11.7767,11.797,79597.0
2019-01-17 12:40:00,17.39,17.39,17.31,17.31,169573.0,11.797,11.797,11.7428,11.7428,169573.0
2019-01-17 12:45:00,17.32,17.34,17.27,17.3,218567.0,11.7495,11.7631,11.7156,11.736,218567.0
2019-01-17 12:50:00,17.3,17.33,17.29,17.31,65436.0,11.736,11.7563,11.7292,11.7428,65436.0
2019-01-17 12:55:00,17.31,17.32,17.25,17.26,156228.0,11.7428,11.7495,11.702,11.7088,156228.0
2019-01-17 13:00:00,17.26,17.33,17.2,17.33,499138.0,11.7088,11.7563,11.6681,11.7563,499138.0
2019-01-17 13:05:00,17.32,17.33,17.3,17.3,72435.0,11.7495,11.7563,11.736,11.736,72435.0
2019-01-17 13:10:00,17.3,17.31,17.27,17.31,90094.0,11.736,11.7428,11.7156,11.7428,90094.0
2019-01-17 13:15:00,17.31,17.32,17.28,17.28,91169.0,11.7428,11.7495,11.7224,11.7224,91169.0
2019-01-17 13:20:00,17.29,17.34,17.28,17.34,76970.0,11.7292,11.7631,11.7224,11.7631,76970.0
2019-01-17 13:25:00,17.34,17.37,17.33,17.34,130454.0,11.7631,11.7835,11.7563,11.7631,130454.0
2019-01-17 13:30:00,17.35,17.35,17.27,17.28,128453.0,11.7699,11.7699,11.7156,11.7224,128453.0
2019-01-17 13:35:00,17.29,17.29,17.27,17.29,49134.0,11.7292,11.7292,11.7156,11.7292,49134.0
2019-01-17 13:40:00,17.29,17.32,17.28,17.29,129531.0,11.7292,11.7495,11.7224,11.7292,129531.0
2019-01-17 13:45:00,17.29,17.31,17.28,17.28,87542.0,11.7292,11.7428,11.7224,11.7224,87542.0
2019-01-17 13:50:00,17.28,17.3,17.25,17.3,122469.0,11.7224,11.736,11.702,11.736,122469.0
2019-01-17 13:55:00,17.3,17.56,17.29,17.56,1379395.0,11.736,11.9123,11.7292,11.9123,1379395.0
2019-01-17 14:00:00,17.56,17.99,17.54,17.89,2762690.0,11.9123,12.204,11.8988,12.1362,2762690.0
2019-01-17 14:05:00,17.89,17.89,17.58,17.6,840238.0,12.1362,12.1362,11.9259,11.9395,840238.0
2019-01-17 14:10:00,17.6,17.76,17.6,17.76,289599.0,11.9395,12.048,11.9395,12.048,289599.0
2019-01-17 14:15:00,17.76,17.82,17.7,17.74,713156.0,12.048,12.0887,12.0073,12.0345,713156.0
2019-01-17 14:20:00,17.73,17.76,17.69,17.74,348763.0,12.0277,12.048,12.0005,12.0345,348763.0
2019-01-17 14:25:00,17.74,17.76,17.71,17.73,123350.0,12.0345,12.048,12.0141,12.0277,123350.0
2019-01-17 14:30:00,17.73,17.78,17.67,17.74,250301.0,12.0277,12.0616,11.987,12.0345,250301.0
2019-01-17 14:35:00,17.73,17.76,17.67,17.74,200715.0,12.0277,12.048,11.987,12.0345,200715.0
2019-01-17 14:40:00,17.74,17.79,17.71,17.79,180874.0,12.0345,12.0684,12.0141,12.0684,180874.0
2019-01-17 14:45:00,17.78,17.81,17.76,17.78,231731.0,12.0616,12.0819,12.048,12.0616,231731.0
2019-01-17 14:50:00,17.78,17.79,17.71,17.72,159300.0,12.0616,12.0684,12.0141,12.0209,159300.0
2019-01-17 14:55:00,17.72,17.73,17.62,17.66,198337.0,12.0209,12.0277,11.953,11.9802,198337.0
2019-01-17 15:00:00,17.67,17.67,17.62,17.64,211537.0,11.987,11.987,11.953,11.9666,211537.0
2019-01-17 15:05:00,17.64,17.67,17.61,17.62,140352.0,11.9666,11.987,11.9463,11.953,140352.0
2019-01-17 15:10:00,17.62,17.66,17.6,17.64,134358.0,11.953,11.9802,11.9395,11.9666,134358.0
2019-01-17 15:15:00,17.64,17.67,17.62,17.67,119014.0,11.9666,11.987,11.953,11.987,119014.0
2019-01-17 15:20:00,17.67,17.69,17.65,17.66,140494.0,11.987,12.0005,11.9734,11.9802,140494.0
2019-01-17 15:25:00,17.67,17.73,17.65,17.73,287763.0,11.987,12.0277,11.9734,12.0277,287763.0
2019-01-17 15:30:00,17.73,17.75,17.73,17.73,158901.0,12.0277,12.0412,12.0277,12.0277,158901.0
2019-01-17 15:35:00,17.74,17.74,17.69,17.69,202081.0,12.0345,12.0345,12.0005,12.0005,202081.0
2019-01-17 15:40:00,17.69,17.71,17.64,17.66,345866.0,12.0005,12.0141,11.9666,11.9802,345866.0
2019-01-17 15:45:00,17.67,17.68,17.63,17.64,398551.0,11.987,11.9938,11.9598,11.9666,398551.0
2019-01-17 15:50:00,17.64,17.7,17.64,17.69,419091.0,11.9666,12.0073,11.9666,12.0005,419091.0
2019-01-17 15:55:00,17.69,17.72,17.68,17.72,862771.0,12.0005,12.0209,11.9938,12.0209,862771.0
2019-01-18 09:30:00,17.88,17.93,17.8,17.81,1306653.0,12.1294,12.1633,12.0752,12.0819,1306653.0
2019-01-18 09:35:00,17.81,17.85,17.76,17.79,339265.0,12.0819,12.1091,12.048,12.0684,339265.0
2019-01-18 09:40:00,17.79,17.83,17.73,17.75,245229.0,12.0684,12.0955,12.0277,12.0412,245229.0
2019-01-18 09:45:00,17.74,17.75,17.7,17.71,216887.0,12.0345,12.0412,12.0073,12.0141,216887.0
2019-01-18 09:50:00,17.71,17.72,17.68,17.71,146281.0,12.0141,12.0209,11.9938,12.0141,146281.0
2019-01-18 09:55:00,17.71,17.76,17.7,17.75,155326.0,12.0141,12.048,12.0073,12.0412,155326.0
2019-01-18 10:00:00,17.74,17.78,17.73,17.75,175083.0,12.0345,12.0616,12.0277,12.0412,175083.0
2019-01-18 10:05:00,17.75,17.76,17.73,17.73,243082.0,12.0412,12.048,12.0277,12.0277,243082.0
2019-01-18 10:10:00,17.73,17.81,17.73,17.8,143153.0,12.0277,12.0819,12.0277,12.0752,143153.0
2019-01-18 10:15:00,17.81,17.9,17.8,17.88,172448.0,12.0819,12.143,12.0752,12.1294,172448.0
2019-01-18 10:20:00,17.87,17.89,17.84,17.85,161467.0,12.1226,12.1362,12.1023,12.1091,161467.0
2019-01-18 10:25:00,17.85,17.86,17.82,17.84,160475.0,12.1091,12.1159,12.0887,12.1023,160475.0
2019-01-18 10:30:00,17.84,17.87,17.82,17.86,130406.0,12.1023,12.1226,12.0887,12.1159,130406.0
2019-01-18 10:35:00,17.85,17.88,17.82,17.85,252849.0,12.1091,12.1294,12.0887,12.1091,252849.0
2019-01-18 10:40:00,17.85,17.93,17.84,17.93,235446.0,12.1091,12.1633,12.1023,12.1633,235446.0
2019-01-18 10:45:00,17.93,17.96,17.92,17.94,192641.0,12.1633,12.1837,12.1566,12.1701,192641.0
2019-01-18 10:50:00,17.94,17.96,17.92,17.93,144109.0,12.1701,12.1837,12.1566,12.1633,144109.0
2019-01-18 10:55:00,17.93,17.94,17.91,17.93,118166.0,12.1633,12.1701,12.1498,12.1633,118166.0
2019-01-18 11:00:00,17.92,17.98,17.92,17.97,158373.0,12.1566,12.1973,12.1566,12.1905,158373.0
2019-01-18 11:05:00,17.97,17.98,17.91,17.92,267868.0,12.1905,12.1973,12.1498,12.1566,267868.0
2019-01-18 11:10:00,17.91,17.92,17.9,17.91,88991.0,12.1498,12.1566,12.143,12.1498,88991.0
2019-01-18 11:15:00,17.92,17.96,17.9,17.93,215617.0,12.1566,12.1837,12.143,12.1633,215617.0
2019-01-18 11:20:00,17.93,17.94,17.89,17.91,141939.0,12.1633,12.1701,12.1362,12.1498,141939.0
2019-01-18 11:25:00,17.91,17.96,17.91,17.95,141283.0,12.1498,12.1837,12.1498,12.1769,141283.0
2019-01-18 11:30:00,17.95,17.97,17.92,17.95,172861.0,12.1769,12.1905,12.1566,12.1769,172861.0
2019-01-18 11:35:00,17.95,17.96,17.94,17.95,106105.0,12.1769,12.1837,12.1701,12.1769,106105.0
2019-01-18 11:40:00,17.95,17.96,17.94,17.96,87979.0,12.1769,12.1837,12.1701,12.1837,87979.0
2019-01-18 11:45:00,17.96,17.98,17.95,17.98,196508.0,12.1837,12.1973,12.1769,12.1973,196508.0
2019-01-18 11:50:00,17.98,17.99,17.97,17.98,101094.0,12.1973,12.204,12.1905,12.1973,101094.0
2019-01-18 11:55:00,17.98,18.01,17.97,18.01,223949.0,12.1973,12.2176,12.1905,12.2176,223949.0
2019-01-18 12:00:00,18.01,18.03,17.98,17.98,220501.0,12.2176,12.2312,12.1973,12.1973,220501.0
2019-01-18 12:05:00,17.99,17.99,17.95,17.98,81052.0,12.204,12.204,12.1769,12.1973,81052.0
2019-01-18 12:10:00,17.98,17.99,17.95,17.98,162076.0,12.1973,12.204,12.1769,12.1973,162076.0
2019-01-18 12:15:00,17.98,18.0,17.97,17.98,111707.0,12.1973,12.2108,12.1905,12.1973,111707.0
2019-01-18 12:20:00,17.98,18.02,17.98,18.01,106318.0,12.1973,12.2244,12.1973,12.2176,106318.0
2019-01-18 12:25:00,18.02,18.04,17.99,18.0,139237.0,12.2244,12.238,12.204,12.2108,139237.0
2019-01-18 12:30:00,18.0,18.0,17.96,17.98,124257.0,12.2108,12.2108,12.1837,12.1973,124257.0
2019-01-18 12:35:00,17.98,17.99,17.96,17.98,85261.0,12.1973,12.204,12.1837,12.1973,85261.0
2019-01-18 12:40:00,17.98,18.0,17.96,17.98,100042.0,12.1973,12.2108,12.1837,12.1973,100042.0
2019-01-18 12:45:00,17.98,17.98,17.91,17.93,178254.0,12.1973,12.1973,12.1498,12.1633,178254.0
2019-01-18 12:50:00,17.93,17.95,17.88,17.88,165250.0,12.1633,12.1769,12.1294,12.1294,165250.0
2019-01-18 12:55:00,17.89,17.94,17.88,17.94,91440.0,12.1362,12.1701,12.1294,12.1701,91440.0
2019-01-18 13:00:00,17.94,17.96,17.93,17.95,164724.0,12.1701,12.1837,12.1633,12.1769,164724.0
2019-01-18 13:05:00,17.94,17.95,17.91,17.94,241034.0,12.1701,12.1769,12.1498,12.1701,241034.0
2019-01-18 13:10:00,17.94,17.94,17.91,17.93,105726.0,12.1701,12.1701,12.1498,12.1633,105726.0
2019-01-18 13:15:00,17.93,17.93,17.91,17.93,64452.0,12.1633,12.1633,12.1498,12.1633,64452.0
2019-01-18 13:20:00,17.93,17.94,17.92,17.94,102194.0,12.1633,12.1701,12.1566,12.1701,102194.0
2019-01-18 13:25:00,17.94,17.95,17.93,17.93,89639.0,12.1701,12.1769,12.1633,12.1633,89639.0
2019-01-18 13:30:00,17.94,17.94,17.91,17.93,86625.0,12.1701,12.1701,12.1498,12.1633,86625.0
2019-01-18 13:35:00,17.92,17.95,17.92,17.93,76541.0,12.1566,12.1769,12.1566,12.1633,76541.0
2019-01-18 13:40:00,17.93,17.97,17.92,17.96,73120.0,12.1633,12.1905,12.1566,12.1837,73120.0
2019-01-18 13:45:00,17.97,17.98,17.96,17.96,73535.0,12.1905,12.1973,12.1837,12.1837,73535.0
2019-01-18 13:50:00,17.97,17.99,17.96,17.97,103572.0,12.1905,12.204,12.1837,12.1905,103572.0
2019-01-18 13:55:00,17.97,17.98,17.95,17.98,120018.0,12.1905,12.1973,12.1769,12.1973,120018.0
2019-01-18 14:00:00,17.97,18.0,17.97,18.0,115787.0,12.1905,12.2108,12.1905,12.2108,115787.0
2019-01-18 14:05:00,18.0,18.01,17.98,17.99,138500.0,12.2108,12.2176,12.1973,12.204,138500.0
2019-01-18 14:10:00,17.99,17.99,17.96,17.98,124865.0,12.204,12.204,12.1837,12.1973,124865.0
2019-01-18 14:15:00,17.98,17.99,17.94,17.95,116983.0,12.1973,12.204,12.1701,12.1769,116983.0
2019-01-18 14:20:00,17.95,17.99,17.95,17.99,121917.0,12.1769,12.204,12.1769,12.204,121917.0
2019-01-18 14:25:00,17.99,18.0,17.96,17.96,141649.0,12.204,12.2108,12.1837,12.1837,141649.0
2019-01-18 14:30:00,17.96,17.97,17.95,17.96,122638.0,12.1837,12.1905,12.1769,12.1837,122638.0
2019-01-18 14:35:00,17.96,17.97,17.94,17.95,149029.0,12.1837,12.1905,12.1701,12.1769,149029.0
2019-01-18 14:40:00,17.95,17.95,17.93,17.95,74441.0,12.1769,12.1769,12.1633,12.1769,74441.0
2019-01-18 14:45:00,17.95,17.95,17.93,17.93,135595.0,12.1769,12.1769,12.1633,12.1633,135595.0
2019-01-18 14:50:00,17.93,17.96,17.93,17.96,156759.0,12.1633,12.1837,12.1633,12.1837,156759.0
2019-01-18 14:55:00,17.96,17.96,17.94,17.95,74803.0,12.1837,12.1837,12.1701,12.1769,74803.0
2019-01-18 15:00:00,17.94,17.97,17.94,17.97,103563.0,12.1701,12.1905,12.1701,12.1905,103563.0
2019-01-18 15:05:00,17.96,17.99,17.95,17.96,201927.0,12.1837,12.204,12.1769,12.1837,201927.0
2019-01-18 15:10:00,17.96,17.97,17.94,17.97,132956.0,12.1837,12.1905,12.1701,12.1905,132956.0
2019-01-18 15:15:00,17.97,17.98,17.95,17.96,203700.0,12.1905,12.1973,12.1769,12.1837,203700.0
2019-01-18 15:20:00,17.96,17.97,17.95,17.96,185152.0,12.1837,12.1905,12.1769,12.1837,185152.0
2019-01-18 15:25:00,17.96,17.98,17.95,17.96,166220.0,12.1837,12.1973,12.1769,12.1837,166220.0
2019-01-18 15:30:00,17.96,17.98,17.91,17.91,290969.0,12.1837,12.1973,12.1498,12.1498,290969.0
2019-01-18 15:35:00,17.91,17.96,17.91,17.94,277397.0,12.1498,12.1837,12.1498,12.1701,277397.0
2019-01-18 15:40:00,17.93,17.96,17.93,17.96,187667.0,12.1633,12.1837,12.1633,12.1837,187667.0
2019-01-18 15:45:00,17.96,17.97,17.94,17.95,334389.0,12.1837,12.1905,12.1701,12.1769,334389.0
2019-01-18 15:50:00,17.96,17.98,17.94,17.96,556829.0,12.1837,12.1973,12.1701,12.1837,556829.0
2019-01-18 15:55:00,17.96,18.01,17.95,18.0,1339438.0,12.1837,12.2176,12.1769,12.2108,1339438.0
2019-01-22 09:30:00,17.89,17.92,17.82,17.83,387430.0,12.1362,12.1566,12.0887,12.0955,387430.0
2019-01-22 09:35:00,17.84,17.85,17.78,17.85,407948.0,12.1023,12.1091,12.0616,12.1091,407948.0
2019-01-22 09:40:00,17.85,17.87,17.81,17.82,316072.0,12.1091,12.1226,12.0819,12.0887,316072.0
2019-01-22 09:45:00,17.82,17.9,17.82,17.85,493509.0,12.0887,12.143,12.0887,12.1091,493509.0
2019-01-22 09:50:00,17.85,17.85,17.81,17.84,193801.0,12.1091,12.1091,12.0819,12.1023,193801.0
2019-01-22 09:55:00,17.84,17.86,17.82,17.85,331350.0,12.1023,12.1159,12.0887,12.1091,331350.0
2019-01-22 10:00:00,17.85,17.87,17.83,17.84,171776.0,12.1091,12.1226,12.0955,12.1023,171776.0
2019-01-22 10:05:00,17.84,17.85,17.79,17.82,366540.0,12.1023,12.1091,12.0684,12.0887,366540.0
2019-01-22 10:10:00,17.81,17.84,17.77,17.79,117227.0,12.0819,12.1023,12.0548,12.0684,117227.0
2019-01-22 10:15:00,17.78,17.79,17.74,17.75,153833.0,12.0616,12.0684,12.0345,12.0412,153833.0
2019-01-22 10:20:00,17.75,17.85,17.74,17.8,184340.0,12.0412,12.1091,12.0345,12.0752,184340.0
2019-01-22 10:25:00,17.8,17.83,17.78,17.81,138939.0,12.0752,12.0955,12.0616,12.0819,138939.0
2019-01-22 10:30:00,17.81,17.82,17.79,17.8,112224.0,12.0819,12.0887,12.0684,12.0752,112224.0
2019-01-22 10:35:00,17.81,17.83,17.8,17.82,172852.0,12.0819,12.0955,12.0752,12.0887,172852.0
2019-01-22 10:40:00,17.81,17.82,17.78,17.79,230249.0,12.0819,12.0887,12.0616,12.0684,230249.0
2019-01-22 10:45:00,17.79,17.8,17.76,17.77,123962.0,12.0684,12.0752,12.048,12.0548,123962.0
2019-01-22 10:50:00,17.76,17.8,17.76,17.79,198532.0,12.048,12.0752,12.048,12.0684,198532.0
2019-01-22 10:55:00,17.79,17.8,17.76,17.78,126982.0,12.0684,12.0752,12.048,12.0616,126982.0
2019-01-22 11:00:00,17.78,17.8,17.76,17.79,105716.0,12.0616,12.0752,12.048,12.0684,105716.0
2019-01-22 11:05:00,17.8,17.81,17.77,17.79,90345.0,12.0752,12.0819,12.0548,12.0684,90345.0
2019-01-22 11:10:00,17.79,17.81,17.78,17.79,120424.0,12.0684,12.0819,12.0616,12.0684,120424.0
2019-01-22 11:15:00,17.8,17.81,17.78,17.8,253172.0,12.0752,12.0819,12.0616,12.0752,253172.0
2019-01-22 11:20:00,17.8,17.81,17.78,17.8,286403.0,12.0752,12.0819,12.0616,12.0752,286403.0
2019-01-22 11:25:00,17.8,17.83,17.79,17.8,296381.0,12.0752,12.0955,12.0684,12.0752,296381.0
2019-01-22 11:30:00,17.8,17.82,17.78,17.8,209993.0,12.0752,12.0887,12.0616,12.0752,209993.0
2019-01-22 11:35:00,17.8,17.81,17.78,17.8,91390.0,12.0752,12.0819,12.0616,12.0752,91390.0
2019-01-22 11:40:00,17.8,17.8,17.75,17.77,105387.0,12.0752,12.0752,12.0412,12.0548,105387.0
2019-01-22 11:45:00,17.76,17.8,17.75,17.78,103920.0,12.048,12.0752,12.0412,12.0616,103920.0
2019-01-22 11:50:00,17.78,17.78,17.76,17.77,58771.0,12.0616,12.0616,12.048,12.0548,58771.0
2019-01-22 11:55:00,17.77,17.81,17.76,17.79,197525.0,12.0548,12.0819,12.048,12.0684,197525.0
2019-01-22 12:00:00,17.79,17.81,17.76,17.8,316037.0,12.0684,12.0819,12.048,12.0752,316037.0
2019-01-22 12:05:00,17.79,17.81,17.78,17.8,620621.0,12.0684,12.0819,12.0616,12.0752,620621.0
2019-01-22 12:10:00,17.8,17.81,17.78,17.8,214703.0,12.0752,12.0819,12.0616,12.0752,214703.0
2019-01-22 12:15:00,17.8,17.81,17.79,17.79,148231.0,12.0752,12.0819,12.0684,12.0684,148231.0
2019-01-22 12:20:00,17.8,17.81,17.79,17.79,102196.0,12.0752,12.0819,12.0684,12.0684,102196.0
2019-01-22 12:25:00,17.79,17.8,17.75,17.76,494674.0,12.0684,12.0752,12.0412,12.048,494674.0
2019-01-22 12:30:00,17.76,17.77,17.74,17.76,287164.0,12.048,12.0548,12.0345,12.048,287164.0
2019-01-22 12:35:00,17.75,17.79,17.75,17.76,215209.0,12.0412,12.0684,12.0412,12.048,215209.0
2019-01-22 12:40:00,17.76,17.78,17.74,17.75,241906.0,12.048,12.0616,12.0345,12.0412,241906.0
2019-01-22 12:45:00,17.75,17.8,17.72,17.8,151082.0,12.0412,12.0752,12.0209,12.0752,151082.0
2019-01-22 12:50:00,17.8,17.8,17.76,17.78,495680.0,12.0752,12.0752,12.048,12.0616,495680.0
2019-01-22 12:55:00,17.77,17.78,17.74,17.75,113907.0,12.0548,12.0616,12.0345,12.0412,113907.0
2019-01-22 13:00:00,17.75,17.76,17.71,17.75,89994.0,12.0412,12.048,12.0141,12.0412,89994.0
2019-01-22 13:05:00,17.75,17.76,17.73,17.73,73670.0,12.0412,12.048,12.0277,12.0277,73670.0
2019-01-22 13:10:00,17.73,17.74,17.71,17.73,121824.0,12.0277,12.0345,12.0141,12.0277,121824.0
2019-01-22 13:15:00,17.74,17.74,17.71,17.72,80354.0,12.0345,12.0345,12.0141,12.0209,80354.0
2019-01-22 13:20:00,17.72,17.76,17.71,17.73,160522.0,12.0209,12.048,12.0141,12.0277,160522.0
2019-01-22 13:25:00,17.74,17.76,17.73,17.75,100715.0,12.0345,12.048,12.0277,12.0412,100715.0
2019-01-22 13:30:00,17.74,17.76,17.72,17.75,162624.0,12.0345,12.048,12.0209,12.0412,162624.0
2019-01-22 13:35:00,17.75,17.75,17.73,17.74,75870.0,12.0412,12.0412,12.0277,12.0345,75870.0
2019-01-22 13:40:00,17.74,17.75,17.72,17.73,94910.0,12.0345,12.0412,12.0209,12.0277,94910.0
2019-01-22 13:45:00,17.72,17.76,17.72,17.74,138470.0,12.0209,12.048,12.0209,12.0345,138470.0
2019-01-22 13:50:00,17.74,17.76,17.73,17.73,162991.0,12.0345,12.048,12.0277,12.0277,162991.0
2019-01-22 13:55:00,17.74,17.76,17.73,17.74,223757.0,12.0345,12.048,12.0277,12.0345,223757.0
2019-01-22 14:00:00,17.73,17.74,17.72,17.73,79635.0,12.0277,12.0345,12.0209,12.0277,79635.0
2019-01-22 14:05:00,17.74,17.76,17.7,17.71,224713.0,12.0345,12.048,12.0073,12.0141,224713.0
2019-01-22 14:10:00,17.71,17.75,17.7,17.75,97903.0,12.0141,12.0412,12.0073,12.0412,97903.0
2019-01-22 14:15:00,17.74,17.76,17.73,17.73,264847.0,12.0345,12.048,12.0277,12.0277,264847.0
2019-01-22 14:20:00,17.74,17.75,17.72,17.73,90247.0,12.0345,12.0412,12.0209,12.0277,90247.0
2019-01-22 14:25:00,17.73,17.75,17.72,17.73,232166.0,12.0277,12.0412,12.0209,12.0277,232166.0
2019-01-22 14:30:00,17.72,17.73,17.7,17.73,421826.0,12.0209,12.0277,12.0073,12.0277,421826.0
2019-01-22 14:35:00,17.73,17.73,17.7,17.7,160642.0,12.0277,12.0277,12.0073,12.0073,160642.0
2019-01-22 14:40:00,17.71,17.73,17.67,17.68,212204.0,12.0141,12.0277,11.987,11.9938,212204.0
2019-01-22 14:45:00,17.68,17.72,17.67,17.67,144600.0,11.9938,12.0209,11.987,11.987,144600.0
2019-01-22 14:50:00,17.67,17.68,17.64,17.65,227886.0,11.987,11.9938,11.9666,11.9734,227886.0
2019-01-22 14:55:00,17.66,17.7,17.65,17.66,312609.0,11.9802,12.0073,11.9734,11.9802,312609.0
2019-01-22 15:00:00,17.66,17.67,17.61,17.62,156289.0,11.9802,11.987,11.9463,11.953,156289.0
2019-01-22 15:05:00,17.62,17.62,17.58,17.61,396333.0,11.953,11.953,11.9259,11.9463,396333.0
2019-01-22 15:10:00,17.61,17.66,17.6,17.64,196315.0,11.9463,11.9802,11.9395,11.9666,196315.0
2019-01-22 15:15:00,17.64,17.68,17.64,17.67,192163.0,11.9666,11.9938,11.9666,11.987,192163.0
2019-01-22 15:20:00,17.67,17.69,17.64,17.68,393312.0,11.987,12.0005,11.9666,11.9938,393312.0
2019-01-22 15:25:00,17.69,17.69,17.64,17.65,363612.0,12.0005,12.0005,11.9666,11.9734,363612.0
2019-01-22 15:30:00,17.65,17.67,17.62,17.63,246570.0,11.9734,11.987,11.953,11.9598,246570.0
2019-01-22 15:35:00,17.63,17.65,17.59,17.65,400701.0,11.9598,11.9734,11.9327,11.9734,400701.0
2019-01-22 15:40:00,17.64,17.68,17.61,17.62,774096.0,11.9666,11.9938,11.9463,11.953,774096.0
2019-01-22 15:45:00,17.62,17.62,17.58,17.59,412207.0,11.953,11.953,11.9259,11.9327,412207.0
2019-01-22 15:50:00,17.59,17.59,17.56,17.57,802700.0,11.9327,11.9327,11.9123,11.9191,802700.0
2019-01-22 15:55:00,17.58,17.64,17.57,17.63,1794619.0,11.9259,11.9666,11.9191,11.9598,1794619.0
2019-01-23 09:30:00,17.72,17.76,17.67,17.73,355450.0,12.0209,12.048,11.987,12.0277,355450.0
2019-01-23 09:35:00,17.74,17.75,17.69,17.75,183242.0,12.0345,12.0412,12.0005,12.0412,183242.0
2019-01-23 09:40:00,17.74,17.75,17.7,17.71,121304.0,12.0345,12.0412,12.0073,12.0141,121304.0
2019-01-23 09:45:00,17.71,17.72,17.67,17.68,274211.0,12.0141,12.0209,11.987,11.9938,274211.0
2019-01-23 09:50:00,17.68,17.68,17.62,17.63,149927.0,11.9938,11.9938,11.953,11.9598,149927.0
2019-01-23 09:55:00,17.63,17.63,17.44,17.48,1216550.0,11.9598,11.9598,11.8309,11.8581,1216550.0
2019-01-23 10:00:00,17.48,17.49,17.4,17.43,473569.0,11.8581,11.8649,11.8038,11.8242,473569.0
2019-01-23 10:05:00,17.43,17.52,17.42,17.51,314229.0,11.8242,11.8852,11.8174,11.8784,314229.0
2019-01-23 10:10:00,17.51,17.58,17.51,17.57,862674.0,11.8784,11.9259,11.8784,11.9191,862674.0
2019-01-23 10:15:00,17.58,17.6,17.48,17.48,437042.0,11.9259,11.9395,11.8581,11.8581,437042.0
2019-01-23 10:20:00,17.48,17.54,17.47,17.47,306988.0,11.8581,11.8988,11.8513,11.8513,306988.0
2019-01-23 10:25:00,17.48,17.48,17.42,17.42,114032.0,11.8581,11.8581,11.8174,11.8174,114032.0
2019-01-23 10:30:00,17.43,17.43,17.37,17.38,306855.0,11.8242,11.8242,11.7835,11.7902,306855.0
2019-01-23 10:35:00,17.37,17.43,17.37,17.38,283580.0,11.7835,11.8242,11.7835,11.7902,283580.0
2019-01-23 10:40:00,17.37,17.38,17.34,17.34,339903.0,11.7835,11.7902,11.7631,11.7631,339903.0
2019-01-23 10:45:00,17.33,17.42,17.33,17.4,231942.0,11.7563,11.8174,11.7563,11.8038,231942.0
2019-01-23 10:50:00,17.4,17.41,17.35,17.37,193113.0,11.8038,11.8106,11.7699,11.7835,193113.0
2019-01-23 10:55:00,17.37,17.37,17.33,17.34,114619.0,11.7835,11.7835,11.7563,11.7631,114619.0
2019-01-23 11:00:00,17.33,17.35,17.31,17.34,169379.0,11.7563,11.7699,11.7428,11.7631,169379.0
2019-01-23 11:05:00,17.34,17.36,17.32,17.32,351766.0,11.7631,11.7767,11.7495,11.7495,351766.0
2019-01-23 11:10:00,17.32,17.34,17.31,17.31,222615.0,11.7495,11.7631,11.7428,11.7428,222615.0
2019-01-23 11:15:00,17.32,17.32,17.26,17.28,317305.0,11.7495,11.7495,11.7088,11.7224,317305.0
2019-01-23 11:20:00,17.28,17.28,17.24,17.25,131607.0,11.7224,11.7224,11.6953,11.702,131607.0
2019-01-23 11:25:00,17.24,17.25,17.18,17.21,466940.0,11.6953,11.702,11.6546,11.6749,466940.0
2019-01-23 11:30:00,17.21,17.22,17.19,17.2,227881.0,11.6749,11.6817,11.6613,11.6681,227881.0
2019-01-23 11:35:00,17.2,17.21,17.17,17.19,150448.0,11.6681,11.6749,11.6478,11.6613,150448.0
2019-01-23 11:40:00,17.2,17.21,17.16,17.2,386608.0,11.6681,11.6749,11.641,11.6681,386608.0
2019-01-23 11:45:00,17.21,17.21,17.14,17.14,152509.0,11.6749,11.6749,11.6274,11.6274,152509.0
2019-01-23 11:50:00,17.14,17.18,17.14,17.17,188292.0,11.6274,11.6546,11.6274,11.6478,188292.0
2019-01-23 11:55:00,17.16,17.2,17.14,17.15,112107.0,11.641,11.6681,11.6274,11.6342,112107.0
2019-01-23 12:00:00,17.15,17.16,17.12,17.13,156521.0,11.6342,11.641,11.6139,11.6206,156521.0
2019-01-23 12:05:00,17.14,17.16,17.07,17.07,354089.0,11.6274,11.641,11.5799,11.5799,354089.0
2019-01-23 12:10:00,17.07,17.11,17.07,17.07,143475.0,11.5799,11.6071,11.5799,11.5799,143475.0
2019-01-23 12:15:00,17.07,17.11,17.05,17.1,215549.0,11.5799,11.6071,11.5664,11.6003,215549.0
2019-01-23 12:20:00,17.1,17.13,17.09,17.12,441889.0,11.6003,11.6206,11.5935,11.6139,441889.0
2019-01-23 12:25:00,17.11,17.15,17.11,17.15,87662.0,11.6071,11.6342,11.6071,11.6342,87662.0
2019-01-23 12:30:00,17.14,17.17,17.14,17.14,81905.0,11.6274,11.6478,11.6274,11.6274,81905.0
2019-01-23 12:35:00,17.14,17.17,17.13,17.17,110845.0,11.6274,11.6478,11.6206,11.6478,110845.0
2019-01-23 12:40:00,17.16,17.17,17.12,17.14,193629.0,11.641,11.6478,11.6139,11.6274,193629.0
2019-01-23 12:45:00,17.14,17.16,17.13,17.16,94522.0,11.6274,11.641,11.6206,11.641,94522.0
2019-01-23 12:50:00,17.16,17.2,17.14,17.18,121393.0,11.641,11.6681,11.6274,11.6546,121393.0
2019-01-23 12:55:00,17.18,17.2,17.16,17.2,186640.0,11.6546,11.6681,11.641,11.6681,186640.0
2019-01-23 13:00:00,17.2,17.2,17.15,17.15,277135.0,11.6681,11.6681,11.6342,11.6342,277135.0
2019-01-23 13:05:00,17.15,17.23,17.15,17.23,131857.0,11.6342,11.6885,11.6342,11.6885,131857.0
2019-01-23 13:10:00,17.23,17.23,17.18,17.2,262627.0,11.6885,11.6885,11.6546,11.6681,262627.0
2019-01-23 13:15:00,17.2,17.24,17.19,17.23,86527.0,11.6681,11.6953,11.6613,11.6885,86527.0
2019-01-23 13:20:00,17.23,17.24,17.22,17.23,77256.0,11.6885,11.6953,11.6817,11.6885,77256.0
2019-01-23 13:25:00,17.23,17.24,17.2,17.21,69595.0,11.6885,11.6953,11.6681,11.6749,69595.0
2019-01-23 13:30:00,17.21,17.24,17.21,17.23,125044.0,11.6749,11.6953,11.6749,11.6885,125044.0
2019-01-23 13:35:00,17.23,17.24,17.22,17.22,99152.0,11.6885,11.6953,11.6817,11.6817,99152.0
2019-01-23 13:40:00,17.21,17.22,17.19,17.21,88094.0,11.6749,11.6817,11.6613,11.6749,88094.0
2019-01-23 13:45:00,17.22,17.23,17.2,17.2,59166.0,11.6817,11.6885,11.6681,11.6681,59166.0
2019-01-23 13:50:00,17.2,17.22,17.19,17.21,98484.0,11.6681,11.6817,11.6613,11.6749,98484.0
2019-01-23 13:55:00,17.21,17.22,17.18,17.19,91744.0,11.6749,11.6817,11.6546,11.6613,91744.0
2019-01-23 14:00:00,17.19,17.21,17.18,17.2,106056.0,11.6613,11.6749,11.6546,11.6681,106056.0
2019-01-23 14:05:00,17.19,17.2,17.18,17.2,170476.0,11.6613,11.6681,11.6546,11.6681,170476.0
2019-01-23 14:10:00,17.2,17.23,17.19,17.23,185906.0,11.6681,11.6885,11.6613,11.6885,185906.0
2019-01-23 14:15:00,17.23,17.23,17.2,17.21,177811.0,11.6885,11.6885,11.6681,11.6749,177811.0
2019-01-23 14:20:00,17.21,17.27,17.2,17.25,178381.0,11.6749,11.7156,11.6681,11.702,178381.0
2019-01-23 14:25:00,17.25,17.27,17.24,17.25,166575.0,11.702,11.7156,11.6953,11.702,166575.0
2019-01-23 14:30:00,17.25,17.27,17.22,17.27,108536.0,11.702,11.7156,11.6817,11.7156,108536.0
2019-01-23 14:35:00,17.27,17.31,17.25,17.25,206467.0,11.7156,11.7428,11.702,11.702,206467.0
2019-01-23 14:40:00,17.25,17.26,17.22,17.23,115342.0,11.702,11.7088,11.6817,11.6885,115342.0
2019-01-23 14:45:00,17.22,17.23,17.21,17.21,101324.0,11.6817,11.6885,11.6749,11.6749,101324.0
2019-01-23 14:50:00,17.21,17.25,17.21,17.22,150503.0,11.6749,11.702,11.6749,11.6817,150503.0
2019-01-23 14:55:00,17.21,17.23,17.2,17.22,171229.0,11.6749,11.6885,11.6681,11.6817,171229.0
2019-01-23 15:00:00,17.21,17.25,17.21,17.25,98948.0,11.6749,11.702,11.6749,11.702,98948.0
2019-01-23 15:05:00,17.25,17.25,17.21,17.21,175517.0,11.702,11.702,11.6749,11.6749,175517.0
2019-01-23 15:10:00,17.21,17.24,17.2,17.22,186924.0,11.6749,11.6953,11.6681,11.6817,186924.0
2019-01-23 15:15:00,17.21,17.26,17.21,17.26,139345.0,11.6749,11.7088,11.6749,11.7088,139345.0
2019-01-23 15:20:00,17.26,17.27,17.24,17.24,170075.0,11.7088,11.7156,11.6953,11.6953,170075.0
2019-01-23 15:25:00,17.25,17.26,17.24,17.26,165774.0,11.702,11.7088,11.6953,11.7088,165774.0
2019-01-23 15:30:00,17.26,17.26,17.2,17.2,168142.0,11.7088,11.7088,11.6681,11.6681,168142.0
2019-01-23 15:35:00,17.2,17.23,17.19,17.22,373356.0,11.6681,11.6885,11.6613,11.6817,373356.0
2019-01-23 15:40:00,17.22,17.25,17.22,17.25,284506.0,11.6817,11.702,11.6817,11.702,284506.0
2019-01-23 15:45:00,17.25,17.27,17.22,17.26,587874.0,11.702,11.7156,11.6817,11.7088,587874.0
2019-01-23 15:50:00,17.26,17.26,17.23,17.26,485894.0,11.7088,11.7088,11.6885,11.7088,485894.0
2019-01-23 15:55:00,17.26,17.27,17.23,17.24,1123904.0,11.7088,11.7156,11.6885,11.6953,1123904.0
2019-01-24 09:30:00,17.21,17.31,17.2,17.26,287931.0,11.6749,11.7428,11.6681,11.7088,287931.0
2019-01-24 09:35:00,17.26,17.31,17.23,17.24,226513.0,11.7088,11.7428,11.6885,11.6953,226513.0
2019-01-24 09:40:00,17.24,17.24,17.19,17.23,211588.0,11.6953,11.6953,11.6613,11.6885,211588.0
2019-01-24 09:45:00,17.23,17.29,17.2,17.21,129254.0,11.6885,11.7292,11.6681,11.6749,129254.0
2019-01-24 09:50:00,17.21,17.28,17.2,17.28,196539.0,11.6749,11.7224,11.6681,11.7224,196539.0
2019-01-24 09:55:00,17.28,17.3,17.25,17.28,174906.0,11.7224,11.736,11.702,11.7224,174906.0
2019-01-24 10:00:00,17.27,17.31,17.24,17.3,130012.0,11.7156,11.7428,11.6953,11.736,130012.0
2019-01-24 10:05:00,17.3,17.33,17.28,17.33,169503.0,11.736,11.7563,11.7224,11.7563,169503.0
2019-01-24 10:10:00,17.33,17.35,17.32,17.34,125843.0,11.7563,11.7699,11.7495,11.7631,125843.0
2019-01-24 10:15:00,17.35,17.36,17.32,17.34,125700.0,11.7699,11.7767,11.7495,11.7631,125700.0
2019-01-24 10:20:00,17.34,17.35,17.33,17.35,116701.0,11.7631,11.7699,11.7563,11.7699,116701.0
2019-01-24 10:25:00,17.35,17.43,17.34,17.4,215447.0,11.7699,11.8242,11.7631,11.8038,215447.0
2019-01-24 10:30:00,17.41,17.41,17.36,17.36,172142.0,11.8106,11.8106,11.7767,11.7767,172142.0
2019-01-24 10:35:00,17.37,17.37,17.31,17.34,206884.0,11.7835,11.7835,11.7428,11.7631,206884.0
2019-01-24 10:40:00,17.34,17.37,17.33,17.35,103843.0,11.7631,11.7835,11.7563,11.7699,103843.0
2019-01-24 10:45:00,17.36,17.37,17.34,17.35,66435.0,11.7767,11.7835,11.7631,11.7699,66435.0
2019-01-24 10:50:00,17.35,17.36,17.32,17.32,179102.0,11.7699,11.7767,11.7495,11.7495,179102.0
2019-01-24 10:55:00,17.32,17.4,17.32,17.4,159487.0,11.7495,11.8038,11.7495,11.8038,159487.0
2019-01-24 11:00:00,17.39,17.43,17.37,17.41,169241.0,11.797,11.8242,11.7835,11.8106,169241.0
2019-01-24 11:05:00,17.41,17.46,17.4,17.41,138919.0,11.8106,11.8445,11.8038,11.8106,138919.0
2019-01-24 11:10:00,17.41,17.43,17.38,17.42,205213.0,11.8106,11.8242,11.7902,11.8174,205213.0
2019-01-24 11:15:00,17.41,17.47,17.41,17.45,155435.0,11.8106,11.8513,11.8106,11.8377,155435.0
2019-01-24 11:20:00,17.45,17.46,17.42,17.46,87025.0,11.8377,11.8445,11.8174,11.8445,87025.0
2019-01-24 11:25:00,17.46,17.49,17.44,17.48,91254.0,11.8445,11.8649,11.8309,11.8581,91254.0
2019-01-24 11:30:00,17.48,17.49,17.44,17.45,160148.0,11.8581,11.8649,11.8309,11.8377,160148.0
2019-01-24 11:35:00,17.45,17.53,17.45,17.51,226238.0,11.8377,11.892,11.8377,11.8784,226238.0
2019-01-24 11:40:00,17.51,17.51,17.47,17.5,341344.0,11.8784,11.8784,11.8513,11.8716,341344.0
2019-01-24 11:45:00,17.5,17.55,17.48,17.54,224806.0,11.8716,11.9056,11.8581,11.8988,224806.0
2019-01-24 11:50:00,17.55,17.55,17.51,17.52,122379.0,11.9056,11.9056,11.8784,11.8852,122379.0
2019-01-24 11:55:00,17.52,17.54,17.49,17.52,138756.0,11.8852,11.8988,11.8649,11.8852,138756.0
2019-01-24 12:00:00,17.52,17.52,17.48,17.48,241874.0,11.8852,11.8852,11.8581,11.8581,241874.0
2019-01-24 12:05:00,17.48,17.5,17.48,17.48,131765.0,11.8581,11.8716,11.8581,11.8581,131765.0
2019-01-24 12:10:00,17.48,17.49,17.47,17.48,93269.0,11.8581,11.8649,11.8513,11.8581,93269.0
2019-01-24 12:15:00,17.48,17.49,17.46,17.47,228077.0,11.8581,11.8649,11.8445,11.8513,228077.0
2019-01-24 12:20:00,17.47,17.48,17.45,17.46,125459.0,11.8513,11.8581,11.8377,11.8445,125459.0
2019-01-24 12:25:00,17.46,17.48,17.45,17.47,127929.0,11.8445,11.8581,11.8377,11.8513,127929.0
2019-01-24 12:30:00,17.47,17.48,17.45,17.46,143850.0,11.8513,11.8581,11.8377,11.8445,143850.0
2019-01-24 12:35:00,17.46,17.47,17.44,17.47,131444.0,11.8445,11.8513,11.8309,11.8513,131444.0
2019-01-24 12:40:00,17.47,17.49,17.47,17.48,123653.0,11.8513,11.8649,11.8513,11.8581,123653.0
2019-01-24 12:45:00,17.47,17.48,17.45,17.45,69713.0,11.8513,11.8581,11.8377,11.8377,69713.0
2019-01-24 12:50:00,17.45,17.47,17.42,17.45,319152.0,11.8377,11.8513,11.8174,11.8377,319152.0
2019-01-24 12:55:00,17.45,17.46,17.44,17.45,100596.0,11.8377,11.8445,11.8309,11.8377,100596.0
2019-01-24 13:00:00,17.45,17.46,17.44,17.44,143108.0,11.8377,11.8445,11.8309,11.8309,143108.0
2019-01-24 13:05:00,17.45,17.47,17.44,17.46,106235.0,11.8377,11.8513,11.8309,11.8445,106235.0
2019-01-24 13:10:00,17.46,17.47,17.42,17.44,160959.0,11.8445,11.8513,11.8174,11.8309,160959.0
2019-01-24 13:15:00,17.43,17.44,17.41,17.43,93201.0,11.8242,11.8309,11.8106,11.8242,93201.0
2019-01-24 13:20:00,17.43,17.43,17.41,17.41,44537.0,11.8242,11.8242,11.8106,11.8106,44537.0
2019-01-24 13:25:00,17.41,17.43,17.4,17.42,143627.0,11.8106,11.8242,11.8038,11.8174,143627.0
2019-01-24 13:30:00,17.42,17.47,17.41,17.46,68963.0,11.8174,11.8513,11.8106,11.8445,68963.0
2019-01-24 13:35:00,17.46,17.47,17.44,17.45,128879.0,11.8445,11.8513,11.8309,11.8377,128879.0
2019-01-24 13:40:00,17.46,17.47,17.45,17.45,73851.0,11.8445,11.8513,11.8377,11.8377,73851.0
2019-01-24 13:45:00,17.45,17.46,17.45,17.46,39296.0,11.8377,11.8445,11.8377,11.8445,39296.0
2019-01-24 13:50:00,17.46,17.48,17.45,17.48,111716.0,11.8445,11.8581,11.8377,11.8581,111716.0
2019-01-24 13:55:00,17.48,17.48,17.44,17.44,210718.0,11.8581,11.8581,11.8309,11.8309,210718.0
2019-01-24 14:00:00,17.44,17.45,17.43,17.44,166713.0,11.8309,11.8377,11.8242,11.8309,166713.0
2019-01-24 14:05:00,17.43,17.47,17.43,17.44,158322.0,11.8242,11.8513,11.8242,11.8309,158322.0
2019-01-24 14:10:00,17.45,17.46,17.43,17.45,81415.0,11.8377,11.8445,11.8242,11.8377,81415.0
2019-01-24 14:15:00,17.45,17.46,17.4,17.4,285404.0,11.8377,11.8445,11.8038,11.8038,285404.0
2019-01-24 14:20:00,17.41,17.43,17.39,17.39,332630.0,11.8106,11.8242,11.797,11.797,332630.0
2019-01-24 14:25:00,17.39,17.4,17.37,17.39,214159.0,11.797,11.8038,11.7835,11.797,214159.0
2019-01-24 14:30:00,17.39,17.4,17.37,17.4,106371.0,11.797,11.8038,11.7835,11.8038,106371.0
2019-01-24 14:35:00,17.4,17.43,17.39,17.43,149690.0,11.8038,11.8242,11.797,11.8242,149690.0
2019-01-24 14:40:00,17.42,17.43,17.41,17.43,94688.0,11.8174,11.8242,11.8106,11.8242,94688.0
2019-01-24 14:45:00,17.42,17.43,17.42,17.43,76076.0,11.8174,11.8242,11.8174,11.8242,76076.0
2019-01-24 14:50:00,17.43,17.48,17.42,17.48,162893.0,11.8242,11.8581,11.8174,11.8581,162893.0
2019-01-24 14:55:00,17.48,17.48,17.45,17.46,123769.0,11.8581,11.8581,11.8377,11.8445,123769.0
2019-01-24 15:00:00,17.45,17.46,17.44,17.46,164387.0,11.8377,11.8445,11.8309,11.8445,164387.0
2019-01-24 15:05:00,17.46,17.47,17.45,17.45,140165.0,11.8445,11.8513,11.8377,11.8377,140165.0
2019-01-24 15:10:00,17.46,17.47,17.45,17.46,145834.0,11.8445,11.8513,11.8377,11.8445,145834.0
2019-01-24 15:15:00,17.47,17.47,17.45,17.45,100564.0,11.8513,11.8513,11.8377,11.8377,100564.0
2019-01-24 15:20:00,17.45,17.46,17.43,17.44,156821.0,11.8377,11.8445,11.8242,11.8309,156821.0
2019-01-24 15:25:00,17.44,17.44,17.43,17.44,73371.0,11.8309,11.8309,11.8242,11.8309,73371.0
2019-01-24 15:30:00,17.44,17.46,17.43,17.46,402291.0,11.8309,11.8445,11.8242,11.8445,402291.0
2019-01-24 15:35:00,17.46,17.47,17.43,17.43,212716.0,11.8445,11.8513,11.8242,11.8242,212716.0
2019-01-24 15:40:00,17.43,17.44,17.43,17.43,204233.0,11.8242,11.8309,11.8242,11.8242,204233.0
2019-01-24 15:45:00,17.43,17.46,17.43,17.46,288936.0,11.8242,11.8445,11.8242,11.8445,288936.0
2019-01-24 15:50:00,17.46,17.46,17.45,17.46,188185.0,11.8445,11.8445,11.8377,11.8445,188185.0
2019-01-24 15:55:00,17.46,17.48,17.45,17.47,810578.0,11.8445,11.8581,11.8377,11.8513,810578.0
2019-01-25 09:30:00,17.56,17.66,17.56,17.6,235052.0,11.9123,11.9802,11.9123,11.9395,235052.0
2019-01-25 09:35:00,17.6,17.65,17.58,17.63,130148.0,11.9395,11.9734,11.9259,11.9598,130148.0
2019-01-25 09:40:00,17.63,17.68,17.62,17.66,106053.0,11.9598,11.9938,11.953,11.9802,106053.0
2019-01-25 09:45:00,17.66,17.68,17.64,17.67,85395.0,11.9802,11.9938,11.9666,11.987,85395.0
2019-01-25 09:50:00,17.67,17.71,17.66,17.66,173836.0,11.987,12.0141,11.9802,11.9802,173836.0
2019-01-25 09:55:00,17.66,17.67,17.59,17.66,224322.0,11.9802,11.987,11.9327,11.9802,224322.0
2019-01-25 10:00:00,17.66,17.68,17.63,17.64,104010.0,11.9802,11.9938,11.9598,11.9666,104010.0
2019-01-25 10:05:00,17.63,17.67,17.63,17.66,150631.0,11.9598,11.987,11.9598,11.9802,150631.0
2019-01-25 10:10:00,17.66,17.71,17.65,17.71,83086.0,11.9802,12.0141,11.9734,12.0141,83086.0
2019-01-25 10:15:00,17.7,17.71,17.68,17.7,75770.0,12.0073,12.0141,11.9938,12.0073,75770.0
2019-01-25 10:20:00,17.7,17.7,17.65,17.67,86817.0,12.0073,12.0073,11.9734,11.987,86817.0
2019-01-25 10:25:00,17.67,17.69,17.66,17.69,139348.0,11.987,12.0005,11.9802,12.0005,139348.0
2019-01-25 10:30:00,17.69,17.7,17.63,17.66,498072.0,12.0005,12.0073,11.9598,11.9802,498072.0
2019-01-25 10:35:00,17.66,17.71,17.64,17.71,200008.0,11.9802,12.0141,11.9666,12.0141,200008.0
2019-01-25 10:40:00,17.71,17.78,17.7,17.78,296048.0,12.0141,12.0616,12.0073,12.0616,296048.0
2019-01-25 10:45:00,17.78,17.8,17.76,17.76,451943.0,12.0616,12.0752,12.048,12.048,451943.0
2019-01-25 10:50:00,17.77,17.77,17.75,17.77,373399.0,12.0548,12.0548,12.0412,12.0548,373399.0
2019-01-25 10:55:00,17.77,17.82,17.76,17.81,568099.0,12.0548,12.0887,12.048,12.0819,568099.0
2019-01-25 11:00:00,17.8,17.82,17.78,17.8,388791.0,12.0752,12.0887,12.0616,12.0752,388791.0
2019-01-25 11:05:00,17.8,17.82,17.78,17.82,81989.0,12.0752,12.0887,12.0616,12.0887,81989.0
2019-01-25 11:10:00,17.82,17.82,17.79,17.82,127680.0,12.0887,12.0887,12.0684,12.0887,127680.0
2019-01-25 11:15:00,17.82,17.85,17.8,17.8,220970.0,12.0887,12.1091,12.0752,12.0752,220970.0
2019-01-25 11:20:00,17.81,17.83,17.8,17.82,97982.0,12.0819,12.0955,12.0752,12.0887,97982.0
2019-01-25 11:25:00,17.82,17.84,17.79,17.83,155430.0,12.0887,12.1023,12.0684,12.0955,155430.0
2019-01-25 11:30:00,17.82,17.85,17.8,17.85,110971.0,12.0887,12.1091,12.0752,12.1091,110971.0
2019-01-25 11:35:00,17.84,17.86,17.83,17.85,200625.0,12.1023,12.1159,12.0955,12.1091,200625.0
2019-01-25 11:40:00,17.85,17.87,17.84,17.87,109859.0,12.1091,12.1226,12.1023,12.1226,109859.0
2019-01-25 11:45:00,17.87,17.88,17.85,17.87,98393.0,12.1226,12.1294,12.1091,12.1226,98393.0
2019-01-25 11:50:00,17.87,17.89,17.85,17.86,97311.0,12.1226,12.1362,12.1091,12.1159,97311.0
2019-01-25 11:55:00,17.86,17.86,17.84,17.86,145376.0,12.1159,12.1159,12.1023,12.1159,145376.0
2019-01-25 12:00:00,17.86,17.88,17.83,17.88,142328.0,12.1159,12.1294,12.0955,12.1294,142328.0
2019-01-25 12:05:00,17.88,17.9,17.87,17.88,179142.0,12.1294,12.143,12.1226,12.1294,179142.0
2019-01-25 12:10:00,17.88,17.89,17.85,17.87,100929.0,12.1294,12.1362,12.1091,12.1226,100929.0
2019-01-25 12:15:00,17.87,17.87,17.84,17.87,151244.0,12.1226,12.1226,12.1023,12.1226,151244.0
2019-01-25 12:20:00,17.86,17.87,17.84,17.85,97092.0,12.1159,12.1226,12.1023,12.1091,97092.0
2019-01-25 12:25:00,17.85,17.87,17.84,17.87,67198.0,12.1091,12.1226,12.1023,12.1226,67198.0
2019-01-25 12:30:00,17.87,17.87,17.82,17.82,142084.0,12.1226,12.1226,12.0887,12.0887,142084.0
2019-01-25 12:35:00,17.82,17.86,17.82,17.86,80363.0,12.0887,12.1159,12.0887,12.1159,80363.0
2019-01-25 12:40:00,17.86,17.86,17.82,17.82,112081.0,12.1159,12.1159,12.0887,12.0887,112081.0
2019-01-25 12:45:00,17.82,17.83,17.77,17.8,199917.0,12.0887,12.0955,12.0548,12.0752,199917.0
2019-01-25 12:50:00,17.8,17.81,17.77,17.79,63931.0,12.0752,12.0819,12.0548,12.0684,63931.0
2019-01-25 12:55:00,17.79,17.82,17.78,17.82,46893.0,12.0684,12.0887,12.0616,12.0887,46893.0
2019-01-25 13:00:00,17.81,17.84,17.81,17.82,74693.0,12.0819,12.1023,12.0819,12.0887,74693.0
2019-01-25 13:05:00,17.83,17.84,17.81,17.84,52048.0,12.0955,12.1023,12.0819,12.1023,52048.0
2019-01-25 13:10:00,17.83,17.84,17.81,17.82,49135.0,12.0955,12.1023,12.0819,12.0887,49135.0
2019-01-25 13:15:00,17.82,17.84,17.82,17.84,63298.0,12.0887,12.1023,12.0887,12.1023,63298.0
2019-01-25 13:20:00,17.84,17.85,17.83,17.85,47547.0,12.1023,12.1091,12.0955,12.1091,47547.0
2019-01-25 13:25:00,17.85,17.85,17.82,17.82,80573.0,12.1091,12.1091,12.0887,12.0887,80573.0
2019-01-25 13:30:00,17.82,17.83,17.81,17.82,119337.0,12.0887,12.0955,12.0819,12.0887,119337.0
2019-01-25 13:35:00,17.82,17.82,17.8,17.82,76522.0,12.0887,12.0887,12.0752,12.0887,76522.0
2019-01-25 13:40:00,17.82,17.85,17.81,17.85,76525.0,12.0887,12.1091,12.0819,12.1091,76525.0
2019-01-25 13:45:00,17.85,17.87,17.84,17.84,97135.0,12.1091,12.1226,12.1023,12.1023,97135.0
2019-01-25 13:50:00,17.85,17.86,17.84,17.85,102289.0,12.1091,12.1159,12.1023,12.1091,102289.0
2019-01-25 13:55:00,17.85,17.86,17.84,17.85,44064.0,12.1091,12.1159,12.1023,12.1091,44064.0
2019-01-25 14:00:00,17.85,17.86,17.82,17.82,177221.0,12.1091,12.1159,12.0887,12.0887,177221.0
2019-01-25 14:05:00,17.82,17.83,17.8,17.8,61665.0,12.0887,12.0955,12.0752,12.0752,61665.0
2019-01-25 14:10:00,17.8,17.81,17.78,17.8,122961.0,12.0752,12.0819,12.0616,12.0752,122961.0
2019-01-25 14:15:00,17.81,17.81,17.77,17.79,121402.0,12.0819,12.0819,12.0548,12.0684,121402.0
2019-01-25 14:20:00,17.8,17.8,17.75,17.8,239099.0,12.0752,12.0752,12.0412,12.0752,239099.0
2019-01-25 14:25:00,17.8,17.8,17.75,17.77,251580.0,12.0752,12.0752,12.0412,12.0548,251580.0
2019-01-25 14:30:00,17.77,17.78,17.74,17.78,235582.0,12.0548,12.0616,12.0345,12.0616,235582.0
2019-01-25 14:35:00,17.78,17.78,17.75,17.77,247799.0,12.0616,12.0616,12.0412,12.0548,247799.0
2019-01-25 14:40:00,17.77,17.8,17.76,17.79,261506.0,12.0548,12.0752,12.048,12.0684,261506.0
2019-01-25 14:45:00,17.79,17.79,17.77,17.79,179565.0,12.0684,12.0684,12.0548,12.0684,179565.0
2019-01-25 14:50:00,17.79,17.79,17.75,17.78,94370.0,12.0684,12.0684,12.0412,12.0616,94370.0
2019-01-25 14:55:00,17.78,17.8,17.77,17.79,124500.0,12.0616,12.0752,12.0548,12.0684,124500.0
2019-01-25 15:00:00,17.8,17.8,17.76,17.77,75649.0,12.0752,12.0752,12.048,12.0548,75649.0
2019-01-25 15:05:00,17.77,17.78,17.76,17.77,46312.0,12.0548,12.0616,12.048,12.0548,46312.0
2019-01-25 15:10:00,17.77,17.78,17.76,17.78,55993.0,12.0548,12.0616,12.048,12.0616,55993.0
2019-01-25 15:15:00,17.78,17.79,17.77,17.79,64800.0,12.0616,12.0684,12.0548,12.0684,64800.0
2019-01-25 15:20:00,17.79,17.79,17.77,17.78,91404.0,12.0684,12.0684,12.0548,12.0616,91404.0
2019-01-25 15:25:00,17.78,17.78,17.76,17.77,102623.0,12.0616,12.0616,12.048,12.0548,102623.0
2019-01-25 15:30:00,17.77,17.77,17.73,17.76,180516.0,12.0548,12.0548,12.0277,12.048,180516.0
2019-01-25 15:35:00,17.76,17.77,17.73,17.76,128433.0,12.048,12.0548,12.0277,12.048,128433.0
2019-01-25 15:40:00,17.76,17.78,17.75,17.78,161865.0,12.048,12.0616,12.0412,12.0616,161865.0
2019-01-25 15:45:00,17.78,17.79,17.77,17.78,161422.0,12.0616,12.0684,12.0548,12.0616,161422.0
2019-01-25 15:50:00,17.77,17.78,17.75,17.76,179983.0,12.0548,12.0616,12.0412,12.048,179983.0
2019-01-25 15:55:00,17.76,17.77,17.73,17.74,579711.0,12.048,12.0548,12.0277,12.0345,579711.0
2019-01-28 09:30:00,17.6,17.7,17.56,17.69,213609.0,11.9395,12.0073,11.9123,12.0005,213609.0
2019-01-28 09:35:00,17.68,17.7,17.65,17.66,205320.0,11.9938,12.0073,11.9734,11.9802,205320.0
2019-01-28 09:40:00,17.66,17.66,17.56,17.59,302047.0,11.9802,11.9802,11.9123,11.9327,302047.0
2019-01-28 09:45:00,17.6,17.64,17.58,17.59,125651.0,11.9395,11.9666,11.9259,11.9327,125651.0
2019-01-28 09:50:00,17.58,17.62,17.56,17.59,131387.0,11.9259,11.953,11.9123,11.9327,131387.0
2019-01-28 09:55:00,17.59,17.6,17.56,17.57,77540.0,11.9327,11.9395,11.9123,11.9191,77540.0
2019-01-28 10:00:00,17.56,17.58,17.54,17.57,160227.0,11.9123,11.9259,11.8988,11.9191,160227.0
2019-01-28 10:05:00,17.58,17.65,17.58,17.64,90092.0,11.9259,11.9734,11.9259,11.9666,90092.0
2019-01-28 10:10:00,17.65,17.65,17.62,17.63,101879.0,11.9734,11.9734,11.953,11.9598,101879.0
2019-01-28 10:15:00,17.63,17.68,17.62,17.66,180765.0,11.9598,11.9938,11.953,11.9802,180765.0
2019-01-28 10:20:00,17.66,17.73,17.65,17.73,212163.0,11.9802,12.0277,11.9734,12.0277,212163.0
2019-01-28 10:25:00,17.73,17.76,17.71,17.75,200705.0,12.0277,12.048,12.0141,12.0412,200705.0
2019-01-28 10:30:00,17.75,17.81,17.73,17.79,205446.0,12.0412,12.0819,12.0277,12.0684,205446.0
2019-01-28 10:35:00,17.79,17.8,17.76,17.79,130789.0,12.0684,12.0752,12.048,12.0684,130789.0
2019-01-28 10:40:00,17.79,17.85,17.79,17.85,172018.0,12.0684,12.1091,12.0684,12.1091,172018.0
2019-01-28 10:45:00,17.84,17.85,17.75,17.76,148602.0,12.1023,12.1091,12.0412,12.048,148602.0
2019-01-28 10:50:00,17.76,17.8,17.75,17.78,93046.0,12.048,12.0752,12.0412,12.0616,93046.0
2019-01-28 10:55:00,17.77,17.78,17.74,17.75,59228.0,12.0548,12.0616,12.0345,12.0412,59228.0
2019-01-28 11:00:00,17.74,17.77,17.73,17.75,83982.0,12.0345,12.0548,12.0277,12.0412,83982.0
2019-01-28 11:05:00,17.74,17.8,17.74,17.79,150642.0,12.0345,12.0752,12.0345,12.0684,150642.0
2019-01-28 11:10:00,17.79,17.79,17.76,17.78,128866.0,12.0684,12.0684,12.048,12.0616,128866.0
2019-01-28 11:15:00,17.79,17.79,17.76,17.78,123175.0,12.0684,12.0684,12.048,12.0616,123175.0
2019-01-28 11:20:00,17.78,17.8,17.77,17.79,81958.0,12.0616,12.0752,12.0548,12.0684,81958.0
2019-01-28 11:25:00,17.79,17.8,17.75,17.76,56082.0,12.0684,12.0752,12.0412,12.048,56082.0
2019-01-28 11:30:00,17.76,17.77,17.7,17.73,116014.0,12.048,12.0548,12.0073,12.0277,116014.0
2019-01-28 11:35:00,17.73,17.74,17.72,17.73,78720.0,12.0277,12.0345,12.0209,12.0277,78720.0
2019-01-28 11:40:00,17.72,17.73,17.71,17.73,62654.0,12.0209,12.0277,12.0141,12.0277,62654.0
2019-01-28 11:45:00,17.73,17.73,17.69,17.71,309525.0,12.0277,12.0277,12.0005,12.0141,309525.0
2019-01-28 11:50:00,17.71,17.76,17.7,17.72,129871.0,12.0141,12.048,12.0073,12.0209,129871.0
2019-01-28 11:55:00,17.72,17.72,17.68,17.69,77927.0,12.0209,12.0209,11.9938,12.0005,77927.0
2019-01-28 12:00:00,17.68,17.7,17.65,17.68,134328.0,11.9938,12.0073,11.9734,11.9938,134328.0
2019-01-28 12:05:00,17.68,17.7,17.66,17.68,69821.0,11.9938,12.0073,11.9802,11.9938,69821.0
2019-01-28 12:10:00,17.68,17.71,17.67,17.7,60085.0,11.9938,12.0141,11.987,12.0073,60085.0
2019-01-28 12:15:00,17.7,17.72,17.7,17.71,71064.0,12.0073,12.0209,12.0073,12.0141,71064.0
2019-01-28 12:20:00,17.71,17.77,17.7,17.76,61487.0,12.0141,12.0548,12.0073,12.048,61487.0
2019-01-28 12:25:00,17.77,17.78,17.74,17.75,88960.0,12.0548,12.0616,12.0345,12.0412,88960.0
2019-01-28 12:30:00,17.75,17.76,17.72,17.73,99784.0,12.0412,12.048,12.0209,12.0277,99784.0
2019-01-28 12:35:00,17.73,17.74,17.72,17.74,31255.0,12.0277,12.0345,12.0209,12.0345,31255.0
2019-01-28 12:40:00,17.73,17.75,17.72,17.73,69788.0,12.0277,12.0412,12.0209,12.0277,69788.0
2019-01-28 12:45:00,17.73,17.74,17.71,17.71,72934.0,12.0277,12.0345,12.0141,12.0141,72934.0
2019-01-28 12:50:00,17.72,17.73,17.7,17.71,89826.0,12.0209,12.0277,12.0073,12.0141,89826.0
2019-01-28 12:55:00,17.71,17.71,17.69,17.7,65922.0,12.0141,12.0141,12.0005,12.0073,65922.0
2019-01-28 13:00:00,17.69,17.71,17.69,17.71,64951.0,12.0005,12.0141,12.0005,12.0141,64951.0
2019-01-28 13:05:00,17.71,17.73,17.7,17.71,105489.0,12.0141,12.0277,12.0073,12.0141,105489.0
2019-01-28 13:10:00,17.71,17.73,17.7,17.71,43359.0,12.0141,12.0277,12.0073,12.0141,43359.0
2019-01-28 13:15:00,17.7,17.72,17.7,17.72,37153.0,12.0073,12.0209,12.0073,12.0209,37153.0
2019-01-28 13:20:00,17.71,17.74,17.71,17.72,79704.0,12.0141,12.0345,12.0141,12.0209,79704.0
2019-01-28 13:25:00,17.72,17.73,17.7,17.71,88856.0,12.0209,12.0277,12.0073,12.0141,88856.0
2019-01-28 13:30:00,17.71,17.73,17.7,17.72,94597.0,12.0141,12.0277,12.0073,12.0209,94597.0
2019-01-28 13:35:00,17.72,17.73,17.7,17.72,69104.0,12.0209,12.0277,12.0073,12.0209,69104.0
2019-01-28 13:40:00,17.72,17.73,17.71,17.73,81129.0,12.0209,12.0277,12.0141,12.0277,81129.0
2019-01-28 13:45:00,17.73,17.74,17.72,17.73,102730.0,12.0277,12.0345,12.0209,12.0277,102730.0
2019-01-28 13:50:00,17.73,17.75,17.72,17.73,64172.0,12.0277,12.0412,12.0209,12.0277,64172.0
2019-01-28 13:55:00,17.73,17.77,17.73,17.76,54130.0,12.0277,12.0548,12.0277,12.048,54130.0
2019-01-28 14:00:00,17.77,17.79,17.76,17.77,151549.0,12.0548,12.0684,12.048,12.0548,151549.0
2019-01-28 14:05:00,17.78,17.8,17.77,17.79,130355.0,12.0616,12.0752,12.0548,12.0684,130355.0
2019-01-28 14:10:00,17.79,17.79,17.77,17.79,70967.0,12.0684,12.0684,12.0548,12.0684,70967.0
2019-01-28 14:15:00,17.78,17.82,17.77,17.81,139696.0,12.0616,12.0887,12.0548,12.0819,139696.0
2019-01-28 14:20:00,17.81,17.81,17.78,17.79,72768.0,12.0819,12.0819,12.0616,12.0684,72768.0
2019-01-28 14:25:00,17.78,17.8,17.77,17.8,77326.0,12.0616,12.0752,12.0548,12.0752,77326.0
2019-01-28 14:30:00,17.8,17.83,17.79,17.82,140104.0,12.0752,12.0955,12.0684,12.0887,140104.0
2019-01-28 14:35:00,17.81,17.83,17.79,17.82,89464.0,12.0819,12.0955,12.0684,12.0887,89464.0
2019-01-28 14:40:00,17.83,17.83,17.81,17.82,48845.0,12.0955,12.0955,12.0819,12.0887,48845.0
2019-01-28 14:45:00,17.82,17.83,17.81,17.82,91808.0,12.0887,12.0955,12.0819,12.0887,91808.0
2019-01-28 14:50:00,17.82,17.85,17.8,17.82,133402.0,12.0887,12.1091,12.0752,12.0887,133402.0
2019-01-28 14:55:00,17.82,17.83,17.81,17.82,64493.0,12.0887,12.0955,12.0819,12.0887,64493.0
2019-01-28 15:00:00,17.82,17.83,17.81,17.82,90696.0,12.0887,12.0955,12.0819,12.0887,90696.0
2019-01-28 15:05:00,17.82,17.83,17.79,17.82,156612.0,12.0887,12.0955,12.0684,12.0887,156612.0
2019-01-28 15:10:00,17.82,17.86,17.81,17.86,159644.0,12.0887,12.1159,12.0819,12.1159,159644.0
2019-01-28 15:15:00,17.86,17.88,17.85,17.87,157080.0,12.1159,12.1294,12.1091,12.1226,157080.0
2019-01-28 15:20:00,17.87,17.89,17.86,17.89,238510.0,12.1226,12.1362,12.1159,12.1362,238510.0
2019-01-28 15:25:00,17.89,17.92,17.88,17.89,603083.0,12.1362,12.1566,12.1294,12.1362,603083.0
2019-01-28 15:30:00,17.89,17.91,17.86,17.88,485609.0,12.1362,12.1498,12.1159,12.1294,485609.0
2019-01-28 15:35:00,17.88,17.9,17.87,17.89,192859.0,12.1294,12.143,12.1226,12.1362,192859.0
2019-01-28 15:40:00,17.89,17.92,17.87,17.88,428430.0,12.1362,12.1566,12.1226,12.1294,428430.0
2019-01-28 15:45:00,17.87,17.89,17.83,17.84,420363.0,12.1226,12.1362,12.0955,12.1023,420363.0
2019-01-28 15:50:00,17.84,17.85,17.82,17.84,298283.0,12.1023,12.1091,12.0887,12.1023,298283.0
2019-01-28 15:55:00,17.84,17.89,17.83,17.89,643660.0,12.1023,12.1362,12.0955,12.1362,643660.0
2019-01-29 09:30:00,17.97,17.97,17.9,17.93,316010.0,12.1905,12.1905,12.143,12.1633,316010.0
2019-01-29 09:35:00,17.93,17.94,17.9,17.94,286096.0,12.1633,12.1701,12.143,12.1701,286096.0
2019-01-29 09:40:00,17.93,17.97,17.91,17.91,255142.0,12.1633,12.1905,12.1498,12.1498,255142.0
2019-01-29 09:45:00,17.92,17.95,17.91,17.93,231252.0,12.1566,12.1769,12.1498,12.1633,231252.0
2019-01-29 09:50:00,17.93,17.95,17.9,17.91,139664.0,12.1633,12.1769,12.143,12.1498,139664.0
2019-01-29 09:55:00,17.9,17.91,17.85,17.86,273242.0,12.143,12.1498,12.1091,12.1159,273242.0
2019-01-29 10:00:00,17.86,17.9,17.85,17.89,139294.0,12.1159,12.143,12.1091,12.1362,139294.0
2019-01-29 10:05:00,17.89,17.93,17.89,17.92,186164.0,12.1362,12.1633,12.1362,12.1566,186164.0
2019-01-29 10:10:00,17.92,17.94,17.89,17.92,175831.0,12.1566,12.1701,12.1362,12.1566,175831.0
2019-01-29 10:15:00,17.91,17.94,17.89,17.92,260704.0,12.1498,12.1701,12.1362,12.1566,260704.0
2019-01-29 10:20:00,17.91,17.93,17.85,17.86,406417.0,12.1498,12.1633,12.1091,12.1159,406417.0
2019-01-29 10:25:00,17.87,17.89,17.84,17.88,382272.0,12.1226,12.1362,12.1023,12.1294,382272.0
2019-01-29 10:30:00,17.88,17.88,17.84,17.84,117920.0,12.1294,12.1294,12.1023,12.1023,117920.0
2019-01-29 10:35:00,17.84,17.91,17.84,17.88,250039.0,12.1023,12.1498,12.1023,12.1294,250039.0
2019-01-29 10:40:00,17.89,17.92,17.87,17.88,97890.0,12.1362,12.1566,12.1226,12.1294,97890.0
2019-01-29 10:45:00,17.89,17.9,17.85,17.86,98384.0,12.1362,12.143,12.1091,12.1159,98384.0
2019-01-29 10:50:00,17.87,17.88,17.8,17.8,222736.0,12.1226,12.1294,12.0752,12.0752,222736.0
2019-01-29 10:55:00,17.8,17.83,17.8,17.82,98327.0,12.0752,12.0955,12.0752,12.0887,98327.0
2019-01-29 11:00:00,17.82,17.85,17.81,17.84,195931.0,12.0887,12.1091,12.0819,12.1023,195931.0
2019-01-29 11:05:00,17.84,17.87,17.81,17.86,306817.0,12.1023,12.1226,12.0819,12.1159,306817.0
2019-01-29 11:10:00,17.86,17.88,17.84,17.87,170948.0,12.1159,12.1294,12.1023,12.1226,170948.0
2019-01-29 11:15:00,17.87,17.9,17.87,17.9,451175.0,12.1226,12.143,12.1226,12.143,451175.0
2019-01-29 11:20:00,17.9,17.9,17.87,17.9,174151.0,12.143,12.143,12.1226,12.143,174151.0
2019-01-29 11:25:00,17.9,17.93,17.89,17.93,251578.0,12.143,12.1633,12.1362,12.1633,251578.0
2019-01-29 11:30:00,17.93,17.95,17.92,17.94,118089.0,12.1633,12.1769,12.1566,12.1701,118089.0
2019-01-29 11:35:00,17.95,17.97,17.93,17.96,199950.0,12.1769,12.1905,12.1633,12.1837,199950.0
2019-01-29 11:40:00,17.96,18.0,17.95,18.0,156392.0,12.1837,12.2108,12.1769,12.2108,156392.0
2019-01-29 11:45:00,18.0,18.01,17.94,18.0,523303.0,12.2108,12.2176,12.1701,12.2108,523303.0
2019-01-29 11:50:00,17.99,18.01,17.97,18.0,181411.0,12.204,12.2176,12.1905,12.2108,181411.0
2019-01-29 11:55:00,18.0,18.01,17.97,17.98,91006.0,12.2108,12.2176,12.1905,12.1973,91006.0
2019-01-29 12:00:00,17.99,17.99,17.96,17.98,47862.0,12.204,12.204,12.1837,12.1973,47862.0
2019-01-29 12:05:00,17.98,18.0,17.97,18.0,56862.0,12.1973,12.2108,12.1905,12.2108,56862.0
2019-01-29 12:10:00,18.0,18.02,17.98,18.02,156417.0,12.2108,12.2244,12.1973,12.2244,156417.0
2019-01-29 12:15:00,18.01,18.05,18.01,18.04,136566.0,12.2176,12.2448,12.2176,12.238,136566.0
2019-01-29 12:20:00,18.03,18.04,18.01,18.03,48813.0,12.2312,12.238,12.2176,12.2312,48813.0
2019-01-29 12:25:00,18.03,18.04,18.01,18.03,56635.0,12.2312,12.238,12.2176,12.2312,56635.0
2019-01-29 12:30:00,18.03,18.03,17.99,18.0,78376.0,12.2312,12.2312,12.204,12.2108,78376.0
2019-01-29 12:35:00,18.01,18.03,18.0,18.03,70344.0,12.2176,12.2312,12.2108,12.2312,70344.0
2019-01-29 12:40:00,18.03,18.03,18.0,18.01,276386.0,12.2312,12.2312,12.2108,12.2176,276386.0
2019-01-29 12:45:00,18.01,18.01,17.99,18.01,94584.0,12.2176,12.2176,12.204,12.2176,94584.0
2019-01-29 12:50:00,18.01,18.03,18.01,18.03,89845.0,12.2176,12.2312,12.2176,12.2312,89845.0
2019-01-29 12:55:00,18.03,18.03,18.01,18.03,59622.0,12.2312,12.2312,12.2176,12.2312,59622.0
2019-01-29 13:00:00,18.03,18.03,18.0,18.02,46586.0,12.2312,12.2312,12.2108,12.2244,46586.0
2019-01-29 13:05:00,18.02,18.03,18.01,18.02,46570.0,12.2244,12.2312,12.2176,12.2244,46570.0
2019-01-29 13:10:00,18.02,18.02,18.0,18.01,56754.0,12.2244,12.2244,12.2108,12.2176,56754.0
2019-01-29 13:15:00,18.01,18.04,18.0,18.01,173076.0,12.2176,12.238,12.2108,12.2176,173076.0
2019-01-29 13:20:00,18.02,18.03,18.01,18.03,56557.0,12.2244,12.2312,12.2176,12.2312,56557.0
2019-01-29 13:25:00,18.03,18.04,18.02,18.04,49215.0,12.2312,12.238,12.2244,12.238,49215.0
2019-01-29 13:30:00,18.04,18.06,18.03,18.04,118690.0,12.238,12.2515,12.2312,12.238,118690.0
2019-01-29 13:35:00,18.05,18.06,18.02,18.03,102338.0,12.2448,12.2515,12.2244,12.2312,102338.0
2019-01-29 13:40:00,18.03,18.05,18.02,18.05,62469.0,12.2312,12.2448,12.2244,12.2448,62469.0
2019-01-29 13:45:00,18.05,18.07,18.04,18.05,96534.0,12.2448,12.2583,12.238,12.2448,96534.0
2019-01-29 13:50:00,18.05,18.06,18.04,18.05,74011.0,12.2448,12.2515,12.238,12.2448,74011.0
2019-01-29 13:55:00,18.05,18.06,18.05,18.05,106150.0,12.2448,12.2515,12.2448,12.2448,106150.0
2019-01-29 14:00:00,18.06,18.07,18.04,18.05,109108.0,12.2515,12.2583,12.238,12.2448,109108.0
2019-01-29 14:05:00,18.05,18.07,18.04,18.05,84604.0,12.2448,12.2583,12.238,12.2448,84604.0
2019-01-29 14:10:00,18.05,18.05,18.03,18.05,95048.0,12.2448,12.2448,12.2312,12.2448,95048.0
2019-01-29 14:15:00,18.04,18.05,18.03,18.04,98294.0,12.238,12.2448,12.2312,12.238,98294.0
2019-01-29 14:20:00,18.04,18.05,18.02,18.03,175807.0,12.238,12.2448,12.2244,12.2312,175807.0
2019-01-29 14:25:00,18.03,18.05,18.02,18.05,129940.0,12.2312,12.2448,12.2244,12.2448,129940.0
2019-01-29 14:30:00,18.04,18.06,18.03,18.05,121098.0,12.238,12.2515,12.2312,12.2448,121098.0
2019-01-29 14:35:00,18.05,18.05,18.04,18.05,68792.0,12.2448,12.2448,12.238,12.2448,68792.0
2019-01-29 14:40:00,18.05,18.06,18.03,18.05,181980.0,12.2448,12.2515,12.2312,12.2448,181980.0
2019-01-29 14:45:00,18.05,18.08,18.05,18.06,477354.0,12.2448,12.2651,12.2448,12.2515,477354.0
2019-01-29 14:50:00,18.07,18.09,18.06,18.08,124369.0,12.2583,12.2719,12.2515,12.2651,124369.0
2019-01-29 14:55:00,18.07,18.09,18.07,18.09,101612.0,12.2583,12.2719,12.2583,12.2719,101612.0
2019-01-29 15:00:00,18.09,18.09,18.07,18.09,562664.0,12.2719,12.2719,12.2583,12.2719,562664.0
2019-01-29 15:05:00,18.09,18.09,18.06,18.06,176524.0,12.2719,12.2719,12.2515,12.2515,176524.0
2019-01-29 15:10:00,18.07,18.08,18.06,18.07,79150.0,12.2583,12.2651,12.2515,12.2583,79150.0
2019-01-29 15:15:00,18.07,18.11,18.06,18.1,294929.0,12.2583,12.2855,12.2515,12.2787,294929.0
2019-01-29 15:20:00,18.11,18.11,18.07,18.09,157571.0,12.2855,12.2855,12.2583,12.2719,157571.0
2019-01-29 15:25:00,18.09,18.09,18.06,18.07,237608.0,12.2719,12.2719,12.2515,12.2583,237608.0
2019-01-29 15:30:00,18.07,18.09,18.05,18.05,113653.0,12.2583,12.2719,12.2448,12.2448,113653.0
2019-01-29 15:35:00,18.05,18.08,18.05,18.05,273615.0,12.2448,12.2651,12.2448,12.2448,273615.0
2019-01-29 15:40:00,18.06,18.08,18.04,18.07,275435.0,12.2515,12.2651,12.238,12.2583,275435.0
2019-01-29 15:45:00,18.07,18.09,18.06,18.07,405898.0,12.2583,12.2719,12.2515,12.2583,405898.0
2019-01-29 15:50:00,18.07,18.1,18.07,18.09,294821.0,12.2583,12.2787,12.2583,12.2719,294821.0
2019-01-29 15:55:00,18.09,18.1,18.05,18.05,770125.0,12.2719,12.2787,12.2448,12.2448,770125.0
2019-01-30 09:30:00,17.95,18.02,17.95,17.96,201921.0,12.3115,12.3596,12.3115,12.3184,201921.0
2019-01-30 09:35:00,17.96,18.02,17.95,17.99,110980.0,12.3184,12.3596,12.3115,12.339,110980.0
2019-01-30 09:40:00,17.99,18.02,17.98,18.0,117327.0,12.339,12.3596,12.3321,12.3458,117327.0
2019-01-30 09:45:00,18.0,18.01,17.99,18.01,119118.0,12.3458,12.3527,12.339,12.3527,119118.0
2019-01-30 09:50:00,18.0,18.01,17.96,17.97,65830.0,12.3458,12.3527,12.3184,12.3253,65830.0
2019-01-30 09:55:00,17.97,17.99,17.95,17.97,103066.0,12.3253,12.339,12.3115,12.3253,103066.0
2019-01-30 10:00:00,17.96,17.99,17.94,17.96,126913.0,12.3184,12.339,12.3047,12.3184,126913.0
2019-01-30 10:05:00,17.96,18.0,17.94,17.99,104930.0,12.3184,12.3458,12.3047,12.339,104930.0
2019-01-30 10:10:00,17.99,18.05,17.98,18.04,266923.0,12.339,12.3801,12.3321,12.3733,266923.0
2019-01-30 10:15:00,18.04,18.04,17.97,17.98,178271.0,12.3733,12.3733,12.3253,12.3321,178271.0
2019-01-30 10:20:00,17.99,18.0,17.95,17.95,73810.0,12.339,12.3458,12.3115,12.3115,73810.0
2019-01-30 10:25:00,17.95,17.96,17.94,17.96,55935.0,12.3115,12.3184,12.3047,12.3184,55935.0
2019-01-30 10:30:00,17.96,18.03,17.95,18.02,246096.0,12.3184,12.3664,12.3115,12.3596,246096.0
2019-01-30 10:35:00,18.01,18.03,17.96,17.97,166335.0,12.3527,12.3664,12.3184,12.3253,166335.0
2019-01-30 10:40:00,17.97,18.0,17.95,17.98,216969.0,12.3253,12.3458,12.3115,12.3321,216969.0
2019-01-30 10:45:00,17.98,18.01,17.96,18.0,404790.0,12.3321,12.3527,12.3184,12.3458,404790.0
2019-01-30 10:50:00,17.99,18.01,17.96,17.97,209965.0,12.339,12.3527,12.3184,12.3253,209965.0
2019-01-30 10:55:00,17.97,18.0,17.95,18.0,183034.0,12.3253,12.3458,12.3115,12.3458,183034.0
2019-01-30 11:00:00,18.0,18.07,18.0,18.07,220466.0,12.3458,12.3938,12.3458,12.3938,220466.0
2019-01-30 11:05:00,18.07,18.09,18.05,18.09,214256.0,12.3938,12.4076,12.3801,12.4076,214256.0
2019-01-30 11:10:00,18.09,18.1,18.07,18.09,179358.0,12.4076,12.4144,12.3938,12.4076,179358.0
2019-01-30 11:15:00,18.09,18.11,18.06,18.07,156198.0,12.4076,12.4213,12.387,12.3938,156198.0
2019-01-30 11:20:00,18.07,18.09,18.07,18.09,54690.0,12.3938,12.4076,12.3938,12.4076,54690.0
2019-01-30 11:25:00,18.09,18.09,18.06,18.07,130876.0,12.4076,12.4076,12.387,12.3938,130876.0
2019-01-30 11:30:00,18.07,18.1,18.06,18.08,223403.0,12.3938,12.4144,12.387,12.4007,223403.0
2019-01-30 11:35:00,18.08,18.09,18.08,18.09,57316.0,12.4007,12.4076,12.4007,12.4076,57316.0
2019-01-30 11:40:00,18.09,18.14,18.08,18.13,545279.0,12.4076,12.4419,12.4007,12.435,545279.0
2019-01-30 11:45:00,18.14,18.15,18.11,18.14,270750.0,12.4419,12.4487,12.4213,12.4419,270750.0
2019-01-30 11:50:00,18.15,18.16,18.13,18.14,137860.0,12.4487,12.4556,12.435,12.4419,137860.0
2019-01-30 11:55:00,18.14,18.14,18.12,18.13,60989.0,12.4419,12.4419,12.4281,12.435,60989.0
2019-01-30 12:00:00,18.13,18.15,18.11,18.14,130402.0,12.435,12.4487,12.4213,12.4419,130402.0
2019-01-30 12:05:00,18.14,18.15,18.13,18.15,95812.0,12.4419,12.4487,12.435,12.4487,95812.0
2019-01-30 12:10:00,18.15,18.16,18.14,18.14,97160.0,12.4487,12.4556,12.4419,12.4419,97160.0
2019-01-30 12:15:00,18.14,18.15,18.13,18.15,79869.0,12.4419,12.4487,12.435,12.4487,79869.0
2019-01-30 12:20:00,18.14,18.18,18.13,18.14,138807.0,12.4419,12.4693,12.435,12.4419,138807.0
2019-01-30 12:25:00,18.14,18.14,18.12,18.13,95489.0,12.4419,12.4419,12.4281,12.435,95489.0
2019-01-30 12:30:00,18.13,18.14,18.12,18.14,61614.0,12.435,12.4419,12.4281,12.4419,61614.0
2019-01-30 12:35:00,18.14,18.15,18.12,18.15,137576.0,12.4419,12.4487,12.4281,12.4487,137576.0
2019-01-30 12:40:00,18.14,18.16,18.12,18.15,119697.0,12.4419,12.4556,12.4281,12.4487,119697.0
2019-01-30 12:45:00,18.15,18.16,18.14,18.15,65460.0,12.4487,12.4556,12.4419,12.4487,65460.0
2019-01-30 12:50:00,18.16,18.18,18.15,18.16,134306.0,12.4556,12.4693,12.4487,12.4556,134306.0
2019-01-30 12:55:00,18.16,18.17,18.13,18.14,115261.0,12.4556,12.4624,12.435,12.4419,115261.0
2019-01-30 13:00:00,18.13,18.13,18.09,18.1,54827.0,12.435,12.435,12.4076,12.4144,54827.0
2019-01-30 13:05:00,18.1,18.11,18.08,18.1,92404.0,12.4144,12.4213,12.4007,12.4144,92404.0
2019-01-30 13:10:00,18.1,18.1,18.05,18.05,218016.0,12.4144,12.4144,12.3801,12.3801,218016.0
2019-01-30 13:15:00,18.05,18.07,18.03,18.05,126738.0,12.3801,12.3938,12.3664,12.3801,126738.0
2019-01-30 13:20:00,18.05,18.06,18.03,18.04,157672.0,12.3801,12.387,12.3664,12.3733,157672.0
2019-01-30 13:25:00,18.03,18.04,18.02,18.02,46253.0,12.3664,12.3733,12.3596,12.3596,46253.0
2019-01-30 13:30:00,18.02,18.03,18.01,18.03,78362.0,12.3596,12.3664,12.3527,12.3664,78362.0
2019-01-30 13:35:00,18.03,18.03,18.0,18.0,196022.0,12.3664,12.3664,12.3458,12.3458,196022.0
2019-01-30 13:40:00,18.01,18.01,17.98,18.0,98706.0,12.3527,12.3527,12.3321,12.3458,98706.0
2019-01-30 13:45:00,17.99,18.01,17.98,17.99,88728.0,12.339,12.3527,12.3321,12.339,88728.0
2019-01-30 13:50:00,17.99,18.01,17.97,17.98,111977.0,12.339,12.3527,12.3253,12.3321,111977.0
2019-01-30 13:55:00,17.97,17.99,17.96,17.96,52984.0,12.3253,12.339,12.3184,12.3184,52984.0
2019-01-30 14:00:00,17.97,18.09,17.96,18.08,247408.0,12.3253,12.4076,12.3184,12.4007,247408.0
2019-01-30 14:05:00,18.09,18.12,18.07,18.1,471495.0,12.4076,12.4281,12.3938,12.4144,471495.0
2019-01-30 14:10:00,18.1,18.17,18.08,18.14,194550.0,12.4144,12.4624,12.4007,12.4419,194550.0
2019-01-30 14:15:00,18.14,18.16,18.11,18.15,63301.0,12.4419,12.4556,12.4213,12.4487,63301.0
2019-01-30 14:20:00,18.15,18.19,18.14,18.16,200999.0,12.4487,12.4762,12.4419,12.4556,200999.0
2019-01-30 14:25:00,18.16,18.17,18.12,18.14,83999.0,12.4556,12.4624,12.4281,12.4419,83999.0
2019-01-30 14:30:00,18.14,18.16,18.12,18.15,87186.0,12.4419,12.4556,12.4281,12.4487,87186.0
2019-01-30 14:35:00,18.14,18.18,18.13,18.16,190824.0,12.4419,12.4693,12.435,12.4556,190824.0
2019-01-30 14:40:00,18.16,18.17,18.14,18.16,93049.0,12.4556,12.4624,12.4419,12.4556,93049.0
2019-01-30 14:45:00,18.16,18.18,18.15,18.16,79045.0,12.4556,12.4693,12.4487,12.4556,79045.0
2019-01-30 14:50:00,18.16,18.18,18.13,18.17,72496.0,12.4556,12.4693,12.435,12.4624,72496.0
2019-01-30 14:55:00,18.18,18.18,18.13,18.15,101063.0,12.4693,12.4693,12.435,12.4487,101063.0
2019-01-30 15:00:00,18.16,18.16,18.11,18.11,66399.0,12.4556,12.4556,12.4213,12.4213,66399.0
2019-01-30 15:05:00,18.11,18.11,18.08,18.09,94693.0,12.4213,12.4213,12.4007,12.4076,94693.0
2019-01-30 15:10:00,18.08,18.09,18.05,18.05,114383.0,12.4007,12.4076,12.3801,12.3801,114383.0
2019-01-30 15:15:00,18.05,18.08,18.04,18.07,117094.0,12.3801,12.4007,12.3733,12.3938,117094.0
2019-01-30 15:20:00,18.08,18.09,18.05,18.05,88150.0,12.4007,12.4076,12.3801,12.3801,88150.0
2019-01-30 15:25:00,18.06,18.07,18.03,18.04,69315.0,12.387,12.3938,12.3664,12.3733,69315.0
2019-01-30 15:30:00,18.04,18.07,18.02,18.06,180764.0,12.3733,12.3938,12.3596,12.387,180764.0
2019-01-30 15:35:00,18.07,18.09,18.06,18.08,117721.0,12.3938,12.4076,12.387,12.4007,117721.0
2019-01-30 15:40:00,18.07,18.09,18.04,18.07,284994.0,12.3938,12.4076,12.3733,12.3938,284994.0
2019-01-30 15:45:00,18.07,18.1,18.06,18.07,136498.0,12.3938,12.4144,12.387,12.3938,136498.0
2019-01-30 15:50:00,18.07,18.08,18.03,18.04,206804.0,12.3938,12.4007,12.3664,12.3733,206804.0
2019-01-30 15:55:00,18.05,18.13,18.04,18.11,1144115.0,12.3801,12.435,12.3733,12.4213,1144115.0
2019-01-31 09:30:00,18.14,18.16,18.01,18.05,289064.0,12.4419,12.4556,12.3527,12.3801,289064.0
2019-01-31 09:35:00,18.05,18.07,18.01,18.06,166325.0,12.3801,12.3938,12.3527,12.387,166325.0
2019-01-31 09:40:00,18.05,18.1,18.02,18.07,180512.0,12.3801,12.4144,12.3596,12.3938,180512.0
2019-01-31 09:45:00,18.07,18.08,18.03,18.05,110015.0,12.3938,12.4007,12.3664,12.3801,110015.0
2019-01-31 09:50:00,18.05,18.05,18.0,18.01,175462.0,12.3801,12.3801,12.3458,12.3527,175462.0
2019-01-31 09:55:00,18.02,18.07,18.0,18.04,253291.0,12.3596,12.3938,12.3458,12.3733,253291.0
2019-01-31 10:00:00,18.03,18.06,18.02,18.03,171004.0,12.3664,12.387,12.3596,12.3664,171004.0
2019-01-31 10:05:00,18.03,18.06,18.03,18.03,110985.0,12.3664,12.387,12.3664,12.3664,110985.0
2019-01-31 10:10:00,18.03,18.06,18.02,18.05,99680.0,12.3664,12.387,12.3596,12.3801,99680.0
2019-01-31 10:15:00,18.05,18.08,18.04,18.07,70895.0,12.3801,12.4007,12.3733,12.3938,70895.0
2019-01-31 10:20:00,18.07,18.08,18.03,18.04,109635.0,12.3938,12.4007,12.3664,12.3733,109635.0
2019-01-31 10:25:00,18.04,18.09,18.02,18.07,95146.0,12.3733,12.4076,12.3596,12.3938,95146.0
2019-01-31 10:30:00,18.07,18.13,18.06,18.13,81463.0,12.3938,12.435,12.387,12.435,81463.0
2019-01-31 10:35:00,18.13,18.15,18.11,18.12,147739.0,12.435,12.4487,12.4213,12.4281,147739.0
2019-01-31 10:40:00,18.12,18.13,18.07,18.08,237775.0,12.4281,12.435,12.3938,12.4007,237775.0
2019-01-31 10:45:00,18.07,18.09,18.07,18.09,138095.0,12.3938,12.4076,12.3938,12.4076,138095.0
2019-01-31 10:50:00,18.08,18.11,18.07,18.11,104095.0,12.4007,12.4213,12.3938,12.4213,104095.0
2019-01-31 10:55:00,18.1,18.16,18.1,18.14,409983.0,12.4144,12.4556,12.4144,12.4419,409983.0
2019-01-31 11:00:00,18.14,18.16,18.12,18.13,87112.0,12.4419,12.4556,12.4281,12.435,87112.0
2019-01-31 11:05:00,18.13,18.13,18.1,18.13,77098.0,12.435,12.435,12.4144,12.435,77098.0
2019-01-31 11:10:00,18.13,18.13,18.08,18.11,658879.0,12.435,12.435,12.4007,12.4213,658879.0
2019-01-31 11:15:00,18.11,18.11,18.08,18.08,290591.0,12.4213,12.4213,12.4007,12.4007,290591.0
2019-01-31 11:20:00,18.08,18.1,18.06,18.09,74997.0,12.4007,12.4144,12.387,12.4076,74997.0
2019-01-31 11:25:00,18.09,18.12,18.09,18.12,107219.0,12.4076,12.4281,12.4076,12.4281,107219.0
2019-01-31 11:30:00,18.11,18.11,18.08,18.11,81686.0,12.4213,12.4213,12.4007,12.4213,81686.0
2019-01-31 11:35:00,18.11,18.11,18.08,18.09,176086.0,12.4213,12.4213,12.4007,12.4076,176086.0
2019-01-31 11:40:00,18.09,18.11,18.08,18.1,72036.0,12.4076,12.4213,12.4007,12.4144,72036.0
2019-01-31 11:45:00,18.09,18.1,18.07,18.09,48450.0,12.4076,12.4144,12.3938,12.4076,48450.0
2019-01-31 11:50:00,18.1,18.1,18.07,18.09,169934.0,12.4144,12.4144,12.3938,12.4076,169934.0
2019-01-31 11:55:00,18.09,18.11,18.06,18.07,451799.0,12.4076,12.4213,12.387,12.3938,451799.0
2019-01-31 12:00:00,18.07,18.09,18.06,18.07,141736.0,12.3938,12.4076,12.387,12.3938,141736.0
2019-01-31 12:05:00,18.07,18.08,18.05,18.05,155919.0,12.3938,12.4007,12.3801,12.3801,155919.0
2019-01-31 12:10:00,18.05,18.06,18.03,18.04,90327.0,12.3801,12.387,12.3664,12.3733,90327.0
2019-01-31 12:15:00,18.03,18.04,18.03,18.03,49384.0,12.3664,12.3733,12.3664,12.3664,49384.0
2019-01-31 12:20:00,18.03,18.06,18.02,18.05,122245.0,12.3664,12.387,12.3596,12.3801,122245.0
2019-01-31 12:25:00,18.05,18.07,18.04,18.05,201010.0,12.3801,12.3938,12.3733,12.3801,201010.0
2019-01-31 12:30:00,18.05,18.06,18.02,18.04,115356.0,12.3801,12.387,12.3596,12.3733,115356.0
2019-01-31 12:35:00,18.03,18.05,18.02,18.03,63803.0,12.3664,12.3801,12.3596,12.3664,63803.0
2019-01-31 12:40:00,18.04,18.04,18.01,18.02,90936.0,12.3733,12.3733,12.3527,12.3596,90936.0
2019-01-31 12:45:00,18.02,18.03,18.0,18.03,89556.0,12.3596,12.3664,12.3458,12.3664,89556.0
2019-01-31 12:50:00,18.02,18.05,18.02,18.03,51451.0,12.3596,12.3801,12.3596,12.3664,51451.0
2019-01-31 12:55:00,18.04,18.04,18.01,18.02,69607.0,12.3733,12.3733,12.3527,12.3596,69607.0
2019-01-31 13:00:00,18.01,18.04,18.0,18.04,75755.0,12.3527,12.3733,12.3458,12.3733,75755.0
2019-01-31 13:05:00,18.04,18.06,18.04,18.05,60110.0,12.3733,12.387,12.3733,12.3801,60110.0
2019-01-31 13:10:00,18.04,18.05,18.02,18.04,60486.0,12.3733,12.3801,12.3596,12.3733,60486.0
2019-01-31 13:15:00,18.04,18.05,18.02,18.04,52089.0,12.3733,12.3801,12.3596,12.3733,52089.0
2019-01-31 13:20:00,18.04,18.06,18.04,18.04,50929.0,12.3733,12.387,12.3733,12.3733,50929.0
2019-01-31 13:25:00,18.04,18.05,18.02,18.03,86774.0,12.3733,12.3801,12.3596,12.3664,86774.0
2019-01-31 13:30:00,18.02,18.03,18.0,18.02,49946.0,12.3596,12.3664,12.3458,12.3596,49946.0
2019-01-31 13:35:00,18.02,18.03,18.01,18.02,57668.0,12.3596,12.3664,12.3527,12.3596,57668.0
2019-01-31 13:40:00,18.02,18.03,18.01,18.03,28736.0,12.3596,12.3664,12.3527,12.3664,28736.0
2019-01-31 13:45:00,18.03,18.03,18.01,18.01,42537.0,12.3664,12.3664,12.3527,12.3527,42537.0
2019-01-31 13:50:00,18.01,18.04,18.01,18.04,65813.0,12.3527,12.3733,12.3527,12.3733,65813.0
2019-01-31 13:55:00,18.04,18.06,18.03,18.04,55887.0,12.3733,12.387,12.3664,12.3733,55887.0
2019-01-31 14:00:00,18.03,18.04,18.02,18.04,67161.0,12.3664,12.3733,12.3596,12.3733,67161.0
2019-01-31 14:05:00,18.03,18.07,18.03,18.05,79128.0,12.3664,12.3938,12.3664,12.3801,79128.0
2019-01-31 14:10:00,18.05,18.06,18.03,18.04,40580.0,12.3801,12.387,12.3664,12.3733,40580.0
2019-01-31 14:15:00,18.03,18.04,18.01,18.02,91221.0,12.3664,12.3733,12.3527,12.3596,91221.0
2019-01-31 14:20:00,18.02,18.03,18.0,18.02,85370.0,12.3596,12.3664,12.3458,12.3596,85370.0
2019-01-31 14:25:00,18.01,18.02,18.0,18.01,89796.0,12.3527,12.3596,12.3458,12.3527,89796.0
2019-01-31 14:30:00,18.01,18.01,18.0,18.01,43714.0,12.3527,12.3527,12.3458,12.3527,43714.0
2019-01-31 14:35:00,18.01,18.04,17.99,18.02,101780.0,12.3527,12.3733,12.339,12.3596,101780.0
2019-01-31 14:40:00,18.02,18.03,17.99,18.02,117686.0,12.3596,12.3664,12.339,12.3596,117686.0
2019-01-31 14:45:00,18.02,18.05,18.01,18.02,174159.0,12.3596,12.3801,12.3527,12.3596,174159.0
2019-01-31 14:50:00,18.02,18.04,18.0,18.03,131233.0,12.3596,12.3733,12.3458,12.3664,131233.0
2019-01-31 14:55:00,18.03,18.03,18.0,18.01,213244.0,12.3664,12.3664,12.3458,12.3527,213244.0
2019-01-31 15:00:00,18.0,18.0,17.97,17.98,101554.0,12.3458,12.3458,12.3253,12.3321,101554.0
2019-01-31 15:05:00,17.98,18.0,17.98,17.98,93984.0,12.3321,12.3458,12.3321,12.3321,93984.0
2019-01-31 15:10:00,17.98,17.99,17.94,17.95,116265.0,12.3321,12.339,12.3047,12.3115,116265.0
2019-01-31 15:15:00,17.95,17.97,17.94,17.96,66428.0,12.3115,12.3253,12.3047,12.3184,66428.0
2019-01-31 15:20:00,17.96,17.99,17.95,17.96,139171.0,12.3184,12.339,12.3115,12.3184,139171.0
2019-01-31 15:25:00,17.96,18.02,17.96,18.0,134091.0,12.3184,12.3596,12.3184,12.3458,134091.0
2019-01-31 15:30:00,18.0,18.03,17.99,18.01,143484.0,12.3458,12.3664,12.339,12.3527,143484.0
2019-01-31 15:35:00,18.0,18.02,18.0,18.0,122021.0,12.3458,12.3596,12.3458,12.3458,122021.0
2019-01-31 15:40:00,18.0,18.01,17.99,18.0,176602.0,12.3458,12.3527,12.339,12.3458,176602.0
2019-01-31 15:45:00,18.0,18.03,17.99,18.03,220502.0,12.3458,12.3664,12.339,12.3664,220502.0
2019-01-31 15:50:00,18.03,18.07,18.02,18.06,315045.0,12.3664,12.3938,12.3596,12.387,315045.0
2019-01-31 15:55:00,18.06,18.11,18.05,18.09,772272.0,12.387,12.4213,12.3801,12.4076,772272.0
2019-02-01 09:30:00,18.1,18.18,18.08,18.11,363469.0,12.4144,12.4693,12.4007,12.4213,363469.0
2019-02-01 09:35:00,18.12,18.15,18.09,18.12,137443.0,12.4281,12.4487,12.4076,12.4281,137443.0
2019-02-01 09:40:00,18.12,18.12,18.06,18.06,101953.0,12.4281,12.4281,12.387,12.387,101953.0
2019-02-01 09:45:00,18.06,18.08,18.03,18.07,80632.0,12.387,12.4007,12.3664,12.3938,80632.0
2019-02-01 09:50:00,18.07,18.08,18.05,18.07,256167.0,12.3938,12.4007,12.3801,12.3938,256167.0
2019-02-01 09:55:00,18.07,18.11,18.06,18.09,90533.0,12.3938,12.4213,12.387,12.4076,90533.0
2019-02-01 10:00:00,18.09,18.13,18.05,18.1,160602.0,12.4076,12.435,12.3801,12.4144,160602.0
2019-02-01 10:05:00,18.1,18.15,18.09,18.11,221339.0,12.4144,12.4487,12.4076,12.4213,221339.0
2019-02-01 10:10:00,18.11,18.13,18.11,18.11,73724.0,12.4213,12.435,12.4213,12.4213,73724.0
2019-02-01 10:15:00,18.11,18.13,18.1,18.11,84846.0,12.4213,12.435,12.4144,12.4213,84846.0
2019-02-01 10:20:00,18.11,18.13,18.1,18.11,66193.0,12.4213,12.435,12.4144,12.4213,66193.0
2019-02-01 10:25:00,18.11,18.13,18.09,18.1,101928.0,12.4213,12.435,12.4076,12.4144,101928.0
2019-02-01 10:30:00,18.1,18.16,18.09,18.15,118377.0,12.4144,12.4556,12.4076,12.4487,118377.0
2019-02-01 10:35:00,18.15,18.19,18.14,18.19,94960.0,12.4487,12.4762,12.4419,12.4762,94960.0
2019-02-01 10:40:00,18.19,18.2,18.18,18.19,78716.0,12.4762,12.483,12.4693,12.4762,78716.0
2019-02-01 10:45:00,18.19,18.2,18.17,18.18,87484.0,12.4762,12.483,12.4624,12.4693,87484.0
2019-02-01 10:50:00,18.18,18.19,18.15,18.16,102098.0,12.4693,12.4762,12.4487,12.4556,102098.0
2019-02-01 10:55:00,18.16,18.17,18.14,18.16,74259.0,12.4556,12.4624,12.4419,12.4556,74259.0
2019-02-01 11:00:00,18.15,18.17,18.14,18.16,119569.0,12.4487,12.4624,12.4419,12.4556,119569.0
2019-02-01 11:05:00,18.16,18.2,18.16,18.18,47916.0,12.4556,12.483,12.4556,12.4693,47916.0
2019-02-01 11:10:00,18.18,18.19,18.16,18.18,59589.0,12.4693,12.4762,12.4556,12.4693,59589.0
2019-02-01 11:15:00,18.17,18.21,18.17,18.2,149378.0,12.4624,12.4899,12.4624,12.483,149378.0
2019-02-01 11:20:00,18.2,18.24,18.2,18.24,239243.0,12.483,12.5104,12.483,12.5104,239243.0
2019-02-01 11:25:00,18.23,18.25,18.23,18.23,61554.0,12.5036,12.5173,12.5036,12.5036,61554.0
2019-02-01 11:30:00,18.23,18.24,18.21,18.24,62288.0,12.5036,12.5104,12.4899,12.5104,62288.0
2019-02-01 11:35:00,18.24,18.24,18.22,18.23,54878.0,12.5104,12.5104,12.4967,12.5036,54878.0
2019-02-01 11:40:00,18.23,18.27,18.23,18.26,145602.0,12.5036,12.531,12.5036,12.5242,145602.0
2019-02-01 11:45:00,18.26,18.28,18.26,18.28,91597.0,12.5242,12.5379,12.5242,12.5379,91597.0
2019-02-01 11:50:00,18.28,18.31,18.27,18.3,361441.0,12.5379,12.5585,12.531,12.5516,361441.0
2019-02-01 11:55:00,18.3,18.32,18.29,18.3,368750.0,12.5516,12.5653,12.5447,12.5516,368750.0
2019-02-01 12:00:00,18.3,18.3,18.27,18.3,66465.0,12.5516,12.5516,12.531,12.5516,66465.0
2019-02-01 12:05:00,18.29,18.32,18.29,18.32,130006.0,12.5447,12.5653,12.5447,12.5653,130006.0
2019-02-01 12:10:00,18.32,18.32,18.3,18.3,79969.0,12.5653,12.5653,12.5516,12.5516,79969.0
2019-02-01 12:15:00,18.31,18.31,18.3,18.3,37164.0,12.5585,12.5585,12.5516,12.5516,37164.0
2019-02-01 12:20:00,18.3,18.31,18.26,18.28,144920.0,12.5516,12.5585,12.5242,12.5379,144920.0
2019-02-01 12:25:00,18.28,18.3,18.27,18.3,63508.0,12.5379,12.5516,12.531,12.5516,63508.0
2019-02-01 12:30:00,18.3,18.3,18.28,18.28,40744.0,12.5516,12.5516,12.5379,12.5379,40744.0
2019-02-01 12:35:00,18.28,18.3,18.27,18.29,96303.0,12.5379,12.5516,12.531,12.5447,96303.0
2019-02-01 12:40:00,18.29,18.3,18.28,18.29,68401.0,12.5447,12.5516,12.5379,12.5447,68401.0
2019-02-01 12:45:00,18.3,18.31,18.29,18.3,54121.0,12.5516,12.5585,12.5447,12.5516,54121.0
2019-02-01 12:50:00,18.3,18.31,18.3,18.31,48580.0,12.5516,12.5585,12.5516,12.5585,48580.0
2019-02-01 12:55:00,18.3,18.32,18.3,18.32,96134.0,12.5516,12.5653,12.5516,12.5653,96134.0
2019-02-01 13:00:00,18.32,18.32,18.31,18.32,29623.0,12.5653,12.5653,12.5585,12.5653,29623.0
2019-02-01 13:05:00,18.32,18.34,18.31,18.34,61445.0,12.5653,12.579,12.5585,12.579,61445.0
2019-02-01 13:10:00,18.34,18.35,18.3,18.3,104024.0,12.579,12.5859,12.5516,12.5516,104024.0
2019-02-01 13:15:00,18.3,18.31,18.27,18.3,118562.0,12.5516,12.5585,12.531,12.5516,118562.0
2019-02-01 13:20:00,18.29,18.3,18.27,18.29,52866.0,12.5447,12.5516,12.531,12.5447,52866.0
2019-02-01 13:25:00,18.29,18.3,18.28,18.3,95956.0,12.5447,12.5516,12.5379,12.5516,95956.0
2019-02-01 13:30:00,18.3,18.31,18.28,18.29,90483.0,12.5516,12.5585,12.5379,12.5447,90483.0
2019-02-01 13:35:00,18.29,18.3,18.28,18.3,52830.0,12.5447,12.5516,12.5379,12.5516,52830.0
2019-02-01 13:40:00,18.3,18.31,18.28,18.29,116452.0,12.5516,12.5585,12.5379,12.5447,116452.0
2019-02-01 13:45:00,18.29,18.33,18.27,18.32,275801.0,12.5447,12.5722,12.531,12.5653,275801.0
2019-02-01 13:50:00,18.33,18.35,18.32,18.35,107105.0,12.5722,12.5859,12.5653,12.5859,107105.0
2019-02-01 13:55:00,18.34,18.35,18.33,18.34,70301.0,12.579,12.5859,12.5722,12.579,70301.0
2019-02-01 14:00:00,18.34,18.34,18.29,18.3,102358.0,12.579,12.579,12.5447,12.5516,102358.0
2019-02-01 14:05:00,18.3,18.32,18.3,18.3,74012.0,12.5516,12.5653,12.5516,12.5516,74012.0
2019-02-01 14:10:00,18.31,18.31,18.29,18.3,113175.0,12.5585,12.5585,12.5447,12.5516,113175.0
2019-02-01 14:15:00,18.3,18.32,18.29,18.3,96959.0,12.5516,12.5653,12.5447,12.5516,96959.0
2019-02-01 14:20:00,18.3,18.31,18.27,18.27,94014.0,12.5516,12.5585,12.531,12.531,94014.0
2019-02-01 14:25:00,18.28,18.29,18.25,18.28,87116.0,12.5379,12.5447,12.5173,12.5379,87116.0
2019-02-01 14:30:00,18.28,18.29,18.26,18.28,93793.0,12.5379,12.5447,12.5242,12.5379,93793.0
2019-02-01 14:35:00,18.28,18.29,18.25,18.27,82378.0,12.5379,12.5447,12.5173,12.531,82378.0
2019-02-01 14:40:00,18.27,18.28,18.26,18.27,63943.0,12.531,12.5379,12.5242,12.531,63943.0
2019-02-01 14:45:00,18.27,18.28,18.25,18.28,83452.0,12.531,12.5379,12.5173,12.5379,83452.0
2019-02-01 14:50:00,18.28,18.28,18.26,18.27,88114.0,12.5379,12.5379,12.5242,12.531,88114.0
2019-02-01 14:55:00,18.27,18.28,18.26,18.28,57080.0,12.531,12.5379,12.5242,12.5379,57080.0
2019-02-01 15:00:00,18.27,18.28,18.26,18.27,83213.0,12.531,12.5379,12.5242,12.531,83213.0
2019-02-01 15:05:00,18.27,18.28,18.26,18.27,144297.0,12.531,12.5379,12.5242,12.531,144297.0
2019-02-01 15:10:00,18.27,18.28,18.26,18.27,83955.0,12.531,12.5379,12.5242,12.531,83955.0
2019-02-01 15:15:00,18.27,18.28,18.25,18.26,110080.0,12.531,12.5379,12.5173,12.5242,110080.0
2019-02-01 15:20:00,18.26,18.27,18.25,18.27,75128.0,12.5242,12.531,12.5173,12.531,75128.0
2019-02-01 15:25:00,18.27,18.27,18.25,18.26,291444.0,12.531,12.531,12.5173,12.5242,291444.0
2019-02-01 15:30:00,18.26,18.31,18.25,18.3,212430.0,12.5242,12.5585,12.5173,12.5516,212430.0
2019-02-01 15:35:00,18.3,18.31,18.28,18.29,186988.0,12.5516,12.5585,12.5379,12.5447,186988.0
2019-02-01 15:40:00,18.29,18.31,18.28,18.3,134762.0,12.5447,12.5585,12.5379,12.5516,134762.0
2019-02-01 15:45:00,18.3,18.32,18.3,18.32,182632.0,12.5516,12.5653,12.5516,12.5653,182632.0
2019-02-01 15:50:00,18.32,18.32,18.29,18.3,291790.0,12.5653,12.5653,12.5447,12.5516,291790.0
2019-02-01 15:55:00,18.3,18.36,18.3,18.35,827680.0,12.5516,12.5928,12.5516,12.5859,827680.0
2019-02-04 09:30:00,18.23,18.32,18.23,18.3,166907.0,12.5036,12.5653,12.5036,12.5516,166907.0
2019-02-04 09:35:00,18.29,18.32,18.26,18.27,129252.0,12.5447,12.5653,12.5242,12.531,129252.0
2019-02-04 09:40:00,18.27,18.36,18.27,18.35,351865.0,12.531,12.5928,12.531,12.5859,351865.0
2019-02-04 09:45:00,18.34,18.37,18.33,18.37,95297.0,12.579,12.5996,12.5722,12.5996,95297.0
2019-02-04 09:50:00,18.37,18.37,18.33,18.33,154381.0,12.5996,12.5996,12.5722,12.5722,154381.0
2019-02-04 09:55:00,18.33,18.34,18.28,18.29,154714.0,12.5722,12.579,12.5379,12.5447,154714.0
2019-02-04 10:00:00,18.29,18.3,18.26,18.27,374311.0,12.5447,12.5516,12.5242,12.531,374311.0
2019-02-04 10:05:00,18.26,18.27,18.23,18.26,268122.0,12.5242,12.531,12.5036,12.5242,268122.0
2019-02-04 10:10:00,18.26,18.28,18.21,18.28,96433.0,12.5242,12.5379,12.4899,12.5379,96433.0
2019-02-04 10:15:00,18.28,18.29,18.24,18.28,124532.0,12.5379,12.5447,12.5104,12.5379,124532.0
2019-02-04 10:20:00,18.28,18.29,18.24,18.26,48366.0,12.5379,12.5447,12.5104,12.5242,48366.0
2019-02-04 10:25:00,18.25,18.28,18.24,18.25,52242.0,12.5173,12.5379,12.5104,12.5173,52242.0
2019-02-04 10:30:00,18.26,18.29,18.25,18.25,328792.0,12.5242,12.5447,12.5173,12.5173,328792.0
2019-02-04 10:35:00,18.25,18.26,18.22,18.25,221270.0,12.5173,12.5242,12.4967,12.5173,221270.0
2019-02-04 10:40:00,18.25,18.26,18.23,18.25,99087.0,12.5173,12.5242,12.5036,12.5173,99087.0
2019-02-04 10:45:00,18.24,18.27,18.24,18.26,203077.0,12.5104,12.531,12.5104,12.5242,203077.0
2019-02-04 10:50:00,18.26,18.29,18.23,18.29,390361.0,12.5242,12.5447,12.5036,12.5447,390361.0
2019-02-04 10:55:00,18.29,18.29,18.26,18.27,58663.0,12.5447,12.5447,12.5242,12.531,58663.0
2019-02-04 11:00:00,18.27,18.29,18.26,18.29,64797.0,12.531,12.5447,12.5242,12.5447,64797.0
2019-02-04 11:05:00,18.29,18.33,18.28,18.3,107268.0,12.5447,12.5722,12.5379,12.5516,107268.0
2019-02-04 11:10:00,18.3,18.33,18.29,18.31,45434.0,12.5516,12.5722,12.5447,12.5585,45434.0
2019-02-04 11:15:00,18.32,18.35,18.31,18.32,53751.0,12.5653,12.5859,12.5585,12.5653,53751.0
2019-02-04 11:20:00,18.32,18.34,18.31,18.31,33236.0,12.5653,12.579,12.5585,12.5585,33236.0
2019-02-04 11:25:00,18.32,18.33,18.3,18.31,38632.0,12.5653,12.5722,12.5516,12.5585,38632.0
2019-02-04 11:30:00,18.31,18.33,18.31,18.31,30504.0,12.5585,12.5722,12.5585,12.5585,30504.0
2019-02-04 11:35:00,18.31,18.32,18.29,18.3,32784.0,12.5585,12.5653,12.5447,12.5516,32784.0
2019-02-04 11:40:00,18.3,18.33,18.3,18.31,65165.0,12.5516,12.5722,12.5516,12.5585,65165.0
2019-02-04 11:45:00,18.31,18.33,18.31,18.33,27785.0,12.5585,12.5722,12.5585,12.5722,27785.0
2019-02-04 11:50:00,18.33,18.33,18.29,18.3,81959.0,12.5722,12.5722,12.5447,12.5516,81959.0
2019-02-04 11:55:00,18.31,18.31,18.3,18.31,19559.0,12.5585,12.5585,12.5516,12.5585,19559.0
2019-02-04 12:00:00,18.31,18.34,18.3,18.32,109770.0,12.5585,12.579,12.5516,12.5653,109770.0
2019-02-04 12:05:00,18.32,18.33,18.29,18.3,46600.0,12.5653,12.5722,12.5447,12.5516,46600.0
2019-02-04 12:10:00,18.31,18.31,18.27,18.29,43378.0,12.5585,12.5585,12.531,12.5447,43378.0
2019-02-04 12:15:00,18.29,18.3,18.28,18.29,28593.0,12.5447,12.5516,12.5379,12.5447,28593.0
2019-02-04 12:20:00,18.29,18.29,18.27,18.28,49614.0,12.5447,12.5447,12.531,12.5379,49614.0
2019-02-04 12:25:00,18.28,18.28,18.26,18.28,71567.0,12.5379,12.5379,12.5242,12.5379,71567.0
2019-02-04 12:30:00,18.28,18.28,18.26,18.27,51653.0,12.5379,12.5379,12.5242,12.531,51653.0
2019-02-04 12:35:00,18.28,18.29,18.27,18.29,28621.0,12.5379,12.5447,12.531,12.5447,28621.0
2019-02-04 12:40:00,18.28,18.29,18.27,18.29,66797.0,12.5379,12.5447,12.531,12.5447,66797.0
2019-02-04 12:45:00,18.29,18.29,18.27,18.28,61114.0,12.5447,12.5447,12.531,12.5379,61114.0
2019-02-04 12:50:00,18.28,18.28,18.27,18.28,27267.0,12.5379,12.5379,12.531,12.5379,27267.0
2019-02-04 12:55:00,18.28,18.28,18.25,18.27,62130.0,12.5379,12.5379,12.5173,12.531,62130.0
2019-02-04 13:00:00,18.27,18.29,18.26,18.28,78058.0,12.531,12.5447,12.5242,12.5379,78058.0
2019-02-04 13:05:00,18.28,18.29,18.27,18.28,34690.0,12.5379,12.5447,12.531,12.5379,34690.0
2019-02-04 13:10:00,18.28,18.29,18.26,18.27,40056.0,12.5379,12.5447,12.5242,12.531,40056.0
2019-02-04 13:15:00,18.27,18.28,18.26,18.27,49492.0,12.531,12.5379,12.5242,12.531,49492.0
2019-02-04 13:20:00,18.27,18.28,18.26,18.27,36124.0,12.531,12.5379,12.5242,12.531,36124.0
2019-02-04 13:25:00,18.27,18.27,18.26,18.27,56929.0,12.531,12.531,12.5242,12.531,56929.0
2019-02-04 13:30:00,18.27,18.27,18.24,18.25,100899.0,12.531,12.531,12.5104,12.5173,100899.0
2019-02-04 13:35:00,18.25,18.29,18.23,18.26,560198.0,12.5173,12.5447,12.5036,12.5242,560198.0
2019-02-04 13:40:00,18.26,18.26,18.24,18.25,164402.0,12.5242,12.5242,12.5104,12.5173,164402.0
2019-02-04 13:45:00,18.26,18.27,18.25,18.26,105000.0,12.5242,12.531,12.5173,12.5242,105000.0
2019-02-04 13:50:00,18.25,18.26,18.23,18.25,254367.0,12.5173,12.5242,12.5036,12.5173,254367.0
2019-02-04 13:55:00,18.25,18.26,18.23,18.24,123800.0,12.5173,12.5242,12.5036,12.5104,123800.0
2019-02-04 14:00:00,18.25,18.26,18.22,18.24,443850.0,12.5173,12.5242,12.4967,12.5104,443850.0
2019-02-04 14:05:00,18.25,18.26,18.23,18.25,84200.0,12.5173,12.5242,12.5036,12.5173,84200.0
2019-02-04 14:10:00,18.25,18.26,18.24,18.25,115063.0,12.5173,12.5242,12.5104,12.5173,115063.0
2019-02-04 14:15:00,18.25,18.25,18.24,18.24,22916.0,12.5173,12.5173,12.5104,12.5104,22916.0
2019-02-04 14:20:00,18.24,18.27,18.23,18.27,128954.0,12.5104,12.531,12.5036,12.531,128954.0
2019-02-04 14:25:00,18.26,18.27,18.23,18.25,112426.0,12.5242,12.531,12.5036,12.5173,112426.0
2019-02-04 14:30:00,18.25,18.27,18.24,18.27,247681.0,12.5173,12.531,12.5104,12.531,247681.0
2019-02-04 14:35:00,18.26,18.27,18.25,18.26,114114.0,12.5242,12.531,12.5173,12.5242,114114.0
2019-02-04 14:40:00,18.26,18.3,18.25,18.28,291613.0,12.5242,12.5516,12.5173,12.5379,291613.0
2019-02-04 14:45:00,18.28,18.29,18.26,18.27,264930.0,12.5379,12.5447,12.5242,12.531,264930.0
2019-02-04 14:50:00,18.28,18.28,18.25,18.27,246077.0,12.5379,12.5379,12.5173,12.531,246077.0
2019-02-04 14:55:00,18.27,18.29,18.26,18.27,101751.0,12.531,12.5447,12.5242,12.531,101751.0
2019-02-04 15:00:00,18.27,18.29,18.26,18.28,176986.0,12.531,12.5447,12.5242,12.5379,176986.0
2019-02-04 15:05:00,18.27,18.27,18.26,18.26,60030.0,12.531,12.531,12.5242,12.5242,60030.0
2019-02-04 15:10:00,18.26,18.27,18.24,18.26,221787.0,12.5242,12.531,12.5104,12.5242,221787.0
2019-02-04 15:15:00,18.25,18.26,18.25,18.26,28473.0,12.5173,12.5242,12.5173,12.5242,28473.0
2019-02-04 15:20:00,18.26,18.26,18.25,18.26,31868.0,12.5242,12.5242,12.5173,12.5242,31868.0
2019-02-04 15:25:00,18.26,18.27,18.25,18.26,48260.0,12.5242,12.531,12.5173,12.5242,48260.0
2019-02-04 15:30:00,18.26,18.27,18.26,18.26,105570.0,12.5242,12.531,12.5242,12.5242,105570.0
2019-02-04 15:35:00,18.26,18.29,18.26,18.29,87481.0,12.5242,12.5447,12.5242,12.5447,87481.0
2019-02-04 15:40:00,18.28,18.3,18.28,18.29,61870.0,12.5379,12.5516,12.5379,12.5447,61870.0
2019-02-04 15:45:00,18.3,18.31,18.29,18.31,65644.0,12.5516,12.5585,12.5447,12.5585,65644.0
2019-02-04 15:50:00,18.31,18.31,18.3,18.31,99433.0,12.5585,12.5585,12.5516,12.5585,99433.0
2019-02-04 15:55:00,18.31,18.36,18.3,18.36,661961.0,12.5585,12.5928,12.5516,12.5928,661961.0
2019-02-05 09:30:00,18.32,18.35,18.27,18.31,175736.0,12.5653,12.5859,12.531,12.5585,175736.0
2019-02-05 09:35:00,18.31,18.34,18.3,18.32,139753.0,12.5585,12.579,12.5516,12.5653,139753.0
2019-02-05 09:40:00,18.32,18.32,18.29,18.31,198799.0,12.5653,12.5653,12.5447,12.5585,198799.0
2019-02-05 09:45:00,18.31,18.32,18.3,18.32,251954.0,12.5585,12.5653,12.5516,12.5653,251954.0
2019-02-05 09:50:00,18.32,18.33,18.3,18.32,126448.0,12.5653,12.5722,12.5516,12.5653,126448.0
2019-02-05 09:55:00,18.31,18.38,18.31,18.38,201240.0,12.5585,12.6065,12.5585,12.6065,201240.0
2019-02-05 10:00:00,18.38,18.42,18.37,18.39,220349.0,12.6065,12.6339,12.5996,12.6133,220349.0
2019-02-05 10:05:00,18.39,18.45,18.38,18.42,135030.0,12.6133,12.6545,12.6065,12.6339,135030.0
2019-02-05 10:10:00,18.41,18.43,18.39,18.39,105778.0,12.627,12.6408,12.6133,12.6133,105778.0
2019-02-05 10:15:00,18.39,18.4,18.36,18.38,57265.0,12.6133,12.6202,12.5928,12.6065,57265.0
2019-02-05 10:20:00,18.38,18.39,18.33,18.34,74174.0,12.6065,12.6133,12.5722,12.579,74174.0
2019-02-05 10:25:00,18.34,18.38,18.32,18.37,115864.0,12.579,12.6065,12.5653,12.5996,115864.0
2019-02-05 10:30:00,18.37,18.38,18.36,18.37,57608.0,12.5996,12.6065,12.5928,12.5996,57608.0
2019-02-05 10:35:00,18.37,18.38,18.34,18.35,72298.0,12.5996,12.6065,12.579,12.5859,72298.0
2019-02-05 10:40:00,18.35,18.38,18.35,18.37,86923.0,12.5859,12.6065,12.5859,12.5996,86923.0
2019-02-05 10:45:00,18.37,18.38,18.34,18.35,76506.0,12.5996,12.6065,12.579,12.5859,76506.0
2019-02-05 10:50:00,18.36,18.37,18.34,18.36,148112.0,12.5928,12.5996,12.579,12.5928,148112.0
2019-02-05 10:55:00,18.36,18.37,18.35,18.36,52893.0,12.5928,12.5996,12.5859,12.5928,52893.0
2019-02-05 11:00:00,18.36,18.37,18.34,18.35,72858.0,12.5928,12.5996,12.579,12.5859,72858.0
2019-02-05 11:05:00,18.35,18.36,18.32,18.33,134909.0,12.5859,12.5928,12.5653,12.5722,134909.0
2019-02-05 11:10:00,18.33,18.36,18.32,18.34,234216.0,12.5722,12.5928,12.5653,12.579,234216.0
2019-02-05 11:15:00,18.34,18.38,18.33,18.35,378173.0,12.579,12.6065,12.5722,12.5859,378173.0
2019-02-05 11:20:00,18.35,18.36,18.34,18.34,132529.0,12.5859,12.5928,12.579,12.579,132529.0
2019-02-05 11:25:00,18.34,18.36,18.33,18.33,158168.0,12.579,12.5928,12.5722,12.5722,158168.0
2019-02-05 11:30:00,18.33,18.36,18.33,18.36,65812.0,12.5722,12.5928,12.5722,12.5928,65812.0
2019-02-05 11:35:00,18.35,18.37,18.35,18.36,38924.0,12.5859,12.5996,12.5859,12.5928,38924.0
2019-02-05 11:40:00,18.36,18.37,18.35,18.37,28630.0,12.5928,12.5996,12.5859,12.5996,28630.0
2019-02-05 11:45:00,18.37,18.37,18.35,18.36,67691.0,12.5996,12.5996,12.5859,12.5928,67691.0
2019-02-05 11:50:00,18.36,18.38,18.36,18.38,48575.0,12.5928,12.6065,12.5928,12.6065,48575.0
2019-02-05 11:55:00,18.37,18.39,18.36,18.38,74372.0,12.5996,12.6133,12.5928,12.6065,74372.0
2019-02-05 12:00:00,18.39,18.39,18.37,18.37,99746.0,12.6133,12.6133,12.5996,12.5996,99746.0
2019-02-05 12:05:00,18.38,18.38,18.37,18.38,22650.0,12.6065,12.6065,12.5996,12.6065,22650.0
2019-02-05 12:10:00,18.37,18.4,18.37,18.4,52031.0,12.5996,12.6202,12.5996,12.6202,52031.0
2019-02-05 12:15:00,18.39,18.4,18.37,18.38,77872.0,12.6133,12.6202,12.5996,12.6065,77872.0
2019-02-05 12:20:00,18.37,18.37,18.36,18.37,22041.0,12.5996,12.5996,12.5928,12.5996,22041.0
2019-02-05 12:25:00,18.37,18.38,18.35,18.38,49390.0,12.5996,12.6065,12.5859,12.6065,49390.0
2019-02-05 12:30:00,18.38,18.38,18.36,18.37,50096.0,12.6065,12.6065,12.5928,12.5996,50096.0
2019-02-05 12:35:00,18.37,18.37,18.35,18.37,26272.0,12.5996,12.5996,12.5859,12.5996,26272.0
2019-02-05 12:40:00,18.36,18.37,18.35,18.35,19145.0,12.5928,12.5996,12.5859,12.5859,19145.0
2019-02-05 12:45:00,18.35,18.36,18.34,18.35,81370.0,12.5859,12.5928,12.579,12.5859,81370.0
2019-02-05 12:50:00,18.35,18.36,18.34,18.35,85767.0,12.5859,12.5928,12.579,12.5859,85767.0
2019-02-05 12:55:00,18.35,18.36,18.34,18.36,33997.0,12.5859,12.5928,12.579,12.5928,33997.0
2019-02-05 13:00:00,18.35,18.36,18.35,18.36,48425.0,12.5859,12.5928,12.5859,12.5928,48425.0
2019-02-05 13:05:00,18.35,18.36,18.35,18.35,111018.0,12.5859,12.5928,12.5859,12.5859,111018.0
2019-02-05 13:10:00,18.35,18.36,18.35,18.35,22302.0,12.5859,12.5928,12.5859,12.5859,22302.0
2019-02-05 13:15:00,18.36,18.36,18.34,18.35,119648.0,12.5928,12.5928,12.579,12.5859,119648.0
2019-02-05 13:20:00,18.35,18.36,18.35,18.36,43450.0,12.5859,12.5928,12.5859,12.5928,43450.0
2019-02-05 13:25:00,18.35,18.36,18.34,18.36,65728.0,12.5859,12.5928,12.579,12.5928,65728.0
2019-02-05 13:30:00,18.35,18.39,18.34,18.37,189191.0,12.5859,12.6133,12.579,12.5996,189191.0
2019-02-05 13:35:00,18.37,18.38,18.35,18.37,60304.0,12.5996,12.6065,12.5859,12.5996,60304.0
2019-02-05 13:40:00,18.37,18.38,18.35,18.36,42309.0,12.5996,12.6065,12.5859,12.5928,42309.0
2019-02-05 13:45:00,18.36,18.38,18.35,18.38,38020.0,12.5928,12.6065,12.5859,12.6065,38020.0
2019-02-05 13:50:00,18.38,18.38,18.35,18.35,32954.0,12.6065,12.6065,12.5859,12.5859,32954.0
2019-02-05 13:55:00,18.35,18.36,18.35,18.36,40858.0,12.5859,12.5928,12.5859,12.5928,40858.0
2019-02-05 14:00:00,18.36,18.38,18.35,18.38,76980.0,12.5928,12.6065,12.5859,12.6065,76980.0
2019-02-05 14:05:00,18.38,18.39,18.37,18.39,131015.0,12.6065,12.6133,12.5996,12.6133,131015.0
2019-02-05 14:10:00,18.39,18.39,18.37,18.37,61352.0,12.6133,12.6133,12.5996,12.5996,61352.0
2019-02-05 14:15:00,18.37,18.39,18.36,18.39,68961.0,12.5996,12.6133,12.5928,12.6133,68961.0
2019-02-05 14:20:00,18.39,18.4,18.37,18.38,57723.0,12.6133,12.6202,12.5996,12.6065,57723.0
2019-02-05 14:25:00,18.38,18.38,18.37,18.38,28400.0,12.6065,12.6065,12.5996,12.6065,28400.0
2019-02-05 14:30:00,18.38,18.38,18.36,18.38,43345.0,12.6065,12.6065,12.5928,12.6065,43345.0
2019-02-05 14:35:00,18.38,18.38,18.37,18.38,26540.0,12.6065,12.6065,12.5996,12.6065,26540.0
2019-02-05 14:40:00,18.38,18.39,18.37,18.39,70961.0,12.6065,12.6133,12.5996,12.6133,70961.0
2019-02-05 14:45:00,18.39,18.39,18.38,18.39,62270.0,12.6133,12.6133,12.6065,12.6133,62270.0
2019-02-05 14:50:00,18.39,18.4,18.38,18.4,82951.0,12.6133,12.6202,12.6065,12.6202,82951.0
2019-02-05 14:55:00,18.4,18.41,18.38,18.39,97334.0,12.6202,12.627,12.6065,12.6133,97334.0
2019-02-05 15:00:00,18.39,18.4,18.39,18.39,54761.0,12.6133,12.6202,12.6133,12.6133,54761.0
2019-02-05 15:05:00,18.39,18.41,18.39,18.39,112122.0,12.6133,12.627,12.6133,12.6133,112122.0
2019-02-05 15:10:00,18.39,18.42,18.39,18.41,221403.0,12.6133,12.6339,12.6133,12.627,221403.0
2019-02-05 15:15:00,18.42,18.43,18.39,18.43,106035.0,12.6339,12.6408,12.6133,12.6408,106035.0
2019-02-05 15:20:00,18.43,18.44,18.41,18.42,99460.0,12.6408,12.6476,12.627,12.6339,99460.0
2019-02-05 15:25:00,18.41,18.43,18.41,18.42,117153.0,12.627,12.6408,12.627,12.6339,117153.0
2019-02-05 15:30:00,18.42,18.43,18.41,18.42,97443.0,12.6339,12.6408,12.627,12.6339,97443.0
2019-02-05 15:35:00,18.42,18.44,18.41,18.42,221869.0,12.6339,12.6476,12.627,12.6339,221869.0
2019-02-05 15:40:00,18.41,18.43,18.41,18.41,245395.0,12.627,12.6408,12.627,12.627,245395.0
2019-02-05 15:45:00,18.41,18.43,18.4,18.4,832642.0,12.627,12.6408,12.6202,12.6202,832642.0
2019-02-05 15:50:00,18.4,18.42,18.39,18.41,387073.0,12.6202,12.6339,12.6133,12.627,387073.0
2019-02-05 15:55:00,18.41,18.48,18.4,18.46,1024445.0,12.627,12.6751,12.6202,12.6613,1024445.0
2019-02-06 09:30:00,18.32,18.37,18.27,18.36,352186.0,12.5653,12.5996,12.531,12.5928,352186.0
2019-02-06 09:35:00,18.36,18.37,18.3,18.32,162960.0,12.5928,12.5996,12.5516,12.5653,162960.0
2019-02-06 09:40:00,18.32,18.33,18.31,18.31,62080.0,12.5653,12.5722,12.5585,12.5585,62080.0
2019-02-06 09:45:00,18.31,18.34,18.28,18.29,97248.0,12.5585,12.579,12.5379,12.5447,97248.0
2019-02-06 09:50:00,18.3,18.32,18.26,18.3,190147.0,12.5516,12.5653,12.5242,12.5516,190147.0
2019-02-06 09:55:00,18.3,18.3,18.27,18.28,135676.0,12.5516,12.5516,12.531,12.5379,135676.0
2019-02-06 10:00:00,18.28,18.28,18.26,18.28,99809.0,12.5379,12.5379,12.5242,12.5379,99809.0
2019-02-06 10:05:00,18.28,18.3,18.27,18.28,84095.0,12.5379,12.5516,12.531,12.5379,84095.0
2019-02-06 10:10:00,18.28,18.28,18.25,18.27,128287.0,12.5379,12.5379,12.5173,12.531,128287.0
2019-02-06 10:15:00,18.27,18.27,18.25,18.26,86249.0,12.531,12.531,12.5173,12.5242,86249.0
2019-02-06 10:20:00,18.26,18.27,18.23,18.27,122686.0,12.5242,12.531,12.5036,12.531,122686.0
2019-02-06 10:25:00,18.27,18.29,18.26,18.27,91276.0,12.531,12.5447,12.5242,12.531,91276.0
2019-02-06 10:30:00,18.28,18.3,18.27,18.28,77860.0,12.5379,12.5516,12.531,12.5379,77860.0
2019-02-06 10:35:00,18.28,18.32,18.28,18.29,175469.0,12.5379,12.5653,12.5379,12.5447,175469.0
2019-02-06 10:40:00,18.29,18.3,18.28,18.28,89421.0,12.5447,12.5516,12.5379,12.5379,89421.0
2019-02-06 10:45:00,18.28,18.3,18.26,18.26,146645.0,12.5379,12.5516,12.5242,12.5242,146645.0
2019-02-06 10:50:00,18.26,18.27,18.24,18.25,281983.0,12.5242,12.531,12.5104,12.5173,281983.0
2019-02-06 10:55:00,18.25,18.27,18.25,18.27,79888.0,12.5173,12.531,12.5173,12.531,79888.0
2019-02-06 11:00:00,18.27,18.27,18.24,18.25,126779.0,12.531,12.531,12.5104,12.5173,126779.0
2019-02-06 11:05:00,18.26,18.26,18.24,18.24,131416.0,12.5242,12.5242,12.5104,12.5104,131416.0
2019-02-06 11:10:00,18.24,18.25,18.21,18.23,141339.0,12.5104,12.5173,12.4899,12.5036,141339.0
2019-02-06 11:15:00,18.23,18.25,18.21,18.23,77912.0,12.5036,12.5173,12.4899,12.5036,77912.0
2019-02-06 11:20:00,18.23,18.25,18.22,18.25,138776.0,12.5036,12.5173,12.4967,12.5173,138776.0
2019-02-06 11:25:00,18.24,18.25,18.23,18.25,63815.0,12.5104,12.5173,12.5036,12.5173,63815.0
2019-02-06 11:30:00,18.25,18.25,18.21,18.23,186487.0,12.5173,12.5173,12.4899,12.5036,186487.0
2019-02-06 11:35:00,18.23,18.25,18.22,18.23,66521.0,12.5036,12.5173,12.4967,12.5036,66521.0
2019-02-06 11:40:00,18.23,18.25,18.22,18.23,180218.0,12.5036,12.5173,12.4967,12.5036,180218.0
2019-02-06 11:45:00,18.23,18.23,18.2,18.2,103584.0,12.5036,12.5036,12.483,12.483,103584.0
2019-02-06 11:50:00,18.21,18.22,18.18,18.18,111267.0,12.4899,12.4967,12.4693,12.4693,111267.0
2019-02-06 11:55:00,18.19,18.2,18.18,18.19,77550.0,12.4762,12.483,12.4693,12.4762,77550.0
2019-02-06 12:00:00,18.19,18.22,18.18,18.19,171560.0,12.4762,12.4967,12.4693,12.4762,171560.0
2019-02-06 12:05:00,18.19,18.2,18.17,18.18,83735.0,12.4762,12.483,12.4624,12.4693,83735.0
2019-02-06 12:10:00,18.18,18.2,18.17,18.2,97157.0,12.4693,12.483,12.4624,12.483,97157.0
2019-02-06 12:15:00,18.19,18.2,18.19,18.2,63006.0,12.4762,12.483,12.4762,12.483,63006.0
2019-02-06 12:20:00,18.2,18.21,18.19,18.2,88923.0,12.483,12.4899,12.4762,12.483,88923.0
2019-02-06 12:25:00,18.2,18.21,18.18,18.19,108020.0,12.483,12.4899,12.4693,12.4762,108020.0
2019-02-06 12:30:00,18.18,18.2,18.18,18.19,125216.0,12.4693,12.483,12.4693,12.4762,125216.0
2019-02-06 12:35:00,18.2,18.2,18.17,18.2,137511.0,12.483,12.483,12.4624,12.483,137511.0
2019-02-06 12:40:00,18.2,18.2,18.18,18.2,72088.0,12.483,12.483,12.4693,12.483,72088.0
2019-02-06 12:45:00,18.2,18.2,18.19,18.2,136479.0,12.483,12.483,12.4762,12.483,136479.0
2019-02-06 12:50:00,18.2,18.22,18.19,18.21,78975.0,12.483,12.4967,12.4762,12.4899,78975.0
2019-02-06 12:55:00,18.22,18.24,18.21,18.24,63919.0,12.4967,12.5104,12.4899,12.5104,63919.0
2019-02-06 13:00:00,18.23,18.24,18.2,18.2,80997.0,12.5036,12.5104,12.483,12.483,80997.0
2019-02-06 13:05:00,18.2,18.21,18.19,18.21,57547.0,12.483,12.4899,12.4762,12.4899,57547.0
2019-02-06 13:10:00,18.2,18.21,18.19,18.19,31275.0,12.483,12.4899,12.4762,12.4762,31275.0
2019-02-06 13:15:00,18.19,18.2,18.18,18.2,40426.0,12.4762,12.483,12.4693,12.483,40426.0
2019-02-06 13:20:00,18.2,18.2,18.18,18.18,36766.0,12.483,12.483,12.4693,12.4693,36766.0
2019-02-06 13:25:00,18.18,18.19,18.15,18.16,88466.0,12.4693,12.4762,12.4487,12.4556,88466.0
2019-02-06 13:30:00,18.16,18.19,18.16,18.19,46538.0,12.4556,12.4762,12.4556,12.4762,46538.0
2019-02-06 13:35:00,18.19,18.2,18.18,18.19,114105.0,12.4762,12.483,12.4693,12.4762,114105.0
2019-02-06 13:40:00,18.2,18.2,18.15,18.16,228740.0,12.483,12.483,12.4487,12.4556,228740.0
2019-02-06 13:45:00,18.16,18.17,18.15,18.16,41139.0,12.4556,12.4624,12.4487,12.4556,41139.0
2019-02-06 13:50:00,18.16,18.17,18.13,18.13,143007.0,12.4556,12.4624,12.435,12.435,143007.0
2019-02-06 13:55:00,18.14,18.14,18.12,18.12,83333.0,12.4419,12.4419,12.4281,12.4281,83333.0
2019-02-06 14:00:00,18.13,18.13,18.09,18.09,397760.0,12.435,12.435,12.4076,12.4076,397760.0
2019-02-06 14:05:00,18.09,18.11,18.07,18.09,140550.0,12.4076,12.4213,12.3938,12.4076,140550.0
2019-02-06 14:10:00,18.09,18.11,18.06,18.1,97224.0,12.4076,12.4213,12.387,12.4144,97224.0
2019-02-06 14:15:00,18.1,18.11,18.08,18.08,111994.0,12.4144,12.4213,12.4007,12.4007,111994.0
2019-02-06 14:20:00,18.08,18.1,18.07,18.1,112083.0,12.4007,12.4144,12.3938,12.4144,112083.0
2019-02-06 14:25:00,18.1,18.1,18.06,18.06,222491.0,12.4144,12.4144,12.387,12.387,222491.0
2019-02-06 14:30:00,18.06,18.07,18.05,18.06,107210.0,12.387,12.3938,12.3801,12.387,107210.0
2019-02-06 14:35:00,18.06,18.07,18.06,18.06,49908.0,12.387,12.3938,12.387,12.387,49908.0
2019-02-06 14:40:00,18.07,18.08,18.05,18.06,151388.0,12.3938,12.4007,12.3801,12.387,151388.0
2019-02-06 14:45:00,18.06,18.09,18.05,18.05,532642.0,12.387,12.4076,12.3801,12.3801,532642.0
2019-02-06 14:50:00,18.05,18.07,18.04,18.05,227819.0,12.3801,12.3938,12.3733,12.3801,227819.0
2019-02-06 14:55:00,18.06,18.07,18.02,18.03,204759.0,12.387,12.3938,12.3596,12.3664,204759.0
2019-02-06 15:00:00,18.04,18.05,18.03,18.04,110389.0,12.3733,12.3801,12.3664,12.3733,110389.0
2019-02-06 15:05:00,18.04,18.06,18.04,18.06,94081.0,12.3733,12.387,12.3733,12.387,94081.0
2019-02-06 15:10:00,18.06,18.07,18.01,18.05,334464.0,12.387,12.3938,12.3527,12.3801,334464.0
2019-02-06 15:15:00,18.05,18.06,18.04,18.05,158536.0,12.3801,12.387,12.3733,12.3801,158536.0
2019-02-06 15:20:00,18.05,18.08,18.05,18.08,231998.0,12.3801,12.4007,12.3801,12.4007,231998.0
2019-02-06 15:25:00,18.07,18.09,18.06,18.08,208159.0,12.3938,12.4076,12.387,12.4007,208159.0
2019-02-06 15:30:00,18.08,18.08,18.06,18.06,185238.0,12.4007,12.4007,12.387,12.387,185238.0
2019-02-06 15:35:00,18.06,18.08,18.05,18.07,255666.0,12.387,12.4007,12.3801,12.3938,255666.0
2019-02-06 15:40:00,18.07,18.08,18.06,18.07,207187.0,12.3938,12.4007,12.387,12.3938,207187.0
2019-02-06 15:45:00,18.07,18.08,18.06,18.07,313137.0,12.3938,12.4007,12.387,12.3938,313137.0
2019-02-06 15:50:00,18.07,18.08,18.06,18.06,232250.0,12.3938,12.4007,12.387,12.387,232250.0
2019-02-06 15:55:00,18.06,18.07,18.05,18.06,513223.0,12.387,12.3938,12.3801,12.387,513223.0
2019-02-07 09:30:00,18.02,18.07,17.97,18.02,246933.0,12.3596,12.3938,12.3253,12.3596,246933.0
2019-02-07 09:35:00,18.02,18.05,18.01,18.04,134001.0,12.3596,12.3801,12.3527,12.3733,134001.0
2019-02-07 09:40:00,18.03,18.05,18.01,18.04,136452.0,12.3664,12.3801,12.3527,12.3733,136452.0
2019-02-07 09:45:00,18.03,18.05,18.02,18.04,59887.0,12.3664,12.3801,12.3596,12.3733,59887.0
2019-02-07 09:50:00,18.05,18.07,18.03,18.04,148192.0,12.3801,12.3938,12.3664,12.3733,148192.0
2019-02-07 09:55:00,18.04,18.05,18.03,18.03,89734.0,12.3733,12.3801,12.3664,12.3664,89734.0
2019-02-07 10:00:00,18.04,18.04,18.01,18.01,143570.0,12.3733,12.3733,12.3527,12.3527,143570.0
2019-02-07 10:05:00,18.01,18.07,18.01,18.03,218413.0,12.3527,12.3938,12.3527,12.3664,218413.0
2019-02-07 10:10:00,18.03,18.05,18.02,18.02,133827.0,12.3664,12.3801,12.3596,12.3596,133827.0
2019-02-07 10:15:00,18.02,18.04,18.02,18.02,122315.0,12.3596,12.3733,12.3596,12.3596,122315.0
2019-02-07 10:20:00,18.02,18.06,18.02,18.05,165850.0,12.3596,12.387,12.3596,12.3801,165850.0
2019-02-07 10:25:00,18.05,18.06,18.04,18.05,106442.0,12.3801,12.387,12.3733,12.3801,106442.0
2019-02-07 10:30:00,18.05,18.06,18.03,18.03,316776.0,12.3801,12.387,12.3664,12.3664,316776.0
2019-02-07 10:35:00,18.03,18.04,18.01,18.04,140867.0,12.3664,12.3733,12.3527,12.3733,140867.0
2019-02-07 10:40:00,18.04,18.04,17.99,18.0,107524.0,12.3733,12.3733,12.339,12.3458,107524.0
2019-02-07 10:45:00,18.0,18.0,17.98,17.98,58468.0,12.3458,12.3458,12.3321,12.3321,58468.0
2019-02-07 10:50:00,17.98,17.98,17.93,17.95,290641.0,12.3321,12.3321,12.2978,12.3115,290641.0
2019-02-07 10:55:00,17.95,17.95,17.88,17.88,127255.0,12.3115,12.3115,12.2635,12.2635,127255.0
2019-02-07 11:00:00,17.88,17.91,17.87,17.89,174956.0,12.2635,12.2841,12.2567,12.2704,174956.0
2019-02-07 11:05:00,17.89,17.91,17.87,17.88,82361.0,12.2704,12.2841,12.2567,12.2635,82361.0
2019-02-07 11:10:00,17.87,17.91,17.86,17.89,209910.0,12.2567,12.2841,12.2498,12.2704,209910.0
2019-02-07 11:15:00,17.9,17.93,17.89,17.93,183975.0,12.2772,12.2978,12.2704,12.2978,183975.0
2019-02-07 11:20:00,17.93,17.95,17.91,17.92,185973.0,12.2978,12.3115,12.2841,12.291,185973.0
2019-02-07 11:25:00,17.91,17.92,17.86,17.88,120908.0,12.2841,12.291,12.2498,12.2635,120908.0
2019-02-07 11:30:00,17.88,17.89,17.84,17.85,157699.0,12.2635,12.2704,12.2361,12.243,157699.0
2019-02-07 11:35:00,17.85,17.87,17.84,17.87,113607.0,12.243,12.2567,12.2361,12.2567,113607.0
2019-02-07 11:40:00,17.87,17.9,17.85,17.87,53514.0,12.2567,12.2772,12.243,12.2567,53514.0
2019-02-07 11:45:00,17.88,17.88,17.82,17.82,90910.0,12.2635,12.2635,12.2224,12.2224,90910.0
2019-02-07 11:50:00,17.82,17.85,17.8,17.8,129477.0,12.2224,12.243,12.2087,12.2087,129477.0
2019-02-07 11:55:00,17.8,17.81,17.73,17.73,279385.0,12.2087,12.2155,12.1606,12.1606,279385.0
2019-02-07 12:00:00,17.73,17.75,17.71,17.73,99559.0,12.1606,12.1744,12.1469,12.1606,99559.0
2019-02-07 12:05:00,17.73,17.77,17.73,17.77,88428.0,12.1606,12.1881,12.1606,12.1881,88428.0
2019-02-07 12:10:00,17.77,17.78,17.75,17.77,133139.0,12.1881,12.1949,12.1744,12.1881,133139.0
2019-02-07 12:15:00,17.77,17.78,17.73,17.76,146031.0,12.1881,12.1949,12.1606,12.1812,146031.0
2019-02-07 12:20:00,17.77,17.81,17.76,17.8,152224.0,12.1881,12.2155,12.1812,12.2087,152224.0
2019-02-07 12:25:00,17.8,17.81,17.78,17.79,139939.0,12.2087,12.2155,12.1949,12.2018,139939.0
2019-02-07 12:30:00,17.79,17.82,17.78,17.81,64308.0,12.2018,12.2224,12.1949,12.2155,64308.0
2019-02-07 12:35:00,17.81,17.84,17.79,17.84,97510.0,12.2155,12.2361,12.2018,12.2361,97510.0
2019-02-07 12:40:00,17.84,17.85,17.79,17.8,85652.0,12.2361,12.243,12.2018,12.2087,85652.0
2019-02-07 12:45:00,17.79,17.81,17.76,17.77,65554.0,12.2018,12.2155,12.1812,12.1881,65554.0
2019-02-07 12:50:00,17.77,17.77,17.75,17.75,48217.0,12.1881,12.1881,12.1744,12.1744,48217.0
2019-02-07 12:55:00,17.76,17.79,17.75,17.79,52672.0,12.1812,12.2018,12.1744,12.2018,52672.0
2019-02-07 13:00:00,17.78,17.84,17.78,17.8,101282.0,12.1949,12.2361,12.1949,12.2087,101282.0
2019-02-07 13:05:00,17.8,17.83,17.76,17.77,182459.0,12.2087,12.2292,12.1812,12.1881,182459.0
2019-02-07 13:10:00,17.78,17.79,17.75,17.77,61111.0,12.1949,12.2018,12.1744,12.1881,61111.0
2019-02-07 13:15:00,17.78,17.79,17.74,17.74,71259.0,12.1949,12.2018,12.1675,12.1675,71259.0
2019-02-07 13:20:00,17.74,17.79,17.73,17.78,34226.0,12.1675,12.2018,12.1606,12.1949,34226.0
2019-02-07 13:25:00,17.78,17.81,17.78,17.8,58044.0,12.1949,12.2155,12.1949,12.2087,58044.0
2019-02-07 13:30:00,17.81,17.83,17.79,17.82,52226.0,12.2155,12.2292,12.2018,12.2224,52226.0
2019-02-07 13:35:00,17.82,17.84,17.81,17.84,73364.0,12.2224,12.2361,12.2155,12.2361,73364.0
2019-02-07 13:40:00,17.84,17.85,17.81,17.81,53739.0,12.2361,12.243,12.2155,12.2155,53739.0
2019-02-07 13:45:00,17.82,17.85,17.81,17.82,70541.0,12.2224,12.243,12.2155,12.2224,70541.0
2019-02-07 13:50:00,17.83,17.83,17.82,17.82,46856.0,12.2292,12.2292,12.2224,12.2224,46856.0
2019-02-07 13:55:00,17.83,17.88,17.81,17.86,240617.0,12.2292,12.2635,12.2155,12.2498,240617.0
2019-02-07 14:00:00,17.85,17.85,17.83,17.84,45849.0,12.243,12.243,12.2292,12.2361,45849.0
2019-02-07 14:05:00,17.85,17.85,17.82,17.85,48600.0,12.243,12.243,12.2224,12.243,48600.0
2019-02-07 14:10:00,17.85,17.85,17.83,17.83,33493.0,12.243,12.243,12.2292,12.2292,33493.0
2019-02-07 14:15:00,17.84,17.84,17.81,17.82,70303.0,12.2361,12.2361,12.2155,12.2224,70303.0
2019-02-07 14:20:00,17.83,17.85,17.82,17.84,60082.0,12.2292,12.243,12.2224,12.2361,60082.0
2019-02-07 14:25:00,17.84,17.88,17.84,17.88,38598.0,12.2361,12.2635,12.2361,12.2635,38598.0
2019-02-07 14:30:00,17.88,17.9,17.88,17.89,90011.0,12.2635,12.2772,12.2635,12.2704,90011.0
2019-02-07 14:35:00,17.89,17.93,17.89,17.91,191735.0,12.2704,12.2978,12.2704,12.2841,191735.0
2019-02-07 14:40:00,17.92,17.92,17.9,17.9,86670.0,12.291,12.291,12.2772,12.2772,86670.0
2019-02-07 14:45:00,17.91,17.92,17.88,17.89,80123.0,12.2841,12.291,12.2635,12.2704,80123.0
2019-02-07 14:50:00,17.89,17.91,17.88,17.91,44835.0,12.2704,12.2841,12.2635,12.2841,44835.0
2019-02-07 14:55:00,17.91,17.91,17.9,17.91,27528.0,12.2841,12.2841,12.2772,12.2841,27528.0
2019-02-07 15:00:00,17.91,17.94,17.89,17.89,93600.0,12.2841,12.3047,12.2704,12.2704,93600.0
2019-02-07 15:05:00,17.89,17.9,17.87,17.89,117044.0,12.2704,12.2772,12.2567,12.2704,117044.0
2019-02-07 15:10:00,17.9,17.9,17.88,17.88,92087.0,12.2772,12.2772,12.2635,12.2635,92087.0
2019-02-07 15:15:00,17.89,17.92,17.88,17.9,130181.0,12.2704,12.291,12.2635,12.2772,130181.0
2019-02-07 15:20:00,17.91,17.93,17.89,17.91,268449.0,12.2841,12.2978,12.2704,12.2841,268449.0
2019-02-07 15:25:00,17.91,17.92,17.9,17.91,89758.0,12.2841,12.291,12.2772,12.2841,89758.0
2019-02-07 15:30:00,17.91,17.93,17.87,17.89,165857.0,12.2841,12.2978,12.2567,12.2704,165857.0
2019-02-07 15:35:00,17.89,17.9,17.87,17.9,161211.0,12.2704,12.2772,12.2567,12.2772,161211.0
2019-02-07 15:40:00,17.89,17.94,17.89,17.91,225373.0,12.2704,12.3047,12.2704,12.2841,225373.0
2019-02-07 15:45:00,17.91,17.92,17.91,17.92,130695.0,12.2841,12.291,12.2841,12.291,130695.0
2019-02-07 15:50:00,17.92,17.96,17.92,17.96,280550.0,12.291,12.3184,12.291,12.3184,280550.0
2019-02-07 15:55:00,17.95,17.97,17.95,17.96,559046.0,12.3115,12.3253,12.3115,12.3184,559046.0
2019-02-08 09:30:00,17.91,18.02,17.91,17.93,144159.0,12.2841,12.3596,12.2841,12.2978,144159.0
2019-02-08 09:35:00,17.93,17.99,17.92,17.93,81592.0,12.2978,12.339,12.291,12.2978,81592.0
2019-02-08 09:40:00,17.92,17.95,17.89,17.94,68857.0,12.291,12.3115,12.2704,12.3047,68857.0
2019-02-08 09:45:00,17.94,17.95,17.91,17.93,65384.0,12.3047,12.3115,12.2841,12.2978,65384.0
2019-02-08 09:50:00,17.93,17.94,17.89,17.9,50688.0,12.2978,12.3047,12.2704,12.2772,50688.0
2019-02-08 09:55:00,17.9,17.91,17.88,17.89,56868.0,12.2772,12.2841,12.2635,12.2704,56868.0
2019-02-08 10:00:00,17.89,17.91,17.88,17.89,63297.0,12.2704,12.2841,12.2635,12.2704,63297.0
2019-02-08 10:05:00,17.89,17.97,17.88,17.93,218264.0,12.2704,12.3253,12.2635,12.2978,218264.0
2019-02-08 10:10:00,17.93,17.93,17.88,17.88,85325.0,12.2978,12.2978,12.2635,12.2635,85325.0
2019-02-08 10:15:00,17.89,17.89,17.84,17.84,66921.0,12.2704,12.2704,12.2361,12.2361,66921.0
2019-02-08 10:20:00,17.84,17.86,17.83,17.86,45059.0,12.2361,12.2498,12.2292,12.2498,45059.0
2019-02-08 10:25:00,17.86,17.89,17.85,17.88,74354.0,12.2498,12.2704,12.243,12.2635,74354.0
2019-02-08 10:30:00,17.88,17.92,17.86,17.91,167351.0,12.2635,12.291,12.2498,12.2841,167351.0
2019-02-08 10:35:00,17.91,17.95,17.88,17.94,175980.0,12.2841,12.3115,12.2635,12.3047,175980.0
2019-02-08 10:40:00,17.94,17.96,17.91,17.91,67781.0,12.3047,12.3184,12.2841,12.2841,67781.0
2019-02-08 10:45:00,17.91,17.92,17.88,17.89,60290.0,12.2841,12.291,12.2635,12.2704,60290.0
2019-02-08 10:50:00,17.9,17.91,17.85,17.86,90606.0,12.2772,12.2841,12.243,12.2498,90606.0
2019-02-08 10:55:00,17.86,17.9,17.85,17.89,43450.0,12.2498,12.2772,12.243,12.2704,43450.0
2019-02-08 11:00:00,17.88,17.88,17.84,17.87,84418.0,12.2635,12.2635,12.2361,12.2567,84418.0
2019-02-08 11:05:00,17.87,17.87,17.82,17.83,90402.0,12.2567,12.2567,12.2224,12.2292,90402.0
2019-02-08 11:10:00,17.83,17.85,17.8,17.85,59062.0,12.2292,12.243,12.2087,12.243,59062.0
2019-02-08 11:15:00,17.84,17.86,17.82,17.83,66802.0,12.2361,12.2498,12.2224,12.2292,66802.0
2019-02-08 11:20:00,17.82,17.89,17.81,17.88,135750.0,12.2224,12.2704,12.2155,12.2635,135750.0
2019-02-08 11:25:00,17.87,17.88,17.86,17.87,57664.0,12.2567,12.2635,12.2498,12.2567,57664.0
2019-02-08 11:30:00,17.87,17.89,17.86,17.87,83863.0,12.2567,12.2704,12.2498,12.2567,83863.0
2019-02-08 11:35:00,17.87,17.87,17.84,17.85,56759.0,12.2567,12.2567,12.2361,12.243,56759.0
2019-02-08 11:40:00,17.85,17.86,17.81,17.82,68133.0,12.243,12.2498,12.2155,12.2224,68133.0
2019-02-08 11:45:00,17.83,17.84,17.8,17.82,75715.0,12.2292,12.2361,12.2087,12.2224,75715.0
2019-02-08 11:50:00,17.82,17.82,17.77,17.82,229988.0,12.2224,12.2224,12.1881,12.2224,229988.0
2019-02-08 11:55:00,17.82,17.83,17.8,17.82,30235.0,12.2224,12.2292,12.2087,12.2224,30235.0
2019-02-08 12:00:00,17.82,17.84,17.8,17.8,87131.0,12.2224,12.2361,12.2087,12.2087,87131.0
2019-02-08 12:05:00,17.8,17.84,17.8,17.82,85743.0,12.2087,12.2361,12.2087,12.2224,85743.0
2019-02-08 12:10:00,17.83,17.85,17.82,17.85,45131.0,12.2292,12.243,12.2224,12.243,45131.0
2019-02-08 12:15:00,17.84,17.86,17.84,17.85,107764.0,12.2361,12.2498,12.2361,12.243,107764.0
2019-02-08 12:20:00,17.85,17.86,17.83,17.86,63686.0,12.243,12.2498,12.2292,12.2498,63686.0
2019-02-08 12:25:00,17.85,17.88,17.85,17.88,32935.0,12.243,12.2635,12.243,12.2635,32935.0
2019-02-08 12:30:00,17.87,17.91,17.86,17.91,58892.0,12.2567,12.2841,12.2498,12.2841,58892.0
2019-02-08 12:35:00,17.91,17.91,17.88,17.89,29597.0,12.2841,12.2841,12.2635,12.2704,29597.0
2019-02-08 12:40:00,17.89,17.9,17.88,17.9,29299.0,12.2704,12.2772,12.2635,12.2772,29299.0
2019-02-08 12:45:00,17.9,17.92,17.9,17.92,57823.0,12.2772,12.291,12.2772,12.291,57823.0
2019-02-08 12:50:00,17.92,17.92,17.91,17.91,15270.0,12.291,12.291,12.2841,12.2841,15270.0
2019-02-08 12:55:00,17.91,17.93,17.91,17.93,43650.0,12.2841,12.2978,12.2841,12.2978,43650.0
2019-02-08 13:00:00,17.93,17.94,17.9,17.91,44383.0,12.2978,12.3047,12.2772,12.2841,44383.0
2019-02-08 13:05:00,17.91,17.92,17.9,17.92,20865.0,12.2841,12.291,12.2772,12.291,20865.0
2019-02-08 13:10:00,17.92,17.95,17.92,17.94,39067.0,12.291,12.3115,12.291,12.3047,39067.0
2019-02-08 13:15:00,17.94,17.94,17.91,17.92,33880.0,12.3047,12.3047,12.2841,12.291,33880.0
2019-02-08 13:20:00,17.91,17.96,17.91,17.94,193229.0,12.2841,12.3184,12.2841,12.3047,193229.0
2019-02-08 13:25:00,17.94,17.95,17.93,17.94,38801.0,12.3047,12.3115,12.2978,12.3047,38801.0
2019-02-08 13:30:00,17.95,17.96,17.94,17.95,63694.0,12.3115,12.3184,12.3047,12.3115,63694.0
2019-02-08 13:35:00,17.95,17.95,17.94,17.95,23772.0,12.3115,12.3115,12.3047,12.3115,23772.0
2019-02-08 13:40:00,17.95,17.97,17.94,17.95,44679.0,12.3115,12.3253,12.3047,12.3115,44679.0
2019-02-08 13:45:00,17.94,17.95,17.94,17.94,12119.0,12.3047,12.3115,12.3047,12.3047,12119.0
2019-02-08 13:50:00,17.95,17.95,17.93,17.94,98424.0,12.3115,12.3115,12.2978,12.3047,98424.0
2019-02-08 13:55:00,17.94,17.95,17.93,17.95,66366.0,12.3047,12.3115,12.2978,12.3115,66366.0
2019-02-08 14:00:00,17.95,17.95,17.94,17.95,242461.0,12.3115,12.3115,12.3047,12.3115,242461.0
2019-02-08 14:05:00,17.95,17.98,17.94,17.97,354107.0,12.3115,12.3321,12.3047,12.3253,354107.0
2019-02-08 14:10:00,17.97,17.98,17.96,17.97,48725.0,12.3253,12.3321,12.3184,12.3253,48725.0
2019-02-08 14:15:00,17.98,17.98,17.93,17.94,211895.0,12.3321,12.3321,12.2978,12.3047,211895.0
2019-02-08 14:20:00,17.94,17.95,17.92,17.94,44613.0,12.3047,12.3115,12.291,12.3047,44613.0
2019-02-08 14:25:00,17.94,17.95,17.91,17.93,206925.0,12.3047,12.3115,12.2841,12.2978,206925.0
2019-02-08 14:30:00,17.93,17.93,17.89,17.92,138814.0,12.2978,12.2978,12.2704,12.291,138814.0
2019-02-08 14:35:00,17.91,17.92,17.89,17.91,33466.0,12.2841,12.291,12.2704,12.2841,33466.0
2019-02-08 14:40:00,17.91,17.91,17.89,17.9,104351.0,12.2841,12.2841,12.2704,12.2772,104351.0
2019-02-08 14:45:00,17.91,17.92,17.9,17.92,40640.0,12.2841,12.291,12.2772,12.291,40640.0
2019-02-08 14:50:00,17.91,17.92,17.9,17.91,37333.0,12.2841,12.291,12.2772,12.2841,37333.0
2019-02-08 14:55:00,17.91,17.91,17.89,17.9,60413.0,12.2841,12.2841,12.2704,12.2772,60413.0
2019-02-08 15:00:00,17.9,17.91,17.89,17.89,48388.0,12.2772,12.2841,12.2704,12.2704,48388.0
2019-02-08 15:05:00,17.9,17.92,17.89,17.91,55841.0,12.2772,12.291,12.2704,12.2841,55841.0
2019-02-08 15:10:00,17.91,17.94,17.91,17.94,78401.0,12.2841,12.3047,12.2841,12.3047,78401.0
2019-02-08 15:15:00,17.94,17.94,17.9,17.92,153162.0,12.3047,12.3047,12.2772,12.291,153162.0
2019-02-08 15:20:00,17.93,17.94,17.92,17.93,47962.0,12.2978,12.3047,12.291,12.2978,47962.0
2019-02-08 15:25:00,17.94,17.94,17.91,17.94,48654.0,12.3047,12.3047,12.2841,12.3047,48654.0
2019-02-08 15:30:00,17.94,17.94,17.91,17.94,70345.0,12.3047,12.3047,12.2841,12.3047,70345.0
2019-02-08 15:35:00,17.94,17.94,17.91,17.94,130245.0,12.3047,12.3047,12.2841,12.3047,130245.0
2019-02-08 15:40:00,17.94,17.95,17.92,17.93,147252.0,12.3047,12.3115,12.291,12.2978,147252.0
2019-02-08 15:45:00,17.93,17.96,17.93,17.94,133439.0,12.2978,12.3184,12.2978,12.3047,133439.0
2019-02-08 15:50:00,17.95,17.95,17.93,17.94,162969.0,12.3115,12.3115,12.2978,12.3047,162969.0
2019-02-08 15:55:00,17.94,18.02,17.94,18.01,582751.0,12.3047,12.3596,12.3047,12.3527,582751.0
2019-02-11 09:30:00,17.95,17.97,17.88,17.9,208396.0,12.3115,12.3253,12.2635,12.2772,208396.0
2019-02-11 09:35:00,17.9,17.97,17.9,17.94,82673.0,12.2772,12.3253,12.2772,12.3047,82673.0
2019-02-11 09:40:00,17.95,17.97,17.93,17.96,79893.0,12.3115,12.3253,12.2978,12.3184,79893.0
2019-02-11 09:45:00,17.96,17.99,17.94,17.98,103370.0,12.3184,12.339,12.3047,12.3321,103370.0
2019-02-11 09:50:00,17.98,18.06,17.97,18.06,267475.0,12.3321,12.387,12.3253,12.387,267475.0
2019-02-11 09:55:00,18.05,18.07,18.01,18.05,143884.0,12.3801,12.3938,12.3527,12.3801,143884.0
2019-02-11 10:00:00,18.05,18.07,18.02,18.05,113823.0,12.3801,12.3938,12.3596,12.3801,113823.0
2019-02-11 10:05:00,18.06,18.06,18.03,18.04,86361.0,12.387,12.387,12.3664,12.3733,86361.0
2019-02-11 10:10:00,18.04,18.09,18.03,18.07,256353.0,12.3733,12.4076,12.3664,12.3938,256353.0
2019-02-11 10:15:00,18.06,18.1,18.05,18.1,303427.0,12.387,12.4144,12.3801,12.4144,303427.0
2019-02-11 10:20:00,18.09,18.13,18.08,18.1,135890.0,12.4076,12.435,12.4007,12.4144,135890.0
2019-02-11 10:25:00,18.1,18.1,18.07,18.09,58895.0,12.4144,12.4144,12.3938,12.4076,58895.0
2019-02-11 10:30:00,18.1,18.11,18.08,18.11,101421.0,12.4144,12.4213,12.4007,12.4213,101421.0
2019-02-11 10:35:00,18.11,18.13,18.1,18.11,148282.0,12.4213,12.435,12.4144,12.4213,148282.0
2019-02-11 10:40:00,18.11,18.12,18.09,18.09,80181.0,12.4213,12.4281,12.4076,12.4076,80181.0
2019-02-11 10:45:00,18.09,18.11,18.09,18.1,89902.0,12.4076,12.4213,12.4076,12.4144,89902.0
2019-02-11 10:50:00,18.1,18.11,18.09,18.11,69435.0,12.4144,12.4213,12.4076,12.4213,69435.0
2019-02-11 10:55:00,18.1,18.11,18.1,18.11,51100.0,12.4144,12.4213,12.4144,12.4213,51100.0
2019-02-11 11:00:00,18.11,18.11,18.09,18.1,131518.0,12.4213,12.4213,12.4076,12.4144,131518.0
2019-02-11 11:05:00,18.1,18.12,18.09,18.1,166806.0,12.4144,12.4281,12.4076,12.4144,166806.0
2019-02-11 11:10:00,18.1,18.13,18.09,18.12,82983.0,12.4144,12.435,12.4076,12.4281,82983.0
2019-02-11 11:15:00,18.12,18.14,18.12,18.13,53007.0,12.4281,12.4419,12.4281,12.435,53007.0
2019-02-11 11:20:00,18.13,18.16,18.12,18.16,98030.0,12.435,12.4556,12.4281,12.4556,98030.0
2019-02-11 11:25:00,18.16,18.17,18.14,18.15,76562.0,12.4556,12.4624,12.4419,12.4487,76562.0
2019-02-11 11:30:00,18.16,18.17,18.14,18.17,72709.0,12.4556,12.4624,12.4419,12.4624,72709.0
2019-02-11 11:35:00,18.16,18.18,18.15,18.15,78672.0,12.4556,12.4693,12.4487,12.4487,78672.0
2019-02-11 11:40:00,18.15,18.18,18.15,18.18,119821.0,12.4487,12.4693,12.4487,12.4693,119821.0
2019-02-11 11:45:00,18.18,18.2,18.17,18.18,98105.0,12.4693,12.483,12.4624,12.4693,98105.0
2019-02-11 11:50:00,18.19,18.19,18.16,18.16,75090.0,12.4762,12.4762,12.4556,12.4556,75090.0
2019-02-11 11:55:00,18.16,18.2,18.16,18.2,66828.0,12.4556,12.483,12.4556,12.483,66828.0
2019-02-11 12:00:00,18.2,18.22,18.19,18.21,139176.0,12.483,12.4967,12.4762,12.4899,139176.0
2019-02-11 12:05:00,18.21,18.22,18.2,18.22,74006.0,12.4899,12.4967,12.483,12.4967,74006.0
2019-02-11 12:10:00,18.22,18.23,18.21,18.23,96654.0,12.4967,12.5036,12.4899,12.5036,96654.0
2019-02-11 12:15:00,18.23,18.24,18.21,18.21,110650.0,12.5036,12.5104,12.4899,12.4899,110650.0
2019-02-11 12:20:00,18.21,18.23,18.19,18.19,74446.0,12.4899,12.5036,12.4762,12.4762,74446.0
2019-02-11 12:25:00,18.19,18.22,18.19,18.2,62920.0,12.4762,12.4967,12.4762,12.483,62920.0
2019-02-11 12:30:00,18.21,18.24,18.2,18.23,64639.0,12.4899,12.5104,12.483,12.5036,64639.0
2019-02-11 12:35:00,18.23,18.24,18.21,18.21,57758.0,12.5036,12.5104,12.4899,12.4899,57758.0
2019-02-11 12:40:00,18.21,18.22,18.2,18.21,67248.0,12.4899,12.4967,12.483,12.4899,67248.0
2019-02-11 12:45:00,18.21,18.22,18.19,18.19,69648.0,12.4899,12.4967,12.4762,12.4762,69648.0
2019-02-11 12:50:00,18.2,18.2,18.17,18.17,76488.0,12.483,12.483,12.4624,12.4624,76488.0
2019-02-11 12:55:00,18.17,18.21,18.17,18.2,45248.0,12.4624,12.4899,12.4624,12.483,45248.0
2019-02-11 13:00:00,18.2,18.22,18.19,18.2,69248.0,12.483,12.4967,12.4762,12.483,69248.0
2019-02-11 13:05:00,18.2,18.21,18.19,18.21,18843.0,12.483,12.4899,12.4762,12.4899,18843.0
2019-02-11 13:10:00,18.21,18.21,18.18,18.19,80249.0,12.4899,12.4899,12.4693,12.4762,80249.0
2019-02-11 13:15:00,18.18,18.19,18.17,18.18,135276.0,12.4693,12.4762,12.4624,12.4693,135276.0
2019-02-11 13:20:00,18.18,18.21,18.17,18.21,98908.0,12.4693,12.4899,12.4624,12.4899,98908.0
2019-02-11 13:25:00,18.21,18.22,18.2,18.21,74408.0,12.4899,12.4967,12.483,12.4899,74408.0
2019-02-11 13:30:00,18.21,18.23,18.18,18.19,138901.0,12.4899,12.5036,12.4693,12.4762,138901.0
2019-02-11 13:35:00,18.18,18.21,18.16,18.2,130315.0,12.4693,12.4899,12.4556,12.483,130315.0
2019-02-11 13:40:00,18.2,18.21,18.2,18.21,23771.0,12.483,12.4899,12.483,12.4899,23771.0
2019-02-11 13:45:00,18.21,18.21,18.19,18.2,31073.0,12.4899,12.4899,12.4762,12.483,31073.0
2019-02-11 13:50:00,18.2,18.2,18.19,18.2,27268.0,12.483,12.483,12.4762,12.483,27268.0
2019-02-11 13:55:00,18.2,18.21,18.19,18.21,50957.0,12.483,12.4899,12.4762,12.4899,50957.0
2019-02-11 14:00:00,18.2,18.22,18.2,18.21,86965.0,12.483,12.4967,12.483,12.4899,86965.0
2019-02-11 14:05:00,18.21,18.24,18.21,18.23,95403.0,12.4899,12.5104,12.4899,12.5036,95403.0
2019-02-11 14:10:00,18.23,18.26,18.23,18.24,235800.0,12.5036,12.5242,12.5036,12.5104,235800.0
2019-02-11 14:15:00,18.23,18.24,18.21,18.21,89959.0,12.5036,12.5104,12.4899,12.4899,89959.0
2019-02-11 14:20:00,18.21,18.23,18.21,18.21,135091.0,12.4899,12.5036,12.4899,12.4899,135091.0
2019-02-11 14:25:00,18.21,18.22,18.21,18.21,29133.0,12.4899,12.4967,12.4899,12.4899,29133.0
2019-02-11 14:30:00,18.21,18.23,18.21,18.21,418272.0,12.4899,12.5036,12.4899,12.4899,418272.0
2019-02-11 14:35:00,18.21,18.22,18.2,18.21,55618.0,12.4899,12.4967,12.483,12.4899,55618.0
2019-02-11 14:40:00,18.21,18.22,18.19,18.21,182130.0,12.4899,12.4967,12.4762,12.4899,182130.0
2019-02-11 14:45:00,18.2,18.22,18.17,18.2,192427.0,12.483,12.4967,12.4624,12.483,192427.0
2019-02-11 14:50:00,18.2,18.21,18.18,18.19,215178.0,12.483,12.4899,12.4693,12.4762,215178.0
2019-02-11 14:55:00,18.19,18.21,18.18,18.2,114440.0,12.4762,12.4899,12.4693,12.483,114440.0
2019-02-11 15:00:00,18.2,18.21,18.19,18.2,99473.0,12.483,12.4899,12.4762,12.483,99473.0
2019-02-11 15:05:00,18.2,18.23,18.2,18.23,114976.0,12.483,12.5036,12.483,12.5036,114976.0
2019-02-11 15:10:00,18.23,18.24,18.2,18.22,176136.0,12.5036,12.5104,12.483,12.4967,176136.0
2019-02-11 15:15:00,18.22,18.24,18.21,18.23,81395.0,12.4967,12.5104,12.4899,12.5036,81395.0
2019-02-11 15:20:00,18.22,18.25,18.22,18.23,95533.0,12.4967,12.5173,12.4967,12.5036,95533.0
2019-02-11 15:25:00,18.23,18.26,18.23,18.25,96185.0,12.5036,12.5242,12.5036,12.5173,96185.0
2019-02-11 15:30:00,18.25,18.25,18.23,18.23,159757.0,12.5173,12.5173,12.5036,12.5036,159757.0
2019-02-11 15:35:00,18.24,18.24,18.21,18.23,274509.0,12.5104,12.5104,12.4899,12.5036,274509.0
2019-02-11 15:40:00,18.23,18.24,18.21,18.23,257912.0,12.5036,12.5104,12.4899,12.5036,257912.0
2019-02-11 15:45:00,18.23,18.28,18.23,18.26,805954.0,12.5036,12.5379,12.5036,12.5242,805954.0
2019-02-11 15:50:00,18.26,18.3,18.25,18.28,611680.0,12.5242,12.5516,12.5173,12.5379,611680.0
2019-02-11 15:55:00,18.28,18.29,18.25,18.27,864351.0,12.5379,12.5447,12.5173,12.531,864351.0
2019-02-12 09:30:00,18.44,18.52,18.44,18.46,506134.0,12.6476,12.7025,12.6476,12.6613,506134.0
2019-02-12 09:35:00,18.46,18.47,18.42,18.45,355254.0,12.6613,12.6682,12.6339,12.6545,355254.0
2019-02-12 09:40:00,18.45,18.49,18.44,18.48,184223.0,12.6545,12.6819,12.6476,12.6751,184223.0
2019-02-12 09:45:00,18.48,18.5,18.45,18.48,117580.0,12.6751,12.6888,12.6545,12.6751,117580.0
2019-02-12 09:50:00,18.48,18.53,18.45,18.53,170571.0,12.6751,12.7093,12.6545,12.7093,170571.0
2019-02-12 09:55:00,18.53,18.53,18.47,18.48,196096.0,12.7093,12.7093,12.6682,12.6751,196096.0
2019-02-12 10:00:00,18.49,18.5,18.45,18.48,314053.0,12.6819,12.6888,12.6545,12.6751,314053.0
2019-02-12 10:05:00,18.48,18.5,18.45,18.48,341395.0,12.6751,12.6888,12.6545,12.6751,341395.0
2019-02-12 10:10:00,18.48,18.49,18.44,18.46,331581.0,12.6751,12.6819,12.6476,12.6613,331581.0
2019-02-12 10:15:00,18.46,18.48,18.44,18.45,563144.0,12.6613,12.6751,12.6476,12.6545,563144.0
2019-02-12 10:20:00,18.45,18.46,18.45,18.45,113873.0,12.6545,12.6613,12.6545,12.6545,113873.0
2019-02-12 10:25:00,18.46,18.47,18.43,18.46,299358.0,12.6613,12.6682,12.6408,12.6613,299358.0
2019-02-12 10:30:00,18.46,18.46,18.4,18.45,156011.0,12.6613,12.6613,12.6202,12.6545,156011.0
2019-02-12 10:35:00,18.44,18.45,18.41,18.42,484500.0,12.6476,12.6545,12.627,12.6339,484500.0
2019-02-12 10:40:00,18.42,18.42,18.38,18.4,161060.0,12.6339,12.6339,12.6065,12.6202,161060.0
2019-02-12 10:45:00,18.39,18.41,18.38,18.39,178503.0,12.6133,12.627,12.6065,12.6133,178503.0
2019-02-12 10:50:00,18.39,18.4,18.38,18.39,135761.0,12.6133,12.6202,12.6065,12.6133,135761.0
2019-02-12 10:55:00,18.39,18.42,18.38,18.39,187549.0,12.6133,12.6339,12.6065,12.6133,187549.0
2019-02-12 11:00:00,18.4,18.44,18.39,18.41,154979.0,12.6202,12.6476,12.6133,12.627,154979.0
2019-02-12 11:05:00,18.41,18.41,18.39,18.41,58674.0,12.627,12.627,12.6133,12.627,58674.0
2019-02-12 11:10:00,18.41,18.44,18.39,18.43,433057.0,12.627,12.6476,12.6133,12.6408,433057.0
2019-02-12 11:15:00,18.43,18.43,18.4,18.4,195118.0,12.6408,12.6408,12.6202,12.6202,195118.0
2019-02-12 11:20:00,18.41,18.42,18.38,18.4,136814.0,12.627,12.6339,12.6065,12.6202,136814.0
2019-02-12 11:25:00,18.4,18.41,18.39,18.4,82085.0,12.6202,12.627,12.6133,12.6202,82085.0
2019-02-12 11:30:00,18.39,18.4,18.35,18.37,294491.0,12.6133,12.6202,12.5859,12.5996,294491.0
2019-02-12 11:35:00,18.37,18.38,18.35,18.38,205821.0,12.5996,12.6065,12.5859,12.6065,205821.0
2019-02-12 11:40:00,18.37,18.42,18.37,18.41,104876.0,12.5996,12.6339,12.5996,12.627,104876.0
2019-02-12 11:45:00,18.42,18.42,18.39,18.39,80971.0,12.6339,12.6339,12.6133,12.6133,80971.0
2019-02-12 11:50:00,18.4,18.42,18.39,18.41,79789.0,12.6202,12.6339,12.6133,12.627,79789.0
2019-02-12 11:55:00,18.41,18.48,18.41,18.47,452280.0,12.627,12.6751,12.627,12.6682,452280.0
2019-02-12 12:00:00,18.48,18.49,18.46,18.47,123339.0,12.6751,12.6819,12.6613,12.6682,123339.0
2019-02-12 12:05:00,18.48,18.48,18.45,18.46,64553.0,12.6751,12.6751,12.6545,12.6613,64553.0
2019-02-12 12:10:00,18.46,18.49,18.46,18.48,85754.0,12.6613,12.6819,12.6613,12.6751,85754.0
2019-02-12 12:15:00,18.47,18.48,18.45,18.46,81629.0,12.6682,12.6751,12.6545,12.6613,81629.0
2019-02-12 12:20:00,18.46,18.48,18.45,18.48,59948.0,12.6613,12.6751,12.6545,12.6751,59948.0
2019-02-12 12:25:00,18.48,18.5,18.47,18.49,102511.0,12.6751,12.6888,12.6682,12.6819,102511.0
2019-02-12 12:30:00,18.49,18.5,18.48,18.48,31972.0,12.6819,12.6888,12.6751,12.6751,31972.0
2019-02-12 12:35:00,18.48,18.49,18.48,18.49,49151.0,12.6751,12.6819,12.6751,12.6819,49151.0
2019-02-12 12:40:00,18.48,18.49,18.48,18.49,28885.0,12.6751,12.6819,12.6751,12.6819,28885.0
2019-02-12 12:45:00,18.49,18.5,18.48,18.49,46887.0,12.6819,12.6888,12.6751,12.6819,46887.0
2019-02-12 12:50:00,18.48,18.5,18.48,18.48,59537.0,12.6751,12.6888,12.6751,12.6751,59537.0
2019-02-12 12:55:00,18.48,18.52,18.48,18.51,201438.0,12.6751,12.7025,12.6751,12.6956,201438.0
2019-02-12 13:00:00,18.51,18.51,18.47,18.48,99035.0,12.6956,12.6956,12.6682,12.6751,99035.0
2019-02-12 13:05:00,18.48,18.49,18.47,18.48,29270.0,12.6751,12.6819,12.6682,12.6751,29270.0
2019-02-12 13:10:00,18.48,18.51,18.48,18.51,69345.0,12.6751,12.6956,12.6751,12.6956,69345.0
2019-02-12 13:15:00,18.51,18.52,18.5,18.51,35086.0,12.6956,12.7025,12.6888,12.6956,35086.0
2019-02-12 13:20:00,18.51,18.52,18.5,18.51,57206.0,12.6956,12.7025,12.6888,12.6956,57206.0
2019-02-12 13:25:00,18.51,18.53,18.5,18.52,36712.0,12.6956,12.7093,12.6888,12.7025,36712.0
2019-02-12 13:30:00,18.52,18.56,18.51,18.55,150539.0,12.7025,12.7299,12.6956,12.7231,150539.0
2019-02-12 13:35:00,18.56,18.56,18.54,18.55,47584.0,12.7299,12.7299,12.7162,12.7231,47584.0
2019-02-12 13:40:00,18.55,18.55,18.52,18.53,69908.0,12.7231,12.7231,12.7025,12.7093,69908.0
2019-02-12 13:45:00,18.53,18.54,18.51,18.53,145478.0,12.7093,12.7162,12.6956,12.7093,145478.0
2019-02-12 13:50:00,18.53,18.54,18.52,18.52,72099.0,12.7093,12.7162,12.7025,12.7025,72099.0
2019-02-12 13:55:00,18.52,18.53,18.49,18.51,134028.0,12.7025,12.7093,12.6819,12.6956,134028.0
2019-02-12 14:00:00,18.5,18.52,18.49,18.5,98764.0,12.6888,12.7025,12.6819,12.6888,98764.0
2019-02-12 14:05:00,18.5,18.51,18.49,18.51,46456.0,12.6888,12.6956,12.6819,12.6956,46456.0
2019-02-12 14:10:00,18.51,18.52,18.5,18.52,67921.0,12.6956,12.7025,12.6888,12.7025,67921.0
2019-02-12 14:15:00,18.52,18.53,18.49,18.51,110369.0,12.7025,12.7093,12.6819,12.6956,110369.0
2019-02-12 14:20:00,18.51,18.53,18.5,18.53,67716.0,12.6956,12.7093,12.6888,12.7093,67716.0
2019-02-12 14:25:00,18.52,18.53,18.51,18.51,99744.0,12.7025,12.7093,12.6956,12.6956,99744.0
2019-02-12 14:30:00,18.51,18.52,18.5,18.52,76124.0,12.6956,12.7025,12.6888,12.7025,76124.0
2019-02-12 14:35:00,18.52,18.52,18.5,18.5,105996.0,12.7025,12.7025,12.6888,12.6888,105996.0
2019-02-12 14:40:00,18.51,18.51,18.47,18.48,221098.0,12.6956,12.6956,12.6682,12.6751,221098.0
2019-02-12 14:45:00,18.48,18.51,18.48,18.5,168729.0,12.6751,12.6956,12.6751,12.6888,168729.0
2019-02-12 14:50:00,18.49,18.5,18.48,18.48,116981.0,12.6819,12.6888,12.6751,12.6751,116981.0
2019-02-12 14:55:00,18.48,18.5,18.48,18.5,63152.0,12.6751,12.6888,12.6751,12.6888,63152.0
2019-02-12 15:00:00,18.5,18.5,18.48,18.48,98693.0,12.6888,12.6888,12.6751,12.6751,98693.0
2019-02-12 15:05:00,18.48,18.52,18.48,18.52,144540.0,12.6751,12.7025,12.6751,12.7025,144540.0
2019-02-12 15:10:00,18.52,18.52,18.5,18.51,91112.0,12.7025,12.7025,12.6888,12.6956,91112.0
2019-02-12 15:15:00,18.51,18.54,18.51,18.54,261222.0,12.6956,12.7162,12.6956,12.7162,261222.0
2019-02-12 15:20:00,18.54,18.55,18.5,18.51,275475.0,12.7162,12.7231,12.6888,12.6956,275475.0
2019-02-12 15:25:00,18.51,18.51,18.5,18.51,55552.0,12.6956,12.6956,12.6888,12.6956,55552.0
2019-02-12 15:30:00,18.51,18.51,18.49,18.5,81151.0,12.6956,12.6956,12.6819,12.6888,81151.0
2019-02-12 15:35:00,18.5,18.5,18.47,18.47,236309.0,12.6888,12.6888,12.6682,12.6682,236309.0
2019-02-12 15:40:00,18.47,18.48,18.46,18.48,189570.0,12.6682,12.6751,12.6613,12.6751,189570.0
2019-02-12 15:45:00,18.48,18.48,18.45,18.46,256877.0,12.6751,12.6751,12.6545,12.6613,256877.0
2019-02-12 15:50:00,18.46,18.47,18.45,18.47,188964.0,12.6613,12.6682,12.6545,12.6682,188964.0
2019-02-12 15:55:00,18.47,18.49,18.46,18.47,543907.0,12.6682,12.6819,12.6613,12.6682,543907.0
2019-02-13 09:30:00,18.53,18.65,18.52,18.62,314072.0,12.7093,12.7917,12.7025,12.7711,314072.0
2019-02-13 09:35:00,18.63,18.66,18.61,18.64,268647.0,12.7779,12.7985,12.7642,12.7848,268647.0
2019-02-13 09:40:00,18.64,18.67,18.62,18.65,419170.0,12.7848,12.8054,12.7711,12.7917,419170.0
2019-02-13 09:45:00,18.65,18.67,18.64,18.66,187300.0,12.7917,12.8054,12.7848,12.7985,187300.0
2019-02-13 09:50:00,18.66,18.67,18.62,18.66,415155.0,12.7985,12.8054,12.7711,12.7985,415155.0
2019-02-13 09:55:00,18.65,18.67,18.63,18.64,217844.0,12.7917,12.8054,12.7779,12.7848,217844.0
2019-02-13 10:00:00,18.65,18.65,18.62,18.65,92292.0,12.7917,12.7917,12.7711,12.7917,92292.0
2019-02-13 10:05:00,18.65,18.68,18.64,18.66,256055.0,12.7917,12.8122,12.7848,12.7985,256055.0
2019-02-13 10:10:00,18.66,18.69,18.65,18.68,313270.0,12.7985,12.8191,12.7917,12.8122,313270.0
2019-02-13 10:15:00,18.68,18.7,18.66,18.68,485825.0,12.8122,12.8259,12.7985,12.8122,485825.0
2019-02-13 10:20:00,18.68,18.69,18.67,18.68,328000.0,12.8122,12.8191,12.8054,12.8122,328000.0
2019-02-13 10:25:00,18.68,18.69,18.66,18.67,166617.0,12.8122,12.8191,12.7985,12.8054,166617.0
2019-02-13 10:30:00,18.67,18.72,18.64,18.7,743657.0,12.8054,12.8397,12.7848,12.8259,743657.0
2019-02-13 10:35:00,18.7,18.73,18.68,18.69,504744.0,12.8259,12.8465,12.8122,12.8191,504744.0
2019-02-13 10:40:00,18.7,18.71,18.68,18.7,96385.0,12.8259,12.8328,12.8122,12.8259,96385.0
2019-02-13 10:45:00,18.7,18.72,18.69,18.72,185423.0,12.8259,12.8397,12.8191,12.8397,185423.0
2019-02-13 10:50:00,18.72,18.76,18.71,18.76,432174.0,12.8397,12.8671,12.8328,12.8671,432174.0
2019-02-13 10:55:00,18.76,18.77,18.75,18.76,178966.0,12.8671,12.874,12.8602,12.8671,178966.0
2019-02-13 11:00:00,18.76,18.79,18.75,18.78,157276.0,12.8671,12.8877,12.8602,12.8808,157276.0
2019-02-13 11:05:00,18.78,18.79,18.74,18.74,129747.0,12.8808,12.8877,12.8534,12.8534,129747.0
2019-02-13 11:10:00,18.75,18.77,18.74,18.76,99911.0,12.8602,12.874,12.8534,12.8671,99911.0
2019-02-13 11:15:00,18.76,18.76,18.72,18.73,122458.0,12.8671,12.8671,12.8397,12.8465,122458.0
2019-02-13 11:20:00,18.73,18.76,18.72,18.75,106742.0,12.8465,12.8671,12.8397,12.8602,106742.0
2019-02-13 11:25:00,18.75,18.75,18.69,18.71,207208.0,12.8602,12.8602,12.8191,12.8328,207208.0
2019-02-13 11:30:00,18.71,18.71,18.68,18.7,119129.0,12.8328,12.8328,12.8122,12.8259,119129.0
2019-02-13 11:35:00,18.7,18.72,18.69,18.72,72990.0,12.8259,12.8397,12.8191,12.8397,72990.0
2019-02-13 11:40:00,18.71,18.72,18.67,18.68,249206.0,12.8328,12.8397,12.8054,12.8122,249206.0
2019-02-13 11:45:00,18.68,18.7,18.67,18.69,118420.0,12.8122,12.8259,12.8054,12.8191,118420.0
2019-02-13 11:50:00,18.7,18.73,18.69,18.73,152753.0,12.8259,12.8465,12.8191,12.8465,152753.0
2019-02-13 11:55:00,18.73,18.75,18.72,18.73,114708.0,12.8465,12.8602,12.8397,12.8465,114708.0
2019-02-13 12:00:00,18.74,18.75,18.71,18.73,468832.0,12.8534,12.8602,12.8328,12.8465,468832.0
2019-02-13 12:05:00,18.73,18.75,18.71,18.72,148030.0,12.8465,12.8602,12.8328,12.8397,148030.0
2019-02-13 12:10:00,18.72,18.73,18.7,18.71,149099.0,12.8397,12.8465,12.8259,12.8328,149099.0
2019-02-13 12:15:00,18.71,18.72,18.69,18.7,98196.0,12.8328,12.8397,12.8191,12.8259,98196.0
2019-02-13 12:20:00,18.7,18.71,18.69,18.7,72323.0,12.8259,12.8328,12.8191,12.8259,72323.0
2019-02-13 12:25:00,18.7,18.71,18.69,18.7,55439.0,12.8259,12.8328,12.8191,12.8259,55439.0
2019-02-13 12:30:00,18.7,18.71,18.67,18.69,150963.0,12.8259,12.8328,12.8054,12.8191,150963.0
2019-02-13 12:35:00,18.69,18.71,18.67,18.7,77252.0,12.8191,12.8328,12.8054,12.8259,77252.0
2019-02-13 12:40:00,18.7,18.72,18.7,18.71,107251.0,12.8259,12.8397,12.8259,12.8328,107251.0
2019-02-13 12:45:00,18.72,18.73,18.69,18.71,641223.0,12.8397,12.8465,12.8191,12.8328,641223.0
2019-02-13 12:50:00,18.71,18.72,18.7,18.71,87891.0,12.8328,12.8397,12.8259,12.8328,87891.0
2019-02-13 12:55:00,18.71,18.72,18.7,18.72,134309.0,12.8328,12.8397,12.8259,12.8397,134309.0
2019-02-13 13:00:00,18.72,18.73,18.7,18.71,133963.0,12.8397,12.8465,12.8259,12.8328,133963.0
2019-02-13 13:05:00,18.71,18.72,18.69,18.71,79720.0,12.8328,12.8397,12.8191,12.8328,79720.0
2019-02-13 13:10:00,18.72,18.73,18.71,18.71,196204.0,12.8397,12.8465,12.8328,12.8328,196204.0
2019-02-13 13:15:00,18.71,18.72,18.69,18.71,208059.0,12.8328,12.8397,12.8191,12.8328,208059.0
2019-02-13 13:20:00,18.71,18.73,18.7,18.72,641101.0,12.8328,12.8465,12.8259,12.8397,641101.0
2019-02-13 13:25:00,18.72,18.73,18.7,18.72,306400.0,12.8397,12.8465,12.8259,12.8397,306400.0
2019-02-13 13:30:00,18.72,18.72,18.7,18.72,74278.0,12.8397,12.8397,12.8259,12.8397,74278.0
2019-02-13 13:35:00,18.72,18.73,18.7,18.71,96535.0,12.8397,12.8465,12.8259,12.8328,96535.0
2019-02-13 13:40:00,18.7,18.72,18.7,18.72,91305.0,12.8259,12.8397,12.8259,12.8397,91305.0
2019-02-13 13:45:00,18.71,18.72,18.71,18.71,34468.0,12.8328,12.8397,12.8328,12.8328,34468.0
2019-02-13 13:50:00,18.72,18.72,18.68,18.69,155074.0,12.8397,12.8397,12.8122,12.8191,155074.0
2019-02-13 13:55:00,18.7,18.7,18.68,18.69,36147.0,12.8259,12.8259,12.8122,12.8191,36147.0
2019-02-13 14:00:00,18.69,18.71,18.68,18.71,67384.0,12.8191,12.8328,12.8122,12.8328,67384.0
2019-02-13 14:05:00,18.71,18.71,18.68,18.7,150170.0,12.8328,12.8328,12.8122,12.8259,150170.0
2019-02-13 14:10:00,18.7,18.7,18.67,18.69,124370.0,12.8259,12.8259,12.8054,12.8191,124370.0
2019-02-13 14:15:00,18.69,18.7,18.68,18.68,96945.0,12.8191,12.8259,12.8122,12.8122,96945.0
2019-02-13 14:20:00,18.69,18.69,18.65,18.68,244307.0,12.8191,12.8191,12.7917,12.8122,244307.0
2019-02-13 14:25:00,18.68,18.7,18.66,18.7,257829.0,12.8122,12.8259,12.7985,12.8259,257829.0
2019-02-13 14:30:00,18.7,18.73,18.7,18.73,155395.0,12.8259,12.8465,12.8259,12.8465,155395.0
2019-02-13 14:35:00,18.73,18.73,18.71,18.71,108566.0,12.8465,12.8465,12.8328,12.8328,108566.0
2019-02-13 14:40:00,18.71,18.72,18.71,18.72,38428.0,12.8328,12.8397,12.8328,12.8397,38428.0
2019-02-13 14:45:00,18.72,18.73,18.71,18.73,48325.0,12.8397,12.8465,12.8328,12.8465,48325.0
2019-02-13 14:50:00,18.73,18.74,18.72,18.74,131058.0,12.8465,12.8534,12.8397,12.8534,131058.0
2019-02-13 14:55:00,18.73,18.75,18.73,18.73,299567.0,12.8465,12.8602,12.8465,12.8465,299567.0
2019-02-13 15:00:00,18.74,18.76,18.71,18.71,719070.0,12.8534,12.8671,12.8328,12.8328,719070.0
2019-02-13 15:05:00,18.71,18.72,18.7,18.71,89644.0,12.8328,12.8397,12.8259,12.8328,89644.0
2019-02-13 15:10:00,18.72,18.76,18.71,18.71,238325.0,12.8397,12.8671,12.8328,12.8328,238325.0
2019-02-13 15:15:00,18.71,18.74,18.69,18.69,437315.0,12.8328,12.8534,12.8191,12.8191,437315.0
2019-02-13 15:20:00,18.7,18.7,18.66,18.68,290927.0,12.8259,12.8259,12.7985,12.8122,290927.0
2019-02-13 15:25:00,18.68,18.7,18.67,18.69,139799.0,12.8122,12.8259,12.8054,12.8191,139799.0
2019-02-13 15:30:00,18.69,18.72,18.69,18.7,156096.0,12.8191,12.8397,12.8191,12.8259,156096.0
2019-02-13 15:35:00,18.7,18.72,18.69,18.71,191898.0,12.8259,12.8397,12.8191,12.8328,191898.0
2019-02-13 15:40:00,18.71,18.72,18.7,18.71,107689.0,12.8328,12.8397,12.8259,12.8328,107689.0
2019-02-13 15:45:00,18.72,18.72,18.69,18.71,516509.0,12.8397,12.8397,12.8191,12.8328,516509.0
2019-02-13 15:50:00,18.71,18.72,18.7,18.72,183461.0,12.8328,12.8397,12.8259,12.8397,183461.0
2019-02-13 15:55:00,18.72,18.75,18.71,18.74,938459.0,12.8397,12.8602,12.8328,12.8534,938459.0
2019-02-14 09:30:00,18.7,18.73,18.65,18.71,322214.0,12.8259,12.8465,12.7917,12.8328,322214.0
2019-02-14 09:35:00,18.71,18.76,18.69,18.74,168606.0,12.8328,12.8671,12.8191,12.8534,168606.0
2019-02-14 09:40:00,18.74,18.75,18.71,18.73,102092.0,12.8534,12.8602,12.8328,12.8465,102092.0
2019-02-14 09:45:00,18.72,18.73,18.68,18.73,94800.0,12.8397,12.8465,12.8122,12.8465,94800.0
2019-02-14 09:50:00,18.73,18.75,18.71,18.74,159593.0,12.8465,12.8602,12.8328,12.8534,159593.0
2019-02-14 09:55:00,18.74,18.76,18.72,18.75,69198.0,12.8534,12.8671,12.8397,12.8602,69198.0
2019-02-14 10:00:00,18.74,18.75,18.72,18.73,120479.0,12.8534,12.8602,12.8397,12.8465,120479.0
2019-02-14 10:05:00,18.74,18.77,18.73,18.76,68436.0,12.8534,12.874,12.8465,12.8671,68436.0
2019-02-14 10:10:00,18.76,18.8,18.76,18.8,91825.0,12.8671,12.8945,12.8671,12.8945,91825.0
2019-02-14 10:15:00,18.8,18.83,18.78,18.82,174454.0,12.8945,12.9151,12.8808,12.9083,174454.0
2019-02-14 10:20:00,18.83,18.84,18.82,18.84,125121.0,12.9151,12.922,12.9083,12.922,125121.0
2019-02-14 10:25:00,18.83,18.85,18.8,18.85,141594.0,12.9151,12.9288,12.8945,12.9288,141594.0
2019-02-14 10:30:00,18.85,18.89,18.85,18.87,290031.0,12.9288,12.9563,12.9288,12.9425,290031.0
2019-02-14 10:35:00,18.87,18.87,18.78,18.82,235116.0,12.9425,12.9425,12.8808,12.9083,235116.0
2019-02-14 10:40:00,18.82,18.86,18.82,18.84,175966.0,12.9083,12.9357,12.9083,12.922,175966.0
2019-02-14 10:45:00,18.84,18.85,18.81,18.82,103860.0,12.922,12.9288,12.9014,12.9083,103860.0
2019-02-14 10:50:00,18.82,18.85,18.81,18.84,130074.0,12.9083,12.9288,12.9014,12.922,130074.0
2019-02-14 10:55:00,18.84,18.85,18.81,18.84,153326.0,12.922,12.9288,12.9014,12.922,153326.0
2019-02-14 11:00:00,18.84,18.85,18.8,18.82,492008.0,12.922,12.9288,12.8945,12.9083,492008.0
2019-02-14 11:05:00,18.82,18.83,18.81,18.82,124217.0,12.9083,12.9151,12.9014,12.9083,124217.0
2019-02-14 11:10:00,18.83,18.83,18.79,18.8,93647.0,12.9151,12.9151,12.8877,12.8945,93647.0
2019-02-14 11:15:00,18.8,18.82,18.79,18.82,196661.0,12.8945,12.9083,12.8877,12.9083,196661.0
2019-02-14 11:20:00,18.81,18.82,18.79,18.8,154395.0,12.9014,12.9083,12.8877,12.8945,154395.0
2019-02-14 11:25:00,18.8,18.82,18.79,18.8,53014.0,12.8945,12.9083,12.8877,12.8945,53014.0
2019-02-14 11:30:00,18.8,18.81,18.79,18.8,113865.0,12.8945,12.9014,12.8877,12.8945,113865.0
2019-02-14 11:35:00,18.8,18.83,18.79,18.83,50444.0,12.8945,12.9151,12.8877,12.9151,50444.0
2019-02-14 11:40:00,18.83,18.84,18.82,18.83,70295.0,12.9151,12.922,12.9083,12.9151,70295.0
2019-02-14 11:45:00,18.82,18.84,18.81,18.84,43593.0,12.9083,12.922,12.9014,12.922,43593.0
2019-02-14 11:50:00,18.83,18.86,18.83,18.86,64267.0,12.9151,12.9357,12.9151,12.9357,64267.0
2019-02-14 11:55:00,18.86,18.87,18.85,18.87,49067.0,12.9357,12.9425,12.9288,12.9425,49067.0
2019-02-14 12:00:00,18.87,18.9,18.85,18.89,126955.0,12.9425,12.9631,12.9288,12.9563,126955.0
2019-02-14 12:05:00,18.89,18.9,18.87,18.88,119394.0,12.9563,12.9631,12.9425,12.9494,119394.0
2019-02-14 12:10:00,18.88,18.88,18.86,18.88,48110.0,12.9494,12.9494,12.9357,12.9494,48110.0
2019-02-14 12:15:00,18.88,18.9,18.87,18.88,501390.0,12.9494,12.9631,12.9425,12.9494,501390.0
2019-02-14 12:20:00,18.88,18.9,18.87,18.89,127309.0,12.9494,12.9631,12.9425,12.9563,127309.0
2019-02-14 12:25:00,18.89,18.89,18.87,18.88,82594.0,12.9563,12.9563,12.9425,12.9494,82594.0
2019-02-14 12:30:00,18.88,18.9,18.87,18.88,95845.0,12.9494,12.9631,12.9425,12.9494,95845.0
2019-02-14 12:35:00,18.88,18.89,18.85,18.85,180720.0,12.9494,12.9563,12.9288,12.9288,180720.0
2019-02-14 12:40:00,18.86,18.86,18.84,18.85,123437.0,12.9357,12.9357,12.922,12.9288,123437.0
2019-02-14 12:45:00,18.85,18.85,18.82,18.84,122851.0,12.9288,12.9288,12.9083,12.922,122851.0
2019-02-14 12:50:00,18.85,18.86,18.83,18.86,162277.0,12.9288,12.9357,12.9151,12.9357,162277.0
2019-02-14 12:55:00,18.86,18.86,18.84,18.85,113784.0,12.9357,12.9357,12.922,12.9288,113784.0
2019-02-14 13:00:00,18.85,18.86,18.84,18.85,106317.0,12.9288,12.9357,12.922,12.9288,106317.0
2019-02-14 13:05:00,18.85,18.85,18.84,18.85,35952.0,12.9288,12.9288,12.922,12.9288,35952.0
2019-02-14 13:10:00,18.85,18.85,18.84,18.85,26688.0,12.9288,12.9288,12.922,12.9288,26688.0
2019-02-14 13:15:00,18.85,18.85,18.84,18.84,45181.0,12.9288,12.9288,12.922,12.922,45181.0
2019-02-14 13:20:00,18.84,18.86,18.83,18.84,793738.0,12.922,12.9357,12.9151,12.922,793738.0
2019-02-14 13:25:00,18.84,18.89,18.83,18.88,241423.0,12.922,12.9563,12.9151,12.9494,241423.0
2019-02-14 13:30:00,18.89,18.89,18.87,18.87,58575.0,12.9563,12.9563,12.9425,12.9425,58575.0
2019-02-14 13:35:00,18.87,18.9,18.87,18.9,181468.0,12.9425,12.9631,12.9425,12.9631,181468.0
2019-02-14 13:40:00,18.89,18.91,18.89,18.89,131563.0,12.9563,12.97,12.9563,12.9563,131563.0
2019-02-14 13:45:00,18.89,18.91,18.87,18.91,133717.0,12.9563,12.97,12.9425,12.97,133717.0
2019-02-14 13:50:00,18.91,18.91,18.89,18.89,46462.0,12.97,12.97,12.9563,12.9563,46462.0
2019-02-14 13:55:00,18.89,18.91,18.89,18.91,63112.0,12.9563,12.97,12.9563,12.97,63112.0
2019-02-14 14:00:00,18.9,18.91,18.89,18.89,152525.0,12.9631,12.97,12.9563,12.9563,152525.0
2019-02-14 14:05:00,18.89,18.91,18.88,18.91,101297.0,12.9563,12.97,12.9494,12.97,101297.0
2019-02-14 14:10:00,18.91,18.91,18.9,18.9,33447.0,12.97,12.97,12.9631,12.9631,33447.0
2019-02-14 14:15:00,18.9,18.91,18.89,18.89,53743.0,12.9631,12.97,12.9563,12.9563,53743.0
2019-02-14 14:20:00,18.89,18.92,18.89,18.91,147083.0,12.9563,12.9768,12.9563,12.97,147083.0
2019-02-14 14:25:00,18.92,18.92,18.89,18.89,107425.0,12.9768,12.9768,12.9563,12.9563,107425.0
2019-02-14 14:30:00,18.89,18.9,18.87,18.89,89741.0,12.9563,12.9631,12.9425,12.9563,89741.0
2019-02-14 14:35:00,18.89,18.89,18.88,18.89,59546.0,12.9563,12.9563,12.9494,12.9563,59546.0
2019-02-14 14:40:00,18.89,18.89,18.87,18.88,178768.0,12.9563,12.9563,12.9425,12.9494,178768.0
2019-02-14 14:45:00,18.87,18.88,18.86,18.88,267784.0,12.9425,12.9494,12.9357,12.9494,267784.0
2019-02-14 14:50:00,18.88,18.88,18.86,18.87,106625.0,12.9494,12.9494,12.9357,12.9425,106625.0
2019-02-14 14:55:00,18.87,18.87,18.85,18.85,88081.0,12.9425,12.9425,12.9288,12.9288,88081.0
2019-02-14 15:00:00,18.86,18.88,18.85,18.87,104250.0,12.9357,12.9494,12.9288,12.9425,104250.0
2019-02-14 15:05:00,18.86,18.89,18.85,18.86,142602.0,12.9357,12.9563,12.9288,12.9357,142602.0
2019-02-14 15:10:00,18.87,18.87,18.85,18.86,135930.0,12.9425,12.9425,12.9288,12.9357,135930.0
2019-02-14 15:15:00,18.87,18.88,18.86,18.86,59962.0,12.9425,12.9494,12.9357,12.9357,59962.0
2019-02-14 15:20:00,18.87,18.87,18.86,18.87,95837.0,12.9425,12.9425,12.9357,12.9425,95837.0
2019-02-14 15:25:00,18.87,18.87,18.85,18.85,107342.0,12.9425,12.9425,12.9288,12.9288,107342.0
2019-02-14 15:30:00,18.86,18.88,18.85,18.88,143249.0,12.9357,12.9494,12.9288,12.9494,143249.0
2019-02-14 15:35:00,18.88,18.88,18.86,18.86,88419.0,12.9494,12.9494,12.9357,12.9357,88419.0
2019-02-14 15:40:00,18.87,18.88,18.84,18.87,240752.0,12.9425,12.9494,12.922,12.9425,240752.0
2019-02-14 15:45:00,18.87,18.87,18.84,18.85,207637.0,12.9425,12.9425,12.922,12.9288,207637.0
2019-02-14 15:50:00,18.84,18.86,18.83,18.85,362297.0,12.922,12.9357,12.9151,12.9288,362297.0
2019-02-14 15:55:00,18.85,18.88,18.84,18.88,953077.0,12.9288,12.9494,12.922,12.9494,953077.0
2019-02-15 09:30:00,18.96,18.96,18.9,18.91,983347.0,13.0043,13.0043,12.9631,12.97,983347.0
2019-02-15 09:35:00,18.91,18.95,18.9,18.95,434459.0,12.97,12.9974,12.9631,12.9974,434459.0
2019-02-15 09:40:00,18.95,18.98,18.94,18.95,174953.0,12.9974,13.018,12.9906,12.9974,174953.0
2019-02-15 09:45:00,18.96,18.97,18.94,18.96,383325.0,13.0043,13.0111,12.9906,13.0043,383325.0
2019-02-15 09:50:00,18.96,18.98,18.95,18.96,346951.0,13.0043,13.018,12.9974,13.0043,346951.0
2019-02-15 09:55:00,18.97,18.97,18.92,18.93,174429.0,13.0111,13.0111,12.9768,12.9837,174429.0
2019-02-15 10:00:00,18.93,18.94,18.89,18.9,172552.0,12.9837,12.9906,12.9563,12.9631,172552.0
2019-02-15 10:05:00,18.91,18.94,18.9,18.92,244849.0,12.97,12.9906,12.9631,12.9768,244849.0
2019-02-15 10:10:00,18.93,18.93,18.89,18.93,401849.0,12.9837,12.9837,12.9563,12.9837,401849.0
2019-02-15 10:15:00,18.93,18.93,18.89,18.91,87497.0,12.9837,12.9837,12.9563,12.97,87497.0
2019-02-15 10:20:00,18.92,18.94,18.91,18.93,210422.0,12.9768,12.9906,12.97,12.9837,210422.0
2019-02-15 10:25:00,18.93,18.95,18.92,18.92,54184.0,12.9837,12.9974,12.9768,12.9768,54184.0
2019-02-15 10:30:00,18.92,18.92,18.9,18.91,86658.0,12.9768,12.9768,12.9631,12.97,86658.0
2019-02-15 10:35:00,18.92,18.96,18.92,18.95,100775.0,12.9768,13.0043,12.9768,12.9974,100775.0
2019-02-15 10:40:00,18.95,18.96,18.9,18.91,63946.0,12.9974,13.0043,12.9631,12.97,63946.0
2019-02-15 10:45:00,18.91,18.93,18.91,18.92,40583.0,12.97,12.9837,12.97,12.9768,40583.0
2019-02-15 10:50:00,18.92,18.92,18.9,18.91,193783.0,12.9768,12.9768,12.9631,12.97,193783.0
2019-02-15 10:55:00,18.91,18.93,18.89,18.91,139359.0,12.97,12.9837,12.9563,12.97,139359.0
2019-02-15 11:00:00,18.91,18.94,18.9,18.93,171985.0,12.97,12.9906,12.9631,12.9837,171985.0
2019-02-15 11:05:00,18.93,18.93,18.89,18.89,74171.0,12.9837,12.9837,12.9563,12.9563,74171.0
2019-02-15 11:10:00,18.89,18.92,18.89,18.9,97593.0,12.9563,12.9768,12.9563,12.9631,97593.0
2019-02-15 11:15:00,18.9,18.92,18.89,18.9,100454.0,12.9631,12.9768,12.9563,12.9631,100454.0
2019-02-15 11:20:00,18.91,18.91,18.89,18.9,60065.0,12.97,12.97,12.9563,12.9631,60065.0
2019-02-15 11:25:00,18.89,18.92,18.89,18.91,126845.0,12.9563,12.9768,12.9563,12.97,126845.0
2019-02-15 11:30:00,18.91,18.92,18.9,18.92,88471.0,12.97,12.9768,12.9631,12.9768,88471.0
2019-02-15 11:35:00,18.92,18.93,18.91,18.92,98597.0,12.9768,12.9837,12.97,12.9768,98597.0
2019-02-15 11:40:00,18.91,18.94,18.91,18.93,118617.0,12.97,12.9906,12.97,12.9837,118617.0
2019-02-15 11:45:00,18.93,18.93,18.91,18.92,63612.0,12.9837,12.9837,12.97,12.9768,63612.0
2019-02-15 11:50:00,18.92,18.93,18.9,18.93,99354.0,12.9768,12.9837,12.9631,12.9837,99354.0
2019-02-15 11:55:00,18.93,18.93,18.92,18.93,22583.0,12.9837,12.9837,12.9768,12.9837,22583.0
2019-02-15 12:00:00,18.93,18.93,18.91,18.93,346902.0,12.9837,12.9837,12.97,12.9837,346902.0
2019-02-15 12:05:00,18.93,18.94,18.9,18.92,185621.0,12.9837,12.9906,12.9631,12.9768,185621.0
2019-02-15 12:10:00,18.93,18.93,18.88,18.89,691414.0,12.9837,12.9837,12.9494,12.9563,691414.0
2019-02-15 12:15:00,18.89,18.91,18.87,18.88,246338.0,12.9563,12.97,12.9425,12.9494,246338.0
2019-02-15 12:20:00,18.87,18.9,18.86,18.87,224412.0,12.9425,12.9631,12.9357,12.9425,224412.0
2019-02-15 12:25:00,18.88,18.88,18.85,18.86,69493.0,12.9494,12.9494,12.9288,12.9357,69493.0
2019-02-15 12:30:00,18.86,18.88,18.86,18.88,238110.0,12.9357,12.9494,12.9357,12.9494,238110.0
2019-02-15 12:35:00,18.88,18.89,18.87,18.88,71797.0,12.9494,12.9563,12.9425,12.9494,71797.0
2019-02-15 12:40:00,18.88,18.9,18.87,18.89,606733.0,12.9494,12.9631,12.9425,12.9563,606733.0
2019-02-15 12:45:00,18.89,18.9,18.84,18.85,122875.0,12.9563,12.9631,12.922,12.9288,122875.0
2019-02-15 12:50:00,18.85,18.85,18.83,18.85,88397.0,12.9288,12.9288,12.9151,12.9288,88397.0
2019-02-15 12:55:00,18.85,18.86,18.84,18.86,146758.0,12.9288,12.9357,12.922,12.9357,146758.0
2019-02-15 13:00:00,18.85,18.86,18.83,18.84,107255.0,12.9288,12.9357,12.9151,12.922,107255.0
2019-02-15 13:05:00,18.83,18.84,18.82,18.82,113401.0,12.9151,12.922,12.9083,12.9083,113401.0
2019-02-15 13:10:00,18.83,18.84,18.82,18.82,108895.0,12.9151,12.922,12.9083,12.9083,108895.0
2019-02-15 13:15:00,18.82,18.83,18.82,18.83,83550.0,12.9083,12.9151,12.9083,12.9151,83550.0
2019-02-15 13:20:00,18.82,18.83,18.8,18.8,65639.0,12.9083,12.9151,12.8945,12.8945,65639.0
2019-02-15 13:25:00,18.8,18.81,18.79,18.8,43121.0,12.8945,12.9014,12.8877,12.8945,43121.0
2019-02-15 13:30:00,18.8,18.82,18.79,18.82,169965.0,12.8945,12.9083,12.8877,12.9083,169965.0
2019-02-15 13:35:00,18.82,18.82,18.8,18.8,50330.0,12.9083,12.9083,12.8945,12.8945,50330.0
2019-02-15 13:40:00,18.8,18.81,18.8,18.8,20083.0,12.8945,12.9014,12.8945,12.8945,20083.0
2019-02-15 13:45:00,18.8,18.81,18.8,18.8,24641.0,12.8945,12.9014,12.8945,12.8945,24641.0
2019-02-15 13:50:00,18.8,18.82,18.8,18.81,141831.0,12.8945,12.9083,12.8945,12.9014,141831.0
2019-02-15 13:55:00,18.82,18.82,18.79,18.79,145963.0,12.9083,12.9083,12.8877,12.8877,145963.0
2019-02-15 14:00:00,18.8,18.82,18.78,18.82,115396.0,12.8945,12.9083,12.8808,12.9083,115396.0
2019-02-15 14:05:00,18.81,18.82,18.81,18.81,32210.0,12.9014,12.9083,12.9014,12.9014,32210.0
2019-02-15 14:10:00,18.81,18.82,18.81,18.81,43705.0,12.9014,12.9083,12.9014,12.9014,43705.0
2019-02-15 14:15:00,18.82,18.83,18.81,18.82,76413.0,12.9083,12.9151,12.9014,12.9083,76413.0
2019-02-15 14:20:00,18.82,18.83,18.82,18.82,86101.0,12.9083,12.9151,12.9083,12.9083,86101.0
2019-02-15 14:25:00,18.82,18.83,18.81,18.82,107631.0,12.9083,12.9151,12.9014,12.9083,107631.0
2019-02-15 14:30:00,18.81,18.82,18.81,18.82,33218.0,12.9014,12.9083,12.9014,12.9083,33218.0
2019-02-15 14:35:00,18.81,18.82,18.81,18.82,41194.0,12.9014,12.9083,12.9014,12.9083,41194.0
2019-02-15 14:40:00,18.81,18.82,18.8,18.8,106114.0,12.9014,12.9083,12.8945,12.8945,106114.0
2019-02-15 14:45:00,18.8,18.83,18.8,18.82,188999.0,12.8945,12.9151,12.8945,12.9083,188999.0
2019-02-15 14:50:00,18.82,18.83,18.81,18.81,117703.0,12.9083,12.9151,12.9014,12.9014,117703.0
2019-02-15 14:55:00,18.81,18.85,18.8,18.84,243658.0,12.9014,12.9288,12.8945,12.922,243658.0
2019-02-15 15:00:00,18.84,18.87,18.84,18.87,202493.0,12.922,12.9425,12.922,12.9425,202493.0
2019-02-15 15:05:00,18.87,18.89,18.86,18.89,123739.0,12.9425,12.9563,12.9357,12.9563,123739.0
2019-02-15 15:10:00,18.89,18.89,18.86,18.89,118609.0,12.9563,12.9563,12.9357,12.9563,118609.0
2019-02-15 15:15:00,18.89,18.89,18.87,18.87,126027.0,12.9563,12.9563,12.9425,12.9425,126027.0
2019-02-15 15:20:00,18.88,18.88,18.85,18.87,149015.0,12.9494,12.9494,12.9288,12.9425,149015.0
2019-02-15 15:25:00,18.86,18.87,18.84,18.85,123319.0,12.9357,12.9425,12.922,12.9288,123319.0
2019-02-15 15:30:00,18.85,18.86,18.82,18.83,257847.0,12.9288,12.9357,12.9083,12.9151,257847.0
2019-02-15 15:35:00,18.84,18.87,18.83,18.86,241736.0,12.922,12.9425,12.9151,12.9357,241736.0
2019-02-15 15:40:00,18.86,18.87,18.82,18.82,356516.0,12.9357,12.9425,12.9083,12.9083,356516.0
2019-02-15 15:45:00,18.83,18.85,18.81,18.82,493955.0,12.9151,12.9288,12.9014,12.9083,493955.0
2019-02-15 15:50:00,18.82,18.83,18.77,18.78,522477.0,12.9083,12.9151,12.874,12.8808,522477.0
2019-02-15 15:55:00,18.78,18.8,18.76,18.8,1831279.0,12.8808,12.8945,12.8671,12.8945,1831279.0
2019-02-19 09:30:00,18.75,18.83,18.73,18.82,378414.0,12.8602,12.9151,12.8465,12.9083,378414.0
2019-02-19 09:35:00,18.83,18.89,18.81,18.89,159379.0,12.9151,12.9563,12.9014,12.9563,159379.0
2019-02-19 09:40:00,18.89,18.93,18.87,18.93,208330.0,12.9563,12.9837,12.9425,12.9837,208330.0
2019-02-19 09:45:00,18.92,18.98,18.92,18.97,109976.0,12.9768,13.018,12.9768,13.0111,109976.0
2019-02-19 09:50:00,18.97,18.98,18.93,18.96,171469.0,13.0111,13.018,12.9837,13.0043,171469.0
2019-02-19 09:55:00,18.97,18.98,18.95,18.96,1073675.0,13.0111,13.018,12.9974,13.0043,1073675.0
2019-02-19 10:00:00,18.96,18.98,18.95,18.97,650235.0,13.0043,13.018,12.9974,13.0111,650235.0
2019-02-19 10:05:00,18.96,18.98,18.94,18.96,419911.0,13.0043,13.018,12.9906,13.0043,419911.0
2019-02-19 10:10:00,18.96,18.99,18.95,18.99,251552.0,13.0043,13.0249,12.9974,13.0249,251552.0
2019-02-19 10:15:00,18.99,19.02,18.98,19.0,539370.0,13.0249,13.0454,13.018,13.0317,539370.0
2019-02-19 10:20:00,19.0,19.01,18.99,19.01,101515.0,13.0317,13.0386,13.0249,13.0386,101515.0
2019-02-19 10:25:00,19.0,19.04,19.0,19.04,236914.0,13.0317,13.0591,13.0317,13.0591,236914.0
2019-02-19 10:30:00,19.04,19.05,19.03,19.05,231268.0,13.0591,13.066,13.0523,13.066,231268.0
2019-02-19 10:35:00,19.05,19.06,18.96,18.96,367427.0,13.066,13.0729,13.0043,13.0043,367427.0
2019-02-19 10:40:00,18.96,18.99,18.96,18.99,146503.0,13.0043,13.0249,13.0043,13.0249,146503.0
2019-02-19 10:45:00,18.99,19.0,18.96,18.96,87592.0,13.0249,13.0317,13.0043,13.0043,87592.0
2019-02-19 10:50:00,18.96,18.97,18.92,18.93,292408.0,13.0043,13.0111,12.9768,12.9837,292408.0
2019-02-19 10:55:00,18.93,18.95,18.9,18.93,365278.0,12.9837,12.9974,12.9631,12.9837,365278.0
2019-02-19 11:00:00,18.93,18.98,18.92,18.96,168022.0,12.9837,13.018,12.9768,13.0043,168022.0
2019-02-19 11:05:00,18.96,18.99,18.95,18.98,103161.0,13.0043,13.0249,12.9974,13.018,103161.0
2019-02-19 11:10:00,18.99,19.0,18.98,18.99,106444.0,13.0249,13.0317,13.018,13.0249,106444.0
2019-02-19 11:15:00,19.0,19.0,18.97,18.98,114899.0,13.0317,13.0317,13.0111,13.018,114899.0
2019-02-19 11:20:00,18.98,18.99,18.96,18.96,128395.0,13.018,13.0249,13.0043,13.0043,128395.0
2019-02-19 11:25:00,18.96,19.02,18.96,19.01,128087.0,13.0043,13.0454,13.0043,13.0386,128087.0
2019-02-19 11:30:00,19.02,19.03,19.0,19.01,86677.0,13.0454,13.0523,13.0317,13.0386,86677.0
2019-02-19 11:35:00,19.01,19.04,19.0,19.04,76039.0,13.0386,13.0591,13.0317,13.0591,76039.0
2019-02-19 11:40:00,19.04,19.04,19.02,19.04,44788.0,13.0591,13.0591,13.0454,13.0591,44788.0
2019-02-19 11:45:00,19.04,19.09,19.03,19.08,175434.0,13.0591,13.0934,13.0523,13.0866,175434.0
2019-02-19 11:50:00,19.08,19.13,19.07,19.13,198947.0,13.0866,13.1209,13.0797,13.1209,198947.0
2019-02-19 11:55:00,19.13,19.14,19.11,19.14,121159.0,13.1209,13.1277,13.1072,13.1277,121159.0
2019-02-19 12:00:00,19.13,19.14,19.12,19.13,270516.0,13.1209,13.1277,13.114,13.1209,270516.0
2019-02-19 12:05:00,19.13,19.14,19.12,19.14,66859.0,13.1209,13.1277,13.114,13.1277,66859.0
2019-02-19 12:10:00,19.14,19.16,19.13,19.15,813285.0,13.1277,13.1415,13.1209,13.1346,813285.0
2019-02-19 12:15:00,19.16,19.16,19.14,19.14,198012.0,13.1415,13.1415,13.1277,13.1277,198012.0
2019-02-19 12:20:00,19.15,19.16,19.14,19.15,143028.0,13.1346,13.1415,13.1277,13.1346,143028.0
2019-02-19 12:25:00,19.16,19.16,19.13,19.14,124132.0,13.1415,13.1415,13.1209,13.1277,124132.0
2019-02-19 12:30:00,19.14,19.15,19.14,19.15,136244.0,13.1277,13.1346,13.1277,13.1346,136244.0
2019-02-19 12:35:00,19.14,19.15,19.14,19.15,57357.0,13.1277,13.1346,13.1277,13.1346,57357.0
2019-02-19 12:40:00,19.15,19.17,19.14,19.16,151541.0,13.1346,13.1483,13.1277,13.1415,151541.0
2019-02-19 12:45:00,19.16,19.16,19.15,19.16,51665.0,13.1415,13.1415,13.1346,13.1415,51665.0
2019-02-19 12:50:00,19.16,19.16,19.15,19.16,70067.0,13.1415,13.1415,13.1346,13.1415,70067.0
2019-02-19 12:55:00,19.16,19.16,19.14,19.14,134269.0,13.1415,13.1415,13.1277,13.1277,134269.0
2019-02-19 13:00:00,19.14,19.15,19.13,19.14,218318.0,13.1277,13.1346,13.1209,13.1277,218318.0
2019-02-19 13:05:00,19.15,19.15,19.13,19.14,184377.0,13.1346,13.1346,13.1209,13.1277,184377.0
2019-02-19 13:10:00,19.14,19.15,19.13,19.14,57675.0,13.1277,13.1346,13.1209,13.1277,57675.0
2019-02-19 13:15:00,19.14,19.15,19.14,19.14,34770.0,13.1277,13.1346,13.1277,13.1277,34770.0
2019-02-19 13:20:00,19.15,19.15,19.14,19.14,58451.0,13.1346,13.1346,13.1277,13.1277,58451.0
2019-02-19 13:25:00,19.14,19.15,19.13,19.14,126256.0,13.1277,13.1346,13.1209,13.1277,126256.0
2019-02-19 13:30:00,19.14,19.15,19.13,19.15,69898.0,13.1277,13.1346,13.1209,13.1346,69898.0
2019-02-19 13:35:00,19.15,19.15,19.14,19.14,47573.0,13.1346,13.1346,13.1277,13.1277,47573.0
2019-02-19 13:40:00,19.14,19.15,19.13,19.15,124258.0,13.1277,13.1346,13.1209,13.1346,124258.0
2019-02-19 13:45:00,19.15,19.15,19.14,19.15,58896.0,13.1346,13.1346,13.1277,13.1346,58896.0
2019-02-19 13:50:00,19.15,19.16,19.13,19.14,246968.0,13.1346,13.1415,13.1209,13.1277,246968.0
2019-02-19 13:55:00,19.14,19.19,19.14,19.18,167752.0,13.1277,13.162,13.1277,13.1552,167752.0
2019-02-19 14:00:00,19.18,19.19,19.17,19.19,74871.0,13.1552,13.162,13.1483,13.162,74871.0
2019-02-19 14:05:00,19.19,19.19,19.16,19.19,200450.0,13.162,13.162,13.1415,13.162,200450.0
2019-02-19 14:10:00,19.19,19.19,19.17,19.18,84726.0,13.162,13.162,13.1483,13.1552,84726.0
2019-02-19 14:15:00,19.18,19.19,19.17,19.18,86712.0,13.1552,13.162,13.1483,13.1552,86712.0
2019-02-19 14:20:00,19.18,19.19,19.17,19.19,103955.0,13.1552,13.162,13.1483,13.162,103955.0
2019-02-19 14:25:00,19.19,19.19,19.18,19.19,36891.0,13.162,13.162,13.1552,13.162,36891.0
2019-02-19 14:30:00,19.19,19.2,19.17,19.19,567648.0,13.162,13.1689,13.1483,13.162,567648.0
2019-02-19 14:35:00,19.19,19.19,19.17,19.18,256790.0,13.162,13.162,13.1483,13.1552,256790.0
2019-02-19 14:40:00,19.18,19.19,19.15,19.17,187076.0,13.1552,13.162,13.1346,13.1483,187076.0
2019-02-19 14:45:00,19.16,19.19,19.16,19.19,86201.0,13.1415,13.162,13.1415,13.162,86201.0
2019-02-19 14:50:00,19.19,19.19,19.17,19.18,74298.0,13.162,13.162,13.1483,13.1552,74298.0
2019-02-19 14:55:00,19.17,19.19,19.17,19.19,50728.0,13.1483,13.162,13.1483,13.162,50728.0
2019-02-19 15:00:00,19.19,19.2,19.18,19.2,171506.0,13.162,13.1689,13.1552,13.1689,171506.0
2019-02-19 15:05:00,19.2,19.22,19.19,19.22,427566.0,13.1689,13.1826,13.162,13.1826,427566.0
2019-02-19 15:10:00,19.22,19.22,19.19,19.2,304509.0,13.1826,13.1826,13.162,13.1689,304509.0
2019-02-19 15:15:00,19.2,19.2,19.19,19.2,112255.0,13.1689,13.1689,13.162,13.1689,112255.0
2019-02-19 15:20:00,19.2,19.2,19.17,19.18,194754.0,13.1689,13.1689,13.1483,13.1552,194754.0
2019-02-19 15:25:00,19.18,19.21,19.17,19.21,123859.0,13.1552,13.1757,13.1483,13.1757,123859.0
2019-02-19 15:30:00,19.21,19.21,19.18,19.19,173178.0,13.1757,13.1757,13.1552,13.162,173178.0
2019-02-19 15:35:00,19.19,19.2,19.17,19.17,172247.0,13.162,13.1689,13.1483,13.1483,172247.0
2019-02-19 15:40:00,19.17,19.18,19.16,19.16,133774.0,13.1483,13.1552,13.1415,13.1415,133774.0
2019-02-19 15:45:00,19.16,19.17,19.15,19.15,199175.0,13.1415,13.1483,13.1346,13.1346,199175.0
2019-02-19 15:50:00,19.16,19.17,19.14,19.16,432140.0,13.1415,13.1483,13.1277,13.1415,432140.0
2019-02-19 15:55:00,19.15,19.16,19.11,19.15,930133.0,13.1346,13.1415,13.1072,13.1346,930133.0
2019-02-20 09:30:00,19.14,19.24,19.14,19.21,239587.0,13.1277,13.1963,13.1277,13.1757,239587.0
2019-02-20 09:35:00,19.22,19.24,19.18,19.24,174984.0,13.1826,13.1963,13.1552,13.1963,174984.0
2019-02-20 09:40:00,19.24,19.25,19.16,19.18,250348.0,13.1963,13.2032,13.1415,13.1552,250348.0
2019-02-20 09:45:00,19.18,19.19,19.16,19.18,64089.0,13.1552,13.162,13.1415,13.1552,64089.0
2019-02-20 09:50:00,19.18,19.19,19.16,19.19,249271.0,13.1552,13.162,13.1415,13.162,249271.0
2019-02-20 09:55:00,19.18,19.19,19.16,19.16,125641.0,13.1552,13.162,13.1415,13.1415,125641.0
2019-02-20 10:00:00,19.16,19.17,19.14,19.15,157516.0,13.1415,13.1483,13.1277,13.1346,157516.0
2019-02-20 10:05:00,19.15,19.15,19.13,19.14,257081.0,13.1346,13.1346,13.1209,13.1277,257081.0
2019-02-20 10:10:00,19.13,19.16,19.12,19.13,961093.0,13.1209,13.1415,13.114,13.1209,961093.0
2019-02-20 10:15:00,19.13,19.15,19.12,19.14,102830.0,13.1209,13.1346,13.114,13.1277,102830.0
2019-02-20 10:20:00,19.14,19.16,19.13,19.15,56485.0,13.1277,13.1415,13.1209,13.1346,56485.0
2019-02-20 10:25:00,19.15,19.16,19.14,19.16,58123.0,13.1346,13.1415,13.1277,13.1415,58123.0
2019-02-20 10:30:00,19.16,19.17,19.15,19.17,72457.0,13.1415,13.1483,13.1346,13.1483,72457.0
2019-02-20 10:35:00,19.17,19.18,19.16,19.18,85000.0,13.1483,13.1552,13.1415,13.1552,85000.0
2019-02-20 10:40:00,19.18,19.19,19.17,19.18,138611.0,13.1552,13.162,13.1483,13.1552,138611.0
2019-02-20 10:45:00,19.18,19.19,19.17,19.18,56702.0,13.1552,13.162,13.1483,13.1552,56702.0
2019-02-20 10:50:00,19.18,19.19,19.16,19.17,139487.0,13.1552,13.162,13.1415,13.1483,139487.0
2019-02-20 10:55:00,19.17,19.17,19.16,19.16,45765.0,13.1483,13.1483,13.1415,13.1415,45765.0
2019-02-20 11:00:00,19.17,19.18,19.15,19.18,123795.0,13.1483,13.1552,13.1346,13.1552,123795.0
2019-02-20 11:05:00,19.17,19.17,19.16,19.17,61603.0,13.1483,13.1483,13.1415,13.1483,61603.0
2019-02-20 11:10:00,19.17,19.19,19.16,19.19,40390.0,13.1483,13.162,13.1415,13.162,40390.0
2019-02-20 11:15:00,19.19,19.2,19.18,19.2,87968.0,13.162,13.1689,13.1552,13.1689,87968.0
2019-02-20 11:20:00,19.2,19.2,19.18,19.19,54175.0,13.1689,13.1689,13.1552,13.162,54175.0
2019-02-20 11:25:00,19.18,19.19,19.18,19.19,30208.0,13.1552,13.162,13.1552,13.162,30208.0
2019-02-20 11:30:00,19.19,19.19,19.18,19.19,63622.0,13.162,13.162,13.1552,13.162,63622.0
2019-02-20 11:35:00,19.19,19.19,19.18,19.18,36771.0,13.162,13.162,13.1552,13.1552,36771.0
2019-02-20 11:40:00,19.19,19.22,19.18,19.21,100877.0,13.162,13.1826,13.1552,13.1757,100877.0
2019-02-20 11:45:00,19.21,19.22,19.2,19.22,114771.0,13.1757,13.1826,13.1689,13.1826,114771.0
2019-02-20 11:50:00,19.22,19.23,19.2,19.23,393474.0,13.1826,13.1895,13.1689,13.1895,393474.0
2019-02-20 11:55:00,19.23,19.23,19.21,19.22,79928.0,13.1895,13.1895,13.1757,13.1826,79928.0
2019-02-20 12:00:00,19.22,19.22,19.19,19.2,234521.0,13.1826,13.1826,13.162,13.1689,234521.0
2019-02-20 12:05:00,19.21,19.21,19.19,19.2,112501.0,13.1757,13.1757,13.162,13.1689,112501.0
2019-02-20 12:10:00,19.2,19.21,19.19,19.2,67539.0,13.1689,13.1757,13.162,13.1689,67539.0
2019-02-20 12:15:00,19.2,19.21,19.2,19.2,41819.0,13.1689,13.1757,13.1689,13.1689,41819.0
2019-02-20 12:20:00,19.2,19.22,19.19,19.22,95963.0,13.1689,13.1826,13.162,13.1826,95963.0
2019-02-20 12:25:00,19.22,19.22,19.19,19.2,78400.0,13.1826,13.1826,13.162,13.1689,78400.0
2019-02-20 12:30:00,19.19,19.2,19.18,19.19,62108.0,13.162,13.1689,13.1552,13.162,62108.0
2019-02-20 12:35:00,19.19,19.21,19.18,19.2,102675.0,13.162,13.1757,13.1552,13.1689,102675.0
2019-02-20 12:40:00,19.2,19.22,19.19,19.21,41350.0,13.1689,13.1826,13.162,13.1757,41350.0
2019-02-20 12:45:00,19.21,19.22,19.2,19.22,46610.0,13.1757,13.1826,13.1689,13.1826,46610.0
2019-02-20 12:50:00,19.21,19.23,19.2,19.21,123036.0,13.1757,13.1895,13.1689,13.1757,123036.0
2019-02-20 12:55:00,19.22,19.23,19.21,19.21,43114.0,13.1826,13.1895,13.1757,13.1757,43114.0
2019-02-20 13:00:00,19.22,19.24,19.21,19.24,74587.0,13.1826,13.1963,13.1757,13.1963,74587.0
2019-02-20 13:05:00,19.24,19.24,19.23,19.24,26375.0,13.1963,13.1963,13.1895,13.1963,26375.0
2019-02-20 13:10:00,19.24,19.28,19.23,19.28,534435.0,13.1963,13.2238,13.1895,13.2238,534435.0
2019-02-20 13:15:00,19.28,19.3,19.27,19.28,75236.0,13.2238,13.2375,13.2169,13.2238,75236.0
2019-02-20 13:20:00,19.29,19.29,19.27,19.29,54543.0,13.2306,13.2306,13.2169,13.2306,54543.0
2019-02-20 13:25:00,19.28,19.3,19.28,19.3,65254.0,13.2238,13.2375,13.2238,13.2375,65254.0
2019-02-20 13:30:00,19.29,19.3,19.28,19.3,25401.0,13.2306,13.2375,13.2238,13.2375,25401.0
2019-02-20 13:35:00,19.29,19.29,19.28,19.29,40835.0,13.2306,13.2306,13.2238,13.2306,40835.0
2019-02-20 13:40:00,19.28,19.3,19.28,19.3,103183.0,13.2238,13.2375,13.2238,13.2375,103183.0
2019-02-20 13:45:00,19.3,19.3,19.28,19.3,69788.0,13.2375,13.2375,13.2238,13.2375,69788.0
2019-02-20 13:50:00,19.3,19.3,19.28,19.28,83204.0,13.2375,13.2375,13.2238,13.2238,83204.0
2019-02-20 13:55:00,19.29,19.3,19.27,19.28,60391.0,13.2306,13.2375,13.2169,13.2238,60391.0
2019-02-20 14:00:00,19.27,19.29,19.25,19.27,105344.0,13.2169,13.2306,13.2032,13.2169,105344.0
2019-02-20 14:05:00,19.27,19.32,19.26,19.27,79824.0,13.2169,13.2512,13.21,13.2169,79824.0
2019-02-20 14:10:00,19.27,19.29,19.25,19.27,83877.0,13.2169,13.2306,13.2032,13.2169,83877.0
2019-02-20 14:15:00,19.27,19.27,19.24,19.25,53216.0,13.2169,13.2169,13.1963,13.2032,53216.0
2019-02-20 14:20:00,19.24,19.25,19.21,19.23,146120.0,13.1963,13.2032,13.1757,13.1895,146120.0
2019-02-20 14:25:00,19.23,19.26,19.22,19.25,93183.0,13.1895,13.21,13.1826,13.2032,93183.0
2019-02-20 14:30:00,19.25,19.29,19.24,19.28,102894.0,13.2032,13.2306,13.1963,13.2238,102894.0
2019-02-20 14:35:00,19.28,19.29,19.26,19.27,67070.0,13.2238,13.2306,13.21,13.2169,67070.0
2019-02-20 14:40:00,19.27,19.29,19.26,19.27,84419.0,13.2169,13.2306,13.21,13.2169,84419.0
2019-02-20 14:45:00,19.27,19.28,19.26,19.27,53107.0,13.2169,13.2238,13.21,13.2169,53107.0
2019-02-20 14:50:00,19.27,19.28,19.25,19.28,110164.0,13.2169,13.2238,13.2032,13.2238,110164.0
2019-02-20 14:55:00,19.27,19.28,19.26,19.27,52232.0,13.2169,13.2238,13.21,13.2169,52232.0
2019-02-20 15:00:00,19.27,19.28,19.25,19.27,146358.0,13.2169,13.2238,13.2032,13.2169,146358.0
2019-02-20 15:05:00,19.27,19.27,19.25,19.26,69917.0,13.2169,13.2169,13.2032,13.21,69917.0
2019-02-20 15:10:00,19.27,19.28,19.26,19.27,75054.0,13.2169,13.2238,13.21,13.2169,75054.0
2019-02-20 15:15:00,19.26,19.27,19.25,19.27,90756.0,13.21,13.2169,13.2032,13.2169,90756.0
2019-02-20 15:20:00,19.27,19.27,19.24,19.26,100806.0,13.2169,13.2169,13.1963,13.21,100806.0
2019-02-20 15:25:00,19.26,19.26,19.24,19.25,123839.0,13.21,13.21,13.1963,13.2032,123839.0
2019-02-20 15:30:00,19.25,19.26,19.24,19.26,251133.0,13.2032,13.21,13.1963,13.21,251133.0
2019-02-20 15:35:00,19.26,19.27,19.23,19.23,404497.0,13.21,13.2169,13.1895,13.1895,404497.0
2019-02-20 15:40:00,19.23,19.24,19.2,19.21,338988.0,13.1895,13.1963,13.1689,13.1757,338988.0
2019-02-20 15:45:00,19.21,19.22,19.18,19.18,397209.0,13.1757,13.1826,13.1552,13.1552,397209.0
2019-02-20 15:50:00,19.18,19.19,19.15,19.18,423311.0,13.1552,13.162,13.1346,13.1552,423311.0
2019-02-20 15:55:00,19.17,19.18,19.12,19.17,965566.0,13.1483,13.1552,13.114,13.1483,965566.0
2019-02-21 09:30:00,19.15,19.2,19.12,19.13,247134.0,13.1346,13.1689,13.114,13.1209,247134.0
2019-02-21 09:35:00,19.13,19.14,19.08,19.14,200054.0,13.1209,13.1277,13.0866,13.1277,200054.0
2019-02-21 09:40:00,19.13,19.14,19.1,19.12,95652.0,13.1209,13.1277,13.1003,13.114,95652.0
2019-02-21 09:45:00,19.11,19.12,19.09,19.11,253985.0,13.1072,13.114,13.0934,13.1072,253985.0
2019-02-21 09:50:00,19.11,19.14,19.11,19.14,154829.0,13.1072,13.1277,13.1072,13.1277,154829.0
2019-02-21 09:55:00,19.14,19.16,19.13,19.16,158290.0,13.1277,13.1415,13.1209,13.1415,158290.0
2019-02-21 10:00:00,19.15,19.17,19.14,19.17,190144.0,13.1346,13.1483,13.1277,13.1483,190144.0
2019-02-21 10:05:00,19.17,19.18,19.16,19.18,187017.0,13.1483,13.1552,13.1415,13.1552,187017.0
2019-02-21 10:10:00,19.18,19.18,19.16,19.16,307143.0,13.1552,13.1552,13.1415,13.1415,307143.0
2019-02-21 10:15:00,19.17,19.19,19.14,19.14,118570.0,13.1483,13.162,13.1277,13.1277,118570.0
2019-02-21 10:20:00,19.14,19.15,19.12,19.14,138134.0,13.1277,13.1346,13.114,13.1277,138134.0
2019-02-21 10:25:00,19.14,19.15,19.1,19.1,71378.0,13.1277,13.1346,13.1003,13.1003,71378.0
2019-02-21 10:30:00,19.11,19.11,19.06,19.1,182952.0,13.1072,13.1072,13.0729,13.1003,182952.0
2019-02-21 10:35:00,19.1,19.12,19.09,19.12,127057.0,13.1003,13.114,13.0934,13.114,127057.0
2019-02-21 10:40:00,19.12,19.14,19.11,19.13,68540.0,13.114,13.1277,13.1072,13.1209,68540.0
2019-02-21 10:45:00,19.14,19.15,19.11,19.11,99962.0,13.1277,13.1346,13.1072,13.1072,99962.0
2019-02-21 10:50:00,19.11,19.15,19.11,19.15,67170.0,13.1072,13.1346,13.1072,13.1346,67170.0
2019-02-21 10:55:00,19.15,19.23,19.15,19.23,151295.0,13.1346,13.1895,13.1346,13.1895,151295.0
2019-02-21 11:00:00,19.22,19.25,19.2,19.25,179984.0,13.1826,13.2032,13.1689,13.2032,179984.0
2019-02-21 11:05:00,19.25,19.26,19.18,19.19,178120.0,13.2032,13.21,13.1552,13.162,178120.0
2019-02-21 11:10:00,19.19,19.22,19.18,19.21,157675.0,13.162,13.1826,13.1552,13.1757,157675.0
2019-02-21 11:15:00,19.21,19.22,19.19,19.2,122994.0,13.1757,13.1826,13.162,13.1689,122994.0
2019-02-21 11:20:00,19.21,19.22,19.2,19.21,157985.0,13.1757,13.1826,13.1689,13.1757,157985.0
2019-02-21 11:25:00,19.21,19.22,19.2,19.21,64071.0,13.1757,13.1826,13.1689,13.1757,64071.0
2019-02-21 11:30:00,19.2,19.21,19.2,19.21,84331.0,13.1689,13.1757,13.1689,13.1757,84331.0
2019-02-21 11:35:00,19.21,19.22,19.2,19.2,104724.0,13.1757,13.1826,13.1689,13.1689,104724.0
2019-02-21 11:40:00,19.21,19.21,19.19,19.19,68976.0,13.1757,13.1757,13.162,13.162,68976.0
2019-02-21 11:45:00,19.2,19.21,19.17,19.2,129962.0,13.1689,13.1757,13.1483,13.1689,129962.0
2019-02-21 11:50:00,19.2,19.2,19.16,19.18,60801.0,13.1689,13.1689,13.1415,13.1552,60801.0
2019-02-21 11:55:00,19.18,19.19,19.16,19.19,93830.0,13.1552,13.162,13.1415,13.162,93830.0
2019-02-21 12:00:00,19.19,19.2,19.17,19.18,112669.0,13.162,13.1689,13.1483,13.1552,112669.0
2019-02-21 12:05:00,19.17,19.18,19.16,19.16,76737.0,13.1483,13.1552,13.1415,13.1415,76737.0
2019-02-21 12:10:00,19.16,19.17,19.13,19.14,64176.0,13.1415,13.1483,13.1209,13.1277,64176.0
2019-02-21 12:15:00,19.14,19.16,19.13,19.15,75759.0,13.1277,13.1415,13.1209,13.1346,75759.0
2019-02-21 12:20:00,19.16,19.16,19.13,19.16,115027.0,13.1415,13.1415,13.1209,13.1415,115027.0
2019-02-21 12:25:00,19.15,19.16,19.14,19.16,135317.0,13.1346,13.1415,13.1277,13.1415,135317.0
2019-02-21 12:30:00,19.16,19.17,19.15,19.17,58864.0,13.1415,13.1483,13.1346,13.1483,58864.0
2019-02-21 12:35:00,19.17,19.2,19.15,19.19,381744.0,13.1483,13.1689,13.1346,13.162,381744.0
2019-02-21 12:40:00,19.19,19.22,19.19,19.2,132016.0,13.162,13.1826,13.162,13.1689,132016.0
2019-02-21 12:45:00,19.2,19.2,19.18,19.2,90581.0,13.1689,13.1689,13.1552,13.1689,90581.0
2019-02-21 12:50:00,19.19,19.21,19.19,19.2,70788.0,13.162,13.1757,13.162,13.1689,70788.0
2019-02-21 12:55:00,19.2,19.21,19.19,19.19,224230.0,13.1689,13.1757,13.162,13.162,224230.0
2019-02-21 13:00:00,19.19,19.2,19.17,19.19,440470.0,13.162,13.1689,13.1483,13.162,440470.0
2019-02-21 13:05:00,19.19,19.19,19.17,19.18,61348.0,13.162,13.162,13.1483,13.1552,61348.0
2019-02-21 13:10:00,19.18,19.18,19.17,19.18,69050.0,13.1552,13.1552,13.1483,13.1552,69050.0
2019-02-21 13:15:00,19.18,19.18,19.17,19.18,53799.0,13.1552,13.1552,13.1483,13.1552,53799.0
2019-02-21 13:20:00,19.18,19.19,19.17,19.18,173009.0,13.1552,13.162,13.1483,13.1552,173009.0
2019-02-21 13:25:00,19.17,19.18,19.16,19.16,48350.0,13.1483,13.1552,13.1415,13.1415,48350.0
2019-02-21 13:30:00,19.16,19.17,19.14,19.15,78753.0,13.1415,13.1483,13.1277,13.1346,78753.0
2019-02-21 13:35:00,19.16,19.16,19.15,19.16,81000.0,13.1415,13.1415,13.1346,13.1415,81000.0
2019-02-21 13:40:00,19.16,19.17,19.15,19.16,57940.0,13.1415,13.1483,13.1346,13.1415,57940.0
2019-02-21 13:45:00,19.16,19.18,19.16,19.17,77062.0,13.1415,13.1552,13.1415,13.1483,77062.0
2019-02-21 13:50:00,19.17,19.18,19.17,19.18,69295.0,13.1483,13.1552,13.1483,13.1552,69295.0
2019-02-21 13:55:00,19.18,19.2,19.17,19.2,153358.0,13.1552,13.1689,13.1483,13.1689,153358.0
2019-02-21 14:00:00,19.2,19.2,19.19,19.2,64159.0,13.1689,13.1689,13.162,13.1689,64159.0
2019-02-21 14:05:00,19.2,19.2,19.17,19.18,253561.0,13.1689,13.1689,13.1483,13.1552,253561.0
2019-02-21 14:10:00,19.19,19.2,19.18,19.18,63838.0,13.162,13.1689,13.1552,13.1552,63838.0
2019-02-21 14:15:00,19.19,19.19,19.16,19.16,96575.0,13.162,13.162,13.1415,13.1415,96575.0
2019-02-21 14:20:00,19.16,19.18,19.16,19.17,112636.0,13.1415,13.1552,13.1415,13.1483,112636.0
2019-02-21 14:25:00,19.17,19.18,19.16,19.16,100127.0,13.1483,13.1552,13.1415,13.1415,100127.0
2019-02-21 14:30:00,19.17,19.18,19.16,19.17,142424.0,13.1483,13.1552,13.1415,13.1483,142424.0
2019-02-21 14:35:00,19.16,19.16,19.14,19.14,64321.0,13.1415,13.1415,13.1277,13.1277,64321.0
2019-02-21 14:40:00,19.15,19.17,19.15,19.16,129119.0,13.1346,13.1483,13.1346,13.1415,129119.0
2019-02-21 14:45:00,19.16,19.17,19.14,19.15,226024.0,13.1415,13.1483,13.1277,13.1346,226024.0
2019-02-21 14:50:00,19.16,19.16,19.13,19.13,185211.0,13.1415,13.1415,13.1209,13.1209,185211.0
2019-02-21 14:55:00,19.14,19.14,19.12,19.13,80098.0,13.1277,13.1277,13.114,13.1209,80098.0
2019-02-21 15:00:00,19.12,19.13,19.09,19.1,184933.0,13.114,13.1209,13.0934,13.1003,184933.0
2019-02-21 15:05:00,19.09,19.12,19.09,19.11,184126.0,13.0934,13.114,13.0934,13.1072,184126.0
2019-02-21 15:10:00,19.11,19.12,19.09,19.11,731436.0,13.1072,13.114,13.0934,13.1072,731436.0
2019-02-21 15:15:00,19.11,19.12,19.09,19.12,967810.0,13.1072,13.114,13.0934,13.114,967810.0
2019-02-21 15:20:00,19.12,19.14,19.1,19.13,361762.0,13.114,13.1277,13.1003,13.1209,361762.0
2019-02-21 15:25:00,19.13,19.14,19.11,19.11,114441.0,13.1209,13.1277,13.1072,13.1072,114441.0
2019-02-21 15:30:00,19.11,19.14,19.1,19.13,187315.0,13.1072,13.1277,13.1003,13.1209,187315.0
2019-02-21 15:35:00,19.13,19.13,19.11,19.13,152783.0,13.1209,13.1209,13.1072,13.1209,152783.0
2019-02-21 15:40:00,19.13,19.14,19.1,19.12,224393.0,13.1209,13.1277,13.1003,13.114,224393.0
2019-02-21 15:45:00,19.12,19.14,19.11,19.14,404694.0,13.114,13.1277,13.1072,13.1277,404694.0
2019-02-21 15:50:00,19.13,19.15,19.12,19.14,414588.0,13.1209,13.1346,13.114,13.1277,414588.0
2019-02-21 15:55:00,19.14,19.18,19.14,19.18,757539.0,13.1277,13.1552,13.1277,13.1552,757539.0
2019-02-22 09:30:00,19.32,19.33,19.11,19.16,509207.0,13.2512,13.2581,13.1072,13.1415,509207.0
2019-02-22 09:35:00,19.18,19.25,19.16,19.17,317304.0,13.1552,13.2032,13.1415,13.1483,317304.0
2019-02-22 09:40:00,19.18,19.21,19.17,19.21,120807.0,13.1552,13.1757,13.1483,13.1757,120807.0
2019-02-22 09:45:00,19.22,19.27,19.21,19.26,151148.0,13.1826,13.2169,13.1757,13.21,151148.0
2019-02-22 09:50:00,19.25,19.27,19.24,19.26,96501.0,13.2032,13.2169,13.1963,13.21,96501.0
2019-02-22 09:55:00,19.26,19.29,19.26,19.27,109451.0,13.21,13.2306,13.21,13.2169,109451.0
2019-02-22 10:00:00,19.27,19.28,19.25,19.27,80066.0,13.2169,13.2238,13.2032,13.2169,80066.0
2019-02-22 10:05:00,19.27,19.27,19.24,19.25,103143.0,13.2169,13.2169,13.1963,13.2032,103143.0
2019-02-22 10:10:00,19.25,19.27,19.24,19.26,133581.0,13.2032,13.2169,13.1963,13.21,133581.0
2019-02-22 10:15:00,19.25,19.3,19.25,19.28,80612.0,13.2032,13.2375,13.2032,13.2238,80612.0
2019-02-22 10:20:00,19.28,19.29,19.27,19.29,73784.0,13.2238,13.2306,13.2169,13.2306,73784.0
2019-02-22 10:25:00,19.28,19.31,19.27,19.28,111079.0,13.2238,13.2443,13.2169,13.2238,111079.0
2019-02-22 10:30:00,19.29,19.3,19.27,19.29,94715.0,13.2306,13.2375,13.2169,13.2306,94715.0
2019-02-22 10:35:00,19.29,19.3,19.27,19.29,84915.0,13.2306,13.2375,13.2169,13.2306,84915.0
2019-02-22 10:40:00,19.29,19.3,19.27,19.28,93364.0,13.2306,13.2375,13.2169,13.2238,93364.0
2019-02-22 10:45:00,19.28,19.31,19.27,19.3,215230.0,13.2238,13.2443,13.2169,13.2375,215230.0
2019-02-22 10:50:00,19.3,19.35,19.3,19.35,468465.0,13.2375,13.2718,13.2375,13.2718,468465.0
2019-02-22 10:55:00,19.35,19.42,19.34,19.41,495459.0,13.2718,13.3198,13.2649,13.3129,495459.0
2019-02-22 11:00:00,19.41,19.42,19.39,19.4,258616.0,13.3129,13.3198,13.2992,13.3061,258616.0
2019-02-22 11:05:00,19.4,19.41,19.39,19.41,166331.0,13.3061,13.3129,13.2992,13.3129,166331.0
2019-02-22 11:10:00,19.4,19.41,19.39,19.39,97600.0,13.3061,13.3129,13.2992,13.2992,97600.0
2019-02-22 11:15:00,19.39,19.45,19.39,19.41,303495.0,13.2992,13.3404,13.2992,13.3129,303495.0
2019-02-22 11:20:00,19.42,19.43,19.37,19.43,366590.0,13.3198,13.3266,13.2855,13.3266,366590.0
2019-02-22 11:25:00,19.43,19.43,19.4,19.41,84527.0,13.3266,13.3266,13.3061,13.3129,84527.0
2019-02-22 11:30:00,19.4,19.42,19.4,19.42,110011.0,13.3061,13.3198,13.3061,13.3198,110011.0
2019-02-22 11:35:00,19.42,19.44,19.41,19.44,93514.0,13.3198,13.3335,13.3129,13.3335,93514.0
2019-02-22 11:40:00,19.44,19.44,19.41,19.42,85037.0,13.3335,13.3335,13.3129,13.3198,85037.0
2019-02-22 11:45:00,19.42,19.44,19.41,19.42,134038.0,13.3198,13.3335,13.3129,13.3198,134038.0
2019-02-22 11:50:00,19.42,19.42,19.4,19.41,125848.0,13.3198,13.3198,13.3061,13.3129,125848.0
2019-02-22 11:55:00,19.41,19.45,19.4,19.45,144476.0,13.3129,13.3404,13.3061,13.3404,144476.0
2019-02-22 12:00:00,19.45,19.45,19.43,19.45,590005.0,13.3404,13.3404,13.3266,13.3404,590005.0
2019-02-22 12:05:00,19.44,19.47,19.4,19.42,305097.0,13.3335,13.3541,13.3061,13.3198,305097.0
2019-02-22 12:10:00,19.42,19.42,19.38,19.39,70386.0,13.3198,13.3198,13.2923,13.2992,70386.0
2019-02-22 12:15:00,19.39,19.4,19.35,19.37,125083.0,13.2992,13.3061,13.2718,13.2855,125083.0
2019-02-22 12:20:00,19.37,19.4,19.36,19.39,91929.0,13.2855,13.3061,13.2786,13.2992,91929.0
2019-02-22 12:25:00,19.4,19.4,19.39,19.39,26184.0,13.3061,13.3061,13.2992,13.2992,26184.0
2019-02-22 12:30:00,19.39,19.4,19.38,19.39,52721.0,13.2992,13.3061,13.2923,13.2992,52721.0
2019-02-22 12:35:00,19.39,19.41,19.38,19.41,41387.0,13.2992,13.3129,13.2923,13.3129,41387.0
2019-02-22 12:40:00,19.41,19.41,19.38,19.38,84330.0,13.3129,13.3129,13.2923,13.2923,84330.0
2019-02-22 12:45:00,19.39,19.4,19.37,19.39,128034.0,13.2992,13.3061,13.2855,13.2992,128034.0
2019-02-22 12:50:00,19.38,19.39,19.36,19.37,55472.0,13.2923,13.2992,13.2786,13.2855,55472.0
2019-02-22 12:55:00,19.37,19.38,19.36,19.37,118883.0,13.2855,13.2923,13.2786,13.2855,118883.0
2019-02-22 13:00:00,19.36,19.37,19.35,19.36,35369.0,13.2786,13.2855,13.2718,13.2786,35369.0
2019-02-22 13:05:00,19.35,19.38,19.33,19.35,305573.0,13.2718,13.2923,13.2581,13.2718,305573.0
2019-02-22 13:10:00,19.35,19.37,19.34,19.35,59171.0,13.2718,13.2855,13.2649,13.2718,59171.0
2019-02-22 13:15:00,19.35,19.36,19.34,19.35,48815.0,13.2718,13.2786,13.2649,13.2718,48815.0
2019-02-22 13:20:00,19.36,19.36,19.33,19.34,50340.0,13.2786,13.2786,13.2581,13.2649,50340.0
2019-02-22 13:25:00,19.34,19.34,19.33,19.34,27797.0,13.2649,13.2649,13.2581,13.2649,27797.0
2019-02-22 13:30:00,19.34,19.36,19.33,19.36,64637.0,13.2649,13.2786,13.2581,13.2786,64637.0
2019-02-22 13:35:00,19.36,19.37,19.35,19.35,99050.0,13.2786,13.2855,13.2718,13.2718,99050.0
2019-02-22 13:40:00,19.35,19.36,19.32,19.34,111936.0,13.2718,13.2786,13.2512,13.2649,111936.0
2019-02-22 13:45:00,19.34,19.35,19.33,19.34,49575.0,13.2649,13.2718,13.2581,13.2649,49575.0
2019-02-22 13:50:00,19.34,19.35,19.33,19.34,72467.0,13.2649,13.2718,13.2581,13.2649,72467.0
2019-02-22 13:55:00,19.34,19.35,19.33,19.35,95751.0,13.2649,13.2718,13.2581,13.2718,95751.0
2019-02-22 14:00:00,19.35,19.35,19.34,19.35,54319.0,13.2718,13.2718,13.2649,13.2718,54319.0
2019-02-22 14:05:00,19.35,19.35,19.33,19.35,115823.0,13.2718,13.2718,13.2581,13.2718,115823.0
2019-02-22 14:10:00,19.35,19.38,19.34,19.37,152237.0,13.2718,13.2923,13.2649,13.2855,152237.0
2019-02-22 14:15:00,19.37,19.37,19.35,19.36,67546.0,13.2855,13.2855,13.2718,13.2786,67546.0
2019-02-22 14:20:00,19.36,19.37,19.35,19.37,35479.0,13.2786,13.2855,13.2718,13.2855,35479.0
2019-02-22 14:25:00,19.36,19.37,19.36,19.36,47293.0,13.2786,13.2855,13.2786,13.2786,47293.0
2019-02-22 14:30:00,19.36,19.37,19.36,19.37,55776.0,13.2786,13.2855,13.2786,13.2855,55776.0
2019-02-22 14:35:00,19.37,19.37,19.33,19.34,180359.0,13.2855,13.2855,13.2581,13.2649,180359.0
2019-02-22 14:40:00,19.33,19.35,19.31,19.33,165354.0,13.2581,13.2718,13.2443,13.2581,165354.0
2019-02-22 14:45:00,19.34,19.34,19.32,19.33,183939.0,13.2649,13.2649,13.2512,13.2581,183939.0
2019-02-22 14:50:00,19.34,19.35,19.32,19.34,232540.0,13.2649,13.2718,13.2512,13.2649,232540.0
2019-02-22 14:55:00,19.34,19.34,19.31,19.31,166720.0,13.2649,13.2649,13.2443,13.2443,166720.0
2019-02-22 15:00:00,19.31,19.32,19.3,19.32,114203.0,13.2443,13.2512,13.2375,13.2512,114203.0
2019-02-22 15:05:00,19.32,19.33,19.3,19.3,179421.0,13.2512,13.2581,13.2375,13.2375,179421.0
2019-02-22 15:10:00,19.3,19.32,19.29,19.32,132804.0,13.2375,13.2512,13.2306,13.2512,132804.0
2019-02-22 15:15:00,19.31,19.33,19.3,19.33,77937.0,13.2443,13.2581,13.2375,13.2581,77937.0
2019-02-22 15:20:00,19.33,19.34,19.32,19.32,134362.0,13.2581,13.2649,13.2512,13.2512,134362.0
2019-02-22 15:25:00,19.33,19.35,19.32,19.34,122793.0,13.2581,13.2718,13.2512,13.2649,122793.0
2019-02-22 15:30:00,19.35,19.35,19.33,19.34,147452.0,13.2718,13.2718,13.2581,13.2649,147452.0
2019-02-22 15:35:00,19.33,19.34,19.31,19.32,148700.0,13.2581,13.2649,13.2443,13.2512,148700.0
2019-02-22 15:40:00,19.32,19.33,19.31,19.33,204223.0,13.2512,13.2581,13.2443,13.2581,204223.0
2019-02-22 15:45:00,19.32,19.34,19.3,19.3,366210.0,13.2512,13.2649,13.2375,13.2375,366210.0
2019-02-22 15:50:00,19.31,19.31,19.29,19.29,329534.0,13.2443,13.2443,13.2306,13.2306,329534.0
2019-02-22 15:55:00,19.3,19.33,19.28,19.32,705976.0,13.2375,13.2581,13.2238,13.2512,705976.0
2019-02-25 09:30:00,19.29,19.36,19.26,19.26,545623.0,13.2306,13.2786,13.21,13.21,545623.0
2019-02-25 09:35:00,19.26,19.29,19.22,19.26,310663.0,13.21,13.2306,13.1826,13.21,310663.0
2019-02-25 09:40:00,19.27,19.27,19.2,19.21,224292.0,13.2169,13.2169,13.1689,13.1757,224292.0
2019-02-25 09:45:00,19.22,19.25,19.21,19.22,238125.0,13.1826,13.2032,13.1757,13.1826,238125.0
2019-02-25 09:50:00,19.23,19.23,19.22,19.23,203460.0,13.1895,13.1895,13.1826,13.1895,203460.0
2019-02-25 09:55:00,19.22,19.29,19.21,19.29,173995.0,13.1826,13.2306,13.1757,13.2306,173995.0
2019-02-25 10:00:00,19.29,19.3,19.27,19.28,89179.0,13.2306,13.2375,13.2169,13.2238,89179.0
2019-02-25 10:05:00,19.28,19.32,19.27,19.32,123671.0,13.2238,13.2512,13.2169,13.2512,123671.0
2019-02-25 10:10:00,19.32,19.33,19.3,19.32,231326.0,13.2512,13.2581,13.2375,13.2512,231326.0
2019-02-25 10:15:00,19.32,19.32,19.28,19.3,74215.0,13.2512,13.2512,13.2238,13.2375,74215.0
2019-02-25 10:20:00,19.3,19.32,19.29,19.31,89773.0,13.2375,13.2512,13.2306,13.2443,89773.0
2019-02-25 10:25:00,19.32,19.32,19.3,19.3,147461.0,13.2512,13.2512,13.2375,13.2375,147461.0
2019-02-25 10:30:00,19.31,19.31,19.3,19.3,49652.0,13.2443,13.2443,13.2375,13.2375,49652.0
2019-02-25 10:35:00,19.3,19.32,19.3,19.32,242682.0,13.2375,13.2512,13.2375,13.2512,242682.0
2019-02-25 10:40:00,19.32,19.35,19.31,19.34,113461.0,13.2512,13.2718,13.2443,13.2649,113461.0
2019-02-25 10:45:00,19.33,19.36,19.28,19.28,275443.0,13.2581,13.2786,13.2238,13.2238,275443.0
2019-02-25 10:50:00,19.29,19.3,19.27,19.3,94466.0,13.2306,13.2375,13.2169,13.2375,94466.0
2019-02-25 10:55:00,19.3,19.34,19.29,19.34,87458.0,13.2375,13.2649,13.2306,13.2649,87458.0
2019-02-25 11:00:00,19.34,19.36,19.32,19.34,226736.0,13.2649,13.2786,13.2512,13.2649,226736.0
2019-02-25 11:05:00,19.34,19.35,19.31,19.32,95576.0,13.2649,13.2718,13.2443,13.2512,95576.0
2019-02-25 11:10:00,19.31,19.32,19.23,19.23,285116.0,13.2443,13.2512,13.1895,13.1895,285116.0
2019-02-25 11:15:00,19.23,19.24,19.2,19.21,273211.0,13.1895,13.1963,13.1689,13.1757,273211.0
2019-02-25 11:20:00,19.21,19.25,19.21,19.24,242381.0,13.1757,13.2032,13.1757,13.1963,242381.0
2019-02-25 11:25:00,19.25,19.25,19.22,19.23,78388.0,13.2032,13.2032,13.1826,13.1895,78388.0
2019-02-25 11:30:00,19.23,19.23,19.2,19.2,93765.0,13.1895,13.1895,13.1689,13.1689,93765.0
2019-02-25 11:35:00,19.2,19.23,19.19,19.21,128721.0,13.1689,13.1895,13.162,13.1757,128721.0
2019-02-25 11:40:00,19.21,19.23,19.2,19.2,113901.0,13.1757,13.1895,13.1689,13.1689,113901.0
2019-02-25 11:45:00,19.21,19.22,19.2,19.21,52531.0,13.1757,13.1826,13.1689,13.1757,52531.0
2019-02-25 11:50:00,19.21,19.22,19.2,19.21,85437.0,13.1757,13.1826,13.1689,13.1757,85437.0
2019-02-25 11:55:00,19.21,19.22,19.2,19.21,126427.0,13.1757,13.1826,13.1689,13.1757,126427.0
2019-02-25 12:00:00,19.2,19.23,19.2,19.23,58252.0,13.1689,13.1895,13.1689,13.1895,58252.0
2019-02-25 12:05:00,19.23,19.26,19.22,19.26,104426.0,13.1895,13.21,13.1826,13.21,104426.0
2019-02-25 12:10:00,19.26,19.3,19.25,19.28,127559.0,13.21,13.2375,13.2032,13.2238,127559.0
2019-02-25 12:15:00,19.29,19.3,19.28,19.3,60673.0,13.2306,13.2375,13.2238,13.2375,60673.0
2019-02-25 12:20:00,19.3,19.3,19.28,19.29,93639.0,13.2375,13.2375,13.2238,13.2306,93639.0
2019-02-25 12:25:00,19.29,19.3,19.27,19.3,85775.0,13.2306,13.2375,13.2169,13.2375,85775.0
2019-02-25 12:30:00,19.3,19.3,19.29,19.3,42212.0,13.2375,13.2375,13.2306,13.2375,42212.0
2019-02-25 12:35:00,19.3,19.3,19.27,19.27,135426.0,13.2375,13.2375,13.2169,13.2169,135426.0
2019-02-25 12:40:00,19.27,19.3,19.26,19.29,84913.0,13.2169,13.2375,13.21,13.2306,84913.0
2019-02-25 12:45:00,19.28,19.29,19.26,19.26,136208.0,13.2238,13.2306,13.21,13.21,136208.0
2019-02-25 12:50:00,19.26,19.27,19.25,19.25,96186.0,13.21,13.2169,13.2032,13.2032,96186.0
2019-02-25 12:55:00,19.25,19.26,19.21,19.23,203975.0,13.2032,13.21,13.1757,13.1895,203975.0
2019-02-25 13:00:00,19.23,19.26,19.22,19.26,139745.0,13.1895,13.21,13.1826,13.21,139745.0
2019-02-25 13:05:00,19.26,19.29,19.25,19.29,87595.0,13.21,13.2306,13.2032,13.2306,87595.0
2019-02-25 13:10:00,19.29,19.3,19.27,19.27,204602.0,13.2306,13.2375,13.2169,13.2169,204602.0
2019-02-25 13:15:00,19.28,19.31,19.27,19.31,240137.0,13.2238,13.2443,13.2169,13.2443,240137.0
2019-02-25 13:20:00,19.31,19.33,19.3,19.3,124575.0,13.2443,13.2581,13.2375,13.2375,124575.0
2019-02-25 13:25:00,19.3,19.31,19.29,19.29,42362.0,13.2375,13.2443,13.2306,13.2306,42362.0
2019-02-25 13:30:00,19.29,19.3,19.29,19.3,48176.0,13.2306,13.2375,13.2306,13.2375,48176.0
2019-02-25 13:35:00,19.3,19.3,19.29,19.29,60358.0,13.2375,13.2375,13.2306,13.2306,60358.0
2019-02-25 13:40:00,19.3,19.31,19.29,19.3,150137.0,13.2375,13.2443,13.2306,13.2375,150137.0
2019-02-25 13:45:00,19.3,19.3,19.29,19.29,44628.0,13.2375,13.2375,13.2306,13.2306,44628.0
2019-02-25 13:50:00,19.3,19.34,19.29,19.33,156789.0,13.2375,13.2649,13.2306,13.2581,156789.0
2019-02-25 13:55:00,19.33,19.36,19.32,19.35,246492.0,13.2581,13.2786,13.2512,13.2718,246492.0
2019-02-25 14:00:00,19.35,19.36,19.34,19.35,59796.0,13.2718,13.2786,13.2649,13.2718,59796.0
2019-02-25 14:05:00,19.35,19.36,19.34,19.35,174615.0,13.2718,13.2786,13.2649,13.2718,174615.0
2019-02-25 14:10:00,19.35,19.36,19.34,19.35,149441.0,13.2718,13.2786,13.2649,13.2718,149441.0
2019-02-25 14:15:00,19.36,19.38,19.34,19.37,95235.0,13.2786,13.2923,13.2649,13.2855,95235.0
2019-02-25 14:20:00,19.37,19.38,19.36,19.36,74899.0,13.2855,13.2923,13.2786,13.2786,74899.0
2019-02-25 14:25:00,19.36,19.39,19.36,19.39,103273.0,13.2786,13.2992,13.2786,13.2992,103273.0
2019-02-25 14:30:00,19.39,19.39,19.38,19.39,51872.0,13.2992,13.2992,13.2923,13.2992,51872.0
2019-02-25 14:35:00,19.38,19.4,19.38,19.39,117139.0,13.2923,13.3061,13.2923,13.2992,117139.0
2019-02-25 14:40:00,19.38,19.4,19.38,19.4,72987.0,13.2923,13.3061,13.2923,13.3061,72987.0
2019-02-25 14:45:00,19.4,19.42,19.4,19.42,138407.0,13.3061,13.3198,13.3061,13.3198,138407.0
2019-02-25 14:50:00,19.42,19.42,19.4,19.42,135954.0,13.3198,13.3198,13.3061,13.3198,135954.0
2019-02-25 14:55:00,19.41,19.44,19.41,19.43,208793.0,13.3129,13.3335,13.3129,13.3266,208793.0
2019-02-25 15:00:00,19.42,19.43,19.39,19.39,134227.0,13.3198,13.3266,13.2992,13.2992,134227.0
2019-02-25 15:05:00,19.39,19.4,19.38,19.4,110030.0,13.2992,13.3061,13.2923,13.3061,110030.0
2019-02-25 15:10:00,19.4,19.4,19.36,19.36,225344.0,13.3061,13.3061,13.2786,13.2786,225344.0
2019-02-25 15:15:00,19.36,19.39,19.36,19.37,206100.0,13.2786,13.2992,13.2786,13.2855,206100.0
2019-02-25 15:20:00,19.38,19.38,19.3,19.32,278674.0,13.2923,13.2923,13.2375,13.2512,278674.0
2019-02-25 15:25:00,19.32,19.33,19.29,19.3,157251.0,13.2512,13.2581,13.2306,13.2375,157251.0
2019-02-25 15:30:00,19.3,19.32,19.29,19.31,301669.0,13.2375,13.2512,13.2306,13.2443,301669.0
2019-02-25 15:35:00,19.3,19.32,19.29,19.3,227717.0,13.2375,13.2512,13.2306,13.2375,227717.0
2019-02-25 15:40:00,19.3,19.32,19.29,19.32,504491.0,13.2375,13.2512,13.2306,13.2512,504491.0
2019-02-25 15:45:00,19.32,19.32,19.29,19.29,353647.0,13.2512,13.2512,13.2306,13.2306,353647.0
2019-02-25 15:50:00,19.29,19.3,19.29,19.3,278330.0,13.2306,13.2375,13.2306,13.2375,278330.0
2019-02-25 15:55:00,19.3,19.31,19.28,19.29,1204406.0,13.2375,13.2443,13.2238,13.2306,1204406.0
2019-02-26 09:30:00,19.3,19.32,19.25,19.25,257747.0,13.2375,13.2512,13.2032,13.2032,257747.0
2019-02-26 09:35:00,19.25,19.31,19.25,19.28,283106.0,13.2032,13.2443,13.2032,13.2238,283106.0
2019-02-26 09:40:00,19.29,19.29,19.22,19.26,168490.0,13.2306,13.2306,13.1826,13.21,168490.0
2019-02-26 09:45:00,19.26,19.28,19.23,19.27,200000.0,13.21,13.2238,13.1895,13.2169,200000.0
2019-02-26 09:50:00,19.26,19.34,19.26,19.29,183033.0,13.21,13.2649,13.21,13.2306,183033.0
2019-02-26 09:55:00,19.29,19.32,19.28,19.32,345139.0,13.2306,13.2512,13.2238,13.2512,345139.0
2019-02-26 10:00:00,19.31,19.38,19.3,19.36,342593.0,13.2443,13.2923,13.2375,13.2786,342593.0
2019-02-26 10:05:00,19.35,19.37,19.32,19.34,577396.0,13.2718,13.2855,13.2512,13.2649,577396.0
2019-02-26 10:10:00,19.33,19.35,19.32,19.34,122313.0,13.2581,13.2718,13.2512,13.2649,122313.0
2019-02-26 10:15:00,19.34,19.37,19.33,19.35,318662.0,13.2649,13.2855,13.2581,13.2718,318662.0
2019-02-26 10:20:00,19.35,19.36,19.33,19.33,242776.0,13.2718,13.2786,13.2581,13.2581,242776.0
2019-02-26 10:25:00,19.34,19.35,19.33,19.33,79360.0,13.2649,13.2718,13.2581,13.2581,79360.0
2019-02-26 10:30:00,19.34,19.35,19.33,19.35,109558.0,13.2649,13.2718,13.2581,13.2718,109558.0
2019-02-26 10:35:00,19.34,19.36,19.33,19.35,183178.0,13.2649,13.2786,13.2581,13.2718,183178.0
2019-02-26 10:40:00,19.35,19.37,19.34,19.36,119688.0,13.2718,13.2855,13.2649,13.2786,119688.0
2019-02-26 10:45:00,19.36,19.38,19.35,19.36,127127.0,13.2786,13.2923,13.2718,13.2786,127127.0
2019-02-26 10:50:00,19.37,19.37,19.34,19.35,109012.0,13.2855,13.2855,13.2649,13.2718,109012.0
2019-02-26 10:55:00,19.35,19.35,19.32,19.32,62185.0,13.2718,13.2718,13.2512,13.2512,62185.0
2019-02-26 11:00:00,19.32,19.37,19.32,19.36,387907.0,13.2512,13.2855,13.2512,13.2786,387907.0
2019-02-26 11:05:00,19.35,19.4,19.35,19.4,90985.0,13.2718,13.3061,13.2718,13.3061,90985.0
2019-02-26 11:10:00,19.4,19.42,19.38,19.41,124588.0,13.3061,13.3198,13.2923,13.3129,124588.0
2019-02-26 11:15:00,19.41,19.44,19.41,19.42,93496.0,13.3129,13.3335,13.3129,13.3198,93496.0
2019-02-26 11:20:00,19.43,19.43,19.38,19.38,227926.0,13.3266,13.3266,13.2923,13.2923,227926.0
2019-02-26 11:25:00,19.38,19.4,19.37,19.39,69862.0,13.2923,13.3061,13.2855,13.2992,69862.0
2019-02-26 11:30:00,19.39,19.43,19.38,19.42,205624.0,13.2992,13.3266,13.2923,13.3198,205624.0
2019-02-26 11:35:00,19.42,19.42,19.37,19.37,83224.0,13.3198,13.3198,13.2855,13.2855,83224.0
2019-02-26 11:40:00,19.37,19.38,19.37,19.38,29101.0,13.2855,13.2923,13.2855,13.2923,29101.0
2019-02-26 11:45:00,19.38,19.42,19.37,19.4,106871.0,13.2923,13.3198,13.2855,13.3061,106871.0
2019-02-26 11:50:00,19.41,19.41,19.39,19.41,73856.0,13.3129,13.3129,13.2992,13.3129,73856.0
2019-02-26 11:55:00,19.41,19.41,19.4,19.4,82358.0,13.3129,13.3129,13.3061,13.3061,82358.0
2019-02-26 12:00:00,19.4,19.41,19.39,19.41,141428.0,13.3061,13.3129,13.2992,13.3129,141428.0
2019-02-26 12:05:00,19.41,19.41,19.4,19.41,108458.0,13.3129,13.3129,13.3061,13.3129,108458.0
2019-02-26 12:10:00,19.41,19.41,19.4,19.4,39791.0,13.3129,13.3129,13.3061,13.3061,39791.0
2019-02-26 12:15:00,19.41,19.41,19.4,19.41,26487.0,13.3129,13.3129,13.3061,13.3129,26487.0
2019-02-26 12:20:00,19.41,19.41,19.39,19.41,137355.0,13.3129,13.3129,13.2992,13.3129,137355.0
2019-02-26 12:25:00,19.41,19.42,19.4,19.41,54680.0,13.3129,13.3198,13.3061,13.3129,54680.0
2019-02-26 12:30:00,19.42,19.42,19.36,19.39,241512.0,13.3198,13.3198,13.2786,13.2992,241512.0
2019-02-26 12:35:00,19.4,19.41,19.39,19.4,84995.0,13.3061,13.3129,13.2992,13.3061,84995.0
2019-02-26 12:40:00,19.4,19.41,19.39,19.41,62658.0,13.3061,13.3129,13.2992,13.3129,62658.0
2019-02-26 12:45:00,19.4,19.41,19.39,19.39,91301.0,13.3061,13.3129,13.2992,13.2992,91301.0
2019-02-26 12:50:00,19.39,19.41,19.39,19.41,163154.0,13.2992,13.3129,13.2992,13.3129,163154.0
2019-02-26 12:55:00,19.41,19.41,19.4,19.41,78841.0,13.3129,13.3129,13.3061,13.3129,78841.0
2019-02-26 13:00:00,19.41,19.42,19.4,19.42,43251.0,13.3129,13.3198,13.3061,13.3198,43251.0
2019-02-26 13:05:00,19.42,19.42,19.41,19.41,59970.0,13.3198,13.3198,13.3129,13.3129,59970.0
2019-02-26 13:10:00,19.42,19.44,19.41,19.44,92582.0,13.3198,13.3335,13.3129,13.3335,92582.0
2019-02-26 13:15:00,19.44,19.44,19.43,19.44,154544.0,13.3335,13.3335,13.3266,13.3335,154544.0
2019-02-26 13:20:00,19.44,19.44,19.39,19.41,586778.0,13.3335,13.3335,13.2992,13.3129,586778.0
2019-02-26 13:25:00,19.4,19.4,19.37,19.38,500694.0,13.3061,13.3061,13.2855,13.2923,500694.0
2019-02-26 13:30:00,19.38,19.39,19.33,19.35,329635.0,13.2923,13.2992,13.2581,13.2718,329635.0
2019-02-26 13:35:00,19.36,19.36,19.33,19.34,100117.0,13.2786,13.2786,13.2581,13.2649,100117.0
2019-02-26 13:40:00,19.34,19.34,19.31,19.31,90438.0,13.2649,13.2649,13.2443,13.2443,90438.0
2019-02-26 13:45:00,19.31,19.33,19.31,19.32,74027.0,13.2443,13.2581,13.2443,13.2512,74027.0
2019-02-26 13:50:00,19.33,19.33,19.3,19.3,71693.0,13.2581,13.2581,13.2375,13.2375,71693.0
2019-02-26 13:55:00,19.31,19.31,19.3,19.3,39158.0,13.2443,13.2443,13.2375,13.2375,39158.0
2019-02-26 14:00:00,19.3,19.35,19.3,19.34,198938.0,13.2375,13.2718,13.2375,13.2649,198938.0
2019-02-26 14:05:00,19.33,19.34,19.28,19.3,265166.0,13.2581,13.2649,13.2238,13.2375,265166.0
2019-02-26 14:10:00,19.29,19.3,19.28,19.29,105793.0,13.2306,13.2375,13.2238,13.2306,105793.0
2019-02-26 14:15:00,19.29,19.29,19.24,19.25,442699.0,13.2306,13.2306,13.1963,13.2032,442699.0
2019-02-26 14:20:00,19.26,19.26,19.21,19.23,162037.0,13.21,13.21,13.1757,13.1895,162037.0
2019-02-26 14:25:00,19.23,19.26,19.22,19.26,84240.0,13.1895,13.21,13.1826,13.21,84240.0
2019-02-26 14:30:00,19.26,19.26,19.22,19.22,121086.0,13.21,13.21,13.1826,13.1826,121086.0
2019-02-26 14:35:00,19.23,19.26,19.22,19.26,127862.0,13.1895,13.21,13.1826,13.21,127862.0
2019-02-26 14:40:00,19.26,19.27,19.25,19.26,55177.0,13.21,13.2169,13.2032,13.21,55177.0
2019-02-26 14:45:00,19.26,19.26,19.25,19.25,36156.0,13.21,13.21,13.2032,13.2032,36156.0
2019-02-26 14:50:00,19.25,19.27,19.24,19.25,140864.0,13.2032,13.2169,13.1963,13.2032,140864.0
2019-02-26 14:55:00,19.26,19.26,19.23,19.26,80682.0,13.21,13.21,13.1895,13.21,80682.0
2019-02-26 15:00:00,19.26,19.28,19.25,19.28,86059.0,13.21,13.2238,13.2032,13.2238,86059.0
2019-02-26 15:05:00,19.28,19.28,19.26,19.26,83017.0,13.2238,13.2238,13.21,13.21,83017.0
2019-02-26 15:10:00,19.26,19.27,19.25,19.26,44126.0,13.21,13.2169,13.2032,13.21,44126.0
2019-02-26 15:15:00,19.26,19.27,19.22,19.25,391874.0,13.21,13.2169,13.1826,13.2032,391874.0
2019-02-26 15:20:00,19.25,19.25,19.24,19.24,38970.0,13.2032,13.2032,13.1963,13.1963,38970.0
2019-02-26 15:25:00,19.25,19.25,19.22,19.22,97991.0,13.2032,13.2032,13.1826,13.1826,97991.0
2019-02-26 15:30:00,19.22,19.24,19.22,19.23,156476.0,13.1826,13.1963,13.1826,13.1895,156476.0
2019-02-26 15:35:00,19.23,19.24,19.21,19.22,137952.0,13.1895,13.1963,13.1757,13.1826,137952.0
2019-02-26 15:40:00,19.21,19.23,19.2,19.2,144684.0,13.1757,13.1895,13.1689,13.1689,144684.0
2019-02-26 15:45:00,19.21,19.21,19.19,19.2,161962.0,13.1757,13.1757,13.162,13.1689,161962.0
2019-02-26 15:50:00,19.2,19.21,19.2,19.21,143831.0,13.1689,13.1757,13.1689,13.1757,143831.0
2019-02-26 15:55:00,19.21,19.22,19.2,19.22,727413.0,13.1757,13.1826,13.1689,13.1826,727413.0
2019-02-27 09:30:00,19.31,19.34,19.08,19.12,531182.0,13.2443,13.2649,13.0866,13.114,531182.0
2019-02-27 09:35:00,19.11,19.13,19.05,19.06,266881.0,13.1072,13.1209,13.066,13.0729,266881.0
2019-02-27 09:40:00,19.07,19.16,19.06,19.14,240474.0,13.0797,13.1415,13.0729,13.1277,240474.0
2019-02-27 09:45:00,19.13,19.15,19.1,19.1,120774.0,13.1209,13.1346,13.1003,13.1003,120774.0
2019-02-27 09:50:00,19.1,19.11,19.05,19.06,114356.0,13.1003,13.1072,13.066,13.0729,114356.0
2019-02-27 09:55:00,19.05,19.15,19.04,19.14,152315.0,13.066,13.1346,13.0591,13.1277,152315.0
2019-02-27 10:00:00,19.13,19.16,19.11,19.12,120336.0,13.1209,13.1415,13.1072,13.114,120336.0
2019-02-27 10:05:00,19.12,19.12,19.08,19.11,144592.0,13.114,13.114,13.0866,13.1072,144592.0
2019-02-27 10:10:00,19.1,19.1,18.97,19.02,393166.0,13.1003,13.1003,13.0111,13.0454,393166.0
2019-02-27 10:15:00,19.02,19.05,19.0,19.03,112453.0,13.0454,13.066,13.0317,13.0523,112453.0
2019-02-27 10:20:00,19.03,19.06,19.01,19.04,147292.0,13.0523,13.0729,13.0386,13.0591,147292.0
2019-02-27 10:25:00,19.03,19.06,19.02,19.06,140962.0,13.0523,13.0729,13.0454,13.0729,140962.0
2019-02-27 10:30:00,19.06,19.14,19.06,19.12,140578.0,13.0729,13.1277,13.0729,13.114,140578.0
2019-02-27 10:35:00,19.12,19.19,19.1,19.18,109478.0,13.114,13.162,13.1003,13.1552,109478.0
2019-02-27 10:40:00,19.18,19.2,19.16,19.2,50827.0,13.1552,13.1689,13.1415,13.1689,50827.0
2019-02-27 10:45:00,19.2,19.2,19.17,19.2,86967.0,13.1689,13.1689,13.1483,13.1689,86967.0
2019-02-27 10:50:00,19.19,19.19,19.16,19.18,168720.0,13.162,13.162,13.1415,13.1552,168720.0
2019-02-27 10:55:00,19.18,19.19,19.15,19.18,139203.0,13.1552,13.162,13.1346,13.1552,139203.0
2019-02-27 11:00:00,19.17,19.21,19.17,19.2,109192.0,13.1483,13.1757,13.1483,13.1689,109192.0
2019-02-27 11:05:00,19.21,19.24,19.19,19.23,77545.0,13.1757,13.1963,13.162,13.1895,77545.0
2019-02-27 11:10:00,19.23,19.25,19.22,19.23,72331.0,13.1895,13.2032,13.1826,13.1895,72331.0
2019-02-27 11:15:00,19.23,19.24,19.21,19.21,72506.0,13.1895,13.1963,13.1757,13.1757,72506.0
2019-02-27 11:20:00,19.21,19.24,19.21,19.22,65107.0,13.1757,13.1963,13.1757,13.1826,65107.0
2019-02-27 11:25:00,19.23,19.24,19.21,19.21,43381.0,13.1895,13.1963,13.1757,13.1757,43381.0
2019-02-27 11:30:00,19.21,19.23,19.19,19.2,62105.0,13.1757,13.1895,13.162,13.1689,62105.0
2019-02-27 11:35:00,19.2,19.23,19.2,19.22,74408.0,13.1689,13.1895,13.1689,13.1826,74408.0
2019-02-27 11:40:00,19.22,19.24,19.22,19.23,40759.0,13.1826,13.1963,13.1826,13.1895,40759.0
2019-02-27 11:45:00,19.22,19.25,19.22,19.24,55860.0,13.1826,13.2032,13.1826,13.1963,55860.0
2019-02-27 11:50:00,19.24,19.26,19.24,19.25,34267.0,13.1963,13.21,13.1963,13.2032,34267.0
2019-02-27 11:55:00,19.25,19.27,19.24,19.27,66825.0,13.2032,13.2169,13.1963,13.2169,66825.0
2019-02-27 12:00:00,19.27,19.29,19.26,19.29,88158.0,13.2169,13.2306,13.21,13.2306,88158.0
2019-02-27 12:05:00,19.29,19.29,19.26,19.26,81393.0,13.2306,13.2306,13.21,13.21,81393.0
2019-02-27 12:10:00,19.27,19.27,19.25,19.26,58972.0,13.2169,13.2169,13.2032,13.21,58972.0
2019-02-27 12:15:00,19.26,19.27,19.25,19.26,53790.0,13.21,13.2169,13.2032,13.21,53790.0
2019-02-27 12:20:00,19.26,19.27,19.25,19.26,41406.0,13.21,13.2169,13.2032,13.21,41406.0
2019-02-27 12:25:00,19.26,19.27,19.26,19.26,21931.0,13.21,13.2169,13.21,13.21,21931.0
2019-02-27 12:30:00,19.26,19.3,19.26,19.28,115446.0,13.21,13.2375,13.21,13.2238,115446.0
2019-02-27 12:35:00,19.29,19.29,19.27,19.29,27941.0,13.2306,13.2306,13.2169,13.2306,27941.0
2019-02-27 12:40:00,19.29,19.3,19.28,19.29,40238.0,13.2306,13.2375,13.2238,13.2306,40238.0
2019-02-27 12:45:00,19.29,19.3,19.28,19.3,51608.0,13.2306,13.2375,13.2238,13.2375,51608.0
2019-02-27 12:50:00,19.29,19.31,19.29,19.3,58442.0,13.2306,13.2443,13.2306,13.2375,58442.0
2019-02-27 12:55:00,19.3,19.31,19.3,19.3,33434.0,13.2375,13.2443,13.2375,13.2375,33434.0
2019-02-27 13:00:00,19.3,19.31,19.29,19.3,82836.0,13.2375,13.2443,13.2306,13.2375,82836.0
2019-02-27 13:05:00,19.3,19.31,19.29,19.29,63738.0,13.2375,13.2443,13.2306,13.2306,63738.0
2019-02-27 13:10:00,19.3,19.33,19.29,19.32,66672.0,13.2375,13.2581,13.2306,13.2512,66672.0
2019-02-27 13:15:00,19.32,19.33,19.31,19.32,37650.0,13.2512,13.2581,13.2443,13.2512,37650.0
2019-02-27 13:20:00,19.32,19.33,19.31,19.32,56181.0,13.2512,13.2581,13.2443,13.2512,56181.0
2019-02-27 13:25:00,19.32,19.33,19.31,19.33,86462.0,13.2512,13.2581,13.2443,13.2581,86462.0
2019-02-27 13:30:00,19.32,19.33,19.32,19.33,56589.0,13.2512,13.2581,13.2512,13.2581,56589.0
2019-02-27 13:35:00,19.33,19.34,19.32,19.34,69923.0,13.2581,13.2649,13.2512,13.2649,69923.0
2019-02-27 13:40:00,19.34,19.35,19.33,19.34,130500.0,13.2649,13.2718,13.2581,13.2649,130500.0
2019-02-27 13:45:00,19.33,19.34,19.32,19.34,113230.0,13.2581,13.2649,13.2512,13.2649,113230.0
2019-02-27 13:50:00,19.34,19.34,19.32,19.32,30702.0,13.2649,13.2649,13.2512,13.2512,30702.0
2019-02-27 13:55:00,19.32,19.35,19.32,19.35,88088.0,13.2512,13.2718,13.2512,13.2718,88088.0
2019-02-27 14:00:00,19.35,19.35,19.31,19.32,121300.0,13.2718,13.2718,13.2443,13.2512,121300.0
2019-02-27 14:05:00,19.32,19.33,19.31,19.32,45461.0,13.2512,13.2581,13.2443,13.2512,45461.0
2019-02-27 14:10:00,19.32,19.33,19.31,19.33,58766.0,13.2512,13.2581,13.2443,13.2581,58766.0
2019-02-27 14:15:00,19.33,19.33,19.32,19.33,46100.0,13.2581,13.2581,13.2512,13.2581,46100.0
2019-02-27 14:20:00,19.32,19.33,19.31,19.32,67515.0,13.2512,13.2581,13.2443,13.2512,67515.0
2019-02-27 14:25:00,19.32,19.32,19.31,19.32,45844.0,13.2512,13.2512,13.2443,13.2512,45844.0
2019-02-27 14:30:00,19.32,19.32,19.31,19.32,47648.0,13.2512,13.2512,13.2443,13.2512,47648.0
2019-02-27 14:35:00,19.32,19.33,19.31,19.33,82828.0,13.2512,13.2581,13.2443,13.2581,82828.0
2019-02-27 14:40:00,19.33,19.33,19.3,19.32,126050.0,13.2581,13.2581,13.2375,13.2512,126050.0
2019-02-27 14:45:00,19.32,19.32,19.3,19.3,52849.0,13.2512,13.2512,13.2375,13.2375,52849.0
2019-02-27 14:50:00,19.3,19.31,19.26,19.26,153025.0,13.2375,13.2443,13.21,13.21,153025.0
2019-02-27 14:55:00,19.26,19.29,19.26,19.29,76968.0,13.21,13.2306,13.21,13.2306,76968.0
2019-02-27 15:00:00,19.29,19.29,19.27,19.28,102535.0,13.2306,13.2306,13.2169,13.2238,102535.0
2019-02-27 15:05:00,19.28,19.28,19.27,19.28,32650.0,13.2238,13.2238,13.2169,13.2238,32650.0
2019-02-27 15:10:00,19.28,19.29,19.27,19.28,105094.0,13.2238,13.2306,13.2169,13.2238,105094.0
2019-02-27 15:15:00,19.29,19.29,19.28,19.29,53548.0,13.2306,13.2306,13.2238,13.2306,53548.0
2019-02-27 15:20:00,19.29,19.29,19.27,19.28,96984.0,13.2306,13.2306,13.2169,13.2238,96984.0
2019-02-27 15:25:00,19.28,19.28,19.26,19.27,47596.0,13.2238,13.2238,13.21,13.2169,47596.0
2019-02-27 15:30:00,19.27,19.28,19.25,19.28,167821.0,13.2169,13.2238,13.2032,13.2238,167821.0
2019-02-27 15:35:00,19.28,19.28,19.27,19.28,51410.0,13.2238,13.2238,13.2169,13.2238,51410.0
2019-02-27 15:40:00,19.27,19.28,19.26,19.28,178890.0,13.2169,13.2238,13.21,13.2238,178890.0
2019-02-27 15:45:00,19.27,19.28,19.26,19.27,119828.0,13.2169,13.2238,13.21,13.2169,119828.0
2019-02-27 15:50:00,19.27,19.27,19.25,19.25,216349.0,13.2169,13.2169,13.2032,13.2032,216349.0
2019-02-27 15:55:00,19.26,19.28,19.25,19.28,475755.0,13.21,13.2238,13.2032,13.2238,475755.0
2019-02-28 09:30:00,19.3,19.31,19.26,19.26,201880.0,13.2375,13.2443,13.21,13.21,201880.0
2019-02-28 09:35:00,19.25,19.26,19.2,19.21,60964.0,13.2032,13.21,13.1689,13.1757,60964.0
2019-02-28 09:40:00,19.21,19.25,19.18,19.2,90459.0,13.1757,13.2032,13.1552,13.1689,90459.0
2019-02-28 09:45:00,19.21,19.23,19.19,19.21,62691.0,13.1757,13.1895,13.162,13.1757,62691.0
2019-02-28 09:50:00,19.2,19.23,19.18,19.23,96125.0,13.1689,13.1895,13.1552,13.1895,96125.0
2019-02-28 09:55:00,19.23,19.26,19.2,19.25,79181.0,13.1895,13.21,13.1689,13.2032,79181.0
2019-02-28 10:00:00,19.25,19.25,19.2,19.23,55668.0,13.2032,13.2032,13.1689,13.1895,55668.0
2019-02-28 10:05:00,19.22,19.23,19.19,19.21,92691.0,13.1826,13.1895,13.162,13.1757,92691.0
2019-02-28 10:10:00,19.21,19.26,19.2,19.25,90415.0,13.1757,13.21,13.1689,13.2032,90415.0
2019-02-28 10:15:00,19.25,19.25,19.2,19.21,88635.0,13.2032,13.2032,13.1689,13.1757,88635.0
2019-02-28 10:20:00,19.21,19.22,19.19,19.19,38256.0,13.1757,13.1826,13.162,13.162,38256.0
2019-02-28 10:25:00,19.2,19.22,19.17,19.22,90919.0,13.1689,13.1826,13.1483,13.1826,90919.0
2019-02-28 10:30:00,19.22,19.24,19.21,19.23,84376.0,13.1826,13.1963,13.1757,13.1895,84376.0
2019-02-28 10:35:00,19.23,19.24,19.2,19.21,81073.0,13.1895,13.1963,13.1689,13.1757,81073.0
2019-02-28 10:40:00,19.21,19.21,19.19,19.21,57868.0,13.1757,13.1757,13.162,13.1757,57868.0
2019-02-28 10:45:00,19.21,19.22,19.17,19.18,98668.0,13.1757,13.1826,13.1483,13.1552,98668.0
2019-02-28 10:50:00,19.18,19.19,19.17,19.19,38434.0,13.1552,13.162,13.1483,13.162,38434.0
2019-02-28 10:55:00,19.19,19.2,19.17,19.19,151294.0,13.162,13.1689,13.1483,13.162,151294.0
2019-02-28 11:00:00,19.19,19.22,19.18,19.19,174001.0,13.162,13.1826,13.1552,13.162,174001.0
2019-02-28 11:05:00,19.18,19.2,19.13,19.15,168301.0,13.1552,13.1689,13.1209,13.1346,168301.0
2019-02-28 11:10:00,19.16,19.22,19.16,19.21,441630.0,13.1415,13.1826,13.1415,13.1757,441630.0
2019-02-28 11:15:00,19.21,19.23,19.2,19.21,128757.0,13.1757,13.1895,13.1689,13.1757,128757.0
2019-02-28 11:20:00,19.21,19.25,19.21,19.23,69068.0,13.1757,13.2032,13.1757,13.1895,69068.0
2019-02-28 11:25:00,19.24,19.25,19.23,19.24,69256.0,13.1963,13.2032,13.1895,13.1963,69256.0
2019-02-28 11:30:00,19.23,19.27,19.23,19.27,77199.0,13.1895,13.2169,13.1895,13.2169,77199.0
2019-02-28 11:35:00,19.27,19.32,19.27,19.32,66143.0,13.2169,13.2512,13.2169,13.2512,66143.0
2019-02-28 11:40:00,19.32,19.32,19.3,19.31,89779.0,13.2512,13.2512,13.2375,13.2443,89779.0
2019-02-28 11:45:00,19.31,19.32,19.3,19.3,62364.0,13.2443,13.2512,13.2375,13.2375,62364.0
2019-02-28 11:50:00,19.3,19.31,19.29,19.31,47172.0,13.2375,13.2443,13.2306,13.2443,47172.0
2019-02-28 11:55:00,19.3,19.31,19.28,19.29,40323.0,13.2375,13.2443,13.2238,13.2306,40323.0
2019-02-28 12:00:00,19.29,19.29,19.28,19.28,29113.0,13.2306,13.2306,13.2238,13.2238,29113.0
2019-02-28 12:05:00,19.29,19.31,19.28,19.3,131042.0,13.2306,13.2443,13.2238,13.2375,131042.0
2019-02-28 12:10:00,19.3,19.32,19.3,19.3,90477.0,13.2375,13.2512,13.2375,13.2375,90477.0
2019-02-28 12:15:00,19.31,19.31,19.29,19.3,40466.0,13.2443,13.2443,13.2306,13.2375,40466.0
2019-02-28 12:20:00,19.3,19.31,19.3,19.3,14806.0,13.2375,13.2443,13.2375,13.2375,14806.0
2019-02-28 12:25:00,19.3,19.31,19.29,19.3,28133.0,13.2375,13.2443,13.2306,13.2375,28133.0
2019-02-28 12:30:00,19.3,19.3,19.28,19.28,34059.0,13.2375,13.2375,13.2238,13.2238,34059.0
2019-02-28 12:35:00,19.28,19.29,19.25,19.27,103566.0,13.2238,13.2306,13.2032,13.2169,103566.0
2019-02-28 12:40:00,19.27,19.27,19.24,19.25,42147.0,13.2169,13.2169,13.1963,13.2032,42147.0
2019-02-28 12:45:00,19.25,19.26,19.23,19.24,27034.0,13.2032,13.21,13.1895,13.1963,27034.0
2019-02-28 12:50:00,19.23,19.25,19.23,19.24,34545.0,13.1895,13.2032,13.1895,13.1963,34545.0
2019-02-28 12:55:00,19.25,19.25,19.24,19.24,36447.0,13.2032,13.2032,13.1963,13.1963,36447.0
2019-02-28 13:00:00,19.24,19.24,19.21,19.22,133736.0,13.1963,13.1963,13.1757,13.1826,133736.0
2019-02-28 13:05:00,19.23,19.23,19.22,19.23,17842.0,13.1895,13.1895,13.1826,13.1895,17842.0
2019-02-28 13:10:00,19.22,19.23,19.22,19.23,20804.0,13.1826,13.1895,13.1826,13.1895,20804.0
2019-02-28 13:15:00,19.22,19.23,19.2,19.2,68773.0,13.1826,13.1895,13.1689,13.1689,68773.0
2019-02-28 13:20:00,19.2,19.21,19.19,19.19,37643.0,13.1689,13.1757,13.162,13.162,37643.0
2019-02-28 13:25:00,19.19,19.21,19.18,19.2,136178.0,13.162,13.1757,13.1552,13.1689,136178.0
2019-02-28 13:30:00,19.2,19.21,19.19,19.2,26822.0,13.1689,13.1757,13.162,13.1689,26822.0
2019-02-28 13:35:00,19.2,19.21,19.2,19.2,31235.0,13.1689,13.1757,13.1689,13.1689,31235.0
2019-02-28 13:40:00,19.21,19.21,19.19,19.2,43860.0,13.1757,13.1757,13.162,13.1689,43860.0
2019-02-28 13:45:00,19.2,19.2,19.18,19.19,68892.0,13.1689,13.1689,13.1552,13.162,68892.0
2019-02-28 13:50:00,19.19,19.19,19.18,19.19,18103.0,13.162,13.162,13.1552,13.162,18103.0
2019-02-28 13:55:00,19.19,19.21,19.18,19.2,67380.0,13.162,13.1757,13.1552,13.1689,67380.0
2019-02-28 14:00:00,19.2,19.2,19.19,19.2,230892.0,13.1689,13.1689,13.162,13.1689,230892.0
2019-02-28 14:05:00,19.19,19.2,19.19,19.19,45528.0,13.162,13.1689,13.162,13.162,45528.0
2019-02-28 14:10:00,19.19,19.2,19.19,19.2,36238.0,13.162,13.1689,13.162,13.1689,36238.0
2019-02-28 14:15:00,19.2,19.2,19.19,19.2,40653.0,13.1689,13.1689,13.162,13.1689,40653.0
2019-02-28 14:20:00,19.2,19.21,19.19,19.19,74976.0,13.1689,13.1757,13.162,13.162,74976.0
2019-02-28 14:25:00,19.19,19.21,19.19,19.21,47035.0,13.162,13.1757,13.162,13.1757,47035.0
2019-02-28 14:30:00,19.2,19.21,19.17,19.18,74839.0,13.1689,13.1757,13.1483,13.1552,74839.0
2019-02-28 14:35:00,19.18,19.19,19.17,19.17,182160.0,13.1552,13.162,13.1483,13.1483,182160.0
2019-02-28 14:40:00,19.18,19.18,19.16,19.18,103912.0,13.1552,13.1552,13.1415,13.1552,103912.0
2019-02-28 14:45:00,19.18,19.18,19.15,19.15,93172.0,13.1552,13.1552,13.1346,13.1346,93172.0
2019-02-28 14:50:00,19.16,19.16,19.14,19.14,63266.0,13.1415,13.1415,13.1277,13.1277,63266.0
2019-02-28 14:55:00,19.14,19.17,19.14,19.17,98982.0,13.1277,13.1483,13.1277,13.1483,98982.0
2019-02-28 15:00:00,19.17,19.17,19.16,19.16,38317.0,13.1483,13.1483,13.1415,13.1415,38317.0
2019-02-28 15:05:00,19.16,19.17,19.16,19.16,134539.0,13.1415,13.1483,13.1415,13.1415,134539.0
2019-02-28 15:10:00,19.16,19.17,19.16,19.17,73820.0,13.1415,13.1483,13.1415,13.1483,73820.0
2019-02-28 15:15:00,19.16,19.17,19.15,19.16,106201.0,13.1415,13.1483,13.1346,13.1415,106201.0
2019-02-28 15:20:00,19.16,19.17,19.15,19.17,141363.0,13.1415,13.1483,13.1346,13.1483,141363.0
2019-02-28 15:25:00,19.17,19.19,19.16,19.19,111340.0,13.1483,13.162,13.1415,13.162,111340.0
2019-02-28 15:30:00,19.19,19.19,19.17,19.18,86569.0,13.162,13.162,13.1483,13.1552,86569.0
2019-02-28 15:35:00,19.18,19.18,19.15,19.16,169675.0,13.1552,13.1552,13.1346,13.1415,169675.0
2019-02-28 15:40:00,19.16,19.16,19.14,19.14,177436.0,13.1415,13.1415,13.1277,13.1277,177436.0
2019-02-28 15:45:00,19.14,19.17,19.13,19.17,341845.0,13.1277,13.1483,13.1209,13.1483,341845.0
2019-02-28 15:50:00,19.17,19.19,19.16,19.19,243810.0,13.1483,13.162,13.1415,13.162,243810.0
2019-02-28 15:55:00,19.18,19.2,19.15,19.15,927317.0,13.1552,13.1689,13.1346,13.1346,927317.0
2019-03-01 09:30:00,19.2,19.32,19.19,19.27,220502.0,13.1689,13.2512,13.162,13.2169,220502.0
2019-03-01 09:35:00,19.26,19.3,19.24,19.28,195595.0,13.21,13.2375,13.1963,13.2238,195595.0
2019-03-01 09:40:00,19.28,19.35,19.27,19.32,382106.0,13.2238,13.2718,13.2169,13.2512,382106.0
2019-03-01 09:45:00,19.32,19.33,19.27,19.29,482351.0,13.2512,13.2581,13.2169,13.2306,482351.0
2019-03-01 09:50:00,19.28,19.35,19.28,19.35,110417.0,13.2238,13.2718,13.2238,13.2718,110417.0
2019-03-01 09:55:00,19.34,19.4,19.34,19.38,150923.0,13.2649,13.3061,13.2649,13.2923,150923.0
2019-03-01 10:00:00,19.38,19.4,19.35,19.39,147962.0,13.2923,13.3061,13.2718,13.2992,147962.0
2019-03-01 10:05:00,19.39,19.4,19.36,19.39,111066.0,13.2992,13.3061,13.2786,13.2992,111066.0
2019-03-01 10:10:00,19.39,19.42,19.37,19.4,94120.0,13.2992,13.3198,13.2855,13.3061,94120.0
2019-03-01 10:15:00,19.4,19.41,19.39,19.41,94639.0,13.3061,13.3129,13.2992,13.3129,94639.0
2019-03-01 10:20:00,19.41,19.41,19.32,19.32,140859.0,13.3129,13.3129,13.2512,13.2512,140859.0
2019-03-01 10:25:00,19.33,19.37,19.33,19.36,253007.0,13.2581,13.2855,13.2581,13.2786,253007.0
2019-03-01 10:30:00,19.36,19.36,19.31,19.32,120560.0,13.2786,13.2786,13.2443,13.2512,120560.0
2019-03-01 10:35:00,19.32,19.33,19.3,19.31,130754.0,13.2512,13.2581,13.2375,13.2443,130754.0
2019-03-01 10:40:00,19.31,19.35,19.3,19.35,139725.0,13.2443,13.2718,13.2375,13.2718,139725.0
2019-03-01 10:45:00,19.35,19.37,19.34,19.37,82792.0,13.2718,13.2855,13.2649,13.2855,82792.0
2019-03-01 10:50:00,19.36,19.38,19.34,19.37,115051.0,13.2786,13.2923,13.2649,13.2855,115051.0
2019-03-01 10:55:00,19.37,19.39,19.36,19.39,172591.0,13.2855,13.2992,13.2786,13.2992,172591.0
2019-03-01 11:00:00,19.39,19.4,19.37,19.39,101321.0,13.2992,13.3061,13.2855,13.2992,101321.0
2019-03-01 11:05:00,19.38,19.39,19.34,19.35,65792.0,13.2923,13.2992,13.2649,13.2718,65792.0
2019-03-01 11:10:00,19.35,19.35,19.3,19.3,223023.0,13.2718,13.2718,13.2375,13.2375,223023.0
2019-03-01 11:15:00,19.31,19.31,19.29,19.3,225241.0,13.2443,13.2443,13.2306,13.2375,225241.0
2019-03-01 11:20:00,19.3,19.31,19.29,19.31,226550.0,13.2375,13.2443,13.2306,13.2443,226550.0
2019-03-01 11:25:00,19.31,19.35,19.3,19.34,319716.0,13.2443,13.2718,13.2375,13.2649,319716.0
2019-03-01 11:30:00,19.34,19.37,19.34,19.36,75530.0,13.2649,13.2855,13.2649,13.2786,75530.0
2019-03-01 11:35:00,19.36,19.38,19.35,19.37,127409.0,13.2786,13.2923,13.2718,13.2855,127409.0
2019-03-01 11:40:00,19.37,19.39,19.37,19.37,50837.0,13.2855,13.2992,13.2855,13.2855,50837.0
2019-03-01 11:45:00,19.38,19.4,19.37,19.38,141538.0,13.2923,13.3061,13.2855,13.2923,141538.0
2019-03-01 11:50:00,19.38,19.38,19.36,19.37,105144.0,13.2923,13.2923,13.2786,13.2855,105144.0
2019-03-01 11:55:00,19.36,19.39,19.36,19.38,76514.0,13.2786,13.2992,13.2786,13.2923,76514.0
2019-03-01 12:00:00,19.38,19.39,19.37,19.38,69914.0,13.2923,13.2992,13.2855,13.2923,69914.0
2019-03-01 12:05:00,19.38,19.38,19.37,19.37,32902.0,13.2923,13.2923,13.2855,13.2855,32902.0
2019-03-01 12:10:00,19.37,19.38,19.35,19.37,130123.0,13.2855,13.2923,13.2718,13.2855,130123.0
2019-03-01 12:15:00,19.37,19.37,19.35,19.37,103825.0,13.2855,13.2855,13.2718,13.2855,103825.0
2019-03-01 12:20:00,19.37,19.37,19.35,19.36,85173.0,13.2855,13.2855,13.2718,13.2786,85173.0
2019-03-01 12:25:00,19.37,19.37,19.36,19.37,34566.0,13.2855,13.2855,13.2786,13.2855,34566.0
2019-03-01 12:30:00,19.37,19.37,19.36,19.37,87283.0,13.2855,13.2855,13.2786,13.2855,87283.0
2019-03-01 12:35:00,19.37,19.39,19.36,19.39,86863.0,13.2855,13.2992,13.2786,13.2992,86863.0
2019-03-01 12:40:00,19.39,19.39,19.38,19.39,32517.0,13.2992,13.2992,13.2923,13.2992,32517.0
2019-03-01 12:45:00,19.39,19.4,19.38,19.39,72637.0,13.2992,13.3061,13.2923,13.2992,72637.0
2019-03-01 12:50:00,19.4,19.4,19.39,19.4,69097.0,13.3061,13.3061,13.2992,13.3061,69097.0
2019-03-01 12:55:00,19.4,19.4,19.39,19.4,61283.0,13.3061,13.3061,13.2992,13.3061,61283.0
2019-03-01 13:00:00,19.4,19.4,19.38,19.38,104853.0,13.3061,13.3061,13.2923,13.2923,104853.0
2019-03-01 13:05:00,19.39,19.44,19.38,19.44,189924.0,13.2992,13.3335,13.2923,13.3335,189924.0
2019-03-01 13:10:00,19.43,19.46,19.43,19.46,225207.0,13.3266,13.3472,13.3266,13.3472,225207.0
2019-03-01 13:15:00,19.46,19.46,19.44,19.45,60789.0,13.3472,13.3472,13.3335,13.3404,60789.0
2019-03-01 13:20:00,19.44,19.45,19.41,19.42,56066.0,13.3335,13.3404,13.3129,13.3198,56066.0
2019-03-01 13:25:00,19.42,19.43,19.41,19.43,83592.0,13.3198,13.3266,13.3129,13.3266,83592.0
2019-03-01 13:30:00,19.43,19.44,19.42,19.44,19360.0,13.3266,13.3335,13.3198,13.3335,19360.0
2019-03-01 13:35:00,19.44,19.44,19.41,19.42,76697.0,13.3335,13.3335,13.3129,13.3198,76697.0
2019-03-01 13:40:00,19.42,19.43,19.41,19.43,48294.0,13.3198,13.3266,13.3129,13.3266,48294.0
2019-03-01 13:45:00,19.43,19.43,19.4,19.42,78052.0,13.3266,13.3266,13.3061,13.3198,78052.0
2019-03-01 13:50:00,19.41,19.42,19.4,19.42,54275.0,13.3129,13.3198,13.3061,13.3198,54275.0
2019-03-01 13:55:00,19.42,19.42,19.41,19.42,43576.0,13.3198,13.3198,13.3129,13.3198,43576.0
2019-03-01 14:00:00,19.42,19.45,19.41,19.44,272825.0,13.3198,13.3404,13.3129,13.3335,272825.0
2019-03-01 14:05:00,19.44,19.46,19.43,19.45,60002.0,13.3335,13.3472,13.3266,13.3404,60002.0
2019-03-01 14:10:00,19.45,19.48,19.44,19.48,239738.0,13.3404,13.3609,13.3335,13.3609,239738.0
2019-03-01 14:15:00,19.48,19.49,19.47,19.48,157900.0,13.3609,13.3678,13.3541,13.3609,157900.0
2019-03-01 14:20:00,19.48,19.53,19.47,19.53,237629.0,13.3609,13.3952,13.3541,13.3952,237629.0
2019-03-01 14:25:00,19.53,19.53,19.49,19.52,181060.0,13.3952,13.3952,13.3678,13.3884,181060.0
2019-03-01 14:30:00,19.52,19.53,19.5,19.52,124220.0,13.3884,13.3952,13.3747,13.3884,124220.0
2019-03-01 14:35:00,19.52,19.52,19.51,19.52,56635.0,13.3884,13.3884,13.3815,13.3884,56635.0
2019-03-01 14:40:00,19.51,19.53,19.51,19.53,52710.0,13.3815,13.3952,13.3815,13.3952,52710.0
2019-03-01 14:45:00,19.53,19.58,19.52,19.56,581672.0,13.3952,13.4295,13.3884,13.4158,581672.0
2019-03-01 14:50:00,19.55,19.57,19.55,19.55,332104.0,13.4089,13.4227,13.4089,13.4089,332104.0
2019-03-01 14:55:00,19.55,19.58,19.55,19.58,185258.0,13.4089,13.4295,13.4089,13.4295,185258.0
2019-03-01 15:00:00,19.58,19.58,19.54,19.55,136152.0,13.4295,13.4295,13.4021,13.4089,136152.0
2019-03-01 15:05:00,19.55,19.56,19.54,19.55,197527.0,13.4089,13.4158,13.4021,13.4089,197527.0
2019-03-01 15:10:00,19.55,19.56,19.52,19.53,320599.0,13.4089,13.4158,13.3884,13.3952,320599.0
2019-03-01 15:15:00,19.53,19.53,19.49,19.51,223435.0,13.3952,13.3952,13.3678,13.3815,223435.0
2019-03-01 15:20:00,19.51,19.57,19.5,19.57,234470.0,13.3815,13.4227,13.3747,13.4227,234470.0
2019-03-01 15:25:00,19.57,19.65,19.56,19.63,868249.0,13.4227,13.4775,13.4158,13.4638,868249.0
2019-03-01 15:30:00,19.63,19.65,19.55,19.58,522420.0,13.4638,13.4775,13.4089,13.4295,522420.0
2019-03-01 15:35:00,19.58,19.61,19.58,19.6,231525.0,13.4295,13.4501,13.4295,13.4432,231525.0
2019-03-01 15:40:00,19.6,19.63,19.59,19.61,624635.0,13.4432,13.4638,13.4364,13.4501,624635.0
2019-03-01 15:45:00,19.61,19.63,19.59,19.62,654007.0,13.4501,13.4638,13.4364,13.457,654007.0
2019-03-01 15:50:00,19.62,19.68,19.61,19.64,1140542.0,13.457,13.4981,13.4501,13.4707,1140542.0
2019-03-01 15:55:00,19.64,19.74,19.63,19.73,2179170.0,13.4707,13.5393,13.4638,13.5324,2179170.0
2019-03-04 09:30:00,19.82,19.85,19.68,19.73,541321.0,13.5941,13.6147,13.4981,13.5324,541321.0
2019-03-04 09:35:00,19.72,19.83,19.72,19.81,381660.0,13.5255,13.601,13.5255,13.5873,381660.0
2019-03-04 09:40:00,19.82,19.84,19.77,19.84,283375.0,13.5941,13.6079,13.5598,13.6079,283375.0
2019-03-04 09:45:00,19.84,19.84,19.73,19.74,204553.0,13.6079,13.6079,13.5324,13.5393,204553.0
2019-03-04 09:50:00,19.74,19.74,19.66,19.72,333566.0,13.5393,13.5393,13.4844,13.5255,333566.0
2019-03-04 09:55:00,19.72,19.8,19.72,19.8,186289.0,13.5255,13.5804,13.5255,13.5804,186289.0
2019-03-04 10:00:00,19.8,19.82,19.8,19.8,167884.0,13.5804,13.5941,13.5804,13.5804,167884.0
2019-03-04 10:05:00,19.8,19.82,19.78,19.79,165075.0,13.5804,13.5941,13.5667,13.5736,165075.0
2019-03-04 10:10:00,19.79,19.79,19.75,19.77,140169.0,13.5736,13.5736,13.5461,13.5598,140169.0
2019-03-04 10:15:00,19.77,19.79,19.77,19.79,100658.0,13.5598,13.5736,13.5598,13.5736,100658.0
2019-03-04 10:20:00,19.79,19.8,19.78,19.79,82943.0,13.5736,13.5804,13.5667,13.5736,82943.0
2019-03-04 10:25:00,19.79,19.82,19.78,19.81,102412.0,13.5736,13.5941,13.5667,13.5873,102412.0
2019-03-04 10:30:00,19.81,19.82,19.78,19.78,121164.0,13.5873,13.5941,13.5667,13.5667,121164.0
2019-03-04 10:35:00,19.79,19.8,19.78,19.8,97242.0,13.5736,13.5804,13.5667,13.5804,97242.0
2019-03-04 10:40:00,19.8,19.8,19.78,19.78,85640.0,13.5804,13.5804,13.5667,13.5667,85640.0
2019-03-04 10:45:00,19.78,19.79,19.77,19.77,120929.0,13.5667,13.5736,13.5598,13.5598,120929.0
2019-03-04 10:50:00,19.77,19.77,19.75,19.75,160917.0,13.5598,13.5598,13.5461,13.5461,160917.0
2019-03-04 10:55:00,19.75,19.78,19.75,19.77,139141.0,13.5461,13.5667,13.5461,13.5598,139141.0
2019-03-04 11:00:00,19.77,19.78,19.76,19.77,67350.0,13.5598,13.5667,13.553,13.5598,67350.0
2019-03-04 11:05:00,19.76,19.77,19.73,19.74,197992.0,13.553,13.5598,13.5324,13.5393,197992.0
2019-03-04 11:10:00,19.73,19.76,19.73,19.74,86048.0,13.5324,13.553,13.5324,13.5393,86048.0
2019-03-04 11:15:00,19.74,19.76,19.74,19.76,100227.0,13.5393,13.553,13.5393,13.553,100227.0
2019-03-04 11:20:00,19.76,19.77,19.72,19.72,152200.0,13.553,13.5598,13.5255,13.5255,152200.0
2019-03-04 11:25:00,19.73,19.74,19.72,19.73,125578.0,13.5324,13.5393,13.5255,13.5324,125578.0
2019-03-04 11:30:00,19.73,19.74,19.7,19.71,168233.0,13.5324,13.5393,13.5118,13.5187,168233.0
2019-03-04 11:35:00,19.71,19.74,19.71,19.73,117438.0,13.5187,13.5393,13.5187,13.5324,117438.0
2019-03-04 11:40:00,19.73,19.73,19.67,19.68,184020.0,13.5324,13.5324,13.4913,13.4981,184020.0
2019-03-04 11:45:00,19.67,19.69,19.65,19.67,161446.0,13.4913,13.505,13.4775,13.4913,161446.0
2019-03-04 11:50:00,19.67,19.68,19.65,19.66,238205.0,13.4913,13.4981,13.4775,13.4844,238205.0
2019-03-04 11:55:00,19.66,19.66,19.62,19.64,239387.0,13.4844,13.4844,13.457,13.4707,239387.0
2019-03-04 12:00:00,19.64,19.65,19.62,19.63,171543.0,13.4707,13.4775,13.457,13.4638,171543.0
2019-03-04 12:05:00,19.63,19.64,19.61,19.61,137205.0,13.4638,13.4707,13.4501,13.4501,137205.0
2019-03-04 12:10:00,19.62,19.62,19.59,19.6,181621.0,13.457,13.457,13.4364,13.4432,181621.0
2019-03-04 12:15:00,19.59,19.62,19.59,19.6,226084.0,13.4364,13.457,13.4364,13.4432,226084.0
2019-03-04 12:20:00,19.6,19.62,19.59,19.62,269516.0,13.4432,13.457,13.4364,13.457,269516.0
2019-03-04 12:25:00,19.62,19.64,19.61,19.64,340203.0,13.457,13.4707,13.4501,13.4707,340203.0
2019-03-04 12:30:00,19.64,19.65,19.63,19.63,106293.0,13.4707,13.4775,13.4638,13.4638,106293.0
2019-03-04 12:35:00,19.63,19.64,19.59,19.62,135130.0,13.4638,13.4707,13.4364,13.457,135130.0
2019-03-04 12:40:00,19.62,19.62,19.58,19.6,153795.0,13.457,13.457,13.4295,13.4432,153795.0
2019-03-04 12:45:00,19.6,19.61,19.58,19.6,172132.0,13.4432,13.4501,13.4295,13.4432,172132.0
2019-03-04 12:50:00,19.6,19.62,19.59,19.61,116157.0,13.4432,13.457,13.4364,13.4501,116157.0
2019-03-04 12:55:00,19.61,19.61,19.58,19.59,101570.0,13.4501,13.4501,13.4295,13.4364,101570.0
2019-03-04 13:00:00,19.59,19.6,19.55,19.55,128507.0,13.4364,13.4432,13.4089,13.4089,128507.0
2019-03-04 13:05:00,19.55,19.56,19.52,19.52,115171.0,13.4089,13.4158,13.3884,13.3884,115171.0
2019-03-04 13:10:00,19.52,19.56,19.52,19.55,113317.0,13.3884,13.4158,13.3884,13.4089,113317.0
2019-03-04 13:15:00,19.56,19.58,19.54,19.57,183034.0,13.4158,13.4295,13.4021,13.4227,183034.0
2019-03-04 13:20:00,19.58,19.6,19.57,19.59,75333.0,13.4295,13.4432,13.4227,13.4364,75333.0
2019-03-04 13:25:00,19.6,19.62,19.57,19.62,107099.0,13.4432,13.457,13.4227,13.457,107099.0
2019-03-04 13:30:00,19.61,19.62,19.61,19.62,65337.0,13.4501,13.457,13.4501,13.457,65337.0
2019-03-04 13:35:00,19.62,19.63,19.6,19.61,90302.0,13.457,13.4638,13.4432,13.4501,90302.0
2019-03-04 13:40:00,19.61,19.64,19.6,19.64,55164.0,13.4501,13.4707,13.4432,13.4707,55164.0
2019-03-04 13:45:00,19.64,19.64,19.62,19.63,67511.0,13.4707,13.4707,13.457,13.4638,67511.0
2019-03-04 13:50:00,19.64,19.69,19.63,19.68,259232.0,13.4707,13.505,13.4638,13.4981,259232.0
2019-03-04 13:55:00,19.68,19.69,19.66,19.69,84677.0,13.4981,13.505,13.4844,13.505,84677.0
2019-03-04 14:00:00,19.69,19.71,19.68,19.71,90975.0,13.505,13.5187,13.4981,13.5187,90975.0
2019-03-04 14:05:00,19.71,19.72,19.69,19.7,112117.0,13.5187,13.5255,13.505,13.5118,112117.0
2019-03-04 14:10:00,19.7,19.71,19.68,19.7,97342.0,13.5118,13.5187,13.4981,13.5118,97342.0
2019-03-04 14:15:00,19.7,19.71,19.69,19.71,93447.0,13.5118,13.5187,13.505,13.5187,93447.0
2019-03-04 14:20:00,19.71,19.73,19.7,19.73,67338.0,13.5187,13.5324,13.5118,13.5324,67338.0
2019-03-04 14:25:00,19.73,19.74,19.72,19.74,120038.0,13.5324,13.5393,13.5255,13.5393,120038.0
2019-03-04 14:30:00,19.73,19.74,19.71,19.71,87872.0,13.5324,13.5393,13.5187,13.5187,87872.0
2019-03-04 14:35:00,19.72,19.73,19.71,19.73,87837.0,13.5255,13.5324,13.5187,13.5324,87837.0
2019-03-04 14:40:00,19.72,19.73,19.7,19.71,106107.0,13.5255,13.5324,13.5118,13.5187,106107.0
2019-03-04 14:45:00,19.71,19.72,19.7,19.71,152951.0,13.5187,13.5255,13.5118,13.5187,152951.0
2019-03-04 14:50:00,19.71,19.77,19.71,19.76,262523.0,13.5187,13.5598,13.5187,13.553,262523.0
2019-03-04 14:55:00,19.75,19.8,19.75,19.78,429622.0,13.5461,13.5804,13.5461,13.5667,429622.0
2019-03-04 15:00:00,19.78,19.79,19.73,19.73,200112.0,13.5667,13.5736,13.5324,13.5324,200112.0
2019-03-04 15:05:00,19.74,19.76,19.73,19.74,128552.0,13.5393,13.553,13.5324,13.5393,128552.0
2019-03-04 15:10:00,19.74,19.76,19.73,19.74,105023.0,13.5393,13.553,13.5324,13.5393,105023.0
2019-03-04 15:15:00,19.74,19.76,19.72,19.76,150331.0,13.5393,13.553,13.5255,13.553,150331.0
2019-03-04 15:20:00,19.75,19.77,19.74,19.77,140424.0,13.5461,13.5598,13.5393,13.5598,140424.0
2019-03-04 15:25:00,19.77,19.79,19.76,19.77,136942.0,13.5598,13.5736,13.553,13.5598,136942.0
2019-03-04 15:30:00,19.77,19.81,19.75,19.8,221791.0,13.5598,13.5873,13.5461,13.5804,221791.0
2019-03-04 15:35:00,19.8,19.83,19.78,19.79,333704.0,13.5804,13.601,13.5667,13.5736,333704.0
2019-03-04 15:40:00,19.79,19.81,19.78,19.79,188558.0,13.5736,13.5873,13.5667,13.5736,188558.0
2019-03-04 15:45:00,19.79,19.81,19.78,19.8,420419.0,13.5736,13.5873,13.5667,13.5804,420419.0
2019-03-04 15:50:00,19.8,19.8,19.77,19.77,493725.0,13.5804,13.5804,13.5598,13.5598,493725.0
2019-03-04 15:55:00,19.77,19.86,19.76,19.86,1381599.0,13.5598,13.6216,13.553,13.6216,1381599.0
2019-03-05 09:30:00,19.9,19.92,19.85,19.88,409739.0,13.649,13.6627,13.6147,13.6353,409739.0
2019-03-05 09:35:00,19.88,19.9,19.85,19.87,230719.0,13.6353,13.649,13.6147,13.6284,230719.0
2019-03-05 09:40:00,19.87,19.88,19.83,19.84,201005.0,13.6284,13.6353,13.601,13.6079,201005.0
2019-03-05 09:45:00,19.84,19.86,19.83,19.85,191287.0,13.6079,13.6216,13.601,13.6147,191287.0
2019-03-05 09:50:00,19.86,19.86,19.82,19.82,371342.0,13.6216,13.6216,13.5941,13.5941,371342.0
2019-03-05 09:55:00,19.83,19.84,19.81,19.81,86181.0,13.601,13.6079,13.5873,13.5873,86181.0
2019-03-05 10:00:00,19.82,19.86,19.8,19.8,135592.0,13.5941,13.6216,13.5804,13.5804,135592.0
2019-03-05 10:05:00,19.8,19.84,19.8,19.8,69690.0,13.5804,13.6079,13.5804,13.5804,69690.0
2019-03-05 10:10:00,19.8,19.81,19.78,19.79,101601.0,13.5804,13.5873,13.5667,13.5736,101601.0
2019-03-05 10:15:00,19.79,19.8,19.76,19.78,71856.0,13.5736,13.5804,13.553,13.5667,71856.0
2019-03-05 10:20:00,19.77,19.79,19.76,19.79,53075.0,13.5598,13.5736,13.553,13.5736,53075.0
2019-03-05 10:25:00,19.79,19.79,19.74,19.75,189108.0,13.5736,13.5736,13.5393,13.5461,189108.0
2019-03-05 10:30:00,19.76,19.78,19.75,19.77,115660.0,13.553,13.5667,13.5461,13.5598,115660.0
2019-03-05 10:35:00,19.76,19.76,19.71,19.73,95724.0,13.553,13.553,13.5187,13.5324,95724.0
2019-03-05 10:40:00,19.73,19.74,19.69,19.7,109280.0,13.5324,13.5393,13.505,13.5118,109280.0
2019-03-05 10:45:00,19.69,19.71,19.69,19.7,80648.0,13.505,13.5187,13.505,13.5118,80648.0
2019-03-05 10:50:00,19.7,19.72,19.7,19.7,70915.0,13.5118,13.5255,13.5118,13.5118,70915.0
2019-03-05 10:55:00,19.71,19.73,19.7,19.72,158071.0,13.5187,13.5324,13.5118,13.5255,158071.0
2019-03-05 11:00:00,19.72,19.76,19.72,19.74,71498.0,13.5255,13.553,13.5255,13.5393,71498.0
2019-03-05 11:05:00,19.74,19.79,19.72,19.79,82648.0,13.5393,13.5736,13.5255,13.5736,82648.0
2019-03-05 11:10:00,19.79,19.81,19.78,19.79,98195.0,13.5736,13.5873,13.5667,13.5736,98195.0
2019-03-05 11:15:00,19.8,19.82,19.79,19.82,160430.0,13.5804,13.5941,13.5736,13.5941,160430.0
2019-03-05 11:20:00,19.82,19.82,19.79,19.8,87906.0,13.5941,13.5941,13.5736,13.5804,87906.0
2019-03-05 11:25:00,19.8,19.81,19.78,19.8,75037.0,13.5804,13.5873,13.5667,13.5804,75037.0
2019-03-05 11:30:00,19.79,19.84,19.79,19.84,162164.0,13.5736,13.6079,13.5736,13.6079,162164.0
2019-03-05 11:35:00,19.84,19.86,19.83,19.85,201952.0,13.6079,13.6216,13.601,13.6147,201952.0
2019-03-05 11:40:00,19.85,19.88,19.84,19.86,100861.0,13.6147,13.6353,13.6079,13.6216,100861.0
2019-03-05 11:45:00,19.86,19.87,19.85,19.85,86762.0,13.6216,13.6284,13.6147,13.6147,86762.0
2019-03-05 11:50:00,19.85,19.87,19.84,19.86,219956.0,13.6147,13.6284,13.6079,13.6216,219956.0
2019-03-05 11:55:00,19.87,19.89,19.86,19.88,68129.0,13.6284,13.6421,13.6216,13.6353,68129.0
2019-03-05 12:00:00,19.88,19.92,19.87,19.91,166829.0,13.6353,13.6627,13.6284,13.6559,166829.0
2019-03-05 12:05:00,19.91,19.92,19.9,19.91,69560.0,13.6559,13.6627,13.649,13.6559,69560.0
2019-03-05 12:10:00,19.91,19.91,19.89,19.89,53592.0,13.6559,13.6559,13.6421,13.6421,53592.0
2019-03-05 12:15:00,19.89,19.9,19.88,19.89,60835.0,13.6421,13.649,13.6353,13.6421,60835.0
2019-03-05 12:20:00,19.9,19.93,19.89,19.92,72132.0,13.649,13.6696,13.6421,13.6627,72132.0
2019-03-05 12:25:00,19.92,19.95,19.91,19.95,100388.0,13.6627,13.6833,13.6559,13.6833,100388.0
2019-03-05 12:30:00,19.95,19.95,19.92,19.94,80704.0,13.6833,13.6833,13.6627,13.6764,80704.0
2019-03-05 12:35:00,19.94,19.95,19.93,19.93,60136.0,13.6764,13.6833,13.6696,13.6696,60136.0
2019-03-05 12:40:00,19.93,19.95,19.92,19.94,74793.0,13.6696,13.6833,13.6627,13.6764,74793.0
2019-03-05 12:45:00,19.94,19.95,19.93,19.94,35366.0,13.6764,13.6833,13.6696,13.6764,35366.0
2019-03-05 12:50:00,19.94,19.94,19.93,19.94,75273.0,13.6764,13.6764,13.6696,13.6764,75273.0
2019-03-05 12:55:00,19.94,19.94,19.93,19.94,41294.0,13.6764,13.6764,13.6696,13.6764,41294.0
2019-03-05 13:00:00,19.94,19.94,19.93,19.94,32214.0,13.6764,13.6764,13.6696,13.6764,32214.0
2019-03-05 13:05:00,19.94,19.96,19.93,19.95,127890.0,13.6764,13.6902,13.6696,13.6833,127890.0
2019-03-05 13:10:00,19.95,19.98,19.94,19.98,90745.0,13.6833,13.7039,13.6764,13.7039,90745.0
2019-03-05 13:15:00,19.98,20.0,19.96,19.96,208986.0,13.7039,13.7176,13.6902,13.6902,208986.0
2019-03-05 13:20:00,19.96,19.97,19.94,19.94,77569.0,13.6902,13.697,13.6764,13.6764,77569.0
2019-03-05 13:25:00,19.95,19.95,19.91,19.91,67441.0,13.6833,13.6833,13.6559,13.6559,67441.0
2019-03-05 13:30:00,19.91,19.94,19.91,19.94,146480.0,13.6559,13.6764,13.6559,13.6764,146480.0
2019-03-05 13:35:00,19.94,19.94,19.93,19.94,63326.0,13.6764,13.6764,13.6696,13.6764,63326.0
2019-03-05 13:40:00,19.94,19.94,19.91,19.92,100003.0,13.6764,13.6764,13.6559,13.6627,100003.0
2019-03-05 13:45:00,19.91,19.92,19.91,19.91,38150.0,13.6559,13.6627,13.6559,13.6559,38150.0
2019-03-05 13:50:00,19.92,19.93,19.91,19.93,76332.0,13.6627,13.6696,13.6559,13.6696,76332.0
2019-03-05 13:55:00,19.93,19.94,19.91,19.94,106463.0,13.6696,13.6764,13.6559,13.6764,106463.0
2019-03-05 14:00:00,19.93,19.94,19.93,19.94,45291.0,13.6696,13.6764,13.6696,13.6764,45291.0
2019-03-05 14:05:00,19.94,19.94,19.93,19.94,57010.0,13.6764,13.6764,13.6696,13.6764,57010.0
2019-03-05 14:10:00,19.94,19.96,19.93,19.96,118406.0,13.6764,13.6902,13.6696,13.6902,118406.0
2019-03-05 14:15:00,19.96,19.97,19.95,19.96,99648.0,13.6902,13.697,13.6833,13.6902,99648.0
2019-03-05 14:20:00,19.96,19.97,19.95,19.96,58405.0,13.6902,13.697,13.6833,13.6902,58405.0
2019-03-05 14:25:00,19.96,19.97,19.96,19.96,47873.0,13.6902,13.697,13.6902,13.6902,47873.0
2019-03-05 14:30:00,19.96,20.0,19.96,19.99,142867.0,13.6902,13.7176,13.6902,13.7107,142867.0
2019-03-05 14:35:00,19.98,19.99,19.96,19.96,164875.0,13.7039,13.7107,13.6902,13.6902,164875.0
2019-03-05 14:40:00,19.96,19.97,19.94,19.95,117405.0,13.6902,13.697,13.6764,13.6833,117405.0
2019-03-05 14:45:00,19.95,19.96,19.92,19.94,190895.0,13.6833,13.6902,13.6627,13.6764,190895.0
2019-03-05 14:50:00,19.94,19.94,19.92,19.93,113151.0,13.6764,13.6764,13.6627,13.6696,113151.0
2019-03-05 14:55:00,19.92,19.93,19.91,19.91,69199.0,13.6627,13.6696,13.6559,13.6559,69199.0
2019-03-05 15:00:00,19.91,19.95,19.89,19.94,208572.0,13.6559,13.6833,13.6421,13.6764,208572.0
2019-03-05 15:05:00,19.93,19.94,19.88,19.89,405166.0,13.6696,13.6764,13.6353,13.6421,405166.0
2019-03-05 15:10:00,19.9,19.92,19.88,19.91,193772.0,13.649,13.6627,13.6353,13.6559,193772.0
2019-03-05 15:15:00,19.91,19.93,19.9,19.93,117889.0,13.6559,13.6696,13.649,13.6696,117889.0
2019-03-05 15:20:00,19.93,19.93,19.91,19.93,92714.0,13.6696,13.6696,13.6559,13.6696,92714.0
2019-03-05 15:25:00,19.93,19.93,19.9,19.91,83427.0,13.6696,13.6696,13.649,13.6559,83427.0
2019-03-05 15:30:00,19.9,19.91,19.89,19.9,104481.0,13.649,13.6559,13.6421,13.649,104481.0
2019-03-05 15:35:00,19.9,19.93,19.89,19.92,268010.0,13.649,13.6696,13.6421,13.6627,268010.0
2019-03-05 15:40:00,19.92,19.95,19.92,19.94,192332.0,13.6627,13.6833,13.6627,13.6764,192332.0
2019-03-05 15:45:00,19.94,19.97,19.93,19.96,415546.0,13.6764,13.697,13.6696,13.6902,415546.0
2019-03-05 15:50:00,19.96,19.97,19.95,19.96,285802.0,13.6902,13.697,13.6833,13.6902,285802.0
2019-03-05 15:55:00,19.96,19.97,19.94,19.97,1370004.0,13.6902,13.697,13.6764,13.697,1370004.0
2019-03-06 09:30:00,19.95,19.95,19.87,19.88,310999.0,13.6833,13.6833,13.6284,13.6353,310999.0
2019-03-06 09:35:00,19.87,19.93,19.87,19.9,130515.0,13.6284,13.6696,13.6284,13.649,130515.0
2019-03-06 09:40:00,19.89,19.9,19.86,19.88,116030.0,13.6421,13.649,13.6216,13.6353,116030.0
2019-03-06 09:45:00,19.88,19.9,19.87,19.88,80486.0,13.6353,13.649,13.6284,13.6353,80486.0
2019-03-06 09:50:00,19.88,19.88,19.84,19.84,133996.0,13.6353,13.6353,13.6079,13.6079,133996.0
2019-03-06 09:55:00,19.84,19.88,19.84,19.87,107200.0,13.6079,13.6353,13.6079,13.6284,107200.0
2019-03-06 10:00:00,19.87,19.87,19.82,19.83,87396.0,13.6284,13.6284,13.5941,13.601,87396.0
2019-03-06 10:05:00,19.84,19.9,19.83,19.89,97092.0,13.6079,13.649,13.601,13.6421,97092.0
2019-03-06 10:10:00,19.89,19.9,19.85,19.85,183029.0,13.6421,13.649,13.6147,13.6147,183029.0
2019-03-06 10:15:00,19.86,19.88,19.84,19.85,109995.0,13.6216,13.6353,13.6079,13.6147,109995.0
2019-03-06 10:20:00,19.86,19.88,19.85,19.86,150901.0,13.6216,13.6353,13.6147,13.6216,150901.0
2019-03-06 10:25:00,19.87,19.87,19.85,19.86,54013.0,13.6284,13.6284,13.6147,13.6216,54013.0
2019-03-06 10:30:00,19.85,19.89,19.85,19.88,132233.0,13.6147,13.6421,13.6147,13.6353,132233.0
2019-03-06 10:35:00,19.87,19.9,19.87,19.89,79278.0,13.6284,13.649,13.6284,13.6421,79278.0
2019-03-06 10:40:00,19.89,19.9,19.87,19.9,90859.0,13.6421,13.649,13.6284,13.649,90859.0
2019-03-06 10:45:00,19.89,19.92,19.89,19.92,98202.0,13.6421,13.6627,13.6421,13.6627,98202.0
2019-03-06 10:50:00,19.91,19.94,19.9,19.93,90586.0,13.6559,13.6764,13.649,13.6696,90586.0
2019-03-06 10:55:00,19.93,19.95,19.93,19.94,64218.0,13.6696,13.6833,13.6696,13.6764,64218.0
2019-03-06 11:00:00,19.95,19.95,19.93,19.93,89081.0,13.6833,13.6833,13.6696,13.6696,89081.0
2019-03-06 11:05:00,19.93,19.99,19.93,19.98,738096.0,13.6696,13.7107,13.6696,13.7039,738096.0
2019-03-06 11:10:00,19.98,20.0,19.98,20.0,696828.0,13.7039,13.7176,13.7039,13.7176,696828.0
2019-03-06 11:15:00,20.0,20.01,19.96,19.97,594286.0,13.7176,13.7245,13.6902,13.697,594286.0
2019-03-06 11:20:00,19.98,20.0,19.97,19.98,192922.0,13.7039,13.7176,13.697,13.7039,192922.0
2019-03-06 11:25:00,19.98,19.98,19.96,19.98,99418.0,13.7039,13.7039,13.6902,13.7039,99418.0
2019-03-06 11:30:00,19.98,19.99,19.97,19.98,98006.0,13.7039,13.7107,13.697,13.7039,98006.0
2019-03-06 11:35:00,19.98,19.99,19.96,19.96,105920.0,13.7039,13.7107,13.6902,13.6902,105920.0
2019-03-06 11:40:00,19.96,19.98,19.96,19.97,62763.0,13.6902,13.7039,13.6902,13.697,62763.0
2019-03-06 11:45:00,19.97,19.99,19.95,19.95,213636.0,13.697,13.7107,13.6833,13.6833,213636.0
2019-03-06 11:50:00,19.95,19.98,19.93,19.95,423992.0,13.6833,13.7039,13.6696,13.6833,423992.0
2019-03-06 11:55:00,19.95,19.97,19.94,19.96,174934.0,13.6833,13.697,13.6764,13.6902,174934.0
2019-03-06 12:00:00,19.95,20.0,19.94,19.99,276888.0,13.6833,13.7176,13.6764,13.7107,276888.0
2019-03-06 12:05:00,19.98,20.0,19.98,20.0,306331.0,13.7039,13.7176,13.7039,13.7176,306331.0
2019-03-06 12:10:00,19.99,20.0,19.98,19.98,99782.0,13.7107,13.7176,13.7039,13.7039,99782.0
2019-03-06 12:15:00,19.98,20.0,19.97,19.98,102355.0,13.7039,13.7176,13.697,13.7039,102355.0
2019-03-06 12:20:00,19.97,19.98,19.95,19.96,57308.0,13.697,13.7039,13.6833,13.6902,57308.0
2019-03-06 12:25:00,19.96,19.97,19.92,19.93,252085.0,13.6902,13.697,13.6627,13.6696,252085.0
2019-03-06 12:30:00,19.93,19.96,19.92,19.96,90091.0,13.6696,13.6902,13.6627,13.6902,90091.0
2019-03-06 12:35:00,19.96,19.98,19.95,19.96,84594.0,13.6902,13.7039,13.6833,13.6902,84594.0
2019-03-06 12:40:00,19.97,19.99,19.96,19.98,70795.0,13.697,13.7107,13.6902,13.7039,70795.0
2019-03-06 12:45:00,19.98,19.99,19.96,19.98,65965.0,13.7039,13.7107,13.6902,13.7039,65965.0
2019-03-06 12:50:00,19.98,19.98,19.95,19.96,43684.0,13.7039,13.7039,13.6833,13.6902,43684.0
2019-03-06 12:55:00,19.96,19.97,19.94,19.95,105045.0,13.6902,13.697,13.6764,13.6833,105045.0
2019-03-06 13:00:00,19.96,19.97,19.94,19.96,64166.0,13.6902,13.697,13.6764,13.6902,64166.0
2019-03-06 13:05:00,19.95,19.96,19.93,19.94,58700.0,13.6833,13.6902,13.6696,13.6764,58700.0
2019-03-06 13:10:00,19.94,19.95,19.92,19.94,59911.0,13.6764,13.6833,13.6627,13.6764,59911.0
2019-03-06 13:15:00,19.93,19.96,19.92,19.96,169684.0,13.6696,13.6902,13.6627,13.6902,169684.0
2019-03-06 13:20:00,19.95,19.96,19.92,19.92,62561.0,13.6833,13.6902,13.6627,13.6627,62561.0
2019-03-06 13:25:00,19.92,19.94,19.91,19.91,85584.0,13.6627,13.6764,13.6559,13.6559,85584.0
2019-03-06 13:30:00,19.92,19.95,19.91,19.94,140576.0,13.6627,13.6833,13.6559,13.6764,140576.0
2019-03-06 13:35:00,19.95,19.95,19.92,19.95,83257.0,13.6833,13.6833,13.6627,13.6833,83257.0
2019-03-06 13:40:00,19.95,19.95,19.94,19.94,37727.0,13.6833,13.6833,13.6764,13.6764,37727.0
2019-03-06 13:45:00,19.94,19.95,19.93,19.94,61529.0,13.6764,13.6833,13.6696,13.6764,61529.0
2019-03-06 13:50:00,19.94,19.95,19.93,19.95,97001.0,13.6764,13.6833,13.6696,13.6833,97001.0
2019-03-06 13:55:00,19.95,19.97,19.95,19.96,102001.0,13.6833,13.697,13.6833,13.6902,102001.0
2019-03-06 14:00:00,19.96,19.98,19.96,19.98,83671.0,13.6902,13.7039,13.6902,13.7039,83671.0
2019-03-06 14:05:00,19.98,19.99,19.96,19.98,109550.0,13.7039,13.7107,13.6902,13.7039,109550.0
2019-03-06 14:10:00,19.98,20.0,19.98,19.98,234248.0,13.7039,13.7176,13.7039,13.7039,234248.0
2019-03-06 14:15:00,19.98,20.0,19.97,19.97,127228.0,13.7039,13.7176,13.697,13.697,127228.0
2019-03-06 14:20:00,19.97,19.99,19.97,19.99,31737.0,13.697,13.7107,13.697,13.7107,31737.0
2019-03-06 14:25:00,19.99,19.99,19.98,19.98,78817.0,13.7107,13.7107,13.7039,13.7039,78817.0
2019-03-06 14:30:00,19.98,19.99,19.96,19.97,100022.0,13.7039,13.7107,13.6902,13.697,100022.0
2019-03-06 14:35:00,19.98,19.99,19.97,19.98,53378.0,13.7039,13.7107,13.697,13.7039,53378.0
2019-03-06 14:40:00,19.98,19.99,19.96,19.96,149516.0,13.7039,13.7107,13.6902,13.6902,149516.0
2019-03-06 14:45:00,19.96,19.98,19.95,19.96,155464.0,13.6902,13.7039,13.6833,13.6902,155464.0
2019-03-06 14:50:00,19.96,19.98,19.95,19.97,142670.0,13.6902,13.7039,13.6833,13.697,142670.0
2019-03-06 14:55:00,19.96,19.97,19.94,19.94,84290.0,13.6902,13.697,13.6764,13.6764,84290.0
2019-03-06 15:00:00,19.95,19.97,19.94,19.96,135087.0,13.6833,13.697,13.6764,13.6902,135087.0
2019-03-06 15:05:00,19.96,19.97,19.95,19.96,113365.0,13.6902,13.697,13.6833,13.6902,113365.0
2019-03-06 15:10:00,19.95,19.97,19.95,19.96,126406.0,13.6833,13.697,13.6833,13.6902,126406.0
2019-03-06 15:15:00,19.96,19.97,19.94,19.95,142090.0,13.6902,13.697,13.6764,13.6833,142090.0
2019-03-06 15:20:00,19.95,19.96,19.93,19.94,126665.0,13.6833,13.6902,13.6696,13.6764,126665.0
2019-03-06 15:25:00,19.93,19.97,19.93,19.96,161213.0,13.6696,13.697,13.6696,13.6902,161213.0
2019-03-06 15:30:00,19.97,19.98,19.96,19.98,169135.0,13.697,13.7039,13.6902,13.7039,169135.0
2019-03-06 15:35:00,19.98,19.99,19.95,19.97,169079.0,13.7039,13.7107,13.6833,13.697,169079.0
2019-03-06 15:40:00,19.97,19.99,19.97,19.99,141155.0,13.697,13.7107,13.697,13.7107,141155.0
2019-03-06 15:45:00,19.98,19.99,19.95,19.96,137686.0,13.7039,13.7107,13.6833,13.6902,137686.0
2019-03-06 15:50:00,19.96,19.99,19.96,19.97,416806.0,13.6902,13.7107,13.6902,13.697,416806.0
2019-03-06 15:55:00,19.97,20.0,19.96,20.0,1005489.0,13.697,13.7176,13.6902,13.7176,1005489.0
2019-03-07 09:30:00,19.98,20.0,19.93,19.95,250273.0,13.7039,13.7176,13.6696,13.6833,250273.0
2019-03-07 09:35:00,19.95,19.98,19.93,19.96,138683.0,13.6833,13.7039,13.6696,13.6902,138683.0
2019-03-07 09:40:00,19.96,19.97,19.93,19.94,197013.0,13.6902,13.697,13.6696,13.6764,197013.0
2019-03-07 09:45:00,19.93,19.93,19.89,19.91,143454.0,13.6696,13.6696,13.6421,13.6559,143454.0
2019-03-07 09:50:00,19.91,19.94,19.9,19.91,115727.0,13.6559,13.6764,13.649,13.6559,115727.0
2019-03-07 09:55:00,19.91,19.94,19.88,19.93,122035.0,13.6559,13.6764,13.6353,13.6696,122035.0
2019-03-07 10:00:00,19.93,19.96,19.92,19.95,154377.0,13.6696,13.6902,13.6627,13.6833,154377.0
2019-03-07 10:05:00,19.95,19.96,19.88,19.89,360772.0,13.6833,13.6902,13.6353,13.6421,360772.0
2019-03-07 10:10:00,19.88,19.91,19.87,19.88,175824.0,13.6353,13.6559,13.6284,13.6353,175824.0
2019-03-07 10:15:00,19.88,19.9,19.84,19.86,206651.0,13.6353,13.649,13.6079,13.6216,206651.0
2019-03-07 10:20:00,19.85,19.86,19.83,19.84,156144.0,13.6147,13.6216,13.601,13.6079,156144.0
2019-03-07 10:25:00,19.85,19.89,19.84,19.89,243949.0,13.6147,13.6421,13.6079,13.6421,243949.0
2019-03-07 10:30:00,19.89,19.91,19.88,19.89,221475.0,13.6421,13.6559,13.6353,13.6421,221475.0
2019-03-07 10:35:00,19.89,19.94,19.88,19.92,400876.0,13.6421,13.6764,13.6353,13.6627,400876.0
2019-03-07 10:40:00,19.92,19.93,19.89,19.89,174615.0,13.6627,13.6696,13.6421,13.6421,174615.0
2019-03-07 10:45:00,19.89,19.91,19.89,19.9,200357.0,13.6421,13.6559,13.6421,13.649,200357.0
2019-03-07 10:50:00,19.89,19.9,19.86,19.89,168946.0,13.6421,13.649,13.6216,13.6421,168946.0
2019-03-07 10:55:00,19.89,19.9,19.86,19.87,118014.0,13.6421,13.649,13.6216,13.6284,118014.0
2019-03-07 11:00:00,19.87,19.88,19.85,19.86,135702.0,13.6284,13.6353,13.6147,13.6216,135702.0
2019-03-07 11:05:00,19.86,19.87,19.85,19.85,93813.0,13.6216,13.6284,13.6147,13.6147,93813.0
2019-03-07 11:10:00,19.86,19.87,19.84,19.85,143794.0,13.6216,13.6284,13.6079,13.6147,143794.0
2019-03-07 11:15:00,19.84,19.85,19.78,19.82,491399.0,13.6079,13.6147,13.5667,13.5941,491399.0
2019-03-07 11:20:00,19.82,19.85,19.81,19.84,330923.0,13.5941,13.6147,13.5873,13.6079,330923.0
2019-03-07 11:25:00,19.84,19.89,19.84,19.85,278201.0,13.6079,13.6421,13.6079,13.6147,278201.0
2019-03-07 11:30:00,19.85,19.9,19.84,19.88,197223.0,13.6147,13.649,13.6079,13.6353,197223.0
2019-03-07 11:35:00,19.88,19.9,19.87,19.87,91518.0,13.6353,13.649,13.6284,13.6284,91518.0
2019-03-07 11:40:00,19.87,19.89,19.85,19.87,103138.0,13.6284,13.6421,13.6147,13.6284,103138.0
2019-03-07 11:45:00,19.87,19.89,19.86,19.86,88633.0,13.6284,13.6421,13.6216,13.6216,88633.0
2019-03-07 11:50:00,19.86,19.87,19.84,19.85,65510.0,13.6216,13.6284,13.6079,13.6147,65510.0
2019-03-07 11:55:00,19.85,19.87,19.84,19.86,106943.0,13.6147,13.6284,13.6079,13.6216,106943.0
2019-03-07 12:00:00,19.86,19.87,19.84,19.86,100957.0,13.6216,13.6284,13.6079,13.6216,100957.0
2019-03-07 12:05:00,19.86,19.88,19.85,19.88,121210.0,13.6216,13.6353,13.6147,13.6353,121210.0
2019-03-07 12:10:00,19.88,19.88,19.85,19.87,49486.0,13.6353,13.6353,13.6147,13.6284,49486.0
2019-03-07 12:15:00,19.87,19.88,19.85,19.85,62093.0,13.6284,13.6353,13.6147,13.6147,62093.0
2019-03-07 12:20:00,19.86,19.94,19.84,19.93,592360.0,13.6216,13.6764,13.6079,13.6696,592360.0
2019-03-07 12:25:00,19.93,19.96,19.92,19.92,212123.0,13.6696,13.6902,13.6627,13.6627,212123.0
2019-03-07 12:30:00,19.92,19.95,19.89,19.91,414121.0,13.6627,13.6833,13.6421,13.6559,414121.0
2019-03-07 12:35:00,19.91,19.95,19.9,19.94,137075.0,13.6559,13.6833,13.649,13.6764,137075.0
2019-03-07 12:40:00,19.94,19.95,19.92,19.93,310211.0,13.6764,13.6833,13.6627,13.6696,310211.0
2019-03-07 12:45:00,19.93,19.97,19.93,19.96,274480.0,13.6696,13.697,13.6696,13.6902,274480.0
2019-03-07 12:50:00,19.97,19.97,19.94,19.96,347373.0,13.697,13.697,13.6764,13.6902,347373.0
2019-03-07 12:55:00,19.96,19.97,19.94,19.95,85530.0,13.6902,13.697,13.6764,13.6833,85530.0
2019-03-07 13:00:00,19.95,19.95,19.93,19.93,78276.0,13.6833,13.6833,13.6696,13.6696,78276.0
2019-03-07 13:05:00,19.93,19.93,19.9,19.91,98896.0,13.6696,13.6696,13.649,13.6559,98896.0
2019-03-07 13:10:00,19.9,19.93,19.9,19.93,197662.0,13.649,13.6696,13.649,13.6696,197662.0
2019-03-07 13:15:00,19.93,19.93,19.91,19.91,59014.0,13.6696,13.6696,13.6559,13.6559,59014.0
2019-03-07 13:20:00,19.92,19.92,19.91,19.91,41795.0,13.6627,13.6627,13.6559,13.6559,41795.0
2019-03-07 13:25:00,19.92,19.93,19.9,19.92,275592.0,13.6627,13.6696,13.649,13.6627,275592.0
2019-03-07 13:30:00,19.92,19.92,19.87,19.88,154898.0,13.6627,13.6627,13.6284,13.6353,154898.0
2019-03-07 13:35:00,19.88,19.89,19.86,19.88,93502.0,13.6353,13.6421,13.6216,13.6353,93502.0
2019-03-07 13:40:00,19.88,19.88,19.86,19.86,72215.0,13.6353,13.6353,13.6216,13.6216,72215.0
2019-03-07 13:45:00,19.87,19.89,19.86,19.89,66159.0,13.6284,13.6421,13.6216,13.6421,66159.0
2019-03-07 13:50:00,19.89,19.9,19.86,19.88,246793.0,13.6421,13.649,13.6216,13.6353,246793.0
2019-03-07 13:55:00,19.88,19.89,19.85,19.85,88753.0,13.6353,13.6421,13.6147,13.6147,88753.0
2019-03-07 14:00:00,19.85,19.87,19.83,19.85,98695.0,13.6147,13.6284,13.601,13.6147,98695.0
2019-03-07 14:05:00,19.85,19.87,19.83,19.85,189367.0,13.6147,13.6284,13.601,13.6147,189367.0
2019-03-07 14:10:00,19.85,19.88,19.85,19.88,97184.0,13.6147,13.6353,13.6147,13.6353,97184.0
2019-03-07 14:15:00,19.88,19.9,19.87,19.9,115834.0,13.6353,13.649,13.6284,13.649,115834.0
2019-03-07 14:20:00,19.9,19.92,19.89,19.89,193309.0,13.649,13.6627,13.6421,13.6421,193309.0
2019-03-07 14:25:00,19.89,19.9,19.87,19.88,53568.0,13.6421,13.649,13.6284,13.6353,53568.0
2019-03-07 14:30:00,19.88,19.9,19.85,19.87,138333.0,13.6353,13.649,13.6147,13.6284,138333.0
2019-03-07 14:35:00,19.86,19.87,19.85,19.86,58036.0,13.6216,13.6284,13.6147,13.6216,58036.0
2019-03-07 14:40:00,19.86,19.87,19.84,19.87,91956.0,13.6216,13.6284,13.6079,13.6284,91956.0
2019-03-07 14:45:00,19.87,19.87,19.84,19.87,180918.0,13.6284,13.6284,13.6079,13.6284,180918.0
2019-03-07 14:50:00,19.86,19.87,19.84,19.86,80237.0,13.6216,13.6284,13.6079,13.6216,80237.0
2019-03-07 14:55:00,19.86,19.87,19.84,19.85,88872.0,13.6216,13.6284,13.6079,13.6147,88872.0
2019-03-07 15:00:00,19.85,19.86,19.83,19.85,115351.0,13.6147,13.6216,13.601,13.6147,115351.0
2019-03-07 15:05:00,19.85,19.86,19.84,19.85,49081.0,13.6147,13.6216,13.6079,13.6147,49081.0
2019-03-07 15:10:00,19.85,19.85,19.82,19.82,60901.0,13.6147,13.6147,13.5941,13.5941,60901.0
2019-03-07 15:15:00,19.82,19.87,19.82,19.87,326808.0,13.5941,13.6284,13.5941,13.6284,326808.0
2019-03-07 15:20:00,19.87,19.9,19.85,19.89,203262.0,13.6284,13.649,13.6147,13.6421,203262.0
2019-03-07 15:25:00,19.89,19.91,19.85,19.85,313439.0,13.6421,13.6559,13.6147,13.6147,313439.0
2019-03-07 15:30:00,19.86,19.87,19.83,19.83,232108.0,13.6216,13.6284,13.601,13.601,232108.0
2019-03-07 15:35:00,19.84,19.87,19.83,19.87,159852.0,13.6079,13.6284,13.601,13.6284,159852.0
2019-03-07 15:40:00,19.87,19.87,19.84,19.86,197662.0,13.6284,13.6284,13.6079,13.6216,197662.0
2019-03-07 15:45:00,19.85,19.87,19.84,19.85,232183.0,13.6147,13.6284,13.6079,13.6147,232183.0
2019-03-07 15:50:00,19.85,19.85,19.81,19.84,278173.0,13.6147,13.6147,13.5873,13.6079,278173.0
2019-03-07 15:55:00,19.85,19.86,19.84,19.84,776521.0,13.6147,13.6216,13.6079,13.6079,776521.0
2019-03-08 09:30:00,19.74,19.76,19.62,19.63,488502.0,13.5393,13.553,13.457,13.4638,488502.0
2019-03-08 09:35:00,19.63,19.66,19.59,19.66,157344.0,13.4638,13.4844,13.4364,13.4844,157344.0
2019-03-08 09:40:00,19.66,19.66,19.59,19.61,247323.0,13.4844,13.4844,13.4364,13.4501,247323.0
2019-03-08 09:45:00,19.61,19.67,19.6,19.67,139193.0,13.4501,13.4913,13.4432,13.4913,139193.0
2019-03-08 09:50:00,19.67,19.69,19.63,19.64,188916.0,13.4913,13.505,13.4638,13.4707,188916.0
2019-03-08 09:55:00,19.64,19.68,19.63,19.64,273445.0,13.4707,13.4981,13.4638,13.4707,273445.0
2019-03-08 10:00:00,19.63,19.64,19.6,19.63,218991.0,13.4638,13.4707,13.4432,13.4638,218991.0
2019-03-08 10:05:00,19.63,19.63,19.57,19.63,272719.0,13.4638,13.4638,13.4227,13.4638,272719.0
2019-03-08 10:10:00,19.63,19.66,19.61,19.63,230630.0,13.4638,13.4844,13.4501,13.4638,230630.0
2019-03-08 10:15:00,19.62,19.65,19.62,19.64,93462.0,13.457,13.4775,13.457,13.4707,93462.0
2019-03-08 10:20:00,19.63,19.68,19.62,19.67,188726.0,13.4638,13.4981,13.457,13.4913,188726.0
2019-03-08 10:25:00,19.67,19.7,19.66,19.67,517233.0,13.4913,13.5118,13.4844,13.4913,517233.0
2019-03-08 10:30:00,19.68,19.69,19.67,19.69,160966.0,13.4981,13.505,13.4913,13.505,160966.0
2019-03-08 10:35:00,19.69,19.71,19.66,19.68,470271.0,13.505,13.5187,13.4844,13.4981,470271.0
2019-03-08 10:40:00,19.68,19.74,19.65,19.73,195039.0,13.4981,13.5393,13.4775,13.5324,195039.0
2019-03-08 10:45:00,19.73,19.77,19.73,19.76,169320.0,13.5324,13.5598,13.5324,13.553,169320.0
2019-03-08 10:50:00,19.76,19.76,19.71,19.72,186813.0,13.553,13.553,13.5187,13.5255,186813.0
2019-03-08 10:55:00,19.71,19.72,19.67,19.68,209455.0,13.5187,13.5255,13.4913,13.4981,209455.0
2019-03-08 11:00:00,19.67,19.69,19.64,19.65,176603.0,13.4913,13.505,13.4707,13.4775,176603.0
2019-03-08 11:05:00,19.65,19.67,19.61,19.62,137241.0,13.4775,13.4913,13.4501,13.457,137241.0
2019-03-08 11:10:00,19.62,19.66,19.6,19.64,84411.0,13.457,13.4844,13.4432,13.4707,84411.0
2019-03-08 11:15:00,19.64,19.66,19.62,19.63,66186.0,13.4707,13.4844,13.457,13.4638,66186.0
2019-03-08 11:20:00,19.62,19.63,19.61,19.62,74726.0,13.457,13.4638,13.4501,13.457,74726.0
2019-03-08 11:25:00,19.62,19.68,19.61,19.67,113036.0,13.457,13.4981,13.4501,13.4913,113036.0
2019-03-08 11:30:00,19.67,19.7,19.66,19.67,117994.0,13.4913,13.5118,13.4844,13.4913,117994.0
2019-03-08 11:35:00,19.67,19.68,19.66,19.67,72676.0,13.4913,13.4981,13.4844,13.4913,72676.0
2019-03-08 11:40:00,19.67,19.69,19.67,19.69,57195.0,13.4913,13.505,13.4913,13.505,57195.0
2019-03-08 11:45:00,19.69,19.72,19.68,19.68,74005.0,13.505,13.5255,13.4981,13.4981,74005.0
2019-03-08 11:50:00,19.69,19.69,19.64,19.64,160609.0,13.505,13.505,13.4707,13.4707,160609.0
2019-03-08 11:55:00,19.65,19.65,19.6,19.61,115001.0,13.4775,13.4775,13.4432,13.4501,115001.0
2019-03-08 12:00:00,19.61,19.62,19.58,19.59,141882.0,13.4501,13.457,13.4295,13.4364,141882.0
2019-03-08 12:05:00,19.59,19.59,19.56,19.57,159758.0,13.4364,13.4364,13.4158,13.4227,159758.0
2019-03-08 12:10:00,19.56,19.58,19.54,19.56,521815.0,13.4158,13.4295,13.4021,13.4158,521815.0
2019-03-08 12:15:00,19.56,19.59,19.55,19.57,155650.0,13.4158,13.4364,13.4089,13.4227,155650.0
2019-03-08 12:20:00,19.57,19.58,19.54,19.54,323748.0,13.4227,13.4295,13.4021,13.4021,323748.0
2019-03-08 12:25:00,19.54,19.6,19.53,19.57,210149.0,13.4021,13.4432,13.3952,13.4227,210149.0
2019-03-08 12:30:00,19.58,19.58,19.55,19.56,106581.0,13.4295,13.4295,13.4089,13.4158,106581.0
2019-03-08 12:35:00,19.56,19.57,19.55,19.55,97523.0,13.4158,13.4227,13.4089,13.4089,97523.0
2019-03-08 12:40:00,19.55,19.56,19.54,19.54,55121.0,13.4089,13.4158,13.4021,13.4021,55121.0
2019-03-08 12:45:00,19.55,19.55,19.52,19.53,102391.0,13.4089,13.4089,13.3884,13.3952,102391.0
2019-03-08 12:50:00,19.52,19.53,19.49,19.5,284811.0,13.3884,13.3952,13.3678,13.3747,284811.0
2019-03-08 12:55:00,19.5,19.51,19.48,19.49,99129.0,13.3747,13.3815,13.3609,13.3678,99129.0
2019-03-08 13:00:00,19.5,19.52,19.49,19.51,87364.0,13.3747,13.3884,13.3678,13.3815,87364.0
2019-03-08 13:05:00,19.51,19.53,19.5,19.53,81924.0,13.3815,13.3952,13.3747,13.3952,81924.0
2019-03-08 13:10:00,19.53,19.55,19.52,19.54,153276.0,13.3952,13.4089,13.3884,13.4021,153276.0
2019-03-08 13:15:00,19.54,19.54,19.52,19.53,51387.0,13.4021,13.4021,13.3884,13.3952,51387.0
2019-03-08 13:20:00,19.54,19.54,19.51,19.53,114317.0,13.4021,13.4021,13.3815,13.3952,114317.0
2019-03-08 13:25:00,19.52,19.54,19.51,19.53,186118.0,13.3884,13.4021,13.3815,13.3952,186118.0
2019-03-08 13:30:00,19.53,19.54,19.49,19.5,89394.0,13.3952,13.4021,13.3678,13.3747,89394.0
2019-03-08 13:35:00,19.5,19.53,19.49,19.53,87810.0,13.3747,13.3952,13.3678,13.3952,87810.0
2019-03-08 13:40:00,19.53,19.54,19.52,19.52,52302.0,13.3952,13.4021,13.3884,13.3884,52302.0
2019-03-08 13:45:00,19.53,19.54,19.51,19.51,60453.0,13.3952,13.4021,13.3815,13.3815,60453.0
2019-03-08 13:50:00,19.52,19.52,19.5,19.52,53739.0,13.3884,13.3884,13.3747,13.3884,53739.0
2019-03-08 13:55:00,19.52,19.52,19.5,19.52,125689.0,13.3884,13.3884,13.3747,13.3884,125689.0
2019-03-08 14:00:00,19.52,19.52,19.49,19.5,129872.0,13.3884,13.3884,13.3678,13.3747,129872.0
2019-03-08 14:05:00,19.5,19.5,19.47,19.48,473458.0,13.3747,13.3747,13.3541,13.3609,473458.0
2019-03-08 14:10:00,19.47,19.54,19.47,19.53,175016.0,13.3541,13.4021,13.3541,13.3952,175016.0
2019-03-08 14:15:00,19.53,19.55,19.52,19.54,63053.0,13.3952,13.4089,13.3884,13.4021,63053.0
2019-03-08 14:20:00,19.55,19.56,19.54,19.55,123857.0,13.4089,13.4158,13.4021,13.4089,123857.0
2019-03-08 14:25:00,19.55,19.58,19.54,19.58,91455.0,13.4089,13.4295,13.4021,13.4295,91455.0
2019-03-08 14:30:00,19.57,19.59,19.56,19.59,290172.0,13.4227,13.4364,13.4158,13.4364,290172.0
2019-03-08 14:35:00,19.59,19.62,19.58,19.6,172521.0,13.4364,13.457,13.4295,13.4432,172521.0
2019-03-08 14:40:00,19.61,19.66,19.6,19.64,133722.0,13.4501,13.4844,13.4432,13.4707,133722.0
2019-03-08 14:45:00,19.64,19.67,19.64,19.67,88022.0,13.4707,13.4913,13.4707,13.4913,88022.0
2019-03-08 14:50:00,19.67,19.71,19.66,19.68,207220.0,13.4913,13.5187,13.4844,13.4981,207220.0
2019-03-08 14:55:00,19.67,19.68,19.63,19.63,162619.0,13.4913,13.4981,13.4638,13.4638,162619.0
2019-03-08 15:00:00,19.64,19.69,19.63,19.67,199841.0,13.4707,13.505,13.4638,13.4913,199841.0
2019-03-08 15:05:00,19.68,19.71,19.67,19.7,132279.0,13.4981,13.5187,13.4913,13.5118,132279.0
2019-03-08 15:10:00,19.69,19.7,19.66,19.68,148987.0,13.505,13.5118,13.4844,13.4981,148987.0
2019-03-08 15:15:00,19.68,19.68,19.65,19.67,164298.0,13.4981,13.4981,13.4775,13.4913,164298.0
2019-03-08 15:20:00,19.67,19.68,19.66,19.67,220231.0,13.4913,13.4981,13.4844,13.4913,220231.0
2019-03-08 15:25:00,19.67,19.68,19.64,19.64,355765.0,13.4913,13.4981,13.4707,13.4707,355765.0
2019-03-08 15:30:00,19.64,19.68,19.63,19.65,261601.0,13.4707,13.4981,13.4638,13.4775,261601.0
2019-03-08 15:35:00,19.65,19.66,19.62,19.64,197586.0,13.4775,13.4844,13.457,13.4707,197586.0
2019-03-08 15:40:00,19.64,19.66,19.62,19.66,285001.0,13.4707,13.4844,13.457,13.4844,285001.0
2019-03-08 15:45:00,19.66,19.67,19.65,19.67,317534.0,13.4844,13.4913,13.4775,13.4913,317534.0
2019-03-08 15:50:00,19.67,19.71,19.66,19.71,375077.0,13.4913,13.5187,13.4844,13.5187,375077.0
2019-03-08 15:55:00,19.71,19.76,19.71,19.72,1327445.0,13.5187,13.553,13.5187,13.5255,1327445.0
2019-03-11 09:30:00,19.88,19.92,19.82,19.89,273005.0,13.6353,13.6627,13.5941,13.6421,273005.0
2019-03-11 09:35:00,19.89,19.91,19.86,19.88,94208.0,13.6421,13.6559,13.6216,13.6353,94208.0
2019-03-11 09:40:00,19.88,19.9,19.86,19.86,77634.0,13.6353,13.649,13.6216,13.6216,77634.0
2019-03-11 09:45:00,19.86,19.87,19.84,19.86,54133.0,13.6216,13.6284,13.6079,13.6216,54133.0
2019-03-11 09:50:00,19.86,19.91,19.86,19.89,110729.0,13.6216,13.6559,13.6216,13.6421,110729.0
2019-03-11 09:55:00,19.89,19.9,19.87,19.89,42548.0,13.6421,13.649,13.6284,13.6421,42548.0
2019-03-11 10:00:00,19.88,19.88,19.85,19.87,70906.0,13.6353,13.6353,13.6147,13.6284,70906.0
2019-03-11 10:05:00,19.86,19.89,19.86,19.87,66684.0,13.6216,13.6421,13.6216,13.6284,66684.0
2019-03-11 10:10:00,19.88,19.9,19.86,19.9,129349.0,13.6353,13.649,13.6216,13.649,129349.0
2019-03-11 10:15:00,19.89,19.9,19.87,19.89,88416.0,13.6421,13.649,13.6284,13.6421,88416.0
2019-03-11 10:20:00,19.89,19.9,19.87,19.89,58894.0,13.6421,13.649,13.6284,13.6421,58894.0
2019-03-11 10:25:00,19.89,19.91,19.89,19.9,114859.0,13.6421,13.6559,13.6421,13.649,114859.0
2019-03-11 10:30:00,19.91,19.91,19.86,19.88,92126.0,13.6559,13.6559,13.6216,13.6353,92126.0
2019-03-11 10:35:00,19.88,19.9,19.87,19.89,68809.0,13.6353,13.649,13.6284,13.6421,68809.0
2019-03-11 10:40:00,19.89,19.91,19.89,19.91,105538.0,13.6421,13.6559,13.6421,13.6559,105538.0
2019-03-11 10:45:00,19.91,19.94,19.9,19.93,162548.0,13.6559,13.6764,13.649,13.6696,162548.0
2019-03-11 10:50:00,19.94,19.96,19.92,19.94,190931.0,13.6764,13.6902,13.6627,13.6764,190931.0
2019-03-11 10:55:00,19.94,19.96,19.93,19.96,92323.0,13.6764,13.6902,13.6696,13.6902,92323.0
2019-03-11 11:00:00,19.96,19.96,19.93,19.96,126625.0,13.6902,13.6902,13.6696,13.6902,126625.0
2019-03-11 11:05:00,19.96,19.98,19.95,19.95,147756.0,13.6902,13.7039,13.6833,13.6833,147756.0
2019-03-11 11:10:00,19.95,19.96,19.94,19.94,84164.0,13.6833,13.6902,13.6764,13.6764,84164.0
2019-03-11 11:15:00,19.95,19.99,19.95,19.97,112339.0,13.6833,13.7107,13.6833,13.697,112339.0
2019-03-11 11:20:00,19.98,19.98,19.96,19.98,188338.0,13.7039,13.7039,13.6902,13.7039,188338.0
2019-03-11 11:25:00,19.98,19.99,19.96,19.98,109848.0,13.7039,13.7107,13.6902,13.7039,109848.0
2019-03-11 11:30:00,19.98,20.0,19.97,19.99,138649.0,13.7039,13.7176,13.697,13.7107,138649.0
2019-03-11 11:35:00,19.99,20.01,19.98,19.99,483196.0,13.7107,13.7245,13.7039,13.7107,483196.0
2019-03-11 11:40:00,20.0,20.01,19.98,19.98,117883.0,13.7176,13.7245,13.7039,13.7039,117883.0
2019-03-11 11:45:00,19.99,20.01,19.98,20.0,140367.0,13.7107,13.7245,13.7039,13.7176,140367.0
2019-03-11 11:50:00,20.0,20.02,19.99,20.02,112050.0,13.7176,13.7313,13.7107,13.7313,112050.0
2019-03-11 11:55:00,20.02,20.02,20.0,20.02,66246.0,13.7313,13.7313,13.7176,13.7313,66246.0
2019-03-11 12:00:00,20.01,20.02,19.99,20.0,195009.0,13.7245,13.7313,13.7107,13.7176,195009.0
2019-03-11 12:05:00,20.0,20.01,19.99,20.01,78556.0,13.7176,13.7245,13.7107,13.7245,78556.0
2019-03-11 12:10:00,20.01,20.01,19.98,20.0,291939.0,13.7245,13.7245,13.7039,13.7176,291939.0
2019-03-11 12:15:00,20.0,20.0,19.99,20.0,63251.0,13.7176,13.7176,13.7107,13.7176,63251.0
2019-03-11 12:20:00,20.0,20.0,19.97,19.99,128286.0,13.7176,13.7176,13.697,13.7107,128286.0
2019-03-11 12:25:00,19.99,20.0,19.98,19.99,51766.0,13.7107,13.7176,13.7039,13.7107,51766.0
2019-03-11 12:30:00,19.99,20.0,19.99,19.99,68940.0,13.7107,13.7176,13.7107,13.7107,68940.0
2019-03-11 12:35:00,20.0,20.0,19.98,20.0,67085.0,13.7176,13.7176,13.7039,13.7176,67085.0
2019-03-11 12:40:00,20.0,20.0,19.99,20.0,84619.0,13.7176,13.7176,13.7107,13.7176,84619.0
2019-03-11 12:45:00,20.0,20.0,19.98,19.98,94896.0,13.7176,13.7176,13.7039,13.7039,94896.0
2019-03-11 12:50:00,19.98,19.99,19.98,19.98,76073.0,13.7039,13.7107,13.7039,13.7039,76073.0
2019-03-11 12:55:00,19.98,19.99,19.97,19.98,85285.0,13.7039,13.7107,13.697,13.7039,85285.0
2019-03-11 13:00:00,19.98,19.98,19.97,19.97,32214.0,13.7039,13.7039,13.697,13.697,32214.0
2019-03-11 13:05:00,19.98,20.0,19.97,19.98,345196.0,13.7039,13.7176,13.697,13.7039,345196.0
2019-03-11 13:10:00,19.98,19.99,19.97,19.98,45604.0,13.7039,13.7107,13.697,13.7039,45604.0
2019-03-11 13:15:00,19.98,19.99,19.98,19.98,41486.0,13.7039,13.7107,13.7039,13.7039,41486.0
2019-03-11 13:20:00,19.99,19.99,19.98,19.98,34205.0,13.7107,13.7107,13.7039,13.7039,34205.0
2019-03-11 13:25:00,19.98,19.99,19.96,19.98,107314.0,13.7039,13.7107,13.6902,13.7039,107314.0
2019-03-11 13:30:00,19.98,19.99,19.97,19.97,54715.0,13.7039,13.7107,13.697,13.697,54715.0
2019-03-11 13:35:00,19.98,19.98,19.96,19.96,68689.0,13.7039,13.7039,13.6902,13.6902,68689.0
2019-03-11 13:40:00,19.96,19.97,19.91,19.95,537106.0,13.6902,13.697,13.6559,13.6833,537106.0
2019-03-11 13:45:00,19.95,19.96,19.94,19.95,86678.0,13.6833,13.6902,13.6764,13.6833,86678.0
2019-03-11 13:50:00,19.96,19.97,19.95,19.96,54383.0,13.6902,13.697,13.6833,13.6902,54383.0
2019-03-11 13:55:00,19.96,19.99,19.96,19.97,87898.0,13.6902,13.7107,13.6902,13.697,87898.0
2019-03-11 14:00:00,19.97,19.97,19.94,19.96,82498.0,13.697,13.697,13.6764,13.6902,82498.0
2019-03-11 14:05:00,19.97,19.98,19.95,19.95,89271.0,13.697,13.7039,13.6833,13.6833,89271.0
2019-03-11 14:10:00,19.96,19.97,19.95,19.96,84630.0,13.6902,13.697,13.6833,13.6902,84630.0
2019-03-11 14:15:00,19.95,19.97,19.94,19.96,202373.0,13.6833,13.697,13.6764,13.6902,202373.0
2019-03-11 14:20:00,19.96,19.98,19.96,19.97,92615.0,13.6902,13.7039,13.6902,13.697,92615.0
2019-03-11 14:25:00,19.97,19.98,19.95,19.95,76709.0,13.697,13.7039,13.6833,13.6833,76709.0
2019-03-11 14:30:00,19.96,19.96,19.93,19.94,109774.0,13.6902,13.6902,13.6696,13.6764,109774.0
2019-03-11 14:35:00,19.94,19.96,19.93,19.95,140037.0,13.6764,13.6902,13.6696,13.6833,140037.0
2019-03-11 14:40:00,19.94,19.95,19.92,19.93,92382.0,13.6764,13.6833,13.6627,13.6696,92382.0
2019-03-11 14:45:00,19.92,19.94,19.92,19.93,98873.0,13.6627,13.6764,13.6627,13.6696,98873.0
2019-03-11 14:50:00,19.93,19.95,19.91,19.93,190294.0,13.6696,13.6833,13.6559,13.6696,190294.0
2019-03-11 14:55:00,19.93,19.96,19.92,19.95,60404.0,13.6696,13.6902,13.6627,13.6833,60404.0
2019-03-11 15:00:00,19.95,19.96,19.93,19.94,128559.0,13.6833,13.6902,13.6696,13.6764,128559.0
2019-03-11 15:05:00,19.94,19.95,19.93,19.94,100980.0,13.6764,13.6833,13.6696,13.6764,100980.0
2019-03-11 15:10:00,19.94,19.95,19.93,19.95,76149.0,13.6764,13.6833,13.6696,13.6833,76149.0
2019-03-11 15:15:00,19.95,19.95,19.92,19.93,102732.0,13.6833,13.6833,13.6627,13.6696,102732.0
2019-03-11 15:20:00,19.93,19.96,19.92,19.96,96101.0,13.6696,13.6902,13.6627,13.6902,96101.0
2019-03-11 15:25:00,19.96,19.96,19.91,19.93,191782.0,13.6902,13.6902,13.6559,13.6696,191782.0
2019-03-11 15:30:00,19.93,19.95,19.92,19.95,102279.0,13.6696,13.6833,13.6627,13.6833,102279.0
2019-03-11 15:35:00,19.95,19.98,19.94,19.96,200629.0,13.6833,13.7039,13.6764,13.6902,200629.0
2019-03-11 15:40:00,19.96,19.97,19.94,19.95,151251.0,13.6902,13.697,13.6764,13.6833,151251.0
2019-03-11 15:45:00,19.95,19.95,19.92,19.92,292750.0,13.6833,13.6833,13.6627,13.6627,292750.0
2019-03-11 15:50:00,19.93,19.93,19.9,19.9,252983.0,13.6696,13.6696,13.649,13.649,252983.0
2019-03-11 15:55:00,19.9,19.91,19.86,19.9,1469373.0,13.649,13.6559,13.6216,13.649,1469373.0
2019-03-12 09:30:00,19.88,19.95,19.87,19.89,298424.0,13.6353,13.6833,13.6284,13.6421,298424.0
2019-03-12 09:35:00,19.89,19.97,19.89,19.93,261599.0,13.6421,13.697,13.6421,13.6696,261599.0
2019-03-12 09:40:00,19.94,19.97,19.9,19.93,224097.0,13.6764,13.697,13.649,13.6696,224097.0
2019-03-12 09:45:00,19.94,20.0,19.93,20.0,144905.0,13.6764,13.7176,13.6696,13.7176,144905.0
2019-03-12 09:50:00,20.0,20.0,19.9,19.97,1043542.0,13.7176,13.7176,13.649,13.697,1043542.0
2019-03-12 09:55:00,19.97,20.0,19.96,19.99,144499.0,13.697,13.7176,13.6902,13.7107,144499.0
2019-03-12 10:00:00,19.99,20.0,19.9,19.92,612954.0,13.7107,13.7176,13.649,13.6627,612954.0
2019-03-12 10:05:00,19.92,19.96,19.91,19.93,265844.0,13.6627,13.6902,13.6559,13.6696,265844.0
2019-03-12 10:10:00,19.94,19.96,19.91,19.92,283509.0,13.6764,13.6902,13.6559,13.6627,283509.0
2019-03-12 10:15:00,19.92,19.95,19.91,19.92,260698.0,13.6627,13.6833,13.6559,13.6627,260698.0
2019-03-12 10:20:00,19.91,19.92,19.88,19.88,199169.0,13.6559,13.6627,13.6353,13.6353,199169.0
2019-03-12 10:25:00,19.88,19.93,19.88,19.91,657368.0,13.6353,13.6696,13.6353,13.6559,657368.0
2019-03-12 10:30:00,19.91,19.94,19.89,19.92,295831.0,13.6559,13.6764,13.6421,13.6627,295831.0
2019-03-12 10:35:00,19.92,19.92,19.87,19.87,164545.0,13.6627,13.6627,13.6284,13.6284,164545.0
2019-03-12 10:40:00,19.87,19.88,19.83,19.83,287086.0,13.6284,13.6353,13.601,13.601,287086.0
2019-03-12 10:45:00,19.83,19.84,19.81,19.82,238813.0,13.601,13.6079,13.5873,13.5941,238813.0
2019-03-12 10:50:00,19.83,19.85,19.82,19.85,84923.0,13.601,13.6147,13.5941,13.6147,84923.0
2019-03-12 10:55:00,19.85,19.85,19.83,19.83,161315.0,13.6147,13.6147,13.601,13.601,161315.0
2019-03-12 11:00:00,19.83,19.86,19.82,19.85,228074.0,13.601,13.6216,13.5941,13.6147,228074.0
2019-03-12 11:05:00,19.85,19.88,19.84,19.86,134551.0,13.6147,13.6353,13.6079,13.6216,134551.0
2019-03-12 11:10:00,19.87,19.87,19.82,19.83,138671.0,13.6284,13.6284,13.5941,13.601,138671.0
2019-03-12 11:15:00,19.83,19.88,19.82,19.88,481032.0,13.601,13.6353,13.5941,13.6353,481032.0
2019-03-12 11:20:00,19.87,19.91,19.86,19.89,305153.0,13.6284,13.6559,13.6216,13.6421,305153.0
2019-03-12 11:25:00,19.89,19.91,19.88,19.89,220661.0,13.6421,13.6559,13.6353,13.6421,220661.0
2019-03-12 11:30:00,19.89,19.9,19.88,19.89,64747.0,13.6421,13.649,13.6353,13.6421,64747.0
2019-03-12 11:35:00,19.9,19.94,19.89,19.92,191234.0,13.649,13.6764,13.6421,13.6627,191234.0
2019-03-12 11:40:00,19.91,19.92,19.89,19.89,138642.0,13.6559,13.6627,13.6421,13.6421,138642.0
2019-03-12 11:45:00,19.89,19.9,19.88,19.89,107300.0,13.6421,13.649,13.6353,13.6421,107300.0
2019-03-12 11:50:00,19.89,19.89,19.88,19.89,63507.0,13.6421,13.6421,13.6353,13.6421,63507.0
2019-03-12 11:55:00,19.89,19.9,19.88,19.89,101105.0,13.6421,13.649,13.6353,13.6421,101105.0
2019-03-12 12:00:00,19.89,19.9,19.88,19.89,108600.0,13.6421,13.649,13.6353,13.6421,108600.0
2019-03-12 12:05:00,19.89,19.9,19.88,19.88,115616.0,13.6421,13.649,13.6353,13.6353,115616.0
2019-03-12 12:10:00,19.88,19.89,19.88,19.89,39888.0,13.6353,13.6421,13.6353,13.6421,39888.0
2019-03-12 12:15:00,19.89,19.9,19.88,19.89,155095.0,13.6421,13.649,13.6353,13.6421,155095.0
2019-03-12 12:20:00,19.89,19.9,19.88,19.89,95584.0,13.6421,13.649,13.6353,13.6421,95584.0
2019-03-12 12:25:00,19.89,19.9,19.87,19.89,152972.0,13.6421,13.649,13.6284,13.6421,152972.0
2019-03-12 12:30:00,19.89,19.9,19.88,19.89,44263.0,13.6421,13.649,13.6353,13.6421,44263.0
2019-03-12 12:35:00,19.89,19.89,19.87,19.88,68606.0,13.6421,13.6421,13.6284,13.6353,68606.0
2019-03-12 12:40:00,19.88,19.9,19.88,19.89,150780.0,13.6353,13.649,13.6353,13.6421,150780.0
2019-03-12 12:45:00,19.88,19.89,19.87,19.87,98008.0,13.6353,13.6421,13.6284,13.6284,98008.0
2019-03-12 12:50:00,19.87,19.88,19.86,19.87,69682.0,13.6284,13.6353,13.6216,13.6284,69682.0
2019-03-12 12:55:00,19.87,19.88,19.85,19.86,160673.0,13.6284,13.6353,13.6147,13.6216,160673.0
2019-03-12 13:00:00,19.86,19.87,19.85,19.85,129291.0,13.6216,13.6284,13.6147,13.6147,129291.0
2019-03-12 13:05:00,19.85,19.86,19.84,19.86,147384.0,13.6147,13.6216,13.6079,13.6216,147384.0
2019-03-12 13:10:00,19.86,19.86,19.84,19.85,50228.0,13.6216,13.6216,13.6079,13.6147,50228.0
2019-03-12 13:15:00,19.84,19.85,19.84,19.84,43567.0,13.6079,13.6147,13.6079,13.6079,43567.0
2019-03-12 13:20:00,19.85,19.86,19.84,19.85,99800.0,13.6147,13.6216,13.6079,13.6147,99800.0
2019-03-12 13:25:00,19.85,19.85,19.83,19.84,136182.0,13.6147,13.6147,13.601,13.6079,136182.0
2019-03-12 13:30:00,19.84,19.85,19.82,19.82,84929.0,13.6079,13.6147,13.5941,13.5941,84929.0
2019-03-12 13:35:00,19.82,19.84,19.82,19.84,73908.0,13.5941,13.6079,13.5941,13.6079,73908.0
2019-03-12 13:40:00,19.84,19.85,19.83,19.85,54739.0,13.6079,13.6147,13.601,13.6147,54739.0
2019-03-12 13:45:00,19.84,19.85,19.84,19.85,32702.0,13.6079,13.6147,13.6079,13.6147,32702.0
2019-03-12 13:50:00,19.85,19.85,19.84,19.85,49706.0,13.6147,13.6147,13.6079,13.6147,49706.0
2019-03-12 13:55:00,19.84,19.85,19.81,19.82,203006.0,13.6079,13.6147,13.5873,13.5941,203006.0
2019-03-12 14:00:00,19.82,19.82,19.81,19.82,53899.0,13.5941,13.5941,13.5873,13.5941,53899.0
2019-03-12 14:05:00,19.81,19.83,19.81,19.81,121136.0,13.5873,13.601,13.5873,13.5873,121136.0
2019-03-12 14:10:00,19.81,19.83,19.81,19.83,96687.0,13.5873,13.601,13.5873,13.601,96687.0
2019-03-12 14:15:00,19.83,19.88,19.82,19.88,138201.0,13.601,13.6353,13.5941,13.6353,138201.0
2019-03-12 14:20:00,19.88,19.88,19.87,19.88,70769.0,13.6353,13.6353,13.6284,13.6353,70769.0
2019-03-12 14:25:00,19.88,19.88,19.86,19.86,144725.0,13.6353,13.6353,13.6216,13.6216,144725.0
2019-03-12 14:30:00,19.87,19.88,19.86,19.88,87506.0,13.6284,13.6353,13.6216,13.6353,87506.0
2019-03-12 14:35:00,19.88,19.89,19.86,19.89,149375.0,13.6353,13.6421,13.6216,13.6421,149375.0
2019-03-12 14:40:00,19.89,19.89,19.88,19.89,53631.0,13.6421,13.6421,13.6353,13.6421,53631.0
2019-03-12 14:45:00,19.89,19.89,19.88,19.89,68088.0,13.6421,13.6421,13.6353,13.6421,68088.0
2019-03-12 14:50:00,19.89,19.89,19.87,19.88,177160.0,13.6421,13.6421,13.6284,13.6353,177160.0
2019-03-12 14:55:00,19.87,19.88,19.86,19.87,136810.0,13.6284,13.6353,13.6216,13.6284,136810.0
2019-03-12 15:00:00,19.86,19.86,19.83,19.84,517828.0,13.6216,13.6216,13.601,13.6079,517828.0
2019-03-12 15:05:00,19.84,19.84,19.81,19.82,139995.0,13.6079,13.6079,13.5873,13.5941,139995.0
2019-03-12 15:10:00,19.82,19.82,19.79,19.79,187293.0,13.5941,13.5941,13.5736,13.5736,187293.0
2019-03-12 15:15:00,19.8,19.8,19.76,19.76,308621.0,13.5804,13.5804,13.553,13.553,308621.0
2019-03-12 15:20:00,19.77,19.79,19.76,19.79,323921.0,13.5598,13.5736,13.553,13.5736,323921.0
2019-03-12 15:25:00,19.79,19.82,19.78,19.82,549065.0,13.5736,13.5941,13.5667,13.5941,549065.0
2019-03-12 15:30:00,19.82,19.82,19.79,19.8,448755.0,13.5941,13.5941,13.5736,13.5804,448755.0
2019-03-12 15:35:00,19.8,19.82,19.78,19.81,444159.0,13.5804,13.5941,13.5667,13.5873,444159.0
2019-03-12 15:40:00,19.81,19.88,19.81,19.88,216920.0,13.5873,13.6353,13.5873,13.6353,216920.0
2019-03-12 15:45:00,19.88,19.89,19.88,19.89,171328.0,13.6353,13.6421,13.6353,13.6421,171328.0
2019-03-12 15:50:00,19.89,19.89,19.88,19.89,300632.0,13.6421,13.6421,13.6353,13.6421,300632.0
2019-03-12 15:55:00,19.88,19.89,19.85,19.87,1381891.0,13.6353,13.6421,13.6147,13.6284,1381891.0
2019-03-13 09:30:00,19.95,19.98,19.89,19.92,274818.0,13.6833,13.7039,13.6421,13.6627,274818.0
2019-03-13 09:35:00,19.92,19.98,19.88,19.97,189189.0,13.6627,13.7039,13.6353,13.697,189189.0
2019-03-13 09:40:00,19.97,20.01,19.96,20.0,678205.0,13.697,13.7245,13.6902,13.7176,678205.0
2019-03-13 09:45:00,20.0,20.0,19.95,19.95,666160.0,13.7176,13.7176,13.6833,13.6833,666160.0
2019-03-13 09:50:00,19.95,19.97,19.93,19.96,171629.0,13.6833,13.697,13.6696,13.6902,171629.0
2019-03-13 09:55:00,19.96,19.97,19.94,19.96,81012.0,13.6902,13.697,13.6764,13.6902,81012.0
2019-03-13 10:00:00,19.96,19.96,19.95,19.96,61986.0,13.6902,13.6902,13.6833,13.6902,61986.0
2019-03-13 10:05:00,19.96,19.96,19.94,19.94,127965.0,13.6902,13.6902,13.6764,13.6764,127965.0
2019-03-13 10:10:00,19.94,19.95,19.91,19.93,127902.0,13.6764,13.6833,13.6559,13.6696,127902.0
2019-03-13 10:15:00,19.94,19.96,19.93,19.94,159987.0,13.6764,13.6902,13.6696,13.6764,159987.0
2019-03-13 10:20:00,19.95,19.95,19.9,19.91,110472.0,13.6833,13.6833,13.649,13.6559,110472.0
2019-03-13 10:25:00,19.91,19.93,19.9,19.93,111176.0,13.6559,13.6696,13.649,13.6696,111176.0
2019-03-13 10:30:00,19.93,19.96,19.93,19.96,270532.0,13.6696,13.6902,13.6696,13.6902,270532.0
2019-03-13 10:35:00,19.96,19.96,19.93,19.95,118502.0,13.6902,13.6902,13.6696,13.6833,118502.0
2019-03-13 10:40:00,19.95,19.95,19.92,19.94,141666.0,13.6833,13.6833,13.6627,13.6764,141666.0
2019-03-13 10:45:00,19.94,19.95,19.92,19.94,124309.0,13.6764,13.6833,13.6627,13.6764,124309.0
2019-03-13 10:50:00,19.94,19.94,19.93,19.94,59777.0,13.6764,13.6764,13.6696,13.6764,59777.0
2019-03-13 10:55:00,19.94,19.97,19.93,19.96,108582.0,13.6764,13.697,13.6696,13.6902,108582.0
2019-03-13 11:00:00,19.96,19.99,19.96,19.98,110667.0,13.6902,13.7107,13.6902,13.7039,110667.0
2019-03-13 11:05:00,19.97,20.0,19.96,19.98,173208.0,13.697,13.7176,13.6902,13.7039,173208.0
2019-03-13 11:10:00,19.98,19.99,19.97,19.97,322815.0,13.7039,13.7107,13.697,13.697,322815.0
2019-03-13 11:15:00,19.97,19.99,19.94,19.95,156048.0,13.697,13.7107,13.6764,13.6833,156048.0
2019-03-13 11:20:00,19.95,19.95,19.92,19.94,98931.0,13.6833,13.6833,13.6627,13.6764,98931.0
2019-03-13 11:25:00,19.94,19.97,19.93,19.96,61851.0,13.6764,13.697,13.6696,13.6902,61851.0
2019-03-13 11:30:00,19.97,19.97,19.93,19.94,97720.0,13.697,13.697,13.6696,13.6764,97720.0
2019-03-13 11:35:00,19.94,19.94,19.92,19.93,56510.0,13.6764,13.6764,13.6627,13.6696,56510.0
2019-03-13 11:40:00,19.94,19.97,19.93,19.96,138149.0,13.6764,13.697,13.6696,13.6902,138149.0
2019-03-13 11:45:00,19.96,19.97,19.94,19.95,101205.0,13.6902,13.697,13.6764,13.6833,101205.0
2019-03-13 11:50:00,19.95,19.95,19.9,19.91,222881.0,13.6833,13.6833,13.649,13.6559,222881.0
2019-03-13 11:55:00,19.91,19.93,19.89,19.92,120513.0,13.6559,13.6696,13.6421,13.6627,120513.0
2019-03-13 12:00:00,19.93,19.94,19.92,19.94,86048.0,13.6696,13.6764,13.6627,13.6764,86048.0
2019-03-13 12:05:00,19.93,19.94,19.9,19.9,195114.0,13.6696,13.6764,13.649,13.649,195114.0
2019-03-13 12:10:00,19.91,19.91,19.89,19.9,79218.0,13.6559,13.6559,13.6421,13.649,79218.0
2019-03-13 12:15:00,19.9,19.92,19.89,19.91,48237.0,13.649,13.6627,13.6421,13.6559,48237.0
2019-03-13 12:20:00,19.91,19.91,19.9,19.91,16831.0,13.6559,13.6559,13.649,13.6559,16831.0
2019-03-13 12:25:00,19.91,19.95,19.9,19.94,157149.0,13.6559,13.6833,13.649,13.6764,157149.0
2019-03-13 12:30:00,19.94,19.95,19.93,19.94,76640.0,13.6764,13.6833,13.6696,13.6764,76640.0
2019-03-13 12:35:00,19.95,19.98,19.94,19.96,100857.0,13.6833,13.7039,13.6764,13.6902,100857.0
2019-03-13 12:40:00,19.96,19.97,19.96,19.96,120167.0,13.6902,13.697,13.6902,13.6902,120167.0
2019-03-13 12:45:00,19.96,19.97,19.95,19.96,121169.0,13.6902,13.697,13.6833,13.6902,121169.0
2019-03-13 12:50:00,19.96,19.98,19.95,19.96,165133.0,13.6902,13.7039,13.6833,13.6902,165133.0
2019-03-13 12:55:00,19.96,19.98,19.95,19.98,101289.0,13.6902,13.7039,13.6833,13.7039,101289.0
2019-03-13 13:00:00,19.98,20.01,19.98,20.01,114330.0,13.7039,13.7245,13.7039,13.7245,114330.0
2019-03-13 13:05:00,20.01,20.02,19.99,19.99,96040.0,13.7245,13.7313,13.7107,13.7107,96040.0
2019-03-13 13:10:00,19.99,20.01,19.99,20.0,62615.0,13.7107,13.7245,13.7107,13.7176,62615.0
2019-03-13 13:15:00,20.0,20.01,19.99,20.01,138755.0,13.7176,13.7245,13.7107,13.7245,138755.0
2019-03-13 13:20:00,20.01,20.02,20.0,20.02,73445.0,13.7245,13.7313,13.7176,13.7313,73445.0
2019-03-13 13:25:00,20.02,20.02,19.99,20.01,220958.0,13.7313,13.7313,13.7107,13.7245,220958.0
2019-03-13 13:30:00,20.01,20.02,20.0,20.01,74823.0,13.7245,13.7313,13.7176,13.7245,74823.0
2019-03-13 13:35:00,20.01,20.02,20.0,20.02,58196.0,13.7245,13.7313,13.7176,13.7313,58196.0
2019-03-13 13:40:00,20.02,20.02,20.01,20.01,38187.0,13.7313,13.7313,13.7245,13.7245,38187.0
2019-03-13 13:45:00,20.02,20.03,20.01,20.03,98821.0,13.7313,13.7382,13.7245,13.7382,98821.0
2019-03-13 13:50:00,20.03,20.03,20.02,20.03,79361.0,13.7382,13.7382,13.7313,13.7382,79361.0
2019-03-13 13:55:00,20.03,20.03,20.01,20.03,162030.0,13.7382,13.7382,13.7245,13.7382,162030.0
2019-03-13 14:00:00,20.02,20.04,20.01,20.04,226133.0,13.7313,13.745,13.7245,13.745,226133.0
2019-03-13 14:05:00,20.04,20.06,20.03,20.04,236365.0,13.745,13.7587,13.7382,13.745,236365.0
2019-03-13 14:10:00,20.04,20.04,20.03,20.04,41740.0,13.745,13.745,13.7382,13.745,41740.0
2019-03-13 14:15:00,20.04,20.04,20.03,20.04,42937.0,13.745,13.745,13.7382,13.745,42937.0
2019-03-13 14:20:00,20.04,20.05,20.03,20.05,101946.0,13.745,13.7519,13.7382,13.7519,101946.0
2019-03-13 14:25:00,20.05,20.05,20.04,20.05,59925.0,13.7519,13.7519,13.745,13.7519,59925.0
2019-03-13 14:30:00,20.05,20.05,20.03,20.04,153925.0,13.7519,13.7519,13.7382,13.745,153925.0
2019-03-13 14:35:00,20.04,20.04,20.03,20.04,67409.0,13.745,13.745,13.7382,13.745,67409.0
2019-03-13 14:40:00,20.03,20.06,20.03,20.04,269728.0,13.7382,13.7587,13.7382,13.745,269728.0
2019-03-13 14:45:00,20.05,20.05,19.97,19.98,344607.0,13.7519,13.7519,13.697,13.7039,344607.0
2019-03-13 14:50:00,19.98,19.99,19.93,19.94,454878.0,13.7039,13.7107,13.6696,13.6764,454878.0
2019-03-13 14:55:00,19.94,19.98,19.94,19.98,121736.0,13.6764,13.7039,13.6764,13.7039,121736.0
2019-03-13 15:00:00,19.98,19.98,19.96,19.98,110661.0,13.7039,13.7039,13.6902,13.7039,110661.0
2019-03-13 15:05:00,19.98,19.99,19.97,19.98,134104.0,13.7039,13.7107,13.697,13.7039,134104.0
2019-03-13 15:10:00,19.98,19.98,19.9,19.93,371475.0,13.7039,13.7039,13.649,13.6696,371475.0
2019-03-13 15:15:00,19.93,19.97,19.93,19.96,144456.0,13.6696,13.697,13.6696,13.6902,144456.0
2019-03-13 15:20:00,19.96,19.96,19.91,19.92,287175.0,13.6902,13.6902,13.6559,13.6627,287175.0
2019-03-13 15:25:00,19.93,19.95,19.9,19.91,289349.0,13.6696,13.6833,13.649,13.6559,289349.0
2019-03-13 15:30:00,19.91,19.95,19.91,19.95,173757.0,13.6559,13.6833,13.6559,13.6833,173757.0
2019-03-13 15:35:00,19.95,19.97,19.94,19.97,150215.0,13.6833,13.697,13.6764,13.697,150215.0
2019-03-13 15:40:00,19.97,19.99,19.96,19.98,209997.0,13.697,13.7107,13.6902,13.7039,209997.0
2019-03-13 15:45:00,19.98,19.99,19.96,19.96,266561.0,13.7039,13.7107,13.6902,13.6902,266561.0
2019-03-13 15:50:00,19.96,19.99,19.95,19.96,444790.0,13.6902,13.7107,13.6833,13.6902,444790.0
2019-03-13 15:55:00,19.96,19.98,19.95,19.97,765735.0,13.6902,13.7039,13.6833,13.697,765735.0
2019-03-14 09:30:00,20.0,20.04,19.97,20.0,275222.0,13.7176,13.745,13.697,13.7176,275222.0
2019-03-14 09:35:00,20.0,20.05,19.98,20.05,100200.0,13.7176,13.7519,13.7039,13.7519,100200.0
2019-03-14 09:40:00,20.05,20.07,20.03,20.04,157852.0,13.7519,13.7656,13.7382,13.745,157852.0
2019-03-14 09:45:00,20.05,20.05,20.01,20.01,141120.0,13.7519,13.7519,13.7245,13.7245,141120.0
2019-03-14 09:50:00,20.02,20.06,20.01,20.05,83796.0,13.7313,13.7587,13.7245,13.7519,83796.0
2019-03-14 09:55:00,20.05,20.07,20.04,20.07,220834.0,13.7519,13.7656,13.745,13.7656,220834.0
2019-03-14 10:00:00,20.06,20.09,20.05,20.05,156090.0,13.7587,13.7793,13.7519,13.7519,156090.0
2019-03-14 10:05:00,20.05,20.06,20.03,20.04,106139.0,13.7519,13.7587,13.7382,13.745,106139.0
2019-03-14 10:10:00,20.04,20.04,20.01,20.03,412694.0,13.745,13.745,13.7245,13.7382,412694.0
2019-03-14 10:15:00,20.03,20.03,20.01,20.02,112168.0,13.7382,13.7382,13.7245,13.7313,112168.0
2019-03-14 10:20:00,20.02,20.03,19.98,19.98,255105.0,13.7313,13.7382,13.7039,13.7039,255105.0
2019-03-14 10:25:00,19.99,19.99,19.95,19.95,143628.0,13.7107,13.7107,13.6833,13.6833,143628.0
2019-03-14 10:30:00,19.95,20.01,19.95,20.0,336791.0,13.6833,13.7245,13.6833,13.7176,336791.0
2019-03-14 10:35:00,20.01,20.01,19.97,19.98,132218.0,13.7245,13.7245,13.697,13.7039,132218.0
2019-03-14 10:40:00,19.97,20.01,19.97,19.98,293589.0,13.697,13.7245,13.697,13.7039,293589.0
2019-03-14 10:45:00,19.98,20.0,19.96,19.97,201563.0,13.7039,13.7176,13.6902,13.697,201563.0
2019-03-14 10:50:00,19.98,19.99,19.95,19.96,70486.0,13.7039,13.7107,13.6833,13.6902,70486.0
2019-03-14 10:55:00,19.96,19.96,19.95,19.96,53809.0,13.6902,13.6902,13.6833,13.6902,53809.0
2019-03-14 11:00:00,19.96,19.97,19.92,19.94,198187.0,13.6902,13.697,13.6627,13.6764,198187.0
2019-03-14 11:05:00,19.95,19.98,19.94,19.98,224274.0,13.6833,13.7039,13.6764,13.7039,224274.0
2019-03-14 11:10:00,19.98,19.98,19.96,19.98,134536.0,13.7039,13.7039,13.6902,13.7039,134536.0
2019-03-14 11:15:00,19.98,19.98,19.97,19.97,67595.0,13.7039,13.7039,13.697,13.697,67595.0
2019-03-14 11:20:00,19.97,19.97,19.95,19.95,64348.0,13.697,13.697,13.6833,13.6833,64348.0
2019-03-14 11:25:00,19.96,19.96,19.92,19.93,162281.0,13.6902,13.6902,13.6627,13.6696,162281.0
2019-03-14 11:30:00,19.93,19.95,19.93,19.94,109527.0,13.6696,13.6833,13.6696,13.6764,109527.0
2019-03-14 11:35:00,19.94,19.95,19.93,19.94,100895.0,13.6764,13.6833,13.6696,13.6764,100895.0
2019-03-14 11:40:00,19.93,19.98,19.93,19.96,293756.0,13.6696,13.7039,13.6696,13.6902,293756.0
2019-03-14 11:45:00,19.97,19.99,19.97,19.98,100604.0,13.697,13.7107,13.697,13.7039,100604.0
2019-03-14 11:50:00,19.99,20.0,19.97,20.0,207392.0,13.7107,13.7176,13.697,13.7176,207392.0
2019-03-14 11:55:00,20.0,20.0,19.99,20.0,154712.0,13.7176,13.7176,13.7107,13.7176,154712.0
2019-03-14 12:00:00,20.0,20.0,19.98,19.98,253813.0,13.7176,13.7176,13.7039,13.7039,253813.0
2019-03-14 12:05:00,19.98,20.0,19.98,19.99,240150.0,13.7039,13.7176,13.7039,13.7107,240150.0
2019-03-14 12:10:00,20.0,20.0,19.96,19.96,72641.0,13.7176,13.7176,13.6902,13.6902,72641.0
2019-03-14 12:15:00,19.96,19.98,19.96,19.96,107733.0,13.6902,13.7039,13.6902,13.6902,107733.0
2019-03-14 12:20:00,19.96,19.98,19.95,19.95,127931.0,13.6902,13.7039,13.6833,13.6833,127931.0
2019-03-14 12:25:00,19.96,19.97,19.95,19.96,47601.0,13.6902,13.697,13.6833,13.6902,47601.0
2019-03-14 12:30:00,19.96,19.98,19.96,19.98,81627.0,13.6902,13.7039,13.6902,13.7039,81627.0
2019-03-14 12:35:00,19.98,19.98,19.97,19.98,34988.0,13.7039,13.7039,13.697,13.7039,34988.0
2019-03-14 12:40:00,19.98,20.0,19.97,20.0,87511.0,13.7039,13.7176,13.697,13.7176,87511.0
2019-03-14 12:45:00,20.0,20.0,19.98,19.99,70269.0,13.7176,13.7176,13.7039,13.7107,70269.0
2019-03-14 12:50:00,19.98,20.0,19.98,19.98,65128.0,13.7039,13.7176,13.7039,13.7039,65128.0
2019-03-14 12:55:00,19.98,19.99,19.98,19.98,27807.0,13.7039,13.7107,13.7039,13.7039,27807.0
2019-03-14 13:00:00,19.98,19.99,19.97,19.99,198638.0,13.7039,13.7107,13.697,13.7107,198638.0
2019-03-14 13:05:00,19.98,19.99,19.96,19.98,525840.0,13.7039,13.7107,13.6902,13.7039,525840.0
2019-03-14 13:10:00,19.98,19.99,19.97,19.98,42494.0,13.7039,13.7107,13.697,13.7039,42494.0
2019-03-14 13:15:00,19.99,19.99,19.98,19.99,24459.0,13.7107,13.7107,13.7039,13.7107,24459.0
2019-03-14 13:20:00,19.98,19.99,19.97,19.98,58172.0,13.7039,13.7107,13.697,13.7039,58172.0
2019-03-14 13:25:00,19.98,19.98,19.97,19.97,32978.0,13.7039,13.7039,13.697,13.697,32978.0
2019-03-14 13:30:00,19.97,19.98,19.95,19.96,100719.0,13.697,13.7039,13.6833,13.6902,100719.0
2019-03-14 13:35:00,19.96,19.97,19.94,19.94,46039.0,13.6902,13.697,13.6764,13.6764,46039.0
2019-03-14 13:40:00,19.94,19.95,19.91,19.91,149573.0,13.6764,13.6833,13.6559,13.6559,149573.0
2019-03-14 13:45:00,19.91,19.92,19.91,19.91,49470.0,13.6559,13.6627,13.6559,13.6559,49470.0
2019-03-14 13:50:00,19.91,19.92,19.9,19.9,51335.0,13.6559,13.6627,13.649,13.649,51335.0
2019-03-14 13:55:00,19.9,19.91,19.9,19.9,54973.0,13.649,13.6559,13.649,13.649,54973.0
2019-03-14 14:00:00,19.9,19.91,19.89,19.89,66359.0,13.649,13.6559,13.6421,13.6421,66359.0
2019-03-14 14:05:00,19.89,19.92,19.89,19.92,84487.0,13.6421,13.6627,13.6421,13.6627,84487.0
2019-03-14 14:10:00,19.92,19.92,19.9,19.9,103057.0,13.6627,13.6627,13.649,13.649,103057.0
2019-03-14 14:15:00,19.9,19.91,19.9,19.9,46245.0,13.649,13.6559,13.649,13.649,46245.0
2019-03-14 14:20:00,19.9,19.92,19.9,19.91,135349.0,13.649,13.6627,13.649,13.6559,135349.0
2019-03-14 14:25:00,19.9,19.92,19.9,19.92,86733.0,13.649,13.6627,13.649,13.6627,86733.0
2019-03-14 14:30:00,19.92,19.92,19.91,19.91,42538.0,13.6627,13.6627,13.6559,13.6559,42538.0
2019-03-14 14:35:00,19.91,19.92,19.89,19.89,62631.0,13.6559,13.6627,13.6421,13.6421,62631.0
2019-03-14 14:40:00,19.89,19.9,19.89,19.89,53083.0,13.6421,13.649,13.6421,13.6421,53083.0
2019-03-14 14:45:00,19.89,19.9,19.89,19.89,52944.0,13.6421,13.649,13.6421,13.6421,52944.0
2019-03-14 14:50:00,19.89,19.91,19.89,19.91,122321.0,13.6421,13.6559,13.6421,13.6559,122321.0
2019-03-14 14:55:00,19.91,19.94,19.9,19.92,174099.0,13.6559,13.6764,13.649,13.6627,174099.0
2019-03-14 15:00:00,19.92,19.93,19.9,19.92,102387.0,13.6627,13.6696,13.649,13.6627,102387.0
2019-03-14 15:05:00,19.92,19.93,19.91,19.92,69182.0,13.6627,13.6696,13.6559,13.6627,69182.0
2019-03-14 15:10:00,19.93,19.93,19.92,19.93,88583.0,13.6696,13.6696,13.6627,13.6696,88583.0
2019-03-14 15:15:00,19.93,19.96,19.92,19.96,146164.0,13.6696,13.6902,13.6627,13.6902,146164.0
2019-03-14 15:20:00,19.96,19.96,19.95,19.96,81017.0,13.6902,13.6902,13.6833,13.6902,81017.0
2019-03-14 15:25:00,19.96,19.96,19.93,19.94,159430.0,13.6902,13.6902,13.6696,13.6764,159430.0
2019-03-14 15:30:00,19.94,19.97,19.93,19.96,171972.0,13.6764,13.697,13.6696,13.6902,171972.0
2019-03-14 15:35:00,19.96,19.98,19.95,19.98,130951.0,13.6902,13.7039,13.6833,13.7039,130951.0
2019-03-14 15:40:00,19.98,19.99,19.97,19.98,203513.0,13.7039,13.7107,13.697,13.7039,203513.0
2019-03-14 15:45:00,19.98,19.99,19.96,19.98,338383.0,13.7039,13.7107,13.6902,13.7039,338383.0
2019-03-14 15:50:00,19.98,19.99,19.98,19.98,236847.0,13.7039,13.7107,13.7039,13.7039,236847.0
2019-03-14 15:55:00,19.98,19.99,19.95,19.98,831283.0,13.7039,13.7107,13.6833,13.7039,831283.0
2019-03-15 09:30:00,19.9,19.99,19.87,19.96,2362758.0,13.649,13.7107,13.6284,13.6902,2362758.0
2019-03-15 09:35:00,19.96,20.0,19.93,19.95,137986.0,13.6902,13.7176,13.6696,13.6833,137986.0
2019-03-15 09:40:00,19.94,19.96,19.91,19.94,140549.0,13.6764,13.6902,13.6559,13.6764,140549.0
2019-03-15 09:45:00,19.93,19.98,19.92,19.98,111568.0,13.6696,13.7039,13.6627,13.7039,111568.0
2019-03-15 09:50:00,19.98,19.98,19.93,19.94,151360.0,13.7039,13.7039,13.6696,13.6764,151360.0
2019-03-15 09:55:00,19.93,19.94,19.9,19.93,134892.0,13.6696,13.6764,13.649,13.6696,134892.0
2019-03-15 10:00:00,19.93,19.93,19.88,19.9,120382.0,13.6696,13.6696,13.6353,13.649,120382.0
2019-03-15 10:05:00,19.91,19.91,19.88,19.89,100159.0,13.6559,13.6559,13.6353,13.6421,100159.0
2019-03-15 10:10:00,19.88,19.92,19.88,19.9,154944.0,13.6353,13.6627,13.6353,13.649,154944.0
2019-03-15 10:15:00,19.9,19.94,19.88,19.94,147647.0,13.649,13.6764,13.6353,13.6764,147647.0
2019-03-15 10:20:00,19.94,19.95,19.92,19.94,91706.0,13.6764,13.6833,13.6627,13.6764,91706.0
2019-03-15 10:25:00,19.94,19.95,19.93,19.95,111044.0,13.6764,13.6833,13.6696,13.6833,111044.0
2019-03-15 10:30:00,19.95,19.96,19.93,19.93,160392.0,13.6833,13.6902,13.6696,13.6696,160392.0
2019-03-15 10:35:00,19.93,19.94,19.9,19.92,99547.0,13.6696,13.6764,13.649,13.6627,99547.0
2019-03-15 10:40:00,19.92,19.93,19.9,19.91,62382.0,13.6627,13.6696,13.649,13.6559,62382.0
2019-03-15 10:45:00,19.92,19.94,19.91,19.93,65788.0,13.6627,13.6764,13.6559,13.6696,65788.0
2019-03-15 10:50:00,19.92,19.93,19.91,19.92,61223.0,13.6627,13.6696,13.6559,13.6627,61223.0
2019-03-15 10:55:00,19.92,19.92,19.9,19.92,86177.0,13.6627,13.6627,13.649,13.6627,86177.0
2019-03-15 11:00:00,19.91,19.93,19.89,19.92,93225.0,13.6559,13.6696,13.6421,13.6627,93225.0
2019-03-15 11:05:00,19.92,19.93,19.91,19.92,49741.0,13.6627,13.6696,13.6559,13.6627,49741.0
2019-03-15 11:10:00,19.92,19.94,19.89,19.91,236209.0,13.6627,13.6764,13.6421,13.6559,236209.0
2019-03-15 11:15:00,19.91,19.93,19.9,19.91,62027.0,13.6559,13.6696,13.649,13.6559,62027.0
2019-03-15 11:20:00,19.92,19.93,19.9,19.92,62666.0,13.6627,13.6696,13.649,13.6627,62666.0
2019-03-15 11:25:00,19.92,19.93,19.89,19.9,98162.0,13.6627,13.6696,13.6421,13.649,98162.0
2019-03-15 11:30:00,19.9,19.9,19.87,19.89,101326.0,13.649,13.649,13.6284,13.6421,101326.0
2019-03-15 11:35:00,19.88,19.89,19.87,19.87,74901.0,13.6353,13.6421,13.6284,13.6284,74901.0
2019-03-15 11:40:00,19.88,19.89,19.86,19.88,132701.0,13.6353,13.6421,13.6216,13.6353,132701.0
2019-03-15 11:45:00,19.88,19.92,19.88,19.92,113465.0,13.6353,13.6627,13.6353,13.6627,113465.0
2019-03-15 11:50:00,19.92,19.93,19.88,19.9,83144.0,13.6627,13.6696,13.6353,13.649,83144.0
2019-03-15 11:55:00,19.89,19.91,19.89,19.91,28902.0,13.6421,13.6559,13.6421,13.6559,28902.0
2019-03-15 12:00:00,19.91,19.94,19.9,19.94,90244.0,13.6559,13.6764,13.649,13.6764,90244.0
2019-03-15 12:05:00,19.94,19.95,19.92,19.94,99405.0,13.6764,13.6833,13.6627,13.6764,99405.0
2019-03-15 12:10:00,19.94,19.96,19.93,19.95,36336.0,13.6764,13.6902,13.6696,13.6833,36336.0
2019-03-15 12:15:00,19.96,19.98,19.95,19.97,61375.0,13.6902,13.7039,13.6833,13.697,61375.0
2019-03-15 12:20:00,19.97,19.98,19.96,19.98,93924.0,13.697,13.7039,13.6902,13.7039,93924.0
2019-03-15 12:25:00,19.98,19.99,19.97,19.99,65284.0,13.7039,13.7107,13.697,13.7107,65284.0
2019-03-15 12:30:00,19.99,19.99,19.97,19.98,68825.0,13.7107,13.7107,13.697,13.7039,68825.0
2019-03-15 12:35:00,19.98,19.99,19.97,19.98,52635.0,13.7039,13.7107,13.697,13.7039,52635.0
2019-03-15 12:40:00,19.99,20.0,19.97,19.99,115007.0,13.7107,13.7176,13.697,13.7107,115007.0
2019-03-15 12:45:00,19.99,20.0,19.98,19.98,40350.0,13.7107,13.7176,13.7039,13.7039,40350.0
2019-03-15 12:50:00,19.98,20.0,19.98,19.98,54534.0,13.7039,13.7176,13.7039,13.7039,54534.0
2019-03-15 12:55:00,19.99,19.99,19.97,19.98,42410.0,13.7107,13.7107,13.697,13.7039,42410.0
2019-03-15 13:00:00,19.98,20.0,19.97,19.99,66582.0,13.7039,13.7176,13.697,13.7107,66582.0
2019-03-15 13:05:00,19.98,19.99,19.97,19.99,45350.0,13.7039,13.7107,13.697,13.7107,45350.0
2019-03-15 13:10:00,19.99,19.99,19.97,19.98,58210.0,13.7107,13.7107,13.697,13.7039,58210.0
2019-03-15 13:15:00,19.98,19.98,19.95,19.96,71497.0,13.7039,13.7039,13.6833,13.6902,71497.0
2019-03-15 13:20:00,19.95,19.96,19.95,19.96,31831.0,13.6833,13.6902,13.6833,13.6902,31831.0
2019-03-15 13:25:00,19.96,19.97,19.94,19.96,106701.0,13.6902,13.697,13.6764,13.6902,106701.0
2019-03-15 13:30:00,19.96,19.97,19.95,19.97,35449.0,13.6902,13.697,13.6833,13.697,35449.0
2019-03-15 13:35:00,19.97,19.97,19.96,19.96,28900.0,13.697,13.697,13.6902,13.6902,28900.0
2019-03-15 13:40:00,19.96,19.97,19.93,19.95,95497.0,13.6902,13.697,13.6696,13.6833,95497.0
2019-03-15 13:45:00,19.94,19.96,19.94,19.95,30470.0,13.6764,13.6902,13.6764,13.6833,30470.0
2019-03-15 13:50:00,19.96,19.96,19.95,19.96,25025.0,13.6902,13.6902,13.6833,13.6902,25025.0
2019-03-15 13:55:00,19.95,19.96,19.94,19.95,54504.0,13.6833,13.6902,13.6764,13.6833,54504.0
2019-03-15 14:00:00,19.95,19.95,19.92,19.92,72569.0,13.6833,13.6833,13.6627,13.6627,72569.0
2019-03-15 14:05:00,19.93,19.93,19.91,19.92,61910.0,13.6696,13.6696,13.6559,13.6627,61910.0
2019-03-15 14:10:00,19.91,19.92,19.9,19.9,73837.0,13.6559,13.6627,13.649,13.649,73837.0
2019-03-15 14:15:00,19.91,19.91,19.9,19.9,47683.0,13.6559,13.6559,13.649,13.649,47683.0
2019-03-15 14:20:00,19.91,19.91,19.89,19.89,56781.0,13.6559,13.6559,13.6421,13.6421,56781.0
2019-03-15 14:25:00,19.89,19.91,19.88,19.89,459690.0,13.6421,13.6559,13.6353,13.6421,459690.0
2019-03-15 14:30:00,19.89,19.91,19.89,19.91,51370.0,13.6421,13.6559,13.6421,13.6559,51370.0
2019-03-15 14:35:00,19.91,19.95,19.9,19.92,169393.0,13.6559,13.6833,13.649,13.6627,169393.0
2019-03-15 14:40:00,19.92,19.93,19.91,19.93,62620.0,13.6627,13.6696,13.6559,13.6696,62620.0
2019-03-15 14:45:00,19.92,19.93,19.9,19.92,81673.0,13.6627,13.6696,13.649,13.6627,81673.0
2019-03-15 14:50:00,19.92,19.92,19.9,19.91,64235.0,13.6627,13.6627,13.649,13.6559,64235.0
2019-03-15 14:55:00,19.91,19.92,19.9,19.91,63826.0,13.6559,13.6627,13.649,13.6559,63826.0
2019-03-15 15:00:00,19.92,19.92,19.91,19.91,42033.0,13.6627,13.6627,13.6559,13.6559,42033.0
2019-03-15 15:05:00,19.92,19.92,19.9,19.91,98060.0,13.6627,13.6627,13.649,13.6559,98060.0
2019-03-15 15:10:00,19.91,19.93,19.9,19.91,147540.0,13.6559,13.6696,13.649,13.6559,147540.0
2019-03-15 15:15:00,19.91,19.92,19.9,19.91,139026.0,13.6559,13.6627,13.649,13.6559,139026.0
2019-03-15 15:20:00,19.91,19.91,19.9,19.91,67446.0,13.6559,13.6559,13.649,13.6559,67446.0
2019-03-15 15:25:00,19.91,19.92,19.89,19.91,180113.0,13.6559,13.6627,13.6421,13.6559,180113.0
2019-03-15 15:30:00,19.91,19.91,19.89,19.89,291895.0,13.6559,13.6559,13.6421,13.6421,291895.0
2019-03-15 15:35:00,19.89,19.9,19.84,19.86,352924.0,13.6421,13.649,13.6079,13.6216,352924.0
2019-03-15 15:40:00,19.86,19.87,19.84,19.85,381416.0,13.6216,13.6284,13.6079,13.6147,381416.0
2019-03-15 15:45:00,19.85,19.87,19.83,19.87,418261.0,13.6147,13.6284,13.601,13.6284,418261.0
2019-03-15 15:50:00,19.87,19.87,19.85,19.85,339428.0,13.6284,13.6284,13.6147,13.6147,339428.0
2019-03-15 15:55:00,19.85,19.87,19.8,19.87,2289579.0,13.6147,13.6284,13.5804,13.6284,2289579.0
2019-03-18 09:30:00,19.86,19.9,19.85,19.89,221702.0,13.6216,13.649,13.6147,13.6421,221702.0
2019-03-18 09:35:00,19.89,19.91,19.86,19.91,222275.0,13.6421,13.6559,13.6216,13.6559,222275.0
2019-03-18 09:40:00,19.91,19.94,19.89,19.93,208827.0,13.6559,13.6764,13.6421,13.6696,208827.0
2019-03-18 09:45:00,19.94,19.96,19.92,19.94,438246.0,13.6764,13.6902,13.6627,13.6764,438246.0
2019-03-18 09:50:00,19.94,19.95,19.91,19.92,228853.0,13.6764,13.6833,13.6559,13.6627,228853.0
2019-03-18 09:55:00,19.91,19.93,19.91,19.92,199551.0,13.6559,13.6696,13.6559,13.6627,199551.0
2019-03-18 10:00:00,19.92,19.95,19.91,19.93,220573.0,13.6627,13.6833,13.6559,13.6696,220573.0
2019-03-18 10:05:00,19.92,19.94,19.91,19.92,168694.0,13.6627,13.6764,13.6559,13.6627,168694.0
2019-03-18 10:10:00,19.93,19.94,19.89,19.89,105839.0,13.6696,13.6764,13.6421,13.6421,105839.0
2019-03-18 10:15:00,19.89,19.91,19.86,19.88,140983.0,13.6421,13.6559,13.6216,13.6353,140983.0
2019-03-18 10:20:00,19.88,19.9,19.87,19.89,117136.0,13.6353,13.649,13.6284,13.6421,117136.0
2019-03-18 10:25:00,19.89,19.96,19.89,19.96,168830.0,13.6421,13.6902,13.6421,13.6902,168830.0
2019-03-18 10:30:00,19.96,20.0,19.95,19.99,401402.0,13.6902,13.7176,13.6833,13.7107,401402.0
2019-03-18 10:35:00,19.99,20.0,19.98,19.98,423341.0,13.7107,13.7176,13.7039,13.7039,423341.0
2019-03-18 10:40:00,19.98,20.0,19.96,19.96,90132.0,13.7039,13.7176,13.6902,13.6902,90132.0
2019-03-18 10:45:00,19.96,19.99,19.95,19.98,99246.0,13.6902,13.7107,13.6833,13.7039,99246.0
2019-03-18 10:50:00,19.98,20.0,19.95,19.95,125712.0,13.7039,13.7176,13.6833,13.6833,125712.0
2019-03-18 10:55:00,19.95,19.97,19.94,19.96,98654.0,13.6833,13.697,13.6764,13.6902,98654.0
2019-03-18 11:00:00,19.96,19.98,19.96,19.96,105032.0,13.6902,13.7039,13.6902,13.6902,105032.0
2019-03-18 11:05:00,19.97,19.98,19.95,19.96,152382.0,13.697,13.7039,13.6833,13.6902,152382.0
2019-03-18 11:10:00,19.96,19.97,19.93,19.94,65988.0,13.6902,13.697,13.6696,13.6764,65988.0
2019-03-18 11:15:00,19.94,19.95,19.93,19.94,84212.0,13.6764,13.6833,13.6696,13.6764,84212.0
2019-03-18 11:20:00,19.93,19.94,19.89,19.89,97740.0,13.6696,13.6764,13.6421,13.6421,97740.0
2019-03-18 11:25:00,19.89,19.9,19.88,19.9,100767.0,13.6421,13.649,13.6353,13.649,100767.0
2019-03-18 11:30:00,19.89,19.91,19.85,19.87,224282.0,13.6421,13.6559,13.6147,13.6284,224282.0
2019-03-18 11:35:00,19.87,19.89,19.85,19.85,114430.0,13.6284,13.6421,13.6147,13.6147,114430.0
2019-03-18 11:40:00,19.85,19.87,19.84,19.84,171677.0,13.6147,13.6284,13.6079,13.6079,171677.0
2019-03-18 11:45:00,19.84,19.87,19.84,19.86,99849.0,13.6079,13.6284,13.6079,13.6216,99849.0
2019-03-18 11:50:00,19.86,19.87,19.84,19.85,175651.0,13.6216,13.6284,13.6079,13.6147,175651.0
2019-03-18 11:55:00,19.85,19.88,19.84,19.87,98678.0,13.6147,13.6353,13.6079,13.6284,98678.0
2019-03-18 12:00:00,19.87,19.88,19.86,19.88,102572.0,13.6284,13.6353,13.6216,13.6353,102572.0
2019-03-18 12:05:00,19.87,19.89,19.86,19.88,482764.0,13.6284,13.6421,13.6216,13.6353,482764.0
2019-03-18 12:10:00,19.88,19.88,19.86,19.86,78977.0,13.6353,13.6353,13.6216,13.6216,78977.0
2019-03-18 12:15:00,19.86,19.88,19.86,19.86,114863.0,13.6216,13.6353,13.6216,13.6216,114863.0
2019-03-18 12:20:00,19.86,19.87,19.86,19.86,40817.0,13.6216,13.6284,13.6216,13.6216,40817.0
2019-03-18 12:25:00,19.86,19.87,19.85,19.86,69759.0,13.6216,13.6284,13.6147,13.6216,69759.0
2019-03-18 12:30:00,19.86,19.87,19.85,19.86,43925.0,13.6216,13.6284,13.6147,13.6216,43925.0
2019-03-18 12:35:00,19.86,19.88,19.86,19.86,80147.0,13.6216,13.6353,13.6216,13.6216,80147.0
2019-03-18 12:40:00,19.86,19.87,19.85,19.87,140751.0,13.6216,13.6284,13.6147,13.6284,140751.0
2019-03-18 12:45:00,19.87,19.87,19.86,19.87,56915.0,13.6284,13.6284,13.6216,13.6284,56915.0
2019-03-18 12:50:00,19.87,19.88,19.86,19.88,50705.0,13.6284,13.6353,13.6216,13.6353,50705.0
2019-03-18 12:55:00,19.88,19.89,19.87,19.89,56013.0,13.6353,13.6421,13.6284,13.6421,56013.0
2019-03-18 13:00:00,19.89,19.9,19.88,19.89,49524.0,13.6421,13.649,13.6353,13.6421,49524.0
2019-03-18 13:05:00,19.89,19.9,19.88,19.89,68966.0,13.6421,13.649,13.6353,13.6421,68966.0
2019-03-18 13:10:00,19.88,19.9,19.88,19.89,104986.0,13.6353,13.649,13.6353,13.6421,104986.0
2019-03-18 13:15:00,19.89,19.9,19.88,19.89,39782.0,13.6421,13.649,13.6353,13.6421,39782.0
2019-03-18 13:20:00,19.89,19.9,19.88,19.9,65130.0,13.6421,13.649,13.6353,13.649,65130.0
2019-03-18 13:25:00,19.9,19.92,19.89,19.9,458933.0,13.649,13.6627,13.6421,13.649,458933.0
2019-03-18 13:30:00,19.9,19.91,19.89,19.9,169156.0,13.649,13.6559,13.6421,13.649,169156.0
2019-03-18 13:35:00,19.91,19.91,19.9,19.9,39950.0,13.6559,13.6559,13.649,13.649,39950.0
2019-03-18 13:40:00,19.9,19.94,19.9,19.93,163883.0,13.649,13.6764,13.649,13.6696,163883.0
2019-03-18 13:45:00,19.93,19.94,19.9,19.94,230893.0,13.6696,13.6764,13.649,13.6764,230893.0
2019-03-18 13:50:00,19.93,19.95,19.93,19.95,98838.0,13.6696,13.6833,13.6696,13.6833,98838.0
2019-03-18 13:55:00,19.95,19.96,19.94,19.95,84702.0,13.6833,13.6902,13.6764,13.6833,84702.0
2019-03-18 14:00:00,19.95,19.96,19.93,19.95,139271.0,13.6833,13.6902,13.6696,13.6833,139271.0
2019-03-18 14:05:00,19.95,19.97,19.95,19.96,130267.0,13.6833,13.697,13.6833,13.6902,130267.0
2019-03-18 14:10:00,19.96,19.97,19.93,19.94,187950.0,13.6902,13.697,13.6696,13.6764,187950.0
2019-03-18 14:15:00,19.93,19.96,19.93,19.95,132867.0,13.6696,13.6902,13.6696,13.6833,132867.0
2019-03-18 14:20:00,19.95,19.96,19.92,19.94,141823.0,13.6833,13.6902,13.6627,13.6764,141823.0
2019-03-18 14:25:00,19.94,19.96,19.93,19.95,114062.0,13.6764,13.6902,13.6696,13.6833,114062.0
2019-03-18 14:30:00,19.96,19.96,19.95,19.96,47787.0,13.6902,13.6902,13.6833,13.6902,47787.0
2019-03-18 14:35:00,19.96,19.99,19.95,19.99,108697.0,13.6902,13.7107,13.6833,13.7107,108697.0
2019-03-18 14:40:00,19.98,20.0,19.98,19.99,84701.0,13.7039,13.7176,13.7039,13.7107,84701.0
2019-03-18 14:45:00,19.98,19.99,19.97,19.98,118374.0,13.7039,13.7107,13.697,13.7039,118374.0
2019-03-18 14:50:00,19.97,19.98,19.95,19.97,250343.0,13.697,13.7039,13.6833,13.697,250343.0
2019-03-18 14:55:00,19.97,19.98,19.97,19.98,31724.0,13.697,13.7039,13.697,13.7039,31724.0
2019-03-18 15:00:00,19.98,19.98,19.96,19.96,85650.0,13.7039,13.7039,13.6902,13.6902,85650.0
2019-03-18 15:05:00,19.96,19.98,19.96,19.97,99179.0,13.6902,13.7039,13.6902,13.697,99179.0
2019-03-18 15:10:00,19.97,19.97,19.94,19.95,100988.0,13.697,13.697,13.6764,13.6833,100988.0
2019-03-18 15:15:00,19.95,19.98,19.95,19.96,197255.0,13.6833,13.7039,13.6833,13.6902,197255.0
2019-03-18 15:20:00,19.96,19.98,19.96,19.98,107943.0,13.6902,13.7039,13.6902,13.7039,107943.0
2019-03-18 15:25:00,19.98,19.99,19.97,19.98,104698.0,13.7039,13.7107,13.697,13.7039,104698.0
2019-03-18 15:30:00,19.98,19.98,19.97,19.98,78745.0,13.7039,13.7039,13.697,13.7039,78745.0
2019-03-18 15:35:00,19.98,19.98,19.96,19.97,127375.0,13.7039,13.7039,13.6902,13.697,127375.0
2019-03-18 15:40:00,19.97,20.0,19.96,20.0,608923.0,13.697,13.7176,13.6902,13.7176,608923.0
2019-03-18 15:45:00,20.0,20.01,19.98,19.98,1452814.0,13.7176,13.7245,13.7039,13.7039,1452814.0
2019-03-18 15:50:00,19.98,19.99,19.97,19.98,249418.0,13.7039,13.7107,13.697,13.7039,249418.0
2019-03-18 15:55:00,19.98,20.0,19.96,19.98,1297038.0,13.7039,13.7176,13.6902,13.7039,1297038.0
2019-03-19 09:30:00,20.03,20.04,19.98,20.01,301639.0,13.7382,13.745,13.7039,13.7245,301639.0
2019-03-19 09:35:00,20.02,20.06,20.01,20.03,320288.0,13.7313,13.7587,13.7245,13.7382,320288.0
2019-03-19 09:40:00,20.03,20.05,20.0,20.01,191482.0,13.7382,13.7519,13.7176,13.7245,191482.0
2019-03-19 09:45:00,20.01,20.02,19.98,19.99,162303.0,13.7245,13.7313,13.7039,13.7107,162303.0
2019-03-19 09:50:00,19.99,20.01,19.98,19.99,93747.0,13.7107,13.7245,13.7039,13.7107,93747.0
2019-03-19 09:55:00,19.99,20.01,19.97,19.98,108271.0,13.7107,13.7245,13.697,13.7039,108271.0
2019-03-19 10:00:00,19.98,20.0,19.96,19.96,102439.0,13.7039,13.7176,13.6902,13.6902,102439.0
2019-03-19 10:05:00,19.96,19.99,19.96,19.98,116914.0,13.6902,13.7107,13.6902,13.7039,116914.0
2019-03-19 10:10:00,19.98,19.99,19.97,19.98,85665.0,13.7039,13.7107,13.697,13.7039,85665.0
2019-03-19 10:15:00,19.98,19.99,19.97,19.98,58488.0,13.7039,13.7107,13.697,13.7039,58488.0
2019-03-19 10:20:00,19.98,19.99,19.97,19.98,402979.0,13.7039,13.7107,13.697,13.7039,402979.0
2019-03-19 10:25:00,19.97,19.98,19.95,19.96,106887.0,13.697,13.7039,13.6833,13.6902,106887.0
2019-03-19 10:30:00,19.95,19.98,19.95,19.98,238995.0,13.6833,13.7039,13.6833,13.7039,238995.0
2019-03-19 10:35:00,19.98,19.98,19.97,19.98,60063.0,13.7039,13.7039,13.697,13.7039,60063.0
2019-03-19 10:40:00,19.98,19.99,19.97,19.98,76536.0,13.7039,13.7107,13.697,13.7039,76536.0
2019-03-19 10:45:00,19.98,19.99,19.95,19.96,172699.0,13.7039,13.7107,13.6833,13.6902,172699.0
2019-03-19 10:50:00,19.96,19.97,19.96,19.96,90149.0,13.6902,13.697,13.6902,13.6902,90149.0
2019-03-19 10:55:00,19.96,19.97,19.92,19.93,176357.0,13.6902,13.697,13.6627,13.6696,176357.0
2019-03-19 11:00:00,19.93,19.94,19.92,19.94,97463.0,13.6696,13.6764,13.6627,13.6764,97463.0
2019-03-19 11:05:00,19.94,19.94,19.91,19.92,88420.0,13.6764,13.6764,13.6559,13.6627,88420.0
2019-03-19 11:10:00,19.92,19.95,19.91,19.95,197060.0,13.6627,13.6833,13.6559,13.6833,197060.0
2019-03-19 11:15:00,19.95,19.96,19.94,19.95,210575.0,13.6833,13.6902,13.6764,13.6833,210575.0
2019-03-19 11:20:00,19.95,19.96,19.93,19.94,355636.0,13.6833,13.6902,13.6696,13.6764,355636.0
2019-03-19 11:25:00,19.94,19.95,19.92,19.92,97672.0,13.6764,13.6833,13.6627,13.6627,97672.0
2019-03-19 11:30:00,19.92,19.95,19.91,19.95,151831.0,13.6627,13.6833,13.6559,13.6833,151831.0
2019-03-19 11:35:00,19.95,19.96,19.94,19.95,125961.0,13.6833,13.6902,13.6764,13.6833,125961.0
2019-03-19 11:40:00,19.95,19.96,19.94,19.96,141405.0,13.6833,13.6902,13.6764,13.6902,141405.0
2019-03-19 11:45:00,19.95,19.99,19.95,19.99,350198.0,13.6833,13.7107,13.6833,13.7107,350198.0
2019-03-19 11:50:00,19.99,20.04,19.98,20.03,174367.0,13.7107,13.745,13.7039,13.7382,174367.0
2019-03-19 11:55:00,20.03,20.06,20.02,20.05,501076.0,13.7382,13.7587,13.7313,13.7519,501076.0
2019-03-19 12:00:00,20.06,20.08,20.03,20.06,825708.0,13.7587,13.7725,13.7382,13.7587,825708.0
2019-03-19 12:05:00,20.05,20.06,20.05,20.05,75082.0,13.7519,13.7587,13.7519,13.7519,75082.0
2019-03-19 12:10:00,20.06,20.11,20.05,20.09,813120.0,13.7587,13.793,13.7519,13.7793,813120.0
2019-03-19 12:15:00,20.09,20.11,20.08,20.1,813648.0,13.7793,13.793,13.7725,13.7862,813648.0
2019-03-19 12:20:00,20.1,20.11,20.09,20.1,538798.0,13.7862,13.793,13.7793,13.7862,538798.0
2019-03-19 12:25:00,20.11,20.12,20.09,20.1,167595.0,13.793,13.7999,13.7793,13.7862,167595.0
2019-03-19 12:30:00,20.09,20.12,20.09,20.12,72624.0,13.7793,13.7999,13.7793,13.7999,72624.0
2019-03-19 12:35:00,20.11,20.12,20.1,20.12,106924.0,13.793,13.7999,13.7862,13.7999,106924.0
2019-03-19 12:40:00,20.12,20.13,20.11,20.13,109894.0,13.7999,13.8068,13.793,13.8068,109894.0
2019-03-19 12:45:00,20.13,20.13,20.05,20.07,379061.0,13.8068,13.8068,13.7519,13.7656,379061.0
2019-03-19 12:50:00,20.07,20.1,20.06,20.08,164034.0,13.7656,13.7862,13.7587,13.7725,164034.0
2019-03-19 12:55:00,20.07,20.13,20.07,20.13,127145.0,13.7656,13.8068,13.7656,13.8068,127145.0
2019-03-19 13:00:00,20.13,20.13,20.11,20.13,75485.0,13.8068,13.8068,13.793,13.8068,75485.0
2019-03-19 13:05:00,20.13,20.14,20.12,20.14,73327.0,13.8068,13.8136,13.7999,13.8136,73327.0
2019-03-19 13:10:00,20.13,20.15,20.12,20.15,87624.0,13.8068,13.8205,13.7999,13.8205,87624.0
2019-03-19 13:15:00,20.14,20.15,20.13,20.14,43548.0,13.8136,13.8205,13.8068,13.8136,43548.0
2019-03-19 13:20:00,20.14,20.14,20.13,20.14,66255.0,13.8136,13.8136,13.8068,13.8136,66255.0
2019-03-19 13:25:00,20.14,20.15,20.13,20.14,157310.0,13.8136,13.8205,13.8068,13.8136,157310.0
2019-03-19 13:30:00,20.14,20.15,20.13,20.14,145511.0,13.8136,13.8205,13.8068,13.8136,145511.0
2019-03-19 13:35:00,20.14,20.17,20.14,20.17,133977.0,13.8136,13.8342,13.8136,13.8342,133977.0
2019-03-19 13:40:00,20.17,20.18,20.13,20.14,165883.0,13.8342,13.8411,13.8068,13.8136,165883.0
2019-03-19 13:45:00,20.14,20.15,20.13,20.14,85584.0,13.8136,13.8205,13.8068,13.8136,85584.0
2019-03-19 13:50:00,20.14,20.16,20.13,20.14,95358.0,13.8136,13.8273,13.8068,13.8136,95358.0
2019-03-19 13:55:00,20.14,20.16,20.13,20.15,91926.0,13.8136,13.8273,13.8068,13.8205,91926.0
2019-03-19 14:00:00,20.14,20.16,20.14,20.15,65204.0,13.8136,13.8273,13.8136,13.8205,65204.0
2019-03-19 14:05:00,20.15,20.15,20.12,20.13,139938.0,13.8205,13.8205,13.7999,13.8068,139938.0
2019-03-19 14:10:00,20.13,20.13,20.09,20.11,159047.0,13.8068,13.8068,13.7793,13.793,159047.0
2019-03-19 14:15:00,20.1,20.12,20.08,20.11,150588.0,13.7862,13.7999,13.7725,13.793,150588.0
2019-03-19 14:20:00,20.11,20.13,20.11,20.12,103366.0,13.793,13.8068,13.793,13.7999,103366.0
2019-03-19 14:25:00,20.13,20.15,20.12,20.14,140063.0,13.8068,13.8205,13.7999,13.8136,140063.0
2019-03-19 14:30:00,20.14,20.15,20.11,20.13,170691.0,13.8136,13.8205,13.793,13.8068,170691.0
2019-03-19 14:35:00,20.13,20.15,20.12,20.14,114352.0,13.8068,13.8205,13.7999,13.8136,114352.0
2019-03-19 14:40:00,20.13,20.15,20.13,20.15,51827.0,13.8068,13.8205,13.8068,13.8205,51827.0
2019-03-19 14:45:00,20.14,20.15,20.11,20.14,232363.0,13.8136,13.8205,13.793,13.8136,232363.0
2019-03-19 14:50:00,20.14,20.15,20.11,20.15,588210.0,13.8136,13.8205,13.793,13.8205,588210.0
2019-03-19 14:55:00,20.14,20.15,20.08,20.09,437154.0,13.8136,13.8205,13.7725,13.7793,437154.0
2019-03-19 15:00:00,20.09,20.11,20.08,20.08,156472.0,13.7793,13.793,13.7725,13.7725,156472.0
2019-03-19 15:05:00,20.09,20.09,20.06,20.07,184369.0,13.7793,13.7793,13.7587,13.7656,184369.0
2019-03-19 15:10:00,20.07,20.08,20.03,20.05,150329.0,13.7656,13.7725,13.7382,13.7519,150329.0
2019-03-19 15:15:00,20.04,20.05,20.02,20.04,125773.0,13.745,13.7519,13.7313,13.745,125773.0
2019-03-19 15:20:00,20.04,20.04,20.02,20.02,156823.0,13.745,13.745,13.7313,13.7313,156823.0
2019-03-19 15:25:00,20.03,20.04,20.01,20.03,132800.0,13.7382,13.745,13.7245,13.7382,132800.0
2019-03-19 15:30:00,20.03,20.03,19.98,20.02,281019.0,13.7382,13.7382,13.7039,13.7313,281019.0
2019-03-19 15:35:00,20.02,20.02,19.97,19.99,266937.0,13.7313,13.7313,13.697,13.7107,266937.0
2019-03-19 15:40:00,19.98,19.98,19.96,19.96,185539.0,13.7039,13.7039,13.6902,13.6902,185539.0
2019-03-19 15:45:00,19.96,20.01,19.96,20.0,464638.0,13.6902,13.7245,13.6902,13.7176,464638.0
2019-03-19 15:50:00,20.01,20.01,20.0,20.01,300529.0,13.7245,13.7245,13.7176,13.7245,300529.0
2019-03-19 15:55:00,20.01,20.05,19.99,20.04,1025293.0,13.7245,13.7519,13.7107,13.745,1025293.0
2019-03-20 09:30:00,20.06,20.06,19.97,20.03,212012.0,13.7587,13.7587,13.697,13.7382,212012.0
2019-03-20 09:35:00,20.04,20.06,20.03,20.06,106858.0,13.745,13.7587,13.7382,13.7587,106858.0
2019-03-20 09:40:00,20.05,20.07,20.01,20.02,140246.0,13.7519,13.7656,13.7245,13.7313,140246.0
2019-03-20 09:45:00,20.01,20.03,19.99,20.02,93344.0,13.7245,13.7382,13.7107,13.7313,93344.0
2019-03-20 09:50:00,20.01,20.04,19.98,20.0,323416.0,13.7245,13.745,13.7039,13.7176,323416.0
2019-03-20 09:55:00,20.0,20.03,19.98,20.0,211357.0,13.7176,13.7382,13.7039,13.7176,211357.0
2019-03-20 10:00:00,19.99,20.02,19.99,20.01,364080.0,13.7107,13.7313,13.7107,13.7245,364080.0
2019-03-20 10:05:00,20.01,20.02,19.99,20.0,59028.0,13.7245,13.7313,13.7107,13.7176,59028.0
2019-03-20 10:10:00,20.0,20.0,19.98,19.99,39329.0,13.7176,13.7176,13.7039,13.7107,39329.0
2019-03-20 10:15:00,19.99,20.0,19.98,19.99,87939.0,13.7107,13.7176,13.7039,13.7107,87939.0
2019-03-20 10:20:00,19.99,20.0,19.97,19.98,490247.0,13.7107,13.7176,13.697,13.7039,490247.0
2019-03-20 10:25:00,19.98,20.0,19.97,20.0,35424.0,13.7039,13.7176,13.697,13.7176,35424.0
2019-03-20 10:30:00,20.0,20.06,19.99,20.03,389676.0,13.7176,13.7587,13.7107,13.7382,389676.0
2019-03-20 10:35:00,20.03,20.04,20.01,20.02,76591.0,13.7382,13.745,13.7245,13.7313,76591.0
2019-03-20 10:40:00,20.03,20.05,20.01,20.05,153765.0,13.7382,13.7519,13.7245,13.7519,153765.0
2019-03-20 10:45:00,20.04,20.07,20.04,20.05,52536.0,13.745,13.7656,13.745,13.7519,52536.0
2019-03-20 10:50:00,20.05,20.06,20.03,20.03,46485.0,13.7519,13.7587,13.7382,13.7382,46485.0
2019-03-20 10:55:00,20.03,20.06,20.03,20.04,48423.0,13.7382,13.7587,13.7382,13.745,48423.0
2019-03-20 11:00:00,20.05,20.06,20.04,20.05,55209.0,13.7519,13.7587,13.745,13.7519,55209.0
2019-03-20 11:05:00,20.05,20.06,20.04,20.05,68525.0,13.7519,13.7587,13.745,13.7519,68525.0
2019-03-20 11:10:00,20.05,20.07,20.05,20.06,89394.0,13.7519,13.7656,13.7519,13.7587,89394.0
2019-03-20 11:15:00,20.07,20.09,20.06,20.08,85483.0,13.7656,13.7793,13.7587,13.7725,85483.0
2019-03-20 11:20:00,20.08,20.1,20.08,20.08,84052.0,13.7725,13.7862,13.7725,13.7725,84052.0
2019-03-20 11:25:00,20.09,20.09,20.07,20.09,107825.0,13.7793,13.7793,13.7656,13.7793,107825.0
2019-03-20 11:30:00,20.08,20.1,20.08,20.1,27983.0,13.7725,13.7862,13.7725,13.7862,27983.0
2019-03-20 11:35:00,20.1,20.12,20.09,20.12,81285.0,13.7862,13.7999,13.7793,13.7999,81285.0
2019-03-20 11:40:00,20.12,20.14,20.11,20.13,113943.0,13.7999,13.8136,13.793,13.8068,113943.0
2019-03-20 11:45:00,20.13,20.14,20.11,20.12,57151.0,13.8068,13.8136,13.793,13.7999,57151.0
2019-03-20 11:50:00,20.13,20.14,20.11,20.11,109920.0,13.8068,13.8136,13.793,13.793,109920.0
2019-03-20 11:55:00,20.12,20.12,20.1,20.11,70804.0,13.7999,13.7999,13.7862,13.793,70804.0
2019-03-20 12:00:00,20.12,20.12,20.1,20.12,105262.0,13.7999,13.7999,13.7862,13.7999,105262.0
2019-03-20 12:05:00,20.12,20.13,20.11,20.13,57709.0,13.7999,13.8068,13.793,13.8068,57709.0
2019-03-20 12:10:00,20.13,20.13,20.11,20.12,28775.0,13.8068,13.8068,13.793,13.7999,28775.0
2019-03-20 12:15:00,20.12,20.13,20.11,20.12,30831.0,13.7999,13.8068,13.793,13.7999,30831.0
2019-03-20 12:20:00,20.13,20.14,20.12,20.14,77685.0,13.8068,13.8136,13.7999,13.8136,77685.0
2019-03-20 12:25:00,20.13,20.15,20.12,20.13,109438.0,13.8068,13.8205,13.7999,13.8068,109438.0
2019-03-20 12:30:00,20.13,20.15,20.09,20.11,164858.0,13.8068,13.8205,13.7793,13.793,164858.0
2019-03-20 12:35:00,20.1,20.12,20.09,20.11,122712.0,13.7862,13.7999,13.7793,13.793,122712.0
2019-03-20 12:40:00,20.12,20.13,20.09,20.1,61698.0,13.7999,13.8068,13.7793,13.7862,61698.0
2019-03-20 12:45:00,20.1,20.12,20.09,20.11,176310.0,13.7862,13.7999,13.7793,13.793,176310.0
2019-03-20 12:50:00,20.11,20.12,20.1,20.12,343068.0,13.793,13.7999,13.7862,13.7999,343068.0
2019-03-20 12:55:00,20.11,20.12,20.09,20.1,148066.0,13.793,13.7999,13.7793,13.7862,148066.0
2019-03-20 13:00:00,20.1,20.11,20.09,20.1,24689.0,13.7862,13.793,13.7793,13.7862,24689.0
2019-03-20 13:05:00,20.11,20.11,20.09,20.09,36395.0,13.793,13.793,13.7793,13.7793,36395.0
2019-03-20 13:10:00,20.09,20.11,20.09,20.11,57412.0,13.7793,13.793,13.7793,13.793,57412.0
2019-03-20 13:15:00,20.1,20.11,20.09,20.1,35303.0,13.7862,13.793,13.7793,13.7862,35303.0
2019-03-20 13:20:00,20.1,20.11,20.09,20.1,70283.0,13.7862,13.793,13.7793,13.7862,70283.0
2019-03-20 13:25:00,20.1,20.11,20.09,20.1,52389.0,13.7862,13.793,13.7793,13.7862,52389.0
2019-03-20 13:30:00,20.1,20.11,20.09,20.11,76993.0,13.7862,13.793,13.7793,13.793,76993.0
2019-03-20 13:35:00,20.1,20.12,20.1,20.12,36907.0,13.7862,13.7999,13.7862,13.7999,36907.0
2019-03-20 13:40:00,20.12,20.13,20.11,20.12,85109.0,13.7999,13.8068,13.793,13.7999,85109.0
2019-03-20 13:45:00,20.13,20.13,20.1,20.12,64927.0,13.8068,13.8068,13.7862,13.7999,64927.0
2019-03-20 13:50:00,20.12,20.12,20.1,20.11,54218.0,13.7999,13.7999,13.7862,13.793,54218.0
2019-03-20 13:55:00,20.1,20.12,20.09,20.09,207703.0,13.7862,13.7999,13.7793,13.7793,207703.0
2019-03-20 14:00:00,20.09,20.17,20.09,20.16,520800.0,13.7793,13.8342,13.7793,13.8273,520800.0
2019-03-20 14:05:00,20.16,20.19,20.15,20.17,204641.0,13.8273,13.8479,13.8205,13.8342,204641.0
2019-03-20 14:10:00,20.18,20.22,20.17,20.22,186867.0,13.8411,13.8685,13.8342,13.8685,186867.0
2019-03-20 14:15:00,20.21,20.22,20.13,20.14,306448.0,13.8616,13.8685,13.8068,13.8136,306448.0
2019-03-20 14:20:00,20.14,20.19,20.14,20.17,129366.0,13.8136,13.8479,13.8136,13.8342,129366.0
2019-03-20 14:25:00,20.18,20.23,20.17,20.23,243953.0,13.8411,13.8753,13.8342,13.8753,243953.0
2019-03-20 14:30:00,20.23,20.25,20.22,20.23,278612.0,13.8753,13.8891,13.8685,13.8753,278612.0
2019-03-20 14:35:00,20.23,20.25,20.22,20.24,49328.0,13.8753,13.8891,13.8685,13.8822,49328.0
2019-03-20 14:40:00,20.25,20.26,20.23,20.24,214124.0,13.8891,13.8959,13.8753,13.8822,214124.0
2019-03-20 14:45:00,20.23,20.26,20.22,20.25,152502.0,13.8753,13.8959,13.8685,13.8891,152502.0
2019-03-20 14:50:00,20.26,20.3,20.25,20.28,331428.0,13.8959,13.9234,13.8891,13.9096,331428.0
2019-03-20 14:55:00,20.28,20.29,20.25,20.27,151727.0,13.9096,13.9165,13.8891,13.9028,151727.0
2019-03-20 15:00:00,20.27,20.29,20.25,20.26,133985.0,13.9028,13.9165,13.8891,13.8959,133985.0
2019-03-20 15:05:00,20.26,20.26,20.23,20.24,160247.0,13.8959,13.8959,13.8753,13.8822,160247.0
2019-03-20 15:10:00,20.25,20.25,20.22,20.25,145924.0,13.8891,13.8891,13.8685,13.8891,145924.0
2019-03-20 15:15:00,20.25,20.27,20.24,20.25,126167.0,13.8891,13.9028,13.8822,13.8891,126167.0
2019-03-20 15:20:00,20.25,20.26,20.23,20.23,102740.0,13.8891,13.8959,13.8753,13.8753,102740.0
2019-03-20 15:25:00,20.23,20.25,20.2,20.21,312536.0,13.8753,13.8891,13.8548,13.8616,312536.0
2019-03-20 15:30:00,20.21,20.22,20.11,20.14,594994.0,13.8616,13.8685,13.793,13.8136,594994.0
2019-03-20 15:35:00,20.13,20.16,20.13,20.14,230381.0,13.8068,13.8273,13.8068,13.8136,230381.0
2019-03-20 15:40:00,20.14,20.18,20.14,20.15,546726.0,13.8136,13.8411,13.8136,13.8205,546726.0
2019-03-20 15:45:00,20.16,20.19,20.15,20.15,284833.0,13.8273,13.8479,13.8205,13.8205,284833.0
2019-03-20 15:50:00,20.16,20.16,20.1,20.11,509174.0,13.8273,13.8273,13.7862,13.793,509174.0
2019-03-20 15:55:00,20.11,20.13,20.09,20.1,802823.0,13.793,13.8068,13.7793,13.7862,802823.0
2019-03-21 09:30:00,20.05,20.1,20.04,20.05,288793.0,13.7519,13.7862,13.745,13.7519,288793.0
2019-03-21 09:35:00,20.05,20.09,20.03,20.09,199365.0,13.7519,13.7793,13.7382,13.7793,199365.0
2019-03-21 09:40:00,20.09,20.09,20.04,20.06,302847.0,13.7793,13.7793,13.745,13.7587,302847.0
2019-03-21 09:45:00,20.07,20.07,20.01,20.02,154410.0,13.7656,13.7656,13.7245,13.7313,154410.0
2019-03-21 09:50:00,20.02,20.04,20.0,20.01,80033.0,13.7313,13.745,13.7176,13.7245,80033.0
2019-03-21 09:55:00,20.01,20.02,19.95,19.96,543674.0,13.7245,13.7313,13.6833,13.6902,543674.0
2019-03-21 10:00:00,19.96,20.01,19.96,20.0,509691.0,13.6902,13.7245,13.6902,13.7176,509691.0
2019-03-21 10:05:00,19.99,20.04,19.99,20.01,389525.0,13.7107,13.745,13.7107,13.7245,389525.0
2019-03-21 10:10:00,20.01,20.03,20.0,20.02,171166.0,13.7245,13.7382,13.7176,13.7313,171166.0
2019-03-21 10:15:00,20.02,20.03,20.0,20.01,161420.0,13.7313,13.7382,13.7176,13.7245,161420.0
2019-03-21 10:20:00,20.01,20.01,19.98,20.01,428032.0,13.7245,13.7245,13.7039,13.7245,428032.0
2019-03-21 10:25:00,20.01,20.06,20.0,20.05,354681.0,13.7245,13.7587,13.7176,13.7519,354681.0
2019-03-21 10:30:00,20.04,20.11,20.04,20.11,181018.0,13.745,13.793,13.745,13.793,181018.0
2019-03-21 10:35:00,20.1,20.12,20.07,20.12,355358.0,13.7862,13.7999,13.7656,13.7999,355358.0
2019-03-21 10:40:00,20.12,20.13,20.11,20.12,156276.0,13.7999,13.8068,13.793,13.7999,156276.0
2019-03-21 10:45:00,20.12,20.14,20.11,20.12,157919.0,13.7999,13.8136,13.793,13.7999,157919.0
2019-03-21 10:50:00,20.11,20.15,20.11,20.14,196962.0,13.793,13.8205,13.793,13.8136,196962.0
2019-03-21 10:55:00,20.14,20.16,20.13,20.16,79639.0,13.8136,13.8273,13.8068,13.8273,79639.0
2019-03-21 11:00:00,20.16,20.22,20.15,20.18,439496.0,13.8273,13.8685,13.8205,13.8411,439496.0
2019-03-21 11:05:00,20.19,20.2,20.17,20.19,201851.0,13.8479,13.8548,13.8342,13.8479,201851.0
2019-03-21 11:10:00,20.19,20.22,20.19,20.2,171722.0,13.8479,13.8685,13.8479,13.8548,171722.0
2019-03-21 11:15:00,20.21,20.23,20.19,20.23,98479.0,13.8616,13.8753,13.8479,13.8753,98479.0
2019-03-21 11:20:00,20.23,20.24,20.2,20.22,105820.0,13.8753,13.8822,13.8548,13.8685,105820.0
2019-03-21 11:25:00,20.22,20.24,20.21,20.24,114642.0,13.8685,13.8822,13.8616,13.8822,114642.0
2019-03-21 11:30:00,20.24,20.27,20.23,20.24,343988.0,13.8822,13.9028,13.8753,13.8822,343988.0
2019-03-21 11:35:00,20.25,20.25,20.2,20.21,135443.0,13.8891,13.8891,13.8548,13.8616,135443.0
2019-03-21 11:40:00,20.2,20.24,20.2,20.22,68239.0,13.8548,13.8822,13.8548,13.8685,68239.0
2019-03-21 11:45:00,20.22,20.24,20.21,20.23,55548.0,13.8685,13.8822,13.8616,13.8753,55548.0
2019-03-21 11:50:00,20.23,20.26,20.22,20.26,92351.0,13.8753,13.8959,13.8685,13.8959,92351.0
2019-03-21 11:55:00,20.25,20.29,20.24,20.28,175737.0,13.8891,13.9165,13.8822,13.9096,175737.0
2019-03-21 12:00:00,20.28,20.29,20.24,20.26,58779.0,13.9096,13.9165,13.8822,13.8959,58779.0
2019-03-21 12:05:00,20.25,20.26,20.24,20.25,73518.0,13.8891,13.8959,13.8822,13.8891,73518.0
2019-03-21 12:10:00,20.25,20.26,20.24,20.24,127033.0,13.8891,13.8959,13.8822,13.8822,127033.0
2019-03-21 12:15:00,20.25,20.26,20.24,20.24,92981.0,13.8891,13.8959,13.8822,13.8822,92981.0
2019-03-21 12:20:00,20.25,20.25,20.24,20.25,61209.0,13.8891,13.8891,13.8822,13.8891,61209.0
2019-03-21 12:25:00,20.25,20.26,20.24,20.26,57879.0,13.8891,13.8959,13.8822,13.8959,57879.0
2019-03-21 12:30:00,20.26,20.27,20.24,20.25,113791.0,13.8959,13.9028,13.8822,13.8891,113791.0
2019-03-21 12:35:00,20.25,20.26,20.24,20.25,31526.0,13.8891,13.8959,13.8822,13.8891,31526.0
2019-03-21 12:40:00,20.25,20.26,20.24,20.25,70157.0,13.8891,13.8959,13.8822,13.8891,70157.0
2019-03-21 12:45:00,20.25,20.25,20.2,20.21,78197.0,13.8891,13.8891,13.8548,13.8616,78197.0
2019-03-21 12:50:00,20.21,20.22,20.19,20.21,59848.0,13.8616,13.8685,13.8479,13.8616,59848.0
2019-03-21 12:55:00,20.21,20.22,20.2,20.21,71955.0,13.8616,13.8685,13.8548,13.8616,71955.0
2019-03-21 13:00:00,20.21,20.25,20.21,20.25,67256.0,13.8616,13.8891,13.8616,13.8891,67256.0
2019-03-21 13:05:00,20.25,20.26,20.24,20.26,54136.0,13.8891,13.8959,13.8822,13.8959,54136.0
2019-03-21 13:10:00,20.26,20.26,20.25,20.26,24383.0,13.8959,13.8959,13.8891,13.8959,24383.0
2019-03-21 13:15:00,20.26,20.26,20.24,20.24,64599.0,13.8959,13.8959,13.8822,13.8822,64599.0
2019-03-21 13:20:00,20.25,20.26,20.24,20.26,144162.0,13.8891,13.8959,13.8822,13.8959,144162.0
2019-03-21 13:25:00,20.26,20.27,20.25,20.27,74288.0,13.8959,13.9028,13.8891,13.9028,74288.0
2019-03-21 13:30:00,20.27,20.28,20.26,20.27,72303.0,13.9028,13.9096,13.8959,13.9028,72303.0
2019-03-21 13:35:00,20.26,20.27,20.26,20.27,41524.0,13.8959,13.9028,13.8959,13.9028,41524.0
2019-03-21 13:40:00,20.27,20.3,20.26,20.3,145268.0,13.9028,13.9234,13.8959,13.9234,145268.0
2019-03-21 13:45:00,20.3,20.32,20.29,20.32,190898.0,13.9234,13.9371,13.9165,13.9371,190898.0
2019-03-21 13:50:00,20.32,20.33,20.31,20.32,54659.0,13.9371,13.9439,13.9302,13.9371,54659.0
2019-03-21 13:55:00,20.33,20.34,20.32,20.34,111492.0,13.9439,13.9508,13.9371,13.9508,111492.0
2019-03-21 14:00:00,20.34,20.37,20.33,20.36,363669.0,13.9508,13.9714,13.9439,13.9645,363669.0
2019-03-21 14:05:00,20.36,20.39,20.36,20.38,109457.0,13.9645,13.9851,13.9645,13.9782,109457.0
2019-03-21 14:10:00,20.38,20.39,20.36,20.37,78549.0,13.9782,13.9851,13.9645,13.9714,78549.0
2019-03-21 14:15:00,20.38,20.39,20.36,20.37,240043.0,13.9782,13.9851,13.9645,13.9714,240043.0
2019-03-21 14:20:00,20.37,20.39,20.36,20.39,308004.0,13.9714,13.9851,13.9645,13.9851,308004.0
2019-03-21 14:25:00,20.38,20.39,20.37,20.39,136604.0,13.9782,13.9851,13.9714,13.9851,136604.0
2019-03-21 14:30:00,20.39,20.4,20.38,20.4,144252.0,13.9851,13.9919,13.9782,13.9919,144252.0
2019-03-21 14:35:00,20.39,20.4,20.36,20.39,173451.0,13.9851,13.9919,13.9645,13.9851,173451.0
2019-03-21 14:40:00,20.39,20.39,20.37,20.38,70325.0,13.9851,13.9851,13.9714,13.9782,70325.0
2019-03-21 14:45:00,20.38,20.38,20.37,20.37,93963.0,13.9782,13.9782,13.9714,13.9714,93963.0
2019-03-21 14:50:00,20.38,20.4,20.36,20.36,363368.0,13.9782,13.9919,13.9645,13.9645,363368.0
2019-03-21 14:55:00,20.37,20.39,20.36,20.37,344073.0,13.9714,13.9851,13.9645,13.9714,344073.0
2019-03-21 15:00:00,20.37,20.38,20.36,20.38,258289.0,13.9714,13.9782,13.9645,13.9782,258289.0
2019-03-21 15:05:00,20.37,20.39,20.36,20.38,159705.0,13.9714,13.9851,13.9645,13.9782,159705.0
2019-03-21 15:10:00,20.38,20.38,20.34,20.36,237928.0,13.9782,13.9782,13.9508,13.9645,237928.0
2019-03-21 15:15:00,20.36,20.38,20.35,20.38,223115.0,13.9645,13.9782,13.9577,13.9782,223115.0
2019-03-21 15:20:00,20.38,20.38,20.36,20.38,210483.0,13.9782,13.9782,13.9645,13.9782,210483.0
2019-03-21 15:25:00,20.38,20.39,20.37,20.39,204531.0,13.9782,13.9851,13.9714,13.9851,204531.0
2019-03-21 15:30:00,20.39,20.41,20.37,20.38,350602.0,13.9851,13.9988,13.9714,13.9782,350602.0
2019-03-21 15:35:00,20.38,20.4,20.36,20.4,219624.0,13.9782,13.9919,13.9645,13.9919,219624.0
2019-03-21 15:40:00,20.4,20.44,20.39,20.44,189804.0,13.9919,14.0194,13.9851,14.0194,189804.0
2019-03-21 15:45:00,20.44,20.44,20.42,20.43,483912.0,14.0194,14.0194,14.0057,14.0125,483912.0
2019-03-21 15:50:00,20.43,20.43,20.4,20.4,513218.0,14.0125,14.0125,13.9919,13.9919,513218.0
2019-03-21 15:55:00,20.4,20.43,20.39,20.41,1172370.0,13.9919,14.0125,13.9851,13.9988,1172370.0
2019-03-22 09:30:00,20.22,20.22,20.12,20.13,781203.0,13.8685,13.8685,13.7999,13.8068,781203.0
2019-03-22 09:35:00,20.13,20.22,20.13,20.18,642243.0,13.8068,13.8685,13.8068,13.8411,642243.0
2019-03-22 09:40:00,20.17,20.18,20.12,20.13,169368.0,13.8342,13.8411,13.7999,13.8068,169368.0
2019-03-22 09:45:00,20.13,20.16,20.12,20.13,293102.0,13.8068,13.8273,13.7999,13.8068,293102.0
2019-03-22 09:50:00,20.13,20.15,20.1,20.11,290709.0,13.8068,13.8205,13.7862,13.793,290709.0
2019-03-22 09:55:00,20.11,20.11,19.99,20.0,495114.0,13.793,13.793,13.7107,13.7176,495114.0
2019-03-22 10:00:00,20.01,20.01,19.91,19.91,953948.0,13.7245,13.7245,13.6559,13.6559,953948.0
2019-03-22 10:05:00,19.9,20.0,19.89,19.98,365289.0,13.649,13.7176,13.6421,13.7039,365289.0
2019-03-22 10:10:00,19.98,19.99,19.92,19.93,272619.0,13.7039,13.7107,13.6627,13.6696,272619.0
2019-03-22 10:15:00,19.93,19.99,19.92,19.99,134937.0,13.6696,13.7107,13.6627,13.7107,134937.0
2019-03-22 10:20:00,19.99,20.0,19.97,19.97,221657.0,13.7107,13.7176,13.697,13.697,221657.0
2019-03-22 10:25:00,19.97,19.99,19.95,19.96,127740.0,13.697,13.7107,13.6833,13.6902,127740.0
2019-03-22 10:30:00,19.96,19.99,19.96,19.98,131364.0,13.6902,13.7107,13.6902,13.7039,131364.0
2019-03-22 10:35:00,19.98,20.0,19.96,19.99,258361.0,13.7039,13.7176,13.6902,13.7107,258361.0
2019-03-22 10:40:00,19.99,20.0,19.95,19.96,448868.0,13.7107,13.7176,13.6833,13.6902,448868.0
2019-03-22 10:45:00,19.96,19.96,19.91,19.93,296678.0,13.6902,13.6902,13.6559,13.6696,296678.0
2019-03-22 10:50:00,19.93,19.94,19.9,19.91,190799.0,13.6696,13.6764,13.649,13.6559,190799.0
2019-03-22 10:55:00,19.91,19.94,19.91,19.92,82749.0,13.6559,13.6764,13.6559,13.6627,82749.0
2019-03-22 11:00:00,19.93,19.94,19.91,19.92,123790.0,13.6696,13.6764,13.6559,13.6627,123790.0
2019-03-22 11:05:00,19.92,19.94,19.91,19.92,108410.0,13.6627,13.6764,13.6559,13.6627,108410.0
2019-03-22 11:10:00,19.93,19.97,19.9,19.97,107869.0,13.6696,13.697,13.649,13.697,107869.0
2019-03-22 11:15:00,19.98,20.02,19.93,20.0,218786.0,13.7039,13.7313,13.6696,13.7176,218786.0
2019-03-22 11:20:00,20.0,20.0,19.95,19.96,184060.0,13.7176,13.7176,13.6833,13.6902,184060.0
2019-03-22 11:25:00,19.95,19.98,19.94,19.97,109726.0,13.6833,13.7039,13.6764,13.697,109726.0
2019-03-22 11:30:00,19.97,20.01,19.96,19.98,239556.0,13.697,13.7245,13.6902,13.7039,239556.0
2019-03-22 11:35:00,19.97,19.99,19.96,19.96,122030.0,13.697,13.7107,13.6902,13.6902,122030.0
2019-03-22 11:40:00,19.96,19.97,19.94,19.94,123568.0,13.6902,13.697,13.6764,13.6764,123568.0
2019-03-22 11:45:00,19.95,19.96,19.93,19.94,95569.0,13.6833,13.6902,13.6696,13.6764,95569.0
2019-03-22 11:50:00,19.94,19.95,19.92,19.93,138163.0,13.6764,13.6833,13.6627,13.6696,138163.0
2019-03-22 11:55:00,19.93,19.95,19.9,19.91,138989.0,13.6696,13.6833,13.649,13.6559,138989.0
2019-03-22 12:00:00,19.91,19.97,19.9,19.97,218900.0,13.6559,13.697,13.649,13.697,218900.0
2019-03-22 12:05:00,19.96,19.98,19.95,19.97,85091.0,13.6902,13.7039,13.6833,13.697,85091.0
2019-03-22 12:10:00,19.97,19.98,19.96,19.96,78275.0,13.697,13.7039,13.6902,13.6902,78275.0
2019-03-22 12:15:00,19.96,19.99,19.95,19.96,84170.0,13.6902,13.7107,13.6833,13.6902,84170.0
2019-03-22 12:20:00,19.97,19.98,19.95,19.98,206705.0,13.697,13.7039,13.6833,13.7039,206705.0
2019-03-22 12:25:00,19.98,19.98,19.94,19.96,132764.0,13.7039,13.7039,13.6764,13.6902,132764.0
2019-03-22 12:30:00,19.96,20.01,19.95,20.0,119349.0,13.6902,13.7245,13.6833,13.7176,119349.0
2019-03-22 12:35:00,20.0,20.01,19.97,19.97,61055.0,13.7176,13.7245,13.697,13.697,61055.0
2019-03-22 12:40:00,19.97,19.97,19.93,19.94,122428.0,13.697,13.697,13.6696,13.6764,122428.0
2019-03-22 12:45:00,19.94,19.96,19.93,19.96,98667.0,13.6764,13.6902,13.6696,13.6902,98667.0
2019-03-22 12:50:00,19.95,20.0,19.95,20.0,92923.0,13.6833,13.7176,13.6833,13.7176,92923.0
2019-03-22 12:55:00,19.99,20.01,19.97,20.01,90027.0,13.7107,13.7245,13.697,13.7245,90027.0
2019-03-22 13:00:00,20.0,20.04,20.0,20.03,114451.0,13.7176,13.745,13.7176,13.7382,114451.0
2019-03-22 13:05:00,20.03,20.06,20.02,20.06,107840.0,13.7382,13.7587,13.7313,13.7587,107840.0
2019-03-22 13:10:00,20.05,20.06,20.02,20.03,66672.0,13.7519,13.7587,13.7313,13.7382,66672.0
2019-03-22 13:15:00,20.04,20.05,20.02,20.04,70138.0,13.745,13.7519,13.7313,13.745,70138.0
2019-03-22 13:20:00,20.04,20.05,20.02,20.04,91136.0,13.745,13.7519,13.7313,13.745,91136.0
2019-03-22 13:25:00,20.03,20.03,20.01,20.02,158467.0,13.7382,13.7382,13.7245,13.7313,158467.0
2019-03-22 13:30:00,20.02,20.05,20.01,20.02,154535.0,13.7313,13.7519,13.7245,13.7313,154535.0
2019-03-22 13:35:00,20.03,20.04,20.0,20.0,240560.0,13.7382,13.745,13.7176,13.7176,240560.0
2019-03-22 13:40:00,20.0,20.02,19.99,19.99,130403.0,13.7176,13.7313,13.7107,13.7107,130403.0
2019-03-22 13:45:00,20.0,20.01,19.98,19.98,155362.0,13.7176,13.7245,13.7039,13.7039,155362.0
2019-03-22 13:50:00,19.98,20.01,19.98,19.99,134872.0,13.7039,13.7245,13.7039,13.7107,134872.0
2019-03-22 13:55:00,19.98,19.99,19.96,19.96,104802.0,13.7039,13.7107,13.6902,13.6902,104802.0
2019-03-22 14:00:00,19.96,20.01,19.96,20.01,166343.0,13.6902,13.7245,13.6902,13.7245,166343.0
2019-03-22 14:05:00,20.01,20.02,19.98,19.99,108782.0,13.7245,13.7313,13.7039,13.7107,108782.0
2019-03-22 14:10:00,20.0,20.02,19.99,20.01,146571.0,13.7176,13.7313,13.7107,13.7245,146571.0
2019-03-22 14:15:00,20.01,20.04,20.0,20.03,204001.0,13.7245,13.745,13.7176,13.7382,204001.0
2019-03-22 14:20:00,20.03,20.03,20.01,20.02,213093.0,13.7382,13.7382,13.7245,13.7313,213093.0
2019-03-22 14:25:00,20.02,20.05,20.01,20.04,169313.0,13.7313,13.7519,13.7245,13.745,169313.0
2019-03-22 14:30:00,20.03,20.04,19.97,19.98,170641.0,13.7382,13.745,13.697,13.7039,170641.0
2019-03-22 14:35:00,19.98,20.0,19.97,19.98,181969.0,13.7039,13.7176,13.697,13.7039,181969.0
2019-03-22 14:40:00,19.98,20.02,19.98,20.0,152936.0,13.7039,13.7313,13.7039,13.7176,152936.0
2019-03-22 14:45:00,20.01,20.02,19.99,20.02,223246.0,13.7245,13.7313,13.7107,13.7313,223246.0
2019-03-22 14:50:00,20.01,20.03,20.0,20.02,333686.0,13.7245,13.7382,13.7176,13.7313,333686.0
2019-03-22 14:55:00,20.03,20.03,20.0,20.02,239413.0,13.7382,13.7382,13.7176,13.7313,239413.0
2019-03-22 15:00:00,20.02,20.05,19.99,20.0,214952.0,13.7313,13.7519,13.7107,13.7176,214952.0
2019-03-22 15:05:00,20.0,20.01,19.98,20.0,125796.0,13.7176,13.7245,13.7039,13.7176,125796.0
2019-03-22 15:10:00,19.99,20.0,19.95,19.96,108817.0,13.7107,13.7176,13.6833,13.6902,108817.0
2019-03-22 15:15:00,19.96,19.97,19.92,19.95,180099.0,13.6902,13.697,13.6627,13.6833,180099.0
2019-03-22 15:20:00,19.95,19.97,19.94,19.97,96035.0,13.6833,13.697,13.6764,13.697,96035.0
2019-03-22 15:25:00,19.96,19.98,19.92,19.92,408834.0,13.6902,13.7039,13.6627,13.6627,408834.0
2019-03-22 15:30:00,19.92,19.94,19.89,19.89,290910.0,13.6627,13.6764,13.6421,13.6421,290910.0
2019-03-22 15:35:00,19.89,19.93,19.88,19.91,371958.0,13.6421,13.6696,13.6353,13.6559,371958.0
2019-03-22 15:40:00,19.91,19.93,19.89,19.9,287212.0,13.6559,13.6696,13.6421,13.649,287212.0
2019-03-22 15:45:00,19.9,19.94,19.89,19.94,400544.0,13.649,13.6764,13.6421,13.6764,400544.0
2019-03-22 15:50:00,19.94,19.94,19.91,19.93,510136.0,13.6764,13.6764,13.6559,13.6696,510136.0
2019-03-22 15:55:00,19.92,19.94,19.89,19.89,1139001.0,13.6627,13.6764,13.6421,13.6421,1139001.0
2019-03-25 09:30:00,19.89,19.89,19.8,19.86,319778.0,13.6421,13.6421,13.5804,13.6216,319778.0
2019-03-25 09:35:00,19.87,19.92,19.86,19.9,163954.0,13.6284,13.6627,13.6216,13.649,163954.0
2019-03-25 09:40:00,19.9,19.9,19.8,19.81,172503.0,13.649,13.649,13.5804,13.5873,172503.0
2019-03-25 09:45:00,19.8,19.83,19.78,19.8,149089.0,13.5804,13.601,13.5667,13.5804,149089.0
2019-03-25 09:50:00,19.8,19.84,19.8,19.82,74769.0,13.5804,13.6079,13.5804,13.5941,74769.0
2019-03-25 09:55:00,19.82,19.82,19.75,19.75,193701.0,13.5941,13.5941,13.5461,13.5461,193701.0
2019-03-25 10:00:00,19.75,19.79,19.74,19.76,298198.0,13.5461,13.5736,13.5393,13.553,298198.0
2019-03-25 10:05:00,19.77,19.8,19.76,19.78,78378.0,13.5598,13.5804,13.553,13.5667,78378.0
2019-03-25 10:10:00,19.78,19.78,19.73,19.76,255366.0,13.5667,13.5667,13.5324,13.553,255366.0
2019-03-25 10:15:00,19.76,19.78,19.74,19.75,176705.0,13.553,13.5667,13.5393,13.5461,176705.0
2019-03-25 10:20:00,19.74,19.77,19.74,19.76,171633.0,13.5393,13.5598,13.5393,13.553,171633.0
2019-03-25 10:25:00,19.76,19.79,19.75,19.78,102133.0,13.553,13.5736,13.5461,13.5667,102133.0
2019-03-25 10:30:00,19.78,19.81,19.77,19.8,157658.0,13.5667,13.5873,13.5598,13.5804,157658.0
2019-03-25 10:35:00,19.8,19.83,19.79,19.82,128667.0,13.5804,13.601,13.5736,13.5941,128667.0
2019-03-25 10:40:00,19.81,19.83,19.8,19.82,69768.0,13.5873,13.601,13.5804,13.5941,69768.0
2019-03-25 10:45:00,19.81,19.83,19.79,19.81,117785.0,13.5873,13.601,13.5736,13.5873,117785.0
2019-03-25 10:50:00,19.82,19.9,19.81,19.88,158640.0,13.5941,13.649,13.5873,13.6353,158640.0
2019-03-25 10:55:00,19.89,19.93,19.88,19.89,155639.0,13.6421,13.6696,13.6353,13.6421,155639.0
2019-03-25 11:00:00,19.9,19.92,19.89,19.89,139954.0,13.649,13.6627,13.6421,13.6421,139954.0
2019-03-25 11:05:00,19.89,19.94,19.89,19.9,90058.0,13.6421,13.6764,13.6421,13.649,90058.0
2019-03-25 11:10:00,19.91,19.92,19.86,19.89,182805.0,13.6559,13.6627,13.6216,13.6421,182805.0
2019-03-25 11:15:00,19.89,19.93,19.88,19.92,209674.0,13.6421,13.6696,13.6353,13.6627,209674.0
2019-03-25 11:20:00,19.92,19.97,19.91,19.95,174449.0,13.6627,13.697,13.6559,13.6833,174449.0
2019-03-25 11:25:00,19.96,19.98,19.95,19.96,89105.0,13.6902,13.7039,13.6833,13.6902,89105.0
2019-03-25 11:30:00,19.96,19.96,19.92,19.92,61381.0,13.6902,13.6902,13.6627,13.6627,61381.0
2019-03-25 11:35:00,19.92,19.94,19.9,19.92,104493.0,13.6627,13.6764,13.649,13.6627,104493.0
2019-03-25 11:40:00,19.92,19.92,19.89,19.91,145541.0,13.6627,13.6627,13.6421,13.6559,145541.0
2019-03-25 11:45:00,19.91,19.92,19.89,19.89,65931.0,13.6559,13.6627,13.6421,13.6421,65931.0
2019-03-25 11:50:00,19.9,19.94,19.89,19.92,143521.0,13.649,13.6764,13.6421,13.6627,143521.0
2019-03-25 11:55:00,19.92,19.94,19.89,19.89,58190.0,13.6627,13.6764,13.6421,13.6421,58190.0
2019-03-25 12:00:00,19.9,19.94,19.9,19.94,77706.0,13.649,13.6764,13.649,13.6764,77706.0
2019-03-25 12:05:00,19.94,19.98,19.93,19.96,162290.0,13.6764,13.7039,13.6696,13.6902,162290.0
2019-03-25 12:10:00,19.96,19.98,19.93,19.95,102342.0,13.6902,13.7039,13.6696,13.6833,102342.0
2019-03-25 12:15:00,19.95,19.97,19.94,19.96,62811.0,13.6833,13.697,13.6764,13.6902,62811.0
2019-03-25 12:20:00,19.96,19.99,19.96,19.98,91525.0,13.6902,13.7107,13.6902,13.7039,91525.0
2019-03-25 12:25:00,19.98,19.99,19.96,19.99,56024.0,13.7039,13.7107,13.6902,13.7107,56024.0
2019-03-25 12:30:00,19.98,19.99,19.96,19.97,70681.0,13.7039,13.7107,13.6902,13.697,70681.0
2019-03-25 12:35:00,19.97,19.97,19.93,19.94,56740.0,13.697,13.697,13.6696,13.6764,56740.0
2019-03-25 12:40:00,19.94,19.96,19.93,19.94,48075.0,13.6764,13.6902,13.6696,13.6764,48075.0
2019-03-25 12:45:00,19.94,19.96,19.93,19.95,63541.0,13.6764,13.6902,13.6696,13.6833,63541.0
2019-03-25 12:50:00,19.95,19.98,19.95,19.98,52733.0,13.6833,13.7039,13.6833,13.7039,52733.0
2019-03-25 12:55:00,19.98,20.02,19.97,20.02,149592.0,13.7039,13.7313,13.697,13.7313,149592.0
2019-03-25 13:00:00,20.02,20.02,19.97,19.98,104172.0,13.7313,13.7313,13.697,13.7039,104172.0
2019-03-25 13:05:00,19.97,19.99,19.96,19.98,107829.0,13.697,13.7107,13.6902,13.7039,107829.0
2019-03-25 13:10:00,19.98,20.02,19.98,20.01,95769.0,13.7039,13.7313,13.7039,13.7245,95769.0
2019-03-25 13:15:00,20.01,20.01,19.98,20.0,95183.0,13.7245,13.7245,13.7039,13.7176,95183.0
2019-03-25 13:20:00,20.0,20.01,19.98,20.0,63753.0,13.7176,13.7245,13.7039,13.7176,63753.0
2019-03-25 13:25:00,20.0,20.0,19.97,19.99,56547.0,13.7176,13.7176,13.697,13.7107,56547.0
2019-03-25 13:30:00,20.0,20.0,19.97,20.0,44851.0,13.7176,13.7176,13.697,13.7176,44851.0
2019-03-25 13:35:00,20.0,20.04,19.99,20.02,120245.0,13.7176,13.745,13.7107,13.7313,120245.0
2019-03-25 13:40:00,20.01,20.04,20.01,20.04,104856.0,13.7245,13.745,13.7245,13.745,104856.0
2019-03-25 13:45:00,20.04,20.04,20.01,20.02,100277.0,13.745,13.745,13.7245,13.7313,100277.0
2019-03-25 13:50:00,20.02,20.03,19.99,20.0,127905.0,13.7313,13.7382,13.7107,13.7176,127905.0
2019-03-25 13:55:00,19.99,20.0,19.98,19.98,94067.0,13.7107,13.7176,13.7039,13.7039,94067.0
2019-03-25 14:00:00,19.98,20.0,19.97,19.98,151582.0,13.7039,13.7176,13.697,13.7039,151582.0
2019-03-25 14:05:00,19.98,19.98,19.95,19.96,102498.0,13.7039,13.7039,13.6833,13.6902,102498.0
2019-03-25 14:10:00,19.96,19.98,19.95,19.96,121421.0,13.6902,13.7039,13.6833,13.6902,121421.0
2019-03-25 14:15:00,19.96,19.97,19.94,19.96,69590.0,13.6902,13.697,13.6764,13.6902,69590.0
2019-03-25 14:20:00,19.96,19.97,19.94,19.94,155375.0,13.6902,13.697,13.6764,13.6764,155375.0
2019-03-25 14:25:00,19.94,19.95,19.91,19.95,130458.0,13.6764,13.6833,13.6559,13.6833,130458.0
2019-03-25 14:30:00,19.95,19.98,19.94,19.97,129100.0,13.6833,13.7039,13.6764,13.697,129100.0
2019-03-25 14:35:00,19.97,19.99,19.96,19.98,92481.0,13.697,13.7107,13.6902,13.7039,92481.0
2019-03-25 14:40:00,19.98,19.99,19.97,19.98,77353.0,13.7039,13.7107,13.697,13.7039,77353.0
2019-03-25 14:45:00,19.98,20.0,19.97,19.99,112412.0,13.7039,13.7176,13.697,13.7107,112412.0
2019-03-25 14:50:00,19.99,20.0,19.97,19.98,116600.0,13.7107,13.7176,13.697,13.7039,116600.0
2019-03-25 14:55:00,19.98,20.02,19.97,20.02,89846.0,13.7039,13.7313,13.697,13.7313,89846.0
2019-03-25 15:00:00,20.02,20.04,20.01,20.03,186099.0,13.7313,13.745,13.7245,13.7382,186099.0
2019-03-25 15:05:00,20.02,20.04,20.02,20.03,216223.0,13.7313,13.745,13.7313,13.7382,216223.0
2019-03-25 15:10:00,20.04,20.07,20.03,20.07,264827.0,13.745,13.7656,13.7382,13.7656,264827.0
2019-03-25 15:15:00,20.07,20.07,20.05,20.07,284696.0,13.7656,13.7656,13.7519,13.7656,284696.0
2019-03-25 15:20:00,20.07,20.09,20.06,20.07,290337.0,13.7656,13.7793,13.7587,13.7656,290337.0
2019-03-25 15:25:00,20.07,20.1,20.07,20.1,206289.0,13.7656,13.7862,13.7656,13.7862,206289.0
2019-03-25 15:30:00,20.1,20.11,20.08,20.1,258461.0,13.7862,13.793,13.7725,13.7862,258461.0
2019-03-25 15:35:00,20.1,20.11,20.09,20.1,221947.0,13.7862,13.793,13.7793,13.7862,221947.0
2019-03-25 15:40:00,20.1,20.11,20.09,20.11,252418.0,13.7862,13.793,13.7793,13.793,252418.0
2019-03-25 15:45:00,20.1,20.13,20.09,20.1,474984.0,13.7862,13.8068,13.7793,13.7862,474984.0
2019-03-25 15:50:00,20.1,20.13,20.09,20.12,530468.0,13.7862,13.8068,13.7793,13.7999,530468.0
2019-03-25 15:55:00,20.12,20.17,20.11,20.14,1503781.0,13.7999,13.8342,13.793,13.8136,1503781.0
2019-03-26 09:30:00,20.28,20.35,20.25,20.32,339425.0,13.9096,13.9577,13.8891,13.9371,339425.0
2019-03-26 09:35:00,20.32,20.36,20.31,20.34,180058.0,13.9371,13.9645,13.9302,13.9508,180058.0
2019-03-26 09:40:00,20.34,20.4,20.34,20.39,232721.0,13.9508,13.9919,13.9508,13.9851,232721.0
2019-03-26 09:45:00,20.39,20.4,20.31,20.31,111314.0,13.9851,13.9919,13.9302,13.9302,111314.0
2019-03-26 09:50:00,20.31,20.34,20.28,20.33,99384.0,13.9302,13.9508,13.9096,13.9439,99384.0
2019-03-26 09:55:00,20.33,20.33,20.3,20.31,81351.0,13.9439,13.9439,13.9234,13.9302,81351.0
2019-03-26 10:00:00,20.32,20.32,20.23,20.23,219676.0,13.9371,13.9371,13.8753,13.8753,219676.0
2019-03-26 10:05:00,20.24,20.24,20.2,20.21,197200.0,13.8822,13.8822,13.8548,13.8616,197200.0
2019-03-26 10:10:00,20.21,20.22,20.18,20.19,97882.0,13.8616,13.8685,13.8411,13.8479,97882.0
2019-03-26 10:15:00,20.19,20.2,20.17,20.19,96272.0,13.8479,13.8548,13.8342,13.8479,96272.0
2019-03-26 10:20:00,20.18,20.19,20.16,20.16,100077.0,13.8411,13.8479,13.8273,13.8273,100077.0
2019-03-26 10:25:00,20.17,20.18,20.16,20.17,84645.0,13.8342,13.8411,13.8273,13.8342,84645.0
2019-03-26 10:30:00,20.18,20.18,20.13,20.14,145607.0,13.8411,13.8411,13.8068,13.8136,145607.0
2019-03-26 10:35:00,20.15,20.16,20.12,20.15,251550.0,13.8205,13.8273,13.7999,13.8205,251550.0
2019-03-26 10:40:00,20.15,20.17,20.14,20.16,72419.0,13.8205,13.8342,13.8136,13.8273,72419.0
2019-03-26 10:45:00,20.17,20.2,20.16,20.2,118609.0,13.8342,13.8548,13.8273,13.8548,118609.0
2019-03-26 10:50:00,20.2,20.23,20.19,20.23,126164.0,13.8548,13.8753,13.8479,13.8753,126164.0
2019-03-26 10:55:00,20.22,20.24,20.21,20.22,90635.0,13.8685,13.8822,13.8616,13.8685,90635.0
2019-03-26 11:00:00,20.21,20.22,20.18,20.2,86159.0,13.8616,13.8685,13.8411,13.8548,86159.0
2019-03-26 11:05:00,20.19,20.2,20.14,20.14,100742.0,13.8479,13.8548,13.8136,13.8136,100742.0
2019-03-26 11:10:00,20.15,20.15,20.1,20.11,214208.0,13.8205,13.8205,13.7862,13.793,214208.0
2019-03-26 11:15:00,20.12,20.14,20.09,20.11,224309.0,13.7999,13.8136,13.7793,13.793,224309.0
2019-03-26 11:20:00,20.11,20.13,20.1,20.12,131723.0,13.793,13.8068,13.7862,13.7999,131723.0
2019-03-26 11:25:00,20.12,20.14,20.11,20.13,61388.0,13.7999,13.8136,13.793,13.8068,61388.0
2019-03-26 11:30:00,20.13,20.13,20.09,20.11,85642.0,13.8068,13.8068,13.7793,13.793,85642.0
2019-03-26 11:35:00,20.1,20.14,20.08,20.14,159694.0,13.7862,13.8136,13.7725,13.8136,159694.0
2019-03-26 11:40:00,20.13,20.15,20.12,20.14,119572.0,13.8068,13.8205,13.7999,13.8136,119572.0
2019-03-26 11:45:00,20.14,20.15,20.12,20.15,64060.0,13.8136,13.8205,13.7999,13.8205,64060.0
2019-03-26 11:50:00,20.14,20.17,20.13,20.16,177541.0,13.8136,13.8342,13.8068,13.8273,177541.0
2019-03-26 11:55:00,20.15,20.16,20.13,20.14,88546.0,13.8205,13.8273,13.8068,13.8136,88546.0
2019-03-26 12:00:00,20.14,20.16,20.13,20.14,84735.0,13.8136,13.8273,13.8068,13.8136,84735.0
2019-03-26 12:05:00,20.14,20.15,20.11,20.12,246942.0,13.8136,13.8205,13.793,13.7999,246942.0
2019-03-26 12:10:00,20.12,20.13,20.11,20.13,37782.0,13.7999,13.8068,13.793,13.8068,37782.0
2019-03-26 12:15:00,20.13,20.15,20.12,20.14,43120.0,13.8068,13.8205,13.7999,13.8136,43120.0
2019-03-26 12:20:00,20.14,20.15,20.12,20.12,41953.0,13.8136,13.8205,13.7999,13.7999,41953.0
2019-03-26 12:25:00,20.13,20.13,20.11,20.13,84186.0,13.8068,13.8068,13.793,13.8068,84186.0
2019-03-26 12:30:00,20.12,20.14,20.12,20.13,55945.0,13.7999,13.8136,13.7999,13.8068,55945.0
2019-03-26 12:35:00,20.13,20.14,20.11,20.12,49606.0,13.8068,13.8136,13.793,13.7999,49606.0
2019-03-26 12:40:00,20.11,20.12,20.08,20.1,118496.0,13.793,13.7999,13.7725,13.7862,118496.0
2019-03-26 12:45:00,20.1,20.11,20.07,20.07,67593.0,13.7862,13.793,13.7656,13.7656,67593.0
2019-03-26 12:50:00,20.07,20.11,20.07,20.11,48448.0,13.7656,13.793,13.7656,13.793,48448.0
2019-03-26 12:55:00,20.11,20.12,20.08,20.11,107661.0,13.793,13.7999,13.7725,13.793,107661.0
2019-03-26 13:00:00,20.1,20.12,20.1,20.1,44950.0,13.7862,13.7999,13.7862,13.7862,44950.0
2019-03-26 13:05:00,20.1,20.11,20.09,20.1,47226.0,13.7862,13.793,13.7793,13.7862,47226.0
2019-03-26 13:10:00,20.1,20.11,20.1,20.11,26629.0,13.7862,13.793,13.7862,13.793,26629.0
2019-03-26 13:15:00,20.11,20.12,20.1,20.12,112464.0,13.793,13.7999,13.7862,13.7999,112464.0
2019-03-26 13:20:00,20.12,20.12,20.1,20.12,111086.0,13.7999,13.7999,13.7862,13.7999,111086.0
2019-03-26 13:25:00,20.12,20.12,20.1,20.11,41124.0,13.7999,13.7999,13.7862,13.793,41124.0
2019-03-26 13:30:00,20.11,20.11,20.1,20.11,32253.0,13.793,13.793,13.7862,13.793,32253.0
2019-03-26 13:35:00,20.11,20.11,20.07,20.09,113592.0,13.793,13.793,13.7656,13.7793,113592.0
2019-03-26 13:40:00,20.09,20.1,20.08,20.1,119040.0,13.7793,13.7862,13.7725,13.7862,119040.0
2019-03-26 13:45:00,20.1,20.1,20.08,20.09,58838.0,13.7862,13.7862,13.7725,13.7793,58838.0
2019-03-26 13:50:00,20.1,20.1,20.09,20.1,23512.0,13.7862,13.7862,13.7793,13.7862,23512.0
2019-03-26 13:55:00,20.1,20.1,20.07,20.07,61273.0,13.7862,13.7862,13.7656,13.7656,61273.0
2019-03-26 14:00:00,20.07,20.07,20.05,20.05,64827.0,13.7656,13.7656,13.7519,13.7519,64827.0
2019-03-26 14:05:00,20.05,20.07,20.04,20.05,97690.0,13.7519,13.7656,13.745,13.7519,97690.0
2019-03-26 14:10:00,20.05,20.06,20.03,20.05,88204.0,13.7519,13.7587,13.7382,13.7519,88204.0
2019-03-26 14:15:00,20.05,20.07,20.05,20.05,68925.0,13.7519,13.7656,13.7519,13.7519,68925.0
2019-03-26 14:20:00,20.05,20.06,20.03,20.05,87286.0,13.7519,13.7587,13.7382,13.7519,87286.0
2019-03-26 14:25:00,20.05,20.05,20.02,20.03,100376.0,13.7519,13.7519,13.7313,13.7382,100376.0
2019-03-26 14:30:00,20.03,20.04,20.01,20.01,54762.0,13.7382,13.745,13.7245,13.7245,54762.0
2019-03-26 14:35:00,20.02,20.03,20.01,20.02,83030.0,13.7313,13.7382,13.7245,13.7313,83030.0
2019-03-26 14:40:00,20.03,20.03,20.01,20.03,95469.0,13.7382,13.7382,13.7245,13.7382,95469.0
2019-03-26 14:45:00,20.04,20.05,20.03,20.05,139575.0,13.745,13.7519,13.7382,13.7519,139575.0
2019-03-26 14:50:00,20.05,20.05,20.01,20.02,128442.0,13.7519,13.7519,13.7245,13.7313,128442.0
2019-03-26 14:55:00,20.02,20.03,20.01,20.03,110613.0,13.7313,13.7382,13.7245,13.7382,110613.0
2019-03-26 15:00:00,20.03,20.06,20.02,20.05,224170.0,13.7382,13.7587,13.7313,13.7519,224170.0
2019-03-26 15:05:00,20.05,20.06,20.04,20.05,107938.0,13.7519,13.7587,13.745,13.7519,107938.0
2019-03-26 15:10:00,20.05,20.06,20.04,20.05,140105.0,13.7519,13.7587,13.745,13.7519,140105.0
2019-03-26 15:15:00,20.05,20.06,20.03,20.05,126665.0,13.7519,13.7587,13.7382,13.7519,126665.0
2019-03-26 15:20:00,20.05,20.05,20.04,20.04,49172.0,13.7519,13.7519,13.745,13.745,49172.0
2019-03-26 15:25:00,20.04,20.05,20.03,20.04,132496.0,13.745,13.7519,13.7382,13.745,132496.0
2019-03-26 15:30:00,20.03,20.06,20.03,20.06,114041.0,13.7382,13.7587,13.7382,13.7587,114041.0
2019-03-26 15:35:00,20.05,20.06,20.01,20.04,255359.0,13.7519,13.7587,13.7245,13.745,255359.0
2019-03-26 15:40:00,20.04,20.05,20.03,20.04,251173.0,13.745,13.7519,13.7382,13.745,251173.0
2019-03-26 15:45:00,20.03,20.06,20.03,20.04,220290.0,13.7382,13.7587,13.7382,13.745,220290.0
2019-03-26 15:50:00,20.05,20.06,20.04,20.05,235586.0,13.7519,13.7587,13.745,13.7519,235586.0
2019-03-26 15:55:00,20.06,20.09,20.04,20.09,639264.0,13.7587,13.7793,13.745,13.7793,639264.0
2019-03-27 09:30:00,19.99,20.13,19.97,20.02,291904.0,13.7107,13.8068,13.697,13.7313,291904.0
2019-03-27 09:35:00,20.03,20.05,19.97,19.99,227250.0,13.7382,13.7519,13.697,13.7107,227250.0
2019-03-27 09:40:00,19.99,20.03,19.96,19.97,307589.0,13.7107,13.7382,13.6902,13.697,307589.0
2019-03-27 09:45:00,19.98,20.01,19.96,19.98,89297.0,13.7039,13.7245,13.6902,13.7039,89297.0
2019-03-27 09:50:00,19.99,20.02,19.92,19.94,213291.0,13.7107,13.7313,13.6627,13.6764,213291.0
2019-03-27 09:55:00,19.94,19.98,19.92,19.95,176125.0,13.6764,13.7039,13.6627,13.6833,176125.0
2019-03-27 10:00:00,19.95,19.97,19.93,19.96,303383.0,13.6833,13.697,13.6696,13.6902,303383.0
2019-03-27 10:05:00,19.95,19.98,19.94,19.96,100318.0,13.6833,13.7039,13.6764,13.6902,100318.0
2019-03-27 10:10:00,19.97,20.0,19.96,19.99,93604.0,13.697,13.7176,13.6902,13.7107,93604.0
2019-03-27 10:15:00,20.0,20.02,19.97,20.02,83523.0,13.7176,13.7313,13.697,13.7313,83523.0
2019-03-27 10:20:00,20.01,20.03,19.99,20.02,81687.0,13.7245,13.7382,13.7107,13.7313,81687.0
2019-03-27 10:25:00,20.02,20.02,19.98,19.99,81032.0,13.7313,13.7313,13.7039,13.7107,81032.0
2019-03-27 10:30:00,19.99,20.01,19.94,19.95,77398.0,13.7107,13.7245,13.6764,13.6833,77398.0
2019-03-27 10:35:00,19.96,19.97,19.93,19.95,120691.0,13.6902,13.697,13.6696,13.6833,120691.0
2019-03-27 10:40:00,19.96,19.96,19.9,19.91,198734.0,13.6902,13.6902,13.649,13.6559,198734.0
2019-03-27 10:45:00,19.91,19.91,19.89,19.89,217116.0,13.6559,13.6559,13.6421,13.6421,217116.0
2019-03-27 10:50:00,19.89,19.89,19.85,19.87,99252.0,13.6421,13.6421,13.6147,13.6284,99252.0
2019-03-27 10:55:00,19.87,19.91,19.86,19.9,118938.0,13.6284,13.6559,13.6216,13.649,118938.0
2019-03-27 11:00:00,19.9,19.94,19.88,19.89,108228.0,13.649,13.6764,13.6353,13.6421,108228.0
2019-03-27 11:05:00,19.89,19.92,19.87,19.91,80322.0,13.6421,13.6627,13.6284,13.6559,80322.0
2019-03-27 11:10:00,19.91,19.94,19.9,19.92,528938.0,13.6559,13.6764,13.649,13.6627,528938.0
2019-03-27 11:15:00,19.93,19.93,19.88,19.89,279302.0,13.6696,13.6696,13.6353,13.6421,279302.0
2019-03-27 11:20:00,19.89,19.93,19.88,19.92,224356.0,13.6421,13.6696,13.6353,13.6627,224356.0
2019-03-27 11:25:00,19.92,19.95,19.89,19.9,156503.0,13.6627,13.6833,13.6421,13.649,156503.0
2019-03-27 11:30:00,19.89,19.91,19.84,19.85,133618.0,13.6421,13.6559,13.6079,13.6147,133618.0
2019-03-27 11:35:00,19.85,19.87,19.83,19.85,58877.0,13.6147,13.6284,13.601,13.6147,58877.0
2019-03-27 11:40:00,19.85,19.86,19.8,19.82,98458.0,13.6147,13.6216,13.5804,13.5941,98458.0
2019-03-27 11:45:00,19.82,19.84,19.8,19.81,115169.0,13.5941,13.6079,13.5804,13.5873,115169.0
2019-03-27 11:50:00,19.81,19.84,19.79,19.82,82221.0,13.5873,13.6079,13.5736,13.5941,82221.0
2019-03-27 11:55:00,19.81,19.84,19.8,19.83,59861.0,13.5873,13.6079,13.5804,13.601,59861.0
2019-03-27 12:00:00,19.82,19.88,19.82,19.88,149001.0,13.5941,13.6353,13.5941,13.6353,149001.0
2019-03-27 12:05:00,19.87,19.89,19.85,19.86,54535.0,13.6284,13.6421,13.6147,13.6216,54535.0
2019-03-27 12:10:00,19.86,19.89,19.86,19.88,76044.0,13.6216,13.6421,13.6216,13.6353,76044.0
2019-03-27 12:15:00,19.88,19.9,19.86,19.88,144224.0,13.6353,13.649,13.6216,13.6353,144224.0
2019-03-27 12:20:00,19.89,19.93,19.88,19.9,102493.0,13.6421,13.6696,13.6353,13.649,102493.0
2019-03-27 12:25:00,19.91,19.93,19.88,19.91,119227.0,13.6559,13.6696,13.6353,13.6559,119227.0
2019-03-27 12:30:00,19.92,19.94,19.91,19.92,56983.0,13.6627,13.6764,13.6559,13.6627,56983.0
2019-03-27 12:35:00,19.93,19.93,19.91,19.91,51122.0,13.6696,13.6696,13.6559,13.6559,51122.0
2019-03-27 12:40:00,19.91,19.92,19.89,19.92,42098.0,13.6559,13.6627,13.6421,13.6627,42098.0
2019-03-27 12:45:00,19.92,19.93,19.9,19.92,49556.0,13.6627,13.6696,13.649,13.6627,49556.0
2019-03-27 12:50:00,19.92,19.94,19.9,19.94,59099.0,13.6627,13.6764,13.649,13.6764,59099.0
2019-03-27 12:55:00,19.93,19.94,19.9,19.9,50131.0,13.6696,13.6764,13.649,13.649,50131.0
2019-03-27 13:00:00,19.91,19.92,19.9,19.9,86019.0,13.6559,13.6627,13.649,13.649,86019.0
2019-03-27 13:05:00,19.91,19.91,19.88,19.88,90340.0,13.6559,13.6559,13.6353,13.6353,90340.0
2019-03-27 13:10:00,19.88,19.92,19.87,19.91,91626.0,13.6353,13.6627,13.6284,13.6559,91626.0
2019-03-27 13:15:00,19.91,19.92,19.9,19.91,50172.0,13.6559,13.6627,13.649,13.6559,50172.0
2019-03-27 13:20:00,19.92,19.92,19.9,19.92,54861.0,13.6627,13.6627,13.649,13.6627,54861.0
2019-03-27 13:25:00,19.92,19.94,19.92,19.94,60439.0,13.6627,13.6764,13.6627,13.6764,60439.0
2019-03-27 13:30:00,19.94,19.94,19.92,19.93,50237.0,13.6764,13.6764,13.6627,13.6696,50237.0
2019-03-27 13:35:00,19.94,19.94,19.92,19.94,38263.0,13.6764,13.6764,13.6627,13.6764,38263.0
2019-03-27 13:40:00,19.93,19.96,19.93,19.94,31091.0,13.6696,13.6902,13.6696,13.6764,31091.0
2019-03-27 13:45:00,19.95,19.96,19.93,19.93,78801.0,13.6833,13.6902,13.6696,13.6696,78801.0
2019-03-27 13:50:00,19.93,19.97,19.92,19.97,185816.0,13.6696,13.697,13.6627,13.697,185816.0
2019-03-27 13:55:00,19.97,19.98,19.96,19.96,62470.0,13.697,13.7039,13.6902,13.6902,62470.0
2019-03-27 14:00:00,19.96,19.98,19.95,19.98,61021.0,13.6902,13.7039,13.6833,13.7039,61021.0
2019-03-27 14:05:00,19.98,19.98,19.96,19.97,42272.0,13.7039,13.7039,13.6902,13.697,42272.0
2019-03-27 14:10:00,19.97,20.0,19.96,20.0,70357.0,13.697,13.7176,13.6902,13.7176,70357.0
2019-03-27 14:15:00,19.99,19.99,19.96,19.97,58306.0,13.7107,13.7107,13.6902,13.697,58306.0
2019-03-27 14:20:00,19.97,19.98,19.95,19.97,53201.0,13.697,13.7039,13.6833,13.697,53201.0
2019-03-27 14:25:00,19.98,19.98,19.96,19.96,49728.0,13.7039,13.7039,13.6902,13.6902,49728.0
2019-03-27 14:30:00,19.97,20.0,19.96,19.98,116244.0,13.697,13.7176,13.6902,13.7039,116244.0
2019-03-27 14:35:00,19.98,20.0,19.95,19.96,115404.0,13.7039,13.7176,13.6833,13.6902,115404.0
2019-03-27 14:40:00,19.96,19.98,19.96,19.98,42873.0,13.6902,13.7039,13.6902,13.7039,42873.0
2019-03-27 14:45:00,19.98,19.99,19.96,19.99,84458.0,13.7039,13.7107,13.6902,13.7107,84458.0
2019-03-27 14:50:00,19.99,20.01,19.98,20.01,178987.0,13.7107,13.7245,13.7039,13.7245,178987.0
2019-03-27 14:55:00,20.01,20.02,19.99,20.01,103512.0,13.7245,13.7313,13.7107,13.7245,103512.0
2019-03-27 15:00:00,20.01,20.02,19.99,19.99,241783.0,13.7245,13.7313,13.7107,13.7107,241783.0
2019-03-27 15:05:00,20.0,20.01,19.99,20.0,73777.0,13.7176,13.7245,13.7107,13.7176,73777.0
2019-03-27 15:10:00,20.0,20.0,19.96,19.98,301601.0,13.7176,13.7176,13.6902,13.7039,301601.0
2019-03-27 15:15:00,19.98,19.99,19.97,19.99,45342.0,13.7039,13.7107,13.697,13.7107,45342.0
2019-03-27 15:20:00,19.99,20.0,19.98,20.0,95357.0,13.7107,13.7176,13.7039,13.7176,95357.0
2019-03-27 15:25:00,20.0,20.01,19.97,19.98,189276.0,13.7176,13.7245,13.697,13.7039,189276.0
2019-03-27 15:30:00,19.99,20.01,19.98,20.0,199276.0,13.7107,13.7245,13.7039,13.7176,199276.0
2019-03-27 15:35:00,20.0,20.0,19.99,20.0,70177.0,13.7176,13.7176,13.7107,13.7176,70177.0
2019-03-27 15:40:00,19.99,20.0,19.96,19.98,161814.0,13.7107,13.7176,13.6902,13.7039,161814.0
2019-03-27 15:45:00,19.98,19.99,19.97,19.98,122860.0,13.7039,13.7107,13.697,13.7039,122860.0
2019-03-27 15:50:00,19.99,19.99,19.98,19.98,408245.0,13.7107,13.7107,13.7039,13.7039,408245.0
2019-03-27 15:55:00,19.99,20.0,19.97,19.98,548403.0,13.7107,13.7176,13.697,13.7039,548403.0
2019-03-28 09:30:00,19.9,19.92,19.82,19.85,359285.0,13.649,13.6627,13.5941,13.6147,359285.0
2019-03-28 09:35:00,19.85,19.88,19.82,19.85,448827.0,13.6147,13.6353,13.5941,13.6147,448827.0
2019-03-28 09:40:00,19.85,19.91,19.81,19.91,795286.0,13.6147,13.6559,13.5873,13.6559,795286.0
2019-03-28 09:45:00,19.91,19.91,19.86,19.88,896020.0,13.6559,13.6559,13.6216,13.6353,896020.0
2019-03-28 09:50:00,19.88,19.88,19.84,19.86,251263.0,13.6353,13.6353,13.6079,13.6216,251263.0
2019-03-28 09:55:00,19.86,19.88,19.85,19.87,148740.0,13.6216,13.6353,13.6147,13.6284,148740.0
2019-03-28 10:00:00,19.87,19.9,19.85,19.89,240446.0,13.6284,13.649,13.6147,13.6421,240446.0
2019-03-28 10:05:00,19.88,19.92,19.87,19.88,361646.0,13.6353,13.6627,13.6284,13.6353,361646.0
2019-03-28 10:10:00,19.88,19.89,19.85,19.86,188346.0,13.6353,13.6421,13.6147,13.6216,188346.0
2019-03-28 10:15:00,19.86,19.86,19.82,19.83,150465.0,13.6216,13.6216,13.5941,13.601,150465.0
2019-03-28 10:20:00,19.83,19.85,19.82,19.83,124183.0,13.601,13.6147,13.5941,13.601,124183.0
2019-03-28 10:25:00,19.83,19.84,19.82,19.84,106703.0,13.601,13.6079,13.5941,13.6079,106703.0
2019-03-28 10:30:00,19.84,19.86,19.83,19.84,97975.0,13.6079,13.6216,13.601,13.6079,97975.0
2019-03-28 10:35:00,19.84,19.84,19.8,19.8,140415.0,13.6079,13.6079,13.5804,13.5804,140415.0
2019-03-28 10:40:00,19.8,19.83,19.8,19.81,103694.0,13.5804,13.601,13.5804,13.5873,103694.0
2019-03-28 10:45:00,19.81,19.85,19.81,19.85,81057.0,13.5873,13.6147,13.5873,13.6147,81057.0
2019-03-28 10:50:00,19.85,19.85,19.81,19.83,139727.0,13.6147,13.6147,13.5873,13.601,139727.0
2019-03-28 10:55:00,19.82,19.83,19.75,19.75,475374.0,13.5941,13.601,13.5461,13.5461,475374.0
2019-03-28 11:00:00,19.76,19.76,19.73,19.76,176286.0,13.553,13.553,13.5324,13.553,176286.0
2019-03-28 11:05:00,19.75,19.75,19.72,19.74,102825.0,13.5461,13.5461,13.5255,13.5393,102825.0
2019-03-28 11:10:00,19.74,19.77,19.74,19.76,110607.0,13.5393,13.5598,13.5393,13.553,110607.0
2019-03-28 11:15:00,19.77,19.77,19.74,19.76,94797.0,13.5598,13.5598,13.5393,13.553,94797.0
2019-03-28 11:20:00,19.75,19.78,19.74,19.75,147707.0,13.5461,13.5667,13.5393,13.5461,147707.0
2019-03-28 11:25:00,19.76,19.77,19.74,19.74,119245.0,13.553,13.5598,13.5393,13.5393,119245.0
2019-03-28 11:30:00,19.74,19.75,19.74,19.75,157411.0,13.5393,13.5461,13.5393,13.5461,157411.0
2019-03-28 11:35:00,19.75,19.75,19.7,19.73,217947.0,13.5461,13.5461,13.5118,13.5324,217947.0
2019-03-28 11:40:00,19.73,19.73,19.69,19.72,189690.0,13.5324,13.5324,13.505,13.5255,189690.0
2019-03-28 11:45:00,19.72,19.81,19.69,19.8,221256.0,13.5255,13.5873,13.505,13.5804,221256.0
2019-03-28 11:50:00,19.8,19.81,19.73,19.74,143843.0,13.5804,13.5873,13.5324,13.5393,143843.0
2019-03-28 11:55:00,19.74,19.77,19.73,19.76,63674.0,13.5393,13.5598,13.5324,13.553,63674.0
2019-03-28 12:00:00,19.76,19.78,19.75,19.76,70356.0,13.553,13.5667,13.5461,13.553,70356.0
2019-03-28 12:05:00,19.76,19.78,19.74,19.76,62541.0,13.553,13.5667,13.5393,13.553,62541.0
2019-03-28 12:10:00,19.76,19.76,19.72,19.73,60439.0,13.553,13.553,13.5255,13.5324,60439.0
2019-03-28 12:15:00,19.73,19.74,19.73,19.73,38916.0,13.5324,13.5393,13.5324,13.5324,38916.0
2019-03-28 12:20:00,19.73,19.77,19.73,19.76,111205.0,13.5324,13.5598,13.5324,13.553,111205.0
2019-03-28 12:25:00,19.76,19.78,19.74,19.77,85695.0,13.553,13.5667,13.5393,13.5598,85695.0
2019-03-28 12:30:00,19.77,19.77,19.75,19.75,99747.0,13.5598,13.5598,13.5461,13.5461,99747.0
2019-03-28 12:35:00,19.75,19.79,19.75,19.78,59296.0,13.5461,13.5736,13.5461,13.5667,59296.0
2019-03-28 12:40:00,19.78,19.8,19.77,19.79,82647.0,13.5667,13.5804,13.5598,13.5736,82647.0
2019-03-28 12:45:00,19.78,19.79,19.77,19.78,29733.0,13.5667,13.5736,13.5598,13.5667,29733.0
2019-03-28 12:50:00,19.77,19.78,19.76,19.78,76717.0,13.5598,13.5667,13.553,13.5667,76717.0
2019-03-28 12:55:00,19.78,19.78,19.77,19.78,44955.0,13.5667,13.5667,13.5598,13.5667,44955.0
2019-03-28 13:00:00,19.78,19.8,19.77,19.8,48693.0,13.5667,13.5804,13.5598,13.5804,48693.0
2019-03-28 13:05:00,19.79,19.8,19.78,19.78,101556.0,13.5736,13.5804,13.5667,13.5667,101556.0
2019-03-28 13:10:00,19.78,19.8,19.78,19.8,54676.0,13.5667,13.5804,13.5667,13.5804,54676.0
2019-03-28 13:15:00,19.8,19.81,19.79,19.81,36825.0,13.5804,13.5873,13.5736,13.5873,36825.0
2019-03-28 13:20:00,19.81,19.82,19.81,19.82,27799.0,13.5873,13.5941,13.5873,13.5941,27799.0
2019-03-28 13:25:00,19.82,19.84,19.8,19.84,146939.0,13.5941,13.6079,13.5804,13.6079,146939.0
2019-03-28 13:30:00,19.84,19.84,19.83,19.84,18567.0,13.6079,13.6079,13.601,13.6079,18567.0
2019-03-28 13:35:00,19.84,19.84,19.83,19.84,40242.0,13.6079,13.6079,13.601,13.6079,40242.0
2019-03-28 13:40:00,19.84,19.84,19.81,19.81,115740.0,13.6079,13.6079,13.5873,13.5873,115740.0
2019-03-28 13:45:00,19.81,19.85,19.81,19.84,140250.0,13.5873,13.6147,13.5873,13.6079,140250.0
2019-03-28 13:50:00,19.84,19.86,19.83,19.85,58149.0,13.6079,13.6216,13.601,13.6147,58149.0
2019-03-28 13:55:00,19.84,19.87,19.84,19.87,93116.0,13.6079,13.6284,13.6079,13.6284,93116.0
2019-03-28 14:00:00,19.87,19.9,19.85,19.89,122491.0,13.6284,13.649,13.6147,13.6421,122491.0
2019-03-28 14:05:00,19.89,19.9,19.87,19.88,80303.0,13.6421,13.649,13.6284,13.6353,80303.0
2019-03-28 14:10:00,19.88,19.89,19.87,19.89,101540.0,13.6353,13.6421,13.6284,13.6421,101540.0
2019-03-28 14:15:00,19.89,19.89,19.88,19.89,73807.0,13.6421,13.6421,13.6353,13.6421,73807.0
2019-03-28 14:20:00,19.89,19.89,19.88,19.89,38721.0,13.6421,13.6421,13.6353,13.6421,38721.0
2019-03-28 14:25:00,19.88,19.89,19.88,19.89,37675.0,13.6353,13.6421,13.6353,13.6421,37675.0
2019-03-28 14:30:00,19.89,19.89,19.88,19.88,44216.0,13.6421,13.6421,13.6353,13.6353,44216.0
2019-03-28 14:35:00,19.88,19.9,19.88,19.9,163400.0,13.6353,13.649,13.6353,13.649,163400.0
2019-03-28 14:40:00,19.9,19.9,19.89,19.9,27424.0,13.649,13.649,13.6421,13.649,27424.0
2019-03-28 14:45:00,19.9,19.9,19.87,19.89,339218.0,13.649,13.649,13.6284,13.6421,339218.0
2019-03-28 14:50:00,19.89,19.9,19.88,19.89,317276.0,13.6421,13.649,13.6353,13.6421,317276.0
2019-03-28 14:55:00,19.88,19.9,19.88,19.89,206675.0,13.6353,13.649,13.6353,13.6421,206675.0
2019-03-28 15:00:00,19.89,19.92,19.88,19.91,242890.0,13.6421,13.6627,13.6353,13.6559,242890.0
2019-03-28 15:05:00,19.91,19.93,19.9,19.93,168903.0,13.6559,13.6696,13.649,13.6696,168903.0
2019-03-28 15:10:00,19.93,19.93,19.92,19.93,114096.0,13.6696,13.6696,13.6627,13.6696,114096.0
2019-03-28 15:15:00,19.92,19.93,19.89,19.91,209114.0,13.6627,13.6696,13.6421,13.6559,209114.0
2019-03-28 15:20:00,19.91,19.91,19.88,19.89,147300.0,13.6559,13.6559,13.6353,13.6421,147300.0
2019-03-28 15:25:00,19.89,19.92,19.89,19.9,192905.0,13.6421,13.6627,13.6421,13.649,192905.0
2019-03-28 15:30:00,19.9,19.91,19.89,19.89,92578.0,13.649,13.6559,13.6421,13.6421,92578.0
2019-03-28 15:35:00,19.89,19.94,19.89,19.93,226101.0,13.6421,13.6764,13.6421,13.6696,226101.0
2019-03-28 15:40:00,19.93,19.95,19.91,19.95,191807.0,13.6696,13.6833,13.6559,13.6833,191807.0
2019-03-28 15:45:00,19.94,19.96,19.93,19.93,426402.0,13.6764,13.6902,13.6696,13.6696,426402.0
2019-03-28 15:50:00,19.93,19.93,19.91,19.91,238762.0,13.6696,13.6696,13.6559,13.6559,238762.0
2019-03-28 15:55:00,19.92,19.96,19.91,19.95,928383.0,13.6627,13.6902,13.6559,13.6833,928383.0
2019-03-29 09:30:00,20.05,20.19,20.05,20.15,439502.0,13.7519,13.8479,13.7519,13.8205,439502.0
2019-03-29 09:35:00,20.15,20.16,20.08,20.1,180468.0,13.8205,13.8273,13.7725,13.7862,180468.0
2019-03-29 09:40:00,20.09,20.12,20.07,20.09,210857.0,13.7793,13.7999,13.7656,13.7793,210857.0
2019-03-29 09:45:00,20.09,20.1,20.05,20.07,146249.0,13.7793,13.7862,13.7519,13.7656,146249.0
2019-03-29 09:50:00,20.07,20.08,20.06,20.07,65175.0,13.7656,13.7725,13.7587,13.7656,65175.0
2019-03-29 09:55:00,20.06,20.08,20.05,20.06,61461.0,13.7587,13.7725,13.7519,13.7587,61461.0
2019-03-29 10:00:00,20.06,20.08,20.01,20.03,107757.0,13.7587,13.7725,13.7245,13.7382,107757.0
2019-03-29 10:05:00,20.03,20.04,19.99,19.99,87027.0,13.7382,13.745,13.7107,13.7107,87027.0
2019-03-29 10:10:00,20.0,20.01,19.97,20.0,98493.0,13.7176,13.7245,13.697,13.7176,98493.0
2019-03-29 10:15:00,19.99,20.0,19.97,19.98,94621.0,13.7107,13.7176,13.697,13.7039,94621.0
2019-03-29 10:20:00,19.98,19.98,19.94,19.96,79338.0,13.7039,13.7039,13.6764,13.6902,79338.0
2019-03-29 10:25:00,19.96,19.99,19.95,19.96,368040.0,13.6902,13.7107,13.6833,13.6902,368040.0
2019-03-29 10:30:00,19.96,19.98,19.95,19.96,104666.0,13.6902,13.7039,13.6833,13.6902,104666.0
2019-03-29 10:35:00,19.96,19.98,19.94,19.96,140400.0,13.6902,13.7039,13.6764,13.6902,140400.0
2019-03-29 10:40:00,19.96,19.98,19.93,19.95,119165.0,13.6902,13.7039,13.6696,13.6833,119165.0
2019-03-29 10:45:00,19.94,19.99,19.94,19.95,305311.0,13.6764,13.7107,13.6764,13.6833,305311.0
2019-03-29 10:50:00,19.95,19.96,19.92,19.93,119446.0,13.6833,13.6902,13.6627,13.6696,119446.0
2019-03-29 10:55:00,19.93,19.96,19.91,19.96,102904.0,13.6696,13.6902,13.6559,13.6902,102904.0
2019-03-29 11:00:00,19.95,19.98,19.94,19.96,107351.0,13.6833,13.7039,13.6764,13.6902,107351.0
2019-03-29 11:05:00,19.96,19.97,19.93,19.94,71298.0,13.6902,13.697,13.6696,13.6764,71298.0
2019-03-29 11:10:00,19.93,19.94,19.9,19.93,94202.0,13.6696,13.6764,13.649,13.6696,94202.0
2019-03-29 11:15:00,19.93,19.95,19.92,19.93,67436.0,13.6696,13.6833,13.6627,13.6696,67436.0
2019-03-29 11:20:00,19.93,19.95,19.92,19.93,84567.0,13.6696,13.6833,13.6627,13.6696,84567.0
2019-03-29 11:25:00,19.94,19.94,19.89,19.93,121628.0,13.6764,13.6764,13.6421,13.6696,121628.0
2019-03-29 11:30:00,19.93,19.95,19.92,19.94,95318.0,13.6696,13.6833,13.6627,13.6764,95318.0
2019-03-29 11:35:00,19.94,19.98,19.93,19.96,70497.0,13.6764,13.7039,13.6696,13.6902,70497.0
2019-03-29 11:40:00,19.97,19.97,19.94,19.95,109603.0,13.697,13.697,13.6764,13.6833,109603.0
2019-03-29 11:45:00,19.95,19.98,19.94,19.97,121252.0,13.6833,13.7039,13.6764,13.697,121252.0
2019-03-29 11:50:00,19.98,19.99,19.95,19.96,164804.0,13.7039,13.7107,13.6833,13.6902,164804.0
2019-03-29 11:55:00,19.96,19.98,19.96,19.97,89192.0,13.6902,13.7039,13.6902,13.697,89192.0
2019-03-29 12:00:00,19.97,19.97,19.94,19.95,38867.0,13.697,13.697,13.6764,13.6833,38867.0
2019-03-29 12:05:00,19.96,19.97,19.95,19.96,77790.0,13.6902,13.697,13.6833,13.6902,77790.0
2019-03-29 12:10:00,19.96,19.97,19.94,19.95,108549.0,13.6902,13.697,13.6764,13.6833,108549.0
2019-03-29 12:15:00,19.95,19.98,19.93,19.98,65680.0,13.6833,13.7039,13.6696,13.7039,65680.0
2019-03-29 12:20:00,19.98,19.99,19.97,19.99,99543.0,13.7039,13.7107,13.697,13.7107,99543.0
2019-03-29 12:25:00,19.99,20.0,19.98,20.0,50630.0,13.7107,13.7176,13.7039,13.7176,50630.0
2019-03-29 12:30:00,19.99,20.0,19.99,20.0,57156.0,13.7107,13.7176,13.7107,13.7176,57156.0
2019-03-29 12:35:00,20.0,20.02,19.99,20.01,66101.0,13.7176,13.7313,13.7107,13.7245,66101.0
2019-03-29 12:40:00,20.01,20.01,19.98,19.98,39908.0,13.7245,13.7245,13.7039,13.7039,39908.0
2019-03-29 12:45:00,19.99,20.0,19.97,19.98,64495.0,13.7107,13.7176,13.697,13.7039,64495.0
2019-03-29 12:50:00,19.98,19.99,19.96,19.99,40276.0,13.7039,13.7107,13.6902,13.7107,40276.0
2019-03-29 12:55:00,19.98,20.0,19.98,19.99,49292.0,13.7039,13.7176,13.7039,13.7107,49292.0
2019-03-29 13:00:00,20.0,20.0,19.99,19.99,28285.0,13.7176,13.7176,13.7107,13.7107,28285.0
2019-03-29 13:05:00,19.99,20.0,19.96,19.98,60838.0,13.7107,13.7176,13.6902,13.7039,60838.0
2019-03-29 13:10:00,19.98,19.99,19.96,19.97,99180.0,13.7039,13.7107,13.6902,13.697,99180.0
2019-03-29 13:15:00,19.97,19.98,19.96,19.96,20760.0,13.697,13.7039,13.6902,13.6902,20760.0
2019-03-29 13:20:00,19.96,19.97,19.95,19.96,43271.0,13.6902,13.697,13.6833,13.6902,43271.0
2019-03-29 13:25:00,19.97,19.99,19.97,19.98,34488.0,13.697,13.7107,13.697,13.7039,34488.0
2019-03-29 13:30:00,19.98,19.99,19.96,19.96,40764.0,13.7039,13.7107,13.6902,13.6902,40764.0
2019-03-29 13:35:00,19.96,19.97,19.95,19.96,50803.0,13.6902,13.697,13.6833,13.6902,50803.0
2019-03-29 13:40:00,19.96,19.97,19.95,19.96,105033.0,13.6902,13.697,13.6833,13.6902,105033.0
2019-03-29 13:45:00,19.96,19.96,19.93,19.95,77743.0,13.6902,13.6902,13.6696,13.6833,77743.0
2019-03-29 13:50:00,19.95,19.95,19.94,19.95,9326.0,13.6833,13.6833,13.6764,13.6833,9326.0
2019-03-29 13:55:00,19.95,19.95,19.93,19.94,22072.0,13.6833,13.6833,13.6696,13.6764,22072.0
2019-03-29 14:00:00,19.94,19.96,19.93,19.96,477199.0,13.6764,13.6902,13.6696,13.6902,477199.0
2019-03-29 14:05:00,19.96,19.97,19.95,19.97,68310.0,13.6902,13.697,13.6833,13.697,68310.0
2019-03-29 14:10:00,19.97,19.98,19.96,19.98,112999.0,13.697,13.7039,13.6902,13.7039,112999.0
2019-03-29 14:15:00,19.98,19.99,19.97,19.98,40431.0,13.7039,13.7107,13.697,13.7039,40431.0
2019-03-29 14:20:00,19.98,19.98,19.97,19.98,59810.0,13.7039,13.7039,13.697,13.7039,59810.0
2019-03-29 14:25:00,19.98,19.98,19.96,19.98,56590.0,13.7039,13.7039,13.6902,13.7039,56590.0
2019-03-29 14:30:00,19.98,19.98,19.95,19.96,73313.0,13.7039,13.7039,13.6833,13.6902,73313.0
2019-03-29 14:35:00,19.96,19.96,19.94,19.94,76934.0,13.6902,13.6902,13.6764,13.6764,76934.0
2019-03-29 14:40:00,19.94,19.96,19.92,19.93,102343.0,13.6764,13.6902,13.6627,13.6696,102343.0
2019-03-29 14:45:00,19.93,19.95,19.92,19.95,50651.0,13.6696,13.6833,13.6627,13.6833,50651.0
2019-03-29 14:50:00,19.95,19.99,19.94,19.98,100812.0,13.6833,13.7107,13.6764,13.7039,100812.0
2019-03-29 14:55:00,19.99,19.99,19.97,19.97,45225.0,13.7107,13.7107,13.697,13.697,45225.0
2019-03-29 15:00:00,19.98,19.99,19.95,19.96,84811.0,13.7039,13.7107,13.6833,13.6902,84811.0
2019-03-29 15:05:00,19.95,19.97,19.94,19.96,80158.0,13.6833,13.697,13.6764,13.6902,80158.0
2019-03-29 15:10:00,19.96,19.96,19.93,19.95,67630.0,13.6902,13.6902,13.6696,13.6833,67630.0
2019-03-29 15:15:00,19.94,19.97,19.94,19.96,58895.0,13.6764,13.697,13.6764,13.6902,58895.0
2019-03-29 15:20:00,19.96,19.97,19.94,19.95,92793.0,13.6902,13.697,13.6764,13.6833,92793.0
2019-03-29 15:25:00,19.94,19.95,19.93,19.94,103033.0,13.6764,13.6833,13.6696,13.6764,103033.0
2019-03-29 15:30:00,19.94,19.95,19.93,19.95,182703.0,13.6764,13.6833,13.6696,13.6833,182703.0
2019-03-29 15:35:00,19.95,19.99,19.94,19.98,155935.0,13.6833,13.7107,13.6764,13.7039,155935.0
2019-03-29 15:40:00,19.98,19.99,19.97,19.98,169039.0,13.7039,13.7107,13.697,13.7039,169039.0
2019-03-29 15:45:00,19.98,20.0,19.95,19.96,344111.0,13.7039,13.7176,13.6833,13.6902,344111.0
2019-03-29 15:50:00,19.96,19.99,19.96,19.97,366423.0,13.6902,13.7107,13.6902,13.697,366423.0
2019-03-29 15:55:00,19.98,20.01,19.97,20.0,753920.0,13.7039,13.7245,13.697,13.7176,753920.0
2019-04-01 09:30:00,20.07,20.12,20.03,20.1,533486.0,13.7656,13.7999,13.7382,13.7862,533486.0
2019-04-01 09:35:00,20.1,20.1,20.01,20.02,157794.0,13.7862,13.7862,13.7245,13.7313,157794.0
2019-04-01 09:40:00,20.02,20.05,20.0,20.01,225338.0,13.7313,13.7519,13.7176,13.7245,225338.0
2019-04-01 09:45:00,20.01,20.02,19.96,20.01,544114.0,13.7245,13.7313,13.6902,13.7245,544114.0
2019-04-01 09:50:00,20.01,20.04,20.0,20.04,255987.0,13.7245,13.745,13.7176,13.745,255987.0
2019-04-01 09:55:00,20.04,20.04,19.99,20.02,222550.0,13.745,13.745,13.7107,13.7313,222550.0
2019-04-01 10:00:00,20.02,20.09,20.01,20.04,223398.0,13.7313,13.7793,13.7245,13.745,223398.0
2019-04-01 10:05:00,20.05,20.08,20.05,20.07,174191.0,13.7519,13.7725,13.7519,13.7656,174191.0
2019-04-01 10:10:00,20.07,20.1,20.05,20.08,199428.0,13.7656,13.7862,13.7519,13.7725,199428.0
2019-04-01 10:15:00,20.08,20.09,20.06,20.07,118737.0,13.7725,13.7793,13.7587,13.7656,118737.0
2019-04-01 10:20:00,20.07,20.13,20.06,20.12,1028354.0,13.7656,13.8068,13.7587,13.7999,1028354.0
2019-04-01 10:25:00,20.12,20.13,20.1,20.12,212135.0,13.7999,13.8068,13.7862,13.7999,212135.0
2019-04-01 10:30:00,20.12,20.15,20.12,20.13,250714.0,13.7999,13.8205,13.7999,13.8068,250714.0
2019-04-01 10:35:00,20.13,20.13,20.09,20.11,152994.0,13.8068,13.8068,13.7793,13.793,152994.0
2019-04-01 10:40:00,20.12,20.13,20.1,20.12,177941.0,13.7999,13.8068,13.7862,13.7999,177941.0
2019-04-01 10:45:00,20.12,20.15,20.11,20.14,190865.0,13.7999,13.8205,13.793,13.8136,190865.0
2019-04-01 10:50:00,20.15,20.15,20.12,20.13,135297.0,13.8205,13.8205,13.7999,13.8068,135297.0
2019-04-01 10:55:00,20.13,20.18,20.12,20.17,231315.0,13.8068,13.8411,13.7999,13.8342,231315.0
2019-04-01 11:00:00,20.17,20.19,20.16,20.18,230208.0,13.8342,13.8479,13.8273,13.8411,230208.0
2019-04-01 11:05:00,20.18,20.18,20.15,20.16,138971.0,13.8411,13.8411,13.8205,13.8273,138971.0
2019-04-01 11:10:00,20.17,20.18,20.16,20.18,78096.0,13.8342,13.8411,13.8273,13.8411,78096.0
2019-04-01 11:15:00,20.18,20.21,20.16,20.2,423427.0,13.8411,13.8616,13.8273,13.8548,423427.0
2019-04-01 11:20:00,20.21,20.21,20.19,20.19,175890.0,13.8616,13.8616,13.8479,13.8479,175890.0
2019-04-01 11:25:00,20.19,20.19,20.16,20.17,167540.0,13.8479,13.8479,13.8273,13.8342,167540.0
2019-04-01 11:30:00,20.17,20.17,20.15,20.17,84280.0,13.8342,13.8342,13.8205,13.8342,84280.0
2019-04-01 11:35:00,20.17,20.17,20.14,20.14,53587.0,13.8342,13.8342,13.8136,13.8136,53587.0
2019-04-01 11:40:00,20.14,20.16,20.12,20.13,151966.0,13.8136,13.8273,13.7999,13.8068,151966.0
2019-04-01 11:45:00,20.13,20.15,20.12,20.14,129350.0,13.8068,13.8205,13.7999,13.8136,129350.0
2019-04-01 11:50:00,20.14,20.16,20.11,20.14,265902.0,13.8136,13.8273,13.793,13.8136,265902.0
2019-04-01 11:55:00,20.14,20.15,20.14,20.14,41578.0,13.8136,13.8205,13.8136,13.8136,41578.0
2019-04-01 12:00:00,20.14,20.15,20.12,20.14,164914.0,13.8136,13.8205,13.7999,13.8136,164914.0
2019-04-01 12:05:00,20.14,20.15,20.13,20.14,58845.0,13.8136,13.8205,13.8068,13.8136,58845.0
2019-04-01 12:10:00,20.14,20.15,20.11,20.12,228245.0,13.8136,13.8205,13.793,13.7999,228245.0
2019-04-01 12:15:00,20.12,20.12,20.08,20.08,170911.0,13.7999,13.7999,13.7725,13.7725,170911.0
2019-04-01 12:20:00,20.08,20.11,20.07,20.1,221242.0,13.7725,13.793,13.7656,13.7862,221242.0
2019-04-01 12:25:00,20.11,20.12,20.09,20.1,77034.0,13.793,13.7999,13.7793,13.7862,77034.0
2019-04-01 12:30:00,20.11,20.11,20.08,20.08,72538.0,13.793,13.793,13.7725,13.7725,72538.0
2019-04-01 12:35:00,20.08,20.09,20.07,20.08,71700.0,13.7725,13.7793,13.7656,13.7725,71700.0
2019-04-01 12:40:00,20.08,20.1,20.08,20.09,98439.0,13.7725,13.7862,13.7725,13.7793,98439.0
2019-04-01 12:45:00,20.09,20.1,20.08,20.09,285428.0,13.7793,13.7862,13.7725,13.7793,285428.0
2019-04-01 12:50:00,20.09,20.13,20.08,20.12,123790.0,13.7793,13.8068,13.7725,13.7999,123790.0
2019-04-01 12:55:00,20.12,20.13,20.1,20.13,64818.0,13.7999,13.8068,13.7862,13.8068,64818.0
2019-04-01 13:00:00,20.13,20.14,20.12,20.14,83865.0,13.8068,13.8136,13.7999,13.8136,83865.0
2019-04-01 13:05:00,20.13,20.14,20.12,20.13,60584.0,13.8068,13.8136,13.7999,13.8068,60584.0
2019-04-01 13:10:00,20.12,20.14,20.11,20.12,113738.0,13.7999,13.8136,13.793,13.7999,113738.0
2019-04-01 13:15:00,20.12,20.13,20.12,20.12,30006.0,13.7999,13.8068,13.7999,13.7999,30006.0
2019-04-01 13:20:00,20.13,20.13,20.11,20.12,57289.0,13.8068,13.8068,13.793,13.7999,57289.0
2019-04-01 13:25:00,20.12,20.13,20.12,20.13,69931.0,13.7999,13.8068,13.7999,13.8068,69931.0
2019-04-01 13:30:00,20.13,20.15,20.12,20.14,166346.0,13.8068,13.8205,13.7999,13.8136,166346.0
2019-04-01 13:35:00,20.14,20.15,20.14,20.14,37230.0,13.8136,13.8205,13.8136,13.8136,37230.0
2019-04-01 13:40:00,20.14,20.15,20.13,20.13,57389.0,13.8136,13.8205,13.8068,13.8068,57389.0
2019-04-01 13:45:00,20.13,20.13,20.11,20.12,53351.0,13.8068,13.8068,13.793,13.7999,53351.0
2019-04-01 13:50:00,20.11,20.12,20.06,20.07,167408.0,13.793,13.7999,13.7587,13.7656,167408.0
2019-04-01 13:55:00,20.06,20.07,20.05,20.06,130027.0,13.7587,13.7656,13.7519,13.7587,130027.0
2019-04-01 14:00:00,20.06,20.1,20.06,20.09,123897.0,13.7587,13.7862,13.7587,13.7793,123897.0
2019-04-01 14:05:00,20.09,20.11,20.08,20.09,309578.0,13.7793,13.793,13.7725,13.7793,309578.0
2019-04-01 14:10:00,20.1,20.11,20.06,20.07,276623.0,13.7862,13.793,13.7587,13.7656,276623.0
2019-04-01 14:15:00,20.07,20.1,20.07,20.08,138986.0,13.7656,13.7862,13.7656,13.7725,138986.0
2019-04-01 14:20:00,20.09,20.09,20.04,20.08,269137.0,13.7793,13.7793,13.745,13.7725,269137.0
2019-04-01 14:25:00,20.07,20.08,20.05,20.05,55804.0,13.7656,13.7725,13.7519,13.7519,55804.0
2019-04-01 14:30:00,20.05,20.06,20.02,20.02,93049.0,13.7519,13.7587,13.7313,13.7313,93049.0
2019-04-01 14:35:00,20.03,20.05,20.02,20.05,195563.0,13.7382,13.7519,13.7313,13.7519,195563.0
2019-04-01 14:40:00,20.05,20.05,20.01,20.02,119689.0,13.7519,13.7519,13.7245,13.7313,119689.0
2019-04-01 14:45:00,20.03,20.03,20.0,20.0,94854.0,13.7382,13.7382,13.7176,13.7176,94854.0
2019-04-01 14:50:00,20.0,20.05,19.99,20.0,1266144.0,13.7176,13.7519,13.7107,13.7176,1266144.0
2019-04-01 14:55:00,19.99,20.02,19.99,19.99,1206431.0,13.7107,13.7313,13.7107,13.7107,1206431.0
2019-04-01 15:00:00,19.99,20.01,19.97,20.0,264496.0,13.7107,13.7245,13.697,13.7176,264496.0
2019-04-01 15:05:00,20.0,20.01,19.98,19.99,299805.0,13.7176,13.7245,13.7039,13.7107,299805.0
2019-04-01 15:10:00,19.99,20.0,19.96,20.0,881267.0,13.7107,13.7176,13.6902,13.7176,881267.0
2019-04-01 15:15:00,19.99,20.03,19.98,20.02,661236.0,13.7107,13.7382,13.7039,13.7313,661236.0
2019-04-01 15:20:00,20.02,20.04,20.01,20.04,394341.0,13.7313,13.745,13.7245,13.745,394341.0
2019-04-01 15:25:00,20.03,20.04,20.0,20.02,290981.0,13.7382,13.745,13.7176,13.7313,290981.0
2019-04-01 15:30:00,20.02,20.02,19.98,20.01,1617814.0,13.7313,13.7313,13.7039,13.7245,1617814.0
2019-04-01 15:35:00,20.0,20.05,19.99,20.04,326676.0,13.7176,13.7519,13.7107,13.745,326676.0
2019-04-01 15:40:00,20.03,20.07,20.03,20.07,595639.0,13.7382,13.7656,13.7382,13.7656,595639.0
2019-04-01 15:45:00,20.07,20.08,20.05,20.05,376383.0,13.7656,13.7725,13.7519,13.7519,376383.0
2019-04-01 15:50:00,20.05,20.07,20.04,20.04,433241.0,13.7519,13.7656,13.745,13.745,433241.0
2019-04-01 15:55:00,20.05,20.06,20.03,20.04,1127844.0,13.7519,13.7587,13.7382,13.745,1127844.0
2019-04-02 09:30:00,20.02,20.06,20.01,20.02,212713.0,13.7313,13.7587,13.7245,13.7313,212713.0
2019-04-02 09:35:00,20.02,20.03,19.97,19.99,193356.0,13.7313,13.7382,13.697,13.7107,193356.0
2019-04-02 09:40:00,19.98,19.99,19.96,19.98,218050.0,13.7039,13.7107,13.6902,13.7039,218050.0
2019-04-02 09:45:00,19.98,19.99,19.94,19.96,98991.0,13.7039,13.7107,13.6764,13.6902,98991.0
2019-04-02 09:50:00,19.96,20.0,19.95,20.0,75206.0,13.6902,13.7176,13.6833,13.7176,75206.0
2019-04-02 09:55:00,20.0,20.0,19.96,20.0,122548.0,13.7176,13.7176,13.6902,13.7176,122548.0
2019-04-02 10:00:00,19.99,20.0,19.96,19.98,103921.0,13.7107,13.7176,13.6902,13.7039,103921.0
2019-04-02 10:05:00,19.98,20.02,19.98,20.0,111865.0,13.7039,13.7313,13.7039,13.7176,111865.0
2019-04-02 10:10:00,20.0,20.05,20.0,20.04,144492.0,13.7176,13.7519,13.7176,13.745,144492.0
2019-04-02 10:15:00,20.04,20.08,20.0,20.05,278728.0,13.745,13.7725,13.7176,13.7519,278728.0
2019-04-02 10:20:00,20.05,20.08,20.04,20.05,188058.0,13.7519,13.7725,13.745,13.7519,188058.0
2019-04-02 10:25:00,20.05,20.05,20.01,20.03,90747.0,13.7519,13.7519,13.7245,13.7382,90747.0
2019-04-02 10:30:00,20.03,20.07,20.02,20.05,162613.0,13.7382,13.7656,13.7313,13.7519,162613.0
2019-04-02 10:35:00,20.05,20.06,19.99,20.0,100406.0,13.7519,13.7587,13.7107,13.7176,100406.0
2019-04-02 10:40:00,20.0,20.03,19.99,20.01,108378.0,13.7176,13.7382,13.7107,13.7245,108378.0
2019-04-02 10:45:00,20.0,20.01,19.98,19.98,99739.0,13.7176,13.7245,13.7039,13.7039,99739.0
2019-04-02 10:50:00,19.98,19.99,19.96,19.96,58360.0,13.7039,13.7107,13.6902,13.6902,58360.0
2019-04-02 10:55:00,19.96,19.97,19.91,19.91,138825.0,13.6902,13.697,13.6559,13.6559,138825.0
2019-04-02 11:00:00,19.91,19.95,19.89,19.94,279025.0,13.6559,13.6833,13.6421,13.6764,279025.0
2019-04-02 11:05:00,19.94,19.95,19.9,19.93,123201.0,13.6764,13.6833,13.649,13.6696,123201.0
2019-04-02 11:10:00,19.93,19.93,19.9,19.91,118918.0,13.6696,13.6696,13.649,13.6559,118918.0
2019-04-02 11:15:00,19.91,19.96,19.9,19.94,142178.0,13.6559,13.6902,13.649,13.6764,142178.0
2019-04-02 11:20:00,19.94,19.98,19.94,19.95,90148.0,13.6764,13.7039,13.6764,13.6833,90148.0
2019-04-02 11:25:00,19.96,19.96,19.93,19.95,156192.0,13.6902,13.6902,13.6696,13.6833,156192.0
2019-04-02 11:30:00,19.95,19.96,19.93,19.95,108612.0,13.6833,13.6902,13.6696,13.6833,108612.0
2019-04-02 11:35:00,19.95,19.95,19.91,19.92,118302.0,13.6833,13.6833,13.6559,13.6627,118302.0
2019-04-02 11:40:00,19.93,19.94,19.92,19.92,121265.0,13.6696,13.6764,13.6627,13.6627,121265.0
2019-04-02 11:45:00,19.92,19.93,19.91,19.92,87699.0,13.6627,13.6696,13.6559,13.6627,87699.0
2019-04-02 11:50:00,19.92,19.95,19.91,19.94,149484.0,13.6627,13.6833,13.6559,13.6764,149484.0
2019-04-02 11:55:00,19.94,19.96,19.92,19.94,113980.0,13.6764,13.6902,13.6627,13.6764,113980.0
2019-04-02 12:00:00,19.93,19.97,19.93,19.96,65330.0,13.6696,13.697,13.6696,13.6902,65330.0
2019-04-02 12:05:00,19.96,19.96,19.94,19.96,136613.0,13.6902,13.6902,13.6764,13.6902,136613.0
2019-04-02 12:10:00,19.96,19.99,19.96,19.97,96588.0,13.6902,13.7107,13.6902,13.697,96588.0
2019-04-02 12:15:00,19.96,19.99,19.96,19.98,110854.0,13.6902,13.7107,13.6902,13.7039,110854.0
2019-04-02 12:20:00,19.98,19.98,19.95,19.95,66827.0,13.7039,13.7039,13.6833,13.6833,66827.0
2019-04-02 12:25:00,19.95,19.97,19.94,19.96,124029.0,13.6833,13.697,13.6764,13.6902,124029.0
2019-04-02 12:30:00,19.96,19.97,19.95,19.96,109952.0,13.6902,13.697,13.6833,13.6902,109952.0
2019-04-02 12:35:00,19.96,19.96,19.95,19.96,40401.0,13.6902,13.6902,13.6833,13.6902,40401.0
2019-04-02 12:40:00,19.95,19.98,19.95,19.96,108234.0,13.6833,13.7039,13.6833,13.6902,108234.0
2019-04-02 12:45:00,19.96,19.98,19.95,19.98,304132.0,13.6902,13.7039,13.6833,13.7039,304132.0
2019-04-02 12:50:00,19.98,19.99,19.94,19.94,115201.0,13.7039,13.7107,13.6764,13.6764,115201.0
2019-04-02 12:55:00,19.95,19.96,19.93,19.94,99995.0,13.6833,13.6902,13.6696,13.6764,99995.0
2019-04-02 13:00:00,19.95,19.95,19.92,19.93,163091.0,13.6833,13.6833,13.6627,13.6696,163091.0
2019-04-02 13:05:00,19.93,19.96,19.92,19.95,68974.0,13.6696,13.6902,13.6627,13.6833,68974.0
2019-04-02 13:10:00,19.95,19.96,19.94,19.95,61850.0,13.6833,13.6902,13.6764,13.6833,61850.0
2019-04-02 13:15:00,19.95,19.95,19.93,19.93,169810.0,13.6833,13.6833,13.6696,13.6696,169810.0
2019-04-02 13:20:00,19.93,19.96,19.93,19.94,55070.0,13.6696,13.6902,13.6696,13.6764,55070.0
2019-04-02 13:25:00,19.94,19.95,19.94,19.94,40074.0,13.6764,13.6833,13.6764,13.6764,40074.0
2019-04-02 13:30:00,19.95,19.95,19.93,19.94,34346.0,13.6833,13.6833,13.6696,13.6764,34346.0
2019-04-02 13:35:00,19.95,19.98,19.94,19.96,87711.0,13.6833,13.7039,13.6764,13.6902,87711.0
2019-04-02 13:40:00,19.96,19.97,19.96,19.96,21859.0,13.6902,13.697,13.6902,13.6902,21859.0
2019-04-02 13:45:00,19.96,19.97,19.94,19.94,43256.0,13.6902,13.697,13.6764,13.6764,43256.0
2019-04-02 13:50:00,19.94,19.97,19.94,19.97,87248.0,13.6764,13.697,13.6764,13.697,87248.0
2019-04-02 13:55:00,19.96,19.98,19.94,19.95,161490.0,13.6902,13.7039,13.6764,13.6833,161490.0
2019-04-02 14:00:00,19.95,19.96,19.94,19.96,30806.0,13.6833,13.6902,13.6764,13.6902,30806.0
2019-04-02 14:05:00,19.96,19.97,19.95,19.96,64964.0,13.6902,13.697,13.6833,13.6902,64964.0
2019-04-02 14:10:00,19.96,19.98,19.95,19.96,188509.0,13.6902,13.7039,13.6833,13.6902,188509.0
2019-04-02 14:15:00,19.96,19.97,19.96,19.96,37316.0,13.6902,13.697,13.6902,13.6902,37316.0
2019-04-02 14:20:00,19.97,19.97,19.95,19.96,107326.0,13.697,13.697,13.6833,13.6902,107326.0
2019-04-02 14:25:00,19.96,19.96,19.94,19.96,88916.0,13.6902,13.6902,13.6764,13.6902,88916.0
2019-04-02 14:30:00,19.96,19.97,19.95,19.96,46667.0,13.6902,13.697,13.6833,13.6902,46667.0
2019-04-02 14:35:00,19.96,19.97,19.96,19.96,61967.0,13.6902,13.697,13.6902,13.6902,61967.0
2019-04-02 14:40:00,19.96,19.97,19.95,19.96,61742.0,13.6902,13.697,13.6833,13.6902,61742.0
2019-04-02 14:45:00,19.96,19.97,19.95,19.97,73474.0,13.6902,13.697,13.6833,13.697,73474.0
2019-04-02 14:50:00,19.97,19.97,19.95,19.96,74626.0,13.697,13.697,13.6833,13.6902,74626.0
2019-04-02 14:55:00,19.96,19.98,19.95,19.98,118192.0,13.6902,13.7039,13.6833,13.7039,118192.0
2019-04-02 15:00:00,19.98,19.99,19.97,19.98,61762.0,13.7039,13.7107,13.697,13.7039,61762.0
2019-04-02 15:05:00,19.98,20.0,19.97,20.0,91926.0,13.7039,13.7176,13.697,13.7176,91926.0
2019-04-02 15:10:00,20.0,20.0,19.99,20.0,47455.0,13.7176,13.7176,13.7107,13.7176,47455.0
2019-04-02 15:15:00,20.0,20.0,19.99,20.0,83485.0,13.7176,13.7176,13.7107,13.7176,83485.0
2019-04-02 15:20:00,20.0,20.0,19.98,19.98,108125.0,13.7176,13.7176,13.7039,13.7039,108125.0
2019-04-02 15:25:00,19.98,19.99,19.97,19.97,88091.0,13.7039,13.7107,13.697,13.697,88091.0
2019-04-02 15:30:00,19.98,20.0,19.97,20.0,176023.0,13.7039,13.7176,13.697,13.7176,176023.0
2019-04-02 15:35:00,20.0,20.03,19.99,20.03,145282.0,13.7176,13.7382,13.7107,13.7382,145282.0
2019-04-02 15:40:00,20.03,20.03,20.0,20.0,154073.0,13.7382,13.7382,13.7176,13.7176,154073.0
2019-04-02 15:45:00,20.0,20.01,19.99,20.01,209170.0,13.7176,13.7245,13.7107,13.7245,209170.0
2019-04-02 15:50:00,20.01,20.03,20.0,20.03,268263.0,13.7245,13.7382,13.7176,13.7382,268263.0
2019-04-02 15:55:00,20.03,20.05,20.01,20.05,1014748.0,13.7382,13.7519,13.7245,13.7519,1014748.0
2019-04-03 09:30:00,20.07,20.09,20.02,20.04,267142.0,13.7656,13.7793,13.7313,13.745,267142.0
2019-04-03 09:35:00,20.04,20.06,19.98,20.0,100823.0,13.745,13.7587,13.7039,13.7176,100823.0
2019-04-03 09:40:00,20.0,20.01,19.98,19.99,69045.0,13.7176,13.7245,13.7039,13.7107,69045.0
2019-04-03 09:45:00,19.99,20.01,19.98,19.98,82371.0,13.7107,13.7245,13.7039,13.7039,82371.0
2019-04-03 09:50:00,19.98,19.99,19.95,19.97,217265.0,13.7039,13.7107,13.6833,13.697,217265.0
2019-04-03 09:55:00,19.97,19.97,19.94,19.94,58509.0,13.697,13.697,13.6764,13.6764,58509.0
2019-04-03 10:00:00,19.94,19.95,19.91,19.92,209036.0,13.6764,13.6833,13.6559,13.6627,209036.0
2019-04-03 10:05:00,19.91,19.92,19.89,19.92,291646.0,13.6559,13.6627,13.6421,13.6627,291646.0
2019-04-03 10:10:00,19.92,19.92,19.89,19.9,81216.0,13.6627,13.6627,13.6421,13.649,81216.0
2019-04-03 10:15:00,19.89,19.93,19.89,19.92,158544.0,13.6421,13.6696,13.6421,13.6627,158544.0
2019-04-03 10:20:00,19.92,19.95,19.91,19.92,156385.0,13.6627,13.6833,13.6559,13.6627,156385.0
2019-04-03 10:25:00,19.92,19.92,19.89,19.89,60177.0,13.6627,13.6627,13.6421,13.6421,60177.0
2019-04-03 10:30:00,19.89,19.9,19.84,19.85,293804.0,13.6421,13.649,13.6079,13.6147,293804.0
2019-04-03 10:35:00,19.85,19.91,19.84,19.9,116799.0,13.6147,13.6559,13.6079,13.649,116799.0
2019-04-03 10:40:00,19.9,19.93,19.88,19.89,94449.0,13.649,13.6696,13.6353,13.6421,94449.0
2019-04-03 10:45:00,19.9,19.92,19.88,19.89,164628.0,13.649,13.6627,13.6353,13.6421,164628.0
2019-04-03 10:50:00,19.88,19.92,19.88,19.91,121466.0,13.6353,13.6627,13.6353,13.6559,121466.0
2019-04-03 10:55:00,19.91,19.93,19.9,19.91,93809.0,13.6559,13.6696,13.649,13.6559,93809.0
2019-04-03 11:00:00,19.91,19.94,19.89,19.93,248976.0,13.6559,13.6764,13.6421,13.6696,248976.0
2019-04-03 11:05:00,19.93,19.94,19.92,19.92,88448.0,13.6696,13.6764,13.6627,13.6627,88448.0
2019-04-03 11:10:00,19.92,19.95,19.91,19.93,172510.0,13.6627,13.6833,13.6559,13.6696,172510.0
2019-04-03 11:15:00,19.94,19.94,19.91,19.93,137783.0,13.6764,13.6764,13.6559,13.6696,137783.0
2019-04-03 11:20:00,19.92,19.93,19.9,19.91,103729.0,13.6627,13.6696,13.649,13.6559,103729.0
2019-04-03 11:25:00,19.91,19.93,19.9,19.91,98113.0,13.6559,13.6696,13.649,13.6559,98113.0
2019-04-03 11:30:00,19.91,19.93,19.9,19.92,96054.0,13.6559,13.6696,13.649,13.6627,96054.0
2019-04-03 11:35:00,19.93,19.94,19.91,19.92,76969.0,13.6696,13.6764,13.6559,13.6627,76969.0
2019-04-03 11:40:00,19.93,19.93,19.92,19.93,22360.0,13.6696,13.6696,13.6627,13.6696,22360.0
2019-04-03 11:45:00,19.93,19.93,19.92,19.93,28618.0,13.6696,13.6696,13.6627,13.6696,28618.0
2019-04-03 11:50:00,19.93,19.96,19.92,19.95,137864.0,13.6696,13.6902,13.6627,13.6833,137864.0
2019-04-03 11:55:00,19.95,19.97,19.94,19.95,106690.0,13.6833,13.697,13.6764,13.6833,106690.0
2019-04-03 12:00:00,19.95,19.96,19.94,19.95,73482.0,13.6833,13.6902,13.6764,13.6833,73482.0
2019-04-03 12:05:00,19.96,19.96,19.94,19.95,76938.0,13.6902,13.6902,13.6764,13.6833,76938.0
2019-04-03 12:10:00,19.95,19.96,19.94,19.95,52230.0,13.6833,13.6902,13.6764,13.6833,52230.0
2019-04-03 12:15:00,19.95,19.96,19.94,19.95,63385.0,13.6833,13.6902,13.6764,13.6833,63385.0
2019-04-03 12:20:00,19.95,19.95,19.94,19.95,20401.0,13.6833,13.6833,13.6764,13.6833,20401.0
2019-04-03 12:25:00,19.95,19.96,19.94,19.95,63056.0,13.6833,13.6902,13.6764,13.6833,63056.0
2019-04-03 12:30:00,19.95,19.95,19.94,19.95,16229.0,13.6833,13.6833,13.6764,13.6833,16229.0
2019-04-03 12:35:00,19.95,19.97,19.94,19.97,95109.0,13.6833,13.697,13.6764,13.697,95109.0
2019-04-03 12:40:00,19.96,19.99,19.96,19.96,407388.0,13.6902,13.7107,13.6902,13.6902,407388.0
2019-04-03 12:45:00,19.96,19.96,19.94,19.95,33941.0,13.6902,13.6902,13.6764,13.6833,33941.0
2019-04-03 12:50:00,19.95,19.95,19.91,19.92,68982.0,13.6833,13.6833,13.6559,13.6627,68982.0
2019-04-03 12:55:00,19.91,19.92,19.9,19.9,59318.0,13.6559,13.6627,13.649,13.649,59318.0
2019-04-03 13:00:00,19.9,19.92,19.9,19.91,42223.0,13.649,13.6627,13.649,13.6559,42223.0
2019-04-03 13:05:00,19.91,19.91,19.88,19.89,74450.0,13.6559,13.6559,13.6353,13.6421,74450.0
2019-04-03 13:10:00,19.89,19.9,19.88,19.89,26287.0,13.6421,13.649,13.6353,13.6421,26287.0
2019-04-03 13:15:00,19.89,19.89,19.86,19.87,74676.0,13.6421,13.6421,13.6216,13.6284,74676.0
2019-04-03 13:20:00,19.87,19.88,19.86,19.87,53887.0,13.6284,13.6353,13.6216,13.6284,53887.0
2019-04-03 13:25:00,19.87,19.88,19.86,19.86,46073.0,13.6284,13.6353,13.6216,13.6216,46073.0
2019-04-03 13:30:00,19.87,19.88,19.86,19.88,33398.0,13.6284,13.6353,13.6216,13.6353,33398.0
2019-04-03 13:35:00,19.88,19.89,19.86,19.89,81637.0,13.6353,13.6421,13.6216,13.6421,81637.0
2019-04-03 13:40:00,19.89,19.89,19.85,19.86,79716.0,13.6421,13.6421,13.6147,13.6216,79716.0
2019-04-03 13:45:00,19.87,19.87,19.86,19.87,24495.0,13.6284,13.6284,13.6216,13.6284,24495.0
2019-04-03 13:50:00,19.87,19.87,19.84,19.85,147828.0,13.6284,13.6284,13.6079,13.6147,147828.0
2019-04-03 13:55:00,19.84,19.85,19.82,19.84,83024.0,13.6079,13.6147,13.5941,13.6079,83024.0
2019-04-03 14:00:00,19.84,19.84,19.82,19.83,74648.0,13.6079,13.6079,13.5941,13.601,74648.0
2019-04-03 14:05:00,19.82,19.85,19.82,19.83,104092.0,13.5941,13.6147,13.5941,13.601,104092.0
2019-04-03 14:10:00,19.83,19.83,19.81,19.82,51812.0,13.601,13.601,13.5873,13.5941,51812.0
2019-04-03 14:15:00,19.82,19.83,19.81,19.82,72091.0,13.5941,13.601,13.5873,13.5941,72091.0
2019-04-03 14:20:00,19.82,19.83,19.81,19.82,149349.0,13.5941,13.601,13.5873,13.5941,149349.0
2019-04-03 14:25:00,19.82,19.87,19.82,19.86,91381.0,13.5941,13.6284,13.5941,13.6216,91381.0
2019-04-03 14:30:00,19.86,19.87,19.85,19.87,81567.0,13.6216,13.6284,13.6147,13.6284,81567.0
2019-04-03 14:35:00,19.87,19.87,19.85,19.85,74431.0,13.6284,13.6284,13.6147,13.6147,74431.0
2019-04-03 14:40:00,19.85,19.86,19.84,19.84,51502.0,13.6147,13.6216,13.6079,13.6079,51502.0
2019-04-03 14:45:00,19.85,19.85,19.83,19.85,130340.0,13.6147,13.6147,13.601,13.6147,130340.0
2019-04-03 14:50:00,19.85,19.86,19.84,19.86,54843.0,13.6147,13.6216,13.6079,13.6216,54843.0
2019-04-03 14:55:00,19.86,19.86,19.84,19.85,75951.0,13.6216,13.6216,13.6079,13.6147,75951.0
2019-04-03 15:00:00,19.85,19.85,19.84,19.85,47158.0,13.6147,13.6147,13.6079,13.6147,47158.0
2019-04-03 15:05:00,19.85,19.86,19.84,19.86,42229.0,13.6147,13.6216,13.6079,13.6216,42229.0
2019-04-03 15:10:00,19.85,19.86,19.83,19.85,213467.0,13.6147,13.6216,13.601,13.6147,213467.0
2019-04-03 15:15:00,19.85,19.87,19.83,19.84,523508.0,13.6147,13.6284,13.601,13.6079,523508.0
2019-04-03 15:20:00,19.84,19.87,19.84,19.87,113600.0,13.6079,13.6284,13.6079,13.6284,113600.0
2019-04-03 15:25:00,19.88,19.9,19.87,19.9,74448.0,13.6353,13.649,13.6284,13.649,74448.0
2019-04-03 15:30:00,19.89,19.9,19.87,19.88,164195.0,13.6421,13.649,13.6284,13.6353,164195.0
2019-04-03 15:35:00,19.88,19.9,19.87,19.89,205888.0,13.6353,13.649,13.6284,13.6421,205888.0
2019-04-03 15:40:00,19.88,19.91,19.88,19.91,84342.0,13.6353,13.6559,13.6353,13.6559,84342.0
2019-04-03 15:45:00,19.9,19.91,19.88,19.89,216974.0,13.649,13.6559,13.6353,13.6421,216974.0
2019-04-03 15:50:00,19.89,19.9,19.88,19.89,189873.0,13.6421,13.649,13.6353,13.6421,189873.0
2019-04-03 15:55:00,19.89,19.91,19.87,19.9,660838.0,13.6421,13.6559,13.6284,13.649,660838.0
2019-04-04 09:30:00,19.9,19.91,19.85,19.88,169950.0,13.649,13.6559,13.6147,13.6353,169950.0
2019-04-04 09:35:00,19.89,19.92,19.88,19.9,226959.0,13.6421,13.6627,13.6353,13.649,226959.0
2019-04-04 09:40:00,19.9,19.92,19.88,19.89,111664.0,13.649,13.6627,13.6353,13.6421,111664.0
2019-04-04 09:45:00,19.89,19.93,19.89,19.91,122790.0,13.6421,13.6696,13.6421,13.6559,122790.0
2019-04-04 09:50:00,19.9,19.91,19.88,19.89,308868.0,13.649,13.6559,13.6353,13.6421,308868.0
2019-04-04 09:55:00,19.89,19.91,19.86,19.9,334107.0,13.6421,13.6559,13.6216,13.649,334107.0
2019-04-04 10:00:00,19.89,19.94,19.89,19.91,343252.0,13.6421,13.6764,13.6421,13.6559,343252.0
2019-04-04 10:05:00,19.91,19.91,19.87,19.88,221233.0,13.6559,13.6559,13.6284,13.6353,221233.0
2019-04-04 10:10:00,19.88,19.91,19.86,19.87,249372.0,13.6353,13.6559,13.6216,13.6284,249372.0
2019-04-04 10:15:00,19.88,19.9,19.85,19.88,260093.0,13.6353,13.649,13.6147,13.6353,260093.0
2019-04-04 10:20:00,19.88,19.89,19.84,19.86,196527.0,13.6353,13.6421,13.6079,13.6216,196527.0
2019-04-04 10:25:00,19.86,19.86,19.83,19.83,105741.0,13.6216,13.6216,13.601,13.601,105741.0
2019-04-04 10:30:00,19.84,19.84,19.81,19.82,167594.0,13.6079,13.6079,13.5873,13.5941,167594.0
2019-04-04 10:35:00,19.82,19.83,19.8,19.81,105286.0,13.5941,13.601,13.5804,13.5873,105286.0
2019-04-04 10:40:00,19.81,19.82,19.75,19.76,233909.0,13.5873,13.5941,13.5461,13.553,233909.0
2019-04-04 10:45:00,19.77,19.83,19.76,19.83,79881.0,13.5598,13.601,13.553,13.601,79881.0
2019-04-04 10:50:00,19.82,19.83,19.8,19.81,72884.0,13.5941,13.601,13.5804,13.5873,72884.0
2019-04-04 10:55:00,19.81,19.81,19.79,19.8,54573.0,13.5873,13.5873,13.5736,13.5804,54573.0
2019-04-04 11:00:00,19.8,19.82,19.78,19.81,85567.0,13.5804,13.5941,13.5667,13.5873,85567.0
2019-04-04 11:05:00,19.81,19.82,19.8,19.82,62986.0,13.5873,13.5941,13.5804,13.5941,62986.0
2019-04-04 11:10:00,19.82,19.82,19.79,19.8,53305.0,13.5941,13.5941,13.5736,13.5804,53305.0
2019-04-04 11:15:00,19.79,19.8,19.77,19.77,56133.0,13.5736,13.5804,13.5598,13.5598,56133.0
2019-04-04 11:20:00,19.77,19.79,19.76,19.79,96005.0,13.5598,13.5736,13.553,13.5736,96005.0
2019-04-04 11:25:00,19.79,19.81,19.78,19.8,120364.0,13.5736,13.5873,13.5667,13.5804,120364.0
2019-04-04 11:30:00,19.8,19.82,19.79,19.82,116643.0,13.5804,13.5941,13.5736,13.5941,116643.0
2019-04-04 11:35:00,19.82,19.86,19.8,19.85,194460.0,13.5941,13.6216,13.5804,13.6147,194460.0
2019-04-04 11:40:00,19.85,19.86,19.83,19.85,108090.0,13.6147,13.6216,13.601,13.6147,108090.0
2019-04-04 11:45:00,19.85,19.85,19.83,19.84,57771.0,13.6147,13.6147,13.601,13.6079,57771.0
2019-04-04 11:50:00,19.84,19.85,19.82,19.84,102570.0,13.6079,13.6147,13.5941,13.6079,102570.0
2019-04-04 11:55:00,19.83,19.85,19.83,19.85,68586.0,13.601,13.6147,13.601,13.6147,68586.0
2019-04-04 12:00:00,19.85,19.86,19.83,19.85,127264.0,13.6147,13.6216,13.601,13.6147,127264.0
2019-04-04 12:05:00,19.85,19.86,19.84,19.85,130627.0,13.6147,13.6216,13.6079,13.6147,130627.0
2019-04-04 12:10:00,19.85,19.85,19.83,19.83,38236.0,13.6147,13.6147,13.601,13.601,38236.0
2019-04-04 12:15:00,19.84,19.84,19.81,19.82,73613.0,13.6079,13.6079,13.5873,13.5941,73613.0
2019-04-04 12:20:00,19.82,19.85,19.82,19.84,58291.0,13.5941,13.6147,13.5941,13.6079,58291.0
2019-04-04 12:25:00,19.84,19.84,19.82,19.83,78107.0,13.6079,13.6079,13.5941,13.601,78107.0
2019-04-04 12:30:00,19.83,19.84,19.82,19.83,33277.0,13.601,13.6079,13.5941,13.601,33277.0
2019-04-04 12:35:00,19.83,19.85,19.82,19.84,96842.0,13.601,13.6147,13.5941,13.6079,96842.0
2019-04-04 12:40:00,19.84,19.85,19.82,19.84,72819.0,13.6079,13.6147,13.5941,13.6079,72819.0
2019-04-04 12:45:00,19.85,19.85,19.82,19.84,59536.0,13.6147,13.6147,13.5941,13.6079,59536.0
2019-04-04 12:50:00,19.84,19.85,19.84,19.85,19346.0,13.6079,13.6147,13.6079,13.6147,19346.0
2019-04-04 12:55:00,19.85,19.85,19.83,19.83,45577.0,13.6147,13.6147,13.601,13.601,45577.0
2019-04-04 13:00:00,19.84,19.84,19.82,19.83,59997.0,13.6079,13.6079,13.5941,13.601,59997.0
2019-04-04 13:05:00,19.83,19.85,19.83,19.84,68558.0,13.601,13.6147,13.601,13.6079,68558.0
2019-04-04 13:10:00,19.84,19.84,19.83,19.84,37977.0,13.6079,13.6079,13.601,13.6079,37977.0
2019-04-04 13:15:00,19.84,19.85,19.83,19.85,33484.0,13.6079,13.6147,13.601,13.6147,33484.0
2019-04-04 13:20:00,19.85,19.85,19.83,19.85,93567.0,13.6147,13.6147,13.601,13.6147,93567.0
2019-04-04 13:25:00,19.85,19.85,19.83,19.84,55606.0,13.6147,13.6147,13.601,13.6079,55606.0
2019-04-04 13:30:00,19.84,19.85,19.83,19.85,38421.0,13.6079,13.6147,13.601,13.6147,38421.0
2019-04-04 13:35:00,19.85,19.87,19.84,19.86,93383.0,13.6147,13.6284,13.6079,13.6216,93383.0
2019-04-04 13:40:00,19.86,19.87,19.84,19.85,189094.0,13.6216,13.6284,13.6079,13.6147,189094.0
2019-04-04 13:45:00,19.84,19.86,19.84,19.85,80610.0,13.6079,13.6216,13.6079,13.6147,80610.0
2019-04-04 13:50:00,19.84,19.88,19.84,19.86,81558.0,13.6079,13.6353,13.6079,13.6216,81558.0
2019-04-04 13:55:00,19.87,19.87,19.85,19.86,31877.0,13.6284,13.6284,13.6147,13.6216,31877.0
2019-04-04 14:00:00,19.86,19.86,19.85,19.86,32769.0,13.6216,13.6216,13.6147,13.6216,32769.0
2019-04-04 14:05:00,19.85,19.89,19.85,19.88,68625.0,13.6147,13.6421,13.6147,13.6353,68625.0
2019-04-04 14:10:00,19.88,19.88,19.86,19.87,125859.0,13.6353,13.6353,13.6216,13.6284,125859.0
2019-04-04 14:15:00,19.86,19.87,19.84,19.85,63962.0,13.6216,13.6284,13.6079,13.6147,63962.0
2019-04-04 14:20:00,19.85,19.85,19.83,19.84,52351.0,13.6147,13.6147,13.601,13.6079,52351.0
2019-04-04 14:25:00,19.84,19.84,19.82,19.82,37231.0,13.6079,13.6079,13.5941,13.5941,37231.0
2019-04-04 14:30:00,19.82,19.84,19.82,19.83,105571.0,13.5941,13.6079,13.5941,13.601,105571.0
2019-04-04 14:35:00,19.83,19.84,19.82,19.82,76999.0,13.601,13.6079,13.5941,13.5941,76999.0
2019-04-04 14:40:00,19.82,19.84,19.82,19.82,59492.0,13.5941,13.6079,13.5941,13.5941,59492.0
2019-04-04 14:45:00,19.82,19.83,19.82,19.83,48242.0,13.5941,13.601,13.5941,13.601,48242.0
2019-04-04 14:50:00,19.82,19.83,19.82,19.82,70291.0,13.5941,13.601,13.5941,13.5941,70291.0
2019-04-04 14:55:00,19.82,19.83,19.79,19.8,238020.0,13.5941,13.601,13.5736,13.5804,238020.0
2019-04-04 15:00:00,19.8,19.82,19.8,19.82,75361.0,13.5804,13.5941,13.5804,13.5941,75361.0
2019-04-04 15:05:00,19.82,19.83,19.8,19.8,345862.0,13.5941,13.601,13.5804,13.5804,345862.0
2019-04-04 15:10:00,19.8,19.83,19.8,19.83,92056.0,13.5804,13.601,13.5804,13.601,92056.0
2019-04-04 15:15:00,19.83,19.86,19.82,19.85,474932.0,13.601,13.6216,13.5941,13.6147,474932.0
2019-04-04 15:20:00,19.85,19.87,19.84,19.86,138280.0,13.6147,13.6284,13.6079,13.6216,138280.0
2019-04-04 15:25:00,19.86,19.9,19.86,19.88,210430.0,13.6216,13.649,13.6216,13.6353,210430.0
2019-04-04 15:30:00,19.88,19.9,19.87,19.87,146456.0,13.6353,13.649,13.6284,13.6284,146456.0
2019-04-04 15:35:00,19.87,19.92,19.86,19.89,253010.0,13.6284,13.6627,13.6216,13.6421,253010.0
2019-04-04 15:40:00,19.89,19.91,19.88,19.91,313035.0,13.6421,13.6559,13.6353,13.6559,313035.0
2019-04-04 15:45:00,19.91,19.91,19.89,19.89,477804.0,13.6559,13.6559,13.6421,13.6421,477804.0
2019-04-04 15:50:00,19.9,19.92,19.89,19.91,279190.0,13.649,13.6627,13.6421,13.6559,279190.0
2019-04-04 15:55:00,19.91,19.92,19.87,19.92,963400.0,13.6559,13.6627,13.6284,13.6627,963400.0
2019-04-05 09:30:00,19.9,19.95,19.88,19.89,210819.0,13.649,13.6833,13.6353,13.6421,210819.0
2019-04-05 09:35:00,19.89,19.91,19.84,19.87,153532.0,13.6421,13.6559,13.6079,13.6284,153532.0
2019-04-05 09:40:00,19.87,19.9,19.85,19.9,76932.0,13.6284,13.649,13.6147,13.649,76932.0
2019-04-05 09:45:00,19.9,19.93,19.9,19.92,77693.0,13.649,13.6696,13.649,13.6627,77693.0
2019-04-05 09:50:00,19.92,19.95,19.91,19.93,179185.0,13.6627,13.6833,13.6559,13.6696,179185.0
2019-04-05 09:55:00,19.94,19.94,19.9,19.91,55491.0,13.6764,13.6764,13.649,13.6559,55491.0
2019-04-05 10:00:00,19.91,19.94,19.91,19.94,130014.0,13.6559,13.6764,13.6559,13.6764,130014.0
2019-04-05 10:05:00,19.94,19.96,19.93,19.96,53535.0,13.6764,13.6902,13.6696,13.6902,53535.0
2019-04-05 10:10:00,19.96,20.0,19.94,19.99,183726.0,13.6902,13.7176,13.6764,13.7107,183726.0
2019-04-05 10:15:00,19.98,20.0,19.97,19.98,68453.0,13.7039,13.7176,13.697,13.7039,68453.0
2019-04-05 10:20:00,19.98,19.99,19.96,19.98,101185.0,13.7039,13.7107,13.6902,13.7039,101185.0
2019-04-05 10:25:00,19.98,19.99,19.95,19.96,163017.0,13.7039,13.7107,13.6833,13.6902,163017.0
2019-04-05 10:30:00,19.97,19.99,19.96,19.96,93153.0,13.697,13.7107,13.6902,13.6902,93153.0
2019-04-05 10:35:00,19.96,19.98,19.96,19.97,105411.0,13.6902,13.7039,13.6902,13.697,105411.0
2019-04-05 10:40:00,19.98,19.98,19.94,19.96,139465.0,13.7039,13.7039,13.6764,13.6902,139465.0
2019-04-05 10:45:00,19.96,19.97,19.95,19.96,70776.0,13.6902,13.697,13.6833,13.6902,70776.0
2019-04-05 10:50:00,19.96,19.99,19.96,19.99,312111.0,13.6902,13.7107,13.6902,13.7107,312111.0
2019-04-05 10:55:00,19.99,20.01,19.98,19.98,283889.0,13.7107,13.7245,13.7039,13.7039,283889.0
2019-04-05 11:00:00,19.98,20.02,19.98,20.0,181085.0,13.7039,13.7313,13.7039,13.7176,181085.0
2019-04-05 11:05:00,20.0,20.03,20.0,20.02,224249.0,13.7176,13.7382,13.7176,13.7313,224249.0
2019-04-05 11:10:00,20.02,20.03,20.01,20.01,73819.0,13.7313,13.7382,13.7245,13.7245,73819.0
2019-04-05 11:15:00,20.01,20.02,19.99,20.0,113597.0,13.7245,13.7313,13.7107,13.7176,113597.0
2019-04-05 11:20:00,19.99,20.02,19.99,20.02,102455.0,13.7107,13.7313,13.7107,13.7313,102455.0
2019-04-05 11:25:00,20.01,20.03,20.0,20.01,176183.0,13.7245,13.7382,13.7176,13.7245,176183.0
2019-04-05 11:30:00,20.01,20.02,19.99,20.0,105377.0,13.7245,13.7313,13.7107,13.7176,105377.0
2019-04-05 11:35:00,20.01,20.03,19.99,20.03,143384.0,13.7245,13.7382,13.7107,13.7382,143384.0
2019-04-05 11:40:00,20.03,20.04,20.02,20.04,81061.0,13.7382,13.745,13.7313,13.745,81061.0
2019-04-05 11:45:00,20.03,20.04,20.0,20.03,264512.0,13.7382,13.745,13.7176,13.7382,264512.0
2019-04-05 11:50:00,20.03,20.04,20.01,20.04,115126.0,13.7382,13.745,13.7245,13.745,115126.0
2019-04-05 11:55:00,20.04,20.06,20.03,20.03,124203.0,13.745,13.7587,13.7382,13.7382,124203.0
2019-04-05 12:00:00,20.04,20.05,20.02,20.04,61204.0,13.745,13.7519,13.7313,13.745,61204.0
2019-04-05 12:05:00,20.04,20.04,20.02,20.04,36896.0,13.745,13.745,13.7313,13.745,36896.0
2019-04-05 12:10:00,20.04,20.04,20.03,20.04,23873.0,13.745,13.745,13.7382,13.745,23873.0
2019-04-05 12:15:00,20.03,20.04,20.01,20.03,52259.0,13.7382,13.745,13.7245,13.7382,52259.0
2019-04-05 12:20:00,20.03,20.04,20.01,20.02,65972.0,13.7382,13.745,13.7245,13.7313,65972.0
2019-04-05 12:25:00,20.02,20.03,20.01,20.02,40635.0,13.7313,13.7382,13.7245,13.7313,40635.0
2019-04-05 12:30:00,20.03,20.03,20.02,20.03,32842.0,13.7382,13.7382,13.7313,13.7382,32842.0
2019-04-05 12:35:00,20.03,20.03,19.99,20.01,96943.0,13.7382,13.7382,13.7107,13.7245,96943.0
2019-04-05 12:40:00,20.0,20.01,19.99,19.99,148936.0,13.7176,13.7245,13.7107,13.7107,148936.0
2019-04-05 12:45:00,19.99,20.0,19.98,19.98,61316.0,13.7107,13.7176,13.7039,13.7039,61316.0
2019-04-05 12:50:00,19.99,19.99,19.97,19.98,56652.0,13.7107,13.7107,13.697,13.7039,56652.0
2019-04-05 12:55:00,19.98,20.0,19.97,20.0,100869.0,13.7039,13.7176,13.697,13.7176,100869.0
2019-04-05 13:00:00,20.0,20.0,19.98,19.99,135365.0,13.7176,13.7176,13.7039,13.7107,135365.0
2019-04-05 13:05:00,19.99,20.02,19.98,20.01,121201.0,13.7107,13.7313,13.7039,13.7245,121201.0
2019-04-05 13:10:00,20.01,20.02,19.99,20.0,118884.0,13.7245,13.7313,13.7107,13.7176,118884.0
2019-04-05 13:15:00,20.0,20.02,19.99,20.01,39772.0,13.7176,13.7313,13.7107,13.7245,39772.0
2019-04-05 13:20:00,20.02,20.02,20.01,20.02,23989.0,13.7313,13.7313,13.7245,13.7313,23989.0
2019-04-05 13:25:00,20.02,20.02,20.01,20.02,20871.0,13.7313,13.7313,13.7245,13.7313,20871.0
2019-04-05 13:30:00,20.02,20.02,20.0,20.02,71195.0,13.7313,13.7313,13.7176,13.7313,71195.0
2019-04-05 13:35:00,20.02,20.02,20.01,20.02,17559.0,13.7313,13.7313,13.7245,13.7313,17559.0
2019-04-05 13:40:00,20.02,20.03,20.01,20.03,33598.0,13.7313,13.7382,13.7245,13.7382,33598.0
2019-04-05 13:45:00,20.03,20.04,20.02,20.03,54375.0,13.7382,13.745,13.7313,13.7382,54375.0
2019-04-05 13:50:00,20.04,20.05,20.03,20.05,106760.0,13.745,13.7519,13.7382,13.7519,106760.0
2019-04-05 13:55:00,20.05,20.06,20.04,20.06,45019.0,13.7519,13.7587,13.745,13.7587,45019.0
2019-04-05 14:00:00,20.06,20.07,20.04,20.06,87700.0,13.7587,13.7656,13.745,13.7587,87700.0
2019-04-05 14:05:00,20.06,20.06,20.03,20.04,65253.0,13.7587,13.7587,13.7382,13.745,65253.0
2019-04-05 14:10:00,20.04,20.05,20.02,20.04,94674.0,13.745,13.7519,13.7313,13.745,94674.0
2019-04-05 14:15:00,20.03,20.05,20.03,20.04,22184.0,13.7382,13.7519,13.7382,13.745,22184.0
2019-04-05 14:20:00,20.05,20.05,20.03,20.04,77937.0,13.7519,13.7519,13.7382,13.745,77937.0
2019-04-05 14:25:00,20.04,20.04,20.03,20.04,24548.0,13.745,13.745,13.7382,13.745,24548.0
2019-04-05 14:30:00,20.04,20.04,20.03,20.04,30578.0,13.745,13.745,13.7382,13.745,30578.0
2019-04-05 14:35:00,20.04,20.05,20.03,20.05,65012.0,13.745,13.7519,13.7382,13.7519,65012.0
2019-04-05 14:40:00,20.05,20.05,20.04,20.05,30326.0,13.7519,13.7519,13.745,13.7519,30326.0
2019-04-05 14:45:00,20.05,20.05,20.02,20.03,104319.0,13.7519,13.7519,13.7313,13.7382,104319.0
2019-04-05 14:50:00,20.03,20.03,20.02,20.02,44258.0,13.7382,13.7382,13.7313,13.7313,44258.0
2019-04-05 14:55:00,20.03,20.03,20.02,20.03,27195.0,13.7382,13.7382,13.7313,13.7382,27195.0
2019-04-05 15:00:00,20.03,20.04,20.02,20.04,57057.0,13.7382,13.745,13.7313,13.745,57057.0
2019-04-05 15:05:00,20.04,20.04,20.02,20.03,81697.0,13.745,13.745,13.7313,13.7382,81697.0
2019-04-05 15:10:00,20.03,20.03,20.02,20.03,25174.0,13.7382,13.7382,13.7313,13.7382,25174.0
2019-04-05 15:15:00,20.03,20.03,20.01,20.03,88004.0,13.7382,13.7382,13.7245,13.7382,88004.0
2019-04-05 15:20:00,20.03,20.04,20.02,20.03,107628.0,13.7382,13.745,13.7313,13.7382,107628.0
2019-04-05 15:25:00,20.04,20.04,20.03,20.04,33159.0,13.745,13.745,13.7382,13.745,33159.0
2019-04-05 15:30:00,20.04,20.06,20.03,20.05,134706.0,13.745,13.7587,13.7382,13.7519,134706.0
2019-04-05 15:35:00,20.05,20.05,20.03,20.05,95910.0,13.7519,13.7519,13.7382,13.7519,95910.0
2019-04-05 15:40:00,20.05,20.05,20.03,20.04,83531.0,13.7519,13.7519,13.7382,13.745,83531.0
2019-04-05 15:45:00,20.03,20.03,20.02,20.02,116763.0,13.7382,13.7382,13.7313,13.7313,116763.0
2019-04-05 15:50:00,20.02,20.03,20.01,20.02,219116.0,13.7313,13.7382,13.7245,13.7313,219116.0
2019-04-05 15:55:00,20.02,20.05,20.01,20.04,506696.0,13.7313,13.7519,13.7245,13.745,506696.0
2019-04-08 09:30:00,20.05,20.11,20.04,20.07,285857.0,13.7519,13.793,13.745,13.7656,285857.0
2019-04-08 09:35:00,20.08,20.09,20.0,20.02,166872.0,13.7725,13.7793,13.7176,13.7313,166872.0
2019-04-08 09:40:00,20.02,20.05,20.0,20.02,218970.0,13.7313,13.7519,13.7176,13.7313,218970.0
2019-04-08 09:45:00,20.03,20.05,20.02,20.04,227214.0,13.7382,13.7519,13.7313,13.745,227214.0
2019-04-08 09:50:00,20.04,20.05,19.99,20.0,166870.0,13.745,13.7519,13.7107,13.7176,166870.0
2019-04-08 09:55:00,20.01,20.02,19.97,19.97,91232.0,13.7245,13.7313,13.697,13.697,91232.0
2019-04-08 10:00:00,19.98,20.0,19.97,19.97,128395.0,13.7039,13.7176,13.697,13.697,128395.0
2019-04-08 10:05:00,19.98,20.0,19.97,19.99,76756.0,13.7039,13.7176,13.697,13.7107,76756.0
2019-04-08 10:10:00,19.99,20.01,19.98,20.0,92466.0,13.7107,13.7245,13.7039,13.7176,92466.0
2019-04-08 10:15:00,20.0,20.02,19.99,20.02,83963.0,13.7176,13.7313,13.7107,13.7313,83963.0
2019-04-08 10:20:00,20.02,20.05,20.01,20.04,161582.0,13.7313,13.7519,13.7245,13.745,161582.0
2019-04-08 10:25:00,20.04,20.06,20.03,20.04,139112.0,13.745,13.7587,13.7382,13.745,139112.0
2019-04-08 10:30:00,20.04,20.05,20.02,20.04,105403.0,13.745,13.7519,13.7313,13.745,105403.0
2019-04-08 10:35:00,20.03,20.05,20.03,20.04,63726.0,13.7382,13.7519,13.7382,13.745,63726.0
2019-04-08 10:40:00,20.04,20.04,20.03,20.04,52993.0,13.745,13.745,13.7382,13.745,52993.0
2019-04-08 10:45:00,20.04,20.04,20.01,20.01,85594.0,13.745,13.745,13.7245,13.7245,85594.0
2019-04-08 10:50:00,20.02,20.03,20.0,20.02,135357.0,13.7313,13.7382,13.7176,13.7313,135357.0
2019-04-08 10:55:00,20.02,20.02,19.97,19.98,142964.0,13.7313,13.7313,13.697,13.7039,142964.0
2019-04-08 11:00:00,19.97,19.98,19.95,19.95,126792.0,13.697,13.7039,13.6833,13.6833,126792.0
2019-04-08 11:05:00,19.95,19.97,19.94,19.95,84952.0,13.6833,13.697,13.6764,13.6833,84952.0
2019-04-08 11:10:00,19.95,19.96,19.92,19.93,175397.0,13.6833,13.6902,13.6627,13.6696,175397.0
2019-04-08 11:15:00,19.93,19.94,19.89,19.89,133015.0,13.6696,13.6764,13.6421,13.6421,133015.0
2019-04-08 11:20:00,19.89,19.9,19.88,19.89,153625.0,13.6421,13.649,13.6353,13.6421,153625.0
2019-04-08 11:25:00,19.89,19.9,19.88,19.89,85878.0,13.6421,13.649,13.6353,13.6421,85878.0
2019-04-08 11:30:00,19.89,19.94,19.88,19.93,94322.0,13.6421,13.6764,13.6353,13.6696,94322.0
2019-04-08 11:35:00,19.94,19.95,19.92,19.93,59512.0,13.6764,13.6833,13.6627,13.6696,59512.0
2019-04-08 11:40:00,19.93,19.94,19.91,19.94,115456.0,13.6696,13.6764,13.6559,13.6764,115456.0
2019-04-08 11:45:00,19.93,19.95,19.91,19.94,47622.0,13.6696,13.6833,13.6559,13.6764,47622.0
2019-04-08 11:50:00,19.95,19.95,19.93,19.94,74208.0,13.6833,13.6833,13.6696,13.6764,74208.0
2019-04-08 11:55:00,19.93,19.94,19.91,19.92,101644.0,13.6696,13.6764,13.6559,13.6627,101644.0
2019-04-08 12:00:00,19.92,19.94,19.91,19.93,118510.0,13.6627,13.6764,13.6559,13.6696,118510.0
2019-04-08 12:05:00,19.93,19.94,19.92,19.93,68473.0,13.6696,13.6764,13.6627,13.6696,68473.0
2019-04-08 12:10:00,19.93,19.94,19.92,19.94,64340.0,13.6696,13.6764,13.6627,13.6764,64340.0
2019-04-08 12:15:00,19.94,19.96,19.93,19.96,21284.0,13.6764,13.6902,13.6696,13.6902,21284.0
2019-04-08 12:20:00,19.96,19.96,19.93,19.94,60148.0,13.6902,13.6902,13.6696,13.6764,60148.0
2019-04-08 12:25:00,19.94,19.95,19.93,19.95,24059.0,13.6764,13.6833,13.6696,13.6833,24059.0
2019-04-08 12:30:00,19.95,19.95,19.93,19.93,23729.0,13.6833,13.6833,13.6696,13.6696,23729.0
2019-04-08 12:35:00,19.93,19.94,19.93,19.94,26471.0,13.6696,13.6764,13.6696,13.6764,26471.0
2019-04-08 12:40:00,19.94,19.94,19.92,19.93,30851.0,13.6764,13.6764,13.6627,13.6696,30851.0
2019-04-08 12:45:00,19.93,19.94,19.92,19.93,30411.0,13.6696,13.6764,13.6627,13.6696,30411.0
2019-04-08 12:50:00,19.94,19.95,19.93,19.94,45061.0,13.6764,13.6833,13.6696,13.6764,45061.0
2019-04-08 12:55:00,19.94,19.96,19.93,19.95,52338.0,13.6764,13.6902,13.6696,13.6833,52338.0
2019-04-08 13:00:00,19.94,19.95,19.93,19.95,93441.0,13.6764,13.6833,13.6696,13.6833,93441.0
2019-04-08 13:05:00,19.95,19.95,19.94,19.95,14320.0,13.6833,13.6833,13.6764,13.6833,14320.0
2019-04-08 13:10:00,19.95,19.95,19.93,19.94,61742.0,13.6833,13.6833,13.6696,13.6764,61742.0
2019-04-08 13:15:00,19.93,19.94,19.92,19.93,60154.0,13.6696,13.6764,13.6627,13.6696,60154.0
2019-04-08 13:20:00,19.94,19.94,19.93,19.94,15670.0,13.6764,13.6764,13.6696,13.6764,15670.0
2019-04-08 13:25:00,19.94,19.96,19.93,19.94,201533.0,13.6764,13.6902,13.6696,13.6764,201533.0
2019-04-08 13:30:00,19.93,19.94,19.92,19.93,27082.0,13.6696,13.6764,13.6627,13.6696,27082.0
2019-04-08 13:35:00,19.93,19.93,19.9,19.92,102879.0,13.6696,13.6696,13.649,13.6627,102879.0
2019-04-08 13:40:00,19.92,19.92,19.89,19.89,48503.0,13.6627,13.6627,13.6421,13.6421,48503.0
2019-04-08 13:45:00,19.89,19.91,19.89,19.9,46180.0,13.6421,13.6559,13.6421,13.649,46180.0
2019-04-08 13:50:00,19.9,19.93,19.89,19.92,123456.0,13.649,13.6696,13.6421,13.6627,123456.0
2019-04-08 13:55:00,19.92,19.93,19.9,19.93,59410.0,13.6627,13.6696,13.649,13.6696,59410.0
2019-04-08 14:00:00,19.93,19.94,19.91,19.92,142314.0,13.6696,13.6764,13.6559,13.6627,142314.0
2019-04-08 14:05:00,19.91,19.93,19.9,19.92,75170.0,13.6559,13.6696,13.649,13.6627,75170.0
2019-04-08 14:10:00,19.92,19.92,19.91,19.91,67051.0,13.6627,13.6627,13.6559,13.6559,67051.0
2019-04-08 14:15:00,19.92,19.92,19.91,19.92,31610.0,13.6627,13.6627,13.6559,13.6627,31610.0
2019-04-08 14:20:00,19.91,19.92,19.9,19.91,56018.0,13.6559,13.6627,13.649,13.6559,56018.0
2019-04-08 14:25:00,19.91,19.92,19.91,19.91,28977.0,13.6559,13.6627,13.6559,13.6559,28977.0
2019-04-08 14:30:00,19.91,19.91,19.89,19.9,55768.0,13.6559,13.6559,13.6421,13.649,55768.0
2019-04-08 14:35:00,19.89,19.91,19.89,19.9,43378.0,13.6421,13.6559,13.6421,13.649,43378.0
2019-04-08 14:40:00,19.91,19.91,19.89,19.89,40989.0,13.6559,13.6559,13.6421,13.6421,40989.0
2019-04-08 14:45:00,19.89,19.9,19.88,19.89,50849.0,13.6421,13.649,13.6353,13.6421,50849.0
2019-04-08 14:50:00,19.88,19.89,19.88,19.89,40614.0,13.6353,13.6421,13.6353,13.6421,40614.0
2019-04-08 14:55:00,19.89,19.89,19.87,19.87,46851.0,13.6421,13.6421,13.6284,13.6284,46851.0
2019-04-08 15:00:00,19.87,19.89,19.86,19.89,87248.0,13.6284,13.6421,13.6216,13.6421,87248.0
2019-04-08 15:05:00,19.89,19.89,19.87,19.89,74772.0,13.6421,13.6421,13.6284,13.6421,74772.0
2019-04-08 15:10:00,19.89,19.89,19.87,19.88,32459.0,13.6421,13.6421,13.6284,13.6353,32459.0
2019-04-08 15:15:00,19.88,19.89,19.87,19.89,149986.0,13.6353,13.6421,13.6284,13.6421,149986.0
2019-04-08 15:20:00,19.89,19.89,19.87,19.87,66185.0,13.6421,13.6421,13.6284,13.6284,66185.0
2019-04-08 15:25:00,19.87,19.89,19.87,19.89,85109.0,13.6284,13.6421,13.6284,13.6421,85109.0
2019-04-08 15:30:00,19.89,19.89,19.87,19.88,126029.0,13.6421,13.6421,13.6284,13.6353,126029.0
2019-04-08 15:35:00,19.88,19.89,19.87,19.89,112574.0,13.6353,13.6421,13.6284,13.6421,112574.0
2019-04-08 15:40:00,19.89,19.89,19.87,19.88,113244.0,13.6421,13.6421,13.6284,13.6353,113244.0
2019-04-08 15:45:00,19.88,19.89,19.87,19.88,187625.0,13.6353,13.6421,13.6284,13.6353,187625.0
2019-04-08 15:50:00,19.88,19.9,19.88,19.9,235401.0,13.6353,13.649,13.6353,13.649,235401.0
2019-04-08 15:55:00,19.9,19.94,19.89,19.93,672268.0,13.649,13.6764,13.6421,13.6696,672268.0
2019-04-09 09:30:00,19.81,19.84,19.74,19.77,376751.0,13.5873,13.6079,13.5393,13.5598,376751.0
2019-04-09 09:35:00,19.77,19.77,19.69,19.73,212501.0,13.5598,13.5598,13.505,13.5324,212501.0
2019-04-09 09:40:00,19.73,19.73,19.7,19.71,81678.0,13.5324,13.5324,13.5118,13.5187,81678.0
2019-04-09 09:45:00,19.71,19.74,19.7,19.72,71362.0,13.5187,13.5393,13.5118,13.5255,71362.0
2019-04-09 09:50:00,19.72,19.76,19.7,19.72,103854.0,13.5255,13.553,13.5118,13.5255,103854.0
2019-04-09 09:55:00,19.73,19.75,19.72,19.74,139356.0,13.5324,13.5461,13.5255,13.5393,139356.0
2019-04-09 10:00:00,19.74,19.77,19.74,19.75,154843.0,13.5393,13.5598,13.5393,13.5461,154843.0
2019-04-09 10:05:00,19.74,19.79,19.74,19.76,61819.0,13.5393,13.5736,13.5393,13.553,61819.0
2019-04-09 10:10:00,19.76,19.77,19.74,19.76,82229.0,13.553,13.5598,13.5393,13.553,82229.0
2019-04-09 10:15:00,19.76,19.76,19.73,19.75,153198.0,13.553,13.553,13.5324,13.5461,153198.0
2019-04-09 10:20:00,19.75,19.78,19.74,19.78,141123.0,13.5461,13.5667,13.5393,13.5667,141123.0
2019-04-09 10:25:00,19.78,19.79,19.75,19.77,102369.0,13.5667,13.5736,13.5461,13.5598,102369.0
2019-04-09 10:30:00,19.77,19.79,19.75,19.77,183238.0,13.5598,13.5736,13.5461,13.5598,183238.0
2019-04-09 10:35:00,19.78,19.8,19.77,19.78,55271.0,13.5667,13.5804,13.5598,13.5667,55271.0
2019-04-09 10:40:00,19.77,19.79,19.76,19.77,117951.0,13.5598,13.5736,13.553,13.5598,117951.0
2019-04-09 10:45:00,19.77,19.78,19.73,19.73,187842.0,13.5598,13.5667,13.5324,13.5324,187842.0
2019-04-09 10:50:00,19.73,19.75,19.72,19.75,141722.0,13.5324,13.5461,13.5255,13.5461,141722.0
2019-04-09 10:55:00,19.74,19.75,19.72,19.73,80842.0,13.5393,13.5461,13.5255,13.5324,80842.0
2019-04-09 11:00:00,19.73,19.75,19.71,19.73,145769.0,13.5324,13.5461,13.5187,13.5324,145769.0
2019-04-09 11:05:00,19.73,19.74,19.72,19.73,55800.0,13.5324,13.5393,13.5255,13.5324,55800.0
2019-04-09 11:10:00,19.72,19.73,19.69,19.71,120748.0,13.5255,13.5324,13.505,13.5187,120748.0
2019-04-09 11:15:00,19.71,19.72,19.67,19.7,174961.0,13.5187,13.5255,13.4913,13.5118,174961.0
2019-04-09 11:20:00,19.69,19.71,19.68,19.69,138509.0,13.505,13.5187,13.4981,13.505,138509.0
2019-04-09 11:25:00,19.69,19.71,19.68,19.7,82843.0,13.505,13.5187,13.4981,13.5118,82843.0
2019-04-09 11:30:00,19.69,19.73,19.69,19.71,151481.0,13.505,13.5324,13.505,13.5187,151481.0
2019-04-09 11:35:00,19.71,19.73,19.69,19.72,100334.0,13.5187,13.5324,13.505,13.5255,100334.0
2019-04-09 11:40:00,19.72,19.73,19.69,19.71,57087.0,13.5255,13.5324,13.505,13.5187,57087.0
2019-04-09 11:45:00,19.7,19.72,19.69,19.71,85988.0,13.5118,13.5255,13.505,13.5187,85988.0
2019-04-09 11:50:00,19.71,19.72,19.7,19.71,44562.0,13.5187,13.5255,13.5118,13.5187,44562.0
2019-04-09 11:55:00,19.71,19.72,19.7,19.72,69094.0,13.5187,13.5255,13.5118,13.5255,69094.0
2019-04-09 12:00:00,19.71,19.75,19.71,19.75,132025.0,13.5187,13.5461,13.5187,13.5461,132025.0
2019-04-09 12:05:00,19.74,19.76,19.73,19.76,59289.0,13.5393,13.553,13.5324,13.553,59289.0
2019-04-09 12:10:00,19.76,19.78,19.75,19.76,73914.0,13.553,13.5667,13.5461,13.553,73914.0
2019-04-09 12:15:00,19.77,19.79,19.76,19.77,102325.0,13.5598,13.5736,13.553,13.5598,102325.0
2019-04-09 12:20:00,19.77,19.77,19.75,19.77,68327.0,13.5598,13.5598,13.5461,13.5598,68327.0
2019-04-09 12:25:00,19.77,19.77,19.76,19.77,32054.0,13.5598,13.5598,13.553,13.5598,32054.0
2019-04-09 12:30:00,19.77,19.77,19.76,19.77,32424.0,13.5598,13.5598,13.553,13.5598,32424.0
2019-04-09 12:35:00,19.77,19.78,19.75,19.77,123416.0,13.5598,13.5667,13.5461,13.5598,123416.0
2019-04-09 12:40:00,19.77,19.79,19.76,19.78,65031.0,13.5598,13.5736,13.553,13.5667,65031.0
2019-04-09 12:45:00,19.78,19.8,19.77,19.77,49133.0,13.5667,13.5804,13.5598,13.5598,49133.0
2019-04-09 12:50:00,19.78,19.79,19.77,19.78,22303.0,13.5667,13.5736,13.5598,13.5667,22303.0
2019-04-09 12:55:00,19.78,19.78,19.75,19.75,44949.0,13.5667,13.5667,13.5461,13.5461,44949.0
2019-04-09 13:00:00,19.76,19.77,19.74,19.76,41440.0,13.553,13.5598,13.5393,13.553,41440.0
2019-04-09 13:05:00,19.76,19.77,19.74,19.77,61799.0,13.553,13.5598,13.5393,13.5598,61799.0
2019-04-09 13:10:00,19.77,19.78,19.76,19.78,32012.0,13.5598,13.5667,13.553,13.5667,32012.0
2019-04-09 13:15:00,19.78,19.78,19.76,19.77,30764.0,13.5667,13.5667,13.553,13.5598,30764.0
2019-04-09 13:20:00,19.77,19.77,19.75,19.76,38731.0,13.5598,13.5598,13.5461,13.553,38731.0
2019-04-09 13:25:00,19.77,19.77,19.75,19.76,51244.0,13.5598,13.5598,13.5461,13.553,51244.0
2019-04-09 13:30:00,19.76,19.76,19.74,19.76,49751.0,13.553,13.553,13.5393,13.553,49751.0
2019-04-09 13:35:00,19.76,19.76,19.75,19.76,24156.0,13.553,13.553,13.5461,13.553,24156.0
2019-04-09 13:40:00,19.76,19.77,19.75,19.76,34447.0,13.553,13.5598,13.5461,13.553,34447.0
2019-04-09 13:45:00,19.75,19.76,19.75,19.76,20904.0,13.5461,13.553,13.5461,13.553,20904.0
2019-04-09 13:50:00,19.75,19.76,19.74,19.75,64091.0,13.5461,13.553,13.5393,13.5461,64091.0
2019-04-09 13:55:00,19.75,19.76,19.74,19.76,46486.0,13.5461,13.553,13.5393,13.553,46486.0
2019-04-09 14:00:00,19.76,19.76,19.75,19.76,26996.0,13.553,13.553,13.5461,13.553,26996.0
2019-04-09 14:05:00,19.76,19.78,19.75,19.77,76573.0,13.553,13.5667,13.5461,13.5598,76573.0
2019-04-09 14:10:00,19.78,19.79,19.77,19.79,87875.0,13.5667,13.5736,13.5598,13.5736,87875.0
2019-04-09 14:15:00,19.79,19.81,19.79,19.81,66513.0,13.5736,13.5873,13.5736,13.5873,66513.0
2019-04-09 14:20:00,19.81,19.82,19.8,19.81,103411.0,13.5873,13.5941,13.5804,13.5873,103411.0
2019-04-09 14:25:00,19.81,19.84,19.81,19.82,151342.0,13.5873,13.6079,13.5873,13.5941,151342.0
2019-04-09 14:30:00,19.83,19.83,19.82,19.82,30386.0,13.601,13.601,13.5941,13.5941,30386.0
2019-04-09 14:35:00,19.82,19.84,19.82,19.84,47685.0,13.5941,13.6079,13.5941,13.6079,47685.0
2019-04-09 14:40:00,19.84,19.84,19.82,19.84,183274.0,13.6079,13.6079,13.5941,13.6079,183274.0
2019-04-09 14:45:00,19.84,19.85,19.83,19.85,80822.0,13.6079,13.6147,13.601,13.6147,80822.0
2019-04-09 14:50:00,19.85,19.86,19.84,19.85,84698.0,13.6147,13.6216,13.6079,13.6147,84698.0
2019-04-09 14:55:00,19.85,19.86,19.82,19.84,110479.0,13.6147,13.6216,13.5941,13.6079,110479.0
2019-04-09 15:00:00,19.84,19.85,19.83,19.85,58115.0,13.6079,13.6147,13.601,13.6147,58115.0
2019-04-09 15:05:00,19.85,19.85,19.83,19.84,55624.0,13.6147,13.6147,13.601,13.6079,55624.0
2019-04-09 15:10:00,19.84,19.85,19.83,19.85,69865.0,13.6079,13.6147,13.601,13.6147,69865.0
2019-04-09 15:15:00,19.85,19.86,19.84,19.85,93591.0,13.6147,13.6216,13.6079,13.6147,93591.0
2019-04-09 15:20:00,19.84,19.85,19.83,19.83,98821.0,13.6079,13.6147,13.601,13.601,98821.0
2019-04-09 15:25:00,19.84,19.84,19.82,19.82,101312.0,13.6079,13.6079,13.5941,13.5941,101312.0
2019-04-09 15:30:00,19.82,19.86,19.82,19.86,134586.0,13.5941,13.6216,13.5941,13.6216,134586.0
2019-04-09 15:35:00,19.86,19.88,19.86,19.88,94109.0,13.6216,13.6353,13.6216,13.6353,94109.0
2019-04-09 15:40:00,19.88,19.88,19.86,19.88,141084.0,13.6353,13.6353,13.6216,13.6353,141084.0
2019-04-09 15:45:00,19.88,19.92,19.87,19.92,272125.0,13.6353,13.6627,13.6284,13.6627,272125.0
2019-04-09 15:50:00,19.92,19.92,19.89,19.9,345176.0,13.6627,13.6627,13.6421,13.649,345176.0
2019-04-09 15:55:00,19.9,19.9,19.86,19.9,741759.0,13.649,13.649,13.6216,13.649,741759.0
2019-04-10 09:30:00,19.96,19.96,19.88,19.91,191192.0,13.6902,13.6902,13.6353,13.6559,191192.0
2019-04-10 09:35:00,19.91,19.96,19.91,19.92,145929.0,13.6559,13.6902,13.6559,13.6627,145929.0
2019-04-10 09:40:00,19.92,19.94,19.91,19.92,65946.0,13.6627,13.6764,13.6559,13.6627,65946.0
2019-04-10 09:45:00,19.93,19.96,19.91,19.91,88525.0,13.6696,13.6902,13.6559,13.6559,88525.0
2019-04-10 09:50:00,19.91,19.92,19.89,19.9,187932.0,13.6559,13.6627,13.6421,13.649,187932.0
2019-04-10 09:55:00,19.9,19.92,19.89,19.89,129937.0,13.649,13.6627,13.6421,13.6421,129937.0
2019-04-10 10:00:00,19.89,19.91,19.86,19.87,190026.0,13.6421,13.6559,13.6216,13.6284,190026.0
2019-04-10 10:05:00,19.87,19.91,19.87,19.88,401947.0,13.6284,13.6559,13.6284,13.6353,401947.0
2019-04-10 10:10:00,19.87,19.88,19.82,19.84,182433.0,13.6284,13.6353,13.5941,13.6079,182433.0
2019-04-10 10:15:00,19.84,19.86,19.83,19.86,101449.0,13.6079,13.6216,13.601,13.6216,101449.0
2019-04-10 10:20:00,19.86,19.87,19.83,19.83,109181.0,13.6216,13.6284,13.601,13.601,109181.0
2019-04-10 10:25:00,19.83,19.85,19.83,19.83,59950.0,13.601,13.6147,13.601,13.601,59950.0
2019-04-10 10:30:00,19.83,19.86,19.81,19.84,117404.0,13.601,13.6216,13.5873,13.6079,117404.0
2019-04-10 10:35:00,19.84,19.85,19.79,19.8,187165.0,13.6079,13.6147,13.5736,13.5804,187165.0
2019-04-10 10:40:00,19.79,19.8,19.77,19.79,194887.0,13.5736,13.5804,13.5598,13.5736,194887.0
2019-04-10 10:45:00,19.78,19.79,19.77,19.78,131213.0,13.5667,13.5736,13.5598,13.5667,131213.0
2019-04-10 10:50:00,19.78,19.82,19.77,19.78,228023.0,13.5667,13.5941,13.5598,13.5667,228023.0
2019-04-10 10:55:00,19.79,19.81,19.79,19.8,68155.0,13.5736,13.5873,13.5736,13.5804,68155.0
2019-04-10 11:00:00,19.8,19.82,19.79,19.8,83037.0,13.5804,13.5941,13.5736,13.5804,83037.0
2019-04-10 11:05:00,19.8,19.82,19.79,19.8,63119.0,13.5804,13.5941,13.5736,13.5804,63119.0
2019-04-10 11:10:00,19.8,19.8,19.76,19.76,77815.0,13.5804,13.5804,13.553,13.553,77815.0
2019-04-10 11:15:00,19.77,19.79,19.76,19.78,205192.0,13.5598,13.5736,13.553,13.5667,205192.0
2019-04-10 11:20:00,19.78,19.79,19.77,19.78,61503.0,13.5667,13.5736,13.5598,13.5667,61503.0
2019-04-10 11:25:00,19.78,19.8,19.77,19.79,64036.0,13.5667,13.5804,13.5598,13.5736,64036.0
2019-04-10 11:30:00,19.8,19.83,19.79,19.83,45488.0,13.5804,13.601,13.5736,13.601,45488.0
2019-04-10 11:35:00,19.83,19.84,19.81,19.82,62893.0,13.601,13.6079,13.5873,13.5941,62893.0
2019-04-10 11:40:00,19.82,19.85,19.81,19.84,57847.0,13.5941,13.6147,13.5873,13.6079,57847.0
2019-04-10 11:45:00,19.84,19.85,19.83,19.85,29452.0,13.6079,13.6147,13.601,13.6147,29452.0
2019-04-10 11:50:00,19.85,19.87,19.83,19.87,129354.0,13.6147,13.6284,13.601,13.6284,129354.0
2019-04-10 11:55:00,19.86,19.88,19.86,19.87,129639.0,13.6216,13.6353,13.6216,13.6284,129639.0
2019-04-10 12:00:00,19.87,19.87,19.86,19.87,104227.0,13.6284,13.6284,13.6216,13.6284,104227.0
2019-04-10 12:05:00,19.87,19.88,19.86,19.87,43726.0,13.6284,13.6353,13.6216,13.6284,43726.0
2019-04-10 12:10:00,19.88,19.88,19.86,19.87,27970.0,13.6353,13.6353,13.6216,13.6284,27970.0
2019-04-10 12:15:00,19.87,19.88,19.86,19.88,51968.0,13.6284,13.6353,13.6216,13.6353,51968.0
2019-04-10 12:20:00,19.88,19.89,19.87,19.89,96207.0,13.6353,13.6421,13.6284,13.6421,96207.0
2019-04-10 12:25:00,19.89,19.9,19.88,19.89,79512.0,13.6421,13.649,13.6353,13.6421,79512.0
2019-04-10 12:30:00,19.89,19.9,19.89,19.9,35920.0,13.6421,13.649,13.6421,13.649,35920.0
2019-04-10 12:35:00,19.9,19.9,19.89,19.9,44278.0,13.649,13.649,13.6421,13.649,44278.0
2019-04-10 12:40:00,19.89,19.9,19.89,19.9,14092.0,13.6421,13.649,13.6421,13.649,14092.0
2019-04-10 12:45:00,19.9,19.93,19.89,19.93,118922.0,13.649,13.6696,13.6421,13.6696,118922.0
2019-04-10 12:50:00,19.93,19.93,19.89,19.89,81412.0,13.6696,13.6696,13.6421,13.6421,81412.0
2019-04-10 12:55:00,19.89,19.9,19.89,19.9,19952.0,13.6421,13.649,13.6421,13.649,19952.0
2019-04-10 13:00:00,19.89,19.91,19.88,19.89,67128.0,13.6421,13.6559,13.6353,13.6421,67128.0
2019-04-10 13:05:00,19.9,19.9,19.87,19.87,31449.0,13.649,13.649,13.6284,13.6284,31449.0
2019-04-10 13:10:00,19.87,19.88,19.87,19.87,30363.0,13.6284,13.6353,13.6284,13.6284,30363.0
2019-04-10 13:15:00,19.88,19.91,19.87,19.91,62185.0,13.6353,13.6559,13.6284,13.6559,62185.0
2019-04-10 13:20:00,19.91,19.91,19.89,19.9,27865.0,13.6559,13.6559,13.6421,13.649,27865.0
2019-04-10 13:25:00,19.9,19.9,19.89,19.89,15893.0,13.649,13.649,13.6421,13.6421,15893.0
2019-04-10 13:30:00,19.9,19.9,19.87,19.88,72075.0,13.649,13.649,13.6284,13.6353,72075.0
2019-04-10 13:35:00,19.88,19.88,19.86,19.86,54547.0,13.6353,13.6353,13.6216,13.6216,54547.0
2019-04-10 13:40:00,19.86,19.88,19.86,19.88,37742.0,13.6216,13.6353,13.6216,13.6353,37742.0
2019-04-10 13:45:00,19.88,19.89,19.86,19.88,172200.0,13.6353,13.6421,13.6216,13.6353,172200.0
2019-04-10 13:50:00,19.88,19.89,19.87,19.89,94972.0,13.6353,13.6421,13.6284,13.6421,94972.0
2019-04-10 13:55:00,19.89,19.9,19.88,19.9,31391.0,13.6421,13.649,13.6353,13.649,31391.0
2019-04-10 14:00:00,19.89,19.91,19.87,19.88,63202.0,13.6421,13.6559,13.6284,13.6353,63202.0
2019-04-10 14:05:00,19.88,19.88,19.86,19.86,62828.0,13.6353,13.6353,13.6216,13.6216,62828.0
2019-04-10 14:10:00,19.87,19.88,19.85,19.88,110333.0,13.6284,13.6353,13.6147,13.6353,110333.0
2019-04-10 14:15:00,19.88,19.92,19.87,19.92,141892.0,13.6353,13.6627,13.6284,13.6627,141892.0
2019-04-10 14:20:00,19.92,19.93,19.88,19.89,140969.0,13.6627,13.6696,13.6353,13.6421,140969.0
2019-04-10 14:25:00,19.89,19.91,19.88,19.89,92559.0,13.6421,13.6559,13.6353,13.6421,92559.0
2019-04-10 14:30:00,19.88,19.89,19.87,19.88,71419.0,13.6353,13.6421,13.6284,13.6353,71419.0
2019-04-10 14:35:00,19.88,19.9,19.87,19.89,70988.0,13.6353,13.649,13.6284,13.6421,70988.0
2019-04-10 14:40:00,19.9,19.91,19.88,19.88,79049.0,13.649,13.6559,13.6353,13.6353,79049.0
2019-04-10 14:45:00,19.88,19.89,19.87,19.88,49225.0,13.6353,13.6421,13.6284,13.6353,49225.0
2019-04-10 14:50:00,19.88,19.9,19.87,19.88,86383.0,13.6353,13.649,13.6284,13.6353,86383.0
2019-04-10 14:55:00,19.89,19.89,19.87,19.88,83189.0,13.6421,13.6421,13.6284,13.6353,83189.0
2019-04-10 15:00:00,19.87,19.91,19.86,19.89,160425.0,13.6284,13.6559,13.6216,13.6421,160425.0
2019-04-10 15:05:00,19.89,19.89,19.86,19.87,224227.0,13.6421,13.6421,13.6216,13.6284,224227.0
2019-04-10 15:10:00,19.87,19.87,19.85,19.86,86453.0,13.6284,13.6284,13.6147,13.6216,86453.0
2019-04-10 15:15:00,19.87,19.87,19.84,19.84,39902.0,13.6284,13.6284,13.6079,13.6079,39902.0
2019-04-10 15:20:00,19.85,19.86,19.84,19.85,65532.0,13.6147,13.6216,13.6079,13.6147,65532.0
2019-04-10 15:25:00,19.85,19.85,19.84,19.84,42900.0,13.6147,13.6147,13.6079,13.6079,42900.0
2019-04-10 15:30:00,19.85,19.85,19.83,19.84,104680.0,13.6147,13.6147,13.601,13.6079,104680.0
2019-04-10 15:35:00,19.84,19.84,19.81,19.82,96716.0,13.6079,13.6079,13.5873,13.5941,96716.0
2019-04-10 15:40:00,19.82,19.83,19.8,19.82,128568.0,13.5941,13.601,13.5804,13.5941,128568.0
2019-04-10 15:45:00,19.83,19.83,19.81,19.81,161670.0,13.601,13.601,13.5873,13.5873,161670.0
2019-04-10 15:50:00,19.81,19.82,19.8,19.81,199301.0,13.5873,13.5941,13.5804,13.5873,199301.0
2019-04-10 15:55:00,19.81,19.84,19.8,19.84,543341.0,13.5873,13.6079,13.5804,13.6079,543341.0
2019-04-11 09:30:00,19.82,19.82,19.78,19.79,91211.0,13.5941,13.5941,13.5667,13.5736,91211.0
2019-04-11 09:35:00,19.79,19.8,19.76,19.77,70219.0,13.5736,13.5804,13.553,13.5598,70219.0
2019-04-11 09:40:00,19.77,19.82,19.75,19.8,80069.0,13.5598,13.5941,13.5461,13.5804,80069.0
2019-04-11 09:45:00,19.8,19.84,19.8,19.83,46266.0,13.5804,13.6079,13.5804,13.601,46266.0
2019-04-11 09:50:00,19.82,19.85,19.82,19.82,44839.0,13.5941,13.6147,13.5941,13.5941,44839.0
2019-04-11 09:55:00,19.82,19.84,19.81,19.84,95937.0,13.5941,13.6079,13.5873,13.6079,95937.0
2019-04-11 10:00:00,19.84,19.87,19.84,19.86,91586.0,13.6079,13.6284,13.6079,13.6216,91586.0
2019-04-11 10:05:00,19.87,19.88,19.84,19.86,50015.0,13.6284,13.6353,13.6079,13.6216,50015.0
2019-04-11 10:10:00,19.86,19.92,19.85,19.92,58858.0,13.6216,13.6627,13.6147,13.6627,58858.0
2019-04-11 10:15:00,19.92,19.94,19.89,19.93,125277.0,13.6627,13.6764,13.6421,13.6696,125277.0
2019-04-11 10:20:00,19.93,19.93,19.9,19.9,81240.0,13.6696,13.6696,13.649,13.649,81240.0
2019-04-11 10:25:00,19.9,19.92,19.88,19.9,84896.0,13.649,13.6627,13.6353,13.649,84896.0
2019-04-11 10:30:00,19.9,19.92,19.89,19.91,125966.0,13.649,13.6627,13.6421,13.6559,125966.0
2019-04-11 10:35:00,19.9,19.91,19.88,19.89,131887.0,13.649,13.6559,13.6353,13.6421,131887.0
2019-04-11 10:40:00,19.88,19.9,19.88,19.88,43800.0,13.6353,13.649,13.6353,13.6353,43800.0
2019-04-11 10:45:00,19.88,19.9,19.87,19.88,73788.0,13.6353,13.649,13.6284,13.6353,73788.0
2019-04-11 10:50:00,19.87,19.91,19.87,19.87,98618.0,13.6284,13.6559,13.6284,13.6284,98618.0
2019-04-11 10:55:00,19.87,19.88,19.86,19.87,63091.0,13.6284,13.6353,13.6216,13.6284,63091.0
2019-04-11 11:00:00,19.87,19.88,19.83,19.85,85570.0,13.6284,13.6353,13.601,13.6147,85570.0
2019-04-11 11:05:00,19.85,19.85,19.82,19.84,99800.0,13.6147,13.6147,13.5941,13.6079,99800.0
2019-04-11 11:10:00,19.84,19.84,19.82,19.84,97818.0,13.6079,13.6079,13.5941,13.6079,97818.0
2019-04-11 11:15:00,19.84,19.84,19.81,19.82,83441.0,13.6079,13.6079,13.5873,13.5941,83441.0
2019-04-11 11:20:00,19.82,19.82,19.79,19.8,61867.0,13.5941,13.5941,13.5736,13.5804,61867.0
2019-04-11 11:25:00,19.8,19.82,19.79,19.82,53850.0,13.5804,13.5941,13.5736,13.5941,53850.0
2019-04-11 11:30:00,19.82,19.82,19.79,19.8,65966.0,13.5941,13.5941,13.5736,13.5804,65966.0
2019-04-11 11:35:00,19.81,19.82,19.8,19.8,47478.0,13.5873,13.5941,13.5804,13.5804,47478.0
2019-04-11 11:40:00,19.8,19.8,19.76,19.79,90160.0,13.5804,13.5804,13.553,13.5736,90160.0
2019-04-11 11:45:00,19.79,19.8,19.78,19.8,42298.0,13.5736,13.5804,13.5667,13.5804,42298.0
2019-04-11 11:50:00,19.8,19.81,19.78,19.8,69988.0,13.5804,13.5873,13.5667,13.5804,69988.0
2019-04-11 11:55:00,19.8,19.82,19.79,19.82,31594.0,13.5804,13.5941,13.5736,13.5941,31594.0
2019-04-11 12:00:00,19.81,19.83,19.79,19.83,122831.0,13.5873,13.601,13.5736,13.601,122831.0
2019-04-11 12:05:00,19.83,19.83,19.81,19.81,88037.0,13.601,13.601,13.5873,13.5873,88037.0
2019-04-11 12:10:00,19.81,19.85,19.81,19.85,70449.0,13.5873,13.6147,13.5873,13.6147,70449.0
2019-04-11 12:15:00,19.85,19.85,19.82,19.84,63425.0,13.6147,13.6147,13.5941,13.6079,63425.0
2019-04-11 12:20:00,19.83,19.84,19.81,19.84,60846.0,13.601,13.6079,13.5873,13.6079,60846.0
2019-04-11 12:25:00,19.83,19.84,19.8,19.82,55005.0,13.601,13.6079,13.5804,13.5941,55005.0
2019-04-11 12:30:00,19.82,19.83,19.81,19.82,71451.0,13.5941,13.601,13.5873,13.5941,71451.0
2019-04-11 12:35:00,19.83,19.84,19.82,19.84,20475.0,13.601,13.6079,13.5941,13.6079,20475.0
2019-04-11 12:40:00,19.84,19.84,19.81,19.82,144946.0,13.6079,13.6079,13.5873,13.5941,144946.0
2019-04-11 12:45:00,19.82,19.83,19.82,19.83,9594.0,13.5941,13.601,13.5941,13.601,9594.0
2019-04-11 12:50:00,19.83,19.85,19.82,19.84,33382.0,13.601,13.6147,13.5941,13.6079,33382.0
2019-04-11 12:55:00,19.85,19.87,19.84,19.86,208164.0,13.6147,13.6284,13.6079,13.6216,208164.0
2019-04-11 13:00:00,19.86,19.87,19.85,19.87,37205.0,13.6216,13.6284,13.6147,13.6284,37205.0
2019-04-11 13:05:00,19.87,19.88,19.85,19.86,43709.0,13.6284,13.6353,13.6147,13.6216,43709.0
2019-04-11 13:10:00,19.87,19.87,19.84,19.85,67818.0,13.6284,13.6284,13.6079,13.6147,67818.0
2019-04-11 13:15:00,19.84,19.85,19.84,19.85,12917.0,13.6079,13.6147,13.6079,13.6147,12917.0
2019-04-11 13:20:00,19.85,19.86,19.85,19.86,22256.0,13.6147,13.6216,13.6147,13.6216,22256.0
2019-04-11 13:25:00,19.86,19.86,19.85,19.86,25333.0,13.6216,13.6216,13.6147,13.6216,25333.0
2019-04-11 13:30:00,19.86,19.86,19.85,19.86,25339.0,13.6216,13.6216,13.6147,13.6216,25339.0
2019-04-11 13:35:00,19.86,19.87,19.85,19.86,58598.0,13.6216,13.6284,13.6147,13.6216,58598.0
2019-04-11 13:40:00,19.86,19.86,19.84,19.85,41637.0,13.6216,13.6216,13.6079,13.6147,41637.0
2019-04-11 13:45:00,19.85,19.88,19.84,19.85,71014.0,13.6147,13.6353,13.6079,13.6147,71014.0
2019-04-11 13:50:00,19.85,19.86,19.85,19.86,17745.0,13.6147,13.6216,13.6147,13.6216,17745.0
2019-04-11 13:55:00,19.86,19.86,19.85,19.86,24453.0,13.6216,13.6216,13.6147,13.6216,24453.0
2019-04-11 14:00:00,19.86,19.88,19.85,19.86,57300.0,13.6216,13.6353,13.6147,13.6216,57300.0
2019-04-11 14:05:00,19.87,19.88,19.86,19.88,20152.0,13.6284,13.6353,13.6216,13.6353,20152.0
2019-04-11 14:10:00,19.88,19.89,19.87,19.89,39645.0,13.6353,13.6421,13.6284,13.6421,39645.0
2019-04-11 14:15:00,19.89,19.89,19.88,19.89,27621.0,13.6421,13.6421,13.6353,13.6421,27621.0
2019-04-11 14:20:00,19.89,19.89,19.86,19.86,98614.0,13.6421,13.6421,13.6216,13.6216,98614.0
2019-04-11 14:25:00,19.86,19.88,19.86,19.88,60465.0,13.6216,13.6353,13.6216,13.6353,60465.0
2019-04-11 14:30:00,19.88,19.9,19.87,19.89,108461.0,13.6353,13.649,13.6284,13.6421,108461.0
2019-04-11 14:35:00,19.89,19.9,19.88,19.89,20348.0,13.6421,13.649,13.6353,13.6421,20348.0
2019-04-11 14:40:00,19.89,19.9,19.88,19.9,34476.0,13.6421,13.649,13.6353,13.649,34476.0
2019-04-11 14:45:00,19.89,19.9,19.88,19.89,83395.0,13.6421,13.649,13.6353,13.6421,83395.0
2019-04-11 14:50:00,19.89,19.9,19.88,19.89,86821.0,13.6421,13.649,13.6353,13.6421,86821.0
2019-04-11 14:55:00,19.88,19.89,19.87,19.88,56806.0,13.6353,13.6421,13.6284,13.6353,56806.0
2019-04-11 15:00:00,19.88,19.91,19.88,19.89,114480.0,13.6353,13.6559,13.6353,13.6421,114480.0
2019-04-11 15:05:00,19.9,19.92,19.9,19.91,67385.0,13.649,13.6627,13.649,13.6559,67385.0
2019-04-11 15:10:00,19.91,19.91,19.9,19.91,24535.0,13.6559,13.6559,13.649,13.6559,24535.0
2019-04-11 15:15:00,19.91,19.91,19.9,19.9,75376.0,13.6559,13.6559,13.649,13.649,75376.0
2019-04-11 15:20:00,19.9,19.91,19.89,19.9,40526.0,13.649,13.6559,13.6421,13.649,40526.0
2019-04-11 15:25:00,19.89,19.9,19.88,19.89,54980.0,13.6421,13.649,13.6353,13.6421,54980.0
2019-04-11 15:30:00,19.89,19.92,19.88,19.91,169692.0,13.6421,13.6627,13.6353,13.6559,169692.0
2019-04-11 15:35:00,19.9,19.92,19.9,19.92,65442.0,13.649,13.6627,13.649,13.6627,65442.0
2019-04-11 15:40:00,19.92,19.92,19.89,19.91,123771.0,13.6627,13.6627,13.6421,13.6559,123771.0
2019-04-11 15:45:00,19.91,19.91,19.88,19.88,122611.0,13.6559,13.6559,13.6353,13.6353,122611.0
2019-04-11 15:50:00,19.88,19.92,19.88,19.92,181346.0,13.6353,13.6627,13.6353,13.6627,181346.0
2019-04-11 15:55:00,19.92,19.95,19.91,19.92,538831.0,13.6627,13.6833,13.6559,13.6627,538831.0
2019-04-12 09:30:00,19.99,20.03,19.87,19.89,435139.0,13.7107,13.7382,13.6284,13.6421,435139.0
2019-04-12 09:35:00,19.9,19.91,19.85,19.89,178426.0,13.649,13.6559,13.6147,13.6421,178426.0
2019-04-12 09:40:00,19.89,19.92,19.88,19.89,221412.0,13.6421,13.6627,13.6353,13.6421,221412.0
2019-04-12 09:45:00,19.9,19.95,19.89,19.9,81583.0,13.649,13.6833,13.6421,13.649,81583.0
2019-04-12 09:50:00,19.91,19.93,19.88,19.89,227608.0,13.6559,13.6696,13.6353,13.6421,227608.0
2019-04-12 09:55:00,19.89,19.91,19.86,19.87,165627.0,13.6421,13.6559,13.6216,13.6284,165627.0
2019-04-12 10:00:00,19.87,19.89,19.83,19.88,221210.0,13.6284,13.6421,13.601,13.6353,221210.0
2019-04-12 10:05:00,19.88,19.9,19.85,19.88,139133.0,13.6353,13.649,13.6147,13.6353,139133.0
2019-04-12 10:10:00,19.88,19.89,19.84,19.85,172302.0,13.6353,13.6421,13.6079,13.6147,172302.0
2019-04-12 10:15:00,19.85,19.88,19.85,19.87,55638.0,13.6147,13.6353,13.6147,13.6284,55638.0
2019-04-12 10:20:00,19.86,19.92,19.86,19.9,213878.0,13.6216,13.6627,13.6216,13.649,213878.0
2019-04-12 10:25:00,19.9,19.91,19.88,19.89,279693.0,13.649,13.6559,13.6353,13.6421,279693.0
2019-04-12 10:30:00,19.89,19.9,19.86,19.86,147821.0,13.6421,13.649,13.6216,13.6216,147821.0
2019-04-12 10:35:00,19.86,19.9,19.86,19.87,115975.0,13.6216,13.649,13.6216,13.6284,115975.0
2019-04-12 10:40:00,19.86,19.86,19.83,19.85,125277.0,13.6216,13.6216,13.601,13.6147,125277.0
2019-04-12 10:45:00,19.85,19.87,19.84,19.87,127263.0,13.6147,13.6284,13.6079,13.6284,127263.0
2019-04-12 10:50:00,19.87,19.88,19.85,19.87,118938.0,13.6284,13.6353,13.6147,13.6284,118938.0
2019-04-12 10:55:00,19.87,19.91,19.86,19.9,128702.0,13.6284,13.6559,13.6216,13.649,128702.0
2019-04-12 11:00:00,19.89,19.91,19.87,19.89,253509.0,13.6421,13.6559,13.6284,13.6421,253509.0
2019-04-12 11:05:00,19.89,19.9,19.87,19.88,31208.0,13.6421,13.649,13.6284,13.6353,31208.0
2019-04-12 11:10:00,19.88,19.91,19.87,19.89,151516.0,13.6353,13.6559,13.6284,13.6421,151516.0
2019-04-12 11:15:00,19.89,19.89,19.87,19.88,75654.0,13.6421,13.6421,13.6284,13.6353,75654.0
2019-04-12 11:20:00,19.88,19.88,19.86,19.88,84742.0,13.6353,13.6353,13.6216,13.6353,84742.0
2019-04-12 11:25:00,19.87,19.88,19.86,19.86,73401.0,13.6284,13.6353,13.6216,13.6216,73401.0
2019-04-12 11:30:00,19.86,19.87,19.83,19.83,69786.0,13.6216,13.6284,13.601,13.601,69786.0
2019-04-12 11:35:00,19.83,19.86,19.83,19.83,106394.0,13.601,13.6216,13.601,13.601,106394.0
2019-04-12 11:40:00,19.83,19.86,19.83,19.84,106958.0,13.601,13.6216,13.601,13.6079,106958.0
2019-04-12 11:45:00,19.84,19.85,19.83,19.85,49994.0,13.6079,13.6147,13.601,13.6147,49994.0
2019-04-12 11:50:00,19.85,19.88,19.84,19.88,127964.0,13.6147,13.6353,13.6079,13.6353,127964.0
2019-04-12 11:55:00,19.88,19.89,19.86,19.88,98275.0,13.6353,13.6421,13.6216,13.6353,98275.0
2019-04-12 12:00:00,19.88,19.88,19.86,19.88,81482.0,13.6353,13.6353,13.6216,13.6353,81482.0
2019-04-12 12:05:00,19.87,19.88,19.86,19.88,59225.0,13.6284,13.6353,13.6216,13.6353,59225.0
2019-04-12 12:10:00,19.87,19.88,19.86,19.87,57248.0,13.6284,13.6353,13.6216,13.6284,57248.0
2019-04-12 12:15:00,19.87,19.9,19.86,19.89,101750.0,13.6284,13.649,13.6216,13.6421,101750.0
2019-04-12 12:20:00,19.89,19.9,19.88,19.89,87708.0,13.6421,13.649,13.6353,13.6421,87708.0
2019-04-12 12:25:00,19.89,19.9,19.89,19.89,73959.0,13.6421,13.649,13.6421,13.6421,73959.0
2019-04-12 12:30:00,19.89,19.9,19.88,19.89,193767.0,13.6421,13.649,13.6353,13.6421,193767.0
2019-04-12 12:35:00,19.89,19.89,19.86,19.87,237276.0,13.6421,13.6421,13.6216,13.6284,237276.0
2019-04-12 12:40:00,19.86,19.87,19.85,19.86,81454.0,13.6216,13.6284,13.6147,13.6216,81454.0
2019-04-12 12:45:00,19.86,19.86,19.84,19.85,125330.0,13.6216,13.6216,13.6079,13.6147,125330.0
2019-04-12 12:50:00,19.86,19.86,19.85,19.86,46442.0,13.6216,13.6216,13.6147,13.6216,46442.0
2019-04-12 12:55:00,19.86,19.86,19.84,19.85,66850.0,13.6216,13.6216,13.6079,13.6147,66850.0
2019-04-12 13:00:00,19.86,19.87,19.85,19.87,44353.0,13.6216,13.6284,13.6147,13.6284,44353.0
2019-04-12 13:05:00,19.87,19.87,19.85,19.85,117727.0,13.6284,13.6284,13.6147,13.6147,117727.0
2019-04-12 13:10:00,19.86,19.86,19.84,19.85,50677.0,13.6216,13.6216,13.6079,13.6147,50677.0
2019-04-12 13:15:00,19.85,19.85,19.83,19.84,70944.0,13.6147,13.6147,13.601,13.6079,70944.0
2019-04-12 13:20:00,19.83,19.84,19.83,19.84,30081.0,13.601,13.6079,13.601,13.6079,30081.0
2019-04-12 13:25:00,19.84,19.86,19.83,19.86,66741.0,13.6079,13.6216,13.601,13.6216,66741.0
2019-04-12 13:30:00,19.86,19.87,19.84,19.85,189969.0,13.6216,13.6284,13.6079,13.6147,189969.0
2019-04-12 13:35:00,19.85,19.86,19.84,19.85,84541.0,13.6147,13.6216,13.6079,13.6147,84541.0
2019-04-12 13:40:00,19.85,19.87,19.84,19.84,223853.0,13.6147,13.6284,13.6079,13.6079,223853.0
2019-04-12 13:45:00,19.84,19.85,19.84,19.85,26219.0,13.6079,13.6147,13.6079,13.6147,26219.0
2019-04-12 13:50:00,19.85,19.85,19.84,19.84,25685.0,13.6147,13.6147,13.6079,13.6079,25685.0
2019-04-12 13:55:00,19.85,19.85,19.81,19.82,113968.0,13.6147,13.6147,13.5873,13.5941,113968.0
2019-04-12 14:00:00,19.82,19.84,19.81,19.82,237637.0,13.5941,13.6079,13.5873,13.5941,237637.0
2019-04-12 14:05:00,19.82,19.84,19.82,19.84,68327.0,13.5941,13.6079,13.5941,13.6079,68327.0
2019-04-12 14:10:00,19.84,19.86,19.83,19.85,203883.0,13.6079,13.6216,13.601,13.6147,203883.0
2019-04-12 14:15:00,19.85,19.86,19.83,19.84,214376.0,13.6147,13.6216,13.601,13.6079,214376.0
2019-04-12 14:20:00,19.84,19.85,19.81,19.82,135810.0,13.6079,13.6147,13.5873,13.5941,135810.0
2019-04-12 14:25:00,19.82,19.85,19.82,19.84,113082.0,13.5941,13.6147,13.5941,13.6079,113082.0
2019-04-12 14:30:00,19.84,19.85,19.83,19.83,39449.0,13.6079,13.6147,13.601,13.601,39449.0
2019-04-12 14:35:00,19.84,19.85,19.83,19.84,83701.0,13.6079,13.6147,13.601,13.6079,83701.0
2019-04-12 14:40:00,19.84,19.84,19.83,19.84,33954.0,13.6079,13.6079,13.601,13.6079,33954.0
2019-04-12 14:45:00,19.84,19.85,19.83,19.83,38434.0,13.6079,13.6147,13.601,13.601,38434.0
2019-04-12 14:50:00,19.84,19.84,19.81,19.82,118870.0,13.6079,13.6079,13.5873,13.5941,118870.0
2019-04-12 14:55:00,19.82,19.84,19.81,19.83,70568.0,13.5941,13.6079,13.5873,13.601,70568.0
2019-04-12 15:00:00,19.82,19.85,19.82,19.85,150511.0,13.5941,13.6147,13.5941,13.6147,150511.0
2019-04-12 15:05:00,19.85,19.85,19.82,19.83,114269.0,13.6147,13.6147,13.5941,13.601,114269.0
2019-04-12 15:10:00,19.84,19.85,19.83,19.85,24369.0,13.6079,13.6147,13.601,13.6147,24369.0
2019-04-12 15:15:00,19.85,19.85,19.83,19.84,50894.0,13.6147,13.6147,13.601,13.6079,50894.0
2019-04-12 15:20:00,19.84,19.84,19.83,19.83,37111.0,13.6079,13.6079,13.601,13.601,37111.0
2019-04-12 15:25:00,19.84,19.84,19.82,19.82,135920.0,13.6079,13.6079,13.5941,13.5941,135920.0
2019-04-12 15:30:00,19.82,19.83,19.81,19.83,168496.0,13.5941,13.601,13.5873,13.601,168496.0
2019-04-12 15:35:00,19.83,19.83,19.79,19.8,278888.0,13.601,13.601,13.5736,13.5804,278888.0
2019-04-12 15:40:00,19.8,19.81,19.79,19.8,389725.0,13.5804,13.5873,13.5736,13.5804,389725.0
2019-04-12 15:45:00,19.8,19.82,19.78,19.82,206446.0,13.5804,13.5941,13.5667,13.5941,206446.0
2019-04-12 15:50:00,19.82,19.82,19.8,19.81,241887.0,13.5941,13.5941,13.5804,13.5873,241887.0
2019-04-12 15:55:00,19.82,19.84,19.8,19.82,725027.0,13.5941,13.6079,13.5804,13.5941,725027.0
2019-04-15 09:30:00,19.81,19.83,19.76,19.8,336362.0,13.5873,13.601,13.553,13.5804,336362.0
2019-04-15 09:35:00,19.81,19.82,19.78,19.8,129895.0,13.5873,13.5941,13.5667,13.5804,129895.0
2019-04-15 09:40:00,19.8,19.81,19.75,19.75,256628.0,13.5804,13.5873,13.5461,13.5461,256628.0
2019-04-15 09:45:00,19.76,19.77,19.75,19.76,173288.0,13.553,13.5598,13.5461,13.553,173288.0
2019-04-15 09:50:00,19.77,19.78,19.75,19.77,116208.0,13.5598,13.5667,13.5461,13.5598,116208.0
2019-04-15 09:55:00,19.77,19.8,19.76,19.79,71217.0,13.5598,13.5804,13.553,13.5736,71217.0
2019-04-15 10:00:00,19.79,19.84,19.78,19.81,155351.0,13.5736,13.6079,13.5667,13.5873,155351.0
2019-04-15 10:05:00,19.82,19.82,19.78,19.8,149437.0,13.5941,13.5941,13.5667,13.5804,149437.0
2019-04-15 10:10:00,19.79,19.81,19.78,19.8,98467.0,13.5736,13.5873,13.5667,13.5804,98467.0
2019-04-15 10:15:00,19.8,19.84,19.8,19.82,117065.0,13.5804,13.6079,13.5804,13.5941,117065.0
2019-04-15 10:20:00,19.82,19.84,19.81,19.83,58592.0,13.5941,13.6079,13.5873,13.601,58592.0
2019-04-15 10:25:00,19.83,19.83,19.81,19.81,109990.0,13.601,13.601,13.5873,13.5873,109990.0
2019-04-15 10:30:00,19.82,19.82,19.77,19.77,483017.0,13.5941,13.5941,13.5598,13.5598,483017.0
2019-04-15 10:35:00,19.77,19.78,19.73,19.73,169269.0,13.5598,13.5667,13.5324,13.5324,169269.0
2019-04-15 10:40:00,19.73,19.75,19.72,19.73,74159.0,13.5324,13.5461,13.5255,13.5324,74159.0
2019-04-15 10:45:00,19.73,19.74,19.7,19.71,151560.0,13.5324,13.5393,13.5118,13.5187,151560.0
2019-04-15 10:50:00,19.71,19.73,19.7,19.71,96818.0,13.5187,13.5324,13.5118,13.5187,96818.0
2019-04-15 10:55:00,19.71,19.72,19.71,19.71,32678.0,13.5187,13.5255,13.5187,13.5187,32678.0
2019-04-15 11:00:00,19.71,19.74,19.71,19.71,160836.0,13.5187,13.5393,13.5187,13.5187,160836.0
2019-04-15 11:05:00,19.71,19.72,19.7,19.7,79249.0,13.5187,13.5255,13.5118,13.5118,79249.0
2019-04-15 11:10:00,19.7,19.73,19.7,19.73,119879.0,13.5118,13.5324,13.5118,13.5324,119879.0
2019-04-15 11:15:00,19.73,19.74,19.7,19.7,68991.0,13.5324,13.5393,13.5118,13.5118,68991.0
2019-04-15 11:20:00,19.7,19.72,19.7,19.7,69748.0,13.5118,13.5255,13.5118,13.5118,69748.0
2019-04-15 11:25:00,19.7,19.71,19.69,19.7,108157.0,13.5118,13.5187,13.505,13.5118,108157.0
2019-04-15 11:30:00,19.7,19.73,19.7,19.73,44143.0,13.5118,13.5324,13.5118,13.5324,44143.0
2019-04-15 11:35:00,19.73,19.74,19.71,19.71,145307.0,13.5324,13.5393,13.5187,13.5187,145307.0
2019-04-15 11:40:00,19.71,19.73,19.71,19.71,69874.0,13.5187,13.5324,13.5187,13.5187,69874.0
2019-04-15 11:45:00,19.71,19.74,19.71,19.73,35508.0,13.5187,13.5393,13.5187,13.5324,35508.0
2019-04-15 11:50:00,19.73,19.74,19.71,19.71,59963.0,13.5324,13.5393,13.5187,13.5187,59963.0
2019-04-15 11:55:00,19.7,19.73,19.7,19.72,101221.0,13.5118,13.5324,13.5118,13.5255,101221.0
2019-04-15 12:00:00,19.73,19.73,19.71,19.73,91741.0,13.5324,13.5324,13.5187,13.5324,91741.0
2019-04-15 12:05:00,19.73,19.74,19.72,19.72,65717.0,13.5324,13.5393,13.5255,13.5255,65717.0
2019-04-15 12:10:00,19.72,19.73,19.71,19.73,56174.0,13.5255,13.5324,13.5187,13.5324,56174.0
2019-04-15 12:15:00,19.72,19.74,19.72,19.74,34481.0,13.5255,13.5393,13.5255,13.5393,34481.0
2019-04-15 12:20:00,19.74,19.75,19.73,19.73,71057.0,13.5393,13.5461,13.5324,13.5324,71057.0
2019-04-15 12:25:00,19.73,19.74,19.73,19.73,17089.0,13.5324,13.5393,13.5324,13.5324,17089.0
2019-04-15 12:30:00,19.73,19.76,19.73,19.76,65585.0,13.5324,13.553,13.5324,13.553,65585.0
2019-04-15 12:35:00,19.76,19.79,19.75,19.79,141122.0,13.553,13.5736,13.5461,13.5736,141122.0
2019-04-15 12:40:00,19.78,19.79,19.77,19.77,62648.0,13.5667,13.5736,13.5598,13.5598,62648.0
2019-04-15 12:45:00,19.78,19.78,19.76,19.76,283476.0,13.5667,13.5667,13.553,13.553,283476.0
2019-04-15 12:50:00,19.76,19.79,19.76,19.79,78642.0,13.553,13.5736,13.553,13.5736,78642.0
2019-04-15 12:55:00,19.79,19.81,19.78,19.8,117942.0,13.5736,13.5873,13.5667,13.5804,117942.0
2019-04-15 13:00:00,19.8,19.81,19.79,19.8,52780.0,13.5804,13.5873,13.5736,13.5804,52780.0
2019-04-15 13:05:00,19.81,19.82,19.8,19.8,65011.0,13.5873,13.5941,13.5804,13.5804,65011.0
2019-04-15 13:10:00,19.8,19.81,19.79,19.8,67684.0,13.5804,13.5873,13.5736,13.5804,67684.0
2019-04-15 13:15:00,19.8,19.81,19.79,19.8,57991.0,13.5804,13.5873,13.5736,13.5804,57991.0
2019-04-15 13:20:00,19.8,19.8,19.79,19.8,15546.0,13.5804,13.5804,13.5736,13.5804,15546.0
2019-04-15 13:25:00,19.8,19.8,19.79,19.8,15998.0,13.5804,13.5804,13.5736,13.5804,15998.0
2019-04-15 13:30:00,19.8,19.81,19.8,19.8,80797.0,13.5804,13.5873,13.5804,13.5804,80797.0
2019-04-15 13:35:00,19.8,19.81,19.8,19.81,20543.0,13.5804,13.5873,13.5804,13.5873,20543.0
2019-04-15 13:40:00,19.8,19.81,19.8,19.8,18199.0,13.5804,13.5873,13.5804,13.5804,18199.0
2019-04-15 13:45:00,19.8,19.81,19.79,19.8,153206.0,13.5804,13.5873,13.5736,13.5804,153206.0
2019-04-15 13:50:00,19.8,19.81,19.79,19.8,79296.0,13.5804,13.5873,13.5736,13.5804,79296.0
2019-04-15 13:55:00,19.8,19.81,19.8,19.8,19598.0,13.5804,13.5873,13.5804,13.5804,19598.0
2019-04-15 14:00:00,19.8,19.82,19.8,19.8,85987.0,13.5804,13.5941,13.5804,13.5804,85987.0
2019-04-15 14:05:00,19.81,19.81,19.8,19.81,13588.0,13.5873,13.5873,13.5804,13.5873,13588.0
2019-04-15 14:10:00,19.81,19.81,19.78,19.79,86193.0,13.5873,13.5873,13.5667,13.5736,86193.0
2019-04-15 14:15:00,19.79,19.79,19.77,19.77,44133.0,13.5736,13.5736,13.5598,13.5598,44133.0
2019-04-15 14:20:00,19.77,19.78,19.77,19.77,19021.0,13.5598,13.5667,13.5598,13.5598,19021.0
2019-04-15 14:25:00,19.77,19.78,19.77,19.77,56710.0,13.5598,13.5667,13.5598,13.5598,56710.0
2019-04-15 14:30:00,19.77,19.78,19.72,19.73,158573.0,13.5598,13.5667,13.5255,13.5324,158573.0
2019-04-15 14:35:00,19.74,19.74,19.73,19.73,31182.0,13.5393,13.5393,13.5324,13.5324,31182.0
2019-04-15 14:40:00,19.74,19.76,19.72,19.75,89554.0,13.5393,13.553,13.5255,13.5461,89554.0
2019-04-15 14:45:00,19.75,19.77,19.74,19.76,132858.0,13.5461,13.5598,13.5393,13.553,132858.0
2019-04-15 14:50:00,19.76,19.78,19.75,19.78,64138.0,13.553,13.5667,13.5461,13.5667,64138.0
2019-04-15 14:55:00,19.78,19.78,19.77,19.78,28926.0,13.5667,13.5667,13.5598,13.5667,28926.0
2019-04-15 15:00:00,19.78,19.79,19.77,19.79,64417.0,13.5667,13.5736,13.5598,13.5736,64417.0
2019-04-15 15:05:00,19.79,19.8,19.78,19.79,66922.0,13.5736,13.5804,13.5667,13.5736,66922.0
2019-04-15 15:10:00,19.78,19.79,19.78,19.79,18331.0,13.5667,13.5736,13.5667,13.5736,18331.0
2019-04-15 15:15:00,19.79,19.8,19.78,19.8,61276.0,13.5736,13.5804,13.5667,13.5804,61276.0
2019-04-15 15:20:00,19.8,19.8,19.79,19.8,28787.0,13.5804,13.5804,13.5736,13.5804,28787.0
2019-04-15 15:25:00,19.8,19.8,19.77,19.77,98113.0,13.5804,13.5804,13.5598,13.5598,98113.0
2019-04-15 15:30:00,19.78,19.78,19.76,19.76,53221.0,13.5667,13.5667,13.553,13.553,53221.0
2019-04-15 15:35:00,19.76,19.78,19.76,19.76,104521.0,13.553,13.5667,13.553,13.553,104521.0
2019-04-15 15:40:00,19.77,19.79,19.76,19.78,111678.0,13.5598,13.5736,13.553,13.5667,111678.0
2019-04-15 15:45:00,19.77,19.78,19.76,19.77,142204.0,13.5598,13.5667,13.553,13.5598,142204.0
2019-04-15 15:50:00,19.76,19.78,19.76,19.78,178200.0,13.553,13.5667,13.553,13.5667,178200.0
2019-04-15 15:55:00,19.78,19.81,19.78,19.79,564330.0,13.5667,13.5873,13.5667,13.5736,564330.0
2019-04-16 09:30:00,19.8,19.82,19.73,19.75,263418.0,13.5804,13.5941,13.5324,13.5461,263418.0
2019-04-16 09:35:00,19.75,19.77,19.73,19.75,159273.0,13.5461,13.5598,13.5324,13.5461,159273.0
2019-04-16 09:40:00,19.76,19.77,19.73,19.75,97005.0,13.553,13.5598,13.5324,13.5461,97005.0
2019-04-16 09:45:00,19.75,19.79,19.75,19.75,118031.0,13.5461,13.5736,13.5461,13.5461,118031.0
2019-04-16 09:50:00,19.75,19.76,19.72,19.74,145342.0,13.5461,13.553,13.5255,13.5393,145342.0
2019-04-16 09:55:00,19.74,19.76,19.72,19.72,80574.0,13.5393,13.553,13.5255,13.5255,80574.0
2019-04-16 10:00:00,19.73,19.77,19.72,19.75,119903.0,13.5324,13.5598,13.5255,13.5461,119903.0
2019-04-16 10:05:00,19.76,19.77,19.73,19.74,95901.0,13.553,13.5598,13.5324,13.5393,95901.0
2019-04-16 10:10:00,19.74,19.77,19.74,19.76,206071.0,13.5393,13.5598,13.5393,13.553,206071.0
2019-04-16 10:15:00,19.77,19.79,19.76,19.78,114179.0,13.5598,13.5736,13.553,13.5667,114179.0
2019-04-16 10:20:00,19.77,19.82,19.77,19.8,120253.0,13.5598,13.5941,13.5598,13.5804,120253.0
2019-04-16 10:25:00,19.8,19.83,19.79,19.83,78419.0,13.5804,13.601,13.5736,13.601,78419.0
2019-04-16 10:30:00,19.83,19.84,19.82,19.82,146214.0,13.601,13.6079,13.5941,13.5941,146214.0
2019-04-16 10:35:00,19.82,19.85,19.82,19.84,127692.0,13.5941,13.6147,13.5941,13.6079,127692.0
2019-04-16 10:40:00,19.84,19.85,19.8,19.8,83331.0,13.6079,13.6147,13.5804,13.5804,83331.0
2019-04-16 10:45:00,19.81,19.81,19.79,19.8,63069.0,13.5873,13.5873,13.5736,13.5804,63069.0
2019-04-16 10:50:00,19.81,19.81,19.76,19.77,248748.0,13.5873,13.5873,13.553,13.5598,248748.0
2019-04-16 10:55:00,19.78,19.78,19.77,19.77,105500.0,13.5667,13.5667,13.5598,13.5598,105500.0
2019-04-16 11:00:00,19.78,19.79,19.76,19.78,81214.0,13.5667,13.5736,13.553,13.5667,81214.0
2019-04-16 11:05:00,19.78,19.8,19.77,19.78,82639.0,13.5667,13.5804,13.5598,13.5667,82639.0
2019-04-16 11:10:00,19.79,19.81,19.78,19.81,61918.0,13.5736,13.5873,13.5667,13.5873,61918.0
2019-04-16 11:15:00,19.81,19.82,19.78,19.8,117480.0,13.5873,13.5941,13.5667,13.5804,117480.0
2019-04-16 11:20:00,19.8,19.81,19.8,19.8,34520.0,13.5804,13.5873,13.5804,13.5804,34520.0
2019-04-16 11:25:00,19.8,19.81,19.8,19.81,22739.0,13.5804,13.5873,13.5804,13.5873,22739.0
2019-04-16 11:30:00,19.81,19.82,19.79,19.82,97491.0,13.5873,13.5941,13.5736,13.5941,97491.0
2019-04-16 11:35:00,19.82,19.83,19.81,19.81,42864.0,13.5941,13.601,13.5873,13.5873,42864.0
2019-04-16 11:40:00,19.81,19.83,19.81,19.83,45451.0,13.5873,13.601,13.5873,13.601,45451.0
2019-04-16 11:45:00,19.83,19.83,19.81,19.82,94423.0,13.601,13.601,13.5873,13.5941,94423.0
2019-04-16 11:50:00,19.82,19.84,19.81,19.84,78326.0,13.5941,13.6079,13.5873,13.6079,78326.0
2019-04-16 11:55:00,19.84,19.88,19.83,19.88,85162.0,13.6079,13.6353,13.601,13.6353,85162.0
2019-04-16 12:00:00,19.88,19.89,19.87,19.88,156409.0,13.6353,13.6421,13.6284,13.6353,156409.0
2019-04-16 12:05:00,19.88,19.92,19.87,19.9,161725.0,13.6353,13.6627,13.6284,13.649,161725.0
2019-04-16 12:10:00,19.9,19.9,19.87,19.88,52836.0,13.649,13.649,13.6284,13.6353,52836.0
2019-04-16 12:15:00,19.88,19.9,19.87,19.89,66936.0,13.6353,13.649,13.6284,13.6421,66936.0
2019-04-16 12:20:00,19.89,19.9,19.87,19.88,50488.0,13.6421,13.649,13.6284,13.6353,50488.0
2019-04-16 12:25:00,19.88,19.89,19.87,19.88,51703.0,13.6353,13.6421,13.6284,13.6353,51703.0
2019-04-16 12:30:00,19.88,19.89,19.87,19.89,32871.0,13.6353,13.6421,13.6284,13.6421,32871.0
2019-04-16 12:35:00,19.89,19.91,19.88,19.89,61585.0,13.6421,13.6559,13.6353,13.6421,61585.0
2019-04-16 12:40:00,19.9,19.9,19.89,19.89,51911.0,13.649,13.649,13.6421,13.6421,51911.0
2019-04-16 12:45:00,19.9,19.9,19.89,19.89,24053.0,13.649,13.649,13.6421,13.6421,24053.0
2019-04-16 12:50:00,19.9,19.9,19.89,19.89,49077.0,13.649,13.649,13.6421,13.6421,49077.0
2019-04-16 12:55:00,19.89,19.91,19.88,19.89,62958.0,13.6421,13.6559,13.6353,13.6421,62958.0
2019-04-16 13:00:00,19.89,19.9,19.88,19.89,23538.0,13.6421,13.649,13.6353,13.6421,23538.0
2019-04-16 13:05:00,19.9,19.9,19.89,19.89,22635.0,13.649,13.649,13.6421,13.6421,22635.0
2019-04-16 13:10:00,19.89,19.9,19.86,19.87,82101.0,13.6421,13.649,13.6216,13.6284,82101.0
2019-04-16 13:15:00,19.87,19.87,19.86,19.87,26960.0,13.6284,13.6284,13.6216,13.6284,26960.0
2019-04-16 13:20:00,19.87,19.88,19.86,19.88,36921.0,13.6284,13.6353,13.6216,13.6353,36921.0
2019-04-16 13:25:00,19.88,19.88,19.84,19.85,148232.0,13.6353,13.6353,13.6079,13.6147,148232.0
2019-04-16 13:30:00,19.85,19.86,19.84,19.86,51875.0,13.6147,13.6216,13.6079,13.6216,51875.0
2019-04-16 13:35:00,19.86,19.86,19.84,19.86,66178.0,13.6216,13.6216,13.6079,13.6216,66178.0
2019-04-16 13:40:00,19.86,19.87,19.85,19.87,44062.0,13.6216,13.6284,13.6147,13.6284,44062.0
2019-04-16 13:45:00,19.87,19.87,19.86,19.87,32636.0,13.6284,13.6284,13.6216,13.6284,32636.0
2019-04-16 13:50:00,19.87,19.87,19.84,19.84,111576.0,13.6284,13.6284,13.6079,13.6079,111576.0
2019-04-16 13:55:00,19.85,19.86,19.83,19.85,99410.0,13.6147,13.6216,13.601,13.6147,99410.0
2019-04-16 14:00:00,19.85,19.85,19.84,19.85,48225.0,13.6147,13.6147,13.6079,13.6147,48225.0
2019-04-16 14:05:00,19.85,19.86,19.84,19.85,70272.0,13.6147,13.6216,13.6079,13.6147,70272.0
2019-04-16 14:10:00,19.85,19.85,19.84,19.85,47459.0,13.6147,13.6147,13.6079,13.6147,47459.0
2019-04-16 14:15:00,19.85,19.85,19.83,19.84,107637.0,13.6147,13.6147,13.601,13.6079,107637.0
2019-04-16 14:20:00,19.85,19.85,19.83,19.84,124555.0,13.6147,13.6147,13.601,13.6079,124555.0
2019-04-16 14:25:00,19.84,19.85,19.83,19.84,68655.0,13.6079,13.6147,13.601,13.6079,68655.0
2019-04-16 14:30:00,19.83,19.85,19.83,19.85,87720.0,13.601,13.6147,13.601,13.6147,87720.0
2019-04-16 14:35:00,19.85,19.86,19.84,19.85,92830.0,13.6147,13.6216,13.6079,13.6147,92830.0
2019-04-16 14:40:00,19.84,19.87,19.84,19.87,79249.0,13.6079,13.6284,13.6079,13.6284,79249.0
2019-04-16 14:45:00,19.87,19.89,19.86,19.87,88960.0,13.6284,13.6421,13.6216,13.6284,88960.0
2019-04-16 14:50:00,19.87,19.88,19.86,19.88,36689.0,13.6284,13.6353,13.6216,13.6353,36689.0
2019-04-16 14:55:00,19.87,19.88,19.85,19.85,62847.0,13.6284,13.6353,13.6147,13.6147,62847.0
2019-04-16 15:00:00,19.85,19.86,19.84,19.85,73506.0,13.6147,13.6216,13.6079,13.6147,73506.0
2019-04-16 15:05:00,19.86,19.87,19.85,19.87,71021.0,13.6216,13.6284,13.6147,13.6284,71021.0
2019-04-16 15:10:00,19.87,19.87,19.85,19.85,93446.0,13.6284,13.6284,13.6147,13.6147,93446.0
2019-04-16 15:15:00,19.85,19.86,19.83,19.83,97045.0,13.6147,13.6216,13.601,13.601,97045.0
2019-04-16 15:20:00,19.83,19.85,19.83,19.83,144251.0,13.601,13.6147,13.601,13.601,144251.0
2019-04-16 15:25:00,19.83,19.83,19.79,19.83,175150.0,13.601,13.601,13.5736,13.601,175150.0
2019-04-16 15:30:00,19.83,19.83,19.79,19.79,172928.0,13.601,13.601,13.5736,13.5736,172928.0
2019-04-16 15:35:00,19.8,19.8,19.76,19.77,168905.0,13.5804,13.5804,13.553,13.5598,168905.0
2019-04-16 15:40:00,19.77,19.78,19.74,19.75,407486.0,13.5598,13.5667,13.5393,13.5461,407486.0
2019-04-16 15:45:00,19.75,19.77,19.75,19.76,204286.0,13.5461,13.5598,13.5461,13.553,204286.0
2019-04-16 15:50:00,19.75,19.77,19.75,19.76,252253.0,13.5461,13.5598,13.5461,13.553,252253.0
2019-04-16 15:55:00,19.76,19.81,19.75,19.81,992593.0,13.553,13.5873,13.5461,13.5873,992593.0
2019-04-17 09:30:00,19.86,19.87,19.78,19.79,235499.0,13.6216,13.6284,13.5667,13.5736,235499.0
2019-04-17 09:35:00,19.8,19.8,19.75,19.76,179502.0,13.5804,13.5804,13.5461,13.553,179502.0
2019-04-17 09:40:00,19.75,19.77,19.75,19.75,133849.0,13.5461,13.5598,13.5461,13.5461,133849.0
2019-04-17 09:45:00,19.76,19.77,19.75,19.77,88237.0,13.553,13.5598,13.5461,13.5598,88237.0
2019-04-17 09:50:00,19.77,19.81,19.76,19.78,150888.0,13.5598,13.5873,13.553,13.5667,150888.0
2019-04-17 09:55:00,19.78,19.81,19.77,19.8,194654.0,13.5667,13.5873,13.5598,13.5804,194654.0
2019-04-17 10:00:00,19.8,19.82,19.77,19.82,189015.0,13.5804,13.5941,13.5598,13.5941,189015.0
2019-04-17 10:05:00,19.82,19.82,19.75,19.75,201740.0,13.5941,13.5941,13.5461,13.5461,201740.0
2019-04-17 10:10:00,19.75,19.77,19.74,19.77,167490.0,13.5461,13.5598,13.5393,13.5598,167490.0
2019-04-17 10:15:00,19.76,19.79,19.76,19.78,99247.0,13.553,13.5736,13.553,13.5667,99247.0
2019-04-17 10:20:00,19.78,19.81,19.77,19.79,204240.0,13.5667,13.5873,13.5598,13.5736,204240.0
2019-04-17 10:25:00,19.79,19.85,19.79,19.85,123558.0,13.5736,13.6147,13.5736,13.6147,123558.0
2019-04-17 10:30:00,19.85,19.85,19.8,19.82,116561.0,13.6147,13.6147,13.5804,13.5941,116561.0
2019-04-17 10:35:00,19.82,19.84,19.8,19.82,138912.0,13.5941,13.6079,13.5804,13.5941,138912.0
2019-04-17 10:40:00,19.82,19.83,19.79,19.79,47592.0,13.5941,13.601,13.5736,13.5736,47592.0
2019-04-17 10:45:00,19.8,19.82,19.79,19.81,90323.0,13.5804,13.5941,13.5736,13.5873,90323.0
2019-04-17 10:50:00,19.82,19.82,19.8,19.82,143713.0,13.5941,13.5941,13.5804,13.5941,143713.0
2019-04-17 10:55:00,19.82,19.84,19.79,19.8,125138.0,13.5941,13.6079,13.5736,13.5804,125138.0
2019-04-17 11:00:00,19.8,19.83,19.79,19.81,133346.0,13.5804,13.601,13.5736,13.5873,133346.0
2019-04-17 11:05:00,19.82,19.86,19.81,19.84,128794.0,13.5941,13.6216,13.5873,13.6079,128794.0
2019-04-17 11:10:00,19.84,19.84,19.78,19.81,125099.0,13.6079,13.6079,13.5667,13.5873,125099.0
2019-04-17 11:15:00,19.81,19.82,19.77,19.79,85594.0,13.5873,13.5941,13.5598,13.5736,85594.0
2019-04-17 11:20:00,19.79,19.79,19.75,19.76,140472.0,13.5736,13.5736,13.5461,13.553,140472.0
2019-04-17 11:25:00,19.75,19.77,19.75,19.76,109398.0,13.5461,13.5598,13.5461,13.553,109398.0
2019-04-17 11:30:00,19.75,19.76,19.74,19.75,60844.0,13.5461,13.553,13.5393,13.5461,60844.0
2019-04-17 11:35:00,19.75,19.77,19.74,19.76,129867.0,13.5461,13.5598,13.5393,13.553,129867.0
2019-04-17 11:40:00,19.75,19.76,19.74,19.75,79552.0,13.5461,13.553,13.5393,13.5461,79552.0
2019-04-17 11:45:00,19.75,19.76,19.74,19.75,189462.0,13.5461,13.553,13.5393,13.5461,189462.0
2019-04-17 11:50:00,19.75,19.76,19.74,19.76,88704.0,13.5461,13.553,13.5393,13.553,88704.0
2019-04-17 11:55:00,19.76,19.76,19.74,19.76,92310.0,13.553,13.553,13.5393,13.553,92310.0
2019-04-17 12:00:00,19.75,19.76,19.72,19.73,64193.0,13.5461,13.553,13.5255,13.5324,64193.0
2019-04-17 12:05:00,19.73,19.74,19.72,19.73,73629.0,13.5324,13.5393,13.5255,13.5324,73629.0
2019-04-17 12:10:00,19.74,19.76,19.73,19.74,92844.0,13.5393,13.553,13.5324,13.5393,92844.0
2019-04-17 12:15:00,19.74,19.76,19.73,19.75,102424.0,13.5393,13.553,13.5324,13.5461,102424.0
2019-04-17 12:20:00,19.75,19.76,19.73,19.73,81563.0,13.5461,13.553,13.5324,13.5324,81563.0
2019-04-17 12:25:00,19.73,19.76,19.73,19.75,106751.0,13.5324,13.553,13.5324,13.5461,106751.0
2019-04-17 12:30:00,19.76,19.76,19.74,19.74,154711.0,13.553,13.553,13.5393,13.5393,154711.0
2019-04-17 12:35:00,19.74,19.77,19.74,19.75,72368.0,13.5393,13.5598,13.5393,13.5461,72368.0
2019-04-17 12:40:00,19.75,19.76,19.75,19.76,28824.0,13.5461,13.553,13.5461,13.553,28824.0
2019-04-17 12:45:00,19.76,19.78,19.75,19.78,56593.0,13.553,13.5667,13.5461,13.5667,56593.0
2019-04-17 12:50:00,19.78,19.79,19.76,19.77,83398.0,13.5667,13.5736,13.553,13.5598,83398.0
2019-04-17 12:55:00,19.77,19.78,19.76,19.78,107432.0,13.5598,13.5667,13.553,13.5667,107432.0
2019-04-17 13:00:00,19.78,19.79,19.77,19.78,67745.0,13.5667,13.5736,13.5598,13.5667,67745.0
2019-04-17 13:05:00,19.78,19.81,19.78,19.8,158136.0,13.5667,13.5873,13.5667,13.5804,158136.0
2019-04-17 13:10:00,19.81,19.81,19.79,19.8,127274.0,13.5873,13.5873,13.5736,13.5804,127274.0
2019-04-17 13:15:00,19.8,19.81,19.79,19.8,120033.0,13.5804,13.5873,13.5736,13.5804,120033.0
2019-04-17 13:20:00,19.8,19.83,19.8,19.83,154443.0,13.5804,13.601,13.5804,13.601,154443.0
2019-04-17 13:25:00,19.82,19.85,19.82,19.85,160478.0,13.5941,13.6147,13.5941,13.6147,160478.0
2019-04-17 13:30:00,19.85,19.86,19.84,19.86,112020.0,13.6147,13.6216,13.6079,13.6216,112020.0
2019-04-17 13:35:00,19.86,19.87,19.85,19.86,122102.0,13.6216,13.6284,13.6147,13.6216,122102.0
2019-04-17 13:40:00,19.86,19.87,19.85,19.87,39378.0,13.6216,13.6284,13.6147,13.6284,39378.0
2019-04-17 13:45:00,19.87,19.87,19.85,19.86,69951.0,13.6284,13.6284,13.6147,13.6216,69951.0
2019-04-17 13:50:00,19.86,19.86,19.83,19.84,117665.0,13.6216,13.6216,13.601,13.6079,117665.0
2019-04-17 13:55:00,19.84,19.85,19.83,19.85,42271.0,13.6079,13.6147,13.601,13.6147,42271.0
2019-04-17 14:00:00,19.85,19.85,19.83,19.83,67847.0,13.6147,13.6147,13.601,13.601,67847.0
2019-04-17 14:05:00,19.83,19.85,19.83,19.85,71431.0,13.601,13.6147,13.601,13.6147,71431.0
2019-04-17 14:10:00,19.85,19.85,19.82,19.82,92445.0,13.6147,13.6147,13.5941,13.5941,92445.0
2019-04-17 14:15:00,19.82,19.84,19.82,19.84,76306.0,13.5941,13.6079,13.5941,13.6079,76306.0
2019-04-17 14:20:00,19.84,19.84,19.82,19.82,54568.0,13.6079,13.6079,13.5941,13.5941,54568.0
2019-04-17 14:25:00,19.83,19.83,19.79,19.81,94958.0,13.601,13.601,13.5736,13.5873,94958.0
2019-04-17 14:30:00,19.8,19.81,19.8,19.8,24572.0,13.5804,13.5873,13.5804,13.5804,24572.0
2019-04-17 14:35:00,19.81,19.81,19.79,19.8,71895.0,13.5873,13.5873,13.5736,13.5804,71895.0
2019-04-17 14:40:00,19.79,19.8,19.76,19.77,113025.0,13.5736,13.5804,13.553,13.5598,113025.0
2019-04-17 14:45:00,19.77,19.77,19.76,19.76,76146.0,13.5598,13.5598,13.553,13.553,76146.0
2019-04-17 14:50:00,19.76,19.79,19.76,19.79,80662.0,13.553,13.5736,13.553,13.5736,80662.0
2019-04-17 14:55:00,19.79,19.8,19.78,19.79,90579.0,13.5736,13.5804,13.5667,13.5736,90579.0
2019-04-17 15:00:00,19.79,19.81,19.78,19.79,275540.0,13.5736,13.5873,13.5667,13.5736,275540.0
2019-04-17 15:05:00,19.8,19.8,19.78,19.79,67686.0,13.5804,13.5804,13.5667,13.5736,67686.0
2019-04-17 15:10:00,19.79,19.79,19.76,19.77,63623.0,13.5736,13.5736,13.553,13.5598,63623.0
2019-04-17 15:15:00,19.77,19.78,19.74,19.75,224030.0,13.5598,13.5667,13.5393,13.5461,224030.0
2019-04-17 15:20:00,19.75,19.76,19.74,19.75,120881.0,13.5461,13.553,13.5393,13.5461,120881.0
2019-04-17 15:25:00,19.75,19.76,19.74,19.76,83657.0,13.5461,13.553,13.5393,13.553,83657.0
2019-04-17 15:30:00,19.76,19.76,19.73,19.73,109576.0,13.553,13.553,13.5324,13.5324,109576.0
2019-04-17 15:35:00,19.73,19.77,19.72,19.77,206876.0,13.5324,13.5598,13.5255,13.5598,206876.0
2019-04-17 15:40:00,19.77,19.77,19.76,19.77,127647.0,13.5598,13.5598,13.553,13.5598,127647.0
2019-04-17 15:45:00,19.77,19.77,19.73,19.75,340016.0,13.5598,13.5598,13.5324,13.5461,340016.0
2019-04-17 15:50:00,19.75,19.77,19.74,19.75,403808.0,13.5461,13.5598,13.5393,13.5461,403808.0
2019-04-17 15:55:00,19.75,19.75,19.68,19.68,701461.0,13.5461,13.5461,13.4981,13.4981,701461.0
2019-04-18 09:30:00,19.61,19.83,19.45,19.63,1168742.0,13.4501,13.601,13.3404,13.4638,1168742.0
2019-04-18 09:35:00,19.63,19.7,19.51,19.65,364737.0,13.4638,13.5118,13.3815,13.4775,364737.0
2019-04-18 09:40:00,19.65,19.76,19.62,19.67,378110.0,13.4775,13.553,13.457,13.4913,378110.0
2019-04-18 09:45:00,19.67,19.7,19.56,19.56,257794.0,13.4913,13.5118,13.4158,13.4158,257794.0
2019-04-18 09:50:00,19.57,19.57,19.49,19.49,188718.0,13.4227,13.4227,13.3678,13.3678,188718.0
2019-04-18 09:55:00,19.5,19.51,19.47,19.49,191574.0,13.3747,13.3815,13.3541,13.3678,191574.0
2019-04-18 10:00:00,19.48,19.49,19.46,19.47,208478.0,13.3609,13.3678,13.3472,13.3541,208478.0
2019-04-18 10:05:00,19.48,19.5,19.47,19.5,167547.0,13.3609,13.3747,13.3541,13.3747,167547.0
2019-04-18 10:10:00,19.49,19.54,19.49,19.51,281865.0,13.3678,13.4021,13.3678,13.3815,281865.0
2019-04-18 10:15:00,19.51,19.55,19.5,19.52,306510.0,13.3815,13.4089,13.3747,13.3884,306510.0
2019-04-18 10:20:00,19.52,19.54,19.5,19.51,176177.0,13.3884,13.4021,13.3747,13.3815,176177.0
2019-04-18 10:25:00,19.5,19.51,19.42,19.43,625402.0,13.3747,13.3815,13.3198,13.3266,625402.0
2019-04-18 10:30:00,19.43,19.45,19.38,19.4,214855.0,13.3266,13.3404,13.2923,13.3061,214855.0
2019-04-18 10:35:00,19.4,19.42,19.39,19.41,131281.0,13.3061,13.3198,13.2992,13.3129,131281.0
2019-04-18 10:40:00,19.41,19.46,19.41,19.41,172813.0,13.3129,13.3472,13.3129,13.3129,172813.0
2019-04-18 10:45:00,19.41,19.48,19.4,19.42,273607.0,13.3129,13.3609,13.3061,13.3198,273607.0
2019-04-18 10:50:00,19.41,19.42,19.36,19.37,176427.0,13.3129,13.3198,13.2786,13.2855,176427.0
2019-04-18 10:55:00,19.37,19.39,19.31,19.32,702956.0,13.2855,13.2992,13.2443,13.2512,702956.0
2019-04-18 11:00:00,19.31,19.34,19.27,19.3,802992.0,13.2443,13.2649,13.2169,13.2375,802992.0
2019-04-18 11:05:00,19.3,19.31,19.28,19.3,272289.0,13.2375,13.2443,13.2238,13.2375,272289.0
2019-04-18 11:10:00,19.3,19.35,19.28,19.35,219965.0,13.2375,13.2718,13.2238,13.2718,219965.0
2019-04-18 11:15:00,19.35,19.38,19.33,19.37,183272.0,13.2718,13.2923,13.2581,13.2855,183272.0
2019-04-18 11:20:00,19.36,19.36,19.28,19.3,347522.0,13.2786,13.2786,13.2238,13.2375,347522.0
2019-04-18 11:25:00,19.3,19.31,19.28,19.3,536878.0,13.2375,13.2443,13.2238,13.2375,536878.0
2019-04-18 11:30:00,19.3,19.35,19.29,19.29,691912.0,13.2375,13.2718,13.2306,13.2306,691912.0
2019-04-18 11:35:00,19.3,19.3,19.27,19.28,98104.0,13.2375,13.2375,13.2169,13.2238,98104.0
2019-04-18 11:40:00,19.28,19.3,19.26,19.28,247180.0,13.2238,13.2375,13.21,13.2238,247180.0
2019-04-18 11:45:00,19.27,19.31,19.25,19.27,1507501.0,13.2169,13.2443,13.2032,13.2169,1507501.0
2019-04-18 11:50:00,19.28,19.3,19.26,19.27,211924.0,13.2238,13.2375,13.21,13.2169,211924.0
2019-04-18 11:55:00,19.26,19.27,19.22,19.23,281494.0,13.21,13.2169,13.1826,13.1895,281494.0
2019-04-18 12:00:00,19.23,19.23,19.15,19.17,452453.0,13.1895,13.1895,13.1346,13.1483,452453.0
2019-04-18 12:05:00,19.17,19.21,19.15,19.15,331135.0,13.1483,13.1757,13.1346,13.1346,331135.0
2019-04-18 12:10:00,19.15,19.2,19.15,19.18,284348.0,13.1346,13.1689,13.1346,13.1552,284348.0
2019-04-18 12:15:00,19.18,19.22,19.18,19.19,191070.0,13.1552,13.1826,13.1552,13.162,191070.0
2019-04-18 12:20:00,19.19,19.24,19.18,19.18,153906.0,13.162,13.1963,13.1552,13.1552,153906.0
2019-04-18 12:25:00,19.18,19.2,19.16,19.19,126228.0,13.1552,13.1689,13.1415,13.162,126228.0
2019-04-18 12:30:00,19.18,19.24,19.18,19.22,147234.0,13.1552,13.1963,13.1552,13.1826,147234.0
2019-04-18 12:35:00,19.23,19.23,19.17,19.21,230402.0,13.1895,13.1895,13.1483,13.1757,230402.0
2019-04-18 12:40:00,19.21,19.29,19.2,19.28,230580.0,13.1757,13.2306,13.1689,13.2238,230580.0
2019-04-18 12:45:00,19.28,19.28,19.22,19.23,90251.0,13.2238,13.2238,13.1826,13.1895,90251.0
2019-04-18 12:50:00,19.24,19.28,19.23,19.28,80305.0,13.1963,13.2238,13.1895,13.2238,80305.0
2019-04-18 12:55:00,19.28,19.29,19.27,19.27,87430.0,13.2238,13.2306,13.2169,13.2169,87430.0
2019-04-18 13:00:00,19.27,19.27,19.24,19.25,57761.0,13.2169,13.2169,13.1963,13.2032,57761.0
2019-04-18 13:05:00,19.25,19.27,19.24,19.25,226070.0,13.2032,13.2169,13.1963,13.2032,226070.0
2019-04-18 13:10:00,19.26,19.27,19.25,19.26,91292.0,13.21,13.2169,13.2032,13.21,91292.0
2019-04-18 13:15:00,19.27,19.27,19.25,19.25,86759.0,13.2169,13.2169,13.2032,13.2032,86759.0
2019-04-18 13:20:00,19.26,19.32,19.24,19.29,232923.0,13.21,13.2512,13.1963,13.2306,232923.0
2019-04-18 13:25:00,19.29,19.3,19.27,19.3,162391.0,13.2306,13.2375,13.2169,13.2375,162391.0
2019-04-18 13:30:00,19.29,19.32,19.29,19.29,71268.0,13.2306,13.2512,13.2306,13.2306,71268.0
2019-04-18 13:35:00,19.3,19.31,19.28,19.3,142105.0,13.2375,13.2443,13.2238,13.2375,142105.0
2019-04-18 13:40:00,19.3,19.35,19.3,19.34,181683.0,13.2375,13.2718,13.2375,13.2649,181683.0
2019-04-18 13:45:00,19.33,19.34,19.3,19.3,74928.0,13.2581,13.2649,13.2375,13.2375,74928.0
2019-04-18 13:50:00,19.3,19.31,19.25,19.26,181150.0,13.2375,13.2443,13.2032,13.21,181150.0
2019-04-18 13:55:00,19.26,19.27,19.25,19.27,146734.0,13.21,13.2169,13.2032,13.2169,146734.0
2019-04-18 14:00:00,19.26,19.27,19.26,19.27,42268.0,13.21,13.2169,13.21,13.2169,42268.0
2019-04-18 14:05:00,19.26,19.27,19.24,19.26,204636.0,13.21,13.2169,13.1963,13.21,204636.0
2019-04-18 14:10:00,19.27,19.27,19.24,19.24,60263.0,13.2169,13.2169,13.1963,13.1963,60263.0
2019-04-18 14:15:00,19.25,19.3,19.24,19.3,118192.0,13.2032,13.2375,13.1963,13.2375,118192.0
2019-04-18 14:20:00,19.3,19.33,19.29,19.32,95037.0,13.2375,13.2581,13.2306,13.2512,95037.0
2019-04-18 14:25:00,19.32,19.33,19.3,19.32,125119.0,13.2512,13.2581,13.2375,13.2512,125119.0
2019-04-18 14:30:00,19.32,19.34,19.32,19.33,99089.0,13.2512,13.2649,13.2512,13.2581,99089.0
2019-04-18 14:35:00,19.34,19.38,19.33,19.35,175089.0,13.2649,13.2923,13.2581,13.2718,175089.0
2019-04-18 14:40:00,19.35,19.37,19.34,19.37,86063.0,13.2718,13.2855,13.2649,13.2855,86063.0
2019-04-18 14:45:00,19.36,19.37,19.36,19.37,82238.0,13.2786,13.2855,13.2786,13.2855,82238.0
2019-04-18 14:50:00,19.36,19.42,19.36,19.4,322269.0,13.2786,13.3198,13.2786,13.3061,322269.0
2019-04-18 14:55:00,19.4,19.43,19.4,19.42,291286.0,13.3061,13.3266,13.3061,13.3198,291286.0
2019-04-18 15:00:00,19.41,19.42,19.41,19.42,119633.0,13.3129,13.3198,13.3129,13.3198,119633.0
2019-04-18 15:05:00,19.42,19.44,19.41,19.43,277259.0,13.3198,13.3335,13.3129,13.3266,277259.0
2019-04-18 15:10:00,19.43,19.48,19.42,19.45,295441.0,13.3266,13.3609,13.3198,13.3404,295441.0
2019-04-18 15:15:00,19.45,19.46,19.44,19.45,232106.0,13.3404,13.3472,13.3335,13.3404,232106.0
2019-04-18 15:20:00,19.45,19.48,19.45,19.48,152010.0,13.3404,13.3609,13.3404,13.3609,152010.0
2019-04-18 15:25:00,19.48,19.48,19.44,19.45,264948.0,13.3609,13.3609,13.3335,13.3404,264948.0
2019-04-18 15:30:00,19.45,19.47,19.44,19.46,168323.0,13.3404,13.3541,13.3335,13.3472,168323.0
2019-04-18 15:35:00,19.46,19.47,19.37,19.39,376419.0,13.3472,13.3541,13.2855,13.2992,376419.0
2019-04-18 15:40:00,19.39,19.42,19.38,19.42,283975.0,13.2992,13.3198,13.2923,13.3198,283975.0
2019-04-18 15:45:00,19.42,19.42,19.39,19.41,624153.0,13.3198,13.3198,13.2992,13.3129,624153.0
2019-04-18 15:50:00,19.41,19.42,19.38,19.39,823422.0,13.3129,13.3198,13.2923,13.2992,823422.0
2019-04-18 15:55:00,19.39,19.4,19.35,19.4,1148870.0,13.2992,13.3061,13.2718,13.3061,1148870.0
2019-04-22 09:30:00,19.58,19.64,19.52,19.55,429111.0,13.4295,13.4707,13.3884,13.4089,429111.0
2019-04-22 09:35:00,19.55,19.67,19.54,19.65,281649.0,13.4089,13.4913,13.4021,13.4775,281649.0
2019-04-22 09:40:00,19.65,19.69,19.64,19.67,223375.0,13.4775,13.505,13.4707,13.4913,223375.0
2019-04-22 09:45:00,19.67,19.68,19.62,19.62,613682.0,13.4913,13.4981,13.457,13.457,613682.0
2019-04-22 09:50:00,19.62,19.64,19.59,19.6,224186.0,13.457,13.4707,13.4364,13.4432,224186.0
2019-04-22 09:55:00,19.61,19.64,19.59,19.64,345091.0,13.4501,13.4707,13.4364,13.4707,345091.0
2019-04-22 10:00:00,19.64,19.64,19.59,19.59,257036.0,13.4707,13.4707,13.4364,13.4364,257036.0
2019-04-22 10:05:00,19.6,19.68,19.59,19.67,165792.0,13.4432,13.4981,13.4364,13.4913,165792.0
2019-04-22 10:10:00,19.67,19.68,19.65,19.67,260152.0,13.4913,13.4981,13.4775,13.4913,260152.0
2019-04-22 10:15:00,19.67,19.69,19.65,19.68,198044.0,13.4913,13.505,13.4775,13.4981,198044.0
2019-04-22 10:20:00,19.69,19.73,19.68,19.73,241498.0,13.505,13.5324,13.4981,13.5324,241498.0
2019-04-22 10:25:00,19.73,19.75,19.71,19.71,288081.0,13.5324,13.5461,13.5187,13.5187,288081.0
2019-04-22 10:30:00,19.71,19.74,19.69,19.73,529743.0,13.5187,13.5393,13.505,13.5324,529743.0
2019-04-22 10:35:00,19.74,19.76,19.72,19.75,357287.0,13.5393,13.553,13.5255,13.5461,357287.0
2019-04-22 10:40:00,19.75,19.75,19.71,19.73,91125.0,13.5461,13.5461,13.5187,13.5324,91125.0
2019-04-22 10:45:00,19.73,19.76,19.71,19.76,130865.0,13.5324,13.553,13.5187,13.553,130865.0
2019-04-22 10:50:00,19.76,19.77,19.74,19.75,246102.0,13.553,13.5598,13.5393,13.5461,246102.0
2019-04-22 10:55:00,19.75,19.76,19.74,19.76,83261.0,13.5461,13.553,13.5393,13.553,83261.0
2019-04-22 11:00:00,19.76,19.77,19.74,19.76,170716.0,13.553,13.5598,13.5393,13.553,170716.0
2019-04-22 11:05:00,19.77,19.78,19.76,19.77,131867.0,13.5598,13.5667,13.553,13.5598,131867.0
2019-04-22 11:10:00,19.77,19.8,19.76,19.8,347002.0,13.5598,13.5804,13.553,13.5804,347002.0
2019-04-22 11:15:00,19.8,19.81,19.79,19.81,146356.0,13.5804,13.5873,13.5736,13.5873,146356.0
2019-04-22 11:20:00,19.81,19.82,19.8,19.82,164929.0,13.5873,13.5941,13.5804,13.5941,164929.0
2019-04-22 11:25:00,19.82,19.85,19.81,19.84,296519.0,13.5941,13.6147,13.5873,13.6079,296519.0
2019-04-22 11:30:00,19.84,19.88,19.83,19.86,177238.0,13.6079,13.6353,13.601,13.6216,177238.0
2019-04-22 11:35:00,19.87,19.91,19.87,19.91,127232.0,13.6284,13.6559,13.6284,13.6559,127232.0
2019-04-22 11:40:00,19.91,19.92,19.88,19.89,138535.0,13.6559,13.6627,13.6353,13.6421,138535.0
2019-04-22 11:45:00,19.88,19.9,19.87,19.89,176347.0,13.6353,13.649,13.6284,13.6421,176347.0
2019-04-22 11:50:00,19.89,19.94,19.88,19.93,115137.0,13.6421,13.6764,13.6353,13.6696,115137.0
2019-04-22 11:55:00,19.93,19.97,19.92,19.95,252994.0,13.6696,13.697,13.6627,13.6833,252994.0
2019-04-22 12:00:00,19.96,19.96,19.95,19.96,61841.0,13.6902,13.6902,13.6833,13.6902,61841.0
2019-04-22 12:05:00,19.96,20.0,19.95,19.99,124455.0,13.6902,13.7176,13.6833,13.7107,124455.0
2019-04-22 12:10:00,19.99,20.0,19.98,20.0,107937.0,13.7107,13.7176,13.7039,13.7176,107937.0
2019-04-22 12:15:00,20.0,20.03,19.99,20.0,215940.0,13.7176,13.7382,13.7107,13.7176,215940.0
2019-04-22 12:20:00,20.01,20.02,20.0,20.02,125117.0,13.7245,13.7313,13.7176,13.7313,125117.0
2019-04-22 12:25:00,20.02,20.05,20.02,20.04,153162.0,13.7313,13.7519,13.7313,13.745,153162.0
2019-04-22 12:30:00,20.04,20.05,20.02,20.04,193178.0,13.745,13.7519,13.7313,13.745,193178.0
2019-04-22 12:35:00,20.04,20.05,20.02,20.02,145554.0,13.745,13.7519,13.7313,13.7313,145554.0
2019-04-22 12:40:00,20.02,20.03,20.01,20.02,177252.0,13.7313,13.7382,13.7245,13.7313,177252.0
2019-04-22 12:45:00,20.02,20.02,20.01,20.02,67583.0,13.7313,13.7313,13.7245,13.7313,67583.0
2019-04-22 12:50:00,20.02,20.02,19.98,19.98,141235.0,13.7313,13.7313,13.7039,13.7039,141235.0
2019-04-22 12:55:00,19.99,20.0,19.98,20.0,113497.0,13.7107,13.7176,13.7039,13.7176,113497.0
2019-04-22 13:00:00,20.0,20.0,19.97,19.98,99829.0,13.7176,13.7176,13.697,13.7039,99829.0
2019-04-22 13:05:00,19.98,20.0,19.97,19.98,154611.0,13.7039,13.7176,13.697,13.7039,154611.0
2019-04-22 13:10:00,19.97,19.98,19.97,19.98,73199.0,13.697,13.7039,13.697,13.7039,73199.0
2019-04-22 13:15:00,19.97,19.98,19.96,19.98,205956.0,13.697,13.7039,13.6902,13.7039,205956.0
2019-04-22 13:20:00,19.98,19.99,19.97,19.99,124437.0,13.7039,13.7107,13.697,13.7107,124437.0
2019-04-22 13:25:00,19.99,19.99,19.94,19.97,314933.0,13.7107,13.7107,13.6764,13.697,314933.0
2019-04-22 13:30:00,19.97,19.98,19.96,19.97,116934.0,13.697,13.7039,13.6902,13.697,116934.0
2019-04-22 13:35:00,19.98,20.0,19.97,20.0,123461.0,13.7039,13.7176,13.697,13.7176,123461.0
2019-04-22 13:40:00,20.0,20.02,19.99,20.02,101257.0,13.7176,13.7313,13.7107,13.7313,101257.0
2019-04-22 13:45:00,20.02,20.03,20.01,20.03,83710.0,13.7313,13.7382,13.7245,13.7382,83710.0
2019-04-22 13:50:00,20.03,20.05,20.02,20.05,144317.0,13.7382,13.7519,13.7313,13.7519,144317.0
2019-04-22 13:55:00,20.05,20.06,20.04,20.06,70004.0,13.7519,13.7587,13.745,13.7587,70004.0
2019-04-22 14:00:00,20.06,20.08,20.05,20.08,145704.0,13.7587,13.7725,13.7519,13.7725,145704.0
2019-04-22 14:05:00,20.08,20.1,20.07,20.09,101309.0,13.7725,13.7862,13.7656,13.7793,101309.0
2019-04-22 14:10:00,20.09,20.09,20.05,20.05,232316.0,13.7793,13.7793,13.7519,13.7519,232316.0
2019-04-22 14:15:00,20.05,20.06,20.02,20.02,254232.0,13.7519,13.7587,13.7313,13.7313,254232.0
2019-04-22 14:20:00,20.03,20.03,20.01,20.03,93238.0,13.7382,13.7382,13.7245,13.7382,93238.0
2019-04-22 14:25:00,20.03,20.03,19.99,20.0,205521.0,13.7382,13.7382,13.7107,13.7176,205521.0
2019-04-22 14:30:00,20.0,20.01,19.99,20.0,118559.0,13.7176,13.7245,13.7107,13.7176,118559.0
2019-04-22 14:35:00,20.0,20.0,19.96,19.96,159388.0,13.7176,13.7176,13.6902,13.6902,159388.0
2019-04-22 14:40:00,19.96,19.97,19.96,19.97,67039.0,13.6902,13.697,13.6902,13.697,67039.0
2019-04-22 14:45:00,19.97,19.97,19.96,19.96,62505.0,13.697,13.697,13.6902,13.6902,62505.0
2019-04-22 14:50:00,19.97,19.97,19.96,19.96,83426.0,13.697,13.697,13.6902,13.6902,83426.0
2019-04-22 14:55:00,19.96,19.98,19.96,19.98,147411.0,13.6902,13.7039,13.6902,13.7039,147411.0
2019-04-22 15:00:00,19.98,19.98,19.94,19.94,307601.0,13.7039,13.7039,13.6764,13.6764,307601.0
2019-04-22 15:05:00,19.95,19.95,19.88,19.92,690653.0,13.6833,13.6833,13.6353,13.6627,690653.0
2019-04-22 15:10:00,19.92,19.92,19.9,19.92,78887.0,13.6627,13.6627,13.649,13.6627,78887.0
2019-04-22 15:15:00,19.92,19.94,19.91,19.94,117711.0,13.6627,13.6764,13.6559,13.6764,117711.0
2019-04-22 15:20:00,19.94,19.96,19.93,19.96,107445.0,13.6764,13.6902,13.6696,13.6902,107445.0
2019-04-22 15:25:00,19.96,19.97,19.95,19.97,134576.0,13.6902,13.697,13.6833,13.697,134576.0
2019-04-22 15:30:00,19.97,20.01,19.97,20.01,247248.0,13.697,13.7245,13.697,13.7245,247248.0
2019-04-22 15:35:00,20.01,20.04,20.0,20.02,336937.0,13.7245,13.745,13.7176,13.7313,336937.0
2019-04-22 15:40:00,20.02,20.02,19.99,20.02,289899.0,13.7313,13.7313,13.7107,13.7313,289899.0
2019-04-22 15:45:00,20.02,20.05,20.01,20.04,356720.0,13.7313,13.7519,13.7245,13.745,356720.0
2019-04-22 15:50:00,20.04,20.05,20.02,20.04,572299.0,13.745,13.7519,13.7313,13.745,572299.0
2019-04-22 15:55:00,20.04,20.04,19.99,20.02,1118209.0,13.745,13.745,13.7107,13.7313,1118209.0
2019-04-23 09:30:00,20.05,20.08,19.98,20.01,491186.0,13.7519,13.7725,13.7039,13.7245,491186.0
2019-04-23 09:35:00,20.01,20.03,19.97,19.99,364269.0,13.7245,13.7382,13.697,13.7107,364269.0
2019-04-23 09:40:00,20.0,20.0,19.95,19.95,225755.0,13.7176,13.7176,13.6833,13.6833,225755.0
2019-04-23 09:45:00,19.95,19.96,19.89,19.91,270470.0,13.6833,13.6902,13.6421,13.6559,270470.0
2019-04-23 09:50:00,19.9,19.94,19.89,19.93,140244.0,13.649,13.6764,13.6421,13.6696,140244.0
2019-04-23 09:55:00,19.94,19.94,19.86,19.86,224034.0,13.6764,13.6764,13.6216,13.6216,224034.0
2019-04-23 10:00:00,19.87,19.89,19.85,19.86,131827.0,13.6284,13.6421,13.6147,13.6216,131827.0
2019-04-23 10:05:00,19.87,19.87,19.84,19.84,139376.0,13.6284,13.6284,13.6079,13.6079,139376.0
2019-04-23 10:10:00,19.85,19.9,19.84,19.89,176324.0,13.6147,13.649,13.6079,13.6421,176324.0
2019-04-23 10:15:00,19.88,19.9,19.87,19.89,174998.0,13.6353,13.649,13.6284,13.6421,174998.0
2019-04-23 10:20:00,19.89,19.92,19.88,19.92,156262.0,13.6421,13.6627,13.6353,13.6627,156262.0
2019-04-23 10:25:00,19.92,19.93,19.89,19.89,296418.0,13.6627,13.6696,13.6421,13.6421,296418.0
2019-04-23 10:30:00,19.89,19.95,19.89,19.94,201954.0,13.6421,13.6833,13.6421,13.6764,201954.0
2019-04-23 10:35:00,19.93,19.95,19.91,19.93,212183.0,13.6696,13.6833,13.6559,13.6696,212183.0
2019-04-23 10:40:00,19.92,19.96,19.91,19.94,217652.0,13.6627,13.6902,13.6559,13.6764,217652.0
2019-04-23 10:45:00,19.93,19.94,19.91,19.92,73392.0,13.6696,13.6764,13.6559,13.6627,73392.0
2019-04-23 10:50:00,19.92,19.93,19.9,19.92,133718.0,13.6627,13.6696,13.649,13.6627,133718.0
2019-04-23 10:55:00,19.92,19.95,19.91,19.95,237903.0,13.6627,13.6833,13.6559,13.6833,237903.0
2019-04-23 11:00:00,19.95,19.97,19.93,19.94,148091.0,13.6833,13.697,13.6696,13.6764,148091.0
2019-04-23 11:05:00,19.94,19.94,19.92,19.92,65718.0,13.6764,13.6764,13.6627,13.6627,65718.0
2019-04-23 11:10:00,19.93,19.99,19.92,19.98,176275.0,13.6696,13.7107,13.6627,13.7039,176275.0
2019-04-23 11:15:00,19.99,20.0,19.95,19.96,169971.0,13.7107,13.7176,13.6833,13.6902,169971.0
2019-04-23 11:20:00,19.96,19.96,19.93,19.94,86241.0,13.6902,13.6902,13.6696,13.6764,86241.0
2019-04-23 11:25:00,19.94,19.95,19.92,19.94,129477.0,13.6764,13.6833,13.6627,13.6764,129477.0
2019-04-23 11:30:00,19.93,19.94,19.91,19.92,112193.0,13.6696,13.6764,13.6559,13.6627,112193.0
2019-04-23 11:35:00,19.93,19.93,19.91,19.91,72357.0,13.6696,13.6696,13.6559,13.6559,72357.0
2019-04-23 11:40:00,19.91,19.94,19.9,19.94,160845.0,13.6559,13.6764,13.649,13.6764,160845.0
2019-04-23 11:45:00,19.94,19.97,19.93,19.96,93153.0,13.6764,13.697,13.6696,13.6902,93153.0
2019-04-23 11:50:00,19.96,20.0,19.95,19.98,195872.0,13.6902,13.7176,13.6833,13.7039,195872.0
2019-04-23 11:55:00,19.98,19.99,19.97,19.98,110231.0,13.7039,13.7107,13.697,13.7039,110231.0
2019-04-23 12:00:00,19.98,19.98,19.94,19.96,113964.0,13.7039,13.7039,13.6764,13.6902,113964.0
2019-04-23 12:05:00,19.96,19.98,19.95,19.96,159810.0,13.6902,13.7039,13.6833,13.6902,159810.0
2019-04-23 12:10:00,19.96,19.98,19.95,19.97,126717.0,13.6902,13.7039,13.6833,13.697,126717.0
2019-04-23 12:15:00,19.96,19.98,19.95,19.96,103667.0,13.6902,13.7039,13.6833,13.6902,103667.0
2019-04-23 12:20:00,19.95,19.96,19.94,19.95,52630.0,13.6833,13.6902,13.6764,13.6833,52630.0
2019-04-23 12:25:00,19.95,19.95,19.92,19.94,74995.0,13.6833,13.6833,13.6627,13.6764,74995.0
2019-04-23 12:30:00,19.94,19.95,19.91,19.92,215375.0,13.6764,13.6833,13.6559,13.6627,215375.0
2019-04-23 12:35:00,19.93,19.94,19.91,19.94,273344.0,13.6696,13.6764,13.6559,13.6764,273344.0
2019-04-23 12:40:00,19.94,19.95,19.93,19.95,46802.0,13.6764,13.6833,13.6696,13.6833,46802.0
2019-04-23 12:45:00,19.95,19.97,19.94,19.94,141767.0,13.6833,13.697,13.6764,13.6764,141767.0
2019-04-23 12:50:00,19.95,19.97,19.93,19.95,268367.0,13.6833,13.697,13.6696,13.6833,268367.0
2019-04-23 12:55:00,19.95,20.01,19.93,20.01,281210.0,13.6833,13.7245,13.6696,13.7245,281210.0
2019-04-23 13:00:00,20.01,20.01,19.96,19.97,112171.0,13.7245,13.7245,13.6902,13.697,112171.0
2019-04-23 13:05:00,19.97,19.98,19.96,19.97,87412.0,13.697,13.7039,13.6902,13.697,87412.0
2019-04-23 13:10:00,19.98,19.98,19.97,19.97,18166.0,13.7039,13.7039,13.697,13.697,18166.0
2019-04-23 13:15:00,19.98,19.98,19.97,19.98,44077.0,13.7039,13.7039,13.697,13.7039,44077.0
2019-04-23 13:20:00,19.98,20.0,19.96,19.96,112125.0,13.7039,13.7176,13.6902,13.6902,112125.0
2019-04-23 13:25:00,19.96,19.97,19.95,19.95,43624.0,13.6902,13.697,13.6833,13.6833,43624.0
2019-04-23 13:30:00,19.96,19.99,19.95,19.97,118909.0,13.6902,13.7107,13.6833,13.697,118909.0
2019-04-23 13:35:00,19.97,20.0,19.97,20.0,49433.0,13.697,13.7176,13.697,13.7176,49433.0
2019-04-23 13:40:00,20.0,20.0,19.98,19.98,51257.0,13.7176,13.7176,13.7039,13.7039,51257.0
2019-04-23 13:45:00,19.98,19.99,19.97,19.98,52521.0,13.7039,13.7107,13.697,13.7039,52521.0
2019-04-23 13:50:00,19.98,19.98,19.97,19.97,27217.0,13.7039,13.7039,13.697,13.697,27217.0
2019-04-23 13:55:00,19.98,19.98,19.97,19.98,142406.0,13.7039,13.7039,13.697,13.7039,142406.0
2019-04-23 14:00:00,19.97,19.99,19.97,19.98,114157.0,13.697,13.7107,13.697,13.7039,114157.0
2019-04-23 14:05:00,19.99,20.0,19.98,20.0,74855.0,13.7107,13.7176,13.7039,13.7176,74855.0
2019-04-23 14:10:00,19.99,20.03,19.99,20.03,90875.0,13.7107,13.7382,13.7107,13.7382,90875.0
2019-04-23 14:15:00,20.03,20.05,20.01,20.04,225674.0,13.7382,13.7519,13.7245,13.745,225674.0
2019-04-23 14:20:00,20.04,20.06,20.03,20.05,123450.0,13.745,13.7587,13.7382,13.7519,123450.0
2019-04-23 14:25:00,20.04,20.07,20.03,20.05,110048.0,13.745,13.7656,13.7382,13.7519,110048.0
2019-04-23 14:30:00,20.05,20.06,20.04,20.05,92123.0,13.7519,13.7587,13.745,13.7519,92123.0
2019-04-23 14:35:00,20.05,20.05,20.03,20.04,85695.0,13.7519,13.7519,13.7382,13.745,85695.0
2019-04-23 14:40:00,20.04,20.04,20.03,20.04,28024.0,13.745,13.745,13.7382,13.745,28024.0
2019-04-23 14:45:00,20.03,20.06,20.03,20.05,120294.0,13.7382,13.7587,13.7382,13.7519,120294.0
2019-04-23 14:50:00,20.06,20.06,20.05,20.05,36352.0,13.7587,13.7587,13.7519,13.7519,36352.0
2019-04-23 14:55:00,20.06,20.09,20.06,20.09,198418.0,13.7587,13.7793,13.7587,13.7793,198418.0
2019-04-23 15:00:00,20.09,20.09,20.03,20.05,282595.0,13.7793,13.7793,13.7382,13.7519,282595.0
2019-04-23 15:05:00,20.05,20.07,20.03,20.05,172587.0,13.7519,13.7656,13.7382,13.7519,172587.0
2019-04-23 15:10:00,20.05,20.06,20.04,20.05,117817.0,13.7519,13.7587,13.745,13.7519,117817.0
2019-04-23 15:15:00,20.05,20.05,20.03,20.04,109706.0,13.7519,13.7519,13.7382,13.745,109706.0
2019-04-23 15:20:00,20.03,20.05,20.03,20.05,137605.0,13.7382,13.7519,13.7382,13.7519,137605.0
2019-04-23 15:25:00,20.05,20.05,20.04,20.05,49192.0,13.7519,13.7519,13.745,13.7519,49192.0
2019-04-23 15:30:00,20.05,20.06,20.04,20.06,144449.0,13.7519,13.7587,13.745,13.7587,144449.0
2019-04-23 15:35:00,20.05,20.06,20.04,20.06,226112.0,13.7519,13.7587,13.745,13.7587,226112.0
2019-04-23 15:40:00,20.05,20.07,20.05,20.07,151048.0,13.7519,13.7656,13.7519,13.7656,151048.0
2019-04-23 15:45:00,20.07,20.09,20.06,20.09,202894.0,13.7656,13.7793,13.7587,13.7793,202894.0
2019-04-23 15:50:00,20.08,20.1,20.07,20.07,516899.0,13.7725,13.7862,13.7656,13.7656,516899.0
2019-04-23 15:55:00,20.08,20.09,20.06,20.08,909997.0,13.7725,13.7793,13.7587,13.7725,909997.0
2019-04-24 09:30:00,20.02,20.04,19.95,19.98,238756.0,13.7313,13.745,13.6833,13.7039,238756.0
2019-04-24 09:35:00,19.98,20.05,19.95,20.03,333784.0,13.7039,13.7519,13.6833,13.7382,333784.0
2019-04-24 09:40:00,20.03,20.06,20.02,20.03,257307.0,13.7382,13.7587,13.7313,13.7382,257307.0
2019-04-24 09:45:00,20.03,20.07,20.02,20.05,314913.0,13.7382,13.7656,13.7313,13.7519,314913.0
2019-04-24 09:50:00,20.05,20.06,20.01,20.04,214342.0,13.7519,13.7587,13.7245,13.745,214342.0
2019-04-24 09:55:00,20.04,20.05,20.0,20.01,142528.0,13.745,13.7519,13.7176,13.7245,142528.0
2019-04-24 10:00:00,20.01,20.02,19.98,20.0,211849.0,13.7245,13.7313,13.7039,13.7176,211849.0
2019-04-24 10:05:00,20.0,20.0,19.96,19.97,184865.0,13.7176,13.7176,13.6902,13.697,184865.0
2019-04-24 10:10:00,19.98,19.99,19.95,19.96,178064.0,13.7039,13.7107,13.6833,13.6902,178064.0
2019-04-24 10:15:00,19.95,20.0,19.95,19.99,137763.0,13.6833,13.7176,13.6833,13.7107,137763.0
2019-04-24 10:20:00,19.98,20.01,19.98,20.0,89364.0,13.7039,13.7245,13.7039,13.7176,89364.0
2019-04-24 10:25:00,20.0,20.05,19.99,20.05,243624.0,13.7176,13.7519,13.7107,13.7519,243624.0
2019-04-24 10:30:00,20.05,20.05,20.03,20.05,170706.0,13.7519,13.7519,13.7382,13.7519,170706.0
2019-04-24 10:35:00,20.04,20.09,20.04,20.09,164075.0,13.745,13.7793,13.745,13.7793,164075.0
2019-04-24 10:40:00,20.09,20.09,20.03,20.04,217832.0,13.7793,13.7793,13.7382,13.745,217832.0
2019-04-24 10:45:00,20.03,20.05,20.01,20.04,94613.0,13.7382,13.7519,13.7245,13.745,94613.0
2019-04-24 10:50:00,20.05,20.05,20.03,20.05,110150.0,13.7519,13.7519,13.7382,13.7519,110150.0
2019-04-24 10:55:00,20.05,20.07,20.04,20.07,136033.0,13.7519,13.7656,13.745,13.7656,136033.0
2019-04-24 11:00:00,20.07,20.08,20.06,20.07,78616.0,13.7656,13.7725,13.7587,13.7656,78616.0
2019-04-24 11:05:00,20.07,20.08,20.05,20.06,176451.0,13.7656,13.7725,13.7519,13.7587,176451.0
2019-04-24 11:10:00,20.06,20.08,20.05,20.07,154319.0,13.7587,13.7725,13.7519,13.7656,154319.0
2019-04-24 11:15:00,20.07,20.08,20.04,20.06,204963.0,13.7656,13.7725,13.745,13.7587,204963.0
2019-04-24 11:20:00,20.06,20.07,20.05,20.07,61883.0,13.7587,13.7656,13.7519,13.7656,61883.0
2019-04-24 11:25:00,20.07,20.08,20.06,20.07,60773.0,13.7656,13.7725,13.7587,13.7656,60773.0
2019-04-24 11:30:00,20.08,20.09,20.08,20.09,67317.0,13.7725,13.7793,13.7725,13.7793,67317.0
2019-04-24 11:35:00,20.09,20.09,20.06,20.07,327948.0,13.7793,13.7793,13.7587,13.7656,327948.0
2019-04-24 11:40:00,20.07,20.07,20.06,20.07,49077.0,13.7656,13.7656,13.7587,13.7656,49077.0
2019-04-24 11:45:00,20.07,20.07,20.04,20.04,45536.0,13.7656,13.7656,13.745,13.745,45536.0
2019-04-24 11:50:00,20.04,20.06,20.02,20.03,131819.0,13.745,13.7587,13.7313,13.7382,131819.0
2019-04-24 11:55:00,20.03,20.05,20.02,20.05,120874.0,13.7382,13.7519,13.7313,13.7519,120874.0
2019-04-24 12:00:00,20.04,20.05,20.02,20.04,154555.0,13.745,13.7519,13.7313,13.745,154555.0
2019-04-24 12:05:00,20.03,20.04,20.0,20.02,123695.0,13.7382,13.745,13.7176,13.7313,123695.0
2019-04-24 12:10:00,20.02,20.03,20.0,20.03,192078.0,13.7313,13.7382,13.7176,13.7382,192078.0
2019-04-24 12:15:00,20.03,20.05,20.02,20.04,256200.0,13.7382,13.7519,13.7313,13.745,256200.0
2019-04-24 12:20:00,20.05,20.05,20.02,20.03,96795.0,13.7519,13.7519,13.7313,13.7382,96795.0
2019-04-24 12:25:00,20.04,20.04,20.01,20.02,59415.0,13.745,13.745,13.7245,13.7313,59415.0
2019-04-24 12:30:00,20.02,20.03,20.01,20.01,78418.0,13.7313,13.7382,13.7245,13.7245,78418.0
2019-04-24 12:35:00,20.02,20.02,19.99,20.0,79715.0,13.7313,13.7313,13.7107,13.7176,79715.0
2019-04-24 12:40:00,19.99,20.02,19.99,20.02,55940.0,13.7107,13.7313,13.7107,13.7313,55940.0
2019-04-24 12:45:00,20.01,20.02,20.01,20.01,36507.0,13.7245,13.7313,13.7245,13.7245,36507.0
2019-04-24 12:50:00,20.02,20.03,20.0,20.02,86594.0,13.7313,13.7382,13.7176,13.7313,86594.0
2019-04-24 12:55:00,20.03,20.03,20.02,20.03,36524.0,13.7382,13.7382,13.7313,13.7382,36524.0
2019-04-24 13:00:00,20.02,20.03,20.0,20.0,46213.0,13.7313,13.7382,13.7176,13.7176,46213.0
2019-04-24 13:05:00,20.01,20.01,20.0,20.01,23840.0,13.7245,13.7245,13.7176,13.7245,23840.0
2019-04-24 13:10:00,20.01,20.01,19.99,20.0,61755.0,13.7245,13.7245,13.7107,13.7176,61755.0
2019-04-24 13:15:00,20.0,20.0,19.99,20.0,86813.0,13.7176,13.7176,13.7107,13.7176,86813.0
2019-04-24 13:20:00,20.0,20.01,19.96,19.99,281025.0,13.7176,13.7245,13.6902,13.7107,281025.0
2019-04-24 13:25:00,20.0,20.01,19.98,20.01,100367.0,13.7176,13.7245,13.7039,13.7245,100367.0
2019-04-24 13:30:00,20.01,20.02,20.0,20.02,61389.0,13.7245,13.7313,13.7176,13.7313,61389.0
2019-04-24 13:35:00,20.02,20.02,20.01,20.01,34026.0,13.7313,13.7313,13.7245,13.7245,34026.0
2019-04-24 13:40:00,20.02,20.02,20.01,20.02,57468.0,13.7313,13.7313,13.7245,13.7313,57468.0
2019-04-24 13:45:00,20.02,20.02,20.01,20.02,38550.0,13.7313,13.7313,13.7245,13.7313,38550.0
2019-04-24 13:50:00,20.02,20.02,20.01,20.01,43366.0,13.7313,13.7313,13.7245,13.7245,43366.0
2019-04-24 13:55:00,20.02,20.02,20.01,20.02,39062.0,13.7313,13.7313,13.7245,13.7313,39062.0
2019-04-24 14:00:00,20.02,20.02,20.01,20.02,40224.0,13.7313,13.7313,13.7245,13.7313,40224.0
2019-04-24 14:05:00,20.02,20.03,20.01,20.03,85159.0,13.7313,13.7382,13.7245,13.7382,85159.0
2019-04-24 14:10:00,20.03,20.05,20.02,20.05,83829.0,13.7382,13.7519,13.7313,13.7519,83829.0
2019-04-24 14:15:00,20.05,20.05,20.04,20.05,46605.0,13.7519,13.7519,13.745,13.7519,46605.0
2019-04-24 14:20:00,20.05,20.06,20.05,20.06,82464.0,13.7519,13.7587,13.7519,13.7587,82464.0
2019-04-24 14:25:00,20.05,20.06,20.03,20.03,208380.0,13.7519,13.7587,13.7382,13.7382,208380.0
2019-04-24 14:30:00,20.02,20.04,20.02,20.02,105174.0,13.7313,13.745,13.7313,13.7313,105174.0
2019-04-24 14:35:00,20.02,20.04,20.02,20.04,74390.0,13.7313,13.745,13.7313,13.745,74390.0
2019-04-24 14:40:00,20.04,20.05,20.03,20.04,80465.0,13.745,13.7519,13.7382,13.745,80465.0
2019-04-24 14:45:00,20.04,20.05,20.03,20.04,82916.0,13.745,13.7519,13.7382,13.745,82916.0
2019-04-24 14:50:00,20.05,20.08,20.04,20.08,256887.0,13.7519,13.7725,13.745,13.7725,256887.0
2019-04-24 14:55:00,20.08,20.1,20.07,20.1,149740.0,13.7725,13.7862,13.7656,13.7862,149740.0
2019-04-24 15:00:00,20.1,20.11,20.09,20.1,198401.0,13.7862,13.793,13.7793,13.7862,198401.0
2019-04-24 15:05:00,20.1,20.12,20.09,20.11,229048.0,13.7862,13.7999,13.7793,13.793,229048.0
2019-04-24 15:10:00,20.11,20.11,20.1,20.11,45058.0,13.793,13.793,13.7862,13.793,45058.0
2019-04-24 15:15:00,20.11,20.11,20.09,20.1,62371.0,13.793,13.793,13.7793,13.7862,62371.0
2019-04-24 15:20:00,20.1,20.1,20.09,20.1,57188.0,13.7862,13.7862,13.7793,13.7862,57188.0
2019-04-24 15:25:00,20.1,20.1,20.08,20.09,93551.0,13.7862,13.7862,13.7725,13.7793,93551.0
2019-04-24 15:30:00,20.09,20.1,20.08,20.1,79615.0,13.7793,13.7862,13.7725,13.7862,79615.0
2019-04-24 15:35:00,20.1,20.1,20.07,20.07,101483.0,13.7862,13.7862,13.7656,13.7656,101483.0
2019-04-24 15:40:00,20.08,20.1,20.07,20.1,182073.0,13.7725,13.7862,13.7656,13.7862,182073.0
2019-04-24 15:45:00,20.1,20.11,20.09,20.11,223340.0,13.7862,13.793,13.7793,13.793,223340.0
2019-04-24 15:50:00,20.11,20.11,20.07,20.1,301798.0,13.793,13.793,13.7656,13.7862,301798.0
2019-04-24 15:55:00,20.09,20.1,20.07,20.07,684954.0,13.7793,13.7862,13.7656,13.7656,684954.0
2019-04-25 09:30:00,20.04,20.09,19.98,20.09,439119.0,13.745,13.7793,13.7039,13.7793,439119.0
2019-04-25 09:35:00,20.08,20.09,20.05,20.07,153741.0,13.7725,13.7793,13.7519,13.7656,153741.0
2019-04-25 09:40:00,20.06,20.07,20.0,20.02,133356.0,13.7587,13.7656,13.7176,13.7313,133356.0
2019-04-25 09:45:00,20.01,20.03,20.01,20.02,64793.0,13.7245,13.7382,13.7245,13.7313,64793.0
2019-04-25 09:50:00,20.03,20.04,20.01,20.03,199368.0,13.7382,13.745,13.7245,13.7382,199368.0
2019-04-25 09:55:00,20.03,20.04,20.01,20.03,167301.0,13.7382,13.745,13.7245,13.7382,167301.0
2019-04-25 10:00:00,20.02,20.05,20.01,20.05,138487.0,13.7313,13.7519,13.7245,13.7519,138487.0
2019-04-25 10:05:00,20.05,20.08,20.04,20.06,199519.0,13.7519,13.7725,13.745,13.7587,199519.0
2019-04-25 10:10:00,20.06,20.07,20.02,20.03,88146.0,13.7587,13.7656,13.7313,13.7382,88146.0
2019-04-25 10:15:00,20.03,20.05,20.02,20.03,139731.0,13.7382,13.7519,13.7313,13.7382,139731.0
2019-04-25 10:20:00,20.03,20.05,20.02,20.03,202491.0,13.7382,13.7519,13.7313,13.7382,202491.0
2019-04-25 10:25:00,20.04,20.05,20.02,20.03,205186.0,13.745,13.7519,13.7313,13.7382,205186.0
2019-04-25 10:30:00,20.02,20.03,19.98,19.98,198534.0,13.7313,13.7382,13.7039,13.7039,198534.0
2019-04-25 10:35:00,19.98,20.07,19.98,20.05,363634.0,13.7039,13.7656,13.7039,13.7519,363634.0
2019-04-25 10:40:00,20.06,20.07,20.03,20.07,129329.0,13.7587,13.7656,13.7382,13.7656,129329.0
2019-04-25 10:45:00,20.07,20.11,20.06,20.11,243480.0,13.7656,13.793,13.7587,13.793,243480.0
2019-04-25 10:50:00,20.11,20.11,20.09,20.1,67362.0,13.793,13.793,13.7793,13.7862,67362.0
2019-04-25 10:55:00,20.1,20.11,20.09,20.11,55924.0,13.7862,13.793,13.7793,13.793,55924.0
2019-04-25 11:00:00,20.11,20.16,20.1,20.14,228615.0,13.793,13.8273,13.7862,13.8136,228615.0
2019-04-25 11:05:00,20.14,20.19,20.14,20.19,136066.0,13.8136,13.8479,13.8136,13.8479,136066.0
2019-04-25 11:10:00,20.18,20.22,20.18,20.2,223598.0,13.8411,13.8685,13.8411,13.8548,223598.0
2019-04-25 11:15:00,20.19,20.2,20.16,20.19,208755.0,13.8479,13.8548,13.8273,13.8479,208755.0
2019-04-25 11:20:00,20.18,20.2,20.17,20.2,125607.0,13.8411,13.8548,13.8342,13.8548,125607.0
2019-04-25 11:25:00,20.2,20.21,20.19,20.2,197151.0,13.8548,13.8616,13.8479,13.8548,197151.0
2019-04-25 11:30:00,20.2,20.22,20.19,20.21,200779.0,13.8548,13.8685,13.8479,13.8616,200779.0
2019-04-25 11:35:00,20.21,20.22,20.18,20.18,89405.0,13.8616,13.8685,13.8411,13.8411,89405.0
2019-04-25 11:40:00,20.18,20.21,20.18,20.19,127071.0,13.8411,13.8616,13.8411,13.8479,127071.0
2019-04-25 11:45:00,20.19,20.21,20.18,20.21,67515.0,13.8479,13.8616,13.8411,13.8616,67515.0
2019-04-25 11:50:00,20.2,20.21,20.19,20.2,60285.0,13.8548,13.8616,13.8479,13.8548,60285.0
2019-04-25 11:55:00,20.2,20.21,20.19,20.21,81255.0,13.8548,13.8616,13.8479,13.8616,81255.0
2019-04-25 12:00:00,20.21,20.22,20.2,20.21,65253.0,13.8616,13.8685,13.8548,13.8616,65253.0
2019-04-25 12:05:00,20.21,20.22,20.21,20.21,62989.0,13.8616,13.8685,13.8616,13.8616,62989.0
2019-04-25 12:10:00,20.22,20.24,20.21,20.23,205052.0,13.8685,13.8822,13.8616,13.8753,205052.0
2019-04-25 12:15:00,20.23,20.23,20.21,20.21,65422.0,13.8753,13.8753,13.8616,13.8616,65422.0
2019-04-25 12:20:00,20.21,20.22,20.2,20.2,81822.0,13.8616,13.8685,13.8548,13.8548,81822.0
2019-04-25 12:25:00,20.21,20.21,20.17,20.17,59909.0,13.8616,13.8616,13.8342,13.8342,59909.0
2019-04-25 12:30:00,20.18,20.19,20.17,20.19,55756.0,13.8411,13.8479,13.8342,13.8479,55756.0
2019-04-25 12:35:00,20.19,20.19,20.18,20.18,29178.0,13.8479,13.8479,13.8411,13.8411,29178.0
2019-04-25 12:40:00,20.19,20.19,20.18,20.19,59154.0,13.8479,13.8479,13.8411,13.8479,59154.0
2019-04-25 12:45:00,20.18,20.2,20.18,20.19,108080.0,13.8411,13.8548,13.8411,13.8479,108080.0
2019-04-25 12:50:00,20.19,20.2,20.18,20.2,60629.0,13.8479,13.8548,13.8411,13.8548,60629.0
2019-04-25 12:55:00,20.2,20.2,20.18,20.2,70467.0,13.8548,13.8548,13.8411,13.8548,70467.0
2019-04-25 13:00:00,20.2,20.2,20.18,20.19,85459.0,13.8548,13.8548,13.8411,13.8479,85459.0
2019-04-25 13:05:00,20.2,20.2,20.17,20.19,110336.0,13.8548,13.8548,13.8342,13.8479,110336.0
2019-04-25 13:10:00,20.19,20.19,20.18,20.18,48497.0,13.8479,13.8479,13.8411,13.8411,48497.0
2019-04-25 13:15:00,20.19,20.19,20.16,20.18,169187.0,13.8479,13.8479,13.8273,13.8411,169187.0
2019-04-25 13:20:00,20.17,20.18,20.16,20.16,55326.0,13.8342,13.8411,13.8273,13.8273,55326.0
2019-04-25 13:25:00,20.17,20.17,20.13,20.14,295576.0,13.8342,13.8342,13.8068,13.8136,295576.0
2019-04-25 13:30:00,20.14,20.15,20.13,20.14,49831.0,13.8136,13.8205,13.8068,13.8136,49831.0
2019-04-25 13:35:00,20.14,20.15,20.12,20.12,79793.0,13.8136,13.8205,13.7999,13.7999,79793.0
2019-04-25 13:40:00,20.13,20.13,20.11,20.13,147132.0,13.8068,13.8068,13.793,13.8068,147132.0
2019-04-25 13:45:00,20.13,20.13,20.11,20.11,137575.0,13.8068,13.8068,13.793,13.793,137575.0
2019-04-25 13:50:00,20.12,20.12,20.1,20.11,50944.0,13.7999,13.7999,13.7862,13.793,50944.0
2019-04-25 13:55:00,20.11,20.11,20.08,20.1,113749.0,13.793,13.793,13.7725,13.7862,113749.0
2019-04-25 14:00:00,20.1,20.1,20.09,20.1,36361.0,13.7862,13.7862,13.7793,13.7862,36361.0
2019-04-25 14:05:00,20.09,20.1,20.07,20.09,159720.0,13.7793,13.7862,13.7656,13.7793,159720.0
2019-04-25 14:10:00,20.09,20.09,20.08,20.09,61132.0,13.7793,13.7793,13.7725,13.7793,61132.0
2019-04-25 14:15:00,20.08,20.09,20.07,20.07,57214.0,13.7725,13.7793,13.7656,13.7656,57214.0
2019-04-25 14:20:00,20.07,20.08,20.01,20.03,266961.0,13.7656,13.7725,13.7245,13.7382,266961.0
2019-04-25 14:25:00,20.02,20.03,20.01,20.02,66951.0,13.7313,13.7382,13.7245,13.7313,66951.0
2019-04-25 14:30:00,20.01,20.02,20.01,20.02,57948.0,13.7245,13.7313,13.7245,13.7313,57948.0
2019-04-25 14:35:00,20.02,20.03,20.0,20.03,139939.0,13.7313,13.7382,13.7176,13.7382,139939.0
2019-04-25 14:40:00,20.02,20.03,20.01,20.02,85805.0,13.7313,13.7382,13.7245,13.7313,85805.0
2019-04-25 14:45:00,20.02,20.03,20.01,20.02,49553.0,13.7313,13.7382,13.7245,13.7313,49553.0
2019-04-25 14:50:00,20.02,20.03,20.01,20.02,94962.0,13.7313,13.7382,13.7245,13.7313,94962.0
2019-04-25 14:55:00,20.03,20.03,20.01,20.01,48912.0,13.7382,13.7382,13.7245,13.7245,48912.0
2019-04-25 15:00:00,20.01,20.02,20.01,20.02,55439.0,13.7245,13.7313,13.7245,13.7313,55439.0
2019-04-25 15:05:00,20.02,20.02,20.01,20.01,51666.0,13.7313,13.7313,13.7245,13.7245,51666.0
2019-04-25 15:10:00,20.02,20.02,20.0,20.01,138928.0,13.7313,13.7313,13.7176,13.7245,138928.0
2019-04-25 15:15:00,20.01,20.02,20.0,20.02,139799.0,13.7245,13.7313,13.7176,13.7313,139799.0
2019-04-25 15:20:00,20.02,20.04,20.01,20.04,183789.0,13.7313,13.745,13.7245,13.745,183789.0
2019-04-25 15:25:00,20.04,20.07,20.03,20.07,115302.0,13.745,13.7656,13.7382,13.7656,115302.0
2019-04-25 15:30:00,20.07,20.09,20.06,20.07,259960.0,13.7656,13.7793,13.7587,13.7656,259960.0
2019-04-25 15:35:00,20.07,20.08,20.06,20.07,134067.0,13.7656,13.7725,13.7587,13.7656,134067.0
2019-04-25 15:40:00,20.08,20.09,20.07,20.09,177455.0,13.7725,13.7793,13.7656,13.7793,177455.0
2019-04-25 15:45:00,20.09,20.09,20.03,20.04,419226.0,13.7793,13.7793,13.7382,13.745,419226.0
2019-04-25 15:50:00,20.03,20.04,20.01,20.02,356864.0,13.7382,13.745,13.7245,13.7313,356864.0
2019-04-25 15:55:00,20.01,20.02,19.97,19.98,847963.0,13.7245,13.7313,13.697,13.7039,847963.0
2019-04-26 09:30:00,19.96,20.0,19.94,19.97,271466.0,13.6902,13.7176,13.6764,13.697,271466.0
2019-04-26 09:35:00,19.96,19.98,19.9,19.91,100311.0,13.6902,13.7039,13.649,13.6559,100311.0
2019-04-26 09:40:00,19.9,19.94,19.9,19.92,126993.0,13.649,13.6764,13.649,13.6627,126993.0
2019-04-26 09:45:00,19.92,19.95,19.91,19.95,128890.0,13.6627,13.6833,13.6559,13.6833,128890.0
2019-04-26 09:50:00,19.95,20.0,19.94,19.97,140967.0,13.6833,13.7176,13.6764,13.697,140967.0
2019-04-26 09:55:00,19.97,19.98,19.95,19.97,87375.0,13.697,13.7039,13.6833,13.697,87375.0
2019-04-26 10:00:00,19.96,20.03,19.96,20.03,123719.0,13.6902,13.7382,13.6902,13.7382,123719.0
2019-04-26 10:05:00,20.03,20.04,20.0,20.03,133089.0,13.7382,13.745,13.7176,13.7382,133089.0
2019-04-26 10:10:00,20.03,20.14,20.03,20.14,361307.0,13.7382,13.8136,13.7382,13.8136,361307.0
2019-04-26 10:15:00,20.14,20.16,20.12,20.15,225569.0,13.8136,13.8273,13.7999,13.8205,225569.0
2019-04-26 10:20:00,20.14,20.16,20.13,20.16,149293.0,13.8136,13.8273,13.8068,13.8273,149293.0
2019-04-26 10:25:00,20.16,20.16,20.1,20.12,149005.0,13.8273,13.8273,13.7862,13.7999,149005.0
2019-04-26 10:30:00,20.12,20.18,20.11,20.17,296037.0,13.7999,13.8411,13.793,13.8342,296037.0
2019-04-26 10:35:00,20.16,20.17,20.13,20.14,221200.0,13.8273,13.8342,13.8068,13.8136,221200.0
2019-04-26 10:40:00,20.14,20.16,20.11,20.13,477714.0,13.8136,13.8273,13.793,13.8068,477714.0
2019-04-26 10:45:00,20.12,20.15,20.11,20.14,186359.0,13.7999,13.8205,13.793,13.8136,186359.0
2019-04-26 10:50:00,20.14,20.15,20.11,20.12,159745.0,13.8136,13.8205,13.793,13.7999,159745.0
2019-04-26 10:55:00,20.12,20.12,20.04,20.05,275282.0,13.7999,13.7999,13.745,13.7519,275282.0
2019-04-26 11:00:00,20.05,20.06,20.0,20.02,252947.0,13.7519,13.7587,13.7176,13.7313,252947.0
2019-04-26 11:05:00,20.02,20.03,20.0,20.03,124146.0,13.7313,13.7382,13.7176,13.7382,124146.0
2019-04-26 11:10:00,20.03,20.07,20.02,20.06,158524.0,13.7382,13.7656,13.7313,13.7587,158524.0
2019-04-26 11:15:00,20.05,20.07,20.04,20.05,182814.0,13.7519,13.7656,13.745,13.7519,182814.0
2019-04-26 11:20:00,20.05,20.09,20.05,20.06,148870.0,13.7519,13.7793,13.7519,13.7587,148870.0
2019-04-26 11:25:00,20.06,20.08,20.05,20.07,96031.0,13.7587,13.7725,13.7519,13.7656,96031.0
2019-04-26 11:30:00,20.07,20.07,20.03,20.04,91403.0,13.7656,13.7656,13.7382,13.745,91403.0
2019-04-26 11:35:00,20.04,20.05,20.03,20.04,107173.0,13.745,13.7519,13.7382,13.745,107173.0
2019-04-26 11:40:00,20.04,20.04,20.02,20.03,34869.0,13.745,13.745,13.7313,13.7382,34869.0
2019-04-26 11:45:00,20.02,20.06,20.02,20.05,67270.0,13.7313,13.7587,13.7313,13.7519,67270.0
2019-04-26 11:50:00,20.05,20.06,20.03,20.05,97780.0,13.7519,13.7587,13.7382,13.7519,97780.0
2019-04-26 11:55:00,20.04,20.05,20.04,20.05,73280.0,13.745,13.7519,13.745,13.7519,73280.0
2019-04-26 12:00:00,20.05,20.05,20.04,20.05,110179.0,13.7519,13.7519,13.745,13.7519,110179.0
2019-04-26 12:05:00,20.04,20.08,20.04,20.07,409157.0,13.745,13.7725,13.745,13.7656,409157.0
2019-04-26 12:10:00,20.07,20.07,20.06,20.07,80075.0,13.7656,13.7656,13.7587,13.7656,80075.0
2019-04-26 12:15:00,20.07,20.08,20.06,20.07,191474.0,13.7656,13.7725,13.7587,13.7656,191474.0
2019-04-26 12:20:00,20.07,20.08,20.05,20.06,178718.0,13.7656,13.7725,13.7519,13.7587,178718.0
2019-04-26 12:25:00,20.06,20.09,20.05,20.08,274990.0,13.7587,13.7793,13.7519,13.7725,274990.0
2019-04-26 12:30:00,20.07,20.08,20.06,20.06,56711.0,13.7656,13.7725,13.7587,13.7587,56711.0
2019-04-26 12:35:00,20.07,20.07,20.05,20.05,46503.0,13.7656,13.7656,13.7519,13.7519,46503.0
2019-04-26 12:40:00,20.06,20.07,20.05,20.05,62652.0,13.7587,13.7656,13.7519,13.7519,62652.0
2019-04-26 12:45:00,20.06,20.07,20.05,20.07,36548.0,13.7587,13.7656,13.7519,13.7656,36548.0
2019-04-26 12:50:00,20.07,20.07,20.06,20.06,44808.0,13.7656,13.7656,13.7587,13.7587,44808.0
2019-04-26 12:55:00,20.06,20.07,20.05,20.05,46700.0,13.7587,13.7656,13.7519,13.7519,46700.0
2019-04-26 13:00:00,20.05,20.08,20.05,20.07,118654.0,13.7519,13.7725,13.7519,13.7656,118654.0
2019-04-26 13:05:00,20.07,20.07,20.06,20.07,85081.0,13.7656,13.7656,13.7587,13.7656,85081.0
2019-04-26 13:10:00,20.07,20.08,20.06,20.07,75204.0,13.7656,13.7725,13.7587,13.7656,75204.0
2019-04-26 13:15:00,20.07,20.08,20.06,20.08,101725.0,13.7656,13.7725,13.7587,13.7725,101725.0
2019-04-26 13:20:00,20.07,20.09,20.07,20.07,74447.0,13.7656,13.7793,13.7656,13.7656,74447.0
2019-04-26 13:25:00,20.07,20.08,20.06,20.07,46195.0,13.7656,13.7725,13.7587,13.7656,46195.0
2019-04-26 13:30:00,20.07,20.07,20.06,20.07,29738.0,13.7656,13.7656,13.7587,13.7656,29738.0
2019-04-26 13:35:00,20.06,20.07,20.06,20.07,48941.0,13.7587,13.7656,13.7587,13.7656,48941.0
2019-04-26 13:40:00,20.07,20.07,20.04,20.07,330667.0,13.7656,13.7656,13.745,13.7656,330667.0
2019-04-26 13:45:00,20.07,20.08,20.06,20.07,39941.0,13.7656,13.7725,13.7587,13.7656,39941.0
2019-04-26 13:50:00,20.07,20.08,20.06,20.08,149783.0,13.7656,13.7725,13.7587,13.7725,149783.0
2019-04-26 13:55:00,20.07,20.08,20.07,20.08,13912.0,13.7656,13.7725,13.7656,13.7725,13912.0
2019-04-26 14:00:00,20.07,20.08,20.06,20.08,107776.0,13.7656,13.7725,13.7587,13.7725,107776.0
2019-04-26 14:05:00,20.08,20.09,20.07,20.09,66150.0,13.7725,13.7793,13.7656,13.7793,66150.0
2019-04-26 14:10:00,20.09,20.1,20.07,20.09,71790.0,13.7793,13.7862,13.7656,13.7793,71790.0
2019-04-26 14:15:00,20.08,20.09,20.07,20.07,98031.0,13.7725,13.7793,13.7656,13.7656,98031.0
2019-04-26 14:20:00,20.08,20.11,20.07,20.11,120923.0,13.7725,13.793,13.7656,13.793,120923.0
2019-04-26 14:25:00,20.11,20.11,20.09,20.11,105871.0,13.793,13.793,13.7793,13.793,105871.0
2019-04-26 14:30:00,20.11,20.11,20.1,20.11,56189.0,13.793,13.793,13.7862,13.793,56189.0
2019-04-26 14:35:00,20.1,20.14,20.1,20.13,310254.0,13.7862,13.8136,13.7862,13.8068,310254.0
2019-04-26 14:40:00,20.13,20.13,20.12,20.13,282497.0,13.8068,13.8068,13.7999,13.8068,282497.0
2019-04-26 14:45:00,20.13,20.16,20.12,20.16,240961.0,13.8068,13.8273,13.7999,13.8273,240961.0
2019-04-26 14:50:00,20.16,20.17,20.15,20.17,211859.0,13.8273,13.8342,13.8205,13.8342,211859.0
2019-04-26 14:55:00,20.17,20.18,20.15,20.17,356015.0,13.8342,13.8411,13.8205,13.8342,356015.0
2019-04-26 15:00:00,20.18,20.2,20.17,20.19,138633.0,13.8411,13.8548,13.8342,13.8479,138633.0
2019-04-26 15:05:00,20.19,20.22,20.18,20.18,253077.0,13.8479,13.8685,13.8411,13.8411,253077.0
2019-04-26 15:10:00,20.18,20.2,20.18,20.19,514970.0,13.8411,13.8548,13.8411,13.8479,514970.0
2019-04-26 15:15:00,20.19,20.22,20.18,20.21,195196.0,13.8479,13.8685,13.8411,13.8616,195196.0
2019-04-26 15:20:00,20.21,20.23,20.2,20.23,114795.0,13.8616,13.8753,13.8548,13.8753,114795.0
2019-04-26 15:25:00,20.23,20.24,20.21,20.23,230382.0,13.8753,13.8822,13.8616,13.8753,230382.0
2019-04-26 15:30:00,20.23,20.24,20.21,20.23,237727.0,13.8753,13.8822,13.8616,13.8753,237727.0
2019-04-26 15:35:00,20.23,20.23,20.22,20.23,130556.0,13.8753,13.8753,13.8685,13.8753,130556.0
2019-04-26 15:40:00,20.23,20.24,20.22,20.23,307412.0,13.8753,13.8822,13.8685,13.8753,307412.0
2019-04-26 15:45:00,20.23,20.24,20.22,20.23,375751.0,13.8753,13.8822,13.8685,13.8753,375751.0
2019-04-26 15:50:00,20.23,20.24,20.22,20.23,411964.0,13.8753,13.8822,13.8685,13.8753,411964.0
2019-04-26 15:55:00,20.23,20.24,20.22,20.23,1178190.0,13.8753,13.8822,13.8685,13.8753,1178190.0
2019-04-29 09:30:00,19.93,19.98,19.87,19.92,426615.0,13.8417,13.8764,13.8,13.8347,426615.0
2019-04-29 09:35:00,19.93,19.94,19.84,19.84,120093.0,13.8417,13.8486,13.7791,13.7791,120093.0
2019-04-29 09:40:00,19.84,19.85,19.8,19.81,305408.0,13.7791,13.7861,13.7514,13.7583,305408.0
2019-04-29 09:45:00,19.82,19.82,19.75,19.78,669606.0,13.7653,13.7653,13.7166,13.7375,669606.0
2019-04-29 09:50:00,19.78,19.8,19.77,19.78,252929.0,13.7375,13.7514,13.7305,13.7375,252929.0
2019-04-29 09:55:00,19.77,19.78,19.67,19.68,195999.0,13.7305,13.7375,13.6611,13.668,195999.0
2019-04-29 10:00:00,19.68,19.79,19.67,19.77,406260.0,13.668,13.7444,13.6611,13.7305,406260.0
2019-04-29 10:05:00,19.77,19.78,19.75,19.76,102343.0,13.7305,13.7375,13.7166,13.7236,102343.0
2019-04-29 10:10:00,19.76,19.77,19.73,19.76,214082.0,13.7236,13.7305,13.7028,13.7236,214082.0
2019-04-29 10:15:00,19.76,19.78,19.74,19.78,264412.0,13.7236,13.7375,13.7097,13.7375,264412.0
2019-04-29 10:20:00,19.78,19.81,19.77,19.81,168981.0,13.7375,13.7583,13.7305,13.7583,168981.0
2019-04-29 10:25:00,19.81,19.83,19.8,19.83,165862.0,13.7583,13.7722,13.7514,13.7722,165862.0
2019-04-29 10:30:00,19.82,19.86,19.82,19.86,266365.0,13.7653,13.793,13.7653,13.793,266365.0
2019-04-29 10:35:00,19.86,19.91,19.85,19.89,248153.0,13.793,13.8278,13.7861,13.8139,248153.0
2019-04-29 10:40:00,19.89,19.9,19.88,19.88,139474.0,13.8139,13.8208,13.8069,13.8069,139474.0
2019-04-29 10:45:00,19.88,19.9,19.87,19.89,83431.0,13.8069,13.8208,13.8,13.8139,83431.0
2019-04-29 10:50:00,19.89,19.9,19.87,19.88,60860.0,13.8139,13.8208,13.8,13.8069,60860.0
2019-04-29 10:55:00,19.87,19.9,19.87,19.89,112975.0,13.8,13.8208,13.8,13.8139,112975.0
2019-04-29 11:00:00,19.9,19.91,19.89,19.9,89185.0,13.8208,13.8278,13.8139,13.8208,89185.0
2019-04-29 11:05:00,19.89,19.9,19.89,19.9,49773.0,13.8139,13.8208,13.8139,13.8208,49773.0
2019-04-29 11:10:00,19.89,19.91,19.89,19.89,116985.0,13.8139,13.8278,13.8139,13.8139,116985.0
2019-04-29 11:15:00,19.9,19.91,19.87,19.89,114372.0,13.8208,13.8278,13.8,13.8139,114372.0
2019-04-29 11:20:00,19.88,19.9,19.88,19.89,61698.0,13.8069,13.8208,13.8069,13.8139,61698.0
2019-04-29 11:25:00,19.88,19.91,19.87,19.89,83786.0,13.8069,13.8278,13.8,13.8139,83786.0
2019-04-29 11:30:00,19.89,19.9,19.88,19.89,70396.0,13.8139,13.8208,13.8069,13.8139,70396.0
2019-04-29 11:35:00,19.89,19.91,19.89,19.91,45511.0,13.8139,13.8278,13.8139,13.8278,45511.0
2019-04-29 11:40:00,19.91,19.93,19.89,19.93,95931.0,13.8278,13.8417,13.8139,13.8417,95931.0
2019-04-29 11:45:00,19.93,19.94,19.92,19.92,72194.0,13.8417,13.8486,13.8347,13.8347,72194.0
2019-04-29 11:50:00,19.93,19.93,19.92,19.93,27085.0,13.8417,13.8417,13.8347,13.8417,27085.0
2019-04-29 11:55:00,19.93,19.93,19.92,19.93,55736.0,13.8417,13.8417,13.8347,13.8417,55736.0
2019-04-29 12:00:00,19.92,19.95,19.92,19.95,93012.0,13.8347,13.8555,13.8347,13.8555,93012.0
2019-04-29 12:05:00,19.95,19.97,19.94,19.96,134809.0,13.8555,13.8694,13.8486,13.8625,134809.0
2019-04-29 12:10:00,19.97,19.98,19.96,19.98,64219.0,13.8694,13.8764,13.8625,13.8764,64219.0
2019-04-29 12:15:00,19.98,19.98,19.95,19.97,97201.0,13.8764,13.8764,13.8555,13.8694,97201.0
2019-04-29 12:20:00,19.97,19.98,19.96,19.98,47077.0,13.8694,13.8764,13.8625,13.8764,47077.0
2019-04-29 12:25:00,19.98,19.98,19.97,19.98,46863.0,13.8764,13.8764,13.8694,13.8764,46863.0
2019-04-29 12:30:00,19.98,19.99,19.97,19.99,123198.0,13.8764,13.8833,13.8694,13.8833,123198.0
2019-04-29 12:35:00,19.99,20.0,19.98,19.99,118135.0,13.8833,13.8903,13.8764,13.8833,118135.0
2019-04-29 12:40:00,20.0,20.0,19.99,19.99,34834.0,13.8903,13.8903,13.8833,13.8833,34834.0
2019-04-29 12:45:00,19.99,20.0,19.99,20.0,49993.0,13.8833,13.8903,13.8833,13.8903,49993.0
2019-04-29 12:50:00,20.0,20.0,19.99,20.0,30484.0,13.8903,13.8903,13.8833,13.8903,30484.0
2019-04-29 12:55:00,19.99,20.0,19.99,19.99,43233.0,13.8833,13.8903,13.8833,13.8833,43233.0
2019-04-29 13:00:00,20.0,20.0,19.97,19.98,132088.0,13.8903,13.8903,13.8694,13.8764,132088.0
2019-04-29 13:05:00,19.99,19.99,19.98,19.98,13092.0,13.8833,13.8833,13.8764,13.8764,13092.0
2019-04-29 13:10:00,19.99,20.0,19.98,19.99,68605.0,13.8833,13.8903,13.8764,13.8833,68605.0
2019-04-29 13:15:00,19.98,19.99,19.98,19.99,23909.0,13.8764,13.8833,13.8764,13.8833,23909.0
2019-04-29 13:20:00,19.99,20.0,19.98,20.0,54228.0,13.8833,13.8903,13.8764,13.8903,54228.0
2019-04-29 13:25:00,20.0,20.0,19.99,20.0,17606.0,13.8903,13.8903,13.8833,13.8903,17606.0
2019-04-29 13:30:00,20.0,20.0,19.99,20.0,26388.0,13.8903,13.8903,13.8833,13.8903,26388.0
2019-04-29 13:35:00,20.0,20.0,19.99,19.99,32958.0,13.8903,13.8903,13.8833,13.8833,32958.0
2019-04-29 13:40:00,20.0,20.0,19.97,19.98,93344.0,13.8903,13.8903,13.8694,13.8764,93344.0
2019-04-29 13:45:00,19.97,19.99,19.97,19.98,140007.0,13.8694,13.8833,13.8694,13.8764,140007.0
2019-04-29 13:50:00,19.98,20.0,19.97,19.98,186335.0,13.8764,13.8903,13.8694,13.8764,186335.0
2019-04-29 13:55:00,19.98,19.98,19.96,19.98,74100.0,13.8764,13.8764,13.8625,13.8764,74100.0
2019-04-29 14:00:00,19.98,19.99,19.97,19.98,72762.0,13.8764,13.8833,13.8694,13.8764,72762.0
2019-04-29 14:05:00,19.99,19.99,19.98,19.99,26769.0,13.8833,13.8833,13.8764,13.8833,26769.0
2019-04-29 14:10:00,19.99,19.99,19.96,19.96,113788.0,13.8833,13.8833,13.8625,13.8625,113788.0
2019-04-29 14:15:00,19.96,19.97,19.96,19.97,60786.0,13.8625,13.8694,13.8625,13.8694,60786.0
2019-04-29 14:20:00,19.97,19.98,19.96,19.98,144507.0,13.8694,13.8764,13.8625,13.8764,144507.0
2019-04-29 14:25:00,19.98,19.98,19.97,19.97,89392.0,13.8764,13.8764,13.8694,13.8694,89392.0
2019-04-29 14:30:00,19.98,19.98,19.97,19.97,33726.0,13.8764,13.8764,13.8694,13.8694,33726.0
2019-04-29 14:35:00,19.97,19.98,19.92,19.92,287193.0,13.8694,13.8764,13.8347,13.8347,287193.0
2019-04-29 14:40:00,19.92,19.93,19.92,19.93,44172.0,13.8347,13.8417,13.8347,13.8417,44172.0
2019-04-29 14:45:00,19.93,19.93,19.91,19.92,165484.0,13.8417,13.8417,13.8278,13.8347,165484.0
2019-04-29 14:50:00,19.92,19.92,19.89,19.91,92516.0,13.8347,13.8347,13.8139,13.8278,92516.0
2019-04-29 14:55:00,19.91,19.91,19.9,19.91,17693.0,13.8278,13.8278,13.8208,13.8278,17693.0
2019-04-29 15:00:00,19.91,19.91,19.9,19.91,38667.0,13.8278,13.8278,13.8208,13.8278,38667.0
2019-04-29 15:05:00,19.91,19.91,19.9,19.91,51911.0,13.8278,13.8278,13.8208,13.8278,51911.0
2019-04-29 15:10:00,19.91,19.91,19.9,19.91,66148.0,13.8278,13.8278,13.8208,13.8278,66148.0
2019-04-29 15:15:00,19.91,19.91,19.9,19.91,86113.0,13.8278,13.8278,13.8208,13.8278,86113.0
2019-04-29 15:20:00,19.91,19.91,19.89,19.89,135931.0,13.8278,13.8278,13.8139,13.8139,135931.0
2019-04-29 15:25:00,19.89,19.9,19.89,19.9,75463.0,13.8139,13.8208,13.8139,13.8208,75463.0
2019-04-29 15:30:00,19.89,19.9,19.89,19.89,104000.0,13.8139,13.8208,13.8139,13.8139,104000.0
2019-04-29 15:35:00,19.89,19.9,19.89,19.89,123535.0,13.8139,13.8208,13.8139,13.8139,123535.0
2019-04-29 15:40:00,19.9,19.91,19.89,19.89,313821.0,13.8208,13.8278,13.8139,13.8139,313821.0
2019-04-29 15:45:00,19.89,19.9,19.88,19.9,298527.0,13.8139,13.8208,13.8069,13.8208,298527.0
2019-04-29 15:50:00,19.9,19.9,19.89,19.89,193802.0,13.8208,13.8208,13.8139,13.8139,193802.0
2019-04-29 15:55:00,19.89,19.9,19.86,19.87,1037380.0,13.8139,13.8208,13.793,13.8,1037380.0
2019-04-30 09:30:00,19.91,19.93,19.8,19.83,221225.0,13.8278,13.8417,13.7514,13.7722,221225.0
2019-04-30 09:35:00,19.82,19.84,19.81,19.82,99881.0,13.7653,13.7791,13.7583,13.7653,99881.0
2019-04-30 09:40:00,19.82,19.83,19.78,19.82,213088.0,13.7653,13.7722,13.7375,13.7653,213088.0
2019-04-30 09:45:00,19.82,19.86,19.8,19.85,209703.0,13.7653,13.793,13.7514,13.7861,209703.0
2019-04-30 09:50:00,19.84,19.86,19.83,19.86,142909.0,13.7791,13.793,13.7722,13.793,142909.0
2019-04-30 09:55:00,19.86,19.86,19.82,19.84,158346.0,13.793,13.793,13.7653,13.7791,158346.0
2019-04-30 10:00:00,19.84,19.84,19.78,19.8,256785.0,13.7791,13.7791,13.7375,13.7514,256785.0
2019-04-30 10:05:00,19.8,19.82,19.79,19.8,211325.0,13.7514,13.7653,13.7444,13.7514,211325.0
2019-04-30 10:10:00,19.81,19.81,19.78,19.79,128142.0,13.7583,13.7583,13.7375,13.7444,128142.0
2019-04-30 10:15:00,19.78,19.79,19.77,19.79,116092.0,13.7375,13.7444,13.7305,13.7444,116092.0
2019-04-30 10:20:00,19.79,19.81,19.78,19.8,77122.0,13.7444,13.7583,13.7375,13.7514,77122.0
2019-04-30 10:25:00,19.81,19.87,19.81,19.84,285854.0,13.7583,13.8,13.7583,13.7791,285854.0
2019-04-30 10:30:00,19.83,19.87,19.83,19.87,87456.0,13.7722,13.8,13.7722,13.8,87456.0
2019-04-30 10:35:00,19.86,19.87,19.85,19.87,185674.0,13.793,13.8,13.7861,13.8,185674.0
2019-04-30 10:40:00,19.86,19.87,19.84,19.85,271361.0,13.793,13.8,13.7791,13.7861,271361.0
2019-04-30 10:45:00,19.85,19.87,19.84,19.87,181194.0,13.7861,13.8,13.7791,13.8,181194.0
2019-04-30 10:50:00,19.87,19.88,19.83,19.86,328943.0,13.8,13.8069,13.7722,13.793,328943.0
2019-04-30 10:55:00,19.86,19.88,19.85,19.88,52270.0,13.793,13.8069,13.7861,13.8069,52270.0
2019-04-30 11:00:00,19.88,19.88,19.82,19.84,130155.0,13.8069,13.8069,13.7653,13.7791,130155.0
2019-04-30 11:05:00,19.84,19.85,19.83,19.85,172009.0,13.7791,13.7861,13.7722,13.7861,172009.0
2019-04-30 11:10:00,19.85,19.87,19.84,19.87,77960.0,13.7861,13.8,13.7791,13.8,77960.0
2019-04-30 11:15:00,19.87,19.87,19.85,19.86,165585.0,13.8,13.8,13.7861,13.793,165585.0
2019-04-30 11:20:00,19.86,19.92,19.85,19.92,124180.0,13.793,13.8347,13.7861,13.8347,124180.0
2019-04-30 11:25:00,19.92,19.97,19.91,19.96,134463.0,13.8347,13.8694,13.8278,13.8625,134463.0
2019-04-30 11:30:00,19.96,20.0,19.95,20.0,133422.0,13.8625,13.8903,13.8555,13.8903,133422.0
2019-04-30 11:35:00,20.0,20.02,19.99,20.02,107653.0,13.8903,13.9042,13.8833,13.9042,107653.0
2019-04-30 11:40:00,20.02,20.04,20.0,20.03,202482.0,13.9042,13.9181,13.8903,13.9111,202482.0
2019-04-30 11:45:00,20.03,20.04,20.01,20.04,122911.0,13.9111,13.9181,13.8972,13.9181,122911.0
2019-04-30 11:50:00,20.04,20.04,20.02,20.04,60438.0,13.9181,13.9181,13.9042,13.9181,60438.0
2019-04-30 11:55:00,20.04,20.04,20.02,20.03,90527.0,13.9181,13.9181,13.9042,13.9111,90527.0
2019-04-30 12:00:00,20.03,20.03,20.02,20.03,80750.0,13.9111,13.9111,13.9042,13.9111,80750.0
2019-04-30 12:05:00,20.03,20.05,20.02,20.04,234530.0,13.9111,13.925,13.9042,13.9181,234530.0
2019-04-30 12:10:00,20.04,20.06,20.03,20.05,128753.0,13.9181,13.9319,13.9111,13.925,128753.0
2019-04-30 12:15:00,20.05,20.05,20.02,20.03,83843.0,13.925,13.925,13.9042,13.9111,83843.0
2019-04-30 12:20:00,20.03,20.05,20.02,20.05,95922.0,13.9111,13.925,13.9042,13.925,95922.0
2019-04-30 12:25:00,20.05,20.05,20.03,20.05,71141.0,13.925,13.925,13.9111,13.925,71141.0
2019-04-30 12:30:00,20.05,20.05,20.0,20.01,179692.0,13.925,13.925,13.8903,13.8972,179692.0
2019-04-30 12:35:00,20.01,20.02,19.98,20.0,230581.0,13.8972,13.9042,13.8764,13.8903,230581.0
2019-04-30 12:40:00,20.0,20.0,19.99,20.0,77118.0,13.8903,13.8903,13.8833,13.8903,77118.0
2019-04-30 12:45:00,20.0,20.0,19.99,20.0,35391.0,13.8903,13.8903,13.8833,13.8903,35391.0
2019-04-30 12:50:00,20.0,20.0,19.97,19.97,89268.0,13.8903,13.8903,13.8694,13.8694,89268.0
2019-04-30 12:55:00,19.98,19.98,19.96,19.98,86430.0,13.8764,13.8764,13.8625,13.8764,86430.0
2019-04-30 13:00:00,19.99,20.0,19.98,20.0,39269.0,13.8833,13.8903,13.8764,13.8903,39269.0
2019-04-30 13:05:00,20.0,20.05,19.99,20.03,305020.0,13.8903,13.925,13.8833,13.9111,305020.0
2019-04-30 13:10:00,20.03,20.03,20.02,20.03,31855.0,13.9111,13.9111,13.9042,13.9111,31855.0
2019-04-30 13:15:00,20.03,20.03,20.02,20.03,32558.0,13.9111,13.9111,13.9042,13.9111,32558.0
2019-04-30 13:20:00,20.03,20.05,20.02,20.04,54843.0,13.9111,13.925,13.9042,13.9181,54843.0
2019-04-30 13:25:00,20.03,20.04,20.03,20.03,66077.0,13.9111,13.9181,13.9111,13.9111,66077.0
2019-04-30 13:30:00,20.04,20.06,20.03,20.05,87046.0,13.9181,13.9319,13.9111,13.925,87046.0
2019-04-30 13:35:00,20.06,20.08,20.05,20.06,710726.0,13.9319,13.9458,13.925,13.9319,710726.0
2019-04-30 13:40:00,20.07,20.07,20.04,20.05,91681.0,13.9389,13.9389,13.9181,13.925,91681.0
2019-04-30 13:45:00,20.05,20.05,20.01,20.02,62362.0,13.925,13.925,13.8972,13.9042,62362.0
2019-04-30 13:50:00,20.01,20.03,19.99,20.0,169766.0,13.8972,13.9111,13.8833,13.8903,169766.0
2019-04-30 13:55:00,19.99,20.01,19.96,19.97,463837.0,13.8833,13.8972,13.8625,13.8694,463837.0
2019-04-30 14:00:00,19.96,19.97,19.9,19.92,106424.0,13.8625,13.8694,13.8208,13.8347,106424.0
2019-04-30 14:05:00,19.92,19.92,19.9,19.91,70199.0,13.8347,13.8347,13.8208,13.8278,70199.0
2019-04-30 14:10:00,19.9,19.91,19.88,19.89,69901.0,13.8208,13.8278,13.8069,13.8139,69901.0
2019-04-30 14:15:00,19.89,19.9,19.88,19.89,65058.0,13.8139,13.8208,13.8069,13.8139,65058.0
2019-04-30 14:20:00,19.89,19.9,19.88,19.89,41130.0,13.8139,13.8208,13.8069,13.8139,41130.0
2019-04-30 14:25:00,19.89,19.91,19.87,19.91,118570.0,13.8139,13.8278,13.8,13.8278,118570.0
2019-04-30 14:30:00,19.91,19.91,19.89,19.89,36744.0,13.8278,13.8278,13.8139,13.8139,36744.0
2019-04-30 14:35:00,19.89,19.91,19.89,19.9,101671.0,13.8139,13.8278,13.8139,13.8208,101671.0
2019-04-30 14:40:00,19.9,19.91,19.88,19.89,152111.0,13.8208,13.8278,13.8069,13.8139,152111.0
2019-04-30 14:45:00,19.9,19.9,19.87,19.87,116306.0,13.8208,13.8208,13.8,13.8,116306.0
2019-04-30 14:50:00,19.88,19.88,19.85,19.86,241605.0,13.8069,13.8069,13.7861,13.793,241605.0
2019-04-30 14:55:00,19.85,19.86,19.84,19.86,113062.0,13.7861,13.793,13.7791,13.793,113062.0
2019-04-30 15:00:00,19.86,19.86,19.85,19.86,69839.0,13.793,13.793,13.7861,13.793,69839.0
2019-04-30 15:05:00,19.86,19.86,19.85,19.86,57058.0,13.793,13.793,13.7861,13.793,57058.0
2019-04-30 15:10:00,19.86,19.86,19.82,19.82,157002.0,13.793,13.793,13.7653,13.7653,157002.0
2019-04-30 15:15:00,19.83,19.84,19.8,19.81,168257.0,13.7722,13.7791,13.7514,13.7583,168257.0
2019-04-30 15:20:00,19.81,19.83,19.8,19.8,137594.0,13.7583,13.7722,13.7514,13.7514,137594.0
2019-04-30 15:25:00,19.8,19.82,19.79,19.8,441491.0,13.7514,13.7653,13.7444,13.7514,441491.0
2019-04-30 15:30:00,19.79,19.8,19.77,19.8,363013.0,13.7444,13.7514,13.7305,13.7514,363013.0
2019-04-30 15:35:00,19.8,19.8,19.78,19.79,97845.0,13.7514,13.7514,13.7375,13.7444,97845.0
2019-04-30 15:40:00,19.79,19.8,19.77,19.8,212025.0,13.7444,13.7514,13.7305,13.7514,212025.0
2019-04-30 15:45:00,19.8,19.8,19.79,19.8,197478.0,13.7514,13.7514,13.7444,13.7514,197478.0
2019-04-30 15:50:00,19.8,19.82,19.79,19.8,493184.0,13.7514,13.7653,13.7444,13.7514,493184.0
2019-04-30 15:55:00,19.8,19.91,19.8,19.87,2072175.0,13.7514,13.8278,13.7514,13.8,2072175.0
2019-05-01 09:30:00,19.86,19.93,19.83,19.93,183141.0,13.793,13.8417,13.7722,13.8417,183141.0
2019-05-01 09:35:00,19.92,19.94,19.9,19.92,87255.0,13.8347,13.8486,13.8208,13.8347,87255.0
2019-05-01 09:40:00,19.91,19.92,19.85,19.87,104385.0,13.8278,13.8347,13.7861,13.8,104385.0
2019-05-01 09:45:00,19.87,19.91,19.86,19.9,189918.0,13.8,13.8278,13.793,13.8208,189918.0
2019-05-01 09:50:00,19.9,19.92,19.87,19.88,40287.0,13.8208,13.8347,13.8,13.8069,40287.0
2019-05-01 09:55:00,19.88,19.88,19.86,19.88,44591.0,13.8069,13.8069,13.793,13.8069,44591.0
2019-05-01 10:00:00,19.86,19.88,19.8,19.81,126492.0,13.793,13.8069,13.7514,13.7583,126492.0
2019-05-01 10:05:00,19.81,19.84,19.8,19.83,73661.0,13.7583,13.7791,13.7514,13.7722,73661.0
2019-05-01 10:10:00,19.83,19.85,19.8,19.81,131700.0,13.7722,13.7861,13.7514,13.7583,131700.0
2019-05-01 10:15:00,19.8,19.81,19.77,19.79,89383.0,13.7514,13.7583,13.7305,13.7444,89383.0
2019-05-01 10:20:00,19.79,19.83,19.79,19.82,56438.0,13.7444,13.7722,13.7444,13.7653,56438.0
2019-05-01 10:25:00,19.81,19.84,19.79,19.82,74314.0,13.7583,13.7791,13.7444,13.7653,74314.0
2019-05-01 10:30:00,19.82,19.83,19.78,19.8,59781.0,13.7653,13.7722,13.7375,13.7514,59781.0
2019-05-01 10:35:00,19.8,19.83,19.79,19.82,42956.0,13.7514,13.7722,13.7444,13.7653,42956.0
2019-05-01 10:40:00,19.82,19.83,19.8,19.82,35611.0,13.7653,13.7722,13.7514,13.7653,35611.0
2019-05-01 10:45:00,19.82,19.83,19.79,19.79,61928.0,13.7653,13.7722,13.7444,13.7444,61928.0
2019-05-01 10:50:00,19.8,19.8,19.76,19.77,54007.0,13.7514,13.7514,13.7236,13.7305,54007.0
2019-05-01 10:55:00,19.76,19.77,19.72,19.75,120673.0,13.7236,13.7305,13.6958,13.7166,120673.0
2019-05-01 11:00:00,19.75,19.76,19.72,19.76,87595.0,13.7166,13.7236,13.6958,13.7236,87595.0
2019-05-01 11:05:00,19.76,19.78,19.74,19.77,108884.0,13.7236,13.7375,13.7097,13.7305,108884.0
2019-05-01 11:10:00,19.76,19.82,19.75,19.81,145481.0,13.7236,13.7653,13.7166,13.7583,145481.0
2019-05-01 11:15:00,19.81,19.83,19.8,19.83,69291.0,13.7583,13.7722,13.7514,13.7722,69291.0
2019-05-01 11:20:00,19.83,19.85,19.81,19.82,145009.0,13.7722,13.7861,13.7583,13.7653,145009.0
2019-05-01 11:25:00,19.82,19.83,19.81,19.82,87367.0,13.7653,13.7722,13.7583,13.7653,87367.0
2019-05-01 11:30:00,19.82,19.83,19.82,19.82,28620.0,13.7653,13.7722,13.7653,13.7653,28620.0
2019-05-01 11:35:00,19.82,19.84,19.8,19.81,118058.0,13.7653,13.7791,13.7514,13.7583,118058.0
2019-05-01 11:40:00,19.81,19.83,19.8,19.82,51753.0,13.7583,13.7722,13.7514,13.7653,51753.0
2019-05-01 11:45:00,19.83,19.84,19.81,19.83,51868.0,13.7722,13.7791,13.7583,13.7722,51868.0
2019-05-01 11:50:00,19.83,19.84,19.82,19.83,19648.0,13.7722,13.7791,13.7653,13.7722,19648.0
2019-05-01 11:55:00,19.83,19.83,19.81,19.81,42348.0,13.7722,13.7722,13.7583,13.7583,42348.0
2019-05-01 12:00:00,19.81,19.82,19.8,19.81,62907.0,13.7583,13.7653,13.7514,13.7583,62907.0
2019-05-01 12:05:00,19.81,19.82,19.8,19.82,49724.0,13.7583,13.7653,13.7514,13.7653,49724.0
2019-05-01 12:10:00,19.82,19.83,19.81,19.82,88515.0,13.7653,13.7722,13.7583,13.7653,88515.0
2019-05-01 12:15:00,19.82,19.83,19.81,19.81,24092.0,13.7653,13.7722,13.7583,13.7583,24092.0
2019-05-01 12:20:00,19.82,19.82,19.81,19.82,12377.0,13.7653,13.7653,13.7583,13.7653,12377.0
2019-05-01 12:25:00,19.81,19.83,19.8,19.81,67330.0,13.7583,13.7722,13.7514,13.7583,67330.0
2019-05-01 12:30:00,19.82,19.82,19.79,19.8,77434.0,13.7653,13.7653,13.7444,13.7514,77434.0
2019-05-01 12:35:00,19.81,19.83,19.8,19.82,80258.0,13.7583,13.7722,13.7514,13.7653,80258.0
2019-05-01 12:40:00,19.82,19.83,19.8,19.8,59437.0,13.7653,13.7722,13.7514,13.7514,59437.0
2019-05-01 12:45:00,19.8,19.82,19.8,19.8,50641.0,13.7514,13.7653,13.7514,13.7514,50641.0
2019-05-01 12:50:00,19.81,19.82,19.8,19.82,45144.0,13.7583,13.7653,13.7514,13.7653,45144.0
2019-05-01 12:55:00,19.82,19.83,19.81,19.83,58238.0,13.7653,13.7722,13.7583,13.7722,58238.0
2019-05-01 13:00:00,19.83,19.87,19.82,19.84,107770.0,13.7722,13.8,13.7653,13.7791,107770.0
2019-05-01 13:05:00,19.84,19.84,19.82,19.83,64704.0,13.7791,13.7791,13.7653,13.7722,64704.0
2019-05-01 13:10:00,19.83,19.83,19.81,19.83,50006.0,13.7722,13.7722,13.7583,13.7722,50006.0
2019-05-01 13:15:00,19.83,19.83,19.82,19.82,25285.0,13.7722,13.7722,13.7653,13.7653,25285.0
2019-05-01 13:20:00,19.82,19.83,19.8,19.82,90247.0,13.7653,13.7722,13.7514,13.7653,90247.0
2019-05-01 13:25:00,19.82,19.82,19.8,19.82,73515.0,13.7653,13.7653,13.7514,13.7653,73515.0
2019-05-01 13:30:00,19.81,19.82,19.81,19.82,29755.0,13.7583,13.7653,13.7583,13.7653,29755.0
2019-05-01 13:35:00,19.82,19.82,19.81,19.81,51172.0,13.7653,13.7653,13.7583,13.7583,51172.0
2019-05-01 13:40:00,19.81,19.82,19.78,19.8,78443.0,13.7583,13.7653,13.7375,13.7514,78443.0
2019-05-01 13:45:00,19.81,19.81,19.79,19.8,62674.0,13.7583,13.7583,13.7444,13.7514,62674.0
2019-05-01 13:50:00,19.8,19.81,19.79,19.8,89614.0,13.7514,13.7583,13.7444,13.7514,89614.0
2019-05-01 13:55:00,19.8,19.8,19.75,19.78,106481.0,13.7514,13.7514,13.7166,13.7375,106481.0
2019-05-01 14:00:00,19.79,19.8,19.75,19.8,86224.0,13.7444,13.7514,13.7166,13.7514,86224.0
2019-05-01 14:05:00,19.81,19.84,19.8,19.81,64377.0,13.7583,13.7791,13.7514,13.7583,64377.0
2019-05-01 14:10:00,19.81,19.82,19.79,19.8,59530.0,13.7583,13.7653,13.7444,13.7514,59530.0
2019-05-01 14:15:00,19.8,19.81,19.79,19.81,62970.0,13.7514,13.7583,13.7444,13.7583,62970.0
2019-05-01 14:20:00,19.81,19.81,19.78,19.78,46266.0,13.7583,13.7583,13.7375,13.7375,46266.0
2019-05-01 14:25:00,19.79,19.81,19.78,19.8,100251.0,13.7444,13.7583,13.7375,13.7514,100251.0
2019-05-01 14:30:00,19.81,19.83,19.8,19.82,139939.0,13.7583,13.7722,13.7514,13.7653,139939.0
2019-05-01 14:35:00,19.81,19.82,19.74,19.75,233744.0,13.7583,13.7653,13.7097,13.7166,233744.0
2019-05-01 14:40:00,19.75,19.76,19.73,19.75,112312.0,13.7166,13.7236,13.7028,13.7166,112312.0
2019-05-01 14:45:00,19.75,19.76,19.73,19.74,46283.0,13.7166,13.7236,13.7028,13.7097,46283.0
2019-05-01 14:50:00,19.75,19.78,19.74,19.77,118647.0,13.7166,13.7375,13.7097,13.7305,118647.0
2019-05-01 14:55:00,19.77,19.78,19.75,19.76,70852.0,13.7305,13.7375,13.7166,13.7236,70852.0
2019-05-01 15:00:00,19.76,19.78,19.73,19.75,110866.0,13.7236,13.7375,13.7028,13.7166,110866.0
2019-05-01 15:05:00,19.74,19.75,19.73,19.74,53191.0,13.7097,13.7166,13.7028,13.7097,53191.0
2019-05-01 15:10:00,19.74,19.77,19.74,19.77,108144.0,13.7097,13.7305,13.7097,13.7305,108144.0
2019-05-01 15:15:00,19.76,19.77,19.75,19.77,74499.0,13.7236,13.7305,13.7166,13.7305,74499.0
2019-05-01 15:20:00,19.77,19.78,19.73,19.73,105383.0,13.7305,13.7375,13.7028,13.7028,105383.0
2019-05-01 15:25:00,19.73,19.77,19.73,19.76,100236.0,13.7028,13.7305,13.7028,13.7236,100236.0
2019-05-01 15:30:00,19.76,19.76,19.72,19.73,116708.0,13.7236,13.7236,13.6958,13.7028,116708.0
2019-05-01 15:35:00,19.73,19.75,19.71,19.71,138591.0,13.7028,13.7166,13.6889,13.6889,138591.0
2019-05-01 15:40:00,19.71,19.72,19.7,19.71,145696.0,13.6889,13.6958,13.6819,13.6889,145696.0
2019-05-01 15:45:00,19.71,19.72,19.67,19.67,292548.0,13.6889,13.6958,13.6611,13.6611,292548.0
2019-05-01 15:50:00,19.68,19.68,19.64,19.64,240349.0,13.668,13.668,13.6402,13.6402,240349.0
2019-05-01 15:55:00,19.64,19.66,19.59,19.59,1137977.0,13.6402,13.6541,13.6055,13.6055,1137977.0
2019-05-02 09:30:00,19.55,19.56,19.45,19.51,344881.0,13.5777,13.5847,13.5083,13.55,344881.0
2019-05-02 09:35:00,19.51,19.58,19.5,19.58,138328.0,13.55,13.5986,13.543,13.5986,138328.0
2019-05-02 09:40:00,19.59,19.59,19.56,19.58,153301.0,13.6055,13.6055,13.5847,13.5986,153301.0
2019-05-02 09:45:00,19.58,19.59,19.53,19.54,93978.0,13.5986,13.6055,13.5639,13.5708,93978.0
2019-05-02 09:50:00,19.53,19.57,19.53,19.54,164187.0,13.5639,13.5916,13.5639,13.5708,164187.0
2019-05-02 09:55:00,19.54,19.55,19.51,19.55,94973.0,13.5708,13.5777,13.55,13.5777,94973.0
2019-05-02 10:00:00,19.54,19.58,19.53,19.56,125600.0,13.5708,13.5986,13.5639,13.5847,125600.0
2019-05-02 10:05:00,19.57,19.6,19.56,19.59,124075.0,13.5916,13.6125,13.5847,13.6055,124075.0
2019-05-02 10:10:00,19.58,19.61,19.58,19.6,176978.0,13.5986,13.6194,13.5986,13.6125,176978.0
2019-05-02 10:15:00,19.61,19.61,19.57,19.57,95727.0,13.6194,13.6194,13.5916,13.5916,95727.0
2019-05-02 10:20:00,19.58,19.59,19.57,19.58,79952.0,13.5986,13.6055,13.5916,13.5986,79952.0
2019-05-02 10:25:00,19.58,19.63,19.58,19.62,161531.0,13.5986,13.6333,13.5986,13.6264,161531.0
2019-05-02 10:30:00,19.62,19.63,19.61,19.62,129569.0,13.6264,13.6333,13.6194,13.6264,129569.0
2019-05-02 10:35:00,19.61,19.61,19.55,19.57,115715.0,13.6194,13.6194,13.5777,13.5916,115715.0
2019-05-02 10:40:00,19.57,19.57,19.52,19.52,69155.0,13.5916,13.5916,13.5569,13.5569,69155.0
2019-05-02 10:45:00,19.52,19.52,19.48,19.48,193437.0,13.5569,13.5569,13.5291,13.5291,193437.0
2019-05-02 10:50:00,19.48,19.51,19.48,19.51,131422.0,13.5291,13.55,13.5291,13.55,131422.0
2019-05-02 10:55:00,19.51,19.52,19.49,19.5,183500.0,13.55,13.5569,13.5361,13.543,183500.0
2019-05-02 11:00:00,19.49,19.54,19.49,19.54,130129.0,13.5361,13.5708,13.5361,13.5708,130129.0
2019-05-02 11:05:00,19.54,19.55,19.52,19.53,57407.0,13.5708,13.5777,13.5569,13.5639,57407.0
2019-05-02 11:10:00,19.54,19.54,19.51,19.52,28809.0,13.5708,13.5708,13.55,13.5569,28809.0
2019-05-02 11:15:00,19.52,19.52,19.48,19.49,125013.0,13.5569,13.5569,13.5291,13.5361,125013.0
2019-05-02 11:20:00,19.49,19.49,19.43,19.46,176553.0,13.5361,13.5361,13.4944,13.5152,176553.0
2019-05-02 11:25:00,19.46,19.48,19.44,19.45,89167.0,13.5152,13.5291,13.5013,13.5083,89167.0
2019-05-02 11:30:00,19.45,19.49,19.44,19.47,148040.0,13.5083,13.5361,13.5013,13.5222,148040.0
2019-05-02 11:35:00,19.47,19.5,19.47,19.48,79605.0,13.5222,13.543,13.5222,13.5291,79605.0
2019-05-02 11:40:00,19.48,19.5,19.46,19.47,177778.0,13.5291,13.543,13.5152,13.5222,177778.0
2019-05-02 11:45:00,19.47,19.49,19.45,19.48,92958.0,13.5222,13.5361,13.5083,13.5291,92958.0
2019-05-02 11:50:00,19.48,19.49,19.42,19.44,98655.0,13.5291,13.5361,13.4875,13.5013,98655.0
2019-05-02 11:55:00,19.43,19.44,19.41,19.42,86581.0,13.4944,13.5013,13.4805,13.4875,86581.0
2019-05-02 12:00:00,19.43,19.43,19.39,19.43,114887.0,13.4944,13.4944,13.4666,13.4944,114887.0
2019-05-02 12:05:00,19.43,19.46,19.42,19.44,159884.0,13.4944,13.5152,13.4875,13.5013,159884.0
2019-05-02 12:10:00,19.43,19.44,19.41,19.41,41607.0,13.4944,13.5013,13.4805,13.4805,41607.0
2019-05-02 12:15:00,19.41,19.42,19.4,19.42,62948.0,13.4805,13.4875,13.4736,13.4875,62948.0
2019-05-02 12:20:00,19.42,19.44,19.41,19.43,84945.0,13.4875,13.5013,13.4805,13.4944,84945.0
2019-05-02 12:25:00,19.44,19.44,19.43,19.43,22164.0,13.5013,13.5013,13.4944,13.4944,22164.0
2019-05-02 12:30:00,19.44,19.46,19.43,19.45,82787.0,13.5013,13.5152,13.4944,13.5083,82787.0
2019-05-02 12:35:00,19.44,19.46,19.43,19.44,74694.0,13.5013,13.5152,13.4944,13.5013,74694.0
2019-05-02 12:40:00,19.44,19.45,19.43,19.44,64481.0,13.5013,13.5083,13.4944,13.5013,64481.0
2019-05-02 12:45:00,19.44,19.47,19.43,19.46,88306.0,13.5013,13.5222,13.4944,13.5152,88306.0
2019-05-02 12:50:00,19.46,19.47,19.45,19.47,69452.0,13.5152,13.5222,13.5083,13.5222,69452.0
2019-05-02 12:55:00,19.47,19.49,19.46,19.48,76800.0,13.5222,13.5361,13.5152,13.5291,76800.0
2019-05-02 13:00:00,19.49,19.49,19.45,19.46,87892.0,13.5361,13.5361,13.5083,13.5152,87892.0
2019-05-02 13:05:00,19.46,19.48,19.45,19.48,67622.0,13.5152,13.5291,13.5083,13.5291,67622.0
2019-05-02 13:10:00,19.48,19.48,19.47,19.48,38695.0,13.5291,13.5291,13.5222,13.5291,38695.0
2019-05-02 13:15:00,19.47,19.49,19.46,19.48,86306.0,13.5222,13.5361,13.5152,13.5291,86306.0
2019-05-02 13:20:00,19.48,19.5,19.47,19.49,53895.0,13.5291,13.543,13.5222,13.5361,53895.0
2019-05-02 13:25:00,19.49,19.49,19.47,19.47,50407.0,13.5361,13.5361,13.5222,13.5222,50407.0
2019-05-02 13:30:00,19.48,19.49,19.46,19.46,56229.0,13.5291,13.5361,13.5152,13.5152,56229.0
2019-05-02 13:35:00,19.46,19.48,19.44,19.44,258320.0,13.5152,13.5291,13.5013,13.5013,258320.0
2019-05-02 13:40:00,19.45,19.46,19.44,19.44,74483.0,13.5083,13.5152,13.5013,13.5013,74483.0
2019-05-02 13:45:00,19.44,19.46,19.44,19.46,40733.0,13.5013,13.5152,13.5013,13.5152,40733.0
2019-05-02 13:50:00,19.46,19.47,19.45,19.46,56485.0,13.5152,13.5222,13.5083,13.5152,56485.0
2019-05-02 13:55:00,19.46,19.47,19.45,19.45,68562.0,13.5152,13.5222,13.5083,13.5083,68562.0
2019-05-02 14:00:00,19.45,19.46,19.44,19.46,75965.0,13.5083,13.5152,13.5013,13.5152,75965.0
2019-05-02 14:05:00,19.46,19.46,19.44,19.45,40423.0,13.5152,13.5152,13.5013,13.5083,40423.0
2019-05-02 14:10:00,19.45,19.45,19.44,19.45,63381.0,13.5083,13.5083,13.5013,13.5083,63381.0
2019-05-02 14:15:00,19.44,19.47,19.44,19.46,79737.0,13.5013,13.5222,13.5013,13.5152,79737.0
2019-05-02 14:20:00,19.46,19.49,19.45,19.48,93102.0,13.5152,13.5361,13.5083,13.5291,93102.0
2019-05-02 14:25:00,19.48,19.49,19.45,19.46,90448.0,13.5291,13.5361,13.5083,13.5152,90448.0
2019-05-02 14:30:00,19.46,19.48,19.45,19.46,93349.0,13.5152,13.5291,13.5083,13.5152,93349.0
2019-05-02 14:35:00,19.46,19.48,19.46,19.48,65715.0,13.5152,13.5291,13.5152,13.5291,65715.0
2019-05-02 14:40:00,19.48,19.48,19.44,19.46,101192.0,13.5291,13.5291,13.5013,13.5152,101192.0
2019-05-02 14:45:00,19.46,19.47,19.43,19.44,57380.0,13.5152,13.5222,13.4944,13.5013,57380.0
2019-05-02 14:50:00,19.43,19.45,19.42,19.42,86718.0,13.4944,13.5083,13.4875,13.4875,86718.0
2019-05-02 14:55:00,19.43,19.43,19.42,19.42,51826.0,13.4944,13.4944,13.4875,13.4875,51826.0
2019-05-02 15:00:00,19.42,19.43,19.42,19.42,52160.0,13.4875,13.4944,13.4875,13.4875,52160.0
2019-05-02 15:05:00,19.43,19.43,19.42,19.43,74206.0,13.4944,13.4944,13.4875,13.4944,74206.0
2019-05-02 15:10:00,19.43,19.44,19.42,19.43,133411.0,13.4944,13.5013,13.4875,13.4944,133411.0
2019-05-02 15:15:00,19.43,19.45,19.42,19.44,82002.0,13.4944,13.5083,13.4875,13.5013,82002.0
2019-05-02 15:20:00,19.45,19.48,19.44,19.48,99051.0,13.5083,13.5291,13.5013,13.5291,99051.0
2019-05-02 15:25:00,19.48,19.49,19.46,19.47,125426.0,13.5291,13.5361,13.5152,13.5222,125426.0
2019-05-02 15:30:00,19.47,19.47,19.44,19.45,112756.0,13.5222,13.5222,13.5013,13.5083,112756.0
2019-05-02 15:35:00,19.44,19.45,19.42,19.42,120941.0,13.5013,13.5083,13.4875,13.4875,120941.0
2019-05-02 15:40:00,19.43,19.43,19.41,19.41,121072.0,13.4944,13.4944,13.4805,13.4805,121072.0
2019-05-02 15:45:00,19.41,19.42,19.38,19.38,264962.0,13.4805,13.4875,13.4597,13.4597,264962.0
2019-05-02 15:50:00,19.38,19.39,19.35,19.38,533078.0,13.4597,13.4666,13.4388,13.4597,533078.0
2019-05-02 15:55:00,19.38,19.4,19.35,19.36,1327986.0,13.4597,13.4736,13.4388,13.4458,1327986.0
2019-05-03 09:30:00,19.49,19.57,19.46,19.56,192726.0,13.5361,13.5916,13.5152,13.5847,192726.0
2019-05-03 09:35:00,19.56,19.58,19.54,19.55,105751.0,13.5847,13.5986,13.5708,13.5777,105751.0
2019-05-03 09:40:00,19.55,19.57,19.53,19.55,64827.0,13.5777,13.5916,13.5639,13.5777,64827.0
2019-05-03 09:45:00,19.55,19.56,19.51,19.56,93742.0,13.5777,13.5847,13.55,13.5847,93742.0
2019-05-03 09:50:00,19.56,19.61,19.55,19.59,75356.0,13.5847,13.6194,13.5777,13.6055,75356.0
2019-05-03 09:55:00,19.6,19.67,19.59,19.64,169791.0,13.6125,13.6611,13.6055,13.6402,169791.0
2019-05-03 10:00:00,19.63,19.65,19.6,19.61,401033.0,13.6333,13.6472,13.6125,13.6194,401033.0
2019-05-03 10:05:00,19.62,19.64,19.59,19.63,143597.0,13.6264,13.6402,13.6055,13.6333,143597.0
2019-05-03 10:10:00,19.63,19.63,19.58,19.59,108117.0,13.6333,13.6333,13.5986,13.6055,108117.0
2019-05-03 10:15:00,19.59,19.61,19.58,19.59,102109.0,13.6055,13.6194,13.5986,13.6055,102109.0
2019-05-03 10:20:00,19.6,19.6,19.57,19.57,131096.0,13.6125,13.6125,13.5916,13.5916,131096.0
2019-05-03 10:25:00,19.57,19.58,19.56,19.56,29213.0,13.5916,13.5986,13.5847,13.5847,29213.0
2019-05-03 10:30:00,19.57,19.57,19.55,19.57,83755.0,13.5916,13.5916,13.5777,13.5916,83755.0
2019-05-03 10:35:00,19.57,19.6,19.56,19.59,82885.0,13.5916,13.6125,13.5847,13.6055,82885.0
2019-05-03 10:40:00,19.59,19.64,19.59,19.63,106520.0,13.6055,13.6402,13.6055,13.6333,106520.0
2019-05-03 10:45:00,19.63,19.65,19.62,19.62,69832.0,13.6333,13.6472,13.6264,13.6264,69832.0
2019-05-03 10:50:00,19.63,19.63,19.58,19.59,394928.0,13.6333,13.6333,13.5986,13.6055,394928.0
2019-05-03 10:55:00,19.59,19.62,19.57,19.6,279807.0,13.6055,13.6264,13.5916,13.6125,279807.0
2019-05-03 11:00:00,19.59,19.62,19.58,19.59,83853.0,13.6055,13.6264,13.5986,13.6055,83853.0
2019-05-03 11:05:00,19.58,19.6,19.58,19.6,56002.0,13.5986,13.6125,13.5986,13.6125,56002.0
2019-05-03 11:10:00,19.6,19.6,19.59,19.6,93143.0,13.6125,13.6125,13.6055,13.6125,93143.0
2019-05-03 11:15:00,19.6,19.61,19.58,19.59,96807.0,13.6125,13.6194,13.5986,13.6055,96807.0
2019-05-03 11:20:00,19.58,19.6,19.58,19.59,49681.0,13.5986,13.6125,13.5986,13.6055,49681.0
2019-05-03 11:25:00,19.6,19.6,19.57,19.59,37953.0,13.6125,13.6125,13.5916,13.6055,37953.0
2019-05-03 11:30:00,19.59,19.61,19.58,19.6,74400.0,13.6055,13.6194,13.5986,13.6125,74400.0
2019-05-03 11:35:00,19.6,19.6,19.57,19.57,45071.0,13.6125,13.6125,13.5916,13.5916,45071.0
2019-05-03 11:40:00,19.57,19.6,19.57,19.58,64819.0,13.5916,13.6125,13.5916,13.5986,64819.0
2019-05-03 11:45:00,19.58,19.58,19.55,19.57,65932.0,13.5986,13.5986,13.5777,13.5916,65932.0
2019-05-03 11:50:00,19.57,19.6,19.56,19.6,100504.0,13.5916,13.6125,13.5847,13.6125,100504.0
2019-05-03 11:55:00,19.6,19.61,19.59,19.59,86566.0,13.6125,13.6194,13.6055,13.6055,86566.0
2019-05-03 12:00:00,19.6,19.64,19.59,19.64,79897.0,13.6125,13.6402,13.6055,13.6402,79897.0
2019-05-03 12:05:00,19.64,19.66,19.63,19.64,77051.0,13.6402,13.6541,13.6333,13.6402,77051.0
2019-05-03 12:10:00,19.64,19.66,19.63,19.63,51019.0,13.6402,13.6541,13.6333,13.6333,51019.0
2019-05-03 12:15:00,19.64,19.64,19.62,19.63,56363.0,13.6402,13.6402,13.6264,13.6333,56363.0
2019-05-03 12:20:00,19.63,19.66,19.63,19.66,136834.0,13.6333,13.6541,13.6333,13.6541,136834.0
2019-05-03 12:25:00,19.66,19.66,19.64,19.64,49790.0,13.6541,13.6541,13.6402,13.6402,49790.0
2019-05-03 12:30:00,19.65,19.65,19.63,19.64,59582.0,13.6472,13.6472,13.6333,13.6402,59582.0
2019-05-03 12:35:00,19.64,19.65,19.63,19.64,31391.0,13.6402,13.6472,13.6333,13.6402,31391.0
2019-05-03 12:40:00,19.63,19.65,19.63,19.65,46689.0,13.6333,13.6472,13.6333,13.6472,46689.0
2019-05-03 12:45:00,19.65,19.66,19.64,19.64,35947.0,13.6472,13.6541,13.6402,13.6402,35947.0
2019-05-03 12:50:00,19.65,19.67,19.64,19.66,60016.0,13.6472,13.6611,13.6402,13.6541,60016.0
2019-05-03 12:55:00,19.66,19.66,19.64,19.64,35681.0,13.6541,13.6541,13.6402,13.6402,35681.0
2019-05-03 13:00:00,19.64,19.65,19.63,19.64,42063.0,13.6402,13.6472,13.6333,13.6402,42063.0
2019-05-03 13:05:00,19.64,19.69,19.64,19.67,169941.0,13.6402,13.675,13.6402,13.6611,169941.0
2019-05-03 13:10:00,19.67,19.68,19.64,19.65,104712.0,13.6611,13.668,13.6402,13.6472,104712.0
2019-05-03 13:15:00,19.65,19.66,19.62,19.63,231186.0,13.6472,13.6541,13.6264,13.6333,231186.0
2019-05-03 13:20:00,19.62,19.64,19.61,19.64,116367.0,13.6264,13.6402,13.6194,13.6402,116367.0
2019-05-03 13:25:00,19.63,19.64,19.62,19.63,61753.0,13.6333,13.6402,13.6264,13.6333,61753.0
2019-05-03 13:30:00,19.63,19.64,19.62,19.64,25444.0,13.6333,13.6402,13.6264,13.6402,25444.0
2019-05-03 13:35:00,19.64,19.65,19.63,19.63,36954.0,13.6402,13.6472,13.6333,13.6333,36954.0
2019-05-03 13:40:00,19.64,19.64,19.63,19.64,14534.0,13.6402,13.6402,13.6333,13.6402,14534.0
2019-05-03 13:45:00,19.64,19.66,19.63,19.65,50367.0,13.6402,13.6541,13.6333,13.6472,50367.0
2019-05-03 13:50:00,19.66,19.66,19.63,19.63,49375.0,13.6541,13.6541,13.6333,13.6333,49375.0
2019-05-03 13:55:00,19.64,19.64,19.63,19.64,20247.0,13.6402,13.6402,13.6333,13.6402,20247.0
2019-05-03 14:00:00,19.63,19.63,19.61,19.61,69933.0,13.6333,13.6333,13.6194,13.6194,69933.0
2019-05-03 14:05:00,19.61,19.66,19.61,19.64,146351.0,13.6194,13.6541,13.6194,13.6402,146351.0
2019-05-03 14:10:00,19.64,19.66,19.63,19.66,65135.0,13.6402,13.6541,13.6333,13.6541,65135.0
2019-05-03 14:15:00,19.66,19.68,19.65,19.66,107331.0,13.6541,13.668,13.6472,13.6541,107331.0
2019-05-03 14:20:00,19.66,19.67,19.65,19.66,68197.0,13.6541,13.6611,13.6472,13.6541,68197.0
2019-05-03 14:25:00,19.66,19.69,19.66,19.68,87827.0,13.6541,13.675,13.6541,13.668,87827.0
2019-05-03 14:30:00,19.69,19.69,19.68,19.69,32638.0,13.675,13.675,13.668,13.675,32638.0
2019-05-03 14:35:00,19.69,19.69,19.68,19.69,33438.0,13.675,13.675,13.668,13.675,33438.0
2019-05-03 14:40:00,19.68,19.69,19.67,19.67,58157.0,13.668,13.675,13.6611,13.6611,58157.0
2019-05-03 14:45:00,19.67,19.68,19.67,19.68,42011.0,13.6611,13.668,13.6611,13.668,42011.0
2019-05-03 14:50:00,19.67,19.69,19.67,19.68,59688.0,13.6611,13.675,13.6611,13.668,59688.0
2019-05-03 14:55:00,19.69,19.69,19.64,19.64,132143.0,13.675,13.675,13.6402,13.6402,132143.0
2019-05-03 15:00:00,19.64,19.67,19.63,19.64,141514.0,13.6402,13.6611,13.6333,13.6402,141514.0
2019-05-03 15:05:00,19.64,19.65,19.63,19.64,62784.0,13.6402,13.6472,13.6333,13.6402,62784.0
2019-05-03 15:10:00,19.65,19.65,19.6,19.6,85408.0,13.6472,13.6472,13.6125,13.6125,85408.0
2019-05-03 15:15:00,19.6,19.61,19.58,19.6,208332.0,13.6125,13.6194,13.5986,13.6125,208332.0
2019-05-03 15:20:00,19.6,19.63,19.59,19.61,234864.0,13.6125,13.6333,13.6055,13.6194,234864.0
2019-05-03 15:25:00,19.61,19.65,19.61,19.63,85727.0,13.6194,13.6472,13.6194,13.6333,85727.0
2019-05-03 15:30:00,19.64,19.66,19.62,19.65,110741.0,13.6402,13.6541,13.6264,13.6472,110741.0
2019-05-03 15:35:00,19.66,19.66,19.63,19.63,105424.0,13.6541,13.6541,13.6333,13.6333,105424.0
2019-05-03 15:40:00,19.63,19.64,19.62,19.62,106161.0,13.6333,13.6402,13.6264,13.6264,106161.0
2019-05-03 15:45:00,19.62,19.63,19.57,19.57,300610.0,13.6264,13.6333,13.5916,13.5916,300610.0
2019-05-03 15:50:00,19.58,19.6,19.58,19.59,122184.0,13.5986,13.6125,13.5986,13.6055,122184.0
2019-05-03 15:55:00,19.59,19.61,19.54,19.54,813167.0,13.6055,13.6194,13.5708,13.5708,813167.0
2019-05-06 09:30:00,19.41,19.53,19.38,19.5,377000.0,13.4805,13.5639,13.4597,13.543,377000.0
2019-05-06 09:35:00,19.5,19.54,19.47,19.5,103504.0,13.543,13.5708,13.5222,13.543,103504.0
2019-05-06 09:40:00,19.5,19.5,19.42,19.43,79513.0,13.543,13.543,13.4875,13.4944,79513.0
2019-05-06 09:45:00,19.43,19.44,19.38,19.39,138803.0,13.4944,13.5013,13.4597,13.4666,138803.0
2019-05-06 09:50:00,19.38,19.45,19.38,19.43,143754.0,13.4597,13.5083,13.4597,13.4944,143754.0
2019-05-06 09:55:00,19.44,19.49,19.44,19.49,135794.0,13.5013,13.5361,13.5013,13.5361,135794.0
2019-05-06 10:00:00,19.49,19.5,19.46,19.47,78411.0,13.5361,13.543,13.5152,13.5222,78411.0
2019-05-06 10:05:00,19.47,19.53,19.46,19.52,69342.0,13.5222,13.5639,13.5152,13.5569,69342.0
2019-05-06 10:10:00,19.52,19.58,19.51,19.57,185649.0,13.5569,13.5986,13.55,13.5916,185649.0
2019-05-06 10:15:00,19.57,19.59,19.56,19.57,107129.0,13.5916,13.6055,13.5847,13.5916,107129.0
2019-05-06 10:20:00,19.57,19.58,19.54,19.55,71655.0,13.5916,13.5986,13.5708,13.5777,71655.0
2019-05-06 10:25:00,19.55,19.56,19.48,19.51,121090.0,13.5777,13.5847,13.5291,13.55,121090.0
2019-05-06 10:30:00,19.51,19.52,19.46,19.47,97316.0,13.55,13.5569,13.5152,13.5222,97316.0
2019-05-06 10:35:00,19.47,19.48,19.45,19.46,121282.0,13.5222,13.5291,13.5083,13.5152,121282.0
2019-05-06 10:40:00,19.46,19.48,19.44,19.45,102347.0,13.5152,13.5291,13.5013,13.5083,102347.0
2019-05-06 10:45:00,19.45,19.46,19.41,19.44,269582.0,13.5083,13.5152,13.4805,13.5013,269582.0
2019-05-06 10:50:00,19.44,19.48,19.43,19.48,105288.0,13.5013,13.5291,13.4944,13.5291,105288.0
2019-05-06 10:55:00,19.47,19.51,19.47,19.51,103270.0,13.5222,13.55,13.5222,13.55,103270.0
2019-05-06 11:00:00,19.5,19.51,19.47,19.48,88841.0,13.543,13.55,13.5222,13.5291,88841.0
2019-05-06 11:05:00,19.48,19.48,19.46,19.46,62372.0,13.5291,13.5291,13.5152,13.5152,62372.0
2019-05-06 11:10:00,19.47,19.49,19.45,19.48,105483.0,13.5222,13.5361,13.5083,13.5291,105483.0
2019-05-06 11:15:00,19.49,19.5,19.47,19.48,160335.0,13.5361,13.543,13.5222,13.5291,160335.0
2019-05-06 11:20:00,19.48,19.49,19.46,19.48,111901.0,13.5291,13.5361,13.5152,13.5291,111901.0
2019-05-06 11:25:00,19.47,19.48,19.44,19.46,125522.0,13.5222,13.5291,13.5013,13.5152,125522.0
2019-05-06 11:30:00,19.47,19.48,19.44,19.48,264542.0,13.5222,13.5291,13.5013,13.5291,264542.0
2019-05-06 11:35:00,19.48,19.52,19.47,19.52,102343.0,13.5291,13.5569,13.5222,13.5569,102343.0
2019-05-06 11:40:00,19.52,19.53,19.5,19.51,41444.0,13.5569,13.5639,13.543,13.55,41444.0
2019-05-06 11:45:00,19.51,19.53,19.49,19.5,99826.0,13.55,13.5639,13.5361,13.543,99826.0
2019-05-06 11:50:00,19.5,19.5,19.47,19.48,72692.0,13.543,13.543,13.5222,13.5291,72692.0
2019-05-06 11:55:00,19.48,19.5,19.47,19.48,62298.0,13.5291,13.543,13.5222,13.5291,62298.0
2019-05-06 12:00:00,19.48,19.49,19.46,19.48,100863.0,13.5291,13.5361,13.5152,13.5291,100863.0
2019-05-06 12:05:00,19.48,19.51,19.48,19.5,57403.0,13.5291,13.55,13.5291,13.543,57403.0
2019-05-06 12:10:00,19.5,19.5,19.49,19.5,23282.0,13.543,13.543,13.5361,13.543,23282.0
2019-05-06 12:15:00,19.5,19.52,19.49,19.52,64155.0,13.543,13.5569,13.5361,13.5569,64155.0
2019-05-06 12:20:00,19.52,19.54,19.51,19.54,73379.0,13.5569,13.5708,13.55,13.5708,73379.0
2019-05-06 12:25:00,19.53,19.53,19.48,19.48,49664.0,13.5639,13.5639,13.5291,13.5291,49664.0
2019-05-06 12:30:00,19.49,19.49,19.47,19.48,45279.0,13.5361,13.5361,13.5222,13.5291,45279.0
2019-05-06 12:35:00,19.48,19.5,19.47,19.49,42077.0,13.5291,13.543,13.5222,13.5361,42077.0
2019-05-06 12:40:00,19.48,19.49,19.47,19.48,89243.0,13.5291,13.5361,13.5222,13.5291,89243.0
2019-05-06 12:45:00,19.48,19.49,19.46,19.47,30740.0,13.5291,13.5361,13.5152,13.5222,30740.0
2019-05-06 12:50:00,19.46,19.48,19.46,19.47,27752.0,13.5152,13.5291,13.5152,13.5222,27752.0
2019-05-06 12:55:00,19.48,19.52,19.47,19.47,192070.0,13.5291,13.5569,13.5222,13.5222,192070.0
2019-05-06 13:00:00,19.48,19.48,19.45,19.46,39148.0,13.5291,13.5291,13.5083,13.5152,39148.0
2019-05-06 13:05:00,19.46,19.47,19.43,19.44,42151.0,13.5152,13.5222,13.4944,13.5013,42151.0
2019-05-06 13:10:00,19.44,19.45,19.43,19.45,42300.0,13.5013,13.5083,13.4944,13.5083,42300.0
2019-05-06 13:15:00,19.45,19.48,19.44,19.46,71019.0,13.5083,13.5291,13.5013,13.5152,71019.0
2019-05-06 13:20:00,19.46,19.47,19.45,19.46,45668.0,13.5152,13.5222,13.5083,13.5152,45668.0
2019-05-06 13:25:00,19.46,19.48,19.46,19.47,54371.0,13.5152,13.5291,13.5152,13.5222,54371.0
2019-05-06 13:30:00,19.46,19.47,19.46,19.46,35244.0,13.5152,13.5222,13.5152,13.5152,35244.0
2019-05-06 13:35:00,19.46,19.47,19.45,19.46,57724.0,13.5152,13.5222,13.5083,13.5152,57724.0
2019-05-06 13:40:00,19.46,19.48,19.45,19.48,69246.0,13.5152,13.5291,13.5083,13.5291,69246.0
2019-05-06 13:45:00,19.48,19.5,19.46,19.5,72696.0,13.5291,13.543,13.5152,13.543,72696.0
2019-05-06 13:50:00,19.49,19.5,19.49,19.5,26638.0,13.5361,13.543,13.5361,13.543,26638.0
2019-05-06 13:55:00,19.49,19.5,19.48,19.5,90789.0,13.5361,13.543,13.5291,13.543,90789.0
2019-05-06 14:00:00,19.49,19.5,19.48,19.48,39054.0,13.5361,13.543,13.5291,13.5291,39054.0
2019-05-06 14:05:00,19.48,19.49,19.46,19.48,98017.0,13.5291,13.5361,13.5152,13.5291,98017.0
2019-05-06 14:10:00,19.47,19.49,19.46,19.47,151120.0,13.5222,13.5361,13.5152,13.5222,151120.0
2019-05-06 14:15:00,19.47,19.48,19.46,19.47,42790.0,13.5222,13.5291,13.5152,13.5222,42790.0
2019-05-06 14:20:00,19.46,19.47,19.45,19.45,49790.0,13.5152,13.5222,13.5083,13.5083,49790.0
2019-05-06 14:25:00,19.45,19.47,19.43,19.43,180522.0,13.5083,13.5222,13.4944,13.4944,180522.0
2019-05-06 14:30:00,19.43,19.47,19.42,19.47,162869.0,13.4944,13.5222,13.4875,13.5222,162869.0
2019-05-06 14:35:00,19.46,19.48,19.45,19.46,75397.0,13.5152,13.5291,13.5083,13.5152,75397.0
2019-05-06 14:40:00,19.46,19.49,19.46,19.48,137306.0,13.5152,13.5361,13.5152,13.5291,137306.0
2019-05-06 14:45:00,19.48,19.5,19.47,19.49,115377.0,13.5291,13.543,13.5222,13.5361,115377.0
2019-05-06 14:50:00,19.49,19.51,19.47,19.48,121949.0,13.5361,13.55,13.5222,13.5291,121949.0
2019-05-06 14:55:00,19.49,19.5,19.48,19.49,138594.0,13.5361,13.543,13.5291,13.5361,138594.0
2019-05-06 15:00:00,19.49,19.5,19.47,19.48,63868.0,13.5361,13.543,13.5222,13.5291,63868.0
2019-05-06 15:05:00,19.48,19.48,19.46,19.46,77585.0,13.5291,13.5291,13.5152,13.5152,77585.0
2019-05-06 15:10:00,19.46,19.47,19.44,19.44,81814.0,13.5152,13.5222,13.5013,13.5013,81814.0
2019-05-06 15:15:00,19.45,19.47,19.43,19.47,106128.0,13.5083,13.5222,13.4944,13.5222,106128.0
2019-05-06 15:20:00,19.46,19.48,19.45,19.47,128445.0,13.5152,13.5291,13.5083,13.5222,128445.0
2019-05-06 15:25:00,19.46,19.47,19.44,19.46,106906.0,13.5152,13.5222,13.5013,13.5152,106906.0
2019-05-06 15:30:00,19.46,19.46,19.43,19.45,144852.0,13.5152,13.5152,13.4944,13.5083,144852.0
2019-05-06 15:35:00,19.46,19.46,19.42,19.43,379609.0,13.5152,13.5152,13.4875,13.4944,379609.0
2019-05-06 15:40:00,19.43,19.43,19.4,19.41,372982.0,13.4944,13.4944,13.4736,13.4805,372982.0
2019-05-06 15:45:00,19.41,19.42,19.38,19.39,410449.0,13.4805,13.4875,13.4597,13.4666,410449.0
2019-05-06 15:50:00,19.4,19.44,19.39,19.42,398670.0,13.4736,13.5013,13.4666,13.4875,398670.0
2019-05-06 15:55:00,19.42,19.44,19.4,19.44,804919.0,13.4875,13.5013,13.4736,13.5013,804919.0
2019-05-07 09:30:00,19.26,19.42,19.24,19.39,470625.0,13.3763,13.4875,13.3624,13.4666,470625.0
2019-05-07 09:35:00,19.39,19.44,19.37,19.43,119003.0,13.4666,13.5013,13.4527,13.4944,119003.0
2019-05-07 09:40:00,19.43,19.44,19.31,19.32,289682.0,13.4944,13.5013,13.4111,13.418,289682.0
2019-05-07 09:45:00,19.31,19.33,19.25,19.26,209297.0,13.4111,13.4249,13.3694,13.3763,209297.0
2019-05-07 09:50:00,19.25,19.29,19.24,19.28,147764.0,13.3694,13.3972,13.3624,13.3902,147764.0
2019-05-07 09:55:00,19.29,19.29,19.25,19.27,171073.0,13.3972,13.3972,13.3694,13.3833,171073.0
2019-05-07 10:00:00,19.27,19.32,19.27,19.32,121953.0,13.3833,13.418,13.3833,13.418,121953.0
2019-05-07 10:05:00,19.31,19.35,19.3,19.35,238786.0,13.4111,13.4388,13.4041,13.4388,238786.0
2019-05-07 10:10:00,19.35,19.37,19.34,19.35,127024.0,13.4388,13.4527,13.4319,13.4388,127024.0
2019-05-07 10:15:00,19.36,19.4,19.31,19.39,158678.0,13.4458,13.4736,13.4111,13.4666,158678.0
2019-05-07 10:20:00,19.39,19.45,19.39,19.45,223543.0,13.4666,13.5083,13.4666,13.5083,223543.0
2019-05-07 10:25:00,19.45,19.48,19.42,19.47,249930.0,13.5083,13.5291,13.4875,13.5222,249930.0
2019-05-07 10:30:00,19.47,19.47,19.4,19.4,246514.0,13.5222,13.5222,13.4736,13.4736,246514.0
2019-05-07 10:35:00,19.41,19.41,19.35,19.37,220526.0,13.4805,13.4805,13.4388,13.4527,220526.0
2019-05-07 10:40:00,19.37,19.38,19.35,19.37,73500.0,13.4527,13.4597,13.4388,13.4527,73500.0
2019-05-07 10:45:00,19.37,19.38,19.33,19.35,168771.0,13.4527,13.4597,13.4249,13.4388,168771.0
2019-05-07 10:50:00,19.35,19.36,19.32,19.35,75632.0,13.4388,13.4458,13.418,13.4388,75632.0
2019-05-07 10:55:00,19.36,19.38,19.34,19.37,135586.0,13.4458,13.4597,13.4319,13.4527,135586.0
2019-05-07 11:00:00,19.37,19.39,19.36,19.36,143652.0,13.4527,13.4666,13.4458,13.4458,143652.0
2019-05-07 11:05:00,19.36,19.43,19.36,19.43,124520.0,13.4458,13.4944,13.4458,13.4944,124520.0
2019-05-07 11:10:00,19.43,19.46,19.42,19.45,175557.0,13.4944,13.5152,13.4875,13.5083,175557.0
2019-05-07 11:15:00,19.46,19.47,19.42,19.45,191340.0,13.5152,13.5222,13.4875,13.5083,191340.0
2019-05-07 11:20:00,19.45,19.48,19.43,19.44,132599.0,13.5083,13.5291,13.4944,13.5013,132599.0
2019-05-07 11:25:00,19.44,19.47,19.42,19.46,164429.0,13.5013,13.5222,13.4875,13.5152,164429.0
2019-05-07 11:30:00,19.47,19.49,19.45,19.45,127592.0,13.5222,13.5361,13.5083,13.5083,127592.0
2019-05-07 11:35:00,19.46,19.47,19.43,19.47,184001.0,13.5152,13.5222,13.4944,13.5222,184001.0
2019-05-07 11:40:00,19.46,19.49,19.44,19.44,195460.0,13.5152,13.5361,13.5013,13.5013,195460.0
2019-05-07 11:45:00,19.45,19.47,19.44,19.46,135174.0,13.5083,13.5222,13.5013,13.5152,135174.0
2019-05-07 11:50:00,19.46,19.48,19.43,19.45,177387.0,13.5152,13.5291,13.4944,13.5083,177387.0
2019-05-07 11:55:00,19.46,19.47,19.43,19.46,146174.0,13.5152,13.5222,13.4944,13.5152,146174.0
2019-05-07 12:00:00,19.45,19.46,19.42,19.44,122357.0,13.5083,13.5152,13.4875,13.5013,122357.0
2019-05-07 12:05:00,19.44,19.49,19.43,19.48,111687.0,13.5013,13.5361,13.4944,13.5291,111687.0
2019-05-07 12:10:00,19.48,19.52,19.48,19.51,155286.0,13.5291,13.5569,13.5291,13.55,155286.0
2019-05-07 12:15:00,19.51,19.55,19.5,19.55,156647.0,13.55,13.5777,13.543,13.5777,156647.0
2019-05-07 12:20:00,19.55,19.58,19.54,19.57,93145.0,13.5777,13.5986,13.5708,13.5916,93145.0
2019-05-07 12:25:00,19.58,19.63,19.57,19.62,201114.0,13.5986,13.6333,13.5916,13.6264,201114.0
2019-05-07 12:30:00,19.62,19.64,19.61,19.64,275158.0,13.6264,13.6402,13.6194,13.6402,275158.0
2019-05-07 12:35:00,19.64,19.67,19.63,19.67,79665.0,13.6402,13.6611,13.6333,13.6611,79665.0
2019-05-07 12:40:00,19.67,19.67,19.61,19.62,179959.0,13.6611,13.6611,13.6194,13.6264,179959.0
2019-05-07 12:45:00,19.62,19.64,19.61,19.64,70661.0,13.6264,13.6402,13.6194,13.6402,70661.0
2019-05-07 12:50:00,19.64,19.66,19.61,19.62,167627.0,13.6402,13.6541,13.6194,13.6264,167627.0
2019-05-07 12:55:00,19.61,19.61,19.56,19.58,135271.0,13.6194,13.6194,13.5847,13.5986,135271.0
2019-05-07 13:00:00,19.57,19.59,19.57,19.57,74128.0,13.5916,13.6055,13.5916,13.5916,74128.0
2019-05-07 13:05:00,19.57,19.58,19.53,19.54,122982.0,13.5916,13.5986,13.5639,13.5708,122982.0
2019-05-07 13:10:00,19.54,19.57,19.53,19.56,206281.0,13.5708,13.5916,13.5639,13.5847,206281.0
2019-05-07 13:15:00,19.56,19.56,19.51,19.51,87938.0,13.5847,13.5847,13.55,13.55,87938.0
2019-05-07 13:20:00,19.52,19.52,19.49,19.5,104037.0,13.5569,13.5569,13.5361,13.543,104037.0
2019-05-07 13:25:00,19.49,19.5,19.46,19.47,92019.0,13.5361,13.543,13.5152,13.5222,92019.0
2019-05-07 13:30:00,19.46,19.48,19.45,19.47,116427.0,13.5152,13.5291,13.5083,13.5222,116427.0
2019-05-07 13:35:00,19.47,19.48,19.45,19.46,156200.0,13.5222,13.5291,13.5083,13.5152,156200.0
2019-05-07 13:40:00,19.46,19.47,19.43,19.44,144603.0,13.5152,13.5222,13.4944,13.5013,144603.0
2019-05-07 13:45:00,19.44,19.47,19.43,19.46,88100.0,13.5013,13.5222,13.4944,13.5152,88100.0
2019-05-07 13:50:00,19.46,19.48,19.45,19.48,108912.0,13.5152,13.5291,13.5083,13.5291,108912.0
2019-05-07 13:55:00,19.48,19.49,19.46,19.47,101053.0,13.5291,13.5361,13.5152,13.5222,101053.0
2019-05-07 14:00:00,19.47,19.49,19.46,19.48,95448.0,13.5222,13.5361,13.5152,13.5291,95448.0
2019-05-07 14:05:00,19.48,19.51,19.47,19.51,140481.0,13.5291,13.55,13.5222,13.55,140481.0
2019-05-07 14:10:00,19.51,19.51,19.48,19.5,102133.0,13.55,13.55,13.5291,13.543,102133.0
2019-05-07 14:15:00,19.5,19.51,19.48,19.5,78569.0,13.543,13.55,13.5291,13.543,78569.0
2019-05-07 14:20:00,19.51,19.53,19.5,19.51,109577.0,13.55,13.5639,13.543,13.55,109577.0
2019-05-07 14:25:00,19.51,19.52,19.47,19.48,104008.0,13.55,13.5569,13.5222,13.5291,104008.0
2019-05-07 14:30:00,19.48,19.5,19.46,19.48,136125.0,13.5291,13.543,13.5152,13.5291,136125.0
2019-05-07 14:35:00,19.48,19.52,19.48,19.52,147775.0,13.5291,13.5569,13.5291,13.5569,147775.0
2019-05-07 14:40:00,19.52,19.53,19.47,19.48,203418.0,13.5569,13.5639,13.5222,13.5291,203418.0
2019-05-07 14:45:00,19.48,19.49,19.47,19.48,144319.0,13.5291,13.5361,13.5222,13.5291,144319.0
2019-05-07 14:50:00,19.48,19.52,19.47,19.52,192443.0,13.5291,13.5569,13.5222,13.5569,192443.0
2019-05-07 14:55:00,19.52,19.53,19.5,19.52,161388.0,13.5569,13.5639,13.543,13.5569,161388.0
2019-05-07 15:00:00,19.52,19.53,19.48,19.48,150851.0,13.5569,13.5639,13.5291,13.5291,150851.0
2019-05-07 15:05:00,19.48,19.49,19.45,19.46,152142.0,13.5291,13.5361,13.5083,13.5152,152142.0
2019-05-07 15:10:00,19.46,19.5,19.46,19.49,191962.0,13.5152,13.543,13.5152,13.5361,191962.0
2019-05-07 15:15:00,19.48,19.5,19.48,19.49,140670.0,13.5291,13.543,13.5291,13.5361,140670.0
2019-05-07 15:20:00,19.48,19.49,19.45,19.46,127285.0,13.5291,13.5361,13.5083,13.5152,127285.0
2019-05-07 15:25:00,19.46,19.48,19.45,19.46,174515.0,13.5152,13.5291,13.5083,13.5152,174515.0
2019-05-07 15:30:00,19.46,19.46,19.43,19.44,225719.0,13.5152,13.5152,13.4944,13.5013,225719.0
2019-05-07 15:35:00,19.44,19.45,19.43,19.44,119061.0,13.5013,13.5083,13.4944,13.5013,119061.0
2019-05-07 15:40:00,19.44,19.49,19.43,19.49,255288.0,13.5013,13.5361,13.4944,13.5361,255288.0
2019-05-07 15:45:00,19.49,19.52,19.48,19.51,321590.0,13.5361,13.5569,13.5291,13.55,321590.0
2019-05-07 15:50:00,19.52,19.56,19.5,19.55,471740.0,13.5569,13.5847,13.543,13.5777,471740.0
2019-05-07 15:55:00,19.55,19.58,19.54,19.56,1041215.0,13.5777,13.5986,13.5708,13.5847,1041215.0
2019-05-08 09:30:00,19.52,19.54,19.45,19.48,253741.0,13.5569,13.5708,13.5083,13.5291,253741.0
2019-05-08 09:35:00,19.47,19.51,19.46,19.47,219448.0,13.5222,13.55,13.5152,13.5222,219448.0
2019-05-08 09:40:00,19.48,19.53,19.47,19.5,326073.0,13.5291,13.5639,13.5222,13.543,326073.0
2019-05-08 09:45:00,19.5,19.58,19.49,19.55,164112.0,13.543,13.5986,13.5361,13.5777,164112.0
2019-05-08 09:50:00,19.55,19.56,19.54,19.56,58358.0,13.5777,13.5847,13.5708,13.5847,58358.0
2019-05-08 09:55:00,19.55,19.57,19.55,19.57,86841.0,13.5777,13.5916,13.5777,13.5916,86841.0
2019-05-08 10:00:00,19.56,19.57,19.54,19.56,90783.0,13.5847,13.5916,13.5708,13.5847,90783.0
2019-05-08 10:05:00,19.55,19.6,19.55,19.58,55662.0,13.5777,13.6125,13.5777,13.5986,55662.0
2019-05-08 10:10:00,19.59,19.59,19.55,19.57,169384.0,13.6055,13.6055,13.5777,13.5916,169384.0
2019-05-08 10:15:00,19.57,19.58,19.53,19.54,131055.0,13.5916,13.5986,13.5639,13.5708,131055.0
2019-05-08 10:20:00,19.54,19.56,19.5,19.52,136891.0,13.5708,13.5847,13.543,13.5569,136891.0
2019-05-08 10:25:00,19.52,19.52,19.49,19.5,167846.0,13.5569,13.5569,13.5361,13.543,167846.0
2019-05-08 10:30:00,19.5,19.54,19.47,19.49,132080.0,13.543,13.5708,13.5222,13.5361,132080.0
2019-05-08 10:35:00,19.49,19.5,19.44,19.47,168900.0,13.5361,13.543,13.5013,13.5222,168900.0
2019-05-08 10:40:00,19.47,19.51,19.47,19.5,122623.0,13.5222,13.55,13.5222,13.543,122623.0
2019-05-08 10:45:00,19.5,19.52,19.49,19.5,115014.0,13.543,13.5569,13.5361,13.543,115014.0
2019-05-08 10:50:00,19.51,19.51,19.49,19.51,85611.0,13.55,13.55,13.5361,13.55,85611.0
2019-05-08 10:55:00,19.51,19.54,19.48,19.54,133354.0,13.55,13.5708,13.5291,13.5708,133354.0
2019-05-08 11:00:00,19.54,19.63,19.53,19.63,390718.0,13.5708,13.6333,13.5639,13.6333,390718.0
2019-05-08 11:05:00,19.63,19.67,19.61,19.62,170887.0,13.6333,13.6611,13.6194,13.6264,170887.0
2019-05-08 11:10:00,19.62,19.64,19.59,19.6,134793.0,13.6264,13.6402,13.6055,13.6125,134793.0
2019-05-08 11:15:00,19.6,19.63,19.57,19.59,184772.0,13.6125,13.6333,13.5916,13.6055,184772.0
2019-05-08 11:20:00,19.59,19.6,19.55,19.58,151216.0,13.6055,13.6125,13.5777,13.5986,151216.0
2019-05-08 11:25:00,19.58,19.6,19.56,19.57,97871.0,13.5986,13.6125,13.5847,13.5916,97871.0
2019-05-08 11:30:00,19.58,19.59,19.51,19.53,205374.0,13.5986,13.6055,13.55,13.5639,205374.0
2019-05-08 11:35:00,19.53,19.54,19.48,19.5,62356.0,13.5639,13.5708,13.5291,13.543,62356.0
2019-05-08 11:40:00,19.5,19.51,19.49,19.51,52245.0,13.543,13.55,13.5361,13.55,52245.0
2019-05-08 11:45:00,19.51,19.55,19.5,19.55,110032.0,13.55,13.5777,13.543,13.5777,110032.0
2019-05-08 11:50:00,19.54,19.57,19.54,19.55,113116.0,13.5708,13.5916,13.5708,13.5777,113116.0
2019-05-08 11:55:00,19.56,19.59,19.55,19.57,79545.0,13.5847,13.6055,13.5777,13.5916,79545.0
2019-05-08 12:00:00,19.57,19.59,19.54,19.55,68508.0,13.5916,13.6055,13.5708,13.5777,68508.0
2019-05-08 12:05:00,19.55,19.57,19.52,19.53,70405.0,13.5777,13.5916,13.5569,13.5639,70405.0
2019-05-08 12:10:00,19.53,19.54,19.51,19.52,49211.0,13.5639,13.5708,13.55,13.5569,49211.0
2019-05-08 12:15:00,19.52,19.55,19.51,19.53,65647.0,13.5569,13.5777,13.55,13.5639,65647.0
2019-05-08 12:20:00,19.53,19.56,19.52,19.54,63104.0,13.5639,13.5847,13.5569,13.5708,63104.0
2019-05-08 12:25:00,19.54,19.57,19.54,19.57,62130.0,13.5708,13.5916,13.5708,13.5916,62130.0
2019-05-08 12:30:00,19.56,19.57,19.54,19.55,82195.0,13.5847,13.5916,13.5708,13.5777,82195.0
2019-05-08 12:35:00,19.55,19.58,19.54,19.58,87552.0,13.5777,13.5986,13.5708,13.5986,87552.0
2019-05-08 12:40:00,19.57,19.59,19.55,19.59,90013.0,13.5916,13.6055,13.5777,13.6055,90013.0
2019-05-08 12:45:00,19.59,19.62,19.59,19.61,89515.0,13.6055,13.6264,13.6055,13.6194,89515.0
2019-05-08 12:50:00,19.62,19.67,19.61,19.65,158463.0,13.6264,13.6611,13.6194,13.6472,158463.0
2019-05-08 12:55:00,19.65,19.65,19.63,19.64,39221.0,13.6472,13.6472,13.6333,13.6402,39221.0
2019-05-08 13:00:00,19.64,19.66,19.62,19.66,80767.0,13.6402,13.6541,13.6264,13.6541,80767.0
2019-05-08 13:05:00,19.66,19.68,19.65,19.68,115664.0,13.6541,13.668,13.6472,13.668,115664.0
2019-05-08 13:10:00,19.67,19.69,19.67,19.68,144640.0,13.6611,13.675,13.6611,13.668,144640.0
2019-05-08 13:15:00,19.68,19.68,19.64,19.66,48727.0,13.668,13.668,13.6402,13.6541,48727.0
2019-05-08 13:20:00,19.66,19.69,19.65,19.68,78516.0,13.6541,13.675,13.6472,13.668,78516.0
2019-05-08 13:25:00,19.68,19.68,19.66,19.68,78191.0,13.668,13.668,13.6541,13.668,78191.0
2019-05-08 13:30:00,19.68,19.69,19.66,19.68,59681.0,13.668,13.675,13.6541,13.668,59681.0
2019-05-08 13:35:00,19.68,19.69,19.67,19.69,103392.0,13.668,13.675,13.6611,13.675,103392.0
2019-05-08 13:40:00,19.69,19.71,19.69,19.7,96649.0,13.675,13.6889,13.675,13.6819,96649.0
2019-05-08 13:45:00,19.71,19.72,19.69,19.71,148758.0,13.6889,13.6958,13.675,13.6889,148758.0
2019-05-08 13:50:00,19.71,19.71,19.69,19.7,155072.0,13.6889,13.6889,13.675,13.6819,155072.0
2019-05-08 13:55:00,19.7,19.72,19.69,19.71,123190.0,13.6819,13.6958,13.675,13.6889,123190.0
2019-05-08 14:00:00,19.71,19.71,19.69,19.7,62222.0,13.6889,13.6889,13.675,13.6819,62222.0
2019-05-08 14:05:00,19.7,19.71,19.69,19.71,142848.0,13.6819,13.6889,13.675,13.6889,142848.0
2019-05-08 14:10:00,19.7,19.71,19.67,19.68,72530.0,13.6819,13.6889,13.6611,13.668,72530.0
2019-05-08 14:15:00,19.67,19.68,19.64,19.65,74238.0,13.6611,13.668,13.6402,13.6472,74238.0
2019-05-08 14:20:00,19.66,19.67,19.64,19.67,53570.0,13.6541,13.6611,13.6402,13.6611,53570.0
2019-05-08 14:25:00,19.66,19.7,19.66,19.7,48278.0,13.6541,13.6819,13.6541,13.6819,48278.0
2019-05-08 14:30:00,19.69,19.73,19.69,19.72,104314.0,13.675,13.7028,13.675,13.6958,104314.0
2019-05-08 14:35:00,19.73,19.73,19.72,19.73,51905.0,13.7028,13.7028,13.6958,13.7028,51905.0
2019-05-08 14:40:00,19.73,19.75,19.72,19.75,127656.0,13.7028,13.7166,13.6958,13.7166,127656.0
2019-05-08 14:45:00,19.75,19.77,19.74,19.75,219255.0,13.7166,13.7305,13.7097,13.7166,219255.0
2019-05-08 14:50:00,19.75,19.75,19.71,19.71,82405.0,13.7166,13.7166,13.6889,13.6889,82405.0
2019-05-08 14:55:00,19.71,19.73,19.69,19.72,81454.0,13.6889,13.7028,13.675,13.6958,81454.0
2019-05-08 15:00:00,19.73,19.74,19.72,19.73,90218.0,13.7028,13.7097,13.6958,13.7028,90218.0
2019-05-08 15:05:00,19.72,19.75,19.72,19.73,103619.0,13.6958,13.7166,13.6958,13.7028,103619.0
2019-05-08 15:10:00,19.73,19.77,19.73,19.76,130997.0,13.7028,13.7305,13.7028,13.7236,130997.0
2019-05-08 15:15:00,19.75,19.78,19.74,19.77,191438.0,13.7166,13.7375,13.7097,13.7305,191438.0
2019-05-08 15:20:00,19.77,19.79,19.77,19.78,141540.0,13.7305,13.7444,13.7305,13.7375,141540.0
2019-05-08 15:25:00,19.79,19.8,19.77,19.79,199349.0,13.7444,13.7514,13.7305,13.7444,199349.0
2019-05-08 15:30:00,19.8,19.8,19.77,19.77,251761.0,13.7514,13.7514,13.7305,13.7305,251761.0
2019-05-08 15:35:00,19.78,19.79,19.76,19.78,170873.0,13.7375,13.7444,13.7236,13.7375,170873.0
2019-05-08 15:40:00,19.78,19.79,19.77,19.79,259084.0,13.7375,13.7444,13.7305,13.7444,259084.0
2019-05-08 15:45:00,19.79,19.79,19.72,19.73,672004.0,13.7444,13.7444,13.6958,13.7028,672004.0
2019-05-08 15:50:00,19.73,19.73,19.69,19.7,415833.0,13.7028,13.7028,13.675,13.6819,415833.0
2019-05-08 15:55:00,19.69,19.7,19.65,19.68,869569.0,13.675,13.6819,13.6472,13.668,869569.0
2019-05-09 09:30:00,19.59,19.69,19.54,19.69,289792.0,13.6055,13.675,13.5708,13.675,289792.0
2019-05-09 09:35:00,19.68,19.73,19.66,19.71,184115.0,13.668,13.7028,13.6541,13.6889,184115.0
2019-05-09 09:40:00,19.71,19.74,19.63,19.64,222350.0,13.6889,13.7097,13.6333,13.6402,222350.0
2019-05-09 09:45:00,19.64,19.65,19.59,19.62,208995.0,13.6402,13.6472,13.6055,13.6264,208995.0
2019-05-09 09:50:00,19.62,19.62,19.57,19.6,193635.0,13.6264,13.6264,13.5916,13.6125,193635.0
2019-05-09 09:55:00,19.6,19.64,19.6,19.62,127823.0,13.6125,13.6402,13.6125,13.6264,127823.0
2019-05-09 10:00:00,19.63,19.63,19.54,19.56,165614.0,13.6333,13.6333,13.5708,13.5847,165614.0
2019-05-09 10:05:00,19.55,19.58,19.53,19.55,150299.0,13.5777,13.5986,13.5639,13.5777,150299.0
2019-05-09 10:10:00,19.55,19.6,19.55,19.57,138146.0,13.5777,13.6125,13.5777,13.5916,138146.0
2019-05-09 10:15:00,19.57,19.58,19.49,19.5,148063.0,13.5916,13.5986,13.5361,13.543,148063.0
2019-05-09 10:20:00,19.5,19.52,19.48,19.5,131497.0,13.543,13.5569,13.5291,13.543,131497.0
2019-05-09 10:25:00,19.49,19.52,19.46,19.52,99663.0,13.5361,13.5569,13.5152,13.5569,99663.0
2019-05-09 10:30:00,19.5,19.53,19.47,19.51,173393.0,13.543,13.5639,13.5222,13.55,173393.0
2019-05-09 10:35:00,19.51,19.54,19.5,19.51,209365.0,13.55,13.5708,13.543,13.55,209365.0
2019-05-09 10:40:00,19.51,19.59,19.5,19.56,225408.0,13.55,13.6055,13.543,13.5847,225408.0
2019-05-09 10:45:00,19.55,19.59,19.55,19.55,137292.0,13.5777,13.6055,13.5777,13.5777,137292.0
2019-05-09 10:50:00,19.55,19.58,19.53,19.54,118657.0,13.5777,13.5986,13.5639,13.5708,118657.0
2019-05-09 10:55:00,19.54,19.54,19.5,19.51,114644.0,13.5708,13.5708,13.543,13.55,114644.0
2019-05-09 11:00:00,19.51,19.57,19.5,19.55,257971.0,13.55,13.5916,13.543,13.5777,257971.0
2019-05-09 11:05:00,19.55,19.57,19.52,19.56,165258.0,13.5777,13.5916,13.5569,13.5847,165258.0
2019-05-09 11:10:00,19.57,19.6,19.55,19.59,103152.0,13.5916,13.6125,13.5777,13.6055,103152.0
2019-05-09 11:15:00,19.59,19.59,19.53,19.54,126597.0,13.6055,13.6055,13.5639,13.5708,126597.0
2019-05-09 11:20:00,19.55,19.55,19.48,19.49,105429.0,13.5777,13.5777,13.5291,13.5361,105429.0
2019-05-09 11:25:00,19.5,19.5,19.46,19.48,108908.0,13.543,13.543,13.5152,13.5291,108908.0
2019-05-09 11:30:00,19.48,19.54,19.47,19.53,91874.0,13.5291,13.5708,13.5222,13.5639,91874.0
2019-05-09 11:35:00,19.53,19.57,19.53,19.56,82005.0,13.5639,13.5916,13.5639,13.5847,82005.0
2019-05-09 11:40:00,19.55,19.58,19.55,19.56,102211.0,13.5777,13.5986,13.5777,13.5847,102211.0
2019-05-09 11:45:00,19.56,19.59,19.56,19.58,100864.0,13.5847,13.6055,13.5847,13.5986,100864.0
2019-05-09 11:50:00,19.58,19.61,19.56,19.6,104678.0,13.5986,13.6194,13.5847,13.6125,104678.0
2019-05-09 11:55:00,19.59,19.61,19.57,19.6,74564.0,13.6055,13.6194,13.5916,13.6125,74564.0
2019-05-09 12:00:00,19.6,19.6,19.57,19.58,52313.0,13.6125,13.6125,13.5916,13.5986,52313.0
2019-05-09 12:05:00,19.57,19.62,19.57,19.62,82331.0,13.5916,13.6264,13.5916,13.6264,82331.0
2019-05-09 12:10:00,19.62,19.63,19.61,19.63,68097.0,13.6264,13.6333,13.6194,13.6333,68097.0
2019-05-09 12:15:00,19.62,19.66,19.62,19.65,72829.0,13.6264,13.6541,13.6264,13.6472,72829.0
2019-05-09 12:20:00,19.65,19.65,19.63,19.64,98528.0,13.6472,13.6472,13.6333,13.6402,98528.0
2019-05-09 12:25:00,19.64,19.68,19.63,19.67,108764.0,13.6402,13.668,13.6333,13.6611,108764.0
2019-05-09 12:30:00,19.68,19.71,19.67,19.7,65661.0,13.668,13.6889,13.6611,13.6819,65661.0
2019-05-09 12:35:00,19.7,19.74,19.69,19.73,108276.0,13.6819,13.7097,13.675,13.7028,108276.0
2019-05-09 12:40:00,19.73,19.77,19.7,19.71,198856.0,13.7028,13.7305,13.6819,13.6889,198856.0
2019-05-09 12:45:00,19.71,19.72,19.67,19.71,77353.0,13.6889,13.6958,13.6611,13.6889,77353.0
2019-05-09 12:50:00,19.7,19.74,19.7,19.71,67295.0,13.6819,13.7097,13.6819,13.6889,67295.0
2019-05-09 12:55:00,19.71,19.74,19.7,19.73,70888.0,13.6889,13.7097,13.6819,13.7028,70888.0
2019-05-09 13:00:00,19.73,19.77,19.73,19.76,84324.0,13.7028,13.7305,13.7028,13.7236,84324.0
2019-05-09 13:05:00,19.76,19.76,19.71,19.72,75547.0,13.7236,13.7236,13.6889,13.6958,75547.0
2019-05-09 13:10:00,19.73,19.74,19.71,19.72,107486.0,13.7028,13.7097,13.6889,13.6958,107486.0
2019-05-09 13:15:00,19.73,19.73,19.68,19.69,60289.0,13.7028,13.7028,13.668,13.675,60289.0
2019-05-09 13:20:00,19.68,19.7,19.67,19.68,68399.0,13.668,13.6819,13.6611,13.668,68399.0
2019-05-09 13:25:00,19.68,19.71,19.68,19.7,45323.0,13.668,13.6889,13.668,13.6819,45323.0
2019-05-09 13:30:00,19.7,19.71,19.69,19.71,61326.0,13.6819,13.6889,13.675,13.6889,61326.0
2019-05-09 13:35:00,19.7,19.71,19.68,19.71,73351.0,13.6819,13.6889,13.668,13.6889,73351.0
2019-05-09 13:40:00,19.7,19.72,19.69,19.71,59404.0,13.6819,13.6958,13.675,13.6889,59404.0
2019-05-09 13:45:00,19.71,19.75,19.71,19.75,45912.0,13.6889,13.7166,13.6889,13.7166,45912.0
2019-05-09 13:50:00,19.74,19.75,19.72,19.73,63506.0,13.7097,13.7166,13.6958,13.7028,63506.0
2019-05-09 13:55:00,19.73,19.75,19.73,19.73,58493.0,13.7028,13.7166,13.7028,13.7028,58493.0
2019-05-09 14:00:00,19.74,19.76,19.72,19.73,87195.0,13.7097,13.7236,13.6958,13.7028,87195.0
2019-05-09 14:05:00,19.73,19.76,19.73,19.76,101333.0,13.7028,13.7236,13.7028,13.7236,101333.0
2019-05-09 14:10:00,19.76,19.78,19.75,19.77,103954.0,13.7236,13.7375,13.7166,13.7305,103954.0
2019-05-09 14:15:00,19.77,19.78,19.76,19.78,36913.0,13.7305,13.7375,13.7236,13.7375,36913.0
2019-05-09 14:20:00,19.77,19.8,19.77,19.77,74478.0,13.7305,13.7514,13.7305,13.7305,74478.0
2019-05-09 14:25:00,19.77,19.78,19.71,19.74,214137.0,13.7305,13.7375,13.6889,13.7097,214137.0
2019-05-09 14:30:00,19.73,19.75,19.72,19.73,58493.0,13.7028,13.7166,13.6958,13.7028,58493.0
2019-05-09 14:35:00,19.72,19.75,19.72,19.74,43638.0,13.6958,13.7166,13.6958,13.7097,43638.0
2019-05-09 14:40:00,19.74,19.76,19.73,19.73,80229.0,13.7097,13.7236,13.7028,13.7028,80229.0
2019-05-09 14:45:00,19.73,19.74,19.72,19.72,32166.0,13.7028,13.7097,13.6958,13.6958,32166.0
2019-05-09 14:50:00,19.73,19.76,19.72,19.75,85967.0,13.7028,13.7236,13.6958,13.7166,85967.0
2019-05-09 14:55:00,19.75,19.75,19.7,19.71,64297.0,13.7166,13.7166,13.6819,13.6889,64297.0
2019-05-09 15:00:00,19.71,19.72,19.69,19.7,84604.0,13.6889,13.6958,13.675,13.6819,84604.0
2019-05-09 15:05:00,19.71,19.72,19.67,19.67,52431.0,13.6889,13.6958,13.6611,13.6611,52431.0
2019-05-09 15:10:00,19.68,19.69,19.67,19.68,87367.0,13.668,13.675,13.6611,13.668,87367.0
2019-05-09 15:15:00,19.68,19.69,19.66,19.68,79516.0,13.668,13.675,13.6541,13.668,79516.0
2019-05-09 15:20:00,19.68,19.69,19.67,19.69,65420.0,13.668,13.675,13.6611,13.675,65420.0
2019-05-09 15:25:00,19.69,19.71,19.65,19.71,194641.0,13.675,13.6889,13.6472,13.6889,194641.0
2019-05-09 15:30:00,19.7,19.75,19.69,19.73,164569.0,13.6819,13.7166,13.675,13.7028,164569.0
2019-05-09 15:35:00,19.73,19.75,19.72,19.75,135830.0,13.7028,13.7166,13.6958,13.7166,135830.0
2019-05-09 15:40:00,19.75,19.75,19.72,19.74,175611.0,13.7166,13.7166,13.6958,13.7097,175611.0
2019-05-09 15:45:00,19.73,19.75,19.71,19.71,195088.0,13.7028,13.7166,13.6889,13.6889,195088.0
2019-05-09 15:50:00,19.71,19.73,19.71,19.72,251504.0,13.6889,13.7028,13.6889,13.6958,251504.0
2019-05-09 15:55:00,19.73,19.74,19.72,19.73,490268.0,13.7028,13.7097,13.6958,13.7028,490268.0
2019-05-10 09:30:00,19.44,19.44,19.31,19.38,955635.0,13.5013,13.5013,13.4111,13.4597,955635.0
2019-05-10 09:35:00,19.38,19.54,19.38,19.51,637709.0,13.4597,13.5708,13.4597,13.55,637709.0
2019-05-10 09:40:00,19.51,19.6,19.44,19.45,341883.0,13.55,13.6125,13.5013,13.5083,341883.0
2019-05-10 09:45:00,19.46,19.52,19.44,19.46,452593.0,13.5152,13.5569,13.5013,13.5152,452593.0
2019-05-10 09:50:00,19.46,19.6,19.46,19.6,476313.0,13.5152,13.6125,13.5152,13.6125,476313.0
2019-05-10 09:55:00,19.59,19.63,19.55,19.56,306486.0,13.6055,13.6333,13.5777,13.5847,306486.0
2019-05-10 10:00:00,19.56,19.59,19.53,19.54,233286.0,13.5847,13.6055,13.5639,13.5708,233286.0
2019-05-10 10:05:00,19.54,19.63,19.53,19.61,175482.0,13.5708,13.6333,13.5639,13.6194,175482.0
2019-05-10 10:10:00,19.61,19.62,19.51,19.53,300620.0,13.6194,13.6264,13.55,13.5639,300620.0
2019-05-10 10:15:00,19.53,19.53,19.47,19.51,169791.0,13.5639,13.5639,13.5222,13.55,169791.0
2019-05-10 10:20:00,19.51,19.55,19.5,19.54,92293.0,13.55,13.5777,13.543,13.5708,92293.0
2019-05-10 10:25:00,19.54,19.56,19.52,19.53,110762.0,13.5708,13.5847,13.5569,13.5639,110762.0
2019-05-10 10:30:00,19.53,19.55,19.44,19.45,216977.0,13.5639,13.5777,13.5013,13.5083,216977.0
2019-05-10 10:35:00,19.46,19.48,19.45,19.48,229396.0,13.5152,13.5291,13.5083,13.5291,229396.0
2019-05-10 10:40:00,19.47,19.48,19.44,19.45,152373.0,13.5222,13.5291,13.5013,13.5083,152373.0
2019-05-10 10:45:00,19.45,19.48,19.44,19.46,85986.0,13.5083,13.5291,13.5013,13.5152,85986.0
2019-05-10 10:50:00,19.46,19.51,19.45,19.51,87577.0,13.5152,13.55,13.5083,13.55,87577.0
2019-05-10 10:55:00,19.5,19.53,19.49,19.5,134384.0,13.543,13.5639,13.5361,13.543,134384.0
2019-05-10 11:00:00,19.5,19.51,19.45,19.49,99634.0,13.543,13.55,13.5083,13.5361,99634.0
2019-05-10 11:05:00,19.5,19.53,19.49,19.51,128038.0,13.543,13.5639,13.5361,13.55,128038.0
2019-05-10 11:10:00,19.51,19.52,19.43,19.44,716211.0,13.55,13.5569,13.4944,13.5013,716211.0
2019-05-10 11:15:00,19.44,19.48,19.43,19.48,399367.0,13.5013,13.5291,13.4944,13.5291,399367.0
2019-05-10 11:20:00,19.48,19.5,19.47,19.48,134325.0,13.5291,13.543,13.5222,13.5291,134325.0
2019-05-10 11:25:00,19.48,19.48,19.45,19.46,89399.0,13.5291,13.5291,13.5083,13.5152,89399.0
2019-05-10 11:30:00,19.46,19.46,19.42,19.43,118733.0,13.5152,13.5152,13.4875,13.4944,118733.0
2019-05-10 11:35:00,19.42,19.46,19.42,19.45,112204.0,13.4875,13.5152,13.4875,13.5083,112204.0
2019-05-10 11:40:00,19.44,19.45,19.41,19.44,114779.0,13.5013,13.5083,13.4805,13.5013,114779.0
2019-05-10 11:45:00,19.44,19.45,19.41,19.42,79336.0,13.5013,13.5083,13.4805,13.4875,79336.0
2019-05-10 11:50:00,19.41,19.46,19.41,19.45,134978.0,13.4805,13.5152,13.4805,13.5083,134978.0
2019-05-10 11:55:00,19.44,19.47,19.42,19.46,94966.0,13.5013,13.5222,13.4875,13.5152,94966.0
2019-05-10 12:00:00,19.47,19.49,19.46,19.47,120221.0,13.5222,13.5361,13.5152,13.5222,120221.0
2019-05-10 12:05:00,19.47,19.48,19.44,19.45,80152.0,13.5222,13.5291,13.5013,13.5083,80152.0
2019-05-10 12:10:00,19.45,19.49,19.44,19.46,407884.0,13.5083,13.5361,13.5013,13.5152,407884.0
2019-05-10 12:15:00,19.47,19.5,19.46,19.46,353077.0,13.5222,13.543,13.5152,13.5152,353077.0
2019-05-10 12:20:00,19.47,19.47,19.45,19.46,92442.0,13.5222,13.5222,13.5083,13.5152,92442.0
2019-05-10 12:25:00,19.46,19.48,19.45,19.46,256972.0,13.5152,13.5291,13.5083,13.5152,256972.0
2019-05-10 12:30:00,19.47,19.5,19.46,19.47,304803.0,13.5222,13.543,13.5152,13.5222,304803.0
2019-05-10 12:35:00,19.48,19.48,19.44,19.44,469258.0,13.5291,13.5291,13.5013,13.5013,469258.0
2019-05-10 12:40:00,19.44,19.45,19.41,19.42,138255.0,13.5013,13.5083,13.4805,13.4875,138255.0
2019-05-10 12:45:00,19.42,19.42,19.39,19.4,136887.0,13.4875,13.4875,13.4666,13.4736,136887.0
2019-05-10 12:50:00,19.39,19.41,19.36,19.41,312072.0,13.4666,13.4805,13.4458,13.4805,312072.0
2019-05-10 12:55:00,19.4,19.42,19.39,19.39,133711.0,13.4736,13.4875,13.4666,13.4666,133711.0
2019-05-10 13:00:00,19.39,19.46,19.39,19.45,286066.0,13.4666,13.5152,13.4666,13.5083,286066.0
2019-05-10 13:05:00,19.45,19.45,19.44,19.45,80643.0,13.5083,13.5083,13.5013,13.5083,80643.0
2019-05-10 13:10:00,19.45,19.47,19.43,19.46,159316.0,13.5083,13.5222,13.4944,13.5152,159316.0
2019-05-10 13:15:00,19.46,19.48,19.43,19.44,421670.0,13.5152,13.5291,13.4944,13.5013,421670.0
2019-05-10 13:20:00,19.45,19.51,19.44,19.48,473650.0,13.5083,13.55,13.5013,13.5291,473650.0
2019-05-10 13:25:00,19.47,19.52,19.47,19.5,541256.0,13.5222,13.5569,13.5222,13.543,541256.0
2019-05-10 13:30:00,19.5,19.51,19.48,19.49,732651.0,13.543,13.55,13.5291,13.5361,732651.0
2019-05-10 13:35:00,19.49,19.49,19.43,19.44,350707.0,13.5361,13.5361,13.4944,13.5013,350707.0
2019-05-10 13:40:00,19.44,19.45,19.4,19.44,344650.0,13.5013,13.5083,13.4736,13.5013,344650.0
2019-05-10 13:45:00,19.44,19.47,19.43,19.45,439430.0,13.5013,13.5222,13.4944,13.5083,439430.0
2019-05-10 13:50:00,19.45,19.46,19.44,19.44,96411.0,13.5083,13.5152,13.5013,13.5013,96411.0
2019-05-10 13:55:00,19.43,19.48,19.43,19.48,291064.0,13.4944,13.5291,13.4944,13.5291,291064.0
2019-05-10 14:00:00,19.48,19.5,19.47,19.5,180728.0,13.5291,13.543,13.5222,13.543,180728.0
2019-05-10 14:05:00,19.5,19.5,19.47,19.49,89886.0,13.543,13.543,13.5222,13.5361,89886.0
2019-05-10 14:10:00,19.48,19.49,19.46,19.48,119280.0,13.5291,13.5361,13.5152,13.5291,119280.0
2019-05-10 14:15:00,19.48,19.49,19.46,19.46,104867.0,13.5291,13.5361,13.5152,13.5152,104867.0
2019-05-10 14:20:00,19.46,19.48,19.46,19.46,58520.0,13.5152,13.5291,13.5152,13.5152,58520.0
2019-05-10 14:25:00,19.47,19.47,19.45,19.47,75385.0,13.5222,13.5222,13.5083,13.5222,75385.0
2019-05-10 14:30:00,19.47,19.51,19.45,19.5,95215.0,13.5222,13.55,13.5083,13.543,95215.0
2019-05-10 14:35:00,19.5,19.53,19.49,19.53,160503.0,13.543,13.5639,13.5361,13.5639,160503.0
2019-05-10 14:40:00,19.53,19.54,19.52,19.54,118527.0,13.5639,13.5708,13.5569,13.5708,118527.0
2019-05-10 14:45:00,19.54,19.56,19.53,19.55,122187.0,13.5708,13.5847,13.5639,13.5777,122187.0
2019-05-10 14:50:00,19.55,19.58,19.54,19.57,181636.0,13.5777,13.5986,13.5708,13.5916,181636.0
2019-05-10 14:55:00,19.57,19.57,19.53,19.54,262971.0,13.5916,13.5916,13.5639,13.5708,262971.0
2019-05-10 15:00:00,19.54,19.57,19.53,19.57,268369.0,13.5708,13.5916,13.5639,13.5916,268369.0
2019-05-10 15:05:00,19.57,19.58,19.54,19.57,158874.0,13.5916,13.5986,13.5708,13.5916,158874.0
2019-05-10 15:10:00,19.57,19.6,19.56,19.6,211606.0,13.5916,13.6125,13.5847,13.6125,211606.0
2019-05-10 15:15:00,19.6,19.65,19.58,19.64,174966.0,13.6125,13.6472,13.5986,13.6402,174966.0
2019-05-10 15:20:00,19.64,19.66,19.62,19.66,181255.0,13.6402,13.6541,13.6264,13.6541,181255.0
2019-05-10 15:25:00,19.66,19.69,19.64,19.68,232599.0,13.6541,13.675,13.6402,13.668,232599.0
2019-05-10 15:30:00,19.69,19.72,19.66,19.68,930461.0,13.675,13.6958,13.6541,13.668,930461.0
2019-05-10 15:35:00,19.68,19.71,19.66,19.71,177246.0,13.668,13.6889,13.6541,13.6889,177246.0
2019-05-10 15:40:00,19.7,19.71,19.65,19.66,325995.0,13.6819,13.6889,13.6472,13.6541,325995.0
2019-05-10 15:45:00,19.66,19.69,19.65,19.67,279999.0,13.6541,13.675,13.6472,13.6611,279999.0
2019-05-10 15:50:00,19.66,19.68,19.65,19.65,315361.0,13.6541,13.668,13.6472,13.6472,315361.0
2019-05-10 15:55:00,19.66,19.7,19.64,19.7,924083.0,13.6541,13.6819,13.6402,13.6819,924083.0
2019-05-13 09:30:00,19.6,19.62,19.51,19.54,267447.0,13.6125,13.6264,13.55,13.5708,267447.0
2019-05-13 09:35:00,19.54,19.58,19.52,19.54,132081.0,13.5708,13.5986,13.5569,13.5708,132081.0
2019-05-13 09:40:00,19.54,19.59,19.53,19.57,252894.0,13.5708,13.6055,13.5639,13.5916,252894.0
2019-05-13 09:45:00,19.56,19.61,19.55,19.6,75451.0,13.5847,13.6194,13.5777,13.6125,75451.0
2019-05-13 09:50:00,19.59,19.6,19.51,19.52,137752.0,13.6055,13.6125,13.55,13.5569,137752.0
2019-05-13 09:55:00,19.52,19.52,19.45,19.46,151934.0,13.5569,13.5569,13.5083,13.5152,151934.0
2019-05-13 10:00:00,19.46,19.46,19.4,19.44,138770.0,13.5152,13.5152,13.4736,13.5013,138770.0
2019-05-13 10:05:00,19.44,19.49,19.43,19.46,169169.0,13.5013,13.5361,13.4944,13.5152,169169.0
2019-05-13 10:10:00,19.46,19.48,19.44,19.48,129499.0,13.5152,13.5291,13.5013,13.5291,129499.0
2019-05-13 10:15:00,19.47,19.52,19.46,19.51,172851.0,13.5222,13.5569,13.5152,13.55,172851.0
2019-05-13 10:20:00,19.51,19.52,19.48,19.52,110036.0,13.55,13.5569,13.5291,13.5569,110036.0
2019-05-13 10:25:00,19.52,19.55,19.51,19.55,122222.0,13.5569,13.5777,13.55,13.5777,122222.0
2019-05-13 10:30:00,19.54,19.55,19.52,19.53,154032.0,13.5708,13.5777,13.5569,13.5639,154032.0
2019-05-13 10:35:00,19.53,19.55,19.52,19.54,70824.0,13.5639,13.5777,13.5569,13.5708,70824.0
2019-05-13 10:40:00,19.53,19.58,19.53,19.57,121964.0,13.5639,13.5986,13.5639,13.5916,121964.0
2019-05-13 10:45:00,19.57,19.58,19.53,19.54,148490.0,13.5916,13.5986,13.5639,13.5708,148490.0
2019-05-13 10:50:00,19.53,19.58,19.53,19.57,200351.0,13.5639,13.5986,13.5639,13.5916,200351.0
2019-05-13 10:55:00,19.56,19.58,19.55,19.57,77652.0,13.5847,13.5986,13.5777,13.5916,77652.0
2019-05-13 11:00:00,19.57,19.58,19.51,19.52,121912.0,13.5916,13.5986,13.55,13.5569,121912.0
2019-05-13 11:05:00,19.51,19.56,19.5,19.54,116606.0,13.55,13.5847,13.543,13.5708,116606.0
2019-05-13 11:10:00,19.55,19.55,19.52,19.53,67738.0,13.5777,13.5777,13.5569,13.5639,67738.0
2019-05-13 11:15:00,19.52,19.53,19.49,19.5,86425.0,13.5569,13.5639,13.5361,13.543,86425.0
2019-05-13 11:20:00,19.51,19.52,19.49,19.51,75065.0,13.55,13.5569,13.5361,13.55,75065.0
2019-05-13 11:25:00,19.51,19.51,19.48,19.49,65835.0,13.55,13.55,13.5291,13.5361,65835.0
2019-05-13 11:30:00,19.49,19.51,19.48,19.51,127866.0,13.5361,13.55,13.5291,13.55,127866.0
2019-05-13 11:35:00,19.5,19.51,19.49,19.5,95824.0,13.543,13.55,13.5361,13.543,95824.0
2019-05-13 11:40:00,19.5,19.51,19.49,19.5,103251.0,13.543,13.55,13.5361,13.543,103251.0
2019-05-13 11:45:00,19.5,19.51,19.49,19.5,109873.0,13.543,13.55,13.5361,13.543,109873.0
2019-05-13 11:50:00,19.49,19.5,19.47,19.49,143108.0,13.5361,13.543,13.5222,13.5361,143108.0
2019-05-13 11:55:00,19.48,19.52,19.48,19.51,130053.0,13.5291,13.5569,13.5291,13.55,130053.0
2019-05-13 12:00:00,19.51,19.52,19.5,19.52,63912.0,13.55,13.5569,13.543,13.5569,63912.0
2019-05-13 12:05:00,19.52,19.52,19.49,19.51,100040.0,13.5569,13.5569,13.5361,13.55,100040.0
2019-05-13 12:10:00,19.5,19.52,19.49,19.5,100794.0,13.543,13.5569,13.5361,13.543,100794.0
2019-05-13 12:15:00,19.5,19.53,19.49,19.53,122262.0,13.543,13.5639,13.5361,13.5639,122262.0
2019-05-13 12:20:00,19.53,19.56,19.52,19.56,121228.0,13.5639,13.5847,13.5569,13.5847,121228.0
2019-05-13 12:25:00,19.56,19.56,19.52,19.55,106041.0,13.5847,13.5847,13.5569,13.5777,106041.0
2019-05-13 12:30:00,19.55,19.55,19.53,19.53,29819.0,13.5777,13.5777,13.5639,13.5639,29819.0
2019-05-13 12:35:00,19.53,19.58,19.53,19.57,163423.0,13.5639,13.5986,13.5639,13.5916,163423.0
2019-05-13 12:40:00,19.58,19.58,19.56,19.57,110931.0,13.5986,13.5986,13.5847,13.5916,110931.0
2019-05-13 12:45:00,19.57,19.61,19.57,19.61,112622.0,13.5916,13.6194,13.5916,13.6194,112622.0
2019-05-13 12:50:00,19.6,19.68,19.6,19.64,233647.0,13.6125,13.668,13.6125,13.6402,233647.0
2019-05-13 12:55:00,19.64,19.64,19.61,19.61,58005.0,13.6402,13.6402,13.6194,13.6194,58005.0
2019-05-13 13:00:00,19.61,19.62,19.58,19.58,77809.0,13.6194,13.6264,13.5986,13.5986,77809.0
2019-05-13 13:05:00,19.58,19.6,19.57,19.59,72007.0,13.5986,13.6125,13.5916,13.6055,72007.0
2019-05-13 13:10:00,19.58,19.6,19.58,19.59,52520.0,13.5986,13.6125,13.5986,13.6055,52520.0
2019-05-13 13:15:00,19.59,19.61,19.58,19.61,93077.0,13.6055,13.6194,13.5986,13.6194,93077.0
2019-05-13 13:20:00,19.61,19.62,19.59,19.62,67955.0,13.6194,13.6264,13.6055,13.6264,67955.0
2019-05-13 13:25:00,19.62,19.64,19.61,19.62,80145.0,13.6264,13.6402,13.6194,13.6264,80145.0
2019-05-13 13:30:00,19.63,19.65,19.61,19.63,89506.0,13.6333,13.6472,13.6194,13.6333,89506.0
2019-05-13 13:35:00,19.63,19.68,19.62,19.66,89370.0,13.6333,13.668,13.6264,13.6541,89370.0
2019-05-13 13:40:00,19.66,19.68,19.65,19.68,70404.0,13.6541,13.668,13.6472,13.668,70404.0
2019-05-13 13:45:00,19.68,19.7,19.67,19.69,92251.0,13.668,13.6819,13.6611,13.675,92251.0
2019-05-13 13:50:00,19.69,19.69,19.67,19.69,58281.0,13.675,13.675,13.6611,13.675,58281.0
2019-05-13 13:55:00,19.69,19.69,19.67,19.68,34917.0,13.675,13.675,13.6611,13.668,34917.0
2019-05-13 14:00:00,19.67,19.7,19.67,19.7,67798.0,13.6611,13.6819,13.6611,13.6819,67798.0
2019-05-13 14:05:00,19.7,19.73,19.69,19.71,153527.0,13.6819,13.7028,13.675,13.6889,153527.0
2019-05-13 14:10:00,19.71,19.72,19.68,19.68,106223.0,13.6889,13.6958,13.668,13.668,106223.0
2019-05-13 14:15:00,19.68,19.69,19.66,19.67,91039.0,13.668,13.675,13.6541,13.6611,91039.0
2019-05-13 14:20:00,19.67,19.69,19.66,19.68,118267.0,13.6611,13.675,13.6541,13.668,118267.0
2019-05-13 14:25:00,19.68,19.74,19.67,19.71,177974.0,13.668,13.7097,13.6611,13.6889,177974.0
2019-05-13 14:30:00,19.71,19.73,19.68,19.69,112583.0,13.6889,13.7028,13.668,13.675,112583.0
2019-05-13 14:35:00,19.68,19.71,19.66,19.7,74587.0,13.668,13.6889,13.6541,13.6819,74587.0
2019-05-13 14:40:00,19.69,19.7,19.65,19.67,89175.0,13.675,13.6819,13.6472,13.6611,89175.0
2019-05-13 14:45:00,19.67,19.73,19.67,19.71,192058.0,13.6611,13.7028,13.6611,13.6889,192058.0
2019-05-13 14:50:00,19.72,19.72,19.68,19.71,160879.0,13.6958,13.6958,13.668,13.6889,160879.0
2019-05-13 14:55:00,19.71,19.71,19.67,19.67,75427.0,13.6889,13.6889,13.6611,13.6611,75427.0
2019-05-13 15:00:00,19.68,19.71,19.66,19.67,92461.0,13.668,13.6889,13.6541,13.6611,92461.0
2019-05-13 15:05:00,19.67,19.71,19.67,19.68,72648.0,13.6611,13.6889,13.6611,13.668,72648.0
2019-05-13 15:10:00,19.68,19.69,19.65,19.65,144823.0,13.668,13.675,13.6472,13.6472,144823.0
2019-05-13 15:15:00,19.65,19.66,19.63,19.64,83680.0,13.6472,13.6541,13.6333,13.6402,83680.0
2019-05-13 15:20:00,19.64,19.66,19.63,19.64,74133.0,13.6402,13.6541,13.6333,13.6402,74133.0
2019-05-13 15:25:00,19.64,19.67,19.64,19.65,78975.0,13.6402,13.6611,13.6402,13.6472,78975.0
2019-05-13 15:30:00,19.65,19.66,19.63,19.65,161709.0,13.6472,13.6541,13.6333,13.6472,161709.0
2019-05-13 15:35:00,19.65,19.66,19.62,19.64,187209.0,13.6472,13.6541,13.6264,13.6402,187209.0
2019-05-13 15:40:00,19.64,19.66,19.62,19.62,221116.0,13.6402,13.6541,13.6264,13.6264,221116.0
2019-05-13 15:45:00,19.62,19.66,19.62,19.65,225515.0,13.6264,13.6541,13.6264,13.6472,225515.0
2019-05-13 15:50:00,19.64,19.68,19.64,19.68,319931.0,13.6402,13.668,13.6402,13.668,319931.0
2019-05-13 15:55:00,19.68,19.72,19.67,19.67,940337.0,13.668,13.6958,13.6611,13.6611,940337.0
2019-05-14 09:30:00,19.77,19.85,19.72,19.83,257692.0,13.7305,13.7861,13.6958,13.7722,257692.0
2019-05-14 09:35:00,19.84,19.9,19.83,19.89,199735.0,13.7791,13.8208,13.7722,13.8139,199735.0
2019-05-14 09:40:00,19.89,19.92,19.87,19.92,218351.0,13.8139,13.8347,13.8,13.8347,218351.0
2019-05-14 09:45:00,19.91,19.94,19.9,19.91,182748.0,13.8278,13.8486,13.8208,13.8278,182748.0
2019-05-14 09:50:00,19.91,19.92,19.89,19.9,141845.0,13.8278,13.8347,13.8139,13.8208,141845.0
2019-05-14 09:55:00,19.9,19.91,19.88,19.9,95912.0,13.8208,13.8278,13.8069,13.8208,95912.0
2019-05-14 10:00:00,19.89,19.91,19.89,19.89,47073.0,13.8139,13.8278,13.8139,13.8139,47073.0
2019-05-14 10:05:00,19.89,19.93,19.89,19.93,85339.0,13.8139,13.8417,13.8139,13.8417,85339.0
2019-05-14 10:10:00,19.93,19.95,19.92,19.94,98253.0,13.8417,13.8555,13.8347,13.8486,98253.0
2019-05-14 10:15:00,19.94,20.02,19.93,20.01,640566.0,13.8486,13.9042,13.8417,13.8972,640566.0
2019-05-14 10:20:00,20.01,20.02,20.0,20.02,83979.0,13.8972,13.9042,13.8903,13.9042,83979.0
2019-05-14 10:25:00,20.01,20.05,19.99,20.05,125074.0,13.8972,13.925,13.8833,13.925,125074.0
2019-05-14 10:30:00,20.05,20.06,20.02,20.02,150668.0,13.925,13.9319,13.9042,13.9042,150668.0
2019-05-14 10:35:00,20.02,20.05,20.01,20.04,118812.0,13.9042,13.925,13.8972,13.9181,118812.0
2019-05-14 10:40:00,20.05,20.07,20.02,20.03,144643.0,13.925,13.9389,13.9042,13.9111,144643.0
2019-05-14 10:45:00,20.02,20.04,19.99,20.0,114559.0,13.9042,13.9181,13.8833,13.8903,114559.0
2019-05-14 10:50:00,20.0,20.01,19.99,20.0,121159.0,13.8903,13.8972,13.8833,13.8903,121159.0
2019-05-14 10:55:00,20.01,20.05,20.0,20.04,139548.0,13.8972,13.925,13.8903,13.9181,139548.0
2019-05-14 11:00:00,20.04,20.04,19.99,20.01,104516.0,13.9181,13.9181,13.8833,13.8972,104516.0
2019-05-14 11:05:00,20.02,20.04,20.0,20.0,75088.0,13.9042,13.9181,13.8903,13.8903,75088.0
2019-05-14 11:10:00,20.01,20.02,19.99,20.01,133284.0,13.8972,13.9042,13.8833,13.8972,133284.0
2019-05-14 11:15:00,20.01,20.06,20.0,20.04,133076.0,13.8972,13.9319,13.8903,13.9181,133076.0
2019-05-14 11:20:00,20.04,20.07,20.02,20.05,158772.0,13.9181,13.9389,13.9042,13.925,158772.0
2019-05-14 11:25:00,20.05,20.06,20.02,20.03,90808.0,13.925,13.9319,13.9042,13.9111,90808.0
2019-05-14 11:30:00,20.03,20.05,20.02,20.05,72512.0,13.9111,13.925,13.9042,13.925,72512.0
2019-05-14 11:35:00,20.05,20.07,20.04,20.05,182181.0,13.925,13.9389,13.9181,13.925,182181.0
2019-05-14 11:40:00,20.05,20.06,20.03,20.04,99918.0,13.925,13.9319,13.9111,13.9181,99918.0
2019-05-14 11:45:00,20.04,20.06,20.03,20.05,88769.0,13.9181,13.9319,13.9111,13.925,88769.0
2019-05-14 11:50:00,20.05,20.06,20.04,20.04,118105.0,13.925,13.9319,13.9181,13.9181,118105.0
2019-05-14 11:55:00,20.04,20.06,20.02,20.04,111484.0,13.9181,13.9319,13.9042,13.9181,111484.0
2019-05-14 12:00:00,20.05,20.07,20.02,20.05,95254.0,13.925,13.9389,13.9042,13.925,95254.0
2019-05-14 12:05:00,20.06,20.07,20.03,20.03,105781.0,13.9319,13.9389,13.9111,13.9111,105781.0
2019-05-14 12:10:00,20.03,20.06,19.99,20.0,389169.0,13.9111,13.9319,13.8833,13.8903,389169.0
2019-05-14 12:15:00,20.01,20.03,19.99,20.02,103721.0,13.8972,13.9111,13.8833,13.9042,103721.0
2019-05-14 12:20:00,20.02,20.03,20.0,20.02,98048.0,13.9042,13.9111,13.8903,13.9042,98048.0
2019-05-14 12:25:00,20.01,20.04,20.01,20.02,135380.0,13.8972,13.9181,13.8972,13.9042,135380.0
2019-05-14 12:30:00,20.03,20.05,20.01,20.04,122872.0,13.9111,13.925,13.8972,13.9181,122872.0
2019-05-14 12:35:00,20.05,20.06,20.04,20.06,90155.0,13.925,13.9319,13.9181,13.9319,90155.0
2019-05-14 12:40:00,20.05,20.07,20.05,20.06,325722.0,13.925,13.9389,13.925,13.9319,325722.0
2019-05-14 12:45:00,20.05,20.06,20.01,20.02,302416.0,13.925,13.9319,13.8972,13.9042,302416.0
2019-05-14 12:50:00,20.02,20.03,20.01,20.02,65617.0,13.9042,13.9111,13.8972,13.9042,65617.0
2019-05-14 12:55:00,20.01,20.02,20.0,20.01,71392.0,13.8972,13.9042,13.8903,13.8972,71392.0
2019-05-14 13:00:00,20.01,20.02,19.99,20.01,97735.0,13.8972,13.9042,13.8833,13.8972,97735.0
2019-05-14 13:05:00,20.01,20.02,20.0,20.01,67960.0,13.8972,13.9042,13.8903,13.8972,67960.0
2019-05-14 13:10:00,20.01,20.05,20.0,20.05,63314.0,13.8972,13.925,13.8903,13.925,63314.0
2019-05-14 13:15:00,20.05,20.05,20.02,20.03,55317.0,13.925,13.925,13.9042,13.9111,55317.0
2019-05-14 13:20:00,20.03,20.04,20.01,20.04,74922.0,13.9111,13.9181,13.8972,13.9181,74922.0
2019-05-14 13:25:00,20.04,20.04,20.01,20.02,37388.0,13.9181,13.9181,13.8972,13.9042,37388.0
2019-05-14 13:30:00,20.02,20.05,20.01,20.04,238325.0,13.9042,13.925,13.8972,13.9181,238325.0
2019-05-14 13:35:00,20.05,20.05,20.02,20.04,52025.0,13.925,13.925,13.9042,13.9181,52025.0
2019-05-14 13:40:00,20.03,20.04,20.02,20.04,42817.0,13.9111,13.9181,13.9042,13.9181,42817.0
2019-05-14 13:45:00,20.04,20.04,20.02,20.04,69080.0,13.9181,13.9181,13.9042,13.9181,69080.0
2019-05-14 13:50:00,20.04,20.04,20.02,20.03,37229.0,13.9181,13.9181,13.9042,13.9111,37229.0
2019-05-14 13:55:00,20.03,20.04,20.02,20.03,81988.0,13.9111,13.9181,13.9042,13.9111,81988.0
2019-05-14 14:00:00,20.04,20.04,20.0,20.0,54887.0,13.9181,13.9181,13.8903,13.8903,54887.0
2019-05-14 14:05:00,20.0,20.01,19.97,20.01,105357.0,13.8903,13.8972,13.8694,13.8972,105357.0
2019-05-14 14:10:00,20.01,20.02,19.99,20.01,85859.0,13.8972,13.9042,13.8833,13.8972,85859.0
2019-05-14 14:15:00,20.02,20.02,20.01,20.02,66809.0,13.9042,13.9042,13.8972,13.9042,66809.0
2019-05-14 14:20:00,20.02,20.04,20.01,20.04,113078.0,13.9042,13.9181,13.8972,13.9181,113078.0
2019-05-14 14:25:00,20.04,20.07,20.03,20.05,206942.0,13.9181,13.9389,13.9111,13.925,206942.0
2019-05-14 14:30:00,20.05,20.05,20.02,20.04,79874.0,13.925,13.925,13.9042,13.9181,79874.0
2019-05-14 14:35:00,20.04,20.04,20.02,20.03,117505.0,13.9181,13.9181,13.9042,13.9111,117505.0
2019-05-14 14:40:00,20.04,20.04,20.02,20.03,33750.0,13.9181,13.9181,13.9042,13.9111,33750.0
2019-05-14 14:45:00,20.03,20.03,20.01,20.02,217881.0,13.9111,13.9111,13.8972,13.9042,217881.0
2019-05-14 14:50:00,20.01,20.02,19.97,19.98,105913.0,13.8972,13.9042,13.8694,13.8764,105913.0
2019-05-14 14:55:00,19.98,20.0,19.97,19.98,70607.0,13.8764,13.8903,13.8694,13.8764,70607.0
2019-05-14 15:00:00,19.97,19.99,19.97,19.98,78246.0,13.8694,13.8833,13.8694,13.8764,78246.0
2019-05-14 15:05:00,19.98,19.99,19.97,19.98,49207.0,13.8764,13.8833,13.8694,13.8764,49207.0
2019-05-14 15:10:00,19.98,19.98,19.94,19.95,110162.0,13.8764,13.8764,13.8486,13.8555,110162.0
2019-05-14 15:15:00,19.96,19.99,19.94,19.97,275328.0,13.8625,13.8833,13.8486,13.8694,275328.0
2019-05-14 15:20:00,19.98,19.99,19.95,19.98,432489.0,13.8764,13.8833,13.8555,13.8764,432489.0
2019-05-14 15:25:00,19.99,20.0,19.98,20.0,90393.0,13.8833,13.8903,13.8764,13.8903,90393.0
2019-05-14 15:30:00,20.0,20.0,19.97,19.98,309088.0,13.8903,13.8903,13.8694,13.8764,309088.0
2019-05-14 15:35:00,19.98,19.99,19.97,19.98,282046.0,13.8764,13.8833,13.8694,13.8764,282046.0
2019-05-14 15:40:00,19.98,19.99,19.97,19.98,130811.0,13.8764,13.8833,13.8694,13.8764,130811.0
2019-05-14 15:45:00,19.97,19.98,19.94,19.96,318005.0,13.8694,13.8764,13.8486,13.8625,318005.0
2019-05-14 15:50:00,19.96,19.96,19.94,19.95,256256.0,13.8625,13.8625,13.8486,13.8555,256256.0
2019-05-14 15:55:00,19.95,19.98,19.93,19.94,823807.0,13.8555,13.8764,13.8417,13.8486,823807.0
2019-05-15 09:30:00,19.94,20.0,19.91,19.96,475313.0,13.8486,13.8903,13.8278,13.8625,475313.0
2019-05-15 09:35:00,19.96,19.99,19.94,19.98,127339.0,13.8625,13.8833,13.8486,13.8764,127339.0
2019-05-15 09:40:00,19.99,20.0,19.94,19.96,211266.0,13.8833,13.8903,13.8486,13.8625,211266.0
2019-05-15 09:45:00,19.96,20.02,19.95,19.98,203866.0,13.8625,13.9042,13.8555,13.8764,203866.0
2019-05-15 09:50:00,19.98,20.03,19.98,20.01,269292.0,13.8764,13.9111,13.8764,13.8972,269292.0
2019-05-15 09:55:00,20.02,20.03,19.96,19.98,115933.0,13.9042,13.9111,13.8625,13.8764,115933.0
2019-05-15 10:00:00,19.98,20.0,19.94,19.97,156504.0,13.8764,13.8903,13.8486,13.8694,156504.0
2019-05-15 10:05:00,19.97,19.99,19.97,19.99,110737.0,13.8694,13.8833,13.8694,13.8833,110737.0
2019-05-15 10:10:00,19.99,20.09,19.98,20.09,188677.0,13.8833,13.9528,13.8764,13.9528,188677.0
2019-05-15 10:15:00,20.09,20.09,20.01,20.02,101147.0,13.9528,13.9528,13.8972,13.9042,101147.0
2019-05-15 10:20:00,20.02,20.04,20.0,20.02,84739.0,13.9042,13.9181,13.8903,13.9042,84739.0
2019-05-15 10:25:00,20.02,20.07,20.01,20.05,61140.0,13.9042,13.9389,13.8972,13.925,61140.0
2019-05-15 10:30:00,20.05,20.07,20.01,20.05,81428.0,13.925,13.9389,13.8972,13.925,81428.0
2019-05-15 10:35:00,20.05,20.07,20.03,20.05,72438.0,13.925,13.9389,13.9111,13.925,72438.0
2019-05-15 10:40:00,20.06,20.09,20.04,20.08,92307.0,13.9319,13.9528,13.9181,13.9458,92307.0
2019-05-15 10:45:00,20.08,20.1,20.06,20.06,98128.0,13.9458,13.9597,13.9319,13.9319,98128.0
2019-05-15 10:50:00,20.07,20.08,20.05,20.07,69617.0,13.9389,13.9458,13.925,13.9389,69617.0
2019-05-15 10:55:00,20.07,20.08,20.04,20.07,52937.0,13.9389,13.9458,13.9181,13.9389,52937.0
2019-05-15 11:00:00,20.07,20.07,20.05,20.07,63747.0,13.9389,13.9389,13.925,13.9389,63747.0
2019-05-15 11:05:00,20.06,20.09,20.05,20.08,108201.0,13.9319,13.9528,13.925,13.9458,108201.0
2019-05-15 11:10:00,20.09,20.11,20.08,20.11,257675.0,13.9528,13.9667,13.9458,13.9667,257675.0
2019-05-15 11:15:00,20.11,20.12,20.1,20.11,102890.0,13.9667,13.9736,13.9597,13.9667,102890.0
2019-05-15 11:20:00,20.12,20.13,20.1,20.12,59288.0,13.9736,13.9806,13.9597,13.9736,59288.0
2019-05-15 11:25:00,20.13,20.15,20.12,20.14,47766.0,13.9806,13.9944,13.9736,13.9875,47766.0
2019-05-15 11:30:00,20.14,20.15,20.12,20.15,69769.0,13.9875,13.9944,13.9736,13.9944,69769.0
2019-05-15 11:35:00,20.15,20.15,20.12,20.13,73078.0,13.9944,13.9944,13.9736,13.9806,73078.0
2019-05-15 11:40:00,20.13,20.15,20.12,20.14,65645.0,13.9806,13.9944,13.9736,13.9875,65645.0
2019-05-15 11:45:00,20.14,20.14,20.11,20.13,207886.0,13.9875,13.9875,13.9667,13.9806,207886.0
2019-05-15 11:50:00,20.13,20.15,20.12,20.13,59756.0,13.9806,13.9944,13.9736,13.9806,59756.0
2019-05-15 11:55:00,20.13,20.16,20.13,20.16,108127.0,13.9806,14.0014,13.9806,14.0014,108127.0
2019-05-15 12:00:00,20.16,20.17,20.15,20.17,45683.0,14.0014,14.0083,13.9944,14.0083,45683.0
2019-05-15 12:05:00,20.17,20.19,20.16,20.18,71486.0,14.0083,14.0222,14.0014,14.0153,71486.0
2019-05-15 12:10:00,20.18,20.21,20.16,20.21,127545.0,14.0153,14.0361,14.0014,14.0361,127545.0
2019-05-15 12:15:00,20.21,20.22,20.2,20.21,67448.0,14.0361,14.0431,14.0292,14.0361,67448.0
2019-05-15 12:20:00,20.21,20.21,20.18,20.19,60701.0,14.0361,14.0361,14.0153,14.0222,60701.0
2019-05-15 12:25:00,20.19,20.22,20.18,20.21,84856.0,14.0222,14.0431,14.0153,14.0361,84856.0
2019-05-15 12:30:00,20.21,20.23,20.21,20.23,88358.0,14.0361,14.05,14.0361,14.05,88358.0
2019-05-15 12:35:00,20.22,20.23,20.21,20.21,119283.0,14.0431,14.05,14.0361,14.0361,119283.0
2019-05-15 12:40:00,20.22,20.23,20.2,20.23,135217.0,14.0431,14.05,14.0292,14.05,135217.0
2019-05-15 12:45:00,20.23,20.24,20.21,20.24,73807.0,14.05,14.057,14.0361,14.057,73807.0
2019-05-15 12:50:00,20.23,20.25,20.23,20.25,137703.0,14.05,14.0639,14.05,14.0639,137703.0
2019-05-15 12:55:00,20.25,20.28,20.24,20.27,211912.0,14.0639,14.0847,14.057,14.0778,211912.0
2019-05-15 13:00:00,20.27,20.28,20.25,20.25,69013.0,14.0778,14.0847,14.0639,14.0639,69013.0
2019-05-15 13:05:00,20.26,20.27,20.23,20.26,163604.0,14.0708,14.0778,14.05,14.0708,163604.0
2019-05-15 13:10:00,20.26,20.26,20.24,20.25,51078.0,14.0708,14.0708,14.057,14.0639,51078.0
2019-05-15 13:15:00,20.24,20.25,20.2,20.21,117590.0,14.057,14.0639,14.0292,14.0361,117590.0
2019-05-15 13:20:00,20.2,20.22,20.19,20.21,92666.0,14.0292,14.0431,14.0222,14.0361,92666.0
2019-05-15 13:25:00,20.21,20.23,20.2,20.23,76142.0,14.0361,14.05,14.0292,14.05,76142.0
2019-05-15 13:30:00,20.22,20.23,20.21,20.23,105234.0,14.0431,14.05,14.0361,14.05,105234.0
2019-05-15 13:35:00,20.23,20.23,20.18,20.2,480011.0,14.05,14.05,14.0153,14.0292,480011.0
2019-05-15 13:40:00,20.19,20.2,20.16,20.18,148636.0,14.0222,14.0292,14.0014,14.0153,148636.0
2019-05-15 13:45:00,20.18,20.18,20.16,20.18,101696.0,14.0153,14.0153,14.0014,14.0153,101696.0
2019-05-15 13:50:00,20.18,20.19,20.14,20.15,97707.0,14.0153,14.0222,13.9875,13.9944,97707.0
2019-05-15 13:55:00,20.15,20.16,20.15,20.15,45192.0,13.9944,14.0014,13.9944,13.9944,45192.0
2019-05-15 14:00:00,20.15,20.16,20.15,20.15,72340.0,13.9944,14.0014,13.9944,13.9944,72340.0
2019-05-15 14:05:00,20.15,20.18,20.15,20.17,45455.0,13.9944,14.0153,13.9944,14.0083,45455.0
2019-05-15 14:10:00,20.18,20.18,20.15,20.16,88153.0,14.0153,14.0153,13.9944,14.0014,88153.0
2019-05-15 14:15:00,20.16,20.19,20.15,20.17,102122.0,14.0014,14.0222,13.9944,14.0083,102122.0
2019-05-15 14:20:00,20.17,20.19,20.16,20.18,79997.0,14.0083,14.0222,14.0014,14.0153,79997.0
2019-05-15 14:25:00,20.19,20.19,20.16,20.17,42157.0,14.0222,14.0222,14.0014,14.0083,42157.0
2019-05-15 14:30:00,20.16,20.18,20.16,20.18,57966.0,14.0014,14.0153,14.0014,14.0153,57966.0
2019-05-15 14:35:00,20.18,20.18,20.15,20.17,53172.0,14.0153,14.0153,13.9944,14.0083,53172.0
2019-05-15 14:40:00,20.16,20.17,20.16,20.16,37869.0,14.0014,14.0083,14.0014,14.0014,37869.0
2019-05-15 14:45:00,20.17,20.17,20.16,20.16,33647.0,14.0083,14.0083,14.0014,14.0014,33647.0
2019-05-15 14:50:00,20.16,20.17,20.15,20.15,113113.0,14.0014,14.0083,13.9944,13.9944,113113.0
2019-05-15 14:55:00,20.15,20.16,20.13,20.13,107188.0,13.9944,14.0014,13.9806,13.9806,107188.0
2019-05-15 15:00:00,20.14,20.14,20.12,20.14,104508.0,13.9875,13.9875,13.9736,13.9875,104508.0
2019-05-15 15:05:00,20.14,20.2,20.13,20.2,504287.0,13.9875,14.0292,13.9806,14.0292,504287.0
2019-05-15 15:10:00,20.2,20.2,20.17,20.18,99828.0,14.0292,14.0292,14.0083,14.0153,99828.0
2019-05-15 15:15:00,20.17,20.2,20.17,20.2,116899.0,14.0083,14.0292,14.0083,14.0292,116899.0
2019-05-15 15:20:00,20.2,20.2,20.17,20.19,123393.0,14.0292,14.0292,14.0083,14.0222,123393.0
2019-05-15 15:25:00,20.19,20.2,20.19,20.2,68730.0,14.0222,14.0292,14.0222,14.0292,68730.0
2019-05-15 15:30:00,20.2,20.2,20.15,20.17,212838.0,14.0292,14.0292,13.9944,14.0083,212838.0
2019-05-15 15:35:00,20.17,20.18,20.15,20.17,214202.0,14.0083,14.0153,13.9944,14.0083,214202.0
2019-05-15 15:40:00,20.17,20.17,20.15,20.16,138718.0,14.0083,14.0083,13.9944,14.0014,138718.0
2019-05-15 15:45:00,20.16,20.17,20.14,20.15,236438.0,14.0014,14.0083,13.9875,13.9944,236438.0
2019-05-15 15:50:00,20.15,20.17,20.15,20.15,270429.0,13.9944,14.0083,13.9944,13.9944,270429.0
2019-05-15 15:55:00,20.15,20.17,20.13,20.14,644098.0,13.9944,14.0083,13.9806,13.9875,644098.0
2019-05-16 09:30:00,20.23,20.3,20.2,20.21,272588.0,14.05,14.0986,14.0292,14.0361,272588.0
2019-05-16 09:35:00,20.21,20.22,20.15,20.22,195824.0,14.0361,14.0431,13.9944,14.0431,195824.0
2019-05-16 09:40:00,20.22,20.26,20.21,20.22,72051.0,14.0431,14.0708,14.0361,14.0431,72051.0
2019-05-16 09:45:00,20.22,20.23,20.17,20.18,91933.0,14.0431,14.05,14.0083,14.0153,91933.0
2019-05-16 09:50:00,20.19,20.22,20.18,20.2,93503.0,14.0222,14.0431,14.0153,14.0292,93503.0
2019-05-16 09:55:00,20.2,20.22,20.19,20.2,57147.0,14.0292,14.0431,14.0222,14.0292,57147.0
2019-05-16 10:00:00,20.19,20.23,20.19,20.2,76772.0,14.0222,14.05,14.0222,14.0292,76772.0
2019-05-16 10:05:00,20.19,20.23,20.18,20.2,108931.0,14.0222,14.05,14.0153,14.0292,108931.0
2019-05-16 10:10:00,20.2,20.21,20.17,20.18,70232.0,14.0292,14.0361,14.0083,14.0153,70232.0
2019-05-16 10:15:00,20.18,20.23,20.17,20.21,64447.0,14.0153,14.05,14.0083,14.0361,64447.0
2019-05-16 10:20:00,20.21,20.25,20.2,20.24,158127.0,14.0361,14.0639,14.0292,14.057,158127.0
2019-05-16 10:25:00,20.24,20.28,20.22,20.27,324065.0,14.057,14.0847,14.0431,14.0778,324065.0
2019-05-16 10:30:00,20.27,20.28,20.25,20.27,103428.0,14.0778,14.0847,14.0639,14.0778,103428.0
2019-05-16 10:35:00,20.26,20.28,20.24,20.26,56366.0,14.0708,14.0847,14.057,14.0708,56366.0
2019-05-16 10:40:00,20.26,20.27,20.25,20.27,77653.0,14.0708,14.0778,14.0639,14.0778,77653.0
2019-05-16 10:45:00,20.27,20.27,20.23,20.24,63803.0,14.0778,14.0778,14.05,14.057,63803.0
2019-05-16 10:50:00,20.24,20.27,20.23,20.26,80193.0,14.057,14.0778,14.05,14.0708,80193.0
2019-05-16 10:55:00,20.26,20.27,20.25,20.26,55134.0,14.0708,14.0778,14.0639,14.0708,55134.0
2019-05-16 11:00:00,20.26,20.27,20.25,20.26,121998.0,14.0708,14.0778,14.0639,14.0708,121998.0
2019-05-16 11:05:00,20.27,20.28,20.26,20.28,135746.0,14.0778,14.0847,14.0708,14.0847,135746.0
2019-05-16 11:10:00,20.28,20.28,20.27,20.28,24720.0,14.0847,14.0847,14.0778,14.0847,24720.0
2019-05-16 11:15:00,20.28,20.33,20.27,20.32,124143.0,14.0847,14.1195,14.0778,14.1125,124143.0
2019-05-16 11:20:00,20.32,20.34,20.31,20.33,82886.0,14.1125,14.1264,14.1056,14.1195,82886.0
2019-05-16 11:25:00,20.33,20.34,20.32,20.32,62237.0,14.1195,14.1264,14.1125,14.1125,62237.0
2019-05-16 11:30:00,20.32,20.35,20.32,20.35,77668.0,14.1125,14.1334,14.1125,14.1334,77668.0
2019-05-16 11:35:00,20.35,20.37,20.34,20.36,177023.0,14.1334,14.1472,14.1264,14.1403,177023.0
2019-05-16 11:40:00,20.36,20.37,20.34,20.35,150946.0,14.1403,14.1472,14.1264,14.1334,150946.0
2019-05-16 11:45:00,20.35,20.35,20.34,20.35,74912.0,14.1334,14.1334,14.1264,14.1334,74912.0
2019-05-16 11:50:00,20.35,20.35,20.33,20.34,155848.0,14.1334,14.1334,14.1195,14.1264,155848.0
2019-05-16 11:55:00,20.34,20.36,20.33,20.35,226541.0,14.1264,14.1403,14.1195,14.1334,226541.0
2019-05-16 12:00:00,20.35,20.35,20.34,20.35,157573.0,14.1334,14.1334,14.1264,14.1334,157573.0
2019-05-16 12:05:00,20.35,20.35,20.34,20.35,29319.0,14.1334,14.1334,14.1264,14.1334,29319.0
2019-05-16 12:10:00,20.35,20.35,20.34,20.35,27273.0,14.1334,14.1334,14.1264,14.1334,27273.0
2019-05-16 12:15:00,20.35,20.39,20.34,20.38,128898.0,14.1334,14.1611,14.1264,14.1542,128898.0
2019-05-16 12:20:00,20.38,20.38,20.36,20.36,38801.0,14.1542,14.1542,14.1403,14.1403,38801.0
2019-05-16 12:25:00,20.37,20.38,20.36,20.38,73690.0,14.1472,14.1542,14.1403,14.1542,73690.0
2019-05-16 12:30:00,20.38,20.38,20.36,20.38,65271.0,14.1542,14.1542,14.1403,14.1542,65271.0
2019-05-16 12:35:00,20.38,20.38,20.36,20.37,70174.0,14.1542,14.1542,14.1403,14.1472,70174.0
2019-05-16 12:40:00,20.38,20.38,20.36,20.38,51976.0,14.1542,14.1542,14.1403,14.1542,51976.0
2019-05-16 12:45:00,20.37,20.38,20.37,20.37,60587.0,14.1472,14.1542,14.1472,14.1472,60587.0
2019-05-16 12:50:00,20.37,20.38,20.36,20.38,145179.0,14.1472,14.1542,14.1403,14.1542,145179.0
2019-05-16 12:55:00,20.38,20.39,20.37,20.39,73359.0,14.1542,14.1611,14.1472,14.1611,73359.0
2019-05-16 13:00:00,20.39,20.4,20.37,20.38,195944.0,14.1611,14.1681,14.1472,14.1542,195944.0
2019-05-16 13:05:00,20.38,20.4,20.36,20.39,142483.0,14.1542,14.1681,14.1403,14.1611,142483.0
2019-05-16 13:10:00,20.39,20.4,20.38,20.39,77373.0,14.1611,14.1681,14.1542,14.1611,77373.0
2019-05-16 13:15:00,20.39,20.4,20.38,20.39,64390.0,14.1611,14.1681,14.1542,14.1611,64390.0
2019-05-16 13:20:00,20.39,20.4,20.39,20.4,358033.0,14.1611,14.1681,14.1611,14.1681,358033.0
2019-05-16 13:25:00,20.39,20.42,20.38,20.4,333672.0,14.1611,14.182,14.1542,14.1681,333672.0
2019-05-16 13:30:00,20.39,20.44,20.39,20.42,181041.0,14.1611,14.1959,14.1611,14.182,181041.0
2019-05-16 13:35:00,20.43,20.45,20.42,20.45,116395.0,14.1889,14.2028,14.182,14.2028,116395.0
2019-05-16 13:40:00,20.45,20.46,20.44,20.45,431188.0,14.2028,14.2097,14.1959,14.2028,431188.0
2019-05-16 13:45:00,20.45,20.45,20.41,20.42,144681.0,14.2028,14.2028,14.175,14.182,144681.0
2019-05-16 13:50:00,20.41,20.42,20.4,20.41,113053.0,14.175,14.182,14.1681,14.175,113053.0
2019-05-16 13:55:00,20.4,20.41,20.38,20.39,201808.0,14.1681,14.175,14.1542,14.1611,201808.0
2019-05-16 14:00:00,20.39,20.41,20.38,20.39,94656.0,14.1611,14.175,14.1542,14.1611,94656.0
2019-05-16 14:05:00,20.39,20.39,20.38,20.39,53017.0,14.1611,14.1611,14.1542,14.1611,53017.0
2019-05-16 14:10:00,20.39,20.41,20.38,20.41,157081.0,14.1611,14.175,14.1542,14.175,157081.0
2019-05-16 14:15:00,20.41,20.42,20.4,20.41,77432.0,14.175,14.182,14.1681,14.175,77432.0
2019-05-16 14:20:00,20.41,20.43,20.41,20.43,52827.0,14.175,14.1889,14.175,14.1889,52827.0
2019-05-16 14:25:00,20.42,20.43,20.4,20.42,192648.0,14.182,14.1889,14.1681,14.182,192648.0
2019-05-16 14:30:00,20.42,20.42,20.4,20.41,27472.0,14.182,14.182,14.1681,14.175,27472.0
2019-05-16 14:35:00,20.4,20.41,20.4,20.41,36564.0,14.1681,14.175,14.1681,14.175,36564.0
2019-05-16 14:40:00,20.41,20.43,20.4,20.42,178304.0,14.175,14.1889,14.1681,14.182,178304.0
2019-05-16 14:45:00,20.42,20.44,20.41,20.44,107627.0,14.182,14.1959,14.175,14.1959,107627.0
2019-05-16 14:50:00,20.44,20.45,20.43,20.44,54214.0,14.1959,14.2028,14.1889,14.1959,54214.0
2019-05-16 14:55:00,20.44,20.46,20.43,20.45,192513.0,14.1959,14.2097,14.1889,14.2028,192513.0
2019-05-16 15:00:00,20.44,20.45,20.43,20.45,104892.0,14.1959,14.2028,14.1889,14.2028,104892.0
2019-05-16 15:05:00,20.45,20.46,20.44,20.45,129298.0,14.2028,14.2097,14.1959,14.2028,129298.0
2019-05-16 15:10:00,20.45,20.45,20.42,20.43,72835.0,14.2028,14.2028,14.182,14.1889,72835.0
2019-05-16 15:15:00,20.42,20.44,20.41,20.41,106914.0,14.182,14.1959,14.175,14.175,106914.0
2019-05-16 15:20:00,20.41,20.44,20.41,20.44,129949.0,14.175,14.1959,14.175,14.1959,129949.0
2019-05-16 15:25:00,20.44,20.44,20.43,20.43,35494.0,14.1959,14.1959,14.1889,14.1889,35494.0
2019-05-16 15:30:00,20.43,20.44,20.41,20.42,118624.0,14.1889,14.1959,14.175,14.182,118624.0
2019-05-16 15:35:00,20.42,20.42,20.37,20.39,285351.0,14.182,14.182,14.1472,14.1611,285351.0
2019-05-16 15:40:00,20.4,20.41,20.37,20.38,216717.0,14.1681,14.175,14.1472,14.1542,216717.0
2019-05-16 15:45:00,20.38,20.4,20.37,20.39,209458.0,14.1542,14.1681,14.1472,14.1611,209458.0
2019-05-16 15:50:00,20.4,20.41,20.39,20.41,240783.0,14.1681,14.175,14.1611,14.175,240783.0
2019-05-16 15:55:00,20.4,20.43,20.4,20.42,558888.0,14.1681,14.1889,14.1681,14.182,558888.0
2019-05-17 09:30:00,20.29,20.39,20.2,20.37,497664.0,14.0917,14.1611,14.0292,14.1472,497664.0
2019-05-17 09:35:00,20.37,20.41,20.33,20.37,306401.0,14.1472,14.175,14.1195,14.1472,306401.0
2019-05-17 09:40:00,20.38,20.43,20.36,20.42,69320.0,14.1542,14.1889,14.1403,14.182,69320.0
2019-05-17 09:45:00,20.42,20.46,20.42,20.44,209123.0,14.182,14.2097,14.182,14.1959,209123.0
2019-05-17 09:50:00,20.44,20.45,20.37,20.37,80573.0,14.1959,14.2028,14.1472,14.1472,80573.0
2019-05-17 09:55:00,20.36,20.38,20.34,20.37,87968.0,14.1403,14.1542,14.1264,14.1472,87968.0
2019-05-17 10:00:00,20.36,20.4,20.35,20.37,87187.0,14.1403,14.1681,14.1334,14.1472,87187.0
2019-05-17 10:05:00,20.37,20.4,20.36,20.39,172805.0,14.1472,14.1681,14.1403,14.1611,172805.0
2019-05-17 10:10:00,20.39,20.42,20.37,20.39,156551.0,14.1611,14.182,14.1472,14.1611,156551.0
2019-05-17 10:15:00,20.39,20.45,20.38,20.45,90051.0,14.1611,14.2028,14.1542,14.2028,90051.0
2019-05-17 10:20:00,20.45,20.48,20.43,20.47,59646.0,14.2028,14.2236,14.1889,14.2167,59646.0
2019-05-17 10:25:00,20.47,20.49,20.45,20.46,166151.0,14.2167,14.2306,14.2028,14.2097,166151.0
2019-05-17 10:30:00,20.46,20.47,20.45,20.45,77239.0,14.2097,14.2167,14.2028,14.2028,77239.0
2019-05-17 10:35:00,20.45,20.48,20.43,20.45,241368.0,14.2028,14.2236,14.1889,14.2028,241368.0
2019-05-17 10:40:00,20.45,20.49,20.45,20.48,126682.0,14.2028,14.2306,14.2028,14.2236,126682.0
2019-05-17 10:45:00,20.48,20.49,20.46,20.48,66936.0,14.2236,14.2306,14.2097,14.2236,66936.0
2019-05-17 10:50:00,20.47,20.52,20.47,20.52,291646.0,14.2167,14.2514,14.2167,14.2514,291646.0
2019-05-17 10:55:00,20.52,20.55,20.5,20.53,106247.0,14.2514,14.2723,14.2375,14.2584,106247.0
2019-05-17 11:00:00,20.53,20.54,20.5,20.52,122477.0,14.2584,14.2653,14.2375,14.2514,122477.0
2019-05-17 11:05:00,20.51,20.53,20.49,20.5,96972.0,14.2445,14.2584,14.2306,14.2375,96972.0
2019-05-17 11:10:00,20.5,20.5,20.48,20.48,237671.0,14.2375,14.2375,14.2236,14.2236,237671.0
2019-05-17 11:15:00,20.48,20.49,20.44,20.44,176594.0,14.2236,14.2306,14.1959,14.1959,176594.0
2019-05-17 11:20:00,20.44,20.47,20.43,20.46,205100.0,14.1959,14.2167,14.1889,14.2097,205100.0
2019-05-17 11:25:00,20.47,20.47,20.41,20.43,75141.0,14.2167,14.2167,14.175,14.1889,75141.0
2019-05-17 11:30:00,20.43,20.44,20.4,20.42,148899.0,14.1889,14.1959,14.1681,14.182,148899.0
2019-05-17 11:35:00,20.41,20.42,20.36,20.38,494430.0,14.175,14.182,14.1403,14.1542,494430.0
2019-05-17 11:40:00,20.38,20.38,20.36,20.37,66634.0,14.1542,14.1542,14.1403,14.1472,66634.0
2019-05-17 11:45:00,20.38,20.41,20.37,20.37,139287.0,14.1542,14.175,14.1472,14.1472,139287.0
2019-05-17 11:50:00,20.38,20.39,20.36,20.39,72856.0,14.1542,14.1611,14.1403,14.1611,72856.0
2019-05-17 11:55:00,20.39,20.39,20.37,20.39,65927.0,14.1611,14.1611,14.1472,14.1611,65927.0
2019-05-17 12:00:00,20.38,20.39,20.36,20.37,76569.0,14.1542,14.1611,14.1403,14.1472,76569.0
2019-05-17 12:05:00,20.36,20.37,20.34,20.35,71926.0,14.1403,14.1472,14.1264,14.1334,71926.0
2019-05-17 12:10:00,20.35,20.36,20.33,20.33,80013.0,14.1334,14.1403,14.1195,14.1195,80013.0
2019-05-17 12:15:00,20.34,20.35,20.33,20.35,53244.0,14.1264,14.1334,14.1195,14.1334,53244.0
2019-05-17 12:20:00,20.35,20.37,20.34,20.37,63074.0,14.1334,14.1472,14.1264,14.1472,63074.0
2019-05-17 12:25:00,20.37,20.37,20.35,20.35,25540.0,14.1472,14.1472,14.1334,14.1334,25540.0
2019-05-17 12:30:00,20.35,20.36,20.33,20.34,146239.0,14.1334,14.1403,14.1195,14.1264,146239.0
2019-05-17 12:35:00,20.34,20.35,20.32,20.34,68507.0,14.1264,14.1334,14.1125,14.1264,68507.0
2019-05-17 12:40:00,20.34,20.37,20.33,20.37,146127.0,14.1264,14.1472,14.1195,14.1472,146127.0
2019-05-17 12:45:00,20.37,20.38,20.36,20.38,50308.0,14.1472,14.1542,14.1403,14.1542,50308.0
2019-05-17 12:50:00,20.38,20.4,20.37,20.4,35156.0,14.1542,14.1681,14.1472,14.1681,35156.0
2019-05-17 12:55:00,20.4,20.4,20.38,20.39,38538.0,14.1681,14.1681,14.1542,14.1611,38538.0
2019-05-17 13:00:00,20.39,20.4,20.37,20.38,52732.0,14.1611,14.1681,14.1472,14.1542,52732.0
2019-05-17 13:05:00,20.38,20.41,20.38,20.4,59718.0,14.1542,14.175,14.1542,14.1681,59718.0
2019-05-17 13:10:00,20.41,20.42,20.39,20.41,49517.0,14.175,14.182,14.1611,14.175,49517.0
2019-05-17 13:15:00,20.41,20.42,20.41,20.41,22044.0,14.175,14.182,14.175,14.175,22044.0
2019-05-17 13:20:00,20.42,20.43,20.39,20.39,127839.0,14.182,14.1889,14.1611,14.1611,127839.0
2019-05-17 13:25:00,20.4,20.41,20.39,20.39,50939.0,14.1681,14.175,14.1611,14.1611,50939.0
2019-05-17 13:30:00,20.39,20.42,20.39,20.41,46799.0,14.1611,14.182,14.1611,14.175,46799.0
2019-05-17 13:35:00,20.41,20.42,20.41,20.41,21080.0,14.175,14.182,14.175,14.175,21080.0
2019-05-17 13:40:00,20.42,20.42,20.39,20.4,65319.0,14.182,14.182,14.1611,14.1681,65319.0
2019-05-17 13:45:00,20.4,20.41,20.39,20.41,59779.0,14.1681,14.175,14.1611,14.175,59779.0
2019-05-17 13:50:00,20.41,20.41,20.4,20.41,35687.0,14.175,14.175,14.1681,14.175,35687.0
2019-05-17 13:55:00,20.4,20.41,20.4,20.41,19981.0,14.1681,14.175,14.1681,14.175,19981.0
2019-05-17 14:00:00,20.41,20.41,20.38,20.39,54016.0,14.175,14.175,14.1542,14.1611,54016.0
2019-05-17 14:05:00,20.39,20.39,20.33,20.34,210423.0,14.1611,14.1611,14.1195,14.1264,210423.0
2019-05-17 14:10:00,20.34,20.35,20.33,20.34,232013.0,14.1264,14.1334,14.1195,14.1264,232013.0
2019-05-17 14:15:00,20.34,20.35,20.32,20.32,131701.0,14.1264,14.1334,14.1125,14.1125,131701.0
2019-05-17 14:20:00,20.32,20.33,20.3,20.3,108767.0,14.1125,14.1195,14.0986,14.0986,108767.0
2019-05-17 14:25:00,20.3,20.31,20.29,20.3,87660.0,14.0986,14.1056,14.0917,14.0986,87660.0
2019-05-17 14:30:00,20.29,20.32,20.29,20.32,114937.0,14.0917,14.1125,14.0917,14.1125,114937.0
2019-05-17 14:35:00,20.32,20.32,20.29,20.3,75026.0,14.1125,14.1125,14.0917,14.0986,75026.0
2019-05-17 14:40:00,20.3,20.3,20.27,20.27,72338.0,14.0986,14.0986,14.0778,14.0778,72338.0
2019-05-17 14:45:00,20.28,20.28,20.27,20.27,35362.0,14.0847,14.0847,14.0778,14.0778,35362.0
2019-05-17 14:50:00,20.27,20.3,20.27,20.29,113083.0,14.0778,14.0986,14.0778,14.0917,113083.0
2019-05-17 14:55:00,20.29,20.31,20.29,20.3,94756.0,14.0917,14.1056,14.0917,14.0986,94756.0
2019-05-17 15:00:00,20.3,20.31,20.25,20.26,173981.0,14.0986,14.1056,14.0639,14.0708,173981.0
2019-05-17 15:05:00,20.26,20.26,20.21,20.21,137941.0,14.0708,14.0708,14.0361,14.0361,137941.0
2019-05-17 15:10:00,20.21,20.24,20.2,20.21,128569.0,14.0361,14.057,14.0292,14.0361,128569.0
2019-05-17 15:15:00,20.21,20.22,20.19,20.2,116460.0,14.0361,14.0431,14.0222,14.0292,116460.0
2019-05-17 15:20:00,20.2,20.23,20.2,20.21,133961.0,14.0292,14.05,14.0292,14.0361,133961.0
2019-05-17 15:25:00,20.22,20.24,20.21,20.23,133532.0,14.0431,14.057,14.0361,14.05,133532.0
2019-05-17 15:30:00,20.23,20.24,20.17,20.17,229330.0,14.05,14.057,14.0083,14.0083,229330.0
2019-05-17 15:35:00,20.17,20.21,20.17,20.17,236029.0,14.0083,14.0361,14.0083,14.0083,236029.0
2019-05-17 15:40:00,20.18,20.23,20.16,20.2,304220.0,14.0153,14.05,14.0014,14.0292,304220.0
2019-05-17 15:45:00,20.2,20.2,20.15,20.17,455491.0,14.0292,14.0292,13.9944,14.0083,455491.0
2019-05-17 15:50:00,20.16,20.19,20.15,20.18,474309.0,14.0014,14.0222,13.9944,14.0153,474309.0
2019-05-17 15:55:00,20.18,20.23,20.17,20.21,957396.0,14.0153,14.05,14.0083,14.0361,957396.0
2019-05-20 09:30:00,20.22,20.3,20.21,20.27,285574.0,14.0431,14.0986,14.0361,14.0778,285574.0
2019-05-20 09:35:00,20.28,20.28,20.24,20.28,99660.0,14.0847,14.0847,14.057,14.0847,99660.0
2019-05-20 09:40:00,20.27,20.3,20.26,20.3,141277.0,14.0778,14.0986,14.0708,14.0986,141277.0
2019-05-20 09:45:00,20.3,20.33,20.25,20.28,537325.0,14.0986,14.1195,14.0639,14.0847,537325.0
2019-05-20 09:50:00,20.27,20.28,20.24,20.26,223843.0,14.0778,14.0847,14.057,14.0708,223843.0
2019-05-20 09:55:00,20.27,20.3,20.26,20.28,107888.0,14.0778,14.0986,14.0708,14.0847,107888.0
2019-05-20 10:00:00,20.28,20.32,20.27,20.3,125967.0,14.0847,14.1125,14.0778,14.0986,125967.0
2019-05-20 10:05:00,20.3,20.32,20.29,20.29,114197.0,14.0986,14.1125,14.0917,14.0917,114197.0
2019-05-20 10:10:00,20.29,20.31,20.26,20.28,196066.0,14.0917,14.1056,14.0708,14.0847,196066.0
2019-05-20 10:15:00,20.29,20.3,20.27,20.27,156736.0,14.0917,14.0986,14.0778,14.0778,156736.0
2019-05-20 10:20:00,20.28,20.28,20.25,20.26,141003.0,14.0847,14.0847,14.0639,14.0708,141003.0
2019-05-20 10:25:00,20.26,20.28,20.25,20.25,90928.0,14.0708,14.0847,14.0639,14.0639,90928.0
2019-05-20 10:30:00,20.26,20.29,20.24,20.29,184149.0,14.0708,14.0917,14.057,14.0917,184149.0
2019-05-20 10:35:00,20.29,20.32,20.28,20.32,92175.0,14.0917,14.1125,14.0847,14.1125,92175.0
2019-05-20 10:40:00,20.32,20.33,20.29,20.29,115714.0,14.1125,14.1195,14.0917,14.0917,115714.0
2019-05-20 10:45:00,20.3,20.3,20.25,20.25,61549.0,14.0986,14.0986,14.0639,14.0639,61549.0
2019-05-20 10:50:00,20.25,20.27,20.24,20.25,142415.0,14.0639,14.0778,14.057,14.0639,142415.0
2019-05-20 10:55:00,20.26,20.3,20.25,20.28,93700.0,14.0708,14.0986,14.0639,14.0847,93700.0
2019-05-20 11:00:00,20.28,20.29,20.23,20.23,123142.0,14.0847,14.0917,14.05,14.05,123142.0
2019-05-20 11:05:00,20.23,20.26,20.2,20.21,418110.0,14.05,14.0708,14.0292,14.0361,418110.0
2019-05-20 11:10:00,20.21,20.25,20.2,20.21,382078.0,14.0361,14.0639,14.0292,14.0361,382078.0
2019-05-20 11:15:00,20.22,20.23,20.17,20.18,143919.0,14.0431,14.05,14.0083,14.0153,143919.0
2019-05-20 11:20:00,20.18,20.18,20.15,20.17,91150.0,14.0153,14.0153,13.9944,14.0083,91150.0
2019-05-20 11:25:00,20.16,20.17,20.14,20.14,81524.0,14.0014,14.0083,13.9875,13.9875,81524.0
2019-05-20 11:30:00,20.14,20.17,20.12,20.16,186440.0,13.9875,14.0083,13.9736,14.0014,186440.0
2019-05-20 11:35:00,20.16,20.16,20.13,20.13,129514.0,14.0014,14.0014,13.9806,13.9806,129514.0
2019-05-20 11:40:00,20.13,20.16,20.13,20.15,142080.0,13.9806,14.0014,13.9806,13.9944,142080.0
2019-05-20 11:45:00,20.15,20.17,20.14,20.15,66011.0,13.9944,14.0083,13.9875,13.9944,66011.0
2019-05-20 11:50:00,20.16,20.18,20.15,20.15,108719.0,14.0014,14.0153,13.9944,13.9944,108719.0
2019-05-20 11:55:00,20.16,20.17,20.13,20.17,93467.0,14.0014,14.0083,13.9806,14.0083,93467.0
2019-05-20 12:00:00,20.17,20.19,20.16,20.19,63600.0,14.0083,14.0222,14.0014,14.0222,63600.0
2019-05-20 12:05:00,20.2,20.2,20.17,20.19,56731.0,14.0292,14.0292,14.0083,14.0222,56731.0
2019-05-20 12:10:00,20.19,20.23,20.18,20.21,81360.0,14.0222,14.05,14.0153,14.0361,81360.0
2019-05-20 12:15:00,20.21,20.24,20.2,20.22,92045.0,14.0361,14.057,14.0292,14.0431,92045.0
2019-05-20 12:20:00,20.23,20.24,20.22,20.22,26370.0,14.05,14.057,14.0431,14.0431,26370.0
2019-05-20 12:25:00,20.23,20.27,20.23,20.24,137930.0,14.05,14.0778,14.05,14.057,137930.0
2019-05-20 12:30:00,20.24,20.25,20.22,20.24,105927.0,14.057,14.0639,14.0431,14.057,105927.0
2019-05-20 12:35:00,20.23,20.26,20.23,20.24,117335.0,14.05,14.0708,14.05,14.057,117335.0
2019-05-20 12:40:00,20.24,20.26,20.23,20.24,92616.0,14.057,14.0708,14.05,14.057,92616.0
2019-05-20 12:45:00,20.25,20.25,20.23,20.24,98995.0,14.0639,14.0639,14.05,14.057,98995.0
2019-05-20 12:50:00,20.24,20.26,20.23,20.23,73919.0,14.057,14.0708,14.05,14.05,73919.0
2019-05-20 12:55:00,20.24,20.25,20.22,20.23,70972.0,14.057,14.0639,14.0431,14.05,70972.0
2019-05-20 13:00:00,20.23,20.24,20.22,20.23,49986.0,14.05,14.057,14.0431,14.05,49986.0
2019-05-20 13:05:00,20.24,20.25,20.23,20.24,58609.0,14.057,14.0639,14.05,14.057,58609.0
2019-05-20 13:10:00,20.24,20.25,20.23,20.23,84890.0,14.057,14.0639,14.05,14.05,84890.0
2019-05-20 13:15:00,20.24,20.26,20.24,20.25,50707.0,14.057,14.0708,14.057,14.0639,50707.0
2019-05-20 13:20:00,20.25,20.26,20.24,20.25,58927.0,14.0639,14.0708,14.057,14.0639,58927.0
2019-05-20 13:25:00,20.25,20.26,20.23,20.26,125860.0,14.0639,14.0708,14.05,14.0708,125860.0
2019-05-20 13:30:00,20.26,20.27,20.25,20.26,49137.0,14.0708,14.0778,14.0639,14.0708,49137.0
2019-05-20 13:35:00,20.26,20.26,20.23,20.23,41120.0,14.0708,14.0708,14.05,14.05,41120.0
2019-05-20 13:40:00,20.23,20.25,20.23,20.24,57331.0,14.05,14.0639,14.05,14.057,57331.0
2019-05-20 13:45:00,20.24,20.26,20.23,20.25,75003.0,14.057,14.0708,14.05,14.0639,75003.0
2019-05-20 13:50:00,20.25,20.25,20.22,20.23,38240.0,14.0639,14.0639,14.0431,14.05,38240.0
2019-05-20 13:55:00,20.22,20.22,20.21,20.22,27655.0,14.0431,14.0431,14.0361,14.0431,27655.0
2019-05-20 14:00:00,20.22,20.22,20.2,20.21,101059.0,14.0431,14.0431,14.0292,14.0361,101059.0
2019-05-20 14:05:00,20.21,20.23,20.19,20.2,87882.0,14.0361,14.05,14.0222,14.0292,87882.0
2019-05-20 14:10:00,20.2,20.21,20.19,20.2,66404.0,14.0292,14.0361,14.0222,14.0292,66404.0
2019-05-20 14:15:00,20.19,20.21,20.18,20.2,41008.0,14.0222,14.0361,14.0153,14.0292,41008.0
2019-05-20 14:20:00,20.2,20.21,20.19,20.2,37373.0,14.0292,14.0361,14.0222,14.0292,37373.0
2019-05-20 14:25:00,20.2,20.2,20.19,20.2,22207.0,14.0292,14.0292,14.0222,14.0292,22207.0
2019-05-20 14:30:00,20.2,20.24,20.19,20.24,651436.0,14.0292,14.057,14.0222,14.057,651436.0
2019-05-20 14:35:00,20.24,20.25,20.23,20.23,71109.0,14.057,14.0639,14.05,14.05,71109.0
2019-05-20 14:40:00,20.23,20.26,20.23,20.25,84784.0,14.05,14.0708,14.05,14.0639,84784.0
2019-05-20 14:45:00,20.25,20.28,20.24,20.28,373318.0,14.0639,14.0847,14.057,14.0847,373318.0
2019-05-20 14:50:00,20.28,20.29,20.25,20.27,238260.0,14.0847,14.0917,14.0639,14.0778,238260.0
2019-05-20 14:55:00,20.27,20.28,20.26,20.27,177493.0,14.0778,14.0847,14.0708,14.0778,177493.0
2019-05-20 15:00:00,20.27,20.27,20.25,20.26,186345.0,14.0778,14.0778,14.0639,14.0708,186345.0
2019-05-20 15:05:00,20.26,20.26,20.24,20.25,96946.0,14.0708,14.0708,14.057,14.0639,96946.0
2019-05-20 15:10:00,20.25,20.25,20.21,20.21,217930.0,14.0639,14.0639,14.0361,14.0361,217930.0
2019-05-20 15:15:00,20.21,20.25,20.21,20.25,255063.0,14.0361,14.0639,14.0361,14.0639,255063.0
2019-05-20 15:20:00,20.24,20.25,20.23,20.23,118241.0,14.057,14.0639,14.05,14.05,118241.0
2019-05-20 15:25:00,20.24,20.26,20.22,20.26,190938.0,14.057,14.0708,14.0431,14.0708,190938.0
2019-05-20 15:30:00,20.26,20.29,20.25,20.26,132266.0,14.0708,14.0917,14.0639,14.0708,132266.0
2019-05-20 15:35:00,20.27,20.29,20.26,20.29,145456.0,14.0778,14.0917,14.0708,14.0917,145456.0
2019-05-20 15:40:00,20.29,20.29,20.26,20.27,141435.0,14.0917,14.0917,14.0708,14.0778,141435.0
2019-05-20 15:45:00,20.27,20.28,20.26,20.26,187457.0,14.0778,14.0847,14.0708,14.0708,187457.0
2019-05-20 15:50:00,20.27,20.29,20.26,20.29,446896.0,14.0778,14.0917,14.0708,14.0917,446896.0
2019-05-20 15:55:00,20.29,20.31,20.27,20.28,729787.0,14.0917,14.1056,14.0778,14.0847,729787.0
2019-05-21 09:30:00,20.3,20.37,20.26,20.37,259172.0,14.0986,14.1472,14.0708,14.1472,259172.0
2019-05-21 09:35:00,20.37,20.41,20.35,20.41,193913.0,14.1472,14.175,14.1334,14.175,193913.0
2019-05-21 09:40:00,20.41,20.44,20.39,20.42,80919.0,14.175,14.1959,14.1611,14.182,80919.0
2019-05-21 09:45:00,20.43,20.44,20.4,20.43,95603.0,14.1889,14.1959,14.1681,14.1889,95603.0
2019-05-21 09:50:00,20.43,20.44,20.41,20.44,288525.0,14.1889,14.1959,14.175,14.1959,288525.0
2019-05-21 09:55:00,20.44,20.46,20.42,20.45,74215.0,14.1959,14.2097,14.182,14.2028,74215.0
2019-05-21 10:00:00,20.45,20.48,20.44,20.47,137549.0,14.2028,14.2236,14.1959,14.2167,137549.0
2019-05-21 10:05:00,20.47,20.48,20.43,20.45,82984.0,14.2167,14.2236,14.1889,14.2028,82984.0
2019-05-21 10:10:00,20.45,20.45,20.41,20.43,156045.0,14.2028,14.2028,14.175,14.1889,156045.0
2019-05-21 10:15:00,20.43,20.47,20.42,20.46,81963.0,14.1889,14.2167,14.182,14.2097,81963.0
2019-05-21 10:20:00,20.47,20.48,20.46,20.48,101865.0,14.2167,14.2236,14.2097,14.2236,101865.0
2019-05-21 10:25:00,20.48,20.51,20.47,20.51,257319.0,14.2236,14.2445,14.2167,14.2445,257319.0
2019-05-21 10:30:00,20.51,20.51,20.46,20.47,84756.0,14.2445,14.2445,14.2097,14.2167,84756.0
2019-05-21 10:35:00,20.48,20.48,20.44,20.45,96273.0,14.2236,14.2236,14.1959,14.2028,96273.0
2019-05-21 10:40:00,20.46,20.46,20.43,20.46,113707.0,14.2097,14.2097,14.1889,14.2097,113707.0
2019-05-21 10:45:00,20.46,20.47,20.44,20.44,133882.0,14.2097,14.2167,14.1959,14.1959,133882.0
2019-05-21 10:50:00,20.44,20.47,20.44,20.46,93278.0,14.1959,14.2167,14.1959,14.2097,93278.0
2019-05-21 10:55:00,20.47,20.49,20.45,20.46,139742.0,14.2167,14.2306,14.2028,14.2097,139742.0
2019-05-21 11:00:00,20.46,20.47,20.42,20.43,205385.0,14.2097,14.2167,14.182,14.1889,205385.0
2019-05-21 11:05:00,20.42,20.44,20.4,20.41,164387.0,14.182,14.1959,14.1681,14.175,164387.0
2019-05-21 11:10:00,20.41,20.43,20.4,20.43,102361.0,14.175,14.1889,14.1681,14.1889,102361.0
2019-05-21 11:15:00,20.43,20.45,20.42,20.45,159328.0,14.1889,14.2028,14.182,14.2028,159328.0
2019-05-21 11:20:00,20.45,20.46,20.43,20.44,169018.0,14.2028,14.2097,14.1889,14.1959,169018.0
2019-05-21 11:25:00,20.44,20.45,20.42,20.43,50093.0,14.1959,14.2028,14.182,14.1889,50093.0
2019-05-21 11:30:00,20.43,20.46,20.42,20.46,97670.0,14.1889,14.2097,14.182,14.2097,97670.0
2019-05-21 11:35:00,20.45,20.46,20.44,20.45,59643.0,14.2028,14.2097,14.1959,14.2028,59643.0
2019-05-21 11:40:00,20.45,20.45,20.42,20.43,65035.0,14.2028,14.2028,14.182,14.1889,65035.0
2019-05-21 11:45:00,20.43,20.43,20.42,20.43,34251.0,14.1889,14.1889,14.182,14.1889,34251.0
2019-05-21 11:50:00,20.43,20.43,20.4,20.41,54025.0,14.1889,14.1889,14.1681,14.175,54025.0
2019-05-21 11:55:00,20.4,20.43,20.4,20.41,77002.0,14.1681,14.1889,14.1681,14.175,77002.0
2019-05-21 12:00:00,20.42,20.44,20.41,20.42,104061.0,14.182,14.1959,14.175,14.182,104061.0
2019-05-21 12:05:00,20.43,20.44,20.42,20.44,38055.0,14.1889,14.1959,14.182,14.1959,38055.0
2019-05-21 12:10:00,20.43,20.46,20.43,20.46,117230.0,14.1889,14.2097,14.1889,14.2097,117230.0
2019-05-21 12:15:00,20.46,20.46,20.44,20.46,112036.0,14.2097,14.2097,14.1959,14.2097,112036.0
2019-05-21 12:20:00,20.46,20.47,20.45,20.46,33338.0,14.2097,14.2167,14.2028,14.2097,33338.0
2019-05-21 12:25:00,20.46,20.48,20.46,20.48,55791.0,14.2097,14.2236,14.2097,14.2236,55791.0
2019-05-21 12:30:00,20.48,20.51,20.48,20.51,101931.0,14.2236,14.2445,14.2236,14.2445,101931.0
2019-05-21 12:35:00,20.51,20.51,20.47,20.48,177046.0,14.2445,14.2445,14.2167,14.2236,177046.0
2019-05-21 12:40:00,20.48,20.5,20.46,20.5,288236.0,14.2236,14.2375,14.2097,14.2375,288236.0
2019-05-21 12:45:00,20.5,20.51,20.48,20.51,99377.0,14.2375,14.2445,14.2236,14.2445,99377.0
2019-05-21 12:50:00,20.51,20.52,20.5,20.52,75807.0,14.2445,14.2514,14.2375,14.2514,75807.0
2019-05-21 12:55:00,20.52,20.54,20.51,20.54,91923.0,14.2514,14.2653,14.2445,14.2653,91923.0
2019-05-21 13:00:00,20.54,20.55,20.53,20.55,25076.0,14.2653,14.2723,14.2584,14.2723,25076.0
2019-05-21 13:05:00,20.55,20.56,20.53,20.55,105211.0,14.2723,14.2792,14.2584,14.2723,105211.0
2019-05-21 13:10:00,20.54,20.55,20.53,20.55,65738.0,14.2653,14.2723,14.2584,14.2723,65738.0
2019-05-21 13:15:00,20.55,20.55,20.53,20.53,54777.0,14.2723,14.2723,14.2584,14.2584,54777.0
2019-05-21 13:20:00,20.53,20.54,20.5,20.51,115271.0,14.2584,14.2653,14.2375,14.2445,115271.0
2019-05-21 13:25:00,20.51,20.51,20.49,20.5,62947.0,14.2445,14.2445,14.2306,14.2375,62947.0
2019-05-21 13:30:00,20.5,20.51,20.48,20.48,65635.0,14.2375,14.2445,14.2236,14.2236,65635.0
2019-05-21 13:35:00,20.49,20.51,20.48,20.51,93919.0,14.2306,14.2445,14.2236,14.2445,93919.0
2019-05-21 13:40:00,20.5,20.51,20.5,20.51,13109.0,14.2375,14.2445,14.2375,14.2445,13109.0
2019-05-21 13:45:00,20.51,20.52,20.5,20.52,49938.0,14.2445,14.2514,14.2375,14.2514,49938.0
2019-05-21 13:50:00,20.52,20.54,20.5,20.53,110645.0,14.2514,14.2653,14.2375,14.2584,110645.0
2019-05-21 13:55:00,20.53,20.55,20.53,20.55,53077.0,14.2584,14.2723,14.2584,14.2723,53077.0
2019-05-21 14:00:00,20.55,20.56,20.54,20.56,25435.0,14.2723,14.2792,14.2653,14.2792,25435.0
2019-05-21 14:05:00,20.56,20.57,20.55,20.55,55982.0,14.2792,14.2861,14.2723,14.2723,55982.0
2019-05-21 14:10:00,20.55,20.56,20.53,20.53,89900.0,14.2723,14.2792,14.2584,14.2584,89900.0
2019-05-21 14:15:00,20.54,20.54,20.51,20.52,72427.0,14.2653,14.2653,14.2445,14.2514,72427.0
2019-05-21 14:20:00,20.52,20.52,20.5,20.51,57342.0,14.2514,14.2514,14.2375,14.2445,57342.0
2019-05-21 14:25:00,20.5,20.51,20.48,20.49,126950.0,14.2375,14.2445,14.2236,14.2306,126950.0
2019-05-21 14:30:00,20.49,20.49,20.46,20.46,84609.0,14.2306,14.2306,14.2097,14.2097,84609.0
2019-05-21 14:35:00,20.46,20.47,20.45,20.46,159752.0,14.2097,14.2167,14.2028,14.2097,159752.0
2019-05-21 14:40:00,20.45,20.46,20.45,20.46,49633.0,14.2028,14.2097,14.2028,14.2097,49633.0
2019-05-21 14:45:00,20.46,20.46,20.45,20.46,37820.0,14.2097,14.2097,14.2028,14.2097,37820.0
2019-05-21 14:50:00,20.45,20.46,20.45,20.45,31879.0,14.2028,14.2097,14.2028,14.2028,31879.0
2019-05-21 14:55:00,20.46,20.46,20.45,20.46,50872.0,14.2097,14.2097,14.2028,14.2097,50872.0
2019-05-21 15:00:00,20.46,20.46,20.43,20.43,88359.0,14.2097,14.2097,14.1889,14.1889,88359.0
2019-05-21 15:05:00,20.43,20.44,20.43,20.44,55521.0,14.1889,14.1959,14.1889,14.1959,55521.0
2019-05-21 15:10:00,20.43,20.44,20.43,20.44,146929.0,14.1889,14.1959,14.1889,14.1959,146929.0
2019-05-21 15:15:00,20.44,20.44,20.41,20.42,75756.0,14.1959,14.1959,14.175,14.182,75756.0
2019-05-21 15:20:00,20.42,20.43,20.41,20.42,78540.0,14.182,14.1889,14.175,14.182,78540.0
2019-05-21 15:25:00,20.42,20.42,20.41,20.42,154548.0,14.182,14.182,14.175,14.182,154548.0
2019-05-21 15:30:00,20.41,20.43,20.4,20.43,214697.0,14.175,14.1889,14.1681,14.1889,214697.0
2019-05-21 15:35:00,20.42,20.43,20.42,20.43,142112.0,14.182,14.1889,14.182,14.1889,142112.0
2019-05-21 15:40:00,20.43,20.43,20.39,20.41,199415.0,14.1889,14.1889,14.1611,14.175,199415.0
2019-05-21 15:45:00,20.41,20.41,20.38,20.38,348780.0,14.175,14.175,14.1542,14.1542,348780.0
2019-05-21 15:50:00,20.39,20.39,20.36,20.36,210848.0,14.1611,14.1611,14.1403,14.1403,210848.0
2019-05-21 15:55:00,20.36,20.37,20.33,20.35,795083.0,14.1403,14.1472,14.1195,14.1334,795083.0
2019-05-22 09:30:00,20.26,20.31,20.25,20.28,198849.0,14.0708,14.1056,14.0639,14.0847,198849.0
2019-05-22 09:35:00,20.28,20.3,20.26,20.26,200662.0,14.0847,14.0986,14.0708,14.0708,200662.0
2019-05-22 09:40:00,20.26,20.28,20.22,20.25,104814.0,14.0708,14.0847,14.0431,14.0639,104814.0
2019-05-22 09:45:00,20.25,20.26,20.22,20.23,115643.0,14.0639,14.0708,14.0431,14.05,115643.0
2019-05-22 09:50:00,20.23,20.26,20.21,20.26,262575.0,14.05,14.0708,14.0361,14.0708,262575.0
2019-05-22 09:55:00,20.26,20.3,20.24,20.3,104652.0,14.0708,14.0986,14.057,14.0986,104652.0
2019-05-22 10:00:00,20.3,20.3,20.26,20.27,115988.0,14.0986,14.0986,14.0708,14.0778,115988.0
2019-05-22 10:05:00,20.27,20.28,20.22,20.23,108517.0,14.0778,14.0847,14.0431,14.05,108517.0
2019-05-22 10:10:00,20.23,20.25,20.22,20.24,134366.0,14.05,14.0639,14.0431,14.057,134366.0
2019-05-22 10:15:00,20.24,20.29,20.23,20.24,139192.0,14.057,14.0917,14.05,14.057,139192.0
2019-05-22 10:20:00,20.23,20.24,20.21,20.23,342025.0,14.05,14.057,14.0361,14.05,342025.0
2019-05-22 10:25:00,20.22,20.24,20.21,20.23,227776.0,14.0431,14.057,14.0361,14.05,227776.0
2019-05-22 10:30:00,20.22,20.26,20.18,20.23,379978.0,14.0431,14.0708,14.0153,14.05,379978.0
2019-05-22 10:35:00,20.24,20.24,20.19,20.22,108713.0,14.057,14.057,14.0222,14.0431,108713.0
2019-05-22 10:40:00,20.22,20.22,20.2,20.21,101868.0,14.0431,14.0431,14.0292,14.0361,101868.0
2019-05-22 10:45:00,20.21,20.22,20.19,20.2,86894.0,14.0361,14.0431,14.0222,14.0292,86894.0
2019-05-22 10:50:00,20.19,20.23,20.19,20.21,92096.0,14.0222,14.05,14.0222,14.0361,92096.0
2019-05-22 10:55:00,20.21,20.22,20.19,20.21,86147.0,14.0361,14.0431,14.0222,14.0361,86147.0
2019-05-22 11:00:00,20.21,20.21,20.17,20.19,140086.0,14.0361,14.0361,14.0083,14.0222,140086.0
2019-05-22 11:05:00,20.19,20.21,20.18,20.21,100036.0,14.0222,14.0361,14.0153,14.0361,100036.0
2019-05-22 11:10:00,20.21,20.23,20.2,20.22,117056.0,14.0361,14.05,14.0292,14.0431,117056.0
2019-05-22 11:15:00,20.23,20.25,20.22,20.25,169632.0,14.05,14.0639,14.0431,14.0639,169632.0
2019-05-22 11:20:00,20.25,20.27,20.22,20.23,161673.0,14.0639,14.0778,14.0431,14.05,161673.0
2019-05-22 11:25:00,20.23,20.26,20.23,20.24,90031.0,14.05,14.0708,14.05,14.057,90031.0
2019-05-22 11:30:00,20.24,20.25,20.22,20.24,68118.0,14.057,14.0639,14.0431,14.057,68118.0
2019-05-22 11:35:00,20.24,20.24,20.21,20.23,131091.0,14.057,14.057,14.0361,14.05,131091.0
2019-05-22 11:40:00,20.23,20.24,20.22,20.22,82922.0,14.05,14.057,14.0431,14.0431,82922.0
2019-05-22 11:45:00,20.21,20.23,20.2,20.23,57286.0,14.0361,14.05,14.0292,14.05,57286.0
2019-05-22 11:50:00,20.23,20.24,20.2,20.21,83055.0,14.05,14.057,14.0292,14.0361,83055.0
2019-05-22 11:55:00,20.21,20.23,20.21,20.22,75471.0,14.0361,14.05,14.0361,14.0431,75471.0
2019-05-22 12:00:00,20.23,20.23,20.2,20.21,162553.0,14.05,14.05,14.0292,14.0361,162553.0
2019-05-22 12:05:00,20.2,20.21,20.19,20.2,58591.0,14.0292,14.0361,14.0222,14.0292,58591.0
2019-05-22 12:10:00,20.19,20.2,20.17,20.19,173385.0,14.0222,14.0292,14.0083,14.0222,173385.0
2019-05-22 12:15:00,20.19,20.23,20.18,20.21,159761.0,14.0222,14.05,14.0153,14.0361,159761.0
2019-05-22 12:20:00,20.22,20.25,20.21,20.23,147032.0,14.0431,14.0639,14.0361,14.05,147032.0
2019-05-22 12:25:00,20.23,20.24,20.22,20.23,66622.0,14.05,14.057,14.0431,14.05,66622.0
2019-05-22 12:30:00,20.23,20.24,20.21,20.22,65298.0,14.05,14.057,14.0361,14.0431,65298.0
2019-05-22 12:35:00,20.23,20.24,20.22,20.23,52968.0,14.05,14.057,14.0431,14.05,52968.0
2019-05-22 12:40:00,20.24,20.24,20.19,20.21,482452.0,14.057,14.057,14.0222,14.0361,482452.0
2019-05-22 12:45:00,20.22,20.25,20.21,20.24,426137.0,14.0431,14.0639,14.0361,14.057,426137.0
2019-05-22 12:50:00,20.24,20.25,20.22,20.25,345827.0,14.057,14.0639,14.0431,14.0639,345827.0
2019-05-22 12:55:00,20.24,20.28,20.23,20.27,707981.0,14.057,14.0847,14.05,14.0778,707981.0
2019-05-22 13:00:00,20.28,20.28,20.27,20.27,59385.0,14.0847,14.0847,14.0778,14.0778,59385.0
2019-05-22 13:05:00,20.27,20.28,20.25,20.25,56535.0,14.0778,14.0847,14.0639,14.0639,56535.0
2019-05-22 13:10:00,20.25,20.28,20.25,20.28,66494.0,14.0639,14.0847,14.0639,14.0847,66494.0
2019-05-22 13:15:00,20.28,20.29,20.26,20.28,91289.0,14.0847,14.0917,14.0708,14.0847,91289.0
2019-05-22 13:20:00,20.29,20.3,20.26,20.27,120228.0,14.0917,14.0986,14.0708,14.0778,120228.0
2019-05-22 13:25:00,20.27,20.29,20.25,20.29,94021.0,14.0778,14.0917,14.0639,14.0917,94021.0
2019-05-22 13:30:00,20.29,20.3,20.28,20.3,48873.0,14.0917,14.0986,14.0847,14.0986,48873.0
2019-05-22 13:35:00,20.3,20.3,20.28,20.3,36750.0,14.0986,14.0986,14.0847,14.0986,36750.0
2019-05-22 13:40:00,20.29,20.3,20.28,20.28,95304.0,14.0917,14.0986,14.0847,14.0847,95304.0
2019-05-22 13:45:00,20.29,20.3,20.28,20.3,40350.0,14.0917,14.0986,14.0847,14.0986,40350.0
2019-05-22 13:50:00,20.3,20.3,20.29,20.3,66053.0,14.0986,14.0986,14.0917,14.0986,66053.0
2019-05-22 13:55:00,20.3,20.31,20.29,20.3,92135.0,14.0986,14.1056,14.0917,14.0986,92135.0
2019-05-22 14:00:00,20.3,20.31,20.28,20.3,142908.0,14.0986,14.1056,14.0847,14.0986,142908.0
2019-05-22 14:05:00,20.3,20.31,20.26,20.28,164100.0,14.0986,14.1056,14.0708,14.0847,164100.0
2019-05-22 14:10:00,20.28,20.3,20.27,20.29,93898.0,14.0847,14.0986,14.0778,14.0917,93898.0
2019-05-22 14:15:00,20.29,20.31,20.28,20.3,47673.0,14.0917,14.1056,14.0847,14.0986,47673.0
2019-05-22 14:20:00,20.3,20.31,20.3,20.31,39687.0,14.0986,14.1056,14.0986,14.1056,39687.0
2019-05-22 14:25:00,20.31,20.31,20.29,20.29,67847.0,14.1056,14.1056,14.0917,14.0917,67847.0
2019-05-22 14:30:00,20.3,20.31,20.29,20.3,134056.0,14.0986,14.1056,14.0917,14.0986,134056.0
2019-05-22 14:35:00,20.3,20.31,20.29,20.3,161592.0,14.0986,14.1056,14.0917,14.0986,161592.0
2019-05-22 14:40:00,20.3,20.32,20.3,20.32,118571.0,14.0986,14.1125,14.0986,14.1125,118571.0
2019-05-22 14:45:00,20.32,20.34,20.31,20.34,90535.0,14.1125,14.1264,14.1056,14.1264,90535.0
2019-05-22 14:50:00,20.34,20.34,20.33,20.34,61639.0,14.1264,14.1264,14.1195,14.1264,61639.0
2019-05-22 14:55:00,20.34,20.35,20.32,20.32,199309.0,14.1264,14.1334,14.1125,14.1125,199309.0
2019-05-22 15:00:00,20.33,20.33,20.3,20.3,120779.0,14.1195,14.1195,14.0986,14.0986,120779.0
2019-05-22 15:05:00,20.31,20.31,20.29,20.31,115280.0,14.1056,14.1056,14.0917,14.1056,115280.0
2019-05-22 15:10:00,20.3,20.33,20.3,20.32,87979.0,14.0986,14.1195,14.0986,14.1125,87979.0
2019-05-22 15:15:00,20.32,20.33,20.32,20.32,73246.0,14.1125,14.1195,14.1125,14.1125,73246.0
2019-05-22 15:20:00,20.32,20.34,20.32,20.34,107362.0,14.1125,14.1264,14.1125,14.1264,107362.0
2019-05-22 15:25:00,20.34,20.35,20.33,20.34,92676.0,14.1264,14.1334,14.1195,14.1264,92676.0
2019-05-22 15:30:00,20.34,20.35,20.34,20.35,144721.0,14.1264,14.1334,14.1264,14.1334,144721.0
2019-05-22 15:35:00,20.35,20.35,20.34,20.35,95399.0,14.1334,14.1334,14.1264,14.1334,95399.0
2019-05-22 15:40:00,20.35,20.36,20.34,20.36,131568.0,14.1334,14.1403,14.1264,14.1403,131568.0
2019-05-22 15:45:00,20.36,20.37,20.35,20.36,199441.0,14.1403,14.1472,14.1334,14.1403,199441.0
2019-05-22 15:50:00,20.36,20.39,20.35,20.38,282361.0,14.1403,14.1611,14.1334,14.1542,282361.0
2019-05-22 15:55:00,20.37,20.38,20.33,20.34,534282.0,14.1472,14.1542,14.1195,14.1264,534282.0
2019-05-23 09:30:00,20.18,20.2,20.09,20.09,558050.0,14.0153,14.0292,13.9528,13.9528,558050.0
2019-05-23 09:35:00,20.1,20.11,20.04,20.06,124425.0,13.9597,13.9667,13.9181,13.9319,124425.0
2019-05-23 09:40:00,20.06,20.07,20.0,20.01,133260.0,13.9319,13.9389,13.8903,13.8972,133260.0
2019-05-23 09:45:00,20.01,20.03,19.96,19.99,425360.0,13.8972,13.9111,13.8625,13.8833,425360.0
2019-05-23 09:50:00,19.98,19.98,19.93,19.96,241174.0,13.8764,13.8764,13.8417,13.8625,241174.0
2019-05-23 09:55:00,19.97,20.03,19.94,20.02,339695.0,13.8694,13.9111,13.8486,13.9042,339695.0
2019-05-23 10:00:00,20.02,20.03,19.98,20.02,190541.0,13.9042,13.9111,13.8764,13.9042,190541.0
2019-05-23 10:05:00,20.02,20.03,19.97,19.98,188504.0,13.9042,13.9111,13.8694,13.8764,188504.0
2019-05-23 10:10:00,19.98,19.99,19.94,19.96,63300.0,13.8764,13.8833,13.8486,13.8625,63300.0
2019-05-23 10:15:00,19.95,19.98,19.94,19.98,69717.0,13.8555,13.8764,13.8486,13.8764,69717.0
2019-05-23 10:20:00,19.97,19.99,19.95,19.98,52968.0,13.8694,13.8833,13.8555,13.8764,52968.0
2019-05-23 10:25:00,19.97,20.0,19.97,20.0,50667.0,13.8694,13.8903,13.8694,13.8903,50667.0
2019-05-23 10:30:00,20.0,20.04,19.98,20.03,151061.0,13.8903,13.9181,13.8764,13.9111,151061.0
2019-05-23 10:35:00,20.03,20.05,20.02,20.05,62933.0,13.9111,13.925,13.9042,13.925,62933.0
2019-05-23 10:40:00,20.05,20.06,20.02,20.03,61554.0,13.925,13.9319,13.9042,13.9111,61554.0
2019-05-23 10:45:00,20.03,20.05,20.02,20.05,175302.0,13.9111,13.925,13.9042,13.925,175302.0
2019-05-23 10:50:00,20.05,20.06,20.03,20.05,108201.0,13.925,13.9319,13.9111,13.925,108201.0
2019-05-23 10:55:00,20.05,20.06,20.03,20.03,47843.0,13.925,13.9319,13.9111,13.9111,47843.0
2019-05-23 11:00:00,20.03,20.03,19.98,19.98,75092.0,13.9111,13.9111,13.8764,13.8764,75092.0
2019-05-23 11:05:00,19.99,20.0,19.97,20.0,94339.0,13.8833,13.8903,13.8694,13.8903,94339.0
2019-05-23 11:10:00,19.99,20.0,19.97,19.98,132295.0,13.8833,13.8903,13.8694,13.8764,132295.0
2019-05-23 11:15:00,19.98,19.99,19.97,19.98,53357.0,13.8764,13.8833,13.8694,13.8764,53357.0
2019-05-23 11:20:00,19.98,19.98,19.92,19.94,187076.0,13.8764,13.8764,13.8347,13.8486,187076.0
2019-05-23 11:25:00,19.94,19.95,19.92,19.93,102151.0,13.8486,13.8555,13.8347,13.8417,102151.0
2019-05-23 11:30:00,19.93,19.94,19.92,19.92,114993.0,13.8417,13.8486,13.8347,13.8347,114993.0
2019-05-23 11:35:00,19.92,19.94,19.91,19.92,56060.0,13.8347,13.8486,13.8278,13.8347,56060.0
2019-05-23 11:40:00,19.93,19.93,19.91,19.92,80940.0,13.8417,13.8417,13.8278,13.8347,80940.0
2019-05-23 11:45:00,19.92,19.92,19.91,19.92,45097.0,13.8347,13.8347,13.8278,13.8347,45097.0
2019-05-23 11:50:00,19.92,19.94,19.91,19.91,153993.0,13.8347,13.8486,13.8278,13.8278,153993.0
2019-05-23 11:55:00,19.91,19.91,19.86,19.87,124971.0,13.8278,13.8278,13.793,13.8,124971.0
2019-05-23 12:00:00,19.87,19.9,19.86,19.9,98025.0,13.8,13.8208,13.793,13.8208,98025.0
2019-05-23 12:05:00,19.9,19.91,19.87,19.88,87236.0,13.8208,13.8278,13.8,13.8069,87236.0
2019-05-23 12:10:00,19.88,19.9,19.87,19.9,48538.0,13.8069,13.8208,13.8,13.8208,48538.0
2019-05-23 12:15:00,19.9,19.9,19.87,19.88,67963.0,13.8208,13.8208,13.8,13.8069,67963.0
2019-05-23 12:20:00,19.87,19.88,19.85,19.86,78335.0,13.8,13.8069,13.7861,13.793,78335.0
2019-05-23 12:25:00,19.86,19.88,19.85,19.87,42404.0,13.793,13.8069,13.7861,13.8,42404.0
2019-05-23 12:30:00,19.87,19.87,19.85,19.86,39216.0,13.8,13.8,13.7861,13.793,39216.0
2019-05-23 12:35:00,19.86,19.87,19.84,19.85,84885.0,13.793,13.8,13.7791,13.7861,84885.0
2019-05-23 12:40:00,19.85,19.87,19.84,19.86,62851.0,13.7861,13.8,13.7791,13.793,62851.0
2019-05-23 12:45:00,19.86,19.88,19.85,19.88,73597.0,13.793,13.8069,13.7861,13.8069,73597.0
2019-05-23 12:50:00,19.88,19.89,19.85,19.85,147275.0,13.8069,13.8139,13.7861,13.7861,147275.0
2019-05-23 12:55:00,19.86,19.86,19.82,19.84,136637.0,13.793,13.793,13.7653,13.7791,136637.0
2019-05-23 13:00:00,19.83,19.84,19.81,19.82,84485.0,13.7722,13.7791,13.7583,13.7653,84485.0
2019-05-23 13:05:00,19.82,19.86,19.81,19.86,135029.0,13.7653,13.793,13.7583,13.793,135029.0
2019-05-23 13:10:00,19.86,19.86,19.85,19.86,34013.0,13.793,13.793,13.7861,13.793,34013.0
2019-05-23 13:15:00,19.86,19.86,19.84,19.85,120720.0,13.793,13.793,13.7791,13.7861,120720.0
2019-05-23 13:20:00,19.86,19.86,19.83,19.85,136430.0,13.793,13.793,13.7722,13.7861,136430.0
2019-05-23 13:25:00,19.84,19.88,19.84,19.86,146514.0,13.7791,13.8069,13.7791,13.793,146514.0
2019-05-23 13:30:00,19.85,19.87,19.84,19.85,466672.0,13.7861,13.8,13.7791,13.7861,466672.0
2019-05-23 13:35:00,19.85,19.86,19.84,19.86,329434.0,13.7861,13.793,13.7791,13.793,329434.0
2019-05-23 13:40:00,19.86,19.87,19.84,19.85,61559.0,13.793,13.8,13.7791,13.7861,61559.0
2019-05-23 13:45:00,19.85,19.85,19.82,19.83,64019.0,13.7861,13.7861,13.7653,13.7722,64019.0
2019-05-23 13:50:00,19.83,19.83,19.82,19.83,51768.0,13.7722,13.7722,13.7653,13.7722,51768.0
2019-05-23 13:55:00,19.82,19.85,19.82,19.85,93010.0,13.7653,13.7861,13.7653,13.7861,93010.0
2019-05-23 14:00:00,19.85,19.87,19.84,19.86,98068.0,13.7861,13.8,13.7791,13.793,98068.0
2019-05-23 14:05:00,19.86,19.87,19.84,19.85,132216.0,13.793,13.8,13.7791,13.7861,132216.0
2019-05-23 14:10:00,19.85,19.85,19.84,19.85,48736.0,13.7861,13.7861,13.7791,13.7861,48736.0
2019-05-23 14:15:00,19.85,19.87,19.84,19.87,69945.0,13.7861,13.8,13.7791,13.8,69945.0
2019-05-23 14:20:00,19.86,19.89,19.86,19.87,67475.0,13.793,13.8139,13.793,13.8,67475.0
2019-05-23 14:25:00,19.88,19.88,19.85,19.86,78859.0,13.8069,13.8069,13.7861,13.793,78859.0
2019-05-23 14:30:00,19.86,19.87,19.86,19.87,34170.0,13.793,13.8,13.793,13.8,34170.0
2019-05-23 14:35:00,19.86,19.87,19.84,19.85,75442.0,13.793,13.8,13.7791,13.7861,75442.0
2019-05-23 14:40:00,19.85,19.86,19.82,19.83,110030.0,13.7861,13.793,13.7653,13.7722,110030.0
2019-05-23 14:45:00,19.84,19.84,19.81,19.81,69440.0,13.7791,13.7791,13.7583,13.7583,69440.0
2019-05-23 14:50:00,19.81,19.83,19.8,19.83,114872.0,13.7583,13.7722,13.7514,13.7722,114872.0
2019-05-23 14:55:00,19.83,19.85,19.82,19.85,71634.0,13.7722,13.7861,13.7653,13.7861,71634.0
2019-05-23 15:00:00,19.84,19.85,19.82,19.84,98393.0,13.7791,13.7861,13.7653,13.7791,98393.0
2019-05-23 15:05:00,19.84,19.84,19.82,19.82,88876.0,13.7791,13.7791,13.7653,13.7653,88876.0
2019-05-23 15:10:00,19.83,19.84,19.81,19.81,65878.0,13.7722,13.7791,13.7583,13.7583,65878.0
2019-05-23 15:15:00,19.82,19.87,19.8,19.87,135109.0,13.7653,13.8,13.7514,13.8,135109.0
2019-05-23 15:20:00,19.86,19.9,19.86,19.88,112286.0,13.793,13.8208,13.793,13.8069,112286.0
2019-05-23 15:25:00,19.88,19.93,19.87,19.93,155738.0,13.8069,13.8417,13.8,13.8417,155738.0
2019-05-23 15:30:00,19.93,19.95,19.9,19.93,129516.0,13.8417,13.8555,13.8208,13.8417,129516.0
2019-05-23 15:35:00,19.93,19.95,19.92,19.93,104628.0,13.8417,13.8555,13.8347,13.8417,104628.0
2019-05-23 15:40:00,19.93,19.93,19.89,19.91,160629.0,13.8417,13.8417,13.8139,13.8278,160629.0
2019-05-23 15:45:00,19.91,19.94,19.89,19.93,333536.0,13.8278,13.8486,13.8139,13.8417,333536.0
2019-05-23 15:50:00,19.92,19.96,19.91,19.96,275473.0,13.8347,13.8625,13.8278,13.8625,275473.0
2019-05-23 15:55:00,19.96,19.99,19.95,19.97,755934.0,13.8625,13.8833,13.8555,13.8694,755934.0
2019-05-24 09:30:00,20.04,20.12,20.04,20.1,192083.0,13.9181,13.9736,13.9181,13.9597,192083.0
2019-05-24 09:35:00,20.1,20.1,20.05,20.06,88180.0,13.9597,13.9597,13.925,13.9319,88180.0
2019-05-24 09:40:00,20.06,20.07,20.04,20.05,73631.0,13.9319,13.9389,13.9181,13.925,73631.0
2019-05-24 09:45:00,20.06,20.06,20.01,20.03,80202.0,13.9319,13.9319,13.8972,13.9111,80202.0
2019-05-24 09:50:00,20.02,20.04,20.01,20.01,92568.0,13.9042,13.9181,13.8972,13.8972,92568.0
2019-05-24 09:55:00,20.02,20.05,20.01,20.04,77822.0,13.9042,13.925,13.8972,13.9181,77822.0
2019-05-24 10:00:00,20.03,20.07,20.02,20.07,45912.0,13.9111,13.9389,13.9042,13.9389,45912.0
2019-05-24 10:05:00,20.07,20.07,20.04,20.05,110674.0,13.9389,13.9389,13.9181,13.925,110674.0
2019-05-24 10:10:00,20.05,20.08,20.04,20.07,134255.0,13.925,13.9458,13.9181,13.9389,134255.0
2019-05-24 10:15:00,20.08,20.08,20.05,20.07,98742.0,13.9458,13.9458,13.925,13.9389,98742.0
2019-05-24 10:20:00,20.06,20.08,20.05,20.07,61039.0,13.9319,13.9458,13.925,13.9389,61039.0
2019-05-24 10:25:00,20.07,20.07,20.03,20.03,190313.0,13.9389,13.9389,13.9111,13.9111,190313.0
2019-05-24 10:30:00,20.03,20.04,20.0,20.03,290155.0,13.9111,13.9181,13.8903,13.9111,290155.0
2019-05-24 10:35:00,20.02,20.06,20.01,20.05,124157.0,13.9042,13.9319,13.8972,13.925,124157.0
2019-05-24 10:40:00,20.05,20.08,20.05,20.07,135513.0,13.925,13.9458,13.925,13.9389,135513.0
2019-05-24 10:45:00,20.07,20.07,20.04,20.05,119431.0,13.9389,13.9389,13.9181,13.925,119431.0
2019-05-24 10:50:00,20.04,20.05,20.01,20.03,229701.0,13.9181,13.925,13.8972,13.9111,229701.0
2019-05-24 10:55:00,20.03,20.04,20.01,20.02,59416.0,13.9111,13.9181,13.8972,13.9042,59416.0
2019-05-24 11:00:00,20.03,20.06,20.02,20.06,95094.0,13.9111,13.9319,13.9042,13.9319,95094.0
2019-05-24 11:05:00,20.05,20.08,20.03,20.04,100449.0,13.925,13.9458,13.9111,13.9181,100449.0
2019-05-24 11:10:00,20.04,20.04,20.01,20.02,69079.0,13.9181,13.9181,13.8972,13.9042,69079.0
2019-05-24 11:15:00,20.01,20.02,19.99,20.01,138182.0,13.8972,13.9042,13.8833,13.8972,138182.0
2019-05-24 11:20:00,20.01,20.03,20.0,20.02,75343.0,13.8972,13.9111,13.8903,13.9042,75343.0
2019-05-24 11:25:00,20.02,20.03,20.01,20.03,46248.0,13.9042,13.9111,13.8972,13.9111,46248.0
2019-05-24 11:30:00,20.03,20.05,20.01,20.01,142078.0,13.9111,13.925,13.8972,13.8972,142078.0
2019-05-24 11:35:00,20.01,20.03,20.01,20.02,60504.0,13.8972,13.9111,13.8972,13.9042,60504.0
2019-05-24 11:40:00,20.01,20.02,19.99,20.01,70559.0,13.8972,13.9042,13.8833,13.8972,70559.0
2019-05-24 11:45:00,20.01,20.01,19.99,20.0,36991.0,13.8972,13.8972,13.8833,13.8903,36991.0
2019-05-24 11:50:00,20.0,20.01,19.99,20.0,60376.0,13.8903,13.8972,13.8833,13.8903,60376.0
2019-05-24 11:55:00,20.0,20.01,19.98,20.0,80028.0,13.8903,13.8972,13.8764,13.8903,80028.0
2019-05-24 12:00:00,20.0,20.01,19.99,20.01,49358.0,13.8903,13.8972,13.8833,13.8972,49358.0
2019-05-24 12:05:00,20.01,20.01,19.98,19.98,54022.0,13.8972,13.8972,13.8764,13.8764,54022.0
2019-05-24 12:10:00,19.99,20.01,19.98,19.98,75134.0,13.8833,13.8972,13.8764,13.8764,75134.0
2019-05-24 12:15:00,19.99,20.02,19.99,20.02,126834.0,13.8833,13.9042,13.8833,13.9042,126834.0
2019-05-24 12:20:00,20.02,20.05,20.01,20.03,91593.0,13.9042,13.925,13.8972,13.9111,91593.0
2019-05-24 12:25:00,20.03,20.04,20.02,20.03,59711.0,13.9111,13.9181,13.9042,13.9111,59711.0
2019-05-24 12:30:00,20.03,20.05,20.01,20.02,244543.0,13.9111,13.925,13.8972,13.9042,244543.0
2019-05-24 12:35:00,20.02,20.02,20.01,20.02,35590.0,13.9042,13.9042,13.8972,13.9042,35590.0
2019-05-24 12:40:00,20.02,20.04,20.02,20.04,74947.0,13.9042,13.9181,13.9042,13.9181,74947.0
2019-05-24 12:45:00,20.04,20.04,20.03,20.04,29430.0,13.9181,13.9181,13.9111,13.9181,29430.0
2019-05-24 12:50:00,20.04,20.04,19.99,19.99,207848.0,13.9181,13.9181,13.8833,13.8833,207848.0
2019-05-24 12:55:00,20.0,20.04,19.98,20.03,447168.0,13.8903,13.9181,13.8764,13.9111,447168.0
2019-05-24 13:00:00,20.03,20.04,20.02,20.03,62236.0,13.9111,13.9181,13.9042,13.9111,62236.0
2019-05-24 13:05:00,20.02,20.04,20.02,20.04,49481.0,13.9042,13.9181,13.9042,13.9181,49481.0
2019-05-24 13:10:00,20.03,20.04,20.02,20.04,81801.0,13.9111,13.9181,13.9042,13.9181,81801.0
2019-05-24 13:15:00,20.04,20.06,20.03,20.05,176774.0,13.9181,13.9319,13.9111,13.925,176774.0
2019-05-24 13:20:00,20.06,20.07,20.05,20.06,53966.0,13.9319,13.9389,13.925,13.9319,53966.0
2019-05-24 13:25:00,20.07,20.07,20.05,20.07,78648.0,13.9389,13.9389,13.925,13.9389,78648.0
2019-05-24 13:30:00,20.07,20.08,20.05,20.07,80865.0,13.9389,13.9458,13.925,13.9389,80865.0
2019-05-24 13:35:00,20.07,20.1,20.07,20.09,92665.0,13.9389,13.9597,13.9389,13.9528,92665.0
2019-05-24 13:40:00,20.09,20.1,20.08,20.1,39272.0,13.9528,13.9597,13.9458,13.9597,39272.0
2019-05-24 13:45:00,20.1,20.11,20.09,20.1,59720.0,13.9597,13.9667,13.9528,13.9597,59720.0
2019-05-24 13:50:00,20.09,20.11,20.08,20.08,82108.0,13.9528,13.9667,13.9458,13.9458,82108.0
2019-05-24 13:55:00,20.08,20.09,20.05,20.05,55312.0,13.9458,13.9528,13.925,13.925,55312.0
2019-05-24 14:00:00,20.05,20.07,20.05,20.06,49240.0,13.925,13.9389,13.925,13.9319,49240.0
2019-05-24 14:05:00,20.07,20.07,20.03,20.05,39584.0,13.9389,13.9389,13.9111,13.925,39584.0
2019-05-24 14:10:00,20.05,20.05,20.03,20.03,40803.0,13.925,13.925,13.9111,13.9111,40803.0
2019-05-24 14:15:00,20.03,20.05,20.02,20.03,78922.0,13.9111,13.925,13.9042,13.9111,78922.0
2019-05-24 14:20:00,20.03,20.05,20.02,20.03,62974.0,13.9111,13.925,13.9042,13.9111,62974.0
2019-05-24 14:25:00,20.02,20.04,20.02,20.03,29331.0,13.9042,13.9181,13.9042,13.9111,29331.0
2019-05-24 14:30:00,20.02,20.04,20.02,20.02,59742.0,13.9042,13.9181,13.9042,13.9042,59742.0
2019-05-24 14:35:00,20.03,20.05,20.02,20.05,43097.0,13.9111,13.925,13.9042,13.925,43097.0
2019-05-24 14:40:00,20.05,20.05,20.03,20.04,40486.0,13.925,13.925,13.9111,13.9181,40486.0
2019-05-24 14:45:00,20.03,20.04,20.02,20.02,88181.0,13.9111,13.9181,13.9042,13.9042,88181.0
2019-05-24 14:50:00,20.02,20.04,20.01,20.04,46070.0,13.9042,13.9181,13.8972,13.9181,46070.0
2019-05-24 14:55:00,20.04,20.04,20.03,20.03,21842.0,13.9181,13.9181,13.9111,13.9111,21842.0
2019-05-24 15:00:00,20.04,20.04,20.03,20.04,43387.0,13.9181,13.9181,13.9111,13.9181,43387.0
2019-05-24 15:05:00,20.03,20.05,20.03,20.04,143664.0,13.9111,13.925,13.9111,13.9181,143664.0
2019-05-24 15:10:00,20.04,20.08,20.04,20.07,63591.0,13.9181,13.9458,13.9181,13.9389,63591.0
2019-05-24 15:15:00,20.07,20.08,20.05,20.06,53095.0,13.9389,13.9458,13.925,13.9319,53095.0
2019-05-24 15:20:00,20.06,20.08,20.05,20.08,65802.0,13.9319,13.9458,13.925,13.9458,65802.0
2019-05-24 15:25:00,20.07,20.1,20.07,20.1,79612.0,13.9389,13.9597,13.9389,13.9597,79612.0
2019-05-24 15:30:00,20.1,20.1,20.08,20.1,110609.0,13.9597,13.9597,13.9458,13.9597,110609.0
2019-05-24 15:35:00,20.1,20.1,20.08,20.1,144860.0,13.9597,13.9597,13.9458,13.9597,144860.0
2019-05-24 15:40:00,20.1,20.11,20.09,20.11,157713.0,13.9597,13.9667,13.9528,13.9667,157713.0
2019-05-24 15:45:00,20.11,20.11,20.06,20.06,381503.0,13.9667,13.9667,13.9319,13.9319,381503.0
2019-05-24 15:50:00,20.07,20.08,20.06,20.07,232536.0,13.9389,13.9458,13.9319,13.9389,232536.0
2019-05-24 15:55:00,20.07,20.08,20.05,20.05,604958.0,13.9389,13.9458,13.925,13.925,604958.0
2019-05-28 09:30:00,20.11,20.13,20.06,20.09,145508.0,13.9667,13.9806,13.9319,13.9528,145508.0
2019-05-28 09:35:00,20.09,20.12,20.08,20.1,75893.0,13.9528,13.9736,13.9458,13.9597,75893.0
2019-05-28 09:40:00,20.11,20.15,20.1,20.14,39646.0,13.9667,13.9944,13.9597,13.9875,39646.0
2019-05-28 09:45:00,20.14,20.17,20.14,20.17,62599.0,13.9875,14.0083,13.9875,14.0083,62599.0
2019-05-28 09:50:00,20.17,20.17,20.12,20.15,92304.0,14.0083,14.0083,13.9736,13.9944,92304.0
2019-05-28 09:55:00,20.15,20.16,20.12,20.14,71317.0,13.9944,14.0014,13.9736,13.9875,71317.0
2019-05-28 10:00:00,20.15,20.16,20.12,20.13,63430.0,13.9944,14.0014,13.9736,13.9806,63430.0
2019-05-28 10:05:00,20.12,20.16,20.12,20.14,63194.0,13.9736,14.0014,13.9736,13.9875,63194.0
2019-05-28 10:10:00,20.14,20.16,20.13,20.16,62567.0,13.9875,14.0014,13.9806,14.0014,62567.0
2019-05-28 10:15:00,20.16,20.17,20.14,20.16,53178.0,14.0014,14.0083,13.9875,14.0014,53178.0
2019-05-28 10:20:00,20.15,20.17,20.14,20.14,56432.0,13.9944,14.0083,13.9875,13.9875,56432.0
2019-05-28 10:25:00,20.15,20.16,20.14,20.15,46937.0,13.9944,14.0014,13.9875,13.9944,46937.0
2019-05-28 10:30:00,20.15,20.16,20.14,20.16,50579.0,13.9944,14.0014,13.9875,14.0014,50579.0
2019-05-28 10:35:00,20.16,20.17,20.14,20.14,80072.0,14.0014,14.0083,13.9875,13.9875,80072.0
2019-05-28 10:40:00,20.14,20.16,20.14,20.16,40131.0,13.9875,14.0014,13.9875,14.0014,40131.0
2019-05-28 10:45:00,20.16,20.16,20.14,20.15,79758.0,14.0014,14.0014,13.9875,13.9944,79758.0
2019-05-28 10:50:00,20.15,20.16,20.12,20.12,52011.0,13.9944,14.0014,13.9736,13.9736,52011.0
2019-05-28 10:55:00,20.12,20.14,20.11,20.14,64885.0,13.9736,13.9875,13.9667,13.9875,64885.0
2019-05-28 11:00:00,20.14,20.18,20.13,20.18,115728.0,13.9875,14.0153,13.9806,14.0153,115728.0
2019-05-28 11:05:00,20.18,20.23,20.18,20.21,244822.0,14.0153,14.05,14.0153,14.0361,244822.0
2019-05-28 11:10:00,20.21,20.23,20.2,20.21,120709.0,14.0361,14.05,14.0292,14.0361,120709.0
2019-05-28 11:15:00,20.21,20.22,20.17,20.2,223303.0,14.0361,14.0431,14.0083,14.0292,223303.0
2019-05-28 11:20:00,20.19,20.23,20.19,20.21,111844.0,14.0222,14.05,14.0222,14.0361,111844.0
2019-05-28 11:25:00,20.21,20.23,20.19,20.2,211797.0,14.0361,14.05,14.0222,14.0292,211797.0
2019-05-28 11:30:00,20.19,20.22,20.17,20.18,257772.0,14.0222,14.0431,14.0083,14.0153,257772.0
2019-05-28 11:35:00,20.18,20.2,20.16,20.17,72868.0,14.0153,14.0292,14.0014,14.0083,72868.0
2019-05-28 11:40:00,20.17,20.2,20.16,20.2,229812.0,14.0083,14.0292,14.0014,14.0292,229812.0
2019-05-28 11:45:00,20.2,20.2,20.17,20.17,40678.0,14.0292,14.0292,14.0083,14.0083,40678.0
2019-05-28 11:50:00,20.18,20.18,20.14,20.16,149961.0,14.0153,14.0153,13.9875,14.0014,149961.0
2019-05-28 11:55:00,20.16,20.17,20.15,20.17,39328.0,14.0014,14.0083,13.9944,14.0083,39328.0
2019-05-28 12:00:00,20.17,20.18,20.16,20.17,42896.0,14.0083,14.0153,14.0014,14.0083,42896.0
2019-05-28 12:05:00,20.17,20.17,20.12,20.13,110342.0,14.0083,14.0083,13.9736,13.9806,110342.0
2019-05-28 12:10:00,20.13,20.14,20.09,20.12,171480.0,13.9806,13.9875,13.9528,13.9736,171480.0
2019-05-28 12:15:00,20.12,20.12,20.09,20.11,129905.0,13.9736,13.9736,13.9528,13.9667,129905.0
2019-05-28 12:20:00,20.11,20.12,20.09,20.12,127088.0,13.9667,13.9736,13.9528,13.9736,127088.0
2019-05-28 12:25:00,20.12,20.13,20.11,20.12,103556.0,13.9736,13.9806,13.9667,13.9736,103556.0
2019-05-28 12:30:00,20.12,20.12,20.11,20.12,50012.0,13.9736,13.9736,13.9667,13.9736,50012.0
2019-05-28 12:35:00,20.12,20.12,20.1,20.11,77312.0,13.9736,13.9736,13.9597,13.9667,77312.0
2019-05-28 12:40:00,20.12,20.12,20.08,20.09,71415.0,13.9736,13.9736,13.9458,13.9528,71415.0
2019-05-28 12:45:00,20.08,20.1,20.07,20.1,74030.0,13.9458,13.9597,13.9389,13.9597,74030.0
2019-05-28 12:50:00,20.09,20.1,20.08,20.09,61923.0,13.9528,13.9597,13.9458,13.9528,61923.0
2019-05-28 12:55:00,20.09,20.09,20.06,20.06,59805.0,13.9528,13.9528,13.9319,13.9319,59805.0
2019-05-28 13:00:00,20.06,20.07,20.04,20.04,120010.0,13.9319,13.9389,13.9181,13.9181,120010.0
2019-05-28 13:05:00,20.04,20.06,20.03,20.04,192922.0,13.9181,13.9319,13.9111,13.9181,192922.0
2019-05-28 13:10:00,20.05,20.05,20.03,20.05,45877.0,13.925,13.925,13.9111,13.925,45877.0
2019-05-28 13:15:00,20.05,20.06,20.04,20.05,58501.0,13.925,13.9319,13.9181,13.925,58501.0
2019-05-28 13:20:00,20.05,20.06,20.02,20.02,71577.0,13.925,13.9319,13.9042,13.9042,71577.0
2019-05-28 13:25:00,20.03,20.03,19.98,19.99,222092.0,13.9111,13.9111,13.8764,13.8833,222092.0
2019-05-28 13:30:00,19.99,20.0,19.97,20.0,132796.0,13.8833,13.8903,13.8694,13.8903,132796.0
2019-05-28 13:35:00,20.0,20.0,19.98,20.0,179994.0,13.8903,13.8903,13.8764,13.8903,179994.0
2019-05-28 13:40:00,20.0,20.02,19.99,20.01,48977.0,13.8903,13.9042,13.8833,13.8972,48977.0
2019-05-28 13:45:00,20.01,20.02,19.99,20.0,36991.0,13.8972,13.9042,13.8833,13.8903,36991.0
2019-05-28 13:50:00,20.0,20.0,19.98,19.98,40123.0,13.8903,13.8903,13.8764,13.8764,40123.0
2019-05-28 13:55:00,19.98,20.0,19.98,19.98,51398.0,13.8764,13.8903,13.8764,13.8764,51398.0
2019-05-28 14:00:00,19.98,19.99,19.94,19.95,207188.0,13.8764,13.8833,13.8486,13.8555,207188.0
2019-05-28 14:05:00,19.95,19.95,19.94,19.94,57651.0,13.8555,13.8555,13.8486,13.8486,57651.0
2019-05-28 14:10:00,19.95,19.95,19.91,19.92,194600.0,13.8555,13.8555,13.8278,13.8347,194600.0
2019-05-28 14:15:00,19.92,19.93,19.91,19.91,38564.0,13.8347,13.8417,13.8278,13.8278,38564.0
2019-05-28 14:20:00,19.92,19.94,19.91,19.93,208285.0,13.8347,13.8486,13.8278,13.8417,208285.0
2019-05-28 14:25:00,19.92,19.93,19.91,19.92,140795.0,13.8347,13.8417,13.8278,13.8347,140795.0
2019-05-28 14:30:00,19.92,19.93,19.9,19.93,111425.0,13.8347,13.8417,13.8208,13.8417,111425.0
2019-05-28 14:35:00,19.92,19.93,19.92,19.93,50472.0,13.8347,13.8417,13.8347,13.8417,50472.0
2019-05-28 14:40:00,19.93,19.93,19.89,19.89,115383.0,13.8417,13.8417,13.8139,13.8139,115383.0
2019-05-28 14:45:00,19.89,19.9,19.88,19.89,70870.0,13.8139,13.8208,13.8069,13.8139,70870.0
2019-05-28 14:50:00,19.89,19.93,19.87,19.9,467282.0,13.8139,13.8417,13.8,13.8208,467282.0
2019-05-28 14:55:00,19.91,19.91,19.88,19.89,117319.0,13.8278,13.8278,13.8069,13.8139,117319.0
2019-05-28 15:00:00,19.89,19.89,19.87,19.88,65035.0,13.8139,13.8139,13.8,13.8069,65035.0
2019-05-28 15:05:00,19.88,19.89,19.87,19.88,110206.0,13.8069,13.8139,13.8,13.8069,110206.0
2019-05-28 15:10:00,19.88,19.88,19.87,19.88,80542.0,13.8069,13.8069,13.8,13.8069,80542.0
2019-05-28 15:15:00,19.88,19.89,19.87,19.89,55878.0,13.8069,13.8139,13.8,13.8139,55878.0
2019-05-28 15:20:00,19.89,19.89,19.86,19.86,133341.0,13.8139,13.8139,13.793,13.793,133341.0
2019-05-28 15:25:00,19.86,19.87,19.84,19.84,78762.0,13.793,13.8,13.7791,13.7791,78762.0
2019-05-28 15:30:00,19.84,19.86,19.83,19.84,206034.0,13.7791,13.793,13.7722,13.7791,206034.0
2019-05-28 15:35:00,19.83,19.84,19.8,19.81,374838.0,13.7722,13.7791,13.7514,13.7583,374838.0
2019-05-28 15:40:00,19.82,19.82,19.78,19.79,352124.0,13.7653,13.7653,13.7375,13.7444,352124.0
2019-05-28 15:45:00,19.79,19.86,19.77,19.85,482845.0,13.7444,13.793,13.7305,13.7861,482845.0
2019-05-28 15:50:00,19.84,19.89,19.83,19.89,562923.0,13.7791,13.8139,13.7722,13.8139,562923.0
2019-05-28 15:55:00,19.89,19.9,19.85,19.87,1322879.0,13.8139,13.8208,13.7861,13.8,1322879.0
2019-05-29 09:30:00,19.72,19.74,19.65,19.7,250277.0,13.6958,13.7097,13.6472,13.6819,250277.0
2019-05-29 09:35:00,19.7,19.7,19.64,19.65,143198.0,13.6819,13.6819,13.6402,13.6472,143198.0
2019-05-29 09:40:00,19.65,19.67,19.6,19.66,229170.0,13.6472,13.6611,13.6125,13.6541,229170.0
2019-05-29 09:45:00,19.66,19.68,19.63,19.67,110096.0,13.6541,13.668,13.6333,13.6611,110096.0
2019-05-29 09:50:00,19.66,19.67,19.63,19.66,164683.0,13.6541,13.6611,13.6333,13.6541,164683.0
2019-05-29 09:55:00,19.66,19.68,19.64,19.65,115249.0,13.6541,13.668,13.6402,13.6472,115249.0
2019-05-29 10:00:00,19.65,19.67,19.62,19.64,124353.0,13.6472,13.6611,13.6264,13.6402,124353.0
2019-05-29 10:05:00,19.64,19.65,19.61,19.64,139861.0,13.6402,13.6472,13.6194,13.6402,139861.0
2019-05-29 10:10:00,19.65,19.69,19.63,19.69,102847.0,13.6472,13.675,13.6333,13.675,102847.0
2019-05-29 10:15:00,19.7,19.76,19.69,19.75,165094.0,13.6819,13.7236,13.675,13.7166,165094.0
2019-05-29 10:20:00,19.76,19.77,19.75,19.77,143599.0,13.7236,13.7305,13.7166,13.7305,143599.0
2019-05-29 10:25:00,19.77,19.77,19.71,19.73,122171.0,13.7305,13.7305,13.6889,13.7028,122171.0
2019-05-29 10:30:00,19.73,19.74,19.71,19.71,109732.0,13.7028,13.7097,13.6889,13.6889,109732.0
2019-05-29 10:35:00,19.71,19.72,19.69,19.72,112039.0,13.6889,13.6958,13.675,13.6958,112039.0
2019-05-29 10:40:00,19.71,19.73,19.7,19.71,94216.0,13.6889,13.7028,13.6819,13.6889,94216.0
2019-05-29 10:45:00,19.71,19.72,19.67,19.7,114682.0,13.6889,13.6958,13.6611,13.6819,114682.0
2019-05-29 10:50:00,19.7,19.7,19.67,19.69,107422.0,13.6819,13.6819,13.6611,13.675,107422.0
2019-05-29 10:55:00,19.68,19.7,19.67,19.69,140050.0,13.668,13.6819,13.6611,13.675,140050.0
2019-05-29 11:00:00,19.68,19.71,19.68,19.69,155449.0,13.668,13.6889,13.668,13.675,155449.0
2019-05-29 11:05:00,19.69,19.72,19.68,19.7,115840.0,13.675,13.6958,13.668,13.6819,115840.0
2019-05-29 11:10:00,19.7,19.7,19.67,19.68,78151.0,13.6819,13.6819,13.6611,13.668,78151.0
2019-05-29 11:15:00,19.69,19.69,19.64,19.66,182708.0,13.675,13.675,13.6402,13.6541,182708.0
2019-05-29 11:20:00,19.65,19.66,19.63,19.64,149330.0,13.6472,13.6541,13.6333,13.6402,149330.0
2019-05-29 11:25:00,19.65,19.65,19.64,19.64,78819.0,13.6472,13.6472,13.6402,13.6402,78819.0
2019-05-29 11:30:00,19.65,19.66,19.62,19.65,243671.0,13.6472,13.6541,13.6264,13.6472,243671.0
2019-05-29 11:35:00,19.65,19.66,19.63,19.64,140619.0,13.6472,13.6541,13.6333,13.6402,140619.0
2019-05-29 11:40:00,19.63,19.65,19.61,19.64,158484.0,13.6333,13.6472,13.6194,13.6402,158484.0
2019-05-29 11:45:00,19.64,19.64,19.62,19.63,52962.0,13.6402,13.6402,13.6264,13.6333,52962.0
2019-05-29 11:50:00,19.62,19.63,19.59,19.6,121175.0,13.6264,13.6333,13.6055,13.6125,121175.0
2019-05-29 11:55:00,19.6,19.61,19.58,19.59,82137.0,13.6125,13.6194,13.5986,13.6055,82137.0
2019-05-29 12:00:00,19.59,19.62,19.58,19.62,95256.0,13.6055,13.6264,13.5986,13.6264,95256.0
2019-05-29 12:05:00,19.62,19.68,19.61,19.67,130586.0,13.6264,13.668,13.6194,13.6611,130586.0
2019-05-29 12:10:00,19.67,19.68,19.66,19.68,60212.0,13.6611,13.668,13.6541,13.668,60212.0
2019-05-29 12:15:00,19.68,19.68,19.66,19.67,75092.0,13.668,13.668,13.6541,13.6611,75092.0
2019-05-29 12:20:00,19.68,19.68,19.66,19.66,46718.0,13.668,13.668,13.6541,13.6541,46718.0
2019-05-29 12:25:00,19.66,19.68,19.66,19.67,62703.0,13.6541,13.668,13.6541,13.6611,62703.0
2019-05-29 12:30:00,19.67,19.68,19.66,19.67,65788.0,13.6611,13.668,13.6541,13.6611,65788.0
2019-05-29 12:35:00,19.67,19.68,19.65,19.66,30960.0,13.6611,13.668,13.6472,13.6541,30960.0
2019-05-29 12:40:00,19.66,19.66,19.64,19.66,67181.0,13.6541,13.6541,13.6402,13.6541,67181.0
2019-05-29 12:45:00,19.66,19.67,19.66,19.67,46548.0,13.6541,13.6611,13.6541,13.6611,46548.0
2019-05-29 12:50:00,19.66,19.67,19.65,19.65,52312.0,13.6541,13.6611,13.6472,13.6472,52312.0
2019-05-29 12:55:00,19.65,19.66,19.64,19.64,34589.0,13.6472,13.6541,13.6402,13.6402,34589.0
2019-05-29 13:00:00,19.65,19.67,19.64,19.66,107872.0,13.6472,13.6611,13.6402,13.6541,107872.0
2019-05-29 13:05:00,19.66,19.73,19.65,19.73,94219.0,13.6541,13.7028,13.6472,13.7028,94219.0
2019-05-29 13:10:00,19.73,19.76,19.73,19.75,214460.0,13.7028,13.7236,13.7028,13.7166,214460.0
2019-05-29 13:15:00,19.75,19.75,19.72,19.73,94265.0,13.7166,13.7166,13.6958,13.7028,94265.0
2019-05-29 13:20:00,19.74,19.76,19.73,19.76,53039.0,13.7097,13.7236,13.7028,13.7236,53039.0
2019-05-29 13:25:00,19.76,19.78,19.74,19.78,73100.0,13.7236,13.7375,13.7097,13.7375,73100.0
2019-05-29 13:30:00,19.78,19.82,19.77,19.8,168877.0,13.7375,13.7653,13.7305,13.7514,168877.0
2019-05-29 13:35:00,19.8,19.81,19.79,19.8,73409.0,13.7514,13.7583,13.7444,13.7514,73409.0
2019-05-29 13:40:00,19.81,19.82,19.8,19.82,56731.0,13.7583,13.7653,13.7514,13.7653,56731.0
2019-05-29 13:45:00,19.82,19.83,19.79,19.83,176485.0,13.7653,13.7722,13.7444,13.7722,176485.0
2019-05-29 13:50:00,19.83,19.83,19.79,19.8,187353.0,13.7722,13.7722,13.7444,13.7514,187353.0
2019-05-29 13:55:00,19.8,19.81,19.79,19.8,133901.0,13.7514,13.7583,13.7444,13.7514,133901.0
2019-05-29 14:00:00,19.81,19.83,19.8,19.82,131010.0,13.7583,13.7722,13.7514,13.7653,131010.0
2019-05-29 14:05:00,19.83,19.84,19.81,19.82,144077.0,13.7722,13.7791,13.7583,13.7653,144077.0
2019-05-29 14:10:00,19.82,19.82,19.79,19.8,95248.0,13.7653,13.7653,13.7444,13.7514,95248.0
2019-05-29 14:15:00,19.8,19.81,19.79,19.8,82829.0,13.7514,13.7583,13.7444,13.7514,82829.0
2019-05-29 14:20:00,19.8,19.82,19.8,19.8,176492.0,13.7514,13.7653,13.7514,13.7514,176492.0
2019-05-29 14:25:00,19.8,19.84,19.8,19.84,231925.0,13.7514,13.7791,13.7514,13.7791,231925.0
2019-05-29 14:30:00,19.84,19.84,19.82,19.82,63377.0,13.7791,13.7791,13.7653,13.7653,63377.0
2019-05-29 14:35:00,19.83,19.85,19.82,19.84,136379.0,13.7722,13.7861,13.7653,13.7791,136379.0
2019-05-29 14:40:00,19.84,19.84,19.82,19.82,112644.0,13.7791,13.7791,13.7653,13.7653,112644.0
2019-05-29 14:45:00,19.82,19.85,19.82,19.85,59248.0,13.7653,13.7861,13.7653,13.7861,59248.0
2019-05-29 14:50:00,19.85,19.86,19.83,19.85,159625.0,13.7861,13.793,13.7722,13.7861,159625.0
2019-05-29 14:55:00,19.85,19.88,19.84,19.88,164833.0,13.7861,13.8069,13.7791,13.8069,164833.0
2019-05-29 15:00:00,19.87,19.88,19.83,19.85,184229.0,13.8,13.8069,13.7722,13.7861,184229.0
2019-05-29 15:05:00,19.85,19.86,19.83,19.86,110490.0,13.7861,13.793,13.7722,13.793,110490.0
2019-05-29 15:10:00,19.86,19.88,19.85,19.88,88576.0,13.793,13.8069,13.7861,13.8069,88576.0
2019-05-29 15:15:00,19.88,19.9,19.87,19.88,276372.0,13.8069,13.8208,13.8,13.8069,276372.0
2019-05-29 15:20:00,19.89,19.89,19.86,19.89,185855.0,13.8139,13.8139,13.793,13.8139,185855.0
2019-05-29 15:25:00,19.89,19.9,19.88,19.9,117400.0,13.8139,13.8208,13.8069,13.8208,117400.0
2019-05-29 15:30:00,19.9,19.93,19.88,19.93,243030.0,13.8208,13.8417,13.8069,13.8417,243030.0
2019-05-29 15:35:00,19.92,19.97,19.92,19.95,615104.0,13.8347,13.8694,13.8347,13.8555,615104.0
2019-05-29 15:40:00,19.95,19.97,19.94,19.96,215942.0,13.8555,13.8694,13.8486,13.8625,215942.0
2019-05-29 15:45:00,19.96,19.96,19.92,19.93,318927.0,13.8625,13.8625,13.8347,13.8417,318927.0
2019-05-29 15:50:00,19.93,19.93,19.9,19.93,246118.0,13.8417,13.8417,13.8208,13.8417,246118.0
2019-05-29 15:55:00,19.93,19.95,19.91,19.91,869006.0,13.8417,13.8555,13.8278,13.8278,869006.0
2019-05-30 09:30:00,20.0,20.1,19.98,20.06,279006.0,13.8903,13.9597,13.8764,13.9319,279006.0
2019-05-30 09:35:00,20.07,20.13,20.04,20.08,305184.0,13.9389,13.9806,13.9181,13.9458,305184.0
2019-05-30 09:40:00,20.07,20.08,19.99,20.0,126775.0,13.9389,13.9458,13.8833,13.8903,126775.0
2019-05-30 09:45:00,20.0,20.02,19.94,20.02,195678.0,13.8903,13.9042,13.8486,13.9042,195678.0
2019-05-30 09:50:00,20.02,20.04,20.0,20.02,119315.0,13.9042,13.9181,13.8903,13.9042,119315.0
2019-05-30 09:55:00,20.03,20.05,20.0,20.05,124757.0,13.9111,13.925,13.8903,13.925,124757.0
2019-05-30 10:00:00,20.04,20.08,20.03,20.07,461443.0,13.9181,13.9458,13.9111,13.9389,461443.0
2019-05-30 10:05:00,20.07,20.09,20.03,20.05,286739.0,13.9389,13.9528,13.9111,13.925,286739.0
2019-05-30 10:10:00,20.05,20.1,20.03,20.09,181494.0,13.925,13.9597,13.9111,13.9528,181494.0
2019-05-30 10:15:00,20.1,20.19,20.09,20.19,464450.0,13.9597,14.0222,13.9528,14.0222,464450.0
2019-05-30 10:20:00,20.18,20.19,20.14,20.17,136647.0,14.0153,14.0222,13.9875,14.0083,136647.0
2019-05-30 10:25:00,20.16,20.17,20.15,20.16,69594.0,14.0014,14.0083,13.9944,14.0014,69594.0
2019-05-30 10:30:00,20.16,20.2,20.15,20.19,124339.0,14.0014,14.0292,13.9944,14.0222,124339.0
2019-05-30 10:35:00,20.19,20.19,20.17,20.18,162475.0,14.0222,14.0222,14.0083,14.0153,162475.0
2019-05-30 10:40:00,20.18,20.2,20.14,20.16,207060.0,14.0153,14.0292,13.9875,14.0014,207060.0
2019-05-30 10:45:00,20.15,20.19,20.15,20.18,154287.0,13.9944,14.0222,13.9944,14.0153,154287.0
2019-05-30 10:50:00,20.18,20.18,20.11,20.11,81188.0,14.0153,14.0153,13.9667,13.9667,81188.0
2019-05-30 10:55:00,20.12,20.17,20.11,20.15,151509.0,13.9736,14.0083,13.9667,13.9944,151509.0
2019-05-30 11:00:00,20.13,20.14,20.05,20.07,226958.0,13.9806,13.9875,13.925,13.9389,226958.0
2019-05-30 11:05:00,20.07,20.09,20.05,20.09,182403.0,13.9389,13.9528,13.925,13.9528,182403.0
2019-05-30 11:10:00,20.09,20.11,20.08,20.11,118865.0,13.9528,13.9667,13.9458,13.9667,118865.0
2019-05-30 11:15:00,20.1,20.11,20.04,20.05,154695.0,13.9597,13.9667,13.9181,13.925,154695.0
2019-05-30 11:20:00,20.05,20.07,20.02,20.02,124805.0,13.925,13.9389,13.9042,13.9042,124805.0
2019-05-30 11:25:00,20.03,20.05,20.01,20.02,187604.0,13.9111,13.925,13.8972,13.9042,187604.0
2019-05-30 11:30:00,20.02,20.02,19.96,19.99,248796.0,13.9042,13.9042,13.8625,13.8833,248796.0
2019-05-30 11:35:00,19.99,20.0,19.97,19.97,471829.0,13.8833,13.8903,13.8694,13.8694,471829.0
2019-05-30 11:40:00,19.97,20.0,19.96,19.98,704438.0,13.8694,13.8903,13.8625,13.8764,704438.0
2019-05-30 11:45:00,19.97,20.0,19.97,19.98,612560.0,13.8694,13.8903,13.8694,13.8764,612560.0
2019-05-30 11:50:00,19.98,19.99,19.96,19.98,230819.0,13.8764,13.8833,13.8625,13.8764,230819.0
2019-05-30 11:55:00,19.98,20.02,19.97,20.02,1069839.0,13.8764,13.9042,13.8694,13.9042,1069839.0
2019-05-30 12:00:00,20.01,20.04,19.99,20.04,955534.0,13.8972,13.9181,13.8833,13.9181,955534.0
2019-05-30 12:05:00,20.04,20.14,20.01,20.12,671046.0,13.9181,13.9875,13.8972,13.9736,671046.0
2019-05-30 12:10:00,20.12,20.13,20.08,20.11,786758.0,13.9736,13.9806,13.9458,13.9667,786758.0
2019-05-30 12:15:00,20.11,20.17,20.1,20.13,539898.0,13.9667,14.0083,13.9597,13.9806,539898.0
2019-05-30 12:20:00,20.12,20.14,20.1,20.13,397458.0,13.9736,13.9875,13.9597,13.9806,397458.0
2019-05-30 12:25:00,20.12,20.13,20.09,20.12,259121.0,13.9736,13.9806,13.9528,13.9736,259121.0
2019-05-30 12:30:00,20.12,20.12,20.1,20.11,152903.0,13.9736,13.9736,13.9597,13.9667,152903.0
2019-05-30 12:35:00,20.12,20.16,20.1,20.14,434911.0,13.9736,14.0014,13.9597,13.9875,434911.0
2019-05-30 12:40:00,20.15,20.26,20.13,20.24,931917.0,13.9944,14.0708,13.9806,14.057,931917.0
2019-05-30 12:45:00,20.23,20.27,20.23,20.24,217280.0,14.05,14.0778,14.05,14.057,217280.0
2019-05-30 12:50:00,20.24,20.25,20.2,20.2,257533.0,14.057,14.0639,14.0292,14.0292,257533.0
2019-05-30 12:55:00,20.2,20.21,20.19,20.21,89874.0,14.0292,14.0361,14.0222,14.0361,89874.0
2019-05-30 13:00:00,20.21,20.23,20.2,20.2,125189.0,14.0361,14.05,14.0292,14.0292,125189.0
2019-05-30 13:05:00,20.21,20.21,20.12,20.14,867129.0,14.0361,14.0361,13.9736,13.9875,867129.0
2019-05-30 13:10:00,20.15,20.17,20.12,20.16,272348.0,13.9944,14.0083,13.9736,14.0014,272348.0
2019-05-30 13:15:00,20.15,20.17,20.13,20.14,756402.0,13.9944,14.0083,13.9806,13.9875,756402.0
2019-05-30 13:20:00,20.14,20.16,20.12,20.12,278132.0,13.9875,14.0014,13.9736,13.9736,278132.0
2019-05-30 13:25:00,20.13,20.13,20.1,20.12,119175.0,13.9806,13.9806,13.9597,13.9736,119175.0
2019-05-30 13:30:00,20.13,20.13,20.1,20.11,49688.0,13.9806,13.9806,13.9597,13.9667,49688.0
2019-05-30 13:35:00,20.11,20.11,20.08,20.11,116418.0,13.9667,13.9667,13.9458,13.9667,116418.0
2019-05-30 13:40:00,20.11,20.11,20.1,20.11,66765.0,13.9667,13.9667,13.9597,13.9667,66765.0
2019-05-30 13:45:00,20.11,20.11,20.1,20.11,52343.0,13.9667,13.9667,13.9597,13.9667,52343.0
2019-05-30 13:50:00,20.11,20.13,20.1,20.12,151132.0,13.9667,13.9806,13.9597,13.9736,151132.0
2019-05-30 13:55:00,20.12,20.14,20.11,20.13,130477.0,13.9736,13.9875,13.9667,13.9806,130477.0
2019-05-30 14:00:00,20.13,20.16,20.13,20.16,79989.0,13.9806,14.0014,13.9806,14.0014,79989.0
2019-05-30 14:05:00,20.16,20.16,20.13,20.15,89749.0,14.0014,14.0014,13.9806,13.9944,89749.0
2019-05-30 14:10:00,20.15,20.16,20.12,20.14,102555.0,13.9944,14.0014,13.9736,13.9875,102555.0
2019-05-30 14:15:00,20.14,20.14,20.09,20.11,180907.0,13.9875,13.9875,13.9528,13.9667,180907.0
2019-05-30 14:20:00,20.11,20.13,20.05,20.07,829126.0,13.9667,13.9806,13.925,13.9389,829126.0
2019-05-30 14:25:00,20.06,20.09,20.06,20.07,312720.0,13.9319,13.9528,13.9319,13.9389,312720.0
2019-05-30 14:30:00,20.07,20.07,20.03,20.05,264010.0,13.9389,13.9389,13.9111,13.925,264010.0
2019-05-30 14:35:00,20.05,20.05,20.01,20.04,179593.0,13.925,13.925,13.8972,13.9181,179593.0
2019-05-30 14:40:00,20.04,20.06,20.03,20.04,174338.0,13.9181,13.9319,13.9111,13.9181,174338.0
2019-05-30 14:45:00,20.04,20.06,20.02,20.05,147613.0,13.9181,13.9319,13.9042,13.925,147613.0
2019-05-30 14:50:00,20.05,20.07,20.04,20.07,108772.0,13.925,13.9389,13.9181,13.9389,108772.0
2019-05-30 14:55:00,20.07,20.09,20.06,20.09,78692.0,13.9389,13.9528,13.9319,13.9528,78692.0
2019-05-30 15:00:00,20.08,20.09,20.07,20.09,116094.0,13.9458,13.9528,13.9389,13.9528,116094.0
2019-05-30 15:05:00,20.09,20.09,20.04,20.05,130611.0,13.9528,13.9528,13.9181,13.925,130611.0
2019-05-30 15:10:00,20.06,20.08,20.05,20.08,86342.0,13.9319,13.9458,13.925,13.9458,86342.0
2019-05-30 15:15:00,20.08,20.09,20.06,20.08,127371.0,13.9458,13.9528,13.9319,13.9458,127371.0
2019-05-30 15:20:00,20.07,20.09,20.06,20.07,125851.0,13.9389,13.9528,13.9319,13.9389,125851.0
2019-05-30 15:25:00,20.07,20.07,20.05,20.06,187179.0,13.9389,13.9389,13.925,13.9319,187179.0
2019-05-30 15:30:00,20.06,20.07,20.04,20.07,229204.0,13.9319,13.9389,13.9181,13.9389,229204.0
2019-05-30 15:35:00,20.07,20.1,20.06,20.07,182166.0,13.9389,13.9597,13.9319,13.9389,182166.0
2019-05-30 15:40:00,20.07,20.08,20.05,20.07,295899.0,13.9389,13.9458,13.925,13.9389,295899.0
2019-05-30 15:45:00,20.07,20.09,20.07,20.09,243881.0,13.9389,13.9528,13.9389,13.9528,243881.0
2019-05-30 15:50:00,20.09,20.09,20.06,20.06,284377.0,13.9528,13.9528,13.9319,13.9319,284377.0
2019-05-30 15:55:00,20.07,20.08,20.04,20.06,775757.0,13.9389,13.9458,13.9181,13.9319,775757.0
2019-05-31 09:30:00,19.86,19.99,19.85,19.9,294554.0,13.793,13.8833,13.7861,13.8208,294554.0
2019-05-31 09:35:00,19.9,19.9,19.8,19.8,228603.0,13.8208,13.8208,13.7514,13.7514,228603.0
2019-05-31 09:40:00,19.8,19.83,19.77,19.83,225843.0,13.7514,13.7722,13.7305,13.7722,225843.0
2019-05-31 09:45:00,19.83,19.9,19.83,19.89,170510.0,13.7722,13.8208,13.7722,13.8139,170510.0
2019-05-31 09:50:00,19.89,19.92,19.86,19.91,174017.0,13.8139,13.8347,13.793,13.8278,174017.0
2019-05-31 09:55:00,19.91,19.96,19.9,19.96,212649.0,13.8278,13.8625,13.8208,13.8625,212649.0
2019-05-31 10:00:00,19.96,19.96,19.91,19.93,211912.0,13.8625,13.8625,13.8278,13.8417,211912.0
2019-05-31 10:05:00,19.93,19.94,19.9,19.92,403051.0,13.8417,13.8486,13.8208,13.8347,403051.0
2019-05-31 10:10:00,19.92,19.94,19.9,19.92,148017.0,13.8347,13.8486,13.8208,13.8347,148017.0
2019-05-31 10:15:00,19.92,20.02,19.91,20.0,184175.0,13.8347,13.9042,13.8278,13.8903,184175.0
2019-05-31 10:20:00,20.0,20.04,19.99,20.04,164273.0,13.8903,13.9181,13.8833,13.9181,164273.0
2019-05-31 10:25:00,20.03,20.06,20.02,20.05,168434.0,13.9111,13.9319,13.9042,13.925,168434.0
2019-05-31 10:30:00,20.05,20.1,20.04,20.07,175687.0,13.925,13.9597,13.9181,13.9389,175687.0
2019-05-31 10:35:00,20.08,20.09,20.06,20.08,193783.0,13.9458,13.9528,13.9319,13.9458,193783.0
2019-05-31 10:40:00,20.08,20.09,20.06,20.07,210846.0,13.9458,13.9528,13.9319,13.9389,210846.0
2019-05-31 10:45:00,20.07,20.07,20.03,20.06,167606.0,13.9389,13.9389,13.9111,13.9319,167606.0
2019-05-31 10:50:00,20.06,20.08,20.05,20.06,163989.0,13.9319,13.9458,13.925,13.9319,163989.0
2019-05-31 10:55:00,20.07,20.07,20.04,20.05,142301.0,13.9389,13.9389,13.9181,13.925,142301.0
2019-05-31 11:00:00,20.05,20.09,20.04,20.07,119824.0,13.925,13.9528,13.9181,13.9389,119824.0
2019-05-31 11:05:00,20.06,20.08,20.05,20.06,99882.0,13.9319,13.9458,13.925,13.9319,99882.0
2019-05-31 11:10:00,20.06,20.07,20.05,20.05,99851.0,13.9319,13.9389,13.925,13.925,99851.0
2019-05-31 11:15:00,20.05,20.06,20.03,20.05,110898.0,13.925,13.9319,13.9111,13.925,110898.0
2019-05-31 11:20:00,20.05,20.07,20.04,20.06,131998.0,13.925,13.9389,13.9181,13.9319,131998.0
2019-05-31 11:25:00,20.06,20.08,20.06,20.08,114977.0,13.9319,13.9458,13.9319,13.9458,114977.0
2019-05-31 11:30:00,20.07,20.08,20.05,20.05,78154.0,13.9389,13.9458,13.925,13.925,78154.0
2019-05-31 11:35:00,20.05,20.06,19.99,20.01,114175.0,13.925,13.9319,13.8833,13.8972,114175.0
2019-05-31 11:40:00,20.01,20.04,20.0,20.03,82979.0,13.8972,13.9181,13.8903,13.9111,82979.0
2019-05-31 11:45:00,20.03,20.04,20.02,20.04,64080.0,13.9111,13.9181,13.9042,13.9181,64080.0
2019-05-31 11:50:00,20.04,20.05,20.02,20.02,46681.0,13.9181,13.925,13.9042,13.9042,46681.0
2019-05-31 11:55:00,20.03,20.04,20.02,20.04,144780.0,13.9111,13.9181,13.9042,13.9181,144780.0
2019-05-31 12:00:00,20.04,20.05,20.03,20.04,114917.0,13.9181,13.925,13.9111,13.9181,114917.0
2019-05-31 12:05:00,20.04,20.05,20.04,20.05,41010.0,13.9181,13.925,13.9181,13.925,41010.0
2019-05-31 12:10:00,20.04,20.05,20.03,20.04,48153.0,13.9181,13.925,13.9111,13.9181,48153.0
2019-05-31 12:15:00,20.03,20.04,20.03,20.03,32392.0,13.9111,13.9181,13.9111,13.9111,32392.0
2019-05-31 12:20:00,20.04,20.04,20.01,20.01,46539.0,13.9181,13.9181,13.8972,13.8972,46539.0
2019-05-31 12:25:00,20.01,20.02,19.98,19.99,101727.0,13.8972,13.9042,13.8764,13.8833,101727.0
2019-05-31 12:30:00,19.99,20.02,19.98,20.02,217696.0,13.8833,13.9042,13.8764,13.9042,217696.0
2019-05-31 12:35:00,20.02,20.02,20.0,20.0,55207.0,13.9042,13.9042,13.8903,13.8903,55207.0
2019-05-31 12:40:00,20.01,20.01,19.99,20.0,80825.0,13.8972,13.8972,13.8833,13.8903,80825.0
2019-05-31 12:45:00,20.0,20.01,19.99,20.01,138969.0,13.8903,13.8972,13.8833,13.8972,138969.0
2019-05-31 12:50:00,20.01,20.01,19.99,20.0,41644.0,13.8972,13.8972,13.8833,13.8903,41644.0
2019-05-31 12:55:00,20.0,20.0,19.97,19.98,70112.0,13.8903,13.8903,13.8694,13.8764,70112.0
2019-05-31 13:00:00,19.98,19.99,19.96,19.96,88748.0,13.8764,13.8833,13.8625,13.8625,88748.0
2019-05-31 13:05:00,19.96,19.97,19.95,19.96,93370.0,13.8625,13.8694,13.8555,13.8625,93370.0
2019-05-31 13:10:00,19.96,19.98,19.96,19.97,129474.0,13.8625,13.8764,13.8625,13.8694,129474.0
2019-05-31 13:15:00,19.96,19.97,19.94,19.94,77851.0,13.8625,13.8694,13.8486,13.8486,77851.0
2019-05-31 13:20:00,19.94,19.95,19.93,19.93,61317.0,13.8486,13.8555,13.8417,13.8417,61317.0
2019-05-31 13:25:00,19.94,19.95,19.92,19.93,99058.0,13.8486,13.8555,13.8347,13.8417,99058.0
2019-05-31 13:30:00,19.94,19.99,19.94,19.96,251280.0,13.8486,13.8833,13.8486,13.8625,251280.0
2019-05-31 13:35:00,19.96,19.97,19.96,19.97,23000.0,13.8625,13.8694,13.8625,13.8694,23000.0
2019-05-31 13:40:00,19.96,19.98,19.96,19.96,90193.0,13.8625,13.8764,13.8625,13.8625,90193.0
2019-05-31 13:45:00,19.96,19.98,19.96,19.97,76756.0,13.8625,13.8764,13.8625,13.8694,76756.0
2019-05-31 13:50:00,19.96,19.97,19.94,19.94,67806.0,13.8625,13.8694,13.8486,13.8486,67806.0
2019-05-31 13:55:00,19.94,19.97,19.94,19.97,71636.0,13.8486,13.8694,13.8486,13.8694,71636.0
2019-05-31 14:00:00,19.97,19.98,19.95,19.96,64945.0,13.8694,13.8764,13.8555,13.8625,64945.0
2019-05-31 14:05:00,19.96,19.97,19.94,19.96,99102.0,13.8625,13.8694,13.8486,13.8625,99102.0
2019-05-31 14:10:00,19.95,19.97,19.93,19.94,70228.0,13.8555,13.8694,13.8417,13.8486,70228.0
2019-05-31 14:15:00,19.93,19.94,19.91,19.92,62779.0,13.8417,13.8486,13.8278,13.8347,62779.0
2019-05-31 14:20:00,19.91,19.93,19.9,19.92,67313.0,13.8278,13.8417,13.8208,13.8347,67313.0
2019-05-31 14:25:00,19.91,19.95,19.91,19.94,161473.0,13.8278,13.8555,13.8278,13.8486,161473.0
2019-05-31 14:30:00,19.94,19.95,19.92,19.93,70958.0,13.8486,13.8555,13.8347,13.8417,70958.0
2019-05-31 14:35:00,19.92,19.93,19.91,19.93,113619.0,13.8347,13.8417,13.8278,13.8417,113619.0
2019-05-31 14:40:00,19.93,19.96,19.92,19.95,108896.0,13.8417,13.8625,13.8347,13.8555,108896.0
2019-05-31 14:45:00,19.95,19.97,19.94,19.96,141098.0,13.8555,13.8694,13.8486,13.8625,141098.0
2019-05-31 14:50:00,19.96,19.99,19.95,19.98,90962.0,13.8625,13.8833,13.8555,13.8764,90962.0
2019-05-31 14:55:00,19.98,19.99,19.96,19.97,103664.0,13.8764,13.8833,13.8625,13.8694,103664.0
2019-05-31 15:00:00,19.97,19.98,19.96,19.96,88599.0,13.8694,13.8764,13.8625,13.8625,88599.0
2019-05-31 15:05:00,19.96,19.97,19.94,19.95,114158.0,13.8625,13.8694,13.8486,13.8555,114158.0
2019-05-31 15:10:00,19.95,19.95,19.93,19.94,85651.0,13.8555,13.8555,13.8417,13.8486,85651.0
2019-05-31 15:15:00,19.94,19.95,19.93,19.93,111491.0,13.8486,13.8555,13.8417,13.8417,111491.0
2019-05-31 15:20:00,19.93,19.94,19.91,19.92,89042.0,13.8417,13.8486,13.8278,13.8347,89042.0
2019-05-31 15:25:00,19.92,19.94,19.9,19.92,256949.0,13.8347,13.8486,13.8208,13.8347,256949.0
2019-05-31 15:30:00,19.92,19.95,19.92,19.92,604670.0,13.8347,13.8555,13.8347,13.8347,604670.0
2019-05-31 15:35:00,19.92,19.93,19.89,19.91,316801.0,13.8347,13.8417,13.8139,13.8278,316801.0
2019-05-31 15:40:00,19.91,19.92,19.9,19.92,198236.0,13.8278,13.8347,13.8208,13.8347,198236.0
2019-05-31 15:45:00,19.92,19.94,19.91,19.93,551475.0,13.8347,13.8486,13.8278,13.8417,551475.0
2019-05-31 15:50:00,19.93,19.95,19.91,19.93,933690.0,13.8417,13.8555,13.8278,13.8417,933690.0
2019-05-31 15:55:00,19.92,19.97,19.91,19.94,902018.0,13.8347,13.8694,13.8278,13.8486,902018.0
2019-06-03 09:30:00,20.07,20.08,19.98,20.02,260320.0,13.9389,13.9458,13.8764,13.9042,260320.0
2019-06-03 09:35:00,20.03,20.06,19.99,20.04,233001.0,13.9111,13.9319,13.8833,13.9181,233001.0
2019-06-03 09:40:00,20.04,20.07,20.03,20.05,333803.0,13.9181,13.9389,13.9111,13.925,333803.0
2019-06-03 09:45:00,20.05,20.06,19.98,20.01,109404.0,13.925,13.9319,13.8764,13.8972,109404.0
2019-06-03 09:50:00,20.01,20.04,20.0,20.01,113077.0,13.8972,13.9181,13.8903,13.8972,113077.0
2019-06-03 09:55:00,20.01,20.04,20.0,20.04,108250.0,13.8972,13.9181,13.8903,13.9181,108250.0
2019-06-03 10:00:00,20.03,20.05,19.99,20.02,108482.0,13.9111,13.925,13.8833,13.9042,108482.0
2019-06-03 10:05:00,20.02,20.03,19.99,20.02,145311.0,13.9042,13.9111,13.8833,13.9042,145311.0
2019-06-03 10:10:00,20.02,20.03,20.0,20.03,120433.0,13.9042,13.9111,13.8903,13.9111,120433.0
2019-06-03 10:15:00,20.03,20.07,20.01,20.07,86726.0,13.9111,13.9389,13.8972,13.9389,86726.0
2019-06-03 10:20:00,20.06,20.08,20.05,20.08,121007.0,13.9319,13.9458,13.925,13.9458,121007.0
2019-06-03 10:25:00,20.08,20.12,20.07,20.11,159372.0,13.9458,13.9736,13.9389,13.9667,159372.0
2019-06-03 10:30:00,20.11,20.14,20.1,20.12,116423.0,13.9667,13.9875,13.9597,13.9736,116423.0
2019-06-03 10:35:00,20.12,20.12,20.06,20.07,169845.0,13.9736,13.9736,13.9319,13.9389,169845.0
2019-06-03 10:40:00,20.07,20.08,20.05,20.05,121248.0,13.9389,13.9458,13.925,13.925,121248.0
2019-06-03 10:45:00,20.05,20.07,20.04,20.05,200998.0,13.925,13.9389,13.9181,13.925,200998.0
2019-06-03 10:50:00,20.04,20.07,20.04,20.07,89159.0,13.9181,13.9389,13.9181,13.9389,89159.0
2019-06-03 10:55:00,20.07,20.12,20.06,20.11,154831.0,13.9389,13.9736,13.9319,13.9667,154831.0
2019-06-03 11:00:00,20.11,20.14,20.09,20.13,155655.0,13.9667,13.9875,13.9528,13.9806,155655.0
2019-06-03 11:05:00,20.14,20.14,20.08,20.08,143343.0,13.9875,13.9875,13.9458,13.9458,143343.0
2019-06-03 11:10:00,20.08,20.09,20.02,20.04,182245.0,13.9458,13.9528,13.9042,13.9181,182245.0
2019-06-03 11:15:00,20.04,20.06,20.0,20.01,153390.0,13.9181,13.9319,13.8903,13.8972,153390.0
2019-06-03 11:20:00,20.0,20.01,19.98,19.99,198170.0,13.8903,13.8972,13.8764,13.8833,198170.0
2019-06-03 11:25:00,19.99,20.03,19.98,20.02,168901.0,13.8833,13.9111,13.8764,13.9042,168901.0
2019-06-03 11:30:00,20.01,20.05,20.01,20.04,125211.0,13.8972,13.925,13.8972,13.9181,125211.0
2019-06-03 11:35:00,20.03,20.04,20.0,20.04,69649.0,13.9111,13.9181,13.8903,13.9181,69649.0
2019-06-03 11:40:00,20.04,20.05,20.01,20.05,94233.0,13.9181,13.925,13.8972,13.925,94233.0
2019-06-03 11:45:00,20.05,20.05,20.0,20.02,159549.0,13.925,13.925,13.8903,13.9042,159549.0
2019-06-03 11:50:00,20.02,20.03,20.01,20.03,94795.0,13.9042,13.9111,13.8972,13.9111,94795.0
2019-06-03 11:55:00,20.03,20.03,20.0,20.01,211246.0,13.9111,13.9111,13.8903,13.8972,211246.0
2019-06-03 12:00:00,20.0,20.02,19.99,20.01,148245.0,13.8903,13.9042,13.8833,13.8972,148245.0
2019-06-03 12:05:00,20.01,20.01,19.98,20.0,142433.0,13.8972,13.8972,13.8764,13.8903,142433.0
2019-06-03 12:10:00,19.99,20.01,19.95,19.96,300098.0,13.8833,13.8972,13.8555,13.8625,300098.0
2019-06-03 12:15:00,19.96,19.97,19.93,19.97,140664.0,13.8625,13.8694,13.8417,13.8694,140664.0
2019-06-03 12:20:00,19.96,19.97,19.92,19.92,150728.0,13.8625,13.8694,13.8347,13.8347,150728.0
2019-06-03 12:25:00,19.93,19.94,19.92,19.93,65517.0,13.8417,13.8486,13.8347,13.8417,65517.0
2019-06-03 12:30:00,19.93,19.94,19.89,19.91,211469.0,13.8417,13.8486,13.8139,13.8278,211469.0
2019-06-03 12:35:00,19.91,19.96,19.9,19.96,141463.0,13.8278,13.8625,13.8208,13.8625,141463.0
2019-06-03 12:40:00,19.96,19.97,19.94,19.96,107492.0,13.8625,13.8694,13.8486,13.8625,107492.0
2019-06-03 12:45:00,19.97,19.99,19.95,19.99,61440.0,13.8694,13.8833,13.8555,13.8833,61440.0
2019-06-03 12:50:00,19.99,19.99,19.96,19.98,61748.0,13.8833,13.8833,13.8625,13.8764,61748.0
2019-06-03 12:55:00,19.98,19.99,19.95,19.96,140006.0,13.8764,13.8833,13.8555,13.8625,140006.0
2019-06-03 13:00:00,19.96,19.98,19.95,19.96,60257.0,13.8625,13.8764,13.8555,13.8625,60257.0
2019-06-03 13:05:00,19.97,19.99,19.95,19.98,63403.0,13.8694,13.8833,13.8555,13.8764,63403.0
2019-06-03 13:10:00,19.98,20.0,19.97,20.0,88092.0,13.8764,13.8903,13.8694,13.8903,88092.0
2019-06-03 13:15:00,19.99,20.03,19.98,20.0,142533.0,13.8833,13.9111,13.8764,13.8903,142533.0
2019-06-03 13:20:00,20.0,20.01,19.98,20.0,373060.0,13.8903,13.8972,13.8764,13.8903,373060.0
2019-06-03 13:25:00,20.0,20.06,20.0,20.02,425706.0,13.8903,13.9319,13.8903,13.9042,425706.0
2019-06-03 13:30:00,20.03,20.03,19.98,19.98,145354.0,13.9111,13.9111,13.8764,13.8764,145354.0
2019-06-03 13:35:00,19.98,20.0,19.97,19.98,87715.0,13.8764,13.8903,13.8694,13.8764,87715.0
2019-06-03 13:40:00,19.97,20.02,19.97,20.01,106372.0,13.8694,13.9042,13.8694,13.8972,106372.0
2019-06-03 13:45:00,20.0,20.02,19.98,20.0,127084.0,13.8903,13.9042,13.8764,13.8903,127084.0
2019-06-03 13:50:00,20.0,20.02,19.98,20.01,107569.0,13.8903,13.9042,13.8764,13.8972,107569.0
2019-06-03 13:55:00,20.01,20.07,20.0,20.07,114182.0,13.8972,13.9389,13.8903,13.9389,114182.0
2019-06-03 14:00:00,20.07,20.09,20.03,20.07,146991.0,13.9389,13.9528,13.9111,13.9389,146991.0
2019-06-03 14:05:00,20.08,20.11,20.06,20.11,136449.0,13.9458,13.9667,13.9319,13.9667,136449.0
2019-06-03 14:10:00,20.11,20.11,20.07,20.09,115597.0,13.9667,13.9667,13.9389,13.9528,115597.0
2019-06-03 14:15:00,20.08,20.09,20.05,20.07,93667.0,13.9458,13.9528,13.925,13.9389,93667.0
2019-06-03 14:20:00,20.07,20.1,20.06,20.07,95878.0,13.9389,13.9597,13.9319,13.9389,95878.0
2019-06-03 14:25:00,20.08,20.09,20.06,20.09,176751.0,13.9458,13.9528,13.9319,13.9528,176751.0
2019-06-03 14:30:00,20.09,20.11,20.07,20.07,131048.0,13.9528,13.9667,13.9389,13.9389,131048.0
2019-06-03 14:35:00,20.07,20.1,20.07,20.09,117423.0,13.9389,13.9597,13.9389,13.9528,117423.0
2019-06-03 14:40:00,20.09,20.1,20.04,20.06,146220.0,13.9528,13.9597,13.9181,13.9319,146220.0
2019-06-03 14:45:00,20.06,20.07,20.03,20.04,70676.0,13.9319,13.9389,13.9111,13.9181,70676.0
2019-06-03 14:50:00,20.04,20.04,20.0,20.0,187249.0,13.9181,13.9181,13.8903,13.8903,187249.0
2019-06-03 14:55:00,20.01,20.02,19.99,20.01,105748.0,13.8972,13.9042,13.8833,13.8972,105748.0
2019-06-03 15:00:00,20.01,20.01,19.98,19.98,142707.0,13.8972,13.8972,13.8764,13.8764,142707.0
2019-06-03 15:05:00,19.99,20.02,19.98,20.01,115673.0,13.8833,13.9042,13.8764,13.8972,115673.0
2019-06-03 15:10:00,20.01,20.03,19.98,20.03,104526.0,13.8972,13.9111,13.8764,13.9111,104526.0
2019-06-03 15:15:00,20.03,20.06,20.02,20.06,567965.0,13.9111,13.9319,13.9042,13.9319,567965.0
2019-06-03 15:20:00,20.06,20.11,20.05,20.07,210740.0,13.9319,13.9667,13.925,13.9389,210740.0
2019-06-03 15:25:00,20.07,20.09,20.05,20.07,296427.0,13.9389,13.9528,13.925,13.9389,296427.0
2019-06-03 15:30:00,20.07,20.07,20.03,20.07,360839.0,13.9389,13.9389,13.9111,13.9389,360839.0
2019-06-03 15:35:00,20.07,20.08,20.04,20.05,471272.0,13.9389,13.9458,13.9181,13.925,471272.0
2019-06-03 15:40:00,20.04,20.09,20.04,20.09,307213.0,13.9181,13.9528,13.9181,13.9528,307213.0
2019-06-03 15:45:00,20.09,20.11,20.04,20.09,1240502.0,13.9528,13.9667,13.9181,13.9528,1240502.0
2019-06-03 15:50:00,20.09,20.11,20.07,20.08,955472.0,13.9528,13.9667,13.9389,13.9458,955472.0
2019-06-03 15:55:00,20.09,20.16,20.08,20.14,1186816.0,13.9528,14.0014,13.9458,13.9875,1186816.0
2019-06-04 09:30:00,20.15,20.2,20.14,20.19,204079.0,13.9944,14.0292,13.9875,14.0222,204079.0
2019-06-04 09:35:00,20.19,20.23,20.18,20.22,190054.0,14.0222,14.05,14.0153,14.0431,190054.0
2019-06-04 09:40:00,20.22,20.24,20.21,20.21,113146.0,14.0431,14.057,14.0361,14.0361,113146.0
2019-06-04 09:45:00,20.21,20.22,20.17,20.18,183166.0,14.0361,14.0431,14.0083,14.0153,183166.0
2019-06-04 09:50:00,20.18,20.2,20.15,20.17,157160.0,14.0153,14.0292,13.9944,14.0083,157160.0
2019-06-04 09:55:00,20.17,20.21,20.16,20.18,241884.0,14.0083,14.0361,14.0014,14.0153,241884.0
2019-06-04 10:00:00,20.18,20.18,20.13,20.18,198318.0,14.0153,14.0153,13.9806,14.0153,198318.0
2019-06-04 10:05:00,20.18,20.21,20.18,20.21,193363.0,14.0153,14.0361,14.0153,14.0361,193363.0
2019-06-04 10:10:00,20.21,20.23,20.19,20.22,142515.0,14.0361,14.05,14.0222,14.0431,142515.0
2019-06-04 10:15:00,20.23,20.25,20.19,20.21,118058.0,14.05,14.0639,14.0222,14.0361,118058.0
2019-06-04 10:20:00,20.21,20.22,20.18,20.21,92999.0,14.0361,14.0431,14.0153,14.0361,92999.0
2019-06-04 10:25:00,20.21,20.25,20.2,20.24,137040.0,14.0361,14.0639,14.0292,14.057,137040.0
2019-06-04 10:30:00,20.24,20.24,20.2,20.23,97768.0,14.057,14.057,14.0292,14.05,97768.0
2019-06-04 10:35:00,20.23,20.24,20.2,20.21,93747.0,14.05,14.057,14.0292,14.0361,93747.0
2019-06-04 10:40:00,20.21,20.23,20.19,20.22,76910.0,14.0361,14.05,14.0222,14.0431,76910.0
2019-06-04 10:45:00,20.21,20.22,20.18,20.21,62405.0,14.0361,14.0431,14.0153,14.0361,62405.0
2019-06-04 10:50:00,20.22,20.29,20.21,20.28,264427.0,14.0431,14.0917,14.0361,14.0847,264427.0
2019-06-04 10:55:00,20.28,20.29,20.27,20.29,84444.0,14.0847,14.0917,14.0778,14.0917,84444.0
2019-06-04 11:00:00,20.28,20.31,20.27,20.31,160823.0,14.0847,14.1056,14.0778,14.1056,160823.0
2019-06-04 11:05:00,20.3,20.33,20.29,20.33,121065.0,14.0986,14.1195,14.0917,14.1195,121065.0
2019-06-04 11:10:00,20.32,20.36,20.32,20.36,137354.0,14.1125,14.1403,14.1125,14.1403,137354.0
2019-06-04 11:15:00,20.36,20.37,20.31,20.32,183464.0,14.1403,14.1472,14.1056,14.1125,183464.0
2019-06-04 11:20:00,20.31,20.33,20.3,20.33,80704.0,14.1056,14.1195,14.0986,14.1195,80704.0
2019-06-04 11:25:00,20.32,20.35,20.31,20.34,102539.0,14.1125,14.1334,14.1056,14.1264,102539.0
2019-06-04 11:30:00,20.35,20.35,20.31,20.35,68160.0,14.1334,14.1334,14.1056,14.1334,68160.0
2019-06-04 11:35:00,20.35,20.35,20.31,20.32,63283.0,14.1334,14.1334,14.1056,14.1125,63283.0
2019-06-04 11:40:00,20.33,20.33,20.3,20.32,32697.0,14.1195,14.1195,14.0986,14.1125,32697.0
2019-06-04 11:45:00,20.32,20.34,20.31,20.32,106690.0,14.1125,14.1264,14.1056,14.1125,106690.0
2019-06-04 11:50:00,20.32,20.33,20.31,20.33,71621.0,14.1125,14.1195,14.1056,14.1195,71621.0
2019-06-04 11:55:00,20.32,20.33,20.31,20.32,58340.0,14.1125,14.1195,14.1056,14.1125,58340.0
2019-06-04 12:00:00,20.32,20.33,20.27,20.31,311837.0,14.1125,14.1195,14.0778,14.1056,311837.0
2019-06-04 12:05:00,20.32,20.33,20.3,20.32,64891.0,14.1125,14.1195,14.0986,14.1125,64891.0
2019-06-04 12:10:00,20.33,20.35,20.31,20.35,97685.0,14.1195,14.1334,14.1056,14.1334,97685.0
2019-06-04 12:15:00,20.34,20.36,20.33,20.36,46534.0,14.1264,14.1403,14.1195,14.1403,46534.0
2019-06-04 12:20:00,20.36,20.38,20.36,20.38,85518.0,14.1403,14.1542,14.1403,14.1542,85518.0
2019-06-04 12:25:00,20.37,20.4,20.37,20.39,88750.0,14.1472,14.1681,14.1472,14.1611,88750.0
2019-06-04 12:30:00,20.39,20.39,20.35,20.36,104804.0,14.1611,14.1611,14.1334,14.1403,104804.0
2019-06-04 12:35:00,20.36,20.37,20.35,20.37,23629.0,14.1403,14.1472,14.1334,14.1472,23629.0
2019-06-04 12:40:00,20.37,20.39,20.36,20.39,104529.0,14.1472,14.1611,14.1403,14.1611,104529.0
2019-06-04 12:45:00,20.39,20.4,20.36,20.38,93357.0,14.1611,14.1681,14.1403,14.1542,93357.0
2019-06-04 12:50:00,20.38,20.39,20.37,20.39,31359.0,14.1542,14.1611,14.1472,14.1611,31359.0
2019-06-04 12:55:00,20.39,20.42,20.38,20.39,128487.0,14.1611,14.182,14.1542,14.1611,128487.0
2019-06-04 13:00:00,20.39,20.4,20.37,20.38,63484.0,14.1611,14.1681,14.1472,14.1542,63484.0
2019-06-04 13:05:00,20.38,20.38,20.34,20.35,51853.0,14.1542,14.1542,14.1264,14.1334,51853.0
2019-06-04 13:10:00,20.35,20.36,20.33,20.33,59547.0,14.1334,14.1403,14.1195,14.1195,59547.0
2019-06-04 13:15:00,20.33,20.34,20.32,20.32,79389.0,14.1195,14.1264,14.1125,14.1125,79389.0
2019-06-04 13:20:00,20.32,20.35,20.31,20.35,42349.0,14.1125,14.1334,14.1056,14.1334,42349.0
2019-06-04 13:25:00,20.35,20.35,20.33,20.35,44516.0,14.1334,14.1334,14.1195,14.1334,44516.0
2019-06-04 13:30:00,20.35,20.36,20.33,20.35,55790.0,14.1334,14.1403,14.1195,14.1334,55790.0
2019-06-04 13:35:00,20.34,20.35,20.31,20.32,37087.0,14.1264,14.1334,14.1056,14.1125,37087.0
2019-06-04 13:40:00,20.32,20.33,20.31,20.32,52277.0,14.1125,14.1195,14.1056,14.1125,52277.0
2019-06-04 13:45:00,20.32,20.33,20.31,20.32,84963.0,14.1125,14.1195,14.1056,14.1125,84963.0
2019-06-04 13:50:00,20.32,20.33,20.31,20.31,54986.0,14.1125,14.1195,14.1056,14.1056,54986.0
2019-06-04 13:55:00,20.31,20.34,20.31,20.34,47049.0,14.1056,14.1264,14.1056,14.1264,47049.0
2019-06-04 14:00:00,20.34,20.34,20.31,20.33,63793.0,14.1264,14.1264,14.1056,14.1195,63793.0
2019-06-04 14:05:00,20.33,20.33,20.31,20.32,39753.0,14.1195,14.1195,14.1056,14.1125,39753.0
2019-06-04 14:10:00,20.32,20.33,20.31,20.32,87349.0,14.1125,14.1195,14.1056,14.1125,87349.0
2019-06-04 14:15:00,20.32,20.33,20.31,20.32,154740.0,14.1125,14.1195,14.1056,14.1125,154740.0
2019-06-04 14:20:00,20.32,20.33,20.29,20.3,139860.0,14.1125,14.1195,14.0917,14.0986,139860.0
2019-06-04 14:25:00,20.3,20.3,20.26,20.26,129714.0,14.0986,14.0986,14.0708,14.0708,129714.0
2019-06-04 14:30:00,20.26,20.28,20.25,20.27,126371.0,14.0708,14.0847,14.0639,14.0778,126371.0
2019-06-04 14:35:00,20.27,20.29,20.26,20.27,140622.0,14.0778,14.0917,14.0708,14.0778,140622.0
2019-06-04 14:40:00,20.27,20.29,20.26,20.27,113237.0,14.0778,14.0917,14.0708,14.0778,113237.0
2019-06-04 14:45:00,20.27,20.28,20.26,20.27,92969.0,14.0778,14.0847,14.0708,14.0778,92969.0
2019-06-04 14:50:00,20.28,20.28,20.25,20.27,74278.0,14.0847,14.0847,14.0639,14.0778,74278.0
2019-06-04 14:55:00,20.27,20.28,20.25,20.25,68881.0,14.0778,14.0847,14.0639,14.0639,68881.0
2019-06-04 15:00:00,20.25,20.27,20.25,20.27,67590.0,14.0639,14.0778,14.0639,14.0778,67590.0
2019-06-04 15:05:00,20.27,20.3,20.26,20.3,83360.0,14.0778,14.0986,14.0708,14.0986,83360.0
2019-06-04 15:10:00,20.3,20.3,20.29,20.3,105788.0,14.0986,14.0986,14.0917,14.0986,105788.0
2019-06-04 15:15:00,20.3,20.3,20.29,20.3,79743.0,14.0986,14.0986,14.0917,14.0986,79743.0
2019-06-04 15:20:00,20.3,20.3,20.28,20.3,108497.0,14.0986,14.0986,14.0847,14.0986,108497.0
2019-06-04 15:25:00,20.3,20.31,20.28,20.29,160582.0,14.0986,14.1056,14.0847,14.0917,160582.0
2019-06-04 15:30:00,20.28,20.29,20.26,20.29,208371.0,14.0847,14.0917,14.0708,14.0917,208371.0
2019-06-04 15:35:00,20.28,20.29,20.27,20.28,108483.0,14.0847,14.0917,14.0778,14.0847,108483.0
2019-06-04 15:40:00,20.28,20.3,20.26,20.3,295851.0,14.0847,14.0986,14.0708,14.0986,295851.0
2019-06-04 15:45:00,20.29,20.31,20.28,20.3,231537.0,14.0917,14.1056,14.0847,14.0986,231537.0
2019-06-04 15:50:00,20.3,20.34,20.3,20.33,319418.0,14.0986,14.1264,14.0986,14.1195,319418.0
2019-06-04 15:55:00,20.33,20.36,20.31,20.34,1197325.0,14.1195,14.1403,14.1056,14.1264,1197325.0
2019-06-05 09:30:00,20.37,20.4,20.26,20.26,207249.0,14.1472,14.1681,14.0708,14.0708,207249.0
2019-06-05 09:35:00,20.26,20.29,20.25,20.28,115418.0,14.0708,14.0917,14.0639,14.0847,115418.0
2019-06-05 09:40:00,20.28,20.29,20.22,20.27,225186.0,14.0847,14.0917,14.0431,14.0778,225186.0
2019-06-05 09:45:00,20.27,20.28,20.2,20.23,491022.0,14.0778,14.0847,14.0292,14.05,491022.0
2019-06-05 09:50:00,20.23,20.26,20.19,20.26,263903.0,14.05,14.0708,14.0222,14.0708,263903.0
2019-06-05 09:55:00,20.25,20.28,20.24,20.26,121377.0,14.0639,14.0847,14.057,14.0708,121377.0
2019-06-05 10:00:00,20.26,20.31,20.26,20.26,241113.0,14.0708,14.1056,14.0708,14.0708,241113.0
2019-06-05 10:05:00,20.27,20.29,20.23,20.27,96010.0,14.0778,14.0917,14.05,14.0778,96010.0
2019-06-05 10:10:00,20.27,20.37,20.27,20.36,148155.0,14.0778,14.1472,14.0778,14.1403,148155.0
2019-06-05 10:15:00,20.36,20.38,20.35,20.37,126370.0,14.1403,14.1542,14.1334,14.1472,126370.0
2019-06-05 10:20:00,20.37,20.4,20.35,20.4,70307.0,14.1472,14.1681,14.1334,14.1681,70307.0
2019-06-05 10:25:00,20.4,20.4,20.36,20.39,171053.0,14.1681,14.1681,14.1403,14.1611,171053.0
2019-06-05 10:30:00,20.39,20.4,20.3,20.33,188008.0,14.1611,14.1681,14.0986,14.1195,188008.0
2019-06-05 10:35:00,20.34,20.37,20.32,20.37,131049.0,14.1264,14.1472,14.1125,14.1472,131049.0
2019-06-05 10:40:00,20.37,20.44,20.36,20.41,394657.0,14.1472,14.1959,14.1403,14.175,394657.0
2019-06-05 10:45:00,20.42,20.44,20.39,20.41,135668.0,14.182,14.1959,14.1611,14.175,135668.0
2019-06-05 10:50:00,20.41,20.42,20.39,20.41,202551.0,14.175,14.182,14.1611,14.175,202551.0
2019-06-05 10:55:00,20.41,20.41,20.39,20.4,109234.0,14.175,14.175,14.1611,14.1681,109234.0
2019-06-05 11:00:00,20.41,20.41,20.37,20.38,172627.0,14.175,14.175,14.1472,14.1542,172627.0
2019-06-05 11:05:00,20.38,20.39,20.36,20.39,124867.0,14.1542,14.1611,14.1403,14.1611,124867.0
2019-06-05 11:10:00,20.39,20.41,20.38,20.39,160411.0,14.1611,14.175,14.1542,14.1611,160411.0
2019-06-05 11:15:00,20.39,20.39,20.34,20.35,99451.0,14.1611,14.1611,14.1264,14.1334,99451.0
2019-06-05 11:20:00,20.35,20.39,20.34,20.39,106456.0,14.1334,14.1611,14.1264,14.1611,106456.0
2019-06-05 11:25:00,20.38,20.42,20.37,20.42,214087.0,14.1542,14.182,14.1472,14.182,214087.0
2019-06-05 11:30:00,20.41,20.43,20.38,20.4,199168.0,14.175,14.1889,14.1542,14.1681,199168.0
2019-06-05 11:35:00,20.4,20.44,20.39,20.43,152565.0,14.1681,14.1959,14.1611,14.1889,152565.0
2019-06-05 11:40:00,20.43,20.43,20.4,20.41,191434.0,14.1889,14.1889,14.1681,14.175,191434.0
2019-06-05 11:45:00,20.41,20.42,20.37,20.38,91630.0,14.175,14.182,14.1472,14.1542,91630.0
2019-06-05 11:50:00,20.38,20.39,20.36,20.39,56460.0,14.1542,14.1611,14.1403,14.1611,56460.0
2019-06-05 11:55:00,20.39,20.4,20.38,20.39,39564.0,14.1611,14.1681,14.1542,14.1611,39564.0
2019-06-05 12:00:00,20.39,20.4,20.39,20.39,35850.0,14.1611,14.1681,14.1611,14.1611,35850.0
2019-06-05 12:05:00,20.39,20.41,20.39,20.41,223655.0,14.1611,14.175,14.1611,14.175,223655.0
2019-06-05 12:10:00,20.41,20.42,20.39,20.41,95719.0,14.175,14.182,14.1611,14.175,95719.0
2019-06-05 12:15:00,20.41,20.42,20.4,20.41,123659.0,14.175,14.182,14.1681,14.175,123659.0
2019-06-05 12:20:00,20.41,20.43,20.41,20.43,91750.0,14.175,14.1889,14.175,14.1889,91750.0
2019-06-05 12:25:00,20.43,20.48,20.43,20.46,170346.0,14.1889,14.2236,14.1889,14.2097,170346.0
2019-06-05 12:30:00,20.46,20.48,20.41,20.44,351546.0,14.2097,14.2236,14.175,14.1959,351546.0
2019-06-05 12:35:00,20.44,20.45,20.43,20.45,61210.0,14.1959,14.2028,14.1889,14.2028,61210.0
2019-06-05 12:40:00,20.45,20.47,20.44,20.46,101035.0,14.2028,14.2167,14.1959,14.2097,101035.0
2019-06-05 12:45:00,20.46,20.46,20.44,20.46,94951.0,14.2097,14.2097,14.1959,14.2097,94951.0
2019-06-05 12:50:00,20.45,20.5,20.45,20.5,344794.0,14.2028,14.2375,14.2028,14.2375,344794.0
2019-06-05 12:55:00,20.5,20.51,20.49,20.5,253557.0,14.2375,14.2445,14.2306,14.2375,253557.0
2019-06-05 13:00:00,20.5,20.52,20.49,20.51,148466.0,14.2375,14.2514,14.2306,14.2445,148466.0
2019-06-05 13:05:00,20.51,20.52,20.5,20.52,194455.0,14.2445,14.2514,14.2375,14.2514,194455.0
2019-06-05 13:10:00,20.52,20.53,20.49,20.5,412443.0,14.2514,14.2584,14.2306,14.2375,412443.0
2019-06-05 13:15:00,20.5,20.51,20.49,20.5,91062.0,14.2375,14.2445,14.2306,14.2375,91062.0
2019-06-05 13:20:00,20.5,20.52,20.49,20.51,81842.0,14.2375,14.2514,14.2306,14.2445,81842.0
2019-06-05 13:25:00,20.52,20.52,20.48,20.5,94597.0,14.2514,14.2514,14.2236,14.2375,94597.0
2019-06-05 13:30:00,20.5,20.5,20.48,20.48,38029.0,14.2375,14.2375,14.2236,14.2236,38029.0
2019-06-05 13:35:00,20.48,20.49,20.46,20.49,83071.0,14.2236,14.2306,14.2097,14.2306,83071.0
2019-06-05 13:40:00,20.48,20.49,20.47,20.48,52958.0,14.2236,14.2306,14.2167,14.2236,52958.0
2019-06-05 13:45:00,20.48,20.5,20.47,20.48,94806.0,14.2236,14.2375,14.2167,14.2236,94806.0
2019-06-05 13:50:00,20.48,20.49,20.47,20.48,35182.0,14.2236,14.2306,14.2167,14.2236,35182.0
2019-06-05 13:55:00,20.48,20.49,20.46,20.48,75391.0,14.2236,14.2306,14.2097,14.2236,75391.0
2019-06-05 14:00:00,20.49,20.49,20.47,20.49,76397.0,14.2306,14.2306,14.2167,14.2306,76397.0
2019-06-05 14:05:00,20.49,20.51,20.48,20.49,127363.0,14.2306,14.2445,14.2236,14.2306,127363.0
2019-06-05 14:10:00,20.49,20.51,20.48,20.5,136243.0,14.2306,14.2445,14.2236,14.2375,136243.0
2019-06-05 14:15:00,20.5,20.51,20.47,20.48,90938.0,14.2375,14.2445,14.2167,14.2236,90938.0
2019-06-05 14:20:00,20.48,20.51,20.47,20.51,189828.0,14.2236,14.2445,14.2167,14.2445,189828.0
2019-06-05 14:25:00,20.51,20.51,20.46,20.48,98259.0,14.2445,14.2445,14.2097,14.2236,98259.0
2019-06-05 14:30:00,20.48,20.49,20.45,20.45,73861.0,14.2236,14.2306,14.2028,14.2028,73861.0
2019-06-05 14:35:00,20.46,20.46,20.44,20.45,59231.0,14.2097,14.2097,14.1959,14.2028,59231.0
2019-06-05 14:40:00,20.44,20.46,20.44,20.45,53248.0,14.1959,14.2097,14.1959,14.2028,53248.0
2019-06-05 14:45:00,20.44,20.45,20.42,20.42,94770.0,14.1959,14.2028,14.182,14.182,94770.0
2019-06-05 14:50:00,20.42,20.45,20.42,20.45,162740.0,14.182,14.2028,14.182,14.2028,162740.0
2019-06-05 14:55:00,20.45,20.46,20.44,20.45,315355.0,14.2028,14.2097,14.1959,14.2028,315355.0
2019-06-05 15:00:00,20.45,20.47,20.44,20.46,186211.0,14.2028,14.2167,14.1959,14.2097,186211.0
2019-06-05 15:05:00,20.46,20.47,20.44,20.45,135296.0,14.2097,14.2167,14.1959,14.2028,135296.0
2019-06-05 15:10:00,20.45,20.46,20.44,20.46,71008.0,14.2028,14.2097,14.1959,14.2097,71008.0
2019-06-05 15:15:00,20.46,20.47,20.45,20.47,82520.0,14.2097,14.2167,14.2028,14.2167,82520.0
2019-06-05 15:20:00,20.46,20.47,20.46,20.46,61865.0,14.2097,14.2167,14.2097,14.2097,61865.0
2019-06-05 15:25:00,20.47,20.47,20.45,20.45,84793.0,14.2167,14.2167,14.2028,14.2028,84793.0
2019-06-05 15:30:00,20.45,20.47,20.44,20.45,214334.0,14.2028,14.2167,14.1959,14.2028,214334.0
2019-06-05 15:35:00,20.45,20.47,20.44,20.46,202013.0,14.2028,14.2167,14.1959,14.2097,202013.0
2019-06-05 15:40:00,20.46,20.49,20.46,20.49,152236.0,14.2097,14.2306,14.2097,14.2306,152236.0
2019-06-05 15:45:00,20.48,20.5,20.46,20.46,308497.0,14.2236,14.2375,14.2097,14.2097,308497.0
2019-06-05 15:50:00,20.46,20.49,20.46,20.48,404211.0,14.2097,14.2306,14.2097,14.2236,404211.0
2019-06-05 15:55:00,20.48,20.5,20.47,20.47,704881.0,14.2236,14.2375,14.2167,14.2167,704881.0
2019-06-06 09:30:00,20.5,20.62,20.46,20.6,343055.0,14.2375,14.3209,14.2097,14.307,343055.0
2019-06-06 09:35:00,20.61,20.66,20.61,20.66,240974.0,14.3139,14.3487,14.3139,14.3487,240974.0
2019-06-06 09:40:00,20.66,20.7,20.66,20.69,86382.0,14.3487,14.3764,14.3487,14.3695,86382.0
2019-06-06 09:45:00,20.69,20.72,20.68,20.71,119518.0,14.3695,14.3903,14.3625,14.3834,119518.0
2019-06-06 09:50:00,20.71,20.76,20.7,20.75,146539.0,14.3834,14.4181,14.3764,14.4112,146539.0
2019-06-06 09:55:00,20.76,20.77,20.74,20.75,179183.0,14.4181,14.425,14.4042,14.4112,179183.0
2019-06-06 10:00:00,20.76,20.83,20.75,20.82,189952.0,14.4181,14.4667,14.4112,14.4598,189952.0
2019-06-06 10:05:00,20.82,20.87,20.78,20.86,184999.0,14.4598,14.4945,14.432,14.4876,184999.0
2019-06-06 10:10:00,20.85,20.87,20.84,20.86,221367.0,14.4806,14.4945,14.4737,14.4876,221367.0
2019-06-06 10:15:00,20.86,20.87,20.82,20.86,201289.0,14.4876,14.4945,14.4598,14.4876,201289.0
2019-06-06 10:20:00,20.86,20.89,20.85,20.85,86816.0,14.4876,14.5084,14.4806,14.4806,86816.0
2019-06-06 10:25:00,20.85,20.89,20.85,20.85,189544.0,14.4806,14.5084,14.4806,14.4806,189544.0
2019-06-06 10:30:00,20.86,20.86,20.81,20.85,277721.0,14.4876,14.4876,14.4528,14.4806,277721.0
2019-06-06 10:35:00,20.85,20.86,20.84,20.86,102871.0,14.4806,14.4876,14.4737,14.4876,102871.0
2019-06-06 10:40:00,20.86,20.86,20.82,20.83,230970.0,14.4876,14.4876,14.4598,14.4667,230970.0
2019-06-06 10:45:00,20.83,20.86,20.81,20.86,104826.0,14.4667,14.4876,14.4528,14.4876,104826.0
2019-06-06 10:50:00,20.86,20.89,20.85,20.86,100879.0,14.4876,14.5084,14.4806,14.4876,100879.0
2019-06-06 10:55:00,20.85,20.86,20.83,20.85,125771.0,14.4806,14.4876,14.4667,14.4806,125771.0
2019-06-06 11:00:00,20.84,20.86,20.84,20.85,111258.0,14.4737,14.4876,14.4737,14.4806,111258.0
2019-06-06 11:05:00,20.85,20.9,20.84,20.9,135857.0,14.4806,14.5153,14.4737,14.5153,135857.0
2019-06-06 11:10:00,20.9,20.92,20.9,20.92,139074.0,14.5153,14.5292,14.5153,14.5292,139074.0
2019-06-06 11:15:00,20.92,20.94,20.91,20.94,98315.0,14.5292,14.5431,14.5223,14.5431,98315.0
2019-06-06 11:20:00,20.94,20.94,20.91,20.93,99114.0,14.5431,14.5431,14.5223,14.5362,99114.0
2019-06-06 11:25:00,20.93,20.94,20.92,20.94,67815.0,14.5362,14.5431,14.5292,14.5431,67815.0
2019-06-06 11:30:00,20.94,20.94,20.9,20.92,119257.0,14.5431,14.5431,14.5153,14.5292,119257.0
2019-06-06 11:35:00,20.92,20.94,20.91,20.92,92090.0,14.5292,14.5431,14.5223,14.5292,92090.0
2019-06-06 11:40:00,20.92,20.95,20.91,20.92,199412.0,14.5292,14.5501,14.5223,14.5292,199412.0
2019-06-06 11:45:00,20.93,20.94,20.9,20.92,131734.0,14.5362,14.5431,14.5153,14.5292,131734.0
2019-06-06 11:50:00,20.92,20.93,20.9,20.91,128112.0,14.5292,14.5362,14.5153,14.5223,128112.0
2019-06-06 11:55:00,20.91,20.92,20.89,20.9,81592.0,14.5223,14.5292,14.5084,14.5153,81592.0
2019-06-06 12:00:00,20.89,20.92,20.89,20.91,112162.0,14.5084,14.5292,14.5084,14.5223,112162.0
2019-06-06 12:05:00,20.91,20.93,20.91,20.93,108642.0,14.5223,14.5362,14.5223,14.5362,108642.0
2019-06-06 12:10:00,20.92,20.94,20.91,20.94,446804.0,14.5292,14.5431,14.5223,14.5431,446804.0
2019-06-06 12:15:00,20.94,21.04,20.93,21.02,693142.0,14.5431,14.6126,14.5362,14.5987,693142.0
2019-06-06 12:20:00,21.02,21.05,21.0,21.02,118662.0,14.5987,14.6195,14.5848,14.5987,118662.0
2019-06-06 12:25:00,21.03,21.07,21.02,21.05,203911.0,14.6056,14.6334,14.5987,14.6195,203911.0
2019-06-06 12:30:00,21.05,21.08,21.05,21.06,247376.0,14.6195,14.6403,14.6195,14.6265,247376.0
2019-06-06 12:35:00,21.07,21.07,21.04,21.05,210921.0,14.6334,14.6334,14.6126,14.6195,210921.0
2019-06-06 12:40:00,21.05,21.06,21.0,21.0,158567.0,14.6195,14.6265,14.5848,14.5848,158567.0
2019-06-06 12:45:00,21.0,21.02,20.99,21.02,137883.0,14.5848,14.5987,14.5778,14.5987,137883.0
2019-06-06 12:50:00,21.02,21.02,20.99,21.0,87185.0,14.5987,14.5987,14.5778,14.5848,87185.0
2019-06-06 12:55:00,21.0,21.01,20.99,21.01,104822.0,14.5848,14.5917,14.5778,14.5917,104822.0
2019-06-06 13:00:00,21.01,21.04,21.0,21.04,96162.0,14.5917,14.6126,14.5848,14.6126,96162.0
2019-06-06 13:05:00,21.04,21.08,21.02,21.07,146367.0,14.6126,14.6403,14.5987,14.6334,146367.0
2019-06-06 13:10:00,21.07,21.11,21.07,21.08,151055.0,14.6334,14.6612,14.6334,14.6403,151055.0
2019-06-06 13:15:00,21.08,21.09,21.07,21.07,121278.0,14.6403,14.6473,14.6334,14.6334,121278.0
2019-06-06 13:20:00,21.07,21.12,21.07,21.12,227793.0,14.6334,14.6681,14.6334,14.6681,227793.0
2019-06-06 13:25:00,21.11,21.12,21.07,21.08,262022.0,14.6612,14.6681,14.6334,14.6403,262022.0
2019-06-06 13:30:00,21.08,21.09,21.05,21.05,99969.0,14.6403,14.6473,14.6195,14.6195,99969.0
2019-06-06 13:35:00,21.05,21.06,20.98,21.0,181135.0,14.6195,14.6265,14.5709,14.5848,181135.0
2019-06-06 13:40:00,21.01,21.01,20.93,20.95,620170.0,14.5917,14.5917,14.5362,14.5501,620170.0
2019-06-06 13:45:00,20.96,20.96,20.93,20.94,170670.0,14.557,14.557,14.5362,14.5431,170670.0
2019-06-06 13:50:00,20.93,20.94,20.87,20.9,287042.0,14.5362,14.5431,14.4945,14.5153,287042.0
2019-06-06 13:55:00,20.9,20.94,20.89,20.94,86552.0,14.5153,14.5431,14.5084,14.5431,86552.0
2019-06-06 14:00:00,20.93,20.94,20.9,20.93,102306.0,14.5362,14.5431,14.5153,14.5362,102306.0
2019-06-06 14:05:00,20.93,20.93,20.9,20.91,64372.0,14.5362,14.5362,14.5153,14.5223,64372.0
2019-06-06 14:10:00,20.91,20.93,20.9,20.93,69504.0,14.5223,14.5362,14.5153,14.5362,69504.0
2019-06-06 14:15:00,20.93,20.94,20.92,20.94,61899.0,14.5362,14.5431,14.5292,14.5431,61899.0
2019-06-06 14:20:00,20.94,20.94,20.87,20.89,198092.0,14.5431,14.5431,14.4945,14.5084,198092.0
2019-06-06 14:25:00,20.88,20.89,20.84,20.84,106586.0,14.5014,14.5084,14.4737,14.4737,106586.0
2019-06-06 14:30:00,20.85,20.88,20.83,20.88,396231.0,14.4806,14.5014,14.4667,14.5014,396231.0
2019-06-06 14:35:00,20.88,20.88,20.84,20.86,133342.0,14.5014,14.5014,14.4737,14.4876,133342.0
2019-06-06 14:40:00,20.85,20.9,20.84,20.9,190963.0,14.4806,14.5153,14.4737,14.5153,190963.0
2019-06-06 14:45:00,20.9,20.9,20.85,20.86,182362.0,14.5153,14.5153,14.4806,14.4876,182362.0
2019-06-06 14:50:00,20.86,20.86,20.84,20.84,107042.0,14.4876,14.4876,14.4737,14.4737,107042.0
2019-06-06 14:55:00,20.84,20.84,20.83,20.83,76317.0,14.4737,14.4737,14.4667,14.4667,76317.0
2019-06-06 15:00:00,20.84,20.86,20.83,20.86,156462.0,14.4737,14.4876,14.4667,14.4876,156462.0
2019-06-06 15:05:00,20.86,20.86,20.84,20.85,87724.0,14.4876,14.4876,14.4737,14.4806,87724.0
2019-06-06 15:10:00,20.86,20.87,20.85,20.86,111432.0,14.4876,14.4945,14.4806,14.4876,111432.0
2019-06-06 15:15:00,20.86,20.88,20.84,20.87,220154.0,14.4876,14.5014,14.4737,14.4945,220154.0
2019-06-06 15:20:00,20.87,20.92,20.86,20.91,219887.0,14.4945,14.5292,14.4876,14.5223,219887.0
2019-06-06 15:25:00,20.91,20.92,20.9,20.91,257033.0,14.5223,14.5292,14.5153,14.5223,257033.0
2019-06-06 15:30:00,20.91,20.91,20.87,20.89,249469.0,14.5223,14.5223,14.4945,14.5084,249469.0
2019-06-06 15:35:00,20.89,20.9,20.85,20.85,224761.0,14.5084,14.5153,14.4806,14.4806,224761.0
2019-06-06 15:40:00,20.86,20.87,20.84,20.84,307906.0,14.4876,14.4945,14.4737,14.4737,307906.0
2019-06-06 15:45:00,20.84,20.87,20.83,20.87,482716.0,14.4737,14.4945,14.4667,14.4945,482716.0
2019-06-06 15:50:00,20.87,20.89,20.86,20.88,407943.0,14.4945,14.5084,14.4876,14.5014,407943.0
2019-06-06 15:55:00,20.88,20.88,20.84,20.86,882364.0,14.5014,14.5014,14.4737,14.4876,882364.0
2019-06-07 09:30:00,20.85,20.95,20.85,20.91,408646.0,14.4806,14.5501,14.4806,14.5223,408646.0
2019-06-07 09:35:00,20.9,21.0,20.9,20.98,365561.0,14.5153,14.5848,14.5153,14.5709,365561.0
2019-06-07 09:40:00,20.99,21.07,20.98,21.04,286284.0,14.5778,14.6334,14.5709,14.6126,286284.0
2019-06-07 09:45:00,21.04,21.08,21.03,21.05,128999.0,14.6126,14.6403,14.6056,14.6195,128999.0
2019-06-07 09:50:00,21.04,21.09,21.03,21.08,150670.0,14.6126,14.6473,14.6056,14.6403,150670.0
2019-06-07 09:55:00,21.08,21.15,21.08,21.14,294339.0,14.6403,14.689,14.6403,14.682,294339.0
2019-06-07 10:00:00,21.14,21.2,21.13,21.19,682573.0,14.682,14.7237,14.6751,14.7167,682573.0
2019-06-07 10:05:00,21.19,21.22,21.14,21.15,326971.0,14.7167,14.7376,14.682,14.689,326971.0
2019-06-07 10:10:00,21.15,21.16,21.11,21.13,217584.0,14.689,14.6959,14.6612,14.6751,217584.0
2019-06-07 10:15:00,21.13,21.16,21.12,21.16,71905.0,14.6751,14.6959,14.6681,14.6959,71905.0
2019-06-07 10:20:00,21.16,21.22,21.15,21.19,521515.0,14.6959,14.7376,14.689,14.7167,521515.0
2019-06-07 10:25:00,21.19,21.23,21.17,21.21,592785.0,14.7167,14.7445,14.7029,14.7306,592785.0
2019-06-07 10:30:00,21.21,21.21,21.14,21.19,778757.0,14.7306,14.7306,14.682,14.7167,778757.0
2019-06-07 10:35:00,21.19,21.2,21.16,21.18,167993.0,14.7167,14.7237,14.6959,14.7098,167993.0
2019-06-07 10:40:00,21.19,21.19,21.13,21.13,126068.0,14.7167,14.7167,14.6751,14.6751,126068.0
2019-06-07 10:45:00,21.13,21.15,21.12,21.14,271969.0,14.6751,14.689,14.6681,14.682,271969.0
2019-06-07 10:50:00,21.13,21.14,21.1,21.11,165525.0,14.6751,14.682,14.6542,14.6612,165525.0
2019-06-07 10:55:00,21.12,21.12,21.07,21.1,121180.0,14.6681,14.6681,14.6334,14.6542,121180.0
2019-06-07 11:00:00,21.1,21.11,21.08,21.09,70863.0,14.6542,14.6612,14.6403,14.6473,70863.0
2019-06-07 11:05:00,21.09,21.09,21.05,21.05,39428.0,14.6473,14.6473,14.6195,14.6195,39428.0
2019-06-07 11:10:00,21.05,21.06,21.03,21.04,87345.0,14.6195,14.6265,14.6056,14.6126,87345.0
2019-06-07 11:15:00,21.04,21.07,21.03,21.06,98260.0,14.6126,14.6334,14.6056,14.6265,98260.0
2019-06-07 11:20:00,21.06,21.06,20.97,21.0,317580.0,14.6265,14.6265,14.5639,14.5848,317580.0
2019-06-07 11:25:00,21.0,21.01,20.95,20.96,199982.0,14.5848,14.5917,14.5501,14.557,199982.0
2019-06-07 11:30:00,20.96,21.0,20.95,20.96,214522.0,14.557,14.5848,14.5501,14.557,214522.0
2019-06-07 11:35:00,20.97,21.0,20.96,20.99,104021.0,14.5639,14.5848,14.557,14.5778,104021.0
2019-06-07 11:40:00,21.0,21.02,20.98,21.0,867568.0,14.5848,14.5987,14.5709,14.5848,867568.0
2019-06-07 11:45:00,21.01,21.03,20.99,21.02,176172.0,14.5917,14.6056,14.5778,14.5987,176172.0
2019-06-07 11:50:00,21.02,21.04,21.01,21.01,47901.0,14.5987,14.6126,14.5917,14.5917,47901.0
2019-06-07 11:55:00,21.02,21.05,21.01,21.03,62885.0,14.5987,14.6195,14.5917,14.6056,62885.0
2019-06-07 12:00:00,21.02,21.03,21.0,21.02,146184.0,14.5987,14.6056,14.5848,14.5987,146184.0
2019-06-07 12:05:00,21.02,21.06,21.01,21.05,385955.0,14.5987,14.6265,14.5917,14.6195,385955.0
2019-06-07 12:10:00,21.05,21.08,21.04,21.08,232405.0,14.6195,14.6403,14.6126,14.6403,232405.0
2019-06-07 12:15:00,21.08,21.08,21.06,21.06,115864.0,14.6403,14.6403,14.6265,14.6265,115864.0
2019-06-07 12:20:00,21.07,21.09,21.05,21.09,135072.0,14.6334,14.6473,14.6195,14.6473,135072.0
2019-06-07 12:25:00,21.09,21.09,21.06,21.07,116812.0,14.6473,14.6473,14.6265,14.6334,116812.0
2019-06-07 12:30:00,21.08,21.09,21.07,21.08,138850.0,14.6403,14.6473,14.6334,14.6403,138850.0
2019-06-07 12:35:00,21.09,21.09,21.06,21.09,128756.0,14.6473,14.6473,14.6265,14.6473,128756.0
2019-06-07 12:40:00,21.09,21.15,21.08,21.12,4700712.0,14.6473,14.689,14.6403,14.6681,4700712.0
2019-06-07 12:45:00,21.13,21.19,21.11,21.12,357949.0,14.6751,14.7167,14.6612,14.6681,357949.0
2019-06-07 12:50:00,21.13,21.14,21.08,21.09,251025.0,14.6751,14.682,14.6403,14.6473,251025.0
2019-06-07 12:55:00,21.09,21.14,21.08,21.13,57827.0,14.6473,14.682,14.6403,14.6751,57827.0
2019-06-07 13:00:00,21.12,21.14,21.11,21.12,68535.0,14.6681,14.682,14.6612,14.6681,68535.0
2019-06-07 13:05:00,21.12,21.12,21.07,21.09,98022.0,14.6681,14.6681,14.6334,14.6473,98022.0
2019-06-07 13:10:00,21.08,21.1,21.05,21.09,191943.0,14.6403,14.6542,14.6195,14.6473,191943.0
2019-06-07 13:15:00,21.09,21.09,21.06,21.07,290274.0,14.6473,14.6473,14.6265,14.6334,290274.0
2019-06-07 13:20:00,21.06,21.07,21.04,21.05,95660.0,14.6265,14.6334,14.6126,14.6195,95660.0
2019-06-07 13:25:00,21.05,21.07,21.05,21.05,108079.0,14.6195,14.6334,14.6195,14.6195,108079.0
2019-06-07 13:30:00,21.05,21.08,21.04,21.08,67487.0,14.6195,14.6403,14.6126,14.6403,67487.0
2019-06-07 13:35:00,21.08,21.14,21.08,21.13,140610.0,14.6403,14.682,14.6403,14.6751,140610.0
2019-06-07 13:40:00,21.14,21.16,21.12,21.16,117296.0,14.682,14.6959,14.6681,14.6959,117296.0
2019-06-07 13:45:00,21.16,21.17,21.14,21.14,82392.0,14.6959,14.7029,14.682,14.682,82392.0
2019-06-07 13:50:00,21.14,21.17,21.14,21.16,109869.0,14.682,14.7029,14.682,14.6959,109869.0
2019-06-07 13:55:00,21.17,21.19,21.15,21.19,157196.0,14.7029,14.7167,14.689,14.7167,157196.0
2019-06-07 14:00:00,21.19,21.19,21.16,21.18,183706.0,14.7167,14.7167,14.6959,14.7098,183706.0
2019-06-07 14:05:00,21.18,21.19,21.17,21.18,118339.0,14.7098,14.7167,14.7029,14.7098,118339.0
2019-06-07 14:10:00,21.19,21.21,21.18,21.21,90692.0,14.7167,14.7306,14.7098,14.7306,90692.0
2019-06-07 14:15:00,21.21,21.25,21.2,21.22,555308.0,14.7306,14.7584,14.7237,14.7376,555308.0
2019-06-07 14:20:00,21.22,21.24,21.2,21.23,81929.0,14.7376,14.7515,14.7237,14.7445,81929.0
2019-06-07 14:25:00,21.23,21.24,21.21,21.21,73227.0,14.7445,14.7515,14.7306,14.7306,73227.0
2019-06-07 14:30:00,21.21,21.23,21.19,21.21,276572.0,14.7306,14.7445,14.7167,14.7306,276572.0
2019-06-07 14:35:00,21.21,21.25,21.21,21.24,645345.0,14.7306,14.7584,14.7306,14.7515,645345.0
2019-06-07 14:40:00,21.24,21.25,21.22,21.24,145670.0,14.7515,14.7584,14.7376,14.7515,145670.0
2019-06-07 14:45:00,21.24,21.25,21.18,21.19,395618.0,14.7515,14.7584,14.7098,14.7167,395618.0
2019-06-07 14:50:00,21.19,21.2,21.16,21.18,121627.0,14.7167,14.7237,14.6959,14.7098,121627.0
2019-06-07 14:55:00,21.17,21.18,21.17,21.18,63703.0,14.7029,14.7098,14.7029,14.7098,63703.0
2019-06-07 15:00:00,21.18,21.2,21.17,21.18,357378.0,14.7098,14.7237,14.7029,14.7098,357378.0
2019-06-07 15:05:00,21.18,21.19,21.13,21.18,525776.0,14.7098,14.7167,14.6751,14.7098,525776.0
2019-06-07 15:10:00,21.18,21.19,21.17,21.19,178264.0,14.7098,14.7167,14.7029,14.7167,178264.0
2019-06-07 15:15:00,21.19,21.19,21.15,21.16,292985.0,14.7167,14.7167,14.689,14.6959,292985.0
2019-06-07 15:20:00,21.17,21.19,21.16,21.18,251459.0,14.7029,14.7167,14.6959,14.7098,251459.0
2019-06-07 15:25:00,21.19,21.19,21.15,21.15,462170.0,14.7167,14.7167,14.689,14.689,462170.0
2019-06-07 15:30:00,21.16,21.17,21.14,21.17,1415445.0,14.6959,14.7029,14.682,14.7029,1415445.0
2019-06-07 15:35:00,21.17,21.17,21.12,21.14,288452.0,14.7029,14.7029,14.6681,14.682,288452.0
2019-06-07 15:40:00,21.15,21.19,21.14,21.16,559709.0,14.689,14.7167,14.682,14.6959,559709.0
2019-06-07 15:45:00,21.16,21.17,21.13,21.14,625971.0,14.6959,14.7029,14.6751,14.682,625971.0
2019-06-07 15:50:00,21.15,21.16,21.13,21.13,495596.0,14.689,14.6959,14.6751,14.6751,495596.0
2019-06-07 15:55:00,21.13,21.16,21.11,21.12,914270.0,14.6751,14.6959,14.6612,14.6681,914270.0
2019-06-10 09:30:00,21.18,21.19,21.11,21.16,227861.0,14.7098,14.7167,14.6612,14.6959,227861.0
2019-06-10 09:35:00,21.16,21.19,21.15,21.18,123314.0,14.6959,14.7167,14.689,14.7098,123314.0
2019-06-10 09:40:00,21.18,21.18,21.06,21.07,235418.0,14.7098,14.7098,14.6265,14.6334,235418.0
2019-06-10 09:45:00,21.08,21.1,21.04,21.05,119451.0,14.6403,14.6542,14.6126,14.6195,119451.0
2019-06-10 09:50:00,21.05,21.09,21.03,21.07,183464.0,14.6195,14.6473,14.6056,14.6334,183464.0
2019-06-10 09:55:00,21.07,21.1,21.06,21.08,145882.0,14.6334,14.6542,14.6265,14.6403,145882.0
2019-06-10 10:00:00,21.08,21.1,21.04,21.07,194779.0,14.6403,14.6542,14.6126,14.6334,194779.0
2019-06-10 10:05:00,21.06,21.08,21.05,21.08,139211.0,14.6265,14.6403,14.6195,14.6403,139211.0
2019-06-10 10:10:00,21.08,21.09,21.06,21.07,104728.0,14.6403,14.6473,14.6265,14.6334,104728.0
2019-06-10 10:15:00,21.07,21.08,21.06,21.07,114013.0,14.6334,14.6403,14.6265,14.6334,114013.0
2019-06-10 10:20:00,21.07,21.09,21.06,21.07,166991.0,14.6334,14.6473,14.6265,14.6334,166991.0
2019-06-10 10:25:00,21.07,21.1,21.07,21.1,192471.0,14.6334,14.6542,14.6334,14.6542,192471.0
2019-06-10 10:30:00,21.1,21.1,21.06,21.07,205700.0,14.6542,14.6542,14.6265,14.6334,205700.0
2019-06-10 10:35:00,21.07,21.1,21.06,21.09,134099.0,14.6334,14.6542,14.6265,14.6473,134099.0
2019-06-10 10:40:00,21.08,21.11,21.08,21.09,209124.0,14.6403,14.6612,14.6403,14.6473,209124.0
2019-06-10 10:45:00,21.09,21.09,21.05,21.06,117003.0,14.6473,14.6473,14.6195,14.6265,117003.0
2019-06-10 10:50:00,21.05,21.08,21.05,21.07,131632.0,14.6195,14.6403,14.6195,14.6334,131632.0
2019-06-10 10:55:00,21.07,21.1,21.07,21.08,90985.0,14.6334,14.6542,14.6334,14.6403,90985.0
2019-06-10 11:00:00,21.07,21.1,21.07,21.08,123552.0,14.6334,14.6542,14.6334,14.6403,123552.0
2019-06-10 11:05:00,21.08,21.1,21.07,21.1,85900.0,14.6403,14.6542,14.6334,14.6542,85900.0
2019-06-10 11:10:00,21.1,21.12,21.07,21.09,173066.0,14.6542,14.6681,14.6334,14.6473,173066.0
2019-06-10 11:15:00,21.09,21.09,21.05,21.05,145519.0,14.6473,14.6473,14.6195,14.6195,145519.0
2019-06-10 11:20:00,21.06,21.06,21.0,21.01,226356.0,14.6265,14.6265,14.5848,14.5917,226356.0
2019-06-10 11:25:00,21.01,21.04,20.96,20.96,436635.0,14.5917,14.6126,14.557,14.557,436635.0
2019-06-10 11:30:00,20.96,20.98,20.93,20.96,207818.0,14.557,14.5709,14.5362,14.557,207818.0
2019-06-10 11:35:00,20.97,21.0,20.96,21.0,82525.0,14.5639,14.5848,14.557,14.5848,82525.0
2019-06-10 11:40:00,20.99,21.05,20.98,21.04,150805.0,14.5778,14.6195,14.5709,14.6126,150805.0
2019-06-10 11:45:00,21.04,21.04,21.0,21.02,79276.0,14.6126,14.6126,14.5848,14.5987,79276.0
2019-06-10 11:50:00,21.02,21.04,21.01,21.03,87633.0,14.5987,14.6126,14.5917,14.6056,87633.0
2019-06-10 11:55:00,21.02,21.03,21.02,21.03,106875.0,14.5987,14.6056,14.5987,14.6056,106875.0
2019-06-10 12:00:00,21.02,21.04,21.02,21.03,72608.0,14.5987,14.6126,14.5987,14.6056,72608.0
2019-06-10 12:05:00,21.03,21.03,21.0,21.01,63472.0,14.6056,14.6056,14.5848,14.5917,63472.0
2019-06-10 12:10:00,21.0,21.02,20.98,21.0,101760.0,14.5848,14.5987,14.5709,14.5848,101760.0
2019-06-10 12:15:00,21.0,21.0,20.99,21.0,77609.0,14.5848,14.5848,14.5778,14.5848,77609.0
2019-06-10 12:20:00,21.0,21.01,20.94,20.96,167038.0,14.5848,14.5917,14.5431,14.557,167038.0
2019-06-10 12:25:00,20.95,20.96,20.9,20.92,215950.0,14.5501,14.557,14.5153,14.5292,215950.0
2019-06-10 12:30:00,20.91,20.93,20.89,20.9,134963.0,14.5223,14.5362,14.5084,14.5153,134963.0
2019-06-10 12:35:00,20.89,20.94,20.89,20.94,113090.0,14.5084,14.5431,14.5084,14.5431,113090.0
2019-06-10 12:40:00,20.93,20.94,20.92,20.94,129538.0,14.5362,14.5431,14.5292,14.5431,129538.0
2019-06-10 12:45:00,20.93,20.94,20.93,20.94,40614.0,14.5362,14.5431,14.5362,14.5431,40614.0
2019-06-10 12:50:00,20.93,20.94,20.93,20.94,38510.0,14.5362,14.5431,14.5362,14.5431,38510.0
2019-06-10 12:55:00,20.94,20.94,20.91,20.92,132991.0,14.5431,14.5431,14.5223,14.5292,132991.0
2019-06-10 13:00:00,20.92,20.94,20.92,20.93,65946.0,14.5292,14.5431,14.5292,14.5362,65946.0
2019-06-10 13:05:00,20.93,20.94,20.91,20.92,63392.0,14.5362,14.5431,14.5223,14.5292,63392.0
2019-06-10 13:10:00,20.91,20.92,20.9,20.91,49103.0,14.5223,14.5292,14.5153,14.5223,49103.0
2019-06-10 13:15:00,20.91,20.94,20.91,20.93,64279.0,14.5223,14.5431,14.5223,14.5362,64279.0
2019-06-10 13:20:00,20.94,20.95,20.92,20.93,82373.0,14.5431,14.5501,14.5292,14.5362,82373.0
2019-06-10 13:25:00,20.93,20.95,20.92,20.94,52676.0,14.5362,14.5501,14.5292,14.5431,52676.0
2019-06-10 13:30:00,20.95,20.96,20.94,20.95,60211.0,14.5501,14.557,14.5431,14.5501,60211.0
2019-06-10 13:35:00,20.95,20.95,20.94,20.95,19664.0,14.5501,14.5501,14.5431,14.5501,19664.0
2019-06-10 13:40:00,20.95,20.95,20.91,20.92,76756.0,14.5501,14.5501,14.5223,14.5292,76756.0
2019-06-10 13:45:00,20.92,20.93,20.91,20.92,112063.0,14.5292,14.5362,14.5223,14.5292,112063.0
2019-06-10 13:50:00,20.92,20.93,20.89,20.9,164382.0,14.5292,14.5362,14.5084,14.5153,164382.0
2019-06-10 13:55:00,20.89,20.9,20.86,20.88,117068.0,14.5084,14.5153,14.4876,14.5014,117068.0
2019-06-10 14:00:00,20.87,20.88,20.85,20.86,101580.0,14.4945,14.5014,14.4806,14.4876,101580.0
2019-06-10 14:05:00,20.86,20.89,20.86,20.88,50004.0,14.4876,14.5084,14.4876,14.5014,50004.0
2019-06-10 14:10:00,20.88,20.89,20.86,20.88,97054.0,14.5014,14.5084,14.4876,14.5014,97054.0
2019-06-10 14:15:00,20.88,20.89,20.86,20.89,78414.0,14.5014,14.5084,14.4876,14.5084,78414.0
2019-06-10 14:20:00,20.89,20.91,20.87,20.89,353420.0,14.5084,14.5223,14.4945,14.5084,353420.0
2019-06-10 14:25:00,20.89,20.9,20.88,20.89,369977.0,14.5084,14.5153,14.5014,14.5084,369977.0
2019-06-10 14:30:00,20.89,20.91,20.88,20.91,103963.0,14.5084,14.5223,14.5014,14.5223,103963.0
2019-06-10 14:35:00,20.91,20.93,20.9,20.93,80530.0,14.5223,14.5362,14.5153,14.5362,80530.0
2019-06-10 14:40:00,20.93,20.94,20.92,20.94,63711.0,14.5362,14.5431,14.5292,14.5431,63711.0
2019-06-10 14:45:00,20.94,20.95,20.93,20.95,107432.0,14.5431,14.5501,14.5362,14.5501,107432.0
2019-06-10 14:50:00,20.95,20.96,20.93,20.93,264933.0,14.5501,14.557,14.5362,14.5362,264933.0
2019-06-10 14:55:00,20.94,20.95,20.91,20.93,81804.0,14.5431,14.5501,14.5223,14.5362,81804.0
2019-06-10 15:00:00,20.92,20.93,20.9,20.91,72187.0,14.5292,14.5362,14.5153,14.5223,72187.0
2019-06-10 15:05:00,20.91,20.91,20.9,20.91,39000.0,14.5223,14.5223,14.5153,14.5223,39000.0
2019-06-10 15:10:00,20.91,20.91,20.85,20.85,85176.0,14.5223,14.5223,14.4806,14.4806,85176.0
2019-06-10 15:15:00,20.85,20.88,20.85,20.86,103310.0,14.4806,14.5014,14.4806,14.4876,103310.0
2019-06-10 15:20:00,20.87,20.88,20.85,20.88,93518.0,14.4945,14.5014,14.4806,14.5014,93518.0
2019-06-10 15:25:00,20.88,20.89,20.86,20.86,99906.0,14.5014,14.5084,14.4876,14.4876,99906.0
2019-06-10 15:30:00,20.86,20.9,20.86,20.89,241488.0,14.4876,14.5153,14.4876,14.5084,241488.0
2019-06-10 15:35:00,20.89,20.91,20.87,20.91,101665.0,14.5084,14.5223,14.4945,14.5223,101665.0
2019-06-10 15:40:00,20.91,20.92,20.89,20.91,148452.0,14.5223,14.5292,14.5084,14.5223,148452.0
2019-06-10 15:45:00,20.91,20.94,20.89,20.93,273215.0,14.5223,14.5431,14.5084,14.5362,273215.0
2019-06-10 15:50:00,20.93,20.94,20.9,20.92,272024.0,14.5362,14.5431,14.5153,14.5292,272024.0
2019-06-10 15:55:00,20.92,20.92,20.84,20.87,2190115.0,14.5292,14.5292,14.4737,14.4945,2190115.0
2019-06-11 09:30:00,20.99,20.99,20.91,20.94,170928.0,14.5778,14.5778,14.5223,14.5431,170928.0
2019-06-11 09:35:00,20.93,20.95,20.87,20.88,108980.0,14.5362,14.5501,14.4945,14.5014,108980.0
2019-06-11 09:40:00,20.88,20.89,20.83,20.85,128090.0,14.5014,14.5084,14.4667,14.4806,128090.0
2019-06-11 09:45:00,20.86,20.86,20.77,20.77,96708.0,14.4876,14.4876,14.425,14.425,96708.0
2019-06-11 09:50:00,20.78,20.84,20.77,20.82,217359.0,14.432,14.4737,14.425,14.4598,217359.0
2019-06-11 09:55:00,20.82,20.83,20.76,20.76,112307.0,14.4598,14.4667,14.4181,14.4181,112307.0
2019-06-11 10:00:00,20.76,20.78,20.74,20.74,208274.0,14.4181,14.432,14.4042,14.4042,208274.0
2019-06-11 10:05:00,20.75,20.76,20.7,20.71,196753.0,14.4112,14.4181,14.3764,14.3834,196753.0
2019-06-11 10:10:00,20.71,20.73,20.69,20.72,125160.0,14.3834,14.3973,14.3695,14.3903,125160.0
2019-06-11 10:15:00,20.72,20.75,20.71,20.73,231703.0,14.3903,14.4112,14.3834,14.3973,231703.0
2019-06-11 10:20:00,20.72,20.74,20.7,20.71,100699.0,14.3903,14.4042,14.3764,14.3834,100699.0
2019-06-11 10:25:00,20.71,20.71,20.67,20.67,66819.0,14.3834,14.3834,14.3556,14.3556,66819.0
2019-06-11 10:30:00,20.68,20.69,20.65,20.66,194702.0,14.3625,14.3695,14.3417,14.3487,194702.0
2019-06-11 10:35:00,20.66,20.66,20.61,20.62,128166.0,14.3487,14.3487,14.3139,14.3209,128166.0
2019-06-11 10:40:00,20.62,20.64,20.57,20.58,244471.0,14.3209,14.3348,14.2861,14.2931,244471.0
2019-06-11 10:45:00,20.57,20.6,20.57,20.59,218535.0,14.2861,14.307,14.2861,14.3,218535.0
2019-06-11 10:50:00,20.59,20.62,20.57,20.62,138312.0,14.3,14.3209,14.2861,14.3209,138312.0
2019-06-11 10:55:00,20.62,20.66,20.61,20.66,97688.0,14.3209,14.3487,14.3139,14.3487,97688.0
2019-06-11 11:00:00,20.66,20.71,20.65,20.68,173238.0,14.3487,14.3834,14.3417,14.3625,173238.0
2019-06-11 11:05:00,20.69,20.7,20.67,20.7,92615.0,14.3695,14.3764,14.3556,14.3764,92615.0
2019-06-11 11:10:00,20.7,20.73,20.67,20.68,200988.0,14.3764,14.3973,14.3556,14.3625,200988.0
2019-06-11 11:15:00,20.69,20.71,20.68,20.69,183438.0,14.3695,14.3834,14.3625,14.3695,183438.0
2019-06-11 11:20:00,20.69,20.69,20.64,20.67,169287.0,14.3695,14.3695,14.3348,14.3556,169287.0
2019-06-11 11:25:00,20.66,20.67,20.63,20.64,87728.0,14.3487,14.3556,14.3278,14.3348,87728.0
2019-06-11 11:30:00,20.64,20.65,20.61,20.63,150320.0,14.3348,14.3417,14.3139,14.3278,150320.0
2019-06-11 11:35:00,20.62,20.66,20.62,20.65,166352.0,14.3209,14.3487,14.3209,14.3417,166352.0
2019-06-11 11:40:00,20.65,20.67,20.63,20.66,123195.0,14.3417,14.3556,14.3278,14.3487,123195.0
2019-06-11 11:45:00,20.66,20.67,20.64,20.65,65708.0,14.3487,14.3556,14.3348,14.3417,65708.0
2019-06-11 11:50:00,20.64,20.68,20.64,20.68,51774.0,14.3348,14.3625,14.3348,14.3625,51774.0
2019-06-11 11:55:00,20.68,20.7,20.65,20.66,109152.0,14.3625,14.3764,14.3417,14.3487,109152.0
2019-06-11 12:00:00,20.66,20.67,20.63,20.64,101484.0,14.3487,14.3556,14.3278,14.3348,101484.0
2019-06-11 12:05:00,20.64,20.66,20.62,20.65,79477.0,14.3348,14.3487,14.3209,14.3417,79477.0
2019-06-11 12:10:00,20.65,20.66,20.64,20.66,63549.0,14.3417,14.3487,14.3348,14.3487,63549.0
2019-06-11 12:15:00,20.66,20.69,20.65,20.68,66653.0,14.3487,14.3695,14.3417,14.3625,66653.0
2019-06-11 12:20:00,20.68,20.69,20.67,20.69,57463.0,14.3625,14.3695,14.3556,14.3695,57463.0
2019-06-11 12:25:00,20.69,20.69,20.66,20.68,88720.0,14.3695,14.3695,14.3487,14.3625,88720.0
2019-06-11 12:30:00,20.68,20.7,20.66,20.7,60120.0,14.3625,14.3764,14.3487,14.3764,60120.0
2019-06-11 12:35:00,20.7,20.7,20.69,20.7,102988.0,14.3764,14.3764,14.3695,14.3764,102988.0
2019-06-11 12:40:00,20.69,20.71,20.67,20.71,141048.0,14.3695,14.3834,14.3556,14.3834,141048.0
2019-06-11 12:45:00,20.71,20.73,20.7,20.71,180704.0,14.3834,14.3973,14.3764,14.3834,180704.0
2019-06-11 12:50:00,20.71,20.72,20.69,20.71,206667.0,14.3834,14.3903,14.3695,14.3834,206667.0
2019-06-11 12:55:00,20.71,20.72,20.7,20.71,47237.0,14.3834,14.3903,14.3764,14.3834,47237.0
2019-06-11 13:00:00,20.72,20.73,20.7,20.73,52711.0,14.3903,14.3973,14.3764,14.3973,52711.0
2019-06-11 13:05:00,20.73,20.76,20.72,20.75,78261.0,14.3973,14.4181,14.3903,14.4112,78261.0
2019-06-11 13:10:00,20.75,20.77,20.74,20.77,70552.0,14.4112,14.425,14.4042,14.425,70552.0
2019-06-11 13:15:00,20.77,20.78,20.73,20.76,134625.0,14.425,14.432,14.3973,14.4181,134625.0
2019-06-11 13:20:00,20.76,20.8,20.75,20.79,198991.0,14.4181,14.4459,14.4112,14.4389,198991.0
2019-06-11 13:25:00,20.79,20.82,20.75,20.81,833675.0,14.4389,14.4598,14.4112,14.4528,833675.0
2019-06-11 13:30:00,20.81,20.84,20.8,20.83,165005.0,14.4528,14.4737,14.4459,14.4667,165005.0
2019-06-11 13:35:00,20.83,20.87,20.82,20.86,71738.0,14.4667,14.4945,14.4598,14.4876,71738.0
2019-06-11 13:40:00,20.85,20.87,20.84,20.84,91689.0,14.4806,14.4945,14.4737,14.4737,91689.0
2019-06-11 13:45:00,20.84,20.84,20.82,20.82,90491.0,14.4737,14.4737,14.4598,14.4598,90491.0
2019-06-11 13:50:00,20.82,20.83,20.79,20.81,205571.0,14.4598,14.4667,14.4389,14.4528,205571.0
2019-06-11 13:55:00,20.81,20.85,20.8,20.85,144680.0,14.4528,14.4806,14.4459,14.4806,144680.0
2019-06-11 14:00:00,20.84,20.86,20.83,20.86,66082.0,14.4737,14.4876,14.4667,14.4876,66082.0
2019-06-11 14:05:00,20.86,20.87,20.84,20.85,155814.0,14.4876,14.4945,14.4737,14.4806,155814.0
2019-06-11 14:10:00,20.84,20.87,20.83,20.87,64098.0,14.4737,14.4945,14.4667,14.4945,64098.0
2019-06-11 14:15:00,20.86,20.88,20.85,20.86,162722.0,14.4876,14.5014,14.4806,14.4876,162722.0
2019-06-11 14:20:00,20.87,20.89,20.85,20.87,148516.0,14.4945,14.5084,14.4806,14.4945,148516.0
2019-06-11 14:25:00,20.87,20.88,20.85,20.85,53645.0,14.4945,14.5014,14.4806,14.4806,53645.0
2019-06-11 14:30:00,20.85,20.86,20.85,20.86,56436.0,14.4806,14.4876,14.4806,14.4876,56436.0
2019-06-11 14:35:00,20.86,20.86,20.82,20.84,182946.0,14.4876,14.4876,14.4598,14.4737,182946.0
2019-06-11 14:40:00,20.83,20.84,20.8,20.81,108774.0,14.4667,14.4737,14.4459,14.4528,108774.0
2019-06-11 14:45:00,20.81,20.82,20.77,20.78,138441.0,14.4528,14.4598,14.425,14.432,138441.0
2019-06-11 14:50:00,20.78,20.79,20.75,20.76,97748.0,14.432,14.4389,14.4112,14.4181,97748.0
2019-06-11 14:55:00,20.76,20.78,20.75,20.78,137537.0,14.4181,14.432,14.4112,14.432,137537.0
2019-06-11 15:00:00,20.78,20.78,20.77,20.77,57463.0,14.432,14.432,14.425,14.425,57463.0
2019-06-11 15:05:00,20.77,20.79,20.76,20.77,129505.0,14.425,14.4389,14.4181,14.425,129505.0
2019-06-11 15:10:00,20.77,20.79,20.76,20.77,150593.0,14.425,14.4389,14.4181,14.425,150593.0
2019-06-11 15:15:00,20.77,20.78,20.74,20.74,149727.0,14.425,14.432,14.4042,14.4042,149727.0
2019-06-11 15:20:00,20.75,20.76,20.72,20.74,235664.0,14.4112,14.4181,14.3903,14.4042,235664.0
2019-06-11 15:25:00,20.74,20.76,20.74,20.76,76743.0,14.4042,14.4181,14.4042,14.4181,76743.0
2019-06-11 15:30:00,20.76,20.78,20.75,20.78,115789.0,14.4181,14.432,14.4112,14.432,115789.0
2019-06-11 15:35:00,20.78,20.78,20.75,20.76,165714.0,14.432,14.432,14.4112,14.4181,165714.0
2019-06-11 15:40:00,20.77,20.77,20.75,20.77,148957.0,14.425,14.425,14.4112,14.425,148957.0
2019-06-11 15:45:00,20.77,20.81,20.76,20.8,223203.0,14.425,14.4528,14.4181,14.4459,223203.0
2019-06-11 15:50:00,20.8,20.81,20.76,20.77,378589.0,14.4459,14.4528,14.4181,14.425,378589.0
2019-06-11 15:55:00,20.77,20.78,20.75,20.78,848904.0,14.425,14.432,14.4112,14.432,848904.0
2019-06-12 09:30:00,20.59,20.62,20.54,20.62,321511.0,14.3,14.3209,14.2653,14.3209,321511.0
2019-06-12 09:35:00,20.61,20.66,20.59,20.6,190959.0,14.3139,14.3487,14.3,14.307,190959.0
2019-06-12 09:40:00,20.6,20.63,20.57,20.59,90673.0,14.307,14.3278,14.2861,14.3,90673.0
2019-06-12 09:45:00,20.59,20.61,20.57,20.58,110804.0,14.3,14.3139,14.2861,14.2931,110804.0
2019-06-12 09:50:00,20.59,20.6,20.53,20.55,147265.0,14.3,14.307,14.2584,14.2723,147265.0
2019-06-12 09:55:00,20.54,20.55,20.51,20.53,83875.0,14.2653,14.2723,14.2445,14.2584,83875.0
2019-06-12 10:00:00,20.53,20.53,20.5,20.51,139622.0,14.2584,14.2584,14.2375,14.2445,139622.0
2019-06-12 10:05:00,20.5,20.51,20.48,20.48,91290.0,14.2375,14.2445,14.2236,14.2236,91290.0
2019-06-12 10:10:00,20.48,20.51,20.48,20.5,85844.0,14.2236,14.2445,14.2236,14.2375,85844.0
2019-06-12 10:15:00,20.5,20.54,20.49,20.54,107163.0,14.2375,14.2653,14.2306,14.2653,107163.0
2019-06-12 10:20:00,20.53,20.55,20.52,20.53,131961.0,14.2584,14.2723,14.2514,14.2584,131961.0
2019-06-12 10:25:00,20.52,20.53,20.51,20.52,42530.0,14.2514,14.2584,14.2445,14.2514,42530.0
2019-06-12 10:30:00,20.52,20.53,20.46,20.49,179467.0,14.2514,14.2584,14.2097,14.2306,179467.0
2019-06-12 10:35:00,20.48,20.52,20.48,20.52,121969.0,14.2236,14.2514,14.2236,14.2514,121969.0
2019-06-12 10:40:00,20.52,20.54,20.5,20.51,398319.0,14.2514,14.2653,14.2375,14.2445,398319.0
2019-06-12 10:45:00,20.51,20.54,20.5,20.51,214814.0,14.2445,14.2653,14.2375,14.2445,214814.0
2019-06-12 10:50:00,20.51,20.55,20.5,20.53,250103.0,14.2445,14.2723,14.2375,14.2584,250103.0
2019-06-12 10:55:00,20.52,20.55,20.51,20.54,185618.0,14.2514,14.2723,14.2445,14.2653,185618.0
2019-06-12 11:00:00,20.53,20.55,20.52,20.54,183345.0,14.2584,14.2723,14.2514,14.2653,183345.0
2019-06-12 11:05:00,20.55,20.55,20.52,20.54,92128.0,14.2723,14.2723,14.2514,14.2653,92128.0
2019-06-12 11:10:00,20.54,20.55,20.5,20.51,102467.0,14.2653,14.2723,14.2375,14.2445,102467.0
2019-06-12 11:15:00,20.52,20.54,20.51,20.54,99343.0,14.2514,14.2653,14.2445,14.2653,99343.0
2019-06-12 11:20:00,20.53,20.55,20.53,20.55,113684.0,14.2584,14.2723,14.2584,14.2723,113684.0
2019-06-12 11:25:00,20.54,20.55,20.53,20.53,58608.0,14.2653,14.2723,14.2584,14.2584,58608.0
2019-06-12 11:30:00,20.54,20.56,20.53,20.55,220614.0,14.2653,14.2792,14.2584,14.2723,220614.0
2019-06-12 11:35:00,20.55,20.55,20.51,20.52,84514.0,14.2723,14.2723,14.2445,14.2514,84514.0
2019-06-12 11:40:00,20.52,20.55,20.51,20.54,270319.0,14.2514,14.2723,14.2445,14.2653,270319.0
2019-06-12 11:45:00,20.53,20.55,20.52,20.53,217860.0,14.2584,14.2723,14.2514,14.2584,217860.0
2019-06-12 11:50:00,20.54,20.55,20.52,20.52,96481.0,14.2653,14.2723,14.2514,14.2514,96481.0
2019-06-12 11:55:00,20.52,20.53,20.5,20.5,62699.0,14.2514,14.2584,14.2375,14.2375,62699.0
2019-06-12 12:00:00,20.5,20.52,20.5,20.51,89691.0,14.2375,14.2514,14.2375,14.2445,89691.0
2019-06-12 12:05:00,20.51,20.52,20.5,20.5,47911.0,14.2445,14.2514,14.2375,14.2375,47911.0
2019-06-12 12:10:00,20.51,20.51,20.48,20.48,69965.0,14.2445,14.2445,14.2236,14.2236,69965.0
2019-06-12 12:15:00,20.48,20.49,20.46,20.46,51847.0,14.2236,14.2306,14.2097,14.2097,51847.0
2019-06-12 12:20:00,20.46,20.47,20.44,20.45,95813.0,14.2097,14.2167,14.1959,14.2028,95813.0
2019-06-12 12:25:00,20.45,20.46,20.43,20.44,103508.0,14.2028,14.2097,14.1889,14.1959,103508.0
2019-06-12 12:30:00,20.45,20.46,20.44,20.46,55416.0,14.2028,14.2097,14.1959,14.2097,55416.0
2019-06-12 12:35:00,20.46,20.47,20.44,20.45,121070.0,14.2097,14.2167,14.1959,14.2028,121070.0
2019-06-12 12:40:00,20.44,20.45,20.42,20.42,91072.0,14.1959,14.2028,14.182,14.182,91072.0
2019-06-12 12:45:00,20.42,20.43,20.41,20.42,79964.0,14.182,14.1889,14.175,14.182,79964.0
2019-06-12 12:50:00,20.41,20.42,20.39,20.39,121659.0,14.175,14.182,14.1611,14.1611,121659.0
2019-06-12 12:55:00,20.39,20.41,20.37,20.38,165442.0,14.1611,14.175,14.1472,14.1542,165442.0
2019-06-12 13:00:00,20.38,20.38,20.36,20.37,107493.0,14.1542,14.1542,14.1403,14.1472,107493.0
2019-06-12 13:05:00,20.36,20.4,20.35,20.4,331937.0,14.1403,14.1681,14.1334,14.1681,331937.0
2019-06-12 13:10:00,20.4,20.41,20.38,20.39,80213.0,14.1681,14.175,14.1542,14.1611,80213.0
2019-06-12 13:15:00,20.39,20.4,20.38,20.39,103213.0,14.1611,14.1681,14.1542,14.1611,103213.0
2019-06-12 13:20:00,20.39,20.4,20.38,20.39,79044.0,14.1611,14.1681,14.1542,14.1611,79044.0
2019-06-12 13:25:00,20.39,20.39,20.37,20.39,68393.0,14.1611,14.1611,14.1472,14.1611,68393.0
2019-06-12 13:30:00,20.39,20.41,20.38,20.41,167386.0,14.1611,14.175,14.1542,14.175,167386.0
2019-06-12 13:35:00,20.4,20.41,20.37,20.38,106612.0,14.1681,14.175,14.1472,14.1542,106612.0
2019-06-12 13:40:00,20.37,20.38,20.35,20.37,61261.0,14.1472,14.1542,14.1334,14.1472,61261.0
2019-06-12 13:45:00,20.37,20.38,20.36,20.38,67749.0,14.1472,14.1542,14.1403,14.1542,67749.0
2019-06-12 13:50:00,20.38,20.38,20.37,20.37,38536.0,14.1542,14.1542,14.1472,14.1472,38536.0
2019-06-12 13:55:00,20.38,20.38,20.36,20.38,61519.0,14.1542,14.1542,14.1403,14.1542,61519.0
2019-06-12 14:00:00,20.37,20.39,20.36,20.37,96581.0,14.1472,14.1611,14.1403,14.1472,96581.0
2019-06-12 14:05:00,20.36,20.38,20.35,20.38,117416.0,14.1403,14.1542,14.1334,14.1542,117416.0
2019-06-12 14:10:00,20.38,20.38,20.36,20.37,73579.0,14.1542,14.1542,14.1403,14.1472,73579.0
2019-06-12 14:15:00,20.37,20.38,20.36,20.36,30896.0,14.1472,14.1542,14.1403,14.1403,30896.0
2019-06-12 14:20:00,20.36,20.37,20.32,20.32,217692.0,14.1403,14.1472,14.1125,14.1125,217692.0
2019-06-12 14:25:00,20.33,20.35,20.32,20.32,803087.0,14.1195,14.1334,14.1125,14.1125,803087.0
2019-06-12 14:30:00,20.32,20.33,20.31,20.32,83926.0,14.1125,14.1195,14.1056,14.1125,83926.0
2019-06-12 14:35:00,20.32,20.36,20.32,20.36,96010.0,14.1125,14.1403,14.1125,14.1403,96010.0
2019-06-12 14:40:00,20.35,20.37,20.34,20.37,102981.0,14.1334,14.1472,14.1264,14.1472,102981.0
2019-06-12 14:45:00,20.37,20.38,20.36,20.38,84423.0,14.1472,14.1542,14.1403,14.1542,84423.0
2019-06-12 14:50:00,20.38,20.4,20.37,20.38,127925.0,14.1542,14.1681,14.1472,14.1542,127925.0
2019-06-12 14:55:00,20.38,20.38,20.36,20.37,65931.0,14.1542,14.1542,14.1403,14.1472,65931.0
2019-06-12 15:00:00,20.36,20.37,20.36,20.36,34610.0,14.1403,14.1472,14.1403,14.1403,34610.0
2019-06-12 15:05:00,20.37,20.38,20.36,20.37,127728.0,14.1472,14.1542,14.1403,14.1472,127728.0
2019-06-12 15:10:00,20.36,20.37,20.35,20.37,98260.0,14.1403,14.1472,14.1334,14.1472,98260.0
2019-06-12 15:15:00,20.36,20.37,20.34,20.36,131302.0,14.1403,14.1472,14.1264,14.1403,131302.0
2019-06-12 15:20:00,20.36,20.36,20.34,20.35,79418.0,14.1403,14.1403,14.1264,14.1334,79418.0
2019-06-12 15:25:00,20.36,20.37,20.35,20.37,122394.0,14.1403,14.1472,14.1334,14.1472,122394.0
2019-06-12 15:30:00,20.37,20.39,20.36,20.38,171659.0,14.1472,14.1611,14.1403,14.1542,171659.0
2019-06-12 15:35:00,20.37,20.38,20.36,20.37,222160.0,14.1472,14.1542,14.1403,14.1472,222160.0
2019-06-12 15:40:00,20.37,20.38,20.36,20.38,213868.0,14.1472,14.1542,14.1403,14.1542,213868.0
2019-06-12 15:45:00,20.37,20.39,20.37,20.39,241449.0,14.1472,14.1611,14.1472,14.1611,241449.0
2019-06-12 15:50:00,20.39,20.39,20.36,20.37,557573.0,14.1611,14.1611,14.1403,14.1472,557573.0
2019-06-12 15:55:00,20.38,20.38,20.35,20.38,1032728.0,14.1542,14.1542,14.1334,14.1542,1032728.0
2019-06-13 09:30:00,20.48,20.55,20.48,20.5,244566.0,14.2236,14.2723,14.2236,14.2375,244566.0
2019-06-13 09:35:00,20.5,20.56,20.5,20.54,188309.0,14.2375,14.2792,14.2375,14.2653,188309.0
2019-06-13 09:40:00,20.53,20.59,20.53,20.57,94163.0,14.2584,14.3,14.2584,14.2861,94163.0
2019-06-13 09:45:00,20.58,20.6,20.54,20.55,64013.0,14.2931,14.307,14.2653,14.2723,64013.0
2019-06-13 09:50:00,20.55,20.56,20.51,20.52,36940.0,14.2723,14.2792,14.2445,14.2514,36940.0
2019-06-13 09:55:00,20.52,20.53,20.5,20.52,55967.0,14.2514,14.2584,14.2375,14.2514,55967.0
2019-06-13 10:00:00,20.53,20.55,20.51,20.54,99191.0,14.2584,14.2723,14.2445,14.2653,99191.0
2019-06-13 10:05:00,20.54,20.56,20.5,20.5,118722.0,14.2653,14.2792,14.2375,14.2375,118722.0
2019-06-13 10:10:00,20.51,20.54,20.51,20.53,69946.0,14.2445,14.2653,14.2445,14.2584,69946.0
2019-06-13 10:15:00,20.52,20.55,20.51,20.51,158870.0,14.2514,14.2723,14.2445,14.2445,158870.0
2019-06-13 10:20:00,20.52,20.53,20.48,20.48,95895.0,14.2514,14.2584,14.2236,14.2236,95895.0
2019-06-13 10:25:00,20.48,20.52,20.48,20.51,74824.0,14.2236,14.2514,14.2236,14.2445,74824.0
2019-06-13 10:30:00,20.52,20.52,20.47,20.48,98496.0,14.2514,14.2514,14.2167,14.2236,98496.0
2019-06-13 10:35:00,20.48,20.51,20.47,20.51,142407.0,14.2236,14.2445,14.2167,14.2445,142407.0
2019-06-13 10:40:00,20.5,20.51,20.45,20.47,69966.0,14.2375,14.2445,14.2028,14.2167,69966.0
2019-06-13 10:45:00,20.47,20.48,20.43,20.43,86344.0,14.2167,14.2236,14.1889,14.1889,86344.0
2019-06-13 10:50:00,20.43,20.44,20.42,20.44,73276.0,14.1889,14.1959,14.182,14.1959,73276.0
2019-06-13 10:55:00,20.44,20.46,20.43,20.45,62851.0,14.1959,14.2097,14.1889,14.2028,62851.0
2019-06-13 11:00:00,20.45,20.48,20.44,20.47,97571.0,14.2028,14.2236,14.1959,14.2167,97571.0
2019-06-13 11:05:00,20.48,20.48,20.44,20.46,79905.0,14.2236,14.2236,14.1959,14.2097,79905.0
2019-06-13 11:10:00,20.46,20.5,20.44,20.48,102173.0,14.2097,14.2375,14.1959,14.2236,102173.0
2019-06-13 11:15:00,20.49,20.5,20.46,20.48,111835.0,14.2306,14.2375,14.2097,14.2236,111835.0
2019-06-13 11:20:00,20.49,20.5,20.45,20.45,117293.0,14.2306,14.2375,14.2028,14.2028,117293.0
2019-06-13 11:25:00,20.45,20.46,20.43,20.45,70116.0,14.2028,14.2097,14.1889,14.2028,70116.0
2019-06-13 11:30:00,20.44,20.45,20.41,20.42,107137.0,14.1959,14.2028,14.175,14.182,107137.0
2019-06-13 11:35:00,20.41,20.42,20.39,20.41,71222.0,14.175,14.182,14.1611,14.175,71222.0
2019-06-13 11:40:00,20.4,20.41,20.38,20.41,73792.0,14.1681,14.175,14.1542,14.175,73792.0
2019-06-13 11:45:00,20.41,20.43,20.4,20.4,127621.0,14.175,14.1889,14.1681,14.1681,127621.0
2019-06-13 11:50:00,20.41,20.45,20.4,20.43,166333.0,14.175,14.2028,14.1681,14.1889,166333.0
2019-06-13 11:55:00,20.44,20.45,20.43,20.45,59466.0,14.1959,14.2028,14.1889,14.2028,59466.0
2019-06-13 12:00:00,20.45,20.5,20.44,20.5,94681.0,14.2028,14.2375,14.1959,14.2375,94681.0
2019-06-13 12:05:00,20.5,20.5,20.46,20.46,71558.0,14.2375,14.2375,14.2097,14.2097,71558.0
2019-06-13 12:10:00,20.46,20.47,20.46,20.46,17452.0,14.2097,14.2167,14.2097,14.2097,17452.0
2019-06-13 12:15:00,20.46,20.47,20.45,20.45,62406.0,14.2097,14.2167,14.2028,14.2028,62406.0
2019-06-13 12:20:00,20.46,20.46,20.43,20.45,86365.0,14.2097,14.2097,14.1889,14.2028,86365.0
2019-06-13 12:25:00,20.45,20.45,20.42,20.43,42461.0,14.2028,14.2028,14.182,14.1889,42461.0
2019-06-13 12:30:00,20.43,20.44,20.41,20.42,101637.0,14.1889,14.1959,14.175,14.182,101637.0
2019-06-13 12:35:00,20.42,20.44,20.41,20.44,36474.0,14.182,14.1959,14.175,14.1959,36474.0
2019-06-13 12:40:00,20.44,20.47,20.43,20.46,67169.0,14.1959,14.2167,14.1889,14.2097,67169.0
2019-06-13 12:45:00,20.46,20.49,20.45,20.46,103965.0,14.2097,14.2306,14.2028,14.2097,103965.0
2019-06-13 12:50:00,20.46,20.49,20.45,20.48,71165.0,14.2097,14.2306,14.2028,14.2236,71165.0
2019-06-13 12:55:00,20.49,20.5,20.47,20.48,165285.0,14.2306,14.2375,14.2167,14.2236,165285.0
2019-06-13 13:00:00,20.48,20.53,20.47,20.51,115411.0,14.2236,14.2584,14.2167,14.2445,115411.0
2019-06-13 13:05:00,20.52,20.52,20.5,20.52,38469.0,14.2514,14.2514,14.2375,14.2514,38469.0
2019-06-13 13:10:00,20.51,20.54,20.51,20.54,76817.0,14.2445,14.2653,14.2445,14.2653,76817.0
2019-06-13 13:15:00,20.53,20.55,20.52,20.54,141549.0,14.2584,14.2723,14.2514,14.2653,141549.0
2019-06-13 13:20:00,20.54,20.56,20.54,20.54,78739.0,14.2653,14.2792,14.2653,14.2653,78739.0
2019-06-13 13:25:00,20.54,20.56,20.53,20.55,85414.0,14.2653,14.2792,14.2584,14.2723,85414.0
2019-06-13 13:30:00,20.55,20.55,20.54,20.55,24981.0,14.2723,14.2723,14.2653,14.2723,24981.0
2019-06-13 13:35:00,20.55,20.58,20.54,20.57,70964.0,14.2723,14.2931,14.2653,14.2861,70964.0
2019-06-13 13:40:00,20.56,20.57,20.55,20.56,25151.0,14.2792,14.2861,14.2723,14.2792,25151.0
2019-06-13 13:45:00,20.55,20.57,20.55,20.57,78390.0,14.2723,14.2861,14.2723,14.2861,78390.0
2019-06-13 13:50:00,20.57,20.59,20.56,20.59,110431.0,14.2861,14.3,14.2792,14.3,110431.0
2019-06-13 13:55:00,20.59,20.59,20.57,20.57,33134.0,14.3,14.3,14.2861,14.2861,33134.0
2019-06-13 14:00:00,20.57,20.58,20.55,20.57,31467.0,14.2861,14.2931,14.2723,14.2861,31467.0
2019-06-13 14:05:00,20.57,20.57,20.54,20.54,40684.0,14.2861,14.2861,14.2653,14.2653,40684.0
2019-06-13 14:10:00,20.55,20.58,20.54,20.58,80626.0,14.2723,14.2931,14.2653,14.2931,80626.0
2019-06-13 14:15:00,20.58,20.59,20.56,20.58,75560.0,14.2931,14.3,14.2792,14.2931,75560.0
2019-06-13 14:20:00,20.58,20.58,20.56,20.56,80727.0,14.2931,14.2931,14.2792,14.2792,80727.0
2019-06-13 14:25:00,20.57,20.57,20.54,20.55,43705.0,14.2861,14.2861,14.2653,14.2723,43705.0
2019-06-13 14:30:00,20.54,20.55,20.53,20.55,47756.0,14.2653,14.2723,14.2584,14.2723,47756.0
2019-06-13 14:35:00,20.55,20.55,20.53,20.54,48173.0,14.2723,14.2723,14.2584,14.2653,48173.0
2019-06-13 14:40:00,20.53,20.57,20.53,20.57,59291.0,14.2584,14.2861,14.2584,14.2861,59291.0
2019-06-13 14:45:00,20.57,20.57,20.53,20.54,84410.0,14.2861,14.2861,14.2584,14.2653,84410.0
2019-06-13 14:50:00,20.54,20.56,20.53,20.53,167653.0,14.2653,14.2792,14.2584,14.2584,167653.0
2019-06-13 14:55:00,20.53,20.54,20.51,20.51,91733.0,14.2584,14.2653,14.2445,14.2445,91733.0
2019-06-13 15:00:00,20.51,20.51,20.48,20.49,181295.0,14.2445,14.2445,14.2236,14.2306,181295.0
2019-06-13 15:05:00,20.48,20.5,20.46,20.48,83250.0,14.2236,14.2375,14.2097,14.2236,83250.0
2019-06-13 15:10:00,20.48,20.49,20.46,20.46,71324.0,14.2236,14.2306,14.2097,14.2097,71324.0
2019-06-13 15:15:00,20.46,20.47,20.45,20.46,53406.0,14.2097,14.2167,14.2028,14.2097,53406.0
2019-06-13 15:20:00,20.46,20.49,20.46,20.48,74055.0,14.2097,14.2306,14.2097,14.2236,74055.0
2019-06-13 15:25:00,20.48,20.5,20.48,20.48,55106.0,14.2236,14.2375,14.2236,14.2236,55106.0
2019-06-13 15:30:00,20.48,20.51,20.47,20.48,183444.0,14.2236,14.2445,14.2167,14.2236,183444.0
2019-06-13 15:35:00,20.48,20.5,20.47,20.48,152745.0,14.2236,14.2375,14.2167,14.2236,152745.0
2019-06-13 15:40:00,20.48,20.48,20.45,20.46,176357.0,14.2236,14.2236,14.2028,14.2097,176357.0
2019-06-13 15:45:00,20.46,20.49,20.46,20.46,220475.0,14.2097,14.2306,14.2097,14.2097,220475.0
2019-06-13 15:50:00,20.46,20.49,20.45,20.48,307655.0,14.2097,14.2306,14.2028,14.2236,307655.0
2019-06-13 15:55:00,20.47,20.53,20.47,20.53,648622.0,14.2167,14.2584,14.2167,14.2584,648622.0
2019-06-14 09:30:00,20.61,20.66,20.57,20.6,231252.0,14.3139,14.3487,14.2861,14.307,231252.0
2019-06-14 09:35:00,20.59,20.62,20.57,20.62,87947.0,14.3,14.3209,14.2861,14.3209,87947.0
2019-06-14 09:40:00,20.62,20.63,20.59,20.61,39274.0,14.3209,14.3278,14.3,14.3139,39274.0
2019-06-14 09:45:00,20.61,20.62,20.58,20.6,73216.0,14.3139,14.3209,14.2931,14.307,73216.0
2019-06-14 09:50:00,20.59,20.62,20.56,20.56,117520.0,14.3,14.3209,14.2792,14.2792,117520.0
2019-06-14 09:55:00,20.56,20.62,20.56,20.62,118058.0,14.2792,14.3209,14.2792,14.3209,118058.0
2019-06-14 10:00:00,20.61,20.62,20.58,20.6,116372.0,14.3139,14.3209,14.2931,14.307,116372.0
2019-06-14 10:05:00,20.6,20.63,20.57,20.63,117488.0,14.307,14.3278,14.2861,14.3278,117488.0
2019-06-14 10:10:00,20.63,20.64,20.61,20.62,55286.0,14.3278,14.3348,14.3139,14.3209,55286.0
2019-06-14 10:15:00,20.63,20.69,20.62,20.66,263696.0,14.3278,14.3695,14.3209,14.3487,263696.0
2019-06-14 10:20:00,20.66,20.67,20.65,20.66,107115.0,14.3487,14.3556,14.3417,14.3487,107115.0
2019-06-14 10:25:00,20.66,20.66,20.64,20.66,87463.0,14.3487,14.3487,14.3348,14.3487,87463.0
2019-06-14 10:30:00,20.66,20.68,20.64,20.68,91255.0,14.3487,14.3625,14.3348,14.3625,91255.0
2019-06-14 10:35:00,20.68,20.7,20.66,20.68,211214.0,14.3625,14.3764,14.3487,14.3625,211214.0
2019-06-14 10:40:00,20.68,20.69,20.64,20.66,83854.0,14.3625,14.3695,14.3348,14.3487,83854.0
2019-06-14 10:45:00,20.66,20.67,20.64,20.67,53820.0,14.3487,14.3556,14.3348,14.3556,53820.0
2019-06-14 10:50:00,20.67,20.68,20.65,20.67,185848.0,14.3556,14.3625,14.3417,14.3556,185848.0
2019-06-14 10:55:00,20.67,20.67,20.66,20.67,43066.0,14.3556,14.3556,14.3487,14.3556,43066.0
2019-06-14 11:00:00,20.67,20.67,20.64,20.64,72431.0,14.3556,14.3556,14.3348,14.3348,72431.0
2019-06-14 11:05:00,20.65,20.65,20.6,20.61,67975.0,14.3417,14.3417,14.307,14.3139,67975.0
2019-06-14 11:10:00,20.6,20.61,20.57,20.59,91780.0,14.307,14.3139,14.2861,14.3,91780.0
2019-06-14 11:15:00,20.59,20.6,20.58,20.6,64200.0,14.3,14.307,14.2931,14.307,64200.0
2019-06-14 11:20:00,20.59,20.61,20.58,20.6,95787.0,14.3,14.3139,14.2931,14.307,95787.0
2019-06-14 11:25:00,20.6,20.6,20.56,20.59,116198.0,14.307,14.307,14.2792,14.3,116198.0
2019-06-14 11:30:00,20.58,20.59,20.57,20.57,56497.0,14.2931,14.3,14.2861,14.2861,56497.0
2019-06-14 11:35:00,20.57,20.58,20.56,20.57,34377.0,14.2861,14.2931,14.2792,14.2861,34377.0
2019-06-14 11:40:00,20.57,20.58,20.56,20.57,35821.0,14.2861,14.2931,14.2792,14.2861,35821.0
2019-06-14 11:45:00,20.57,20.59,20.57,20.59,85886.0,14.2861,14.3,14.2861,14.3,85886.0
2019-06-14 11:50:00,20.58,20.6,20.57,20.59,43072.0,14.2931,14.307,14.2861,14.3,43072.0
2019-06-14 11:55:00,20.58,20.59,20.57,20.57,31278.0,14.2931,14.3,14.2861,14.2861,31278.0
2019-06-14 12:00:00,20.57,20.58,20.56,20.56,39263.0,14.2861,14.2931,14.2792,14.2792,39263.0
2019-06-14 12:05:00,20.56,20.57,20.53,20.55,66906.0,14.2792,14.2861,14.2584,14.2723,66906.0
2019-06-14 12:10:00,20.55,20.55,20.52,20.52,69792.0,14.2723,14.2723,14.2514,14.2514,69792.0
2019-06-14 12:15:00,20.52,20.52,20.5,20.5,21253.0,14.2514,14.2514,14.2375,14.2375,21253.0
2019-06-14 12:20:00,20.5,20.52,20.49,20.51,73546.0,14.2375,14.2514,14.2306,14.2445,73546.0
2019-06-14 12:25:00,20.51,20.52,20.51,20.51,26580.0,14.2445,14.2514,14.2445,14.2445,26580.0
2019-06-14 12:30:00,20.51,20.54,20.51,20.54,41688.0,14.2445,14.2653,14.2445,14.2653,41688.0
2019-06-14 12:35:00,20.54,20.54,20.52,20.53,45105.0,14.2653,14.2653,14.2514,14.2584,45105.0
2019-06-14 12:40:00,20.53,20.54,20.52,20.52,33375.0,14.2584,14.2653,14.2514,14.2514,33375.0
2019-06-14 12:45:00,20.52,20.53,20.5,20.51,65850.0,14.2514,14.2584,14.2375,14.2445,65850.0
2019-06-14 12:50:00,20.51,20.53,20.51,20.53,37512.0,14.2445,14.2584,14.2445,14.2584,37512.0
2019-06-14 12:55:00,20.52,20.53,20.52,20.52,18377.0,14.2514,14.2584,14.2514,14.2514,18377.0
2019-06-14 13:00:00,20.53,20.53,20.52,20.53,34614.0,14.2584,14.2584,14.2514,14.2584,34614.0
2019-06-14 13:05:00,20.52,20.53,20.51,20.52,35775.0,14.2514,14.2584,14.2445,14.2514,35775.0
2019-06-14 13:10:00,20.52,20.52,20.5,20.5,26234.0,14.2514,14.2514,14.2375,14.2375,26234.0
2019-06-14 13:15:00,20.5,20.5,20.49,20.5,10506.0,14.2375,14.2375,14.2306,14.2375,10506.0
2019-06-14 13:20:00,20.5,20.53,20.49,20.52,93294.0,14.2375,14.2584,14.2306,14.2514,93294.0
2019-06-14 13:25:00,20.52,20.53,20.5,20.51,53901.0,14.2514,14.2584,14.2375,14.2445,53901.0
2019-06-14 13:30:00,20.51,20.51,20.49,20.5,113765.0,14.2445,14.2445,14.2306,14.2375,113765.0
2019-06-14 13:35:00,20.5,20.51,20.49,20.5,45145.0,14.2375,14.2445,14.2306,14.2375,45145.0
2019-06-14 13:40:00,20.49,20.5,20.47,20.48,34936.0,14.2306,14.2375,14.2167,14.2236,34936.0
2019-06-14 13:45:00,20.48,20.48,20.46,20.47,34940.0,14.2236,14.2236,14.2097,14.2167,34940.0
2019-06-14 13:50:00,20.47,20.48,20.46,20.48,38196.0,14.2167,14.2236,14.2097,14.2236,38196.0
2019-06-14 13:55:00,20.48,20.49,20.46,20.46,101794.0,14.2236,14.2306,14.2097,14.2097,101794.0
2019-06-14 14:00:00,20.46,20.49,20.46,20.48,23030.0,14.2097,14.2306,14.2097,14.2236,23030.0
2019-06-14 14:05:00,20.48,20.5,20.48,20.5,34718.0,14.2236,14.2375,14.2236,14.2375,34718.0
2019-06-14 14:10:00,20.5,20.51,20.49,20.5,42909.0,14.2375,14.2445,14.2306,14.2375,42909.0
2019-06-14 14:15:00,20.5,20.53,20.49,20.52,72103.0,14.2375,14.2584,14.2306,14.2514,72103.0
2019-06-14 14:20:00,20.52,20.53,20.51,20.52,26653.0,14.2514,14.2584,14.2445,14.2514,26653.0
2019-06-14 14:25:00,20.52,20.52,20.49,20.5,46063.0,14.2514,14.2514,14.2306,14.2375,46063.0
2019-06-14 14:30:00,20.51,20.53,20.5,20.53,36076.0,14.2445,14.2584,14.2375,14.2584,36076.0
2019-06-14 14:35:00,20.53,20.54,20.52,20.53,45027.0,14.2584,14.2653,14.2514,14.2584,45027.0
2019-06-14 14:40:00,20.53,20.53,20.49,20.5,48759.0,14.2584,14.2584,14.2306,14.2375,48759.0
2019-06-14 14:45:00,20.5,20.51,20.49,20.5,49724.0,14.2375,14.2445,14.2306,14.2375,49724.0
2019-06-14 14:50:00,20.49,20.5,20.49,20.5,18903.0,14.2306,14.2375,14.2306,14.2375,18903.0
2019-06-14 14:55:00,20.49,20.5,20.48,20.49,37824.0,14.2306,14.2375,14.2236,14.2306,37824.0
2019-06-14 15:00:00,20.48,20.51,20.48,20.5,122139.0,14.2236,14.2445,14.2236,14.2375,122139.0
2019-06-14 15:05:00,20.5,20.5,20.48,20.5,46342.0,14.2375,14.2375,14.2236,14.2375,46342.0
2019-06-14 15:10:00,20.49,20.5,20.48,20.5,58342.0,14.2306,14.2375,14.2236,14.2375,58342.0
2019-06-14 15:15:00,20.5,20.51,20.49,20.5,60759.0,14.2375,14.2445,14.2306,14.2375,60759.0
2019-06-14 15:20:00,20.5,20.52,20.5,20.52,73121.0,14.2375,14.2514,14.2375,14.2514,73121.0
2019-06-14 15:25:00,20.52,20.52,20.49,20.5,57882.0,14.2514,14.2514,14.2306,14.2375,57882.0
2019-06-14 15:30:00,20.5,20.51,20.48,20.51,169816.0,14.2375,14.2445,14.2236,14.2445,169816.0
2019-06-14 15:35:00,20.51,20.53,20.5,20.53,47372.0,14.2445,14.2584,14.2375,14.2584,47372.0
2019-06-14 15:40:00,20.53,20.53,20.51,20.52,103463.0,14.2584,14.2584,14.2445,14.2514,103463.0
2019-06-14 15:45:00,20.52,20.52,20.49,20.5,137553.0,14.2514,14.2514,14.2306,14.2375,137553.0
2019-06-14 15:50:00,20.5,20.54,20.49,20.53,250948.0,14.2375,14.2653,14.2306,14.2584,250948.0
2019-06-14 15:55:00,20.54,20.54,20.52,20.53,446752.0,14.2653,14.2653,14.2514,14.2584,446752.0
2019-06-17 09:30:00,20.42,20.5,20.38,20.42,281471.0,14.182,14.2375,14.1542,14.182,281471.0
2019-06-17 09:35:00,20.42,20.44,20.37,20.38,144553.0,14.182,14.1959,14.1472,14.1542,144553.0
2019-06-17 09:40:00,20.37,20.39,20.28,20.29,181102.0,14.1472,14.1611,14.0847,14.0917,181102.0
2019-06-17 09:45:00,20.3,20.31,20.27,20.29,180894.0,14.0986,14.1056,14.0778,14.0917,180894.0
2019-06-17 09:50:00,20.29,20.37,20.29,20.37,306543.0,14.0917,14.1472,14.0917,14.1472,306543.0
2019-06-17 09:55:00,20.37,20.37,20.3,20.31,128949.0,14.1472,14.1472,14.0986,14.1056,128949.0
2019-06-17 10:00:00,20.3,20.32,20.29,20.3,78772.0,14.0986,14.1125,14.0917,14.0986,78772.0
2019-06-17 10:05:00,20.31,20.33,20.29,20.32,96140.0,14.1056,14.1195,14.0917,14.1125,96140.0
2019-06-17 10:10:00,20.31,20.34,20.29,20.32,104190.0,14.1056,14.1264,14.0917,14.1125,104190.0
2019-06-17 10:15:00,20.32,20.35,20.31,20.34,235976.0,14.1125,14.1334,14.1056,14.1264,235976.0
2019-06-17 10:20:00,20.33,20.37,20.33,20.36,180659.0,14.1195,14.1472,14.1195,14.1403,180659.0
2019-06-17 10:25:00,20.37,20.38,20.33,20.38,146894.0,14.1472,14.1542,14.1195,14.1542,146894.0
2019-06-17 10:30:00,20.38,20.4,20.36,20.4,135765.0,14.1542,14.1681,14.1403,14.1681,135765.0
2019-06-17 10:35:00,20.39,20.43,20.39,20.4,121740.0,14.1611,14.1889,14.1611,14.1681,121740.0
2019-06-17 10:40:00,20.39,20.42,20.39,20.41,127449.0,14.1611,14.182,14.1611,14.175,127449.0
2019-06-17 10:45:00,20.4,20.42,20.37,20.39,133360.0,14.1681,14.182,14.1472,14.1611,133360.0
2019-06-17 10:50:00,20.38,20.4,20.36,20.37,113884.0,14.1542,14.1681,14.1403,14.1472,113884.0
2019-06-17 10:55:00,20.38,20.41,20.37,20.39,127155.0,14.1542,14.175,14.1472,14.1611,127155.0
2019-06-17 11:00:00,20.39,20.42,20.38,20.41,102220.0,14.1611,14.182,14.1542,14.175,102220.0
2019-06-17 11:05:00,20.41,20.42,20.39,20.39,84929.0,14.175,14.182,14.1611,14.1611,84929.0
2019-06-17 11:10:00,20.39,20.41,20.37,20.39,173377.0,14.1611,14.175,14.1472,14.1611,173377.0
2019-06-17 11:15:00,20.39,20.42,20.38,20.42,109402.0,14.1611,14.182,14.1542,14.182,109402.0
2019-06-17 11:20:00,20.41,20.42,20.4,20.4,66403.0,14.175,14.182,14.1681,14.1681,66403.0
2019-06-17 11:25:00,20.41,20.43,20.39,20.41,136958.0,14.175,14.1889,14.1611,14.175,136958.0
2019-06-17 11:30:00,20.4,20.44,20.38,20.43,221531.0,14.1681,14.1959,14.1542,14.1889,221531.0
2019-06-17 11:35:00,20.43,20.44,20.41,20.44,467727.0,14.1889,14.1959,14.175,14.1959,467727.0
2019-06-17 11:40:00,20.44,20.49,20.43,20.48,115964.0,14.1959,14.2306,14.1889,14.2236,115964.0
2019-06-17 11:45:00,20.49,20.5,20.47,20.47,96086.0,14.2306,14.2375,14.2167,14.2167,96086.0
2019-06-17 11:50:00,20.48,20.48,20.44,20.44,89019.0,14.2236,14.2236,14.1959,14.1959,89019.0
2019-06-17 11:55:00,20.44,20.46,20.44,20.44,56525.0,14.1959,14.2097,14.1959,14.1959,56525.0
2019-06-17 12:00:00,20.44,20.45,20.43,20.45,76378.0,14.1959,14.2028,14.1889,14.2028,76378.0
2019-06-17 12:05:00,20.45,20.48,20.44,20.46,105406.0,14.2028,14.2236,14.1959,14.2097,105406.0
2019-06-17 12:10:00,20.46,20.47,20.46,20.47,19989.0,14.2097,14.2167,14.2097,14.2167,19989.0
2019-06-17 12:15:00,20.46,20.49,20.46,20.46,143980.0,14.2097,14.2306,14.2097,14.2097,143980.0
2019-06-17 12:20:00,20.46,20.47,20.45,20.46,44004.0,14.2097,14.2167,14.2028,14.2097,44004.0
2019-06-17 12:25:00,20.46,20.46,20.44,20.44,41185.0,14.2097,14.2097,14.1959,14.1959,41185.0
2019-06-17 12:30:00,20.45,20.47,20.44,20.46,72971.0,14.2028,14.2167,14.1959,14.2097,72971.0
2019-06-17 12:35:00,20.46,20.46,20.45,20.46,25976.0,14.2097,14.2097,14.2028,14.2097,25976.0
2019-06-17 12:40:00,20.46,20.46,20.44,20.45,41977.0,14.2097,14.2097,14.1959,14.2028,41977.0
2019-06-17 12:45:00,20.45,20.47,20.44,20.46,70934.0,14.2028,14.2167,14.1959,14.2097,70934.0
2019-06-17 12:50:00,20.46,20.47,20.43,20.45,55872.0,14.2097,14.2167,14.1889,14.2028,55872.0
2019-06-17 12:55:00,20.45,20.45,20.42,20.43,77201.0,14.2028,14.2028,14.182,14.1889,77201.0
2019-06-17 13:00:00,20.44,20.44,20.43,20.44,26196.0,14.1959,14.1959,14.1889,14.1959,26196.0
2019-06-17 13:05:00,20.43,20.44,20.42,20.44,105634.0,14.1889,14.1959,14.182,14.1959,105634.0
2019-06-17 13:10:00,20.44,20.45,20.43,20.45,40163.0,14.1959,14.2028,14.1889,14.2028,40163.0
2019-06-17 13:15:00,20.45,20.45,20.43,20.44,50312.0,14.2028,14.2028,14.1889,14.1959,50312.0
2019-06-17 13:20:00,20.43,20.44,20.42,20.44,71891.0,14.1889,14.1959,14.182,14.1959,71891.0
2019-06-17 13:25:00,20.44,20.45,20.43,20.45,90740.0,14.1959,14.2028,14.1889,14.2028,90740.0
2019-06-17 13:30:00,20.45,20.46,20.43,20.46,104334.0,14.2028,14.2097,14.1889,14.2097,104334.0
2019-06-17 13:35:00,20.46,20.47,20.45,20.46,52867.0,14.2097,14.2167,14.2028,14.2097,52867.0
2019-06-17 13:40:00,20.47,20.5,20.46,20.48,95739.0,14.2167,14.2375,14.2097,14.2236,95739.0
2019-06-17 13:45:00,20.48,20.5,20.48,20.5,43516.0,14.2236,14.2375,14.2236,14.2375,43516.0
2019-06-17 13:50:00,20.5,20.5,20.48,20.49,99136.0,14.2375,14.2375,14.2236,14.2306,99136.0
2019-06-17 13:55:00,20.5,20.52,20.49,20.51,99958.0,14.2375,14.2514,14.2306,14.2445,99958.0
2019-06-17 14:00:00,20.51,20.54,20.5,20.54,128756.0,14.2445,14.2653,14.2375,14.2653,128756.0
2019-06-17 14:05:00,20.54,20.56,20.54,20.55,84773.0,14.2653,14.2792,14.2653,14.2723,84773.0
2019-06-17 14:10:00,20.55,20.57,20.54,20.57,46983.0,14.2723,14.2861,14.2653,14.2861,46983.0
2019-06-17 14:15:00,20.57,20.57,20.55,20.56,124362.0,14.2861,14.2861,14.2723,14.2792,124362.0
2019-06-17 14:20:00,20.56,20.57,20.54,20.55,96080.0,14.2792,14.2861,14.2653,14.2723,96080.0
2019-06-17 14:25:00,20.54,20.55,20.52,20.54,77702.0,14.2653,14.2723,14.2514,14.2653,77702.0
2019-06-17 14:30:00,20.53,20.54,20.5,20.51,107187.0,14.2584,14.2653,14.2375,14.2445,107187.0
2019-06-17 14:35:00,20.51,20.52,20.5,20.51,64459.0,14.2445,14.2514,14.2375,14.2445,64459.0
2019-06-17 14:40:00,20.51,20.51,20.49,20.5,46910.0,14.2445,14.2445,14.2306,14.2375,46910.0
2019-06-17 14:45:00,20.49,20.5,20.49,20.49,21718.0,14.2306,14.2375,14.2306,14.2306,21718.0
2019-06-17 14:50:00,20.5,20.51,20.49,20.5,50836.0,14.2375,14.2445,14.2306,14.2375,50836.0
2019-06-17 14:55:00,20.51,20.54,20.5,20.54,53175.0,14.2445,14.2653,14.2375,14.2653,53175.0
2019-06-17 15:00:00,20.54,20.55,20.53,20.55,44033.0,14.2653,14.2723,14.2584,14.2723,44033.0
2019-06-17 15:05:00,20.55,20.57,20.54,20.55,80727.0,14.2723,14.2861,14.2653,14.2723,80727.0
2019-06-17 15:10:00,20.55,20.57,20.55,20.56,46043.0,14.2723,14.2861,14.2723,14.2792,46043.0
2019-06-17 15:15:00,20.55,20.57,20.55,20.55,51519.0,14.2723,14.2861,14.2723,14.2723,51519.0
2019-06-17 15:20:00,20.56,20.57,20.55,20.55,75596.0,14.2792,14.2861,14.2723,14.2723,75596.0
2019-06-17 15:25:00,20.56,20.57,20.55,20.57,95862.0,14.2792,14.2861,14.2723,14.2861,95862.0
2019-06-17 15:30:00,20.57,20.57,20.52,20.53,142534.0,14.2861,14.2861,14.2514,14.2584,142534.0
2019-06-17 15:35:00,20.54,20.58,20.53,20.57,110450.0,14.2653,14.2931,14.2584,14.2861,110450.0
2019-06-17 15:40:00,20.57,20.58,20.55,20.56,123480.0,14.2861,14.2931,14.2723,14.2792,123480.0
2019-06-17 15:45:00,20.56,20.56,20.52,20.54,143723.0,14.2792,14.2792,14.2514,14.2653,143723.0
2019-06-17 15:50:00,20.53,20.54,20.51,20.52,224923.0,14.2584,14.2653,14.2445,14.2514,224923.0
2019-06-17 15:55:00,20.52,20.53,20.49,20.52,569977.0,14.2514,14.2584,14.2306,14.2514,569977.0
2019-06-18 09:30:00,20.65,20.74,20.63,20.64,234707.0,14.3417,14.4042,14.3278,14.3348,234707.0
2019-06-18 09:35:00,20.64,20.73,20.64,20.7,149459.0,14.3348,14.3973,14.3348,14.3764,149459.0
2019-06-18 09:40:00,20.7,20.74,20.68,20.7,125614.0,14.3764,14.4042,14.3625,14.3764,125614.0
2019-06-18 09:45:00,20.69,20.72,20.66,20.69,412433.0,14.3695,14.3903,14.3487,14.3695,412433.0
2019-06-18 09:50:00,20.69,20.7,20.66,20.69,77254.0,14.3695,14.3764,14.3487,14.3695,77254.0
2019-06-18 09:55:00,20.69,20.69,20.66,20.67,65922.0,14.3695,14.3695,14.3487,14.3556,65922.0
2019-06-18 10:00:00,20.67,20.69,20.66,20.67,61765.0,14.3556,14.3695,14.3487,14.3556,61765.0
2019-06-18 10:05:00,20.67,20.68,20.64,20.64,61886.0,14.3556,14.3625,14.3348,14.3348,61886.0
2019-06-18 10:10:00,20.64,20.67,20.63,20.66,64060.0,14.3348,14.3556,14.3278,14.3487,64060.0
2019-06-18 10:15:00,20.65,20.72,20.64,20.72,121350.0,14.3417,14.3903,14.3348,14.3903,121350.0
2019-06-18 10:20:00,20.71,20.72,20.66,20.68,152017.0,14.3834,14.3903,14.3487,14.3625,152017.0
2019-06-18 10:25:00,20.68,20.7,20.65,20.69,144641.0,14.3625,14.3764,14.3417,14.3695,144641.0
2019-06-18 10:30:00,20.69,20.75,20.68,20.74,164500.0,14.3695,14.4112,14.3625,14.4042,164500.0
2019-06-18 10:35:00,20.74,20.75,20.72,20.74,90657.0,14.4042,14.4112,14.3903,14.4042,90657.0
2019-06-18 10:40:00,20.75,20.76,20.73,20.75,155367.0,14.4112,14.4181,14.3973,14.4112,155367.0
2019-06-18 10:45:00,20.75,20.78,20.74,20.78,115441.0,14.4112,14.432,14.4042,14.432,115441.0
2019-06-18 10:50:00,20.78,20.78,20.74,20.78,59579.0,14.432,14.432,14.4042,14.432,59579.0
2019-06-18 10:55:00,20.78,20.79,20.77,20.79,36697.0,14.432,14.4389,14.425,14.4389,36697.0
2019-06-18 11:00:00,20.79,20.8,20.77,20.78,63180.0,14.4389,14.4459,14.425,14.432,63180.0
2019-06-18 11:05:00,20.78,20.79,20.77,20.78,58294.0,14.432,14.4389,14.425,14.432,58294.0
2019-06-18 11:10:00,20.78,20.78,20.73,20.73,107002.0,14.432,14.432,14.3973,14.3973,107002.0
2019-06-18 11:15:00,20.73,20.76,20.72,20.75,90159.0,14.3973,14.4181,14.3903,14.4112,90159.0
2019-06-18 11:20:00,20.75,20.75,20.7,20.71,116927.0,14.4112,14.4112,14.3764,14.3834,116927.0
2019-06-18 11:25:00,20.7,20.72,20.68,20.71,82727.0,14.3764,14.3903,14.3625,14.3834,82727.0
2019-06-18 11:30:00,20.71,20.72,20.69,20.71,86024.0,14.3834,14.3903,14.3695,14.3834,86024.0
2019-06-18 11:35:00,20.71,20.73,20.7,20.72,141480.0,14.3834,14.3973,14.3764,14.3903,141480.0
2019-06-18 11:40:00,20.72,20.76,20.72,20.76,204708.0,14.3903,14.4181,14.3903,14.4181,204708.0
2019-06-18 11:45:00,20.76,20.76,20.73,20.75,91745.0,14.4181,14.4181,14.3973,14.4112,91745.0
2019-06-18 11:50:00,20.74,20.76,20.72,20.73,98404.0,14.4042,14.4181,14.3903,14.3973,98404.0
2019-06-18 11:55:00,20.73,20.74,20.7,20.71,85568.0,14.3973,14.4042,14.3764,14.3834,85568.0
2019-06-18 12:00:00,20.71,20.72,20.69,20.72,59581.0,14.3834,14.3903,14.3695,14.3903,59581.0
2019-06-18 12:05:00,20.72,20.72,20.7,20.71,64191.0,14.3903,14.3903,14.3764,14.3834,64191.0
2019-06-18 12:10:00,20.7,20.72,20.68,20.7,56110.0,14.3764,14.3903,14.3625,14.3764,56110.0
2019-06-18 12:15:00,20.69,20.72,20.69,20.71,43298.0,14.3695,14.3903,14.3695,14.3834,43298.0
2019-06-18 12:20:00,20.71,20.73,20.71,20.73,56528.0,14.3834,14.3973,14.3834,14.3973,56528.0
2019-06-18 12:25:00,20.73,20.75,20.72,20.75,61767.0,14.3973,14.4112,14.3903,14.4112,61767.0
2019-06-18 12:30:00,20.75,20.76,20.74,20.76,62598.0,14.4112,14.4181,14.4042,14.4181,62598.0
2019-06-18 12:35:00,20.76,20.76,20.75,20.76,31716.0,14.4181,14.4181,14.4112,14.4181,31716.0
2019-06-18 12:40:00,20.75,20.77,20.75,20.77,46166.0,14.4112,14.425,14.4112,14.425,46166.0
2019-06-18 12:45:00,20.76,20.78,20.76,20.77,57765.0,14.4181,14.432,14.4181,14.425,57765.0
2019-06-18 12:50:00,20.77,20.78,20.75,20.77,58242.0,14.425,14.432,14.4112,14.425,58242.0
2019-06-18 12:55:00,20.77,20.77,20.76,20.77,16835.0,14.425,14.425,14.4181,14.425,16835.0
2019-06-18 13:00:00,20.77,20.77,20.74,20.75,286413.0,14.425,14.425,14.4042,14.4112,286413.0
2019-06-18 13:05:00,20.74,20.76,20.72,20.76,106446.0,14.4042,14.4181,14.3903,14.4181,106446.0
2019-06-18 13:10:00,20.76,20.76,20.75,20.75,28316.0,14.4181,14.4181,14.4112,14.4112,28316.0
2019-06-18 13:15:00,20.76,20.76,20.74,20.75,432939.0,14.4181,14.4181,14.4042,14.4112,432939.0
2019-06-18 13:20:00,20.75,20.76,20.74,20.76,34136.0,14.4112,14.4181,14.4042,14.4181,34136.0
2019-06-18 13:25:00,20.76,20.76,20.74,20.75,91796.0,14.4181,14.4181,14.4042,14.4112,91796.0
2019-06-18 13:30:00,20.75,20.76,20.74,20.75,25142.0,14.4112,14.4181,14.4042,14.4112,25142.0
2019-06-18 13:35:00,20.75,20.76,20.74,20.75,53346.0,14.4112,14.4181,14.4042,14.4112,53346.0
2019-06-18 13:40:00,20.76,20.76,20.75,20.75,31224.0,14.4181,14.4181,14.4112,14.4112,31224.0
2019-06-18 13:45:00,20.76,20.76,20.75,20.76,22627.0,14.4181,14.4181,14.4112,14.4181,22627.0
2019-06-18 13:50:00,20.76,20.77,20.75,20.77,44335.0,14.4181,14.425,14.4112,14.425,44335.0
2019-06-18 13:55:00,20.77,20.79,20.76,20.79,51473.0,14.425,14.4389,14.4181,14.4389,51473.0
2019-06-18 14:00:00,20.79,20.82,20.78,20.8,267630.0,14.4389,14.4598,14.432,14.4459,267630.0
2019-06-18 14:05:00,20.8,20.81,20.78,20.79,94403.0,14.4459,14.4528,14.432,14.4389,94403.0
2019-06-18 14:10:00,20.79,20.8,20.77,20.8,100462.0,14.4389,14.4459,14.425,14.4459,100462.0
2019-06-18 14:15:00,20.8,20.81,20.79,20.8,45000.0,14.4459,14.4528,14.4389,14.4459,45000.0
2019-06-18 14:20:00,20.8,20.82,20.8,20.81,32771.0,14.4459,14.4598,14.4459,14.4528,32771.0
2019-06-18 14:25:00,20.82,20.85,20.81,20.82,159203.0,14.4598,14.4806,14.4528,14.4598,159203.0
2019-06-18 14:30:00,20.82,20.84,20.82,20.83,65532.0,14.4598,14.4737,14.4598,14.4667,65532.0
2019-06-18 14:35:00,20.84,20.84,20.82,20.82,55115.0,14.4737,14.4737,14.4598,14.4598,55115.0
2019-06-18 14:40:00,20.82,20.84,20.82,20.82,49046.0,14.4598,14.4737,14.4598,14.4598,49046.0
2019-06-18 14:45:00,20.82,20.83,20.81,20.82,68432.0,14.4598,14.4667,14.4528,14.4598,68432.0
2019-06-18 14:50:00,20.82,20.83,20.8,20.8,51475.0,14.4598,14.4667,14.4459,14.4459,51475.0
2019-06-18 14:55:00,20.8,20.83,20.8,20.81,58128.0,14.4459,14.4667,14.4459,14.4528,58128.0
2019-06-18 15:00:00,20.82,20.83,20.8,20.82,135442.0,14.4598,14.4667,14.4459,14.4598,135442.0
2019-06-18 15:05:00,20.83,20.84,20.81,20.82,116550.0,14.4667,14.4737,14.4528,14.4598,116550.0
2019-06-18 15:10:00,20.82,20.82,20.81,20.82,58409.0,14.4598,14.4598,14.4528,14.4598,58409.0
2019-06-18 15:15:00,20.82,20.83,20.8,20.82,160972.0,14.4598,14.4667,14.4459,14.4598,160972.0
2019-06-18 15:20:00,20.82,20.83,20.81,20.82,119063.0,14.4598,14.4667,14.4528,14.4598,119063.0
2019-06-18 15:25:00,20.82,20.82,20.79,20.8,115835.0,14.4598,14.4598,14.4389,14.4459,115835.0
2019-06-18 15:30:00,20.8,20.81,20.77,20.78,117411.0,14.4459,14.4528,14.425,14.432,117411.0
2019-06-18 15:35:00,20.78,20.8,20.77,20.78,245663.0,14.432,14.4459,14.425,14.432,245663.0
2019-06-18 15:40:00,20.77,20.81,20.77,20.8,241173.0,14.425,14.4528,14.425,14.4459,241173.0
2019-06-18 15:45:00,20.8,20.8,20.78,20.8,191762.0,14.4459,14.4459,14.432,14.4459,191762.0
2019-06-18 15:50:00,20.8,20.82,20.79,20.8,430902.0,14.4459,14.4598,14.4389,14.4459,430902.0
2019-06-18 15:55:00,20.79,20.81,20.78,20.8,672928.0,14.4389,14.4528,14.432,14.4459,672928.0
2019-06-19 09:30:00,20.8,20.84,20.76,20.8,136825.0,14.4459,14.4737,14.4181,14.4459,136825.0
2019-06-19 09:35:00,20.8,20.8,20.76,20.77,62258.0,14.4459,14.4459,14.4181,14.425,62258.0
2019-06-19 09:40:00,20.77,20.78,20.75,20.76,148833.0,14.425,14.432,14.4112,14.4181,148833.0
2019-06-19 09:45:00,20.76,20.78,20.68,20.68,206145.0,14.4181,14.432,14.3625,14.3625,206145.0
2019-06-19 09:50:00,20.68,20.82,20.68,20.82,209351.0,14.3625,14.4598,14.3625,14.4598,209351.0
2019-06-19 09:55:00,20.82,20.86,20.81,20.85,135230.0,14.4598,14.4876,14.4528,14.4806,135230.0
2019-06-19 10:00:00,20.86,20.86,20.8,20.81,303958.0,14.4876,14.4876,14.4459,14.4528,303958.0
2019-06-19 10:05:00,20.8,20.85,20.8,20.83,105500.0,14.4459,14.4806,14.4459,14.4667,105500.0
2019-06-19 10:10:00,20.84,20.84,20.79,20.82,83817.0,14.4737,14.4737,14.4389,14.4598,83817.0
2019-06-19 10:15:00,20.82,20.83,20.78,20.78,71388.0,14.4598,14.4667,14.432,14.432,71388.0
2019-06-19 10:20:00,20.77,20.78,20.74,20.76,53868.0,14.425,14.432,14.4042,14.4181,53868.0
2019-06-19 10:25:00,20.76,20.77,20.75,20.77,58911.0,14.4181,14.425,14.4112,14.425,58911.0
2019-06-19 10:30:00,20.77,20.87,20.76,20.84,216383.0,14.425,14.4945,14.4181,14.4737,216383.0
2019-06-19 10:35:00,20.84,20.85,20.81,20.82,98111.0,14.4737,14.4806,14.4528,14.4598,98111.0
2019-06-19 10:40:00,20.82,20.85,20.81,20.85,128047.0,14.4598,14.4806,14.4528,14.4806,128047.0
2019-06-19 10:45:00,20.84,20.85,20.8,20.81,82877.0,14.4737,14.4806,14.4459,14.4528,82877.0
2019-06-19 10:50:00,20.81,20.82,20.78,20.78,52038.0,14.4528,14.4598,14.432,14.432,52038.0
2019-06-19 10:55:00,20.78,20.82,20.78,20.81,96402.0,14.432,14.4598,14.432,14.4528,96402.0
2019-06-19 11:00:00,20.81,20.82,20.8,20.82,52924.0,14.4528,14.4598,14.4459,14.4598,52924.0
2019-06-19 11:05:00,20.82,20.82,20.78,20.8,96582.0,14.4598,14.4598,14.432,14.4459,96582.0
2019-06-19 11:10:00,20.79,20.83,20.78,20.82,115606.0,14.4389,14.4667,14.432,14.4598,115606.0
2019-06-19 11:15:00,20.82,20.83,20.78,20.8,80699.0,14.4598,14.4667,14.432,14.4459,80699.0
2019-06-19 11:20:00,20.8,20.82,20.79,20.81,130839.0,14.4459,14.4598,14.4389,14.4528,130839.0
2019-06-19 11:25:00,20.8,20.83,20.8,20.82,134702.0,14.4459,14.4667,14.4459,14.4598,134702.0
2019-06-19 11:30:00,20.82,20.84,20.79,20.8,71692.0,14.4598,14.4737,14.4389,14.4459,71692.0
2019-06-19 11:35:00,20.8,20.8,20.76,20.77,32869.0,14.4459,14.4459,14.4181,14.425,32869.0
2019-06-19 11:40:00,20.77,20.79,20.76,20.78,81657.0,14.425,14.4389,14.4181,14.432,81657.0
2019-06-19 11:45:00,20.79,20.8,20.77,20.8,36513.0,14.4389,14.4459,14.425,14.4459,36513.0
2019-06-19 11:50:00,20.8,20.8,20.76,20.76,85588.0,14.4459,14.4459,14.4181,14.4181,85588.0
2019-06-19 11:55:00,20.77,20.77,20.75,20.76,48667.0,14.425,14.425,14.4112,14.4181,48667.0
2019-06-19 12:00:00,20.76,20.77,20.75,20.76,26524.0,14.4181,14.425,14.4112,14.4181,26524.0
2019-06-19 12:05:00,20.77,20.77,20.75,20.77,48515.0,14.425,14.425,14.4112,14.425,48515.0
2019-06-19 12:10:00,20.77,20.77,20.74,20.76,58225.0,14.425,14.425,14.4042,14.4181,58225.0
2019-06-19 12:15:00,20.76,20.77,20.74,20.76,70554.0,14.4181,14.425,14.4042,14.4181,70554.0
2019-06-19 12:20:00,20.76,20.76,20.73,20.74,62073.0,14.4181,14.4181,14.3973,14.4042,62073.0
2019-06-19 12:25:00,20.74,20.74,20.72,20.74,55742.0,14.4042,14.4042,14.3903,14.4042,55742.0
2019-06-19 12:30:00,20.74,20.76,20.73,20.76,101740.0,14.4042,14.4181,14.3973,14.4181,101740.0
2019-06-19 12:35:00,20.76,20.77,20.74,20.77,85858.0,14.4181,14.425,14.4042,14.425,85858.0
2019-06-19 12:40:00,20.77,20.77,20.76,20.76,25360.0,14.425,14.425,14.4181,14.4181,25360.0
2019-06-19 12:45:00,20.77,20.77,20.76,20.77,32566.0,14.425,14.425,14.4181,14.425,32566.0
2019-06-19 12:50:00,20.77,20.8,20.76,20.8,161492.0,14.425,14.4459,14.4181,14.4459,161492.0
2019-06-19 12:55:00,20.8,20.81,20.79,20.8,107613.0,14.4459,14.4528,14.4389,14.4459,107613.0
2019-06-19 13:00:00,20.8,20.81,20.79,20.8,130739.0,14.4459,14.4528,14.4389,14.4459,130739.0
2019-06-19 13:05:00,20.8,20.81,20.79,20.79,70270.0,14.4459,14.4528,14.4389,14.4389,70270.0
2019-06-19 13:10:00,20.8,20.8,20.75,20.76,48910.0,14.4459,14.4459,14.4112,14.4181,48910.0
2019-06-19 13:15:00,20.75,20.77,20.75,20.75,59993.0,14.4112,14.425,14.4112,14.4112,59993.0
2019-06-19 13:20:00,20.76,20.76,20.73,20.76,99394.0,14.4181,14.4181,14.3973,14.4181,99394.0
2019-06-19 13:25:00,20.77,20.77,20.74,20.75,53338.0,14.425,14.425,14.4042,14.4112,53338.0
2019-06-19 13:30:00,20.75,20.77,20.74,20.76,73482.0,14.4112,14.425,14.4042,14.4181,73482.0
2019-06-19 13:35:00,20.76,20.78,20.75,20.77,56212.0,14.4181,14.432,14.4112,14.425,56212.0
2019-06-19 13:40:00,20.76,20.77,20.74,20.76,49836.0,14.4181,14.425,14.4042,14.4181,49836.0
2019-06-19 13:45:00,20.76,20.76,20.74,20.76,85223.0,14.4181,14.4181,14.4042,14.4181,85223.0
2019-06-19 13:50:00,20.76,20.78,20.75,20.77,36030.0,14.4181,14.432,14.4112,14.425,36030.0
2019-06-19 13:55:00,20.77,20.78,20.76,20.77,48371.0,14.425,14.432,14.4181,14.425,48371.0
2019-06-19 14:00:00,20.78,20.85,20.74,20.84,195769.0,14.432,14.4806,14.4042,14.4737,195769.0
2019-06-19 14:05:00,20.85,20.86,20.79,20.79,36475.0,14.4806,14.4876,14.4389,14.4389,36475.0
2019-06-19 14:10:00,20.79,20.83,20.78,20.82,69916.0,14.4389,14.4667,14.432,14.4598,69916.0
2019-06-19 14:15:00,20.82,20.84,20.8,20.81,55029.0,14.4598,14.4737,14.4459,14.4528,55029.0
2019-06-19 14:20:00,20.81,20.82,20.79,20.8,50991.0,14.4528,14.4598,14.4389,14.4459,50991.0
2019-06-19 14:25:00,20.8,20.84,20.79,20.83,62876.0,14.4459,14.4737,14.4389,14.4667,62876.0
2019-06-19 14:30:00,20.84,20.88,20.84,20.87,143530.0,14.4737,14.5014,14.4737,14.4945,143530.0
2019-06-19 14:35:00,20.87,20.88,20.84,20.85,131683.0,14.4945,14.5014,14.4737,14.4806,131683.0
2019-06-19 14:40:00,20.84,20.87,20.83,20.86,196396.0,14.4737,14.4945,14.4667,14.4876,196396.0
2019-06-19 14:45:00,20.86,20.88,20.83,20.84,119965.0,14.4876,14.5014,14.4667,14.4737,119965.0
2019-06-19 14:50:00,20.84,20.88,20.83,20.87,83894.0,14.4737,14.5014,14.4667,14.4945,83894.0
2019-06-19 14:55:00,20.87,20.91,20.87,20.9,132484.0,14.4945,14.5223,14.4945,14.5153,132484.0
2019-06-19 15:00:00,20.9,20.92,20.89,20.9,81475.0,14.5153,14.5292,14.5084,14.5153,81475.0
2019-06-19 15:05:00,20.9,20.93,20.89,20.93,139197.0,14.5153,14.5362,14.5084,14.5362,139197.0
2019-06-19 15:10:00,20.93,20.94,20.91,20.94,100087.0,14.5362,14.5431,14.5223,14.5431,100087.0
2019-06-19 15:15:00,20.94,20.96,20.94,20.95,184062.0,14.5431,14.557,14.5431,14.5501,184062.0
2019-06-19 15:20:00,20.95,20.96,20.94,20.96,172581.0,14.5501,14.557,14.5431,14.557,172581.0
2019-06-19 15:25:00,20.96,20.97,20.95,20.96,158048.0,14.557,14.5639,14.5501,14.557,158048.0
2019-06-19 15:30:00,20.96,20.96,20.94,20.95,167953.0,14.557,14.557,14.5431,14.5501,167953.0
2019-06-19 15:35:00,20.95,20.97,20.94,20.96,145031.0,14.5501,14.5639,14.5431,14.557,145031.0
2019-06-19 15:40:00,20.97,21.0,20.96,20.99,347231.0,14.5639,14.5848,14.557,14.5778,347231.0
2019-06-19 15:45:00,20.99,21.02,20.99,21.01,396125.0,14.5778,14.5987,14.5778,14.5917,396125.0
2019-06-19 15:50:00,21.01,21.02,20.96,20.97,308443.0,14.5917,14.5987,14.557,14.5639,308443.0
2019-06-19 15:55:00,20.97,20.98,20.94,20.94,673228.0,14.5639,14.5709,14.5431,14.5431,673228.0
2019-06-20 09:30:00,21.15,21.32,21.15,21.19,406284.0,14.689,14.807,14.689,14.7167,406284.0
2019-06-20 09:35:00,21.2,21.22,21.14,21.19,170759.0,14.7237,14.7376,14.682,14.7167,170759.0
2019-06-20 09:40:00,21.19,21.22,21.16,21.17,197075.0,14.7167,14.7376,14.6959,14.7029,197075.0
2019-06-20 09:45:00,21.16,21.21,21.14,21.2,339257.0,14.6959,14.7306,14.682,14.7237,339257.0
2019-06-20 09:50:00,21.19,21.2,21.09,21.1,197287.0,14.7167,14.7237,14.6473,14.6542,197287.0
2019-06-20 09:55:00,21.1,21.11,21.08,21.09,96728.0,14.6542,14.6612,14.6403,14.6473,96728.0
2019-06-20 10:00:00,21.09,21.14,21.07,21.12,127371.0,14.6473,14.682,14.6334,14.6681,127371.0
2019-06-20 10:05:00,21.12,21.14,21.1,21.1,88124.0,14.6681,14.682,14.6542,14.6542,88124.0
2019-06-20 10:10:00,21.11,21.14,21.09,21.09,118177.0,14.6612,14.682,14.6473,14.6473,118177.0
2019-06-20 10:15:00,21.09,21.11,21.08,21.09,94988.0,14.6473,14.6612,14.6403,14.6473,94988.0
2019-06-20 10:20:00,21.09,21.13,21.08,21.13,98739.0,14.6473,14.6751,14.6403,14.6751,98739.0
2019-06-20 10:25:00,21.13,21.16,21.11,21.11,121252.0,14.6751,14.6959,14.6612,14.6612,121252.0
2019-06-20 10:30:00,21.11,21.12,21.09,21.11,126686.0,14.6612,14.6681,14.6473,14.6612,126686.0
2019-06-20 10:35:00,21.11,21.13,21.08,21.09,93741.0,14.6612,14.6751,14.6403,14.6473,93741.0
2019-06-20 10:40:00,21.09,21.11,21.07,21.1,157941.0,14.6473,14.6612,14.6334,14.6542,157941.0
2019-06-20 10:45:00,21.1,21.11,21.09,21.11,106890.0,14.6542,14.6612,14.6473,14.6612,106890.0
2019-06-20 10:50:00,21.11,21.13,21.1,21.12,204707.0,14.6612,14.6751,14.6542,14.6681,204707.0
2019-06-20 10:55:00,21.12,21.12,21.1,21.12,95841.0,14.6681,14.6681,14.6542,14.6681,95841.0
2019-06-20 11:00:00,21.12,21.17,21.11,21.15,289406.0,14.6681,14.7029,14.6612,14.689,289406.0
2019-06-20 11:05:00,21.15,21.16,21.12,21.14,106697.0,14.689,14.6959,14.6681,14.682,106697.0
2019-06-20 11:10:00,21.14,21.15,21.11,21.13,94524.0,14.682,14.689,14.6612,14.6751,94524.0
2019-06-20 11:15:00,21.12,21.13,21.09,21.11,85987.0,14.6681,14.6751,14.6473,14.6612,85987.0
2019-06-20 11:20:00,21.11,21.14,21.1,21.13,147315.0,14.6612,14.682,14.6542,14.6751,147315.0
2019-06-20 11:25:00,21.13,21.15,21.12,21.14,147349.0,14.6751,14.689,14.6681,14.682,147349.0
2019-06-20 11:30:00,21.14,21.15,21.12,21.13,89471.0,14.682,14.689,14.6681,14.6751,89471.0
2019-06-20 11:35:00,21.14,21.16,21.13,21.14,113516.0,14.682,14.6959,14.6751,14.682,113516.0
2019-06-20 11:40:00,21.14,21.15,21.13,21.14,64531.0,14.682,14.689,14.6751,14.682,64531.0
2019-06-20 11:45:00,21.13,21.16,21.13,21.15,140114.0,14.6751,14.6959,14.6751,14.689,140114.0
2019-06-20 11:50:00,21.15,21.16,21.14,21.16,81460.0,14.689,14.6959,14.682,14.6959,81460.0
2019-06-20 11:55:00,21.15,21.16,21.12,21.13,72343.0,14.689,14.6959,14.6681,14.6751,72343.0
2019-06-20 12:00:00,21.13,21.14,21.11,21.12,81779.0,14.6751,14.682,14.6612,14.6681,81779.0
2019-06-20 12:05:00,21.12,21.12,21.09,21.09,82863.0,14.6681,14.6681,14.6473,14.6473,82863.0
2019-06-20 12:10:00,21.09,21.1,21.07,21.07,71795.0,14.6473,14.6542,14.6334,14.6334,71795.0
2019-06-20 12:15:00,21.07,21.09,21.06,21.08,111680.0,14.6334,14.6473,14.6265,14.6403,111680.0
2019-06-20 12:20:00,21.08,21.1,21.07,21.08,127504.0,14.6403,14.6542,14.6334,14.6403,127504.0
2019-06-20 12:25:00,21.07,21.1,21.07,21.08,78932.0,14.6334,14.6542,14.6334,14.6403,78932.0
2019-06-20 12:30:00,21.08,21.09,21.05,21.05,82516.0,14.6403,14.6473,14.6195,14.6195,82516.0
2019-06-20 12:35:00,21.05,21.07,21.03,21.04,73489.0,14.6195,14.6334,14.6056,14.6126,73489.0
2019-06-20 12:40:00,21.03,21.04,21.02,21.03,87963.0,14.6056,14.6126,14.5987,14.6056,87963.0
2019-06-20 12:45:00,21.03,21.05,21.02,21.05,67192.0,14.6056,14.6195,14.5987,14.6195,67192.0
2019-06-20 12:50:00,21.04,21.07,21.04,21.05,40322.0,14.6126,14.6334,14.6126,14.6195,40322.0
2019-06-20 12:55:00,21.06,21.09,21.05,21.08,75977.0,14.6265,14.6473,14.6195,14.6403,75977.0
2019-06-20 13:00:00,21.07,21.1,21.07,21.09,60555.0,14.6334,14.6542,14.6334,14.6473,60555.0
2019-06-20 13:05:00,21.09,21.1,21.08,21.1,47812.0,14.6473,14.6542,14.6403,14.6542,47812.0
2019-06-20 13:10:00,21.09,21.11,21.09,21.11,214513.0,14.6473,14.6612,14.6473,14.6612,214513.0
2019-06-20 13:15:00,21.11,21.11,21.09,21.11,132508.0,14.6612,14.6612,14.6473,14.6612,132508.0
2019-06-20 13:20:00,21.11,21.12,21.1,21.11,42837.0,14.6612,14.6681,14.6542,14.6612,42837.0
2019-06-20 13:25:00,21.12,21.13,21.11,21.12,62470.0,14.6681,14.6751,14.6612,14.6681,62470.0
2019-06-20 13:30:00,21.13,21.13,21.1,21.11,43263.0,14.6751,14.6751,14.6542,14.6612,43263.0
2019-06-20 13:35:00,21.11,21.12,21.09,21.11,174413.0,14.6612,14.6681,14.6473,14.6612,174413.0
2019-06-20 13:40:00,21.11,21.11,21.1,21.11,30234.0,14.6612,14.6612,14.6542,14.6612,30234.0
2019-06-20 13:45:00,21.11,21.11,21.07,21.07,74130.0,14.6612,14.6612,14.6334,14.6334,74130.0
2019-06-20 13:50:00,21.07,21.08,21.04,21.06,120154.0,14.6334,14.6403,14.6126,14.6265,120154.0
2019-06-20 13:55:00,21.06,21.08,21.05,21.07,56970.0,14.6265,14.6403,14.6195,14.6334,56970.0
2019-06-20 14:00:00,21.07,21.08,21.05,21.07,138236.0,14.6334,14.6403,14.6195,14.6334,138236.0
2019-06-20 14:05:00,21.07,21.08,21.06,21.07,59218.0,14.6334,14.6403,14.6265,14.6334,59218.0
2019-06-20 14:10:00,21.07,21.07,21.05,21.07,68575.0,14.6334,14.6334,14.6195,14.6334,68575.0
2019-06-20 14:15:00,21.06,21.08,21.05,21.08,61590.0,14.6265,14.6403,14.6195,14.6403,61590.0
2019-06-20 14:20:00,21.08,21.08,21.06,21.08,77483.0,14.6403,14.6403,14.6265,14.6403,77483.0
2019-06-20 14:25:00,21.07,21.11,21.07,21.1,135526.0,14.6334,14.6612,14.6334,14.6542,135526.0
2019-06-20 14:30:00,21.1,21.1,21.08,21.1,67504.0,14.6542,14.6542,14.6403,14.6542,67504.0
2019-06-20 14:35:00,21.1,21.1,21.08,21.1,31447.0,14.6542,14.6542,14.6403,14.6542,31447.0
2019-06-20 14:40:00,21.1,21.11,21.09,21.1,41731.0,14.6542,14.6612,14.6473,14.6542,41731.0
2019-06-20 14:45:00,21.1,21.12,21.09,21.12,59617.0,14.6542,14.6681,14.6473,14.6681,59617.0
2019-06-20 14:50:00,21.12,21.12,21.1,21.12,74887.0,14.6681,14.6681,14.6542,14.6681,74887.0
2019-06-20 14:55:00,21.12,21.12,21.1,21.11,74354.0,14.6681,14.6681,14.6542,14.6612,74354.0
2019-06-20 15:00:00,21.12,21.13,21.11,21.12,138231.0,14.6681,14.6751,14.6612,14.6681,138231.0
2019-06-20 15:05:00,21.11,21.12,21.08,21.09,131343.0,14.6612,14.6681,14.6403,14.6473,131343.0
2019-06-20 15:10:00,21.09,21.1,21.07,21.09,215548.0,14.6473,14.6542,14.6334,14.6473,215548.0
2019-06-20 15:15:00,21.1,21.1,21.08,21.09,89246.0,14.6542,14.6542,14.6403,14.6473,89246.0
2019-06-20 15:20:00,21.09,21.12,21.08,21.11,98487.0,14.6473,14.6681,14.6403,14.6612,98487.0
2019-06-20 15:25:00,21.11,21.11,21.07,21.09,205215.0,14.6612,14.6612,14.6334,14.6473,205215.0
2019-06-20 15:30:00,21.09,21.11,21.07,21.11,170419.0,14.6473,14.6612,14.6334,14.6612,170419.0
2019-06-20 15:35:00,21.1,21.11,21.09,21.1,85437.0,14.6542,14.6612,14.6473,14.6542,85437.0
2019-06-20 15:40:00,21.1,21.11,21.08,21.08,99227.0,14.6542,14.6612,14.6403,14.6403,99227.0
2019-06-20 15:45:00,21.08,21.09,21.06,21.07,346459.0,14.6403,14.6473,14.6265,14.6334,346459.0
2019-06-20 15:50:00,21.07,21.12,21.07,21.1,305183.0,14.6334,14.6681,14.6334,14.6542,305183.0
2019-06-20 15:55:00,21.11,21.11,21.09,21.1,559218.0,14.6612,14.6612,14.6473,14.6542,559218.0
2019-06-21 09:30:00,21.11,21.19,21.1,21.18,2228784.0,14.6612,14.7167,14.6542,14.7098,2228784.0
2019-06-21 09:35:00,21.17,21.18,21.13,21.16,185415.0,14.7029,14.7098,14.6751,14.6959,185415.0
2019-06-21 09:40:00,21.16,21.2,21.13,21.13,140602.0,14.6959,14.7237,14.6751,14.6751,140602.0
2019-06-21 09:45:00,21.14,21.15,21.11,21.15,121619.0,14.682,14.689,14.6612,14.689,121619.0
2019-06-21 09:50:00,21.14,21.16,21.12,21.13,59882.0,14.682,14.6959,14.6681,14.6751,59882.0
2019-06-21 09:55:00,21.13,21.14,21.11,21.13,46754.0,14.6751,14.682,14.6612,14.6751,46754.0
2019-06-21 10:00:00,21.13,21.16,21.13,21.14,138118.0,14.6751,14.6959,14.6751,14.682,138118.0
2019-06-21 10:05:00,21.14,21.18,21.13,21.18,82246.0,14.682,14.7098,14.6751,14.7098,82246.0
2019-06-21 10:10:00,21.18,21.2,21.16,21.19,86507.0,14.7098,14.7237,14.6959,14.7167,86507.0
2019-06-21 10:15:00,21.19,21.21,21.18,21.2,64105.0,14.7167,14.7306,14.7098,14.7237,64105.0
2019-06-21 10:20:00,21.2,21.22,21.19,21.22,87090.0,14.7237,14.7376,14.7167,14.7376,87090.0
2019-06-21 10:25:00,21.22,21.24,21.21,21.23,48214.0,14.7376,14.7515,14.7306,14.7445,48214.0
2019-06-21 10:30:00,21.23,21.25,21.23,21.24,64439.0,14.7445,14.7584,14.7445,14.7515,64439.0
2019-06-21 10:35:00,21.23,21.25,21.23,21.24,75549.0,14.7445,14.7584,14.7445,14.7515,75549.0
2019-06-21 10:40:00,21.25,21.25,21.21,21.22,120654.0,14.7584,14.7584,14.7306,14.7376,120654.0
2019-06-21 10:45:00,21.23,21.24,21.21,21.23,96364.0,14.7445,14.7515,14.7306,14.7445,96364.0
2019-06-21 10:50:00,21.23,21.24,21.22,21.23,60415.0,14.7445,14.7515,14.7376,14.7445,60415.0
2019-06-21 10:55:00,21.23,21.24,21.21,21.22,55907.0,14.7445,14.7515,14.7306,14.7376,55907.0
2019-06-21 11:00:00,21.22,21.25,21.21,21.23,115951.0,14.7376,14.7584,14.7306,14.7445,115951.0
2019-06-21 11:05:00,21.23,21.3,21.22,21.29,182271.0,14.7445,14.7931,14.7376,14.7862,182271.0
2019-06-21 11:10:00,21.29,21.29,21.26,21.29,139385.0,14.7862,14.7862,14.7654,14.7862,139385.0
2019-06-21 11:15:00,21.29,21.29,21.26,21.27,107313.0,14.7862,14.7862,14.7654,14.7723,107313.0
2019-06-21 11:20:00,21.26,21.27,21.24,21.25,137326.0,14.7654,14.7723,14.7515,14.7584,137326.0
2019-06-21 11:25:00,21.24,21.26,21.23,21.24,92235.0,14.7515,14.7654,14.7445,14.7515,92235.0
2019-06-21 11:30:00,21.24,21.25,21.22,21.24,117398.0,14.7515,14.7584,14.7376,14.7515,117398.0
2019-06-21 11:35:00,21.24,21.25,21.23,21.24,65833.0,14.7515,14.7584,14.7445,14.7515,65833.0
2019-06-21 11:40:00,21.24,21.26,21.23,21.23,168879.0,14.7515,14.7654,14.7445,14.7445,168879.0
2019-06-21 11:45:00,21.23,21.25,21.22,21.22,54473.0,14.7445,14.7584,14.7376,14.7376,54473.0
2019-06-21 11:50:00,21.23,21.25,21.21,21.23,68133.0,14.7445,14.7584,14.7306,14.7445,68133.0
2019-06-21 11:55:00,21.23,21.24,21.22,21.22,57351.0,14.7445,14.7515,14.7376,14.7376,57351.0
2019-06-21 12:00:00,21.22,21.25,21.22,21.23,55548.0,14.7376,14.7584,14.7376,14.7445,55548.0
2019-06-21 12:05:00,21.23,21.24,21.21,21.23,16956.0,14.7445,14.7515,14.7306,14.7445,16956.0
2019-06-21 12:10:00,21.22,21.23,21.21,21.23,67708.0,14.7376,14.7445,14.7306,14.7445,67708.0
2019-06-21 12:15:00,21.23,21.23,21.19,21.2,55567.0,14.7445,14.7445,14.7167,14.7237,55567.0
2019-06-21 12:20:00,21.2,21.21,21.19,21.21,21740.0,14.7237,14.7306,14.7167,14.7306,21740.0
2019-06-21 12:25:00,21.21,21.21,21.18,21.19,55782.0,14.7306,14.7306,14.7098,14.7167,55782.0
2019-06-21 12:30:00,21.19,21.19,21.17,21.18,76039.0,14.7167,14.7167,14.7029,14.7098,76039.0
2019-06-21 12:35:00,21.18,21.2,21.16,21.19,55669.0,14.7098,14.7237,14.6959,14.7167,55669.0
2019-06-21 12:40:00,21.18,21.19,21.17,21.18,12879.0,14.7098,14.7167,14.7029,14.7098,12879.0
2019-06-21 12:45:00,21.18,21.24,21.17,21.23,117727.0,14.7098,14.7515,14.7029,14.7445,117727.0
2019-06-21 12:50:00,21.23,21.24,21.21,21.21,143692.0,14.7445,14.7515,14.7306,14.7306,143692.0
2019-06-21 12:55:00,21.21,21.22,21.2,21.22,84152.0,14.7306,14.7376,14.7237,14.7376,84152.0
2019-06-21 13:00:00,21.21,21.24,21.2,21.21,62435.0,14.7306,14.7515,14.7237,14.7306,62435.0
2019-06-21 13:05:00,21.22,21.22,21.17,21.19,60100.0,14.7376,14.7376,14.7029,14.7167,60100.0
2019-06-21 13:10:00,21.19,21.22,21.18,21.21,42523.0,14.7167,14.7376,14.7098,14.7306,42523.0
2019-06-21 13:15:00,21.21,21.21,21.2,21.21,24774.0,14.7306,14.7306,14.7237,14.7306,24774.0
2019-06-21 13:20:00,21.21,21.21,21.17,21.2,44338.0,14.7306,14.7306,14.7029,14.7237,44338.0
2019-06-21 13:25:00,21.2,21.21,21.19,21.21,75621.0,14.7237,14.7306,14.7167,14.7306,75621.0
2019-06-21 13:30:00,21.21,21.25,21.2,21.24,211503.0,14.7306,14.7584,14.7237,14.7515,211503.0
2019-06-21 13:35:00,21.23,21.25,21.23,21.25,103771.0,14.7445,14.7584,14.7445,14.7584,103771.0
2019-06-21 13:40:00,21.25,21.25,21.24,21.25,29708.0,14.7584,14.7584,14.7515,14.7584,29708.0
2019-06-21 13:45:00,21.25,21.27,21.25,21.27,54525.0,14.7584,14.7723,14.7584,14.7723,54525.0
2019-06-21 13:50:00,21.27,21.29,21.26,21.28,135939.0,14.7723,14.7862,14.7654,14.7792,135939.0
2019-06-21 13:55:00,21.27,21.28,21.25,21.27,43762.0,14.7723,14.7792,14.7584,14.7723,43762.0
2019-06-21 14:00:00,21.27,21.3,21.26,21.28,103221.0,14.7723,14.7931,14.7654,14.7792,103221.0
2019-06-21 14:05:00,21.28,21.28,21.25,21.26,55808.0,14.7792,14.7792,14.7584,14.7654,55808.0
2019-06-21 14:10:00,21.26,21.26,21.24,21.26,61991.0,14.7654,14.7654,14.7515,14.7654,61991.0
2019-06-21 14:15:00,21.26,21.28,21.25,21.28,93814.0,14.7654,14.7792,14.7584,14.7792,93814.0
2019-06-21 14:20:00,21.28,21.28,21.26,21.28,121864.0,14.7792,14.7792,14.7654,14.7792,121864.0
2019-06-21 14:25:00,21.28,21.29,21.26,21.27,131626.0,14.7792,14.7862,14.7654,14.7723,131626.0
2019-06-21 14:30:00,21.27,21.29,21.26,21.28,137357.0,14.7723,14.7862,14.7654,14.7792,137357.0
2019-06-21 14:35:00,21.28,21.28,21.25,21.26,50406.0,14.7792,14.7792,14.7584,14.7654,50406.0
2019-06-21 14:40:00,21.26,21.27,21.25,21.26,69049.0,14.7654,14.7723,14.7584,14.7654,69049.0
2019-06-21 14:45:00,21.27,21.27,21.26,21.27,23611.0,14.7723,14.7723,14.7654,14.7723,23611.0
2019-06-21 14:50:00,21.27,21.29,21.26,21.28,37078.0,14.7723,14.7862,14.7654,14.7792,37078.0
2019-06-21 14:55:00,21.29,21.29,21.28,21.29,28148.0,14.7862,14.7862,14.7792,14.7862,28148.0
2019-06-21 15:00:00,21.29,21.29,21.27,21.29,169852.0,14.7862,14.7862,14.7723,14.7862,169852.0
2019-06-21 15:05:00,21.29,21.3,21.28,21.3,108320.0,14.7862,14.7931,14.7792,14.7931,108320.0
2019-06-21 15:10:00,21.3,21.32,21.29,21.32,131242.0,14.7931,14.807,14.7862,14.807,131242.0
2019-06-21 15:15:00,21.32,21.33,21.31,21.32,94117.0,14.807,14.814,14.8001,14.807,94117.0
2019-06-21 15:20:00,21.32,21.33,21.31,21.31,60875.0,14.807,14.814,14.8001,14.8001,60875.0
2019-06-21 15:25:00,21.31,21.32,21.31,21.32,29464.0,14.8001,14.807,14.8001,14.807,29464.0
2019-06-21 15:30:00,21.32,21.33,21.31,21.33,179318.0,14.807,14.814,14.8001,14.814,179318.0
2019-06-21 15:35:00,21.33,21.34,21.31,21.32,157998.0,14.814,14.8209,14.8001,14.807,157998.0
2019-06-21 15:40:00,21.32,21.35,21.32,21.34,284643.0,14.807,14.8279,14.807,14.8209,284643.0
2019-06-21 15:45:00,21.34,21.35,21.32,21.34,329907.0,14.8209,14.8279,14.807,14.8209,329907.0
2019-06-21 15:50:00,21.34,21.36,21.32,21.36,938417.0,14.8209,14.8348,14.807,14.8348,938417.0
2019-06-21 15:55:00,21.35,21.4,21.33,21.37,2354670.0,14.8279,14.8626,14.814,14.8418,2354670.0
2019-06-24 09:30:00,21.44,21.5,21.4,21.47,267751.0,14.8904,14.932,14.8626,14.9112,267751.0
2019-06-24 09:35:00,21.47,21.48,21.38,21.4,103756.0,14.9112,14.9182,14.8487,14.8626,103756.0
2019-06-24 09:40:00,21.4,21.43,21.35,21.37,118812.0,14.8626,14.8834,14.8279,14.8418,118812.0
2019-06-24 09:45:00,21.36,21.37,21.31,21.33,92283.0,14.8348,14.8418,14.8001,14.814,92283.0
2019-06-24 09:50:00,21.33,21.35,21.3,21.31,130253.0,14.814,14.8279,14.7931,14.8001,130253.0
2019-06-24 09:55:00,21.31,21.32,21.28,21.29,92593.0,14.8001,14.807,14.7792,14.7862,92593.0
2019-06-24 10:00:00,21.3,21.31,21.28,21.3,84461.0,14.7931,14.8001,14.7792,14.7931,84461.0
2019-06-24 10:05:00,21.29,21.32,21.28,21.31,80589.0,14.7862,14.807,14.7792,14.8001,80589.0
2019-06-24 10:10:00,21.31,21.34,21.31,21.33,86955.0,14.8001,14.8209,14.8001,14.814,86955.0
2019-06-24 10:15:00,21.34,21.38,21.33,21.37,147329.0,14.8209,14.8487,14.814,14.8418,147329.0
2019-06-24 10:20:00,21.37,21.38,21.35,21.38,46601.0,14.8418,14.8487,14.8279,14.8487,46601.0
2019-06-24 10:25:00,21.38,21.38,21.35,21.38,93403.0,14.8487,14.8487,14.8279,14.8487,93403.0
2019-06-24 10:30:00,21.38,21.39,21.36,21.37,64340.0,14.8487,14.8556,14.8348,14.8418,64340.0
2019-06-24 10:35:00,21.37,21.39,21.35,21.35,66203.0,14.8418,14.8556,14.8279,14.8279,66203.0
2019-06-24 10:40:00,21.36,21.38,21.35,21.37,62556.0,14.8348,14.8487,14.8279,14.8418,62556.0
2019-06-24 10:45:00,21.37,21.38,21.33,21.34,64371.0,14.8418,14.8487,14.814,14.8209,64371.0
2019-06-24 10:50:00,21.33,21.35,21.32,21.35,38593.0,14.814,14.8279,14.807,14.8279,38593.0
2019-06-24 10:55:00,21.35,21.36,21.33,21.33,126774.0,14.8279,14.8348,14.814,14.814,126774.0
2019-06-24 11:00:00,21.33,21.34,21.32,21.33,56161.0,14.814,14.8209,14.807,14.814,56161.0
2019-06-24 11:05:00,21.34,21.34,21.29,21.3,69737.0,14.8209,14.8209,14.7862,14.7931,69737.0
2019-06-24 11:10:00,21.3,21.32,21.29,21.29,45806.0,14.7931,14.807,14.7862,14.7862,45806.0
2019-06-24 11:15:00,21.29,21.29,21.25,21.26,108306.0,14.7862,14.7862,14.7584,14.7654,108306.0
2019-06-24 11:20:00,21.26,21.28,21.25,21.26,73115.0,14.7654,14.7792,14.7584,14.7654,73115.0
2019-06-24 11:25:00,21.27,21.27,21.25,21.27,49017.0,14.7723,14.7723,14.7584,14.7723,49017.0
2019-06-24 11:30:00,21.26,21.29,21.26,21.26,59102.0,14.7654,14.7862,14.7654,14.7654,59102.0
2019-06-24 11:35:00,21.26,21.28,21.24,21.25,64866.0,14.7654,14.7792,14.7515,14.7584,64866.0
2019-06-24 11:40:00,21.25,21.28,21.24,21.27,121223.0,14.7584,14.7792,14.7515,14.7723,121223.0
2019-06-24 11:45:00,21.27,21.27,21.26,21.26,26434.0,14.7723,14.7723,14.7654,14.7654,26434.0
2019-06-24 11:50:00,21.27,21.3,21.26,21.26,76224.0,14.7723,14.7931,14.7654,14.7654,76224.0
2019-06-24 11:55:00,21.26,21.28,21.25,21.26,62966.0,14.7654,14.7792,14.7584,14.7654,62966.0
2019-06-24 12:00:00,21.25,21.28,21.25,21.27,45612.0,14.7584,14.7792,14.7584,14.7723,45612.0
2019-06-24 12:05:00,21.27,21.28,21.26,21.27,33562.0,14.7723,14.7792,14.7654,14.7723,33562.0
2019-06-24 12:10:00,21.27,21.28,21.25,21.28,60842.0,14.7723,14.7792,14.7584,14.7792,60842.0
2019-06-24 12:15:00,21.28,21.29,21.26,21.27,53490.0,14.7792,14.7862,14.7654,14.7723,53490.0
2019-06-24 12:20:00,21.28,21.29,21.27,21.29,20565.0,14.7792,14.7862,14.7723,14.7862,20565.0
2019-06-24 12:25:00,21.28,21.29,21.25,21.25,58550.0,14.7792,14.7862,14.7584,14.7584,58550.0
2019-06-24 12:30:00,21.26,21.27,21.25,21.26,46695.0,14.7654,14.7723,14.7584,14.7654,46695.0
2019-06-24 12:35:00,21.26,21.27,21.25,21.26,30382.0,14.7654,14.7723,14.7584,14.7654,30382.0
2019-06-24 12:40:00,21.27,21.27,21.25,21.26,84392.0,14.7723,14.7723,14.7584,14.7654,84392.0
2019-06-24 12:45:00,21.27,21.27,21.25,21.26,90343.0,14.7723,14.7723,14.7584,14.7654,90343.0
2019-06-24 12:50:00,21.26,21.26,21.25,21.26,53451.0,14.7654,14.7654,14.7584,14.7654,53451.0
2019-06-24 12:55:00,21.25,21.27,21.24,21.27,119158.0,14.7584,14.7723,14.7515,14.7723,119158.0
2019-06-24 13:00:00,21.27,21.29,21.26,21.29,42475.0,14.7723,14.7862,14.7654,14.7862,42475.0
2019-06-24 13:05:00,21.29,21.3,21.27,21.28,76618.0,14.7862,14.7931,14.7723,14.7792,76618.0
2019-06-24 13:10:00,21.28,21.3,21.28,21.29,29290.0,14.7792,14.7931,14.7792,14.7862,29290.0
2019-06-24 13:15:00,21.29,21.3,21.28,21.29,51508.0,14.7862,14.7931,14.7792,14.7862,51508.0
2019-06-24 13:20:00,21.29,21.29,21.27,21.28,93962.0,14.7862,14.7862,14.7723,14.7792,93962.0
2019-06-24 13:25:00,21.28,21.28,21.22,21.22,209020.0,14.7792,14.7792,14.7376,14.7376,209020.0
2019-06-24 13:30:00,21.23,21.25,21.22,21.25,39034.0,14.7445,14.7584,14.7376,14.7584,39034.0
2019-06-24 13:35:00,21.25,21.27,21.24,21.26,62249.0,14.7584,14.7723,14.7515,14.7654,62249.0
2019-06-24 13:40:00,21.26,21.26,21.21,21.21,69600.0,14.7654,14.7654,14.7306,14.7306,69600.0
2019-06-24 13:45:00,21.22,21.22,21.2,21.21,39984.0,14.7376,14.7376,14.7237,14.7306,39984.0
2019-06-24 13:50:00,21.22,21.22,21.2,21.2,27964.0,14.7376,14.7376,14.7237,14.7237,27964.0
2019-06-24 13:55:00,21.21,21.22,21.19,21.21,82486.0,14.7306,14.7376,14.7167,14.7306,82486.0
2019-06-24 14:00:00,21.21,21.22,21.2,21.21,46578.0,14.7306,14.7376,14.7237,14.7306,46578.0
2019-06-24 14:05:00,21.21,21.23,21.21,21.23,63214.0,14.7306,14.7445,14.7306,14.7445,63214.0
2019-06-24 14:10:00,21.23,21.25,21.22,21.25,56840.0,14.7445,14.7584,14.7376,14.7584,56840.0
2019-06-24 14:15:00,21.25,21.27,21.24,21.26,85889.0,14.7584,14.7723,14.7515,14.7654,85889.0
2019-06-24 14:20:00,21.26,21.27,21.25,21.26,87660.0,14.7654,14.7723,14.7584,14.7654,87660.0
2019-06-24 14:25:00,21.26,21.26,21.25,21.25,40793.0,14.7654,14.7654,14.7584,14.7584,40793.0
2019-06-24 14:30:00,21.26,21.26,21.25,21.26,29151.0,14.7654,14.7654,14.7584,14.7654,29151.0
2019-06-24 14:35:00,21.26,21.27,21.24,21.26,76866.0,14.7654,14.7723,14.7515,14.7654,76866.0
2019-06-24 14:40:00,21.26,21.27,21.24,21.25,103926.0,14.7654,14.7723,14.7515,14.7584,103926.0
2019-06-24 14:45:00,21.25,21.26,21.23,21.25,50782.0,14.7584,14.7654,14.7445,14.7584,50782.0
2019-06-24 14:50:00,21.25,21.26,21.24,21.25,46018.0,14.7584,14.7654,14.7515,14.7584,46018.0
2019-06-24 14:55:00,21.25,21.26,21.21,21.22,70901.0,14.7584,14.7654,14.7306,14.7376,70901.0
2019-06-24 15:00:00,21.22,21.24,21.21,21.23,62184.0,14.7376,14.7515,14.7306,14.7445,62184.0
2019-06-24 15:05:00,21.22,21.23,21.21,21.21,45929.0,14.7376,14.7445,14.7306,14.7306,45929.0
2019-06-24 15:10:00,21.21,21.23,21.21,21.21,62103.0,14.7306,14.7445,14.7306,14.7306,62103.0
2019-06-24 15:15:00,21.21,21.22,21.19,21.2,110761.0,14.7306,14.7376,14.7167,14.7237,110761.0
2019-06-24 15:20:00,21.2,21.21,21.19,21.21,59357.0,14.7237,14.7306,14.7167,14.7306,59357.0
2019-06-24 15:25:00,21.21,21.21,21.18,21.18,55847.0,14.7306,14.7306,14.7098,14.7098,55847.0
2019-06-24 15:30:00,21.19,21.19,21.16,21.16,100288.0,14.7167,14.7167,14.6959,14.6959,100288.0
2019-06-24 15:35:00,21.17,21.19,21.16,21.18,125046.0,14.7029,14.7167,14.6959,14.7098,125046.0
2019-06-24 15:40:00,21.18,21.18,21.15,21.15,107818.0,14.7098,14.7098,14.689,14.689,107818.0
2019-06-24 15:45:00,21.16,21.17,21.15,21.15,131183.0,14.6959,14.7029,14.689,14.689,131183.0
2019-06-24 15:50:00,21.16,21.16,21.15,21.15,98680.0,14.6959,14.6959,14.689,14.689,98680.0
2019-06-24 15:55:00,21.16,21.17,21.13,21.16,628204.0,14.6959,14.7029,14.6751,14.6959,628204.0
2019-06-25 09:30:00,21.08,21.12,21.04,21.06,279821.0,14.6403,14.6681,14.6126,14.6265,279821.0
2019-06-25 09:35:00,21.07,21.09,21.05,21.06,192990.0,14.6334,14.6473,14.6195,14.6265,192990.0
2019-06-25 09:40:00,21.06,21.08,21.04,21.07,137286.0,14.6265,14.6403,14.6126,14.6334,137286.0
2019-06-25 09:45:00,21.07,21.08,21.01,21.02,225723.0,14.6334,14.6403,14.5917,14.5987,225723.0
2019-06-25 09:50:00,21.02,21.02,20.97,20.97,341587.0,14.5987,14.5987,14.5639,14.5639,341587.0
2019-06-25 09:55:00,20.98,20.99,20.96,20.98,177616.0,14.5709,14.5778,14.557,14.5709,177616.0
2019-06-25 10:00:00,20.98,20.98,20.95,20.95,177540.0,14.5709,14.5709,14.5501,14.5501,177540.0
2019-06-25 10:05:00,20.95,20.95,20.9,20.9,343513.0,14.5501,14.5501,14.5153,14.5153,343513.0
2019-06-25 10:10:00,20.91,20.92,20.89,20.89,281437.0,14.5223,14.5292,14.5084,14.5084,281437.0
2019-06-25 10:15:00,20.89,20.92,20.84,20.91,342064.0,14.5084,14.5292,14.4737,14.5223,342064.0
2019-06-25 10:20:00,20.9,20.9,20.87,20.88,200426.0,14.5153,14.5153,14.4945,14.5014,200426.0
2019-06-25 10:25:00,20.87,20.87,20.81,20.82,179529.0,14.4945,14.4945,14.4528,14.4598,179529.0
2019-06-25 10:30:00,20.82,20.85,20.81,20.84,135538.0,14.4598,14.4806,14.4528,14.4737,135538.0
2019-06-25 10:35:00,20.84,20.86,20.83,20.85,85974.0,14.4737,14.4876,14.4667,14.4806,85974.0
2019-06-25 10:40:00,20.85,20.86,20.82,20.82,127401.0,14.4806,14.4876,14.4598,14.4598,127401.0
2019-06-25 10:45:00,20.82,20.85,20.82,20.82,66158.0,14.4598,14.4806,14.4598,14.4598,66158.0
2019-06-25 10:50:00,20.82,20.83,20.79,20.8,188146.0,14.4598,14.4667,14.4389,14.4459,188146.0
2019-06-25 10:55:00,20.8,20.81,20.78,20.79,134966.0,14.4459,14.4528,14.432,14.4389,134966.0
2019-06-25 11:00:00,20.79,20.81,20.78,20.8,150828.0,14.4389,14.4528,14.432,14.4459,150828.0
2019-06-25 11:05:00,20.8,20.81,20.77,20.8,149963.0,14.4459,14.4528,14.425,14.4459,149963.0
2019-06-25 11:10:00,20.8,20.81,20.79,20.79,89215.0,14.4459,14.4528,14.4389,14.4389,89215.0
2019-06-25 11:15:00,20.79,20.8,20.77,20.79,93675.0,14.4389,14.4459,14.425,14.4389,93675.0
2019-06-25 11:20:00,20.8,20.8,20.77,20.79,153807.0,14.4459,14.4459,14.425,14.4389,153807.0
2019-06-25 11:25:00,20.79,20.8,20.78,20.79,89193.0,14.4389,14.4459,14.432,14.4389,89193.0
2019-06-25 11:30:00,20.79,20.81,20.77,20.78,113946.0,14.4389,14.4528,14.425,14.432,113946.0
2019-06-25 11:35:00,20.78,20.78,20.76,20.77,64078.0,14.432,14.432,14.4181,14.425,64078.0
2019-06-25 11:40:00,20.77,20.78,20.75,20.75,92692.0,14.425,14.432,14.4112,14.4112,92692.0
2019-06-25 11:45:00,20.76,20.77,20.74,20.75,252547.0,14.4181,14.425,14.4042,14.4112,252547.0
2019-06-25 11:50:00,20.75,20.76,20.73,20.76,108018.0,14.4112,14.4181,14.3973,14.4181,108018.0
2019-06-25 11:55:00,20.76,20.76,20.74,20.75,76506.0,14.4181,14.4181,14.4042,14.4112,76506.0
2019-06-25 12:00:00,20.75,20.75,20.72,20.73,76724.0,14.4112,14.4112,14.3903,14.3973,76724.0
2019-06-25 12:05:00,20.73,20.73,20.71,20.71,59712.0,14.3973,14.3973,14.3834,14.3834,59712.0
2019-06-25 12:10:00,20.71,20.72,20.71,20.71,87461.0,14.3834,14.3903,14.3834,14.3834,87461.0
2019-06-25 12:15:00,20.71,20.73,20.71,20.72,110467.0,14.3834,14.3973,14.3834,14.3903,110467.0
2019-06-25 12:20:00,20.73,20.73,20.72,20.72,29577.0,14.3973,14.3973,14.3903,14.3903,29577.0
2019-06-25 12:25:00,20.73,20.73,20.7,20.71,121887.0,14.3973,14.3973,14.3764,14.3834,121887.0
2019-06-25 12:30:00,20.71,20.71,20.67,20.68,181487.0,14.3834,14.3834,14.3556,14.3625,181487.0
2019-06-25 12:35:00,20.67,20.68,20.6,20.6,331989.0,14.3556,14.3625,14.307,14.307,331989.0
2019-06-25 12:40:00,20.6,20.65,20.6,20.64,286835.0,14.307,14.3417,14.307,14.3348,286835.0
2019-06-25 12:45:00,20.65,20.67,20.64,20.66,164183.0,14.3417,14.3556,14.3348,14.3487,164183.0
2019-06-25 12:50:00,20.66,20.66,20.63,20.64,120487.0,14.3487,14.3487,14.3278,14.3348,120487.0
2019-06-25 12:55:00,20.64,20.64,20.61,20.63,217448.0,14.3348,14.3348,14.3139,14.3278,217448.0
2019-06-25 13:00:00,20.64,20.64,20.6,20.63,147520.0,14.3348,14.3348,14.307,14.3278,147520.0
2019-06-25 13:05:00,20.63,20.64,20.62,20.63,112254.0,14.3278,14.3348,14.3209,14.3278,112254.0
2019-06-25 13:10:00,20.62,20.63,20.6,20.62,378373.0,14.3209,14.3278,14.307,14.3209,378373.0
2019-06-25 13:15:00,20.63,20.65,20.62,20.64,139544.0,14.3278,14.3417,14.3209,14.3348,139544.0
2019-06-25 13:20:00,20.64,20.68,20.64,20.66,138556.0,14.3348,14.3625,14.3348,14.3487,138556.0
2019-06-25 13:25:00,20.65,20.66,20.64,20.66,146411.0,14.3417,14.3487,14.3348,14.3487,146411.0
2019-06-25 13:30:00,20.66,20.66,20.62,20.64,127678.0,14.3487,14.3487,14.3209,14.3348,127678.0
2019-06-25 13:35:00,20.64,20.69,20.63,20.69,290081.0,14.3348,14.3695,14.3278,14.3695,290081.0
2019-06-25 13:40:00,20.69,20.69,20.65,20.66,90052.0,14.3695,14.3695,14.3417,14.3487,90052.0
2019-06-25 13:45:00,20.66,20.72,20.65,20.71,156714.0,14.3487,14.3903,14.3417,14.3834,156714.0
2019-06-25 13:50:00,20.71,20.72,20.7,20.71,119444.0,14.3834,14.3903,14.3764,14.3834,119444.0
2019-06-25 13:55:00,20.71,20.71,20.69,20.7,96188.0,14.3834,14.3834,14.3695,14.3764,96188.0
2019-06-25 14:00:00,20.7,20.71,20.68,20.69,86197.0,14.3764,14.3834,14.3625,14.3695,86197.0
2019-06-25 14:05:00,20.69,20.7,20.68,20.69,80376.0,14.3695,14.3764,14.3625,14.3695,80376.0
2019-06-25 14:10:00,20.69,20.7,20.67,20.7,84809.0,14.3695,14.3764,14.3556,14.3764,84809.0
2019-06-25 14:15:00,20.69,20.7,20.68,20.68,64434.0,14.3695,14.3764,14.3625,14.3625,64434.0
2019-06-25 14:20:00,20.69,20.69,20.65,20.66,135225.0,14.3695,14.3695,14.3417,14.3487,135225.0
2019-06-25 14:25:00,20.66,20.67,20.64,20.64,102073.0,14.3487,14.3556,14.3348,14.3348,102073.0
2019-06-25 14:30:00,20.64,20.66,20.63,20.64,71659.0,14.3348,14.3487,14.3278,14.3348,71659.0
2019-06-25 14:35:00,20.64,20.64,20.61,20.62,84107.0,14.3348,14.3348,14.3139,14.3209,84107.0
2019-06-25 14:40:00,20.62,20.62,20.6,20.62,125665.0,14.3209,14.3209,14.307,14.3209,125665.0
2019-06-25 14:45:00,20.62,20.66,20.61,20.64,140026.0,14.3209,14.3487,14.3139,14.3348,140026.0
2019-06-25 14:50:00,20.64,20.66,20.63,20.64,134054.0,14.3348,14.3487,14.3278,14.3348,134054.0
2019-06-25 14:55:00,20.64,20.65,20.63,20.64,127646.0,14.3348,14.3417,14.3278,14.3348,127646.0
2019-06-25 15:00:00,20.64,20.68,20.63,20.68,136499.0,14.3348,14.3625,14.3278,14.3625,136499.0
2019-06-25 15:05:00,20.68,20.7,20.67,20.67,151324.0,14.3625,14.3764,14.3556,14.3556,151324.0
2019-06-25 15:10:00,20.68,20.69,20.65,20.66,143493.0,14.3625,14.3695,14.3417,14.3487,143493.0
2019-06-25 15:15:00,20.65,20.66,20.64,20.65,133537.0,14.3417,14.3487,14.3348,14.3417,133537.0
2019-06-25 15:20:00,20.64,20.65,20.63,20.65,183246.0,14.3348,14.3417,14.3278,14.3417,183246.0
2019-06-25 15:25:00,20.64,20.65,20.62,20.64,208601.0,14.3348,14.3417,14.3209,14.3348,208601.0
2019-06-25 15:30:00,20.64,20.65,20.61,20.61,211182.0,14.3348,14.3417,14.3139,14.3139,211182.0
2019-06-25 15:35:00,20.62,20.63,20.6,20.6,265361.0,14.3209,14.3278,14.307,14.307,265361.0
2019-06-25 15:40:00,20.61,20.61,20.58,20.6,364067.0,14.3139,14.3139,14.2931,14.307,364067.0
2019-06-25 15:45:00,20.61,20.61,20.57,20.58,424468.0,14.3139,14.3139,14.2861,14.2931,424468.0
2019-06-25 15:50:00,20.59,20.61,20.54,20.55,1073852.0,14.3,14.3139,14.2653,14.2723,1073852.0
2019-06-25 15:55:00,20.55,20.59,20.54,20.59,1236689.0,14.2723,14.3,14.2653,14.3,1236689.0
2019-06-26 09:30:00,20.66,20.72,20.62,20.69,433869.0,14.3487,14.3903,14.3209,14.3695,433869.0
2019-06-26 09:35:00,20.69,20.71,20.65,20.68,154361.0,14.3695,14.3834,14.3417,14.3625,154361.0
2019-06-26 09:40:00,20.68,20.68,20.65,20.66,182652.0,14.3625,14.3625,14.3417,14.3487,182652.0
2019-06-26 09:45:00,20.66,20.67,20.6,20.62,441446.0,14.3487,14.3556,14.307,14.3209,441446.0
2019-06-26 09:50:00,20.62,20.65,20.6,20.65,118571.0,14.3209,14.3417,14.307,14.3417,118571.0
2019-06-26 09:55:00,20.64,20.69,20.63,20.67,245029.0,14.3348,14.3695,14.3278,14.3556,245029.0
2019-06-26 10:00:00,20.66,20.69,20.64,20.68,136554.0,14.3487,14.3695,14.3348,14.3625,136554.0
2019-06-26 10:05:00,20.68,20.7,20.66,20.69,85561.0,14.3625,14.3764,14.3487,14.3695,85561.0
2019-06-26 10:10:00,20.68,20.7,20.63,20.64,150633.0,14.3625,14.3764,14.3278,14.3348,150633.0
2019-06-26 10:15:00,20.64,20.65,20.63,20.64,66274.0,14.3348,14.3417,14.3278,14.3348,66274.0
2019-06-26 10:20:00,20.64,20.65,20.62,20.63,112975.0,14.3348,14.3417,14.3209,14.3278,112975.0
2019-06-26 10:25:00,20.63,20.66,20.63,20.64,82731.0,14.3278,14.3487,14.3278,14.3348,82731.0
2019-06-26 10:30:00,20.65,20.73,20.64,20.72,293688.0,14.3417,14.3973,14.3348,14.3903,293688.0
2019-06-26 10:35:00,20.73,20.77,20.72,20.77,126940.0,14.3973,14.425,14.3903,14.425,126940.0
2019-06-26 10:40:00,20.77,20.79,20.75,20.76,109029.0,14.425,14.4389,14.4112,14.4181,109029.0
2019-06-26 10:45:00,20.77,20.81,20.76,20.79,122965.0,14.425,14.4528,14.4181,14.4389,122965.0
2019-06-26 10:50:00,20.79,20.8,20.77,20.79,97472.0,14.4389,14.4459,14.425,14.4389,97472.0
2019-06-26 10:55:00,20.79,20.8,20.76,20.78,722759.0,14.4389,14.4459,14.4181,14.432,722759.0
2019-06-26 11:00:00,20.78,20.78,20.72,20.76,141645.0,14.432,14.432,14.3903,14.4181,141645.0
2019-06-26 11:05:00,20.76,20.78,20.75,20.76,112766.0,14.4181,14.432,14.4112,14.4181,112766.0
2019-06-26 11:10:00,20.76,20.77,20.73,20.73,114586.0,14.4181,14.425,14.3973,14.3973,114586.0
2019-06-26 11:15:00,20.73,20.75,20.69,20.7,134498.0,14.3973,14.4112,14.3695,14.3764,134498.0
2019-06-26 11:20:00,20.69,20.69,20.66,20.67,100661.0,14.3695,14.3695,14.3487,14.3556,100661.0
2019-06-26 11:25:00,20.67,20.72,20.66,20.71,113182.0,14.3556,14.3903,14.3487,14.3834,113182.0
2019-06-26 11:30:00,20.71,20.73,20.68,20.7,227242.0,14.3834,14.3973,14.3625,14.3764,227242.0
2019-06-26 11:35:00,20.69,20.75,20.68,20.73,71236.0,14.3695,14.4112,14.3625,14.3973,71236.0
2019-06-26 11:40:00,20.73,20.75,20.71,20.72,89124.0,14.3973,14.4112,14.3834,14.3903,89124.0
2019-06-26 11:45:00,20.71,20.77,20.71,20.77,57035.0,14.3834,14.425,14.3834,14.425,57035.0
2019-06-26 11:50:00,20.77,20.77,20.71,20.71,51614.0,14.425,14.425,14.3834,14.3834,51614.0
2019-06-26 11:55:00,20.72,20.73,20.7,20.73,83939.0,14.3903,14.3973,14.3764,14.3973,83939.0
2019-06-26 12:00:00,20.72,20.74,20.69,20.7,65618.0,14.3903,14.4042,14.3695,14.3764,65618.0
2019-06-26 12:05:00,20.7,20.71,20.68,20.69,58908.0,14.3764,14.3834,14.3625,14.3695,58908.0
2019-06-26 12:10:00,20.68,20.7,20.67,20.69,325157.0,14.3625,14.3764,14.3556,14.3695,325157.0
2019-06-26 12:15:00,20.69,20.71,20.69,20.69,51241.0,14.3695,14.3834,14.3695,14.3695,51241.0
2019-06-26 12:20:00,20.69,20.7,20.66,20.67,63559.0,14.3695,14.3764,14.3487,14.3556,63559.0
2019-06-26 12:25:00,20.67,20.69,20.66,20.69,67022.0,14.3556,14.3695,14.3487,14.3695,67022.0
2019-06-26 12:30:00,20.69,20.73,20.68,20.73,65186.0,14.3695,14.3973,14.3625,14.3973,65186.0
2019-06-26 12:35:00,20.73,20.75,20.71,20.71,101383.0,14.3973,14.4112,14.3834,14.3834,101383.0
2019-06-26 12:40:00,20.71,20.72,20.71,20.71,26512.0,14.3834,14.3903,14.3834,14.3834,26512.0
2019-06-26 12:45:00,20.72,20.73,20.71,20.73,155898.0,14.3903,14.3973,14.3834,14.3973,155898.0
2019-06-26 12:50:00,20.73,20.73,20.72,20.72,11865.0,14.3973,14.3973,14.3903,14.3903,11865.0
2019-06-26 12:55:00,20.72,20.74,20.72,20.72,57609.0,14.3903,14.4042,14.3903,14.3903,57609.0
2019-06-26 13:00:00,20.73,20.73,20.71,20.71,27621.0,14.3973,14.3973,14.3834,14.3834,27621.0
2019-06-26 13:05:00,20.71,20.72,20.69,20.7,59361.0,14.3834,14.3903,14.3695,14.3764,59361.0
2019-06-26 13:10:00,20.7,20.71,20.69,20.71,42420.0,14.3764,14.3834,14.3695,14.3834,42420.0
2019-06-26 13:15:00,20.71,20.71,20.7,20.71,22809.0,14.3834,14.3834,14.3764,14.3834,22809.0
2019-06-26 13:20:00,20.7,20.73,20.7,20.71,53127.0,14.3764,14.3973,14.3764,14.3834,53127.0
2019-06-26 13:25:00,20.71,20.72,20.7,20.71,34103.0,14.3834,14.3903,14.3764,14.3834,34103.0
2019-06-26 13:30:00,20.71,20.71,20.67,20.69,68935.0,14.3834,14.3834,14.3556,14.3695,68935.0
2019-06-26 13:35:00,20.69,20.69,20.67,20.68,54944.0,14.3695,14.3695,14.3556,14.3625,54944.0
2019-06-26 13:40:00,20.69,20.69,20.67,20.68,60604.0,14.3695,14.3695,14.3556,14.3625,60604.0
2019-06-26 13:45:00,20.68,20.68,20.67,20.67,41270.0,14.3625,14.3625,14.3556,14.3556,41270.0
2019-06-26 13:50:00,20.68,20.7,20.67,20.69,50240.0,14.3625,14.3764,14.3556,14.3695,50240.0
2019-06-26 13:55:00,20.69,20.7,20.66,20.67,98825.0,14.3695,14.3764,14.3487,14.3556,98825.0
2019-06-26 14:00:00,20.67,20.68,20.66,20.68,33144.0,14.3556,14.3625,14.3487,14.3625,33144.0
2019-06-26 14:05:00,20.68,20.69,20.67,20.68,78246.0,14.3625,14.3695,14.3556,14.3625,78246.0
2019-06-26 14:10:00,20.68,20.7,20.67,20.69,64921.0,14.3625,14.3764,14.3556,14.3695,64921.0
2019-06-26 14:15:00,20.7,20.7,20.68,20.7,96369.0,14.3764,14.3764,14.3625,14.3764,96369.0
2019-06-26 14:20:00,20.7,20.71,20.68,20.69,79389.0,14.3764,14.3834,14.3625,14.3695,79389.0
2019-06-26 14:25:00,20.69,20.7,20.68,20.69,74949.0,14.3695,14.3764,14.3625,14.3695,74949.0
2019-06-26 14:30:00,20.69,20.69,20.64,20.64,133129.0,14.3695,14.3695,14.3348,14.3348,133129.0
2019-06-26 14:35:00,20.64,20.66,20.63,20.64,124114.0,14.3348,14.3487,14.3278,14.3348,124114.0
2019-06-26 14:40:00,20.64,20.64,20.62,20.64,66035.0,14.3348,14.3348,14.3209,14.3348,66035.0
2019-06-26 14:45:00,20.64,20.66,20.63,20.66,47130.0,14.3348,14.3487,14.3278,14.3487,47130.0
2019-06-26 14:50:00,20.66,20.67,20.64,20.65,184697.0,14.3487,14.3556,14.3348,14.3417,184697.0
2019-06-26 14:55:00,20.64,20.68,20.64,20.67,76876.0,14.3348,14.3625,14.3348,14.3556,76876.0
2019-06-26 15:00:00,20.67,20.69,20.67,20.68,60544.0,14.3556,14.3695,14.3556,14.3625,60544.0
2019-06-26 15:05:00,20.68,20.68,20.64,20.66,233080.0,14.3625,14.3625,14.3348,14.3487,233080.0
2019-06-26 15:10:00,20.67,20.68,20.66,20.68,85810.0,14.3556,14.3625,14.3487,14.3625,85810.0
2019-06-26 15:15:00,20.68,20.68,20.65,20.65,95925.0,14.3625,14.3625,14.3417,14.3417,95925.0
2019-06-26 15:20:00,20.65,20.67,20.65,20.67,71833.0,14.3417,14.3556,14.3417,14.3556,71833.0
2019-06-26 15:25:00,20.67,20.68,20.66,20.67,95693.0,14.3556,14.3625,14.3487,14.3556,95693.0
2019-06-26 15:30:00,20.67,20.7,20.66,20.68,176141.0,14.3556,14.3764,14.3487,14.3625,176141.0
2019-06-26 15:35:00,20.68,20.7,20.67,20.7,103766.0,14.3625,14.3764,14.3556,14.3764,103766.0
2019-06-26 15:40:00,20.7,20.7,20.68,20.69,99820.0,14.3764,14.3764,14.3625,14.3695,99820.0
2019-06-26 15:45:00,20.69,20.71,20.65,20.69,363079.0,14.3695,14.3834,14.3417,14.3695,363079.0
2019-06-26 15:50:00,20.69,20.7,20.67,20.7,217892.0,14.3695,14.3764,14.3556,14.3764,217892.0
2019-06-26 15:55:00,20.7,20.71,20.64,20.65,804633.0,14.3764,14.3834,14.3348,14.3417,804633.0
2019-06-27 09:30:00,20.61,20.65,20.56,20.59,215453.0,14.3139,14.3417,14.2792,14.3,215453.0
2019-06-27 09:35:00,20.59,20.61,20.52,20.52,153883.0,14.3,14.3139,14.2514,14.2514,153883.0
2019-06-27 09:40:00,20.52,20.58,20.52,20.54,493729.0,14.2514,14.2931,14.2514,14.2653,493729.0
2019-06-27 09:45:00,20.54,20.57,20.52,20.55,447924.0,14.2653,14.2861,14.2514,14.2723,447924.0
2019-06-27 09:50:00,20.56,20.59,20.54,20.57,121169.0,14.2792,14.3,14.2653,14.2861,121169.0
2019-06-27 09:55:00,20.57,20.57,20.51,20.52,320467.0,14.2861,14.2861,14.2445,14.2514,320467.0
2019-06-27 10:00:00,20.53,20.53,20.46,20.47,167226.0,14.2584,14.2584,14.2097,14.2167,167226.0
2019-06-27 10:05:00,20.47,20.49,20.44,20.44,132243.0,14.2167,14.2306,14.1959,14.1959,132243.0
2019-06-27 10:10:00,20.45,20.46,20.43,20.45,172856.0,14.2028,14.2097,14.1889,14.2028,172856.0
2019-06-27 10:15:00,20.45,20.5,20.44,20.48,99342.0,14.2028,14.2375,14.1959,14.2236,99342.0
2019-06-27 10:20:00,20.48,20.54,20.48,20.53,76622.0,14.2236,14.2653,14.2236,14.2584,76622.0
2019-06-27 10:25:00,20.53,20.53,20.49,20.51,102550.0,14.2584,14.2584,14.2306,14.2445,102550.0
2019-06-27 10:30:00,20.51,20.54,20.49,20.54,422513.0,14.2445,14.2653,14.2306,14.2653,422513.0
2019-06-27 10:35:00,20.54,20.54,20.47,20.5,123960.0,14.2653,14.2653,14.2167,14.2375,123960.0
2019-06-27 10:40:00,20.49,20.5,20.48,20.5,124232.0,14.2306,14.2375,14.2236,14.2375,124232.0
2019-06-27 10:45:00,20.5,20.51,20.46,20.49,165752.0,14.2375,14.2445,14.2097,14.2306,165752.0
2019-06-27 10:50:00,20.5,20.52,20.48,20.5,59275.0,14.2375,14.2514,14.2236,14.2375,59275.0
2019-06-27 10:55:00,20.49,20.51,20.49,20.5,63611.0,14.2306,14.2445,14.2306,14.2375,63611.0
2019-06-27 11:00:00,20.5,20.53,20.49,20.52,104361.0,14.2375,14.2584,14.2306,14.2514,104361.0
2019-06-27 11:05:00,20.52,20.52,20.48,20.5,60175.0,14.2514,14.2514,14.2236,14.2375,60175.0
2019-06-27 11:10:00,20.5,20.51,20.47,20.48,43740.0,14.2375,14.2445,14.2167,14.2236,43740.0
2019-06-27 11:15:00,20.47,20.52,20.45,20.51,203599.0,14.2167,14.2514,14.2028,14.2445,203599.0
2019-06-27 11:20:00,20.51,20.53,20.47,20.48,214032.0,14.2445,14.2584,14.2167,14.2236,214032.0
2019-06-27 11:25:00,20.48,20.51,20.47,20.5,84809.0,14.2236,14.2445,14.2167,14.2375,84809.0
2019-06-27 11:30:00,20.5,20.5,20.47,20.48,119266.0,14.2375,14.2375,14.2167,14.2236,119266.0
2019-06-27 11:35:00,20.49,20.5,20.47,20.49,92285.0,14.2306,14.2375,14.2167,14.2306,92285.0
2019-06-27 11:40:00,20.5,20.52,20.49,20.51,71215.0,14.2375,14.2514,14.2306,14.2445,71215.0
2019-06-27 11:45:00,20.51,20.51,20.49,20.5,72430.0,14.2445,14.2445,14.2306,14.2375,72430.0
2019-06-27 11:50:00,20.49,20.5,20.46,20.46,83320.0,14.2306,14.2375,14.2097,14.2097,83320.0
2019-06-27 11:55:00,20.46,20.5,20.45,20.49,110835.0,14.2097,14.2375,14.2028,14.2306,110835.0
2019-06-27 12:00:00,20.48,20.54,20.48,20.53,99913.0,14.2236,14.2653,14.2236,14.2584,99913.0
2019-06-27 12:05:00,20.53,20.53,20.51,20.51,88956.0,14.2584,14.2584,14.2445,14.2445,88956.0
2019-06-27 12:10:00,20.51,20.53,20.49,20.53,105126.0,14.2445,14.2584,14.2306,14.2584,105126.0
2019-06-27 12:15:00,20.52,20.54,20.52,20.52,83873.0,14.2514,14.2653,14.2514,14.2514,83873.0
2019-06-27 12:20:00,20.53,20.54,20.51,20.51,127097.0,14.2584,14.2653,14.2445,14.2445,127097.0
2019-06-27 12:25:00,20.52,20.52,20.5,20.51,98903.0,14.2514,14.2514,14.2375,14.2445,98903.0
2019-06-27 12:30:00,20.5,20.51,20.49,20.5,76443.0,14.2375,14.2445,14.2306,14.2375,76443.0
2019-06-27 12:35:00,20.49,20.54,20.49,20.54,155733.0,14.2306,14.2653,14.2306,14.2653,155733.0
2019-06-27 12:40:00,20.53,20.54,20.52,20.52,38522.0,14.2584,14.2653,14.2514,14.2514,38522.0
2019-06-27 12:45:00,20.52,20.54,20.52,20.52,38528.0,14.2514,14.2653,14.2514,14.2514,38528.0
2019-06-27 12:50:00,20.52,20.53,20.51,20.52,62861.0,14.2514,14.2584,14.2445,14.2514,62861.0
2019-06-27 12:55:00,20.52,20.53,20.5,20.51,64020.0,14.2514,14.2584,14.2375,14.2445,64020.0
2019-06-27 13:00:00,20.51,20.52,20.5,20.52,57579.0,14.2445,14.2514,14.2375,14.2514,57579.0
2019-06-27 13:05:00,20.51,20.52,20.49,20.5,44446.0,14.2445,14.2514,14.2306,14.2375,44446.0
2019-06-27 13:10:00,20.49,20.5,20.48,20.48,29421.0,14.2306,14.2375,14.2236,14.2236,29421.0
2019-06-27 13:15:00,20.48,20.5,20.48,20.48,70302.0,14.2236,14.2375,14.2236,14.2236,70302.0
2019-06-27 13:20:00,20.48,20.5,20.47,20.47,159490.0,14.2236,14.2375,14.2167,14.2167,159490.0
2019-06-27 13:25:00,20.47,20.49,20.45,20.46,405602.0,14.2167,14.2306,14.2028,14.2097,405602.0
2019-06-27 13:30:00,20.46,20.48,20.44,20.45,112329.0,14.2097,14.2236,14.1959,14.2028,112329.0
2019-06-27 13:35:00,20.44,20.45,20.41,20.41,109640.0,14.1959,14.2028,14.175,14.175,109640.0
2019-06-27 13:40:00,20.41,20.43,20.4,20.43,143353.0,14.175,14.1889,14.1681,14.1889,143353.0
2019-06-27 13:45:00,20.43,20.45,20.42,20.45,135229.0,14.1889,14.2028,14.182,14.2028,135229.0
2019-06-27 13:50:00,20.45,20.45,20.4,20.41,130307.0,14.2028,14.2028,14.1681,14.175,130307.0
2019-06-27 13:55:00,20.4,20.41,20.39,20.39,88347.0,14.1681,14.175,14.1611,14.1611,88347.0
2019-06-27 14:00:00,20.39,20.42,20.37,20.42,86816.0,14.1611,14.182,14.1472,14.182,86816.0
2019-06-27 14:05:00,20.42,20.43,20.4,20.41,110648.0,14.182,14.1889,14.1681,14.175,110648.0
2019-06-27 14:10:00,20.41,20.42,20.4,20.42,51660.0,14.175,14.182,14.1681,14.182,51660.0
2019-06-27 14:15:00,20.41,20.44,20.41,20.44,54915.0,14.175,14.1959,14.175,14.1959,54915.0
2019-06-27 14:20:00,20.44,20.44,20.41,20.42,82810.0,14.1959,14.1959,14.175,14.182,82810.0
2019-06-27 14:25:00,20.42,20.43,20.38,20.39,128789.0,14.182,14.1889,14.1542,14.1611,128789.0
2019-06-27 14:30:00,20.38,20.39,20.37,20.37,62449.0,14.1542,14.1611,14.1472,14.1472,62449.0
2019-06-27 14:35:00,20.37,20.38,20.35,20.37,242605.0,14.1472,14.1542,14.1334,14.1472,242605.0
2019-06-27 14:40:00,20.37,20.37,20.34,20.34,109673.0,14.1472,14.1472,14.1264,14.1264,109673.0
2019-06-27 14:45:00,20.34,20.35,20.32,20.34,94041.0,14.1264,14.1334,14.1125,14.1264,94041.0
2019-06-27 14:50:00,20.34,20.36,20.33,20.36,72329.0,14.1264,14.1403,14.1195,14.1403,72329.0
2019-06-27 14:55:00,20.35,20.37,20.34,20.35,149414.0,14.1334,14.1472,14.1264,14.1334,149414.0
2019-06-27 15:00:00,20.35,20.36,20.33,20.34,79313.0,14.1334,14.1403,14.1195,14.1264,79313.0
2019-06-27 15:05:00,20.33,20.34,20.3,20.3,183274.0,14.1195,14.1264,14.0986,14.0986,183274.0
2019-06-27 15:10:00,20.3,20.34,20.3,20.32,133018.0,14.0986,14.1264,14.0986,14.1125,133018.0
2019-06-27 15:15:00,20.32,20.34,20.31,20.34,75200.0,14.1125,14.1264,14.1056,14.1264,75200.0
2019-06-27 15:20:00,20.34,20.37,20.33,20.34,184809.0,14.1264,14.1472,14.1195,14.1264,184809.0
2019-06-27 15:25:00,20.34,20.36,20.34,20.35,103360.0,14.1264,14.1403,14.1264,14.1334,103360.0
2019-06-27 15:30:00,20.34,20.37,20.33,20.37,102086.0,14.1264,14.1472,14.1195,14.1472,102086.0
2019-06-27 15:35:00,20.36,20.37,20.33,20.34,449222.0,14.1403,14.1472,14.1195,14.1264,449222.0
2019-06-27 15:40:00,20.33,20.39,20.33,20.39,393161.0,14.1195,14.1611,14.1195,14.1611,393161.0
2019-06-27 15:45:00,20.39,20.45,20.38,20.4,925373.0,14.1611,14.2028,14.1542,14.1681,925373.0
2019-06-27 15:50:00,20.4,20.43,20.38,20.39,810523.0,14.1681,14.1889,14.1542,14.1611,810523.0
2019-06-27 15:55:00,20.39,20.43,20.39,20.41,1257856.0,14.1611,14.1889,14.1611,14.175,1257856.0
2019-06-28 09:30:00,20.51,20.54,20.47,20.52,220312.0,14.2445,14.2653,14.2167,14.2514,220312.0
2019-06-28 09:35:00,20.51,20.56,20.5,20.52,148282.0,14.2445,14.2792,14.2375,14.2514,148282.0
2019-06-28 09:40:00,20.52,20.56,20.51,20.55,88567.0,14.2514,14.2792,14.2445,14.2723,88567.0
2019-06-28 09:45:00,20.55,20.59,20.53,20.55,136249.0,14.2723,14.3,14.2584,14.2723,136249.0
2019-06-28 09:50:00,20.54,20.55,20.52,20.53,119405.0,14.2653,14.2723,14.2514,14.2584,119405.0
2019-06-28 09:55:00,20.52,20.57,20.51,20.57,117536.0,14.2514,14.2861,14.2445,14.2861,117536.0
2019-06-28 10:00:00,20.57,20.57,20.53,20.53,73817.0,14.2861,14.2861,14.2584,14.2584,73817.0
2019-06-28 10:05:00,20.53,20.57,20.52,20.56,119308.0,14.2584,14.2861,14.2514,14.2792,119308.0
2019-06-28 10:10:00,20.56,20.6,20.56,20.58,160484.0,14.2792,14.307,14.2792,14.2931,160484.0
2019-06-28 10:15:00,20.58,20.59,20.56,20.59,110150.0,14.2931,14.3,14.2792,14.3,110150.0
2019-06-28 10:20:00,20.59,20.61,20.58,20.61,39674.0,14.3,14.3139,14.2931,14.3139,39674.0
2019-06-28 10:25:00,20.61,20.63,20.6,20.63,95869.0,14.3139,14.3278,14.307,14.3278,95869.0
2019-06-28 10:30:00,20.63,20.64,20.6,20.61,111387.0,14.3278,14.3348,14.307,14.3139,111387.0
2019-06-28 10:35:00,20.61,20.68,20.61,20.67,178574.0,14.3139,14.3625,14.3139,14.3556,178574.0
2019-06-28 10:40:00,20.67,20.68,20.66,20.68,49961.0,14.3556,14.3625,14.3487,14.3625,49961.0
2019-06-28 10:45:00,20.68,20.7,20.66,20.68,161495.0,14.3625,14.3764,14.3487,14.3625,161495.0
2019-06-28 10:50:00,20.69,20.72,20.68,20.7,80040.0,14.3695,14.3903,14.3625,14.3764,80040.0
2019-06-28 10:55:00,20.7,20.72,20.66,20.68,114944.0,14.3764,14.3903,14.3487,14.3625,114944.0
2019-06-28 11:00:00,20.67,20.68,20.66,20.68,94875.0,14.3556,14.3625,14.3487,14.3625,94875.0
2019-06-28 11:05:00,20.68,20.71,20.68,20.71,42179.0,14.3625,14.3834,14.3625,14.3834,42179.0
2019-06-28 11:10:00,20.71,20.71,20.68,20.69,74086.0,14.3834,14.3834,14.3625,14.3695,74086.0
2019-06-28 11:15:00,20.69,20.71,20.66,20.68,78170.0,14.3695,14.3834,14.3487,14.3625,78170.0
2019-06-28 11:20:00,20.67,20.7,20.66,20.7,106340.0,14.3556,14.3764,14.3487,14.3764,106340.0
2019-06-28 11:25:00,20.7,20.71,20.69,20.71,74113.0,14.3764,14.3834,14.3695,14.3834,74113.0
2019-06-28 11:30:00,20.71,20.74,20.7,20.73,52733.0,14.3834,14.4042,14.3764,14.3973,52733.0
2019-06-28 11:35:00,20.73,20.74,20.71,20.71,46896.0,14.3973,14.4042,14.3834,14.3834,46896.0
2019-06-28 11:40:00,20.72,20.73,20.71,20.73,61738.0,14.3903,14.3973,14.3834,14.3973,61738.0
2019-06-28 11:45:00,20.73,20.75,20.72,20.73,53616.0,14.3973,14.4112,14.3903,14.3973,53616.0
2019-06-28 11:50:00,20.74,20.77,20.73,20.75,98664.0,14.4042,14.425,14.3973,14.4112,98664.0
2019-06-28 11:55:00,20.74,20.77,20.74,20.77,57543.0,14.4042,14.425,14.4042,14.425,57543.0
2019-06-28 12:00:00,20.77,20.8,20.77,20.79,99888.0,14.425,14.4459,14.425,14.4389,99888.0
2019-06-28 12:05:00,20.79,20.79,20.75,20.76,92655.0,14.4389,14.4389,14.4112,14.4181,92655.0
2019-06-28 12:10:00,20.76,20.78,20.75,20.78,86076.0,14.4181,14.432,14.4112,14.432,86076.0
2019-06-28 12:15:00,20.78,20.78,20.76,20.78,50051.0,14.432,14.432,14.4181,14.432,50051.0
2019-06-28 12:20:00,20.78,20.8,20.77,20.8,74308.0,14.432,14.4459,14.425,14.4459,74308.0
2019-06-28 12:25:00,20.8,20.81,20.78,20.81,87751.0,14.4459,14.4528,14.432,14.4528,87751.0
2019-06-28 12:30:00,20.81,20.81,20.79,20.8,65916.0,14.4528,14.4528,14.4389,14.4459,65916.0
2019-06-28 12:35:00,20.8,20.82,20.79,20.8,92921.0,14.4459,14.4598,14.4389,14.4459,92921.0
2019-06-28 12:40:00,20.81,20.81,20.76,20.77,124507.0,14.4528,14.4528,14.4181,14.425,124507.0
2019-06-28 12:45:00,20.77,20.78,20.71,20.73,222151.0,14.425,14.432,14.3834,14.3973,222151.0
2019-06-28 12:50:00,20.73,20.76,20.73,20.75,46019.0,14.3973,14.4181,14.3973,14.4112,46019.0
2019-06-28 12:55:00,20.76,20.78,20.75,20.78,51942.0,14.4181,14.432,14.4112,14.432,51942.0
2019-06-28 13:00:00,20.78,20.79,20.76,20.78,71286.0,14.432,14.4389,14.4181,14.432,71286.0
2019-06-28 13:05:00,20.79,20.79,20.77,20.77,54717.0,14.4389,14.4389,14.425,14.425,54717.0
2019-06-28 13:10:00,20.78,20.79,20.77,20.79,44943.0,14.432,14.4389,14.425,14.4389,44943.0
2019-06-28 13:15:00,20.79,20.8,20.78,20.79,44280.0,14.4389,14.4459,14.432,14.4389,44280.0
2019-06-28 13:20:00,20.79,20.81,20.78,20.81,38767.0,14.4389,14.4528,14.432,14.4528,38767.0
2019-06-28 13:25:00,20.81,20.81,20.8,20.8,23102.0,14.4528,14.4528,14.4459,14.4459,23102.0
2019-06-28 13:30:00,20.81,20.84,20.8,20.84,87753.0,14.4528,14.4737,14.4459,14.4737,87753.0
2019-06-28 13:35:00,20.84,20.84,20.79,20.8,177820.0,14.4737,14.4737,14.4389,14.4459,177820.0
2019-06-28 13:40:00,20.79,20.83,20.79,20.83,120904.0,14.4389,14.4667,14.4389,14.4667,120904.0
2019-06-28 13:45:00,20.83,20.85,20.82,20.82,113307.0,14.4667,14.4806,14.4598,14.4598,113307.0
2019-06-28 13:50:00,20.82,20.84,20.79,20.8,118074.0,14.4598,14.4737,14.4389,14.4459,118074.0
2019-06-28 13:55:00,20.8,20.81,20.78,20.78,163783.0,14.4459,14.4528,14.432,14.432,163783.0
2019-06-28 14:00:00,20.79,20.84,20.77,20.82,446357.0,14.4389,14.4737,14.425,14.4598,446357.0
2019-06-28 14:05:00,20.82,20.82,20.78,20.79,72066.0,14.4598,14.4598,14.432,14.4389,72066.0
2019-06-28 14:10:00,20.78,20.8,20.77,20.78,65980.0,14.432,14.4459,14.425,14.432,65980.0
2019-06-28 14:15:00,20.78,20.8,20.76,20.79,80717.0,14.432,14.4459,14.4181,14.4389,80717.0
2019-06-28 14:20:00,20.79,20.8,20.78,20.79,53118.0,14.4389,14.4459,14.432,14.4389,53118.0
2019-06-28 14:25:00,20.79,20.8,20.78,20.79,144336.0,14.4389,14.4459,14.432,14.4389,144336.0
2019-06-28 14:30:00,20.79,20.79,20.77,20.78,68291.0,14.4389,14.4389,14.425,14.432,68291.0
2019-06-28 14:35:00,20.78,20.8,20.77,20.78,139777.0,14.432,14.4459,14.425,14.432,139777.0
2019-06-28 14:40:00,20.78,20.79,20.76,20.79,110071.0,14.432,14.4389,14.4181,14.4389,110071.0
2019-06-28 14:45:00,20.78,20.79,20.75,20.76,117025.0,14.432,14.4389,14.4112,14.4181,117025.0
2019-06-28 14:50:00,20.76,20.77,20.71,20.72,147952.0,14.4181,14.425,14.3834,14.3903,147952.0
2019-06-28 14:55:00,20.72,20.76,20.72,20.73,69051.0,14.3903,14.4181,14.3903,14.3973,69051.0
2019-06-28 15:00:00,20.74,20.75,20.73,20.73,50199.0,14.4042,14.4112,14.3973,14.3973,50199.0
2019-06-28 15:05:00,20.73,20.75,20.73,20.75,43412.0,14.3973,14.4112,14.3973,14.4112,43412.0
2019-06-28 15:10:00,20.74,20.77,20.74,20.77,64606.0,14.4042,14.425,14.4042,14.425,64606.0
2019-06-28 15:15:00,20.76,20.79,20.76,20.79,69636.0,14.4181,14.4389,14.4181,14.4389,69636.0
2019-06-28 15:20:00,20.79,20.81,20.78,20.8,81454.0,14.4389,14.4528,14.432,14.4459,81454.0
2019-06-28 15:25:00,20.8,20.81,20.79,20.8,75449.0,14.4459,14.4528,14.4389,14.4459,75449.0
2019-06-28 15:30:00,20.8,20.83,20.79,20.81,168676.0,14.4459,14.4667,14.4389,14.4528,168676.0
2019-06-28 15:35:00,20.81,20.82,20.79,20.8,141653.0,14.4528,14.4598,14.4389,14.4459,141653.0
2019-06-28 15:40:00,20.8,20.81,20.78,20.79,158130.0,14.4459,14.4528,14.432,14.4389,158130.0
2019-06-28 15:45:00,20.79,20.79,20.75,20.78,278066.0,14.4389,14.4389,14.4112,14.432,278066.0
2019-06-28 15:50:00,20.78,20.8,20.76,20.78,406830.0,14.432,14.4459,14.4181,14.432,406830.0
2019-06-28 15:55:00,20.78,20.88,20.77,20.87,1276850.0,14.432,14.5014,14.425,14.4945,1276850.0
2019-07-01 09:30:00,21.01,21.04,20.94,21.02,435660.0,14.5917,14.6126,14.5431,14.5987,435660.0
2019-07-01 09:35:00,21.01,21.05,20.98,20.98,262086.0,14.5917,14.6195,14.5709,14.5709,262086.0
2019-07-01 09:40:00,20.98,21.03,20.96,21.01,193961.0,14.5709,14.6056,14.557,14.5917,193961.0
2019-07-01 09:45:00,21.0,21.02,20.98,20.99,261724.0,14.5848,14.5987,14.5709,14.5778,261724.0
2019-07-01 09:50:00,20.98,21.01,20.96,21.01,76182.0,14.5709,14.5917,14.557,14.5917,76182.0
2019-07-01 09:55:00,21.0,21.01,20.98,20.98,124260.0,14.5848,14.5917,14.5709,14.5709,124260.0
2019-07-01 10:00:00,20.99,21.02,20.96,20.98,152580.0,14.5778,14.5987,14.557,14.5709,152580.0
2019-07-01 10:05:00,20.98,21.0,20.94,20.98,177259.0,14.5709,14.5848,14.5431,14.5709,177259.0
2019-07-01 10:10:00,20.98,21.02,20.97,21.01,104843.0,14.5709,14.5987,14.5639,14.5917,104843.0
2019-07-01 10:15:00,21.0,21.01,20.98,20.99,52744.0,14.5848,14.5917,14.5709,14.5778,52744.0
2019-07-01 10:20:00,20.99,21.03,20.99,21.01,144796.0,14.5778,14.6056,14.5778,14.5917,144796.0
2019-07-01 10:25:00,21.0,21.01,20.98,21.0,59591.0,14.5848,14.5917,14.5709,14.5848,59591.0
2019-07-01 10:30:00,21.0,21.02,20.98,21.01,94208.0,14.5848,14.5987,14.5709,14.5917,94208.0
2019-07-01 10:35:00,21.01,21.04,21.0,21.04,103872.0,14.5917,14.6126,14.5848,14.6126,103872.0
2019-07-01 10:40:00,21.04,21.04,21.01,21.02,142371.0,14.6126,14.6126,14.5917,14.5987,142371.0
2019-07-01 10:45:00,21.02,21.03,21.01,21.02,121797.0,14.5987,14.6056,14.5917,14.5987,121797.0
2019-07-01 10:50:00,21.03,21.05,21.02,21.05,53470.0,14.6056,14.6195,14.5987,14.6195,53470.0
2019-07-01 10:55:00,21.05,21.05,21.03,21.03,168092.0,14.6195,14.6195,14.6056,14.6056,168092.0
2019-07-01 11:00:00,21.03,21.06,21.02,21.04,175277.0,14.6056,14.6265,14.5987,14.6126,175277.0
2019-07-01 11:05:00,21.04,21.05,21.03,21.04,53454.0,14.6126,14.6195,14.6056,14.6126,53454.0
2019-07-01 11:10:00,21.03,21.04,21.0,21.0,98250.0,14.6056,14.6126,14.5848,14.5848,98250.0
2019-07-01 11:15:00,21.0,21.03,21.0,21.01,127493.0,14.5848,14.6056,14.5848,14.5917,127493.0
2019-07-01 11:20:00,21.0,21.01,20.99,21.0,68990.0,14.5848,14.5917,14.5778,14.5848,68990.0
2019-07-01 11:25:00,21.0,21.0,20.97,20.99,50423.0,14.5848,14.5848,14.5639,14.5778,50423.0
2019-07-01 11:30:00,20.99,21.01,20.98,21.01,62986.0,14.5778,14.5917,14.5709,14.5917,62986.0
2019-07-01 11:35:00,21.0,21.01,20.98,20.99,81393.0,14.5848,14.5917,14.5709,14.5778,81393.0
2019-07-01 11:40:00,20.99,21.0,20.97,20.98,34546.0,14.5778,14.5848,14.5639,14.5709,34546.0
2019-07-01 11:45:00,20.98,20.99,20.97,20.98,50204.0,14.5709,14.5778,14.5639,14.5709,50204.0
2019-07-01 11:50:00,20.98,20.99,20.97,20.97,58703.0,14.5709,14.5778,14.5639,14.5639,58703.0
2019-07-01 11:55:00,20.97,20.98,20.95,20.96,73305.0,14.5639,14.5709,14.5501,14.557,73305.0
2019-07-01 12:00:00,20.96,20.97,20.95,20.96,24943.0,14.557,14.5639,14.5501,14.557,24943.0
2019-07-01 12:05:00,20.95,20.97,20.94,20.96,60583.0,14.5501,14.5639,14.5431,14.557,60583.0
2019-07-01 12:10:00,20.96,20.97,20.94,20.96,37836.0,14.557,14.5639,14.5431,14.557,37836.0
2019-07-01 12:15:00,20.96,20.97,20.94,20.95,24493.0,14.557,14.5639,14.5431,14.5501,24493.0
2019-07-01 12:20:00,20.95,20.95,20.94,20.95,31824.0,14.5501,14.5501,14.5431,14.5501,31824.0
2019-07-01 12:25:00,20.95,20.95,20.94,20.95,45261.0,14.5501,14.5501,14.5431,14.5501,45261.0
2019-07-01 12:30:00,20.95,20.95,20.92,20.93,70741.0,14.5501,14.5501,14.5292,14.5362,70741.0
2019-07-01 12:35:00,20.94,20.96,20.93,20.94,62713.0,14.5431,14.557,14.5362,14.5431,62713.0
2019-07-01 12:40:00,20.94,20.95,20.93,20.95,62497.0,14.5431,14.5501,14.5362,14.5501,62497.0
2019-07-01 12:45:00,20.95,20.97,20.94,20.96,46969.0,14.5501,14.5639,14.5431,14.557,46969.0
2019-07-01 12:50:00,20.96,20.97,20.95,20.96,29271.0,14.557,14.5639,14.5501,14.557,29271.0
2019-07-01 12:55:00,20.96,20.96,20.93,20.93,57680.0,14.557,14.557,14.5362,14.5362,57680.0
2019-07-01 13:00:00,20.93,20.94,20.88,20.89,101910.0,14.5362,14.5431,14.5014,14.5084,101910.0
2019-07-01 13:05:00,20.9,20.93,20.9,20.93,41046.0,14.5153,14.5362,14.5153,14.5362,41046.0
2019-07-01 13:10:00,20.92,20.93,20.89,20.91,63795.0,14.5292,14.5362,14.5084,14.5223,63795.0
2019-07-01 13:15:00,20.91,20.91,20.89,20.91,54048.0,14.5223,14.5223,14.5084,14.5223,54048.0
2019-07-01 13:20:00,20.91,20.94,20.9,20.93,49749.0,14.5223,14.5431,14.5153,14.5362,49749.0
2019-07-01 13:25:00,20.94,20.95,20.93,20.95,27456.0,14.5431,14.5501,14.5362,14.5501,27456.0
2019-07-01 13:30:00,20.95,20.95,20.94,20.95,18802.0,14.5501,14.5501,14.5431,14.5501,18802.0
2019-07-01 13:35:00,20.95,20.96,20.94,20.96,48117.0,14.5501,14.557,14.5431,14.557,48117.0
2019-07-01 13:40:00,20.96,20.96,20.92,20.92,82419.0,14.557,14.557,14.5292,14.5292,82419.0
2019-07-01 13:45:00,20.92,20.93,20.9,20.93,119570.0,14.5292,14.5362,14.5153,14.5362,119570.0
2019-07-01 13:50:00,20.93,20.94,20.92,20.94,38782.0,14.5362,14.5431,14.5292,14.5431,38782.0
2019-07-01 13:55:00,20.94,20.94,20.92,20.93,68954.0,14.5431,14.5431,14.5292,14.5362,68954.0
2019-07-01 14:00:00,20.94,20.95,20.92,20.93,104312.0,14.5431,14.5501,14.5292,14.5362,104312.0
2019-07-01 14:05:00,20.93,20.93,20.9,20.91,40464.0,14.5362,14.5362,14.5153,14.5223,40464.0
2019-07-01 14:10:00,20.91,20.93,20.9,20.93,27169.0,14.5223,14.5362,14.5153,14.5362,27169.0
2019-07-01 14:15:00,20.92,20.93,20.91,20.91,71578.0,14.5292,14.5362,14.5223,14.5223,71578.0
2019-07-01 14:20:00,20.92,20.93,20.91,20.93,70082.0,14.5292,14.5362,14.5223,14.5362,70082.0
2019-07-01 14:25:00,20.92,20.93,20.91,20.93,58215.0,14.5292,14.5362,14.5223,14.5362,58215.0
2019-07-01 14:30:00,20.93,20.94,20.91,20.91,58256.0,14.5362,14.5431,14.5223,14.5223,58256.0
2019-07-01 14:35:00,20.91,20.93,20.91,20.91,90158.0,14.5223,14.5362,14.5223,14.5223,90158.0
2019-07-01 14:40:00,20.91,20.92,20.89,20.89,75351.0,14.5223,14.5292,14.5084,14.5084,75351.0
2019-07-01 14:45:00,20.89,20.9,20.89,20.89,57341.0,14.5084,14.5153,14.5084,14.5084,57341.0
2019-07-01 14:50:00,20.89,20.91,20.89,20.9,67760.0,14.5084,14.5223,14.5084,14.5153,67760.0
2019-07-01 14:55:00,20.9,20.93,20.9,20.92,178436.0,14.5153,14.5362,14.5153,14.5292,178436.0
2019-07-01 15:00:00,20.92,20.95,20.92,20.94,67545.0,14.5292,14.5501,14.5292,14.5431,67545.0
2019-07-01 15:05:00,20.95,20.95,20.92,20.92,74428.0,14.5501,14.5501,14.5292,14.5292,74428.0
2019-07-01 15:10:00,20.92,20.95,20.92,20.94,110518.0,14.5292,14.5501,14.5292,14.5431,110518.0
2019-07-01 15:15:00,20.94,20.94,20.92,20.94,74458.0,14.5431,14.5431,14.5292,14.5431,74458.0
2019-07-01 15:20:00,20.93,20.94,20.92,20.93,95467.0,14.5362,14.5431,14.5292,14.5362,95467.0
2019-07-01 15:25:00,20.93,20.93,20.9,20.91,83317.0,14.5362,14.5362,14.5153,14.5223,83317.0
2019-07-01 15:30:00,20.9,20.93,20.88,20.9,169227.0,14.5153,14.5362,14.5014,14.5153,169227.0
2019-07-01 15:35:00,20.89,20.9,20.86,20.87,132241.0,14.5084,14.5153,14.4876,14.4945,132241.0
2019-07-01 15:40:00,20.87,20.9,20.87,20.87,156741.0,14.4945,14.5153,14.4945,14.4945,156741.0
2019-07-01 15:45:00,20.88,20.9,20.86,20.88,299147.0,14.5014,14.5153,14.4876,14.5014,299147.0
2019-07-01 15:50:00,20.88,20.93,20.88,20.91,399426.0,14.5014,14.5362,14.5014,14.5223,399426.0
2019-07-01 15:55:00,20.92,20.93,20.86,20.89,814496.0,14.5292,14.5362,14.4876,14.5084,814496.0
2019-07-02 09:30:00,20.9,20.97,20.87,20.96,303437.0,14.5153,14.5639,14.4945,14.557,303437.0
2019-07-02 09:35:00,20.96,20.98,20.94,20.96,89257.0,14.557,14.5709,14.5431,14.557,89257.0
2019-07-02 09:40:00,20.96,20.96,20.92,20.95,128100.0,14.557,14.557,14.5292,14.5501,128100.0
2019-07-02 09:45:00,20.95,20.96,20.93,20.94,92048.0,14.5501,14.557,14.5362,14.5431,92048.0
2019-07-02 09:50:00,20.94,20.98,20.93,20.94,154302.0,14.5431,14.5709,14.5362,14.5431,154302.0
2019-07-02 09:55:00,20.94,20.95,20.92,20.94,54648.0,14.5431,14.5501,14.5292,14.5431,54648.0
2019-07-02 10:00:00,20.94,20.96,20.92,20.94,101207.0,14.5431,14.557,14.5292,14.5431,101207.0
2019-07-02 10:05:00,20.94,20.98,20.94,20.96,226791.0,14.5431,14.5709,14.5431,14.557,226791.0
2019-07-02 10:10:00,20.96,20.98,20.94,20.97,72186.0,14.557,14.5709,14.5431,14.5639,72186.0
2019-07-02 10:15:00,20.98,20.99,20.96,20.99,41463.0,14.5709,14.5778,14.557,14.5778,41463.0
2019-07-02 10:20:00,20.98,21.01,20.97,20.99,83948.0,14.5709,14.5917,14.5639,14.5778,83948.0
2019-07-02 10:25:00,20.99,21.02,20.98,21.02,100598.0,14.5778,14.5987,14.5709,14.5987,100598.0
2019-07-02 10:30:00,21.02,21.05,21.01,21.03,120452.0,14.5987,14.6195,14.5917,14.6056,120452.0
2019-07-02 10:35:00,21.04,21.05,21.02,21.04,74870.0,14.6126,14.6195,14.5987,14.6126,74870.0
2019-07-02 10:40:00,21.03,21.04,21.01,21.02,67057.0,14.6056,14.6126,14.5917,14.5987,67057.0
2019-07-02 10:45:00,21.02,21.03,20.98,20.99,112404.0,14.5987,14.6056,14.5709,14.5778,112404.0
2019-07-02 10:50:00,20.98,21.0,20.98,20.99,97041.0,14.5709,14.5848,14.5709,14.5778,97041.0
2019-07-02 10:55:00,20.98,21.01,20.98,21.01,62181.0,14.5709,14.5917,14.5709,14.5917,62181.0
2019-07-02 11:00:00,21.01,21.02,20.98,20.99,93437.0,14.5917,14.5987,14.5709,14.5778,93437.0
2019-07-02 11:05:00,20.99,20.99,20.96,20.96,118988.0,14.5778,14.5778,14.557,14.557,118988.0
2019-07-02 11:10:00,20.97,20.98,20.95,20.96,66242.0,14.5639,14.5709,14.5501,14.557,66242.0
2019-07-02 11:15:00,20.96,20.97,20.94,20.96,62578.0,14.557,14.5639,14.5431,14.557,62578.0
2019-07-02 11:20:00,20.96,20.97,20.94,20.95,62435.0,14.557,14.5639,14.5431,14.5501,62435.0
2019-07-02 11:25:00,20.95,20.96,20.94,20.95,42333.0,14.5501,14.557,14.5431,14.5501,42333.0
2019-07-02 11:30:00,20.95,20.97,20.94,20.96,60722.0,14.5501,14.5639,14.5431,14.557,60722.0
2019-07-02 11:35:00,20.96,20.96,20.94,20.95,66318.0,14.557,14.557,14.5431,14.5501,66318.0
2019-07-02 11:40:00,20.94,20.97,20.92,20.96,100755.0,14.5431,14.5639,14.5292,14.557,100755.0
2019-07-02 11:45:00,20.95,20.96,20.94,20.95,64771.0,14.5501,14.557,14.5431,14.5501,64771.0
2019-07-02 11:50:00,20.95,20.96,20.94,20.96,41864.0,14.5501,14.557,14.5431,14.557,41864.0
2019-07-02 11:55:00,20.96,20.96,20.94,20.95,60155.0,14.557,14.557,14.5431,14.5501,60155.0
2019-07-02 12:00:00,20.95,20.95,20.92,20.93,92598.0,14.5501,14.5501,14.5292,14.5362,92598.0
2019-07-02 12:05:00,20.93,20.99,20.92,20.99,140975.0,14.5362,14.5778,14.5292,14.5778,140975.0
2019-07-02 12:10:00,20.99,21.02,20.98,21.01,74800.0,14.5778,14.5987,14.5709,14.5917,74800.0
2019-07-02 12:15:00,21.0,21.02,21.0,21.02,24643.0,14.5848,14.5987,14.5848,14.5987,24643.0
2019-07-02 12:20:00,21.02,21.03,21.0,21.02,71512.0,14.5987,14.6056,14.5848,14.5987,71512.0
2019-07-02 12:25:00,21.01,21.02,20.99,21.0,79536.0,14.5917,14.5987,14.5778,14.5848,79536.0
2019-07-02 12:30:00,21.0,21.01,20.98,21.0,99168.0,14.5848,14.5917,14.5709,14.5848,99168.0
2019-07-02 12:35:00,21.0,21.03,20.99,21.03,74321.0,14.5848,14.6056,14.5778,14.6056,74321.0
2019-07-02 12:40:00,21.03,21.05,21.02,21.04,57457.0,14.6056,14.6195,14.5987,14.6126,57457.0
2019-07-02 12:45:00,21.04,21.06,21.03,21.05,66782.0,14.6126,14.6265,14.6056,14.6195,66782.0
2019-07-02 12:50:00,21.05,21.05,21.04,21.05,18869.0,14.6195,14.6195,14.6126,14.6195,18869.0
2019-07-02 12:55:00,21.05,21.05,21.04,21.05,37736.0,14.6195,14.6195,14.6126,14.6195,37736.0
2019-07-02 13:00:00,21.05,21.05,21.04,21.05,26804.0,14.6195,14.6195,14.6126,14.6195,26804.0
2019-07-02 13:05:00,21.05,21.06,21.04,21.06,50995.0,14.6195,14.6265,14.6126,14.6265,50995.0
2019-07-02 13:10:00,21.06,21.06,21.04,21.05,127078.0,14.6265,14.6265,14.6126,14.6195,127078.0
2019-07-02 13:15:00,21.04,21.07,21.04,21.07,92695.0,14.6126,14.6334,14.6126,14.6334,92695.0
2019-07-02 13:20:00,21.07,21.09,21.06,21.09,126960.0,14.6334,14.6473,14.6265,14.6473,126960.0
2019-07-02 13:25:00,21.09,21.09,21.05,21.05,95886.0,14.6473,14.6473,14.6195,14.6195,95886.0
2019-07-02 13:30:00,21.06,21.08,21.06,21.08,40378.0,14.6265,14.6403,14.6265,14.6403,40378.0
2019-07-02 13:35:00,21.08,21.09,21.07,21.07,93592.0,14.6403,14.6473,14.6334,14.6334,93592.0
2019-07-02 13:40:00,21.07,21.08,21.06,21.06,19659.0,14.6334,14.6403,14.6265,14.6265,19659.0
2019-07-02 13:45:00,21.07,21.08,21.06,21.07,38018.0,14.6334,14.6403,14.6265,14.6334,38018.0
2019-07-02 13:50:00,21.07,21.08,21.05,21.07,90154.0,14.6334,14.6403,14.6195,14.6334,90154.0
2019-07-02 13:55:00,21.08,21.08,21.07,21.08,19051.0,14.6403,14.6403,14.6334,14.6403,19051.0
2019-07-02 14:00:00,21.08,21.1,21.07,21.1,50114.0,14.6403,14.6542,14.6334,14.6542,50114.0
2019-07-02 14:05:00,21.1,21.1,21.07,21.08,94313.0,14.6542,14.6542,14.6334,14.6403,94313.0
2019-07-02 14:10:00,21.09,21.09,21.05,21.06,68945.0,14.6473,14.6473,14.6195,14.6265,68945.0
2019-07-02 14:15:00,21.06,21.07,21.05,21.05,60823.0,14.6265,14.6334,14.6195,14.6195,60823.0
2019-07-02 14:20:00,21.06,21.06,21.03,21.04,79572.0,14.6265,14.6265,14.6056,14.6126,79572.0
2019-07-02 14:25:00,21.04,21.04,21.02,21.02,60742.0,14.6126,14.6126,14.5987,14.5987,60742.0
2019-07-02 14:30:00,21.03,21.03,21.01,21.02,54510.0,14.6056,14.6056,14.5917,14.5987,54510.0
2019-07-02 14:35:00,21.03,21.03,21.01,21.01,66745.0,14.6056,14.6056,14.5917,14.5917,66745.0
2019-07-02 14:40:00,21.02,21.02,21.01,21.01,36495.0,14.5987,14.5987,14.5917,14.5917,36495.0
2019-07-02 14:45:00,21.01,21.03,21.01,21.03,50078.0,14.5917,14.6056,14.5917,14.6056,50078.0
2019-07-02 14:50:00,21.02,21.03,21.01,21.01,52018.0,14.5987,14.6056,14.5917,14.5917,52018.0
2019-07-02 14:55:00,21.02,21.03,21.01,21.03,71665.0,14.5987,14.6056,14.5917,14.6056,71665.0
2019-07-02 15:00:00,21.02,21.05,21.02,21.04,77258.0,14.5987,14.6195,14.5987,14.6126,77258.0
2019-07-02 15:05:00,21.04,21.05,21.03,21.04,103906.0,14.6126,14.6195,14.6056,14.6126,103906.0
2019-07-02 15:10:00,21.04,21.05,21.03,21.04,117054.0,14.6126,14.6195,14.6056,14.6126,117054.0
2019-07-02 15:15:00,21.03,21.06,21.03,21.04,83234.0,14.6056,14.6265,14.6056,14.6126,83234.0
2019-07-02 15:20:00,21.04,21.05,21.03,21.03,55478.0,14.6126,14.6195,14.6056,14.6056,55478.0
2019-07-02 15:25:00,21.03,21.05,21.02,21.02,96420.0,14.6056,14.6195,14.5987,14.5987,96420.0
2019-07-02 15:30:00,21.02,21.04,21.02,21.03,102373.0,14.5987,14.6126,14.5987,14.6056,102373.0
2019-07-02 15:35:00,21.02,21.04,21.02,21.03,109811.0,14.5987,14.6126,14.5987,14.6056,109811.0
2019-07-02 15:40:00,21.03,21.03,21.01,21.03,132211.0,14.6056,14.6056,14.5917,14.6056,132211.0
2019-07-02 15:45:00,21.02,21.03,21.0,21.01,223979.0,14.5987,14.6056,14.5848,14.5917,223979.0
2019-07-02 15:50:00,21.02,21.03,21.01,21.01,205392.0,14.5987,14.6056,14.5917,14.5917,205392.0
2019-07-02 15:55:00,21.02,21.03,20.98,21.01,829873.0,14.5987,14.6056,14.5709,14.5917,829873.0
2019-07-03 09:30:00,21.0,21.08,20.91,20.96,185859.0,14.5848,14.6403,14.5223,14.557,185859.0
2019-07-03 09:35:00,20.97,21.03,20.97,21.03,90868.0,14.5639,14.6056,14.5639,14.6056,90868.0
2019-07-03 09:40:00,21.02,21.03,20.98,20.98,182811.0,14.5987,14.6056,14.5709,14.5709,182811.0
2019-07-03 09:45:00,20.99,20.99,20.93,20.93,120294.0,14.5778,14.5778,14.5362,14.5362,120294.0
2019-07-03 09:50:00,20.93,20.94,20.88,20.89,161692.0,14.5362,14.5431,14.5014,14.5084,161692.0
2019-07-03 09:55:00,20.89,20.92,20.88,20.88,162030.0,14.5084,14.5292,14.5014,14.5014,162030.0
2019-07-03 10:00:00,20.89,20.93,20.88,20.91,66541.0,14.5084,14.5362,14.5014,14.5223,66541.0
2019-07-03 10:05:00,20.91,20.91,20.88,20.89,100407.0,14.5223,14.5223,14.5014,14.5084,100407.0
2019-07-03 10:10:00,20.89,20.91,20.86,20.87,85496.0,14.5084,14.5223,14.4876,14.4945,85496.0
2019-07-03 10:15:00,20.87,20.91,20.86,20.9,104679.0,14.4945,14.5223,14.4876,14.5153,104679.0
2019-07-03 10:20:00,20.9,20.93,20.9,20.93,82752.0,14.5153,14.5362,14.5153,14.5362,82752.0
2019-07-03 10:25:00,20.93,20.96,20.91,20.95,126386.0,14.5362,14.557,14.5223,14.5501,126386.0
2019-07-03 10:30:00,20.95,20.95,20.89,20.89,114286.0,14.5501,14.5501,14.5084,14.5084,114286.0
2019-07-03 10:35:00,20.9,20.92,20.88,20.91,121158.0,14.5153,14.5292,14.5014,14.5223,121158.0
2019-07-03 10:40:00,20.91,20.94,20.91,20.93,77639.0,14.5223,14.5431,14.5223,14.5362,77639.0
2019-07-03 10:45:00,20.93,20.94,20.9,20.9,63034.0,14.5362,14.5431,14.5153,14.5153,63034.0
2019-07-03 10:50:00,20.9,20.92,20.88,20.91,100988.0,14.5153,14.5292,14.5014,14.5223,100988.0
2019-07-03 10:55:00,20.92,20.92,20.9,20.9,43707.0,14.5292,14.5292,14.5153,14.5153,43707.0
2019-07-03 11:00:00,20.9,20.91,20.88,20.9,112100.0,14.5153,14.5223,14.5014,14.5153,112100.0
2019-07-03 11:05:00,20.9,20.94,20.89,20.92,70623.0,14.5153,14.5431,14.5084,14.5292,70623.0
2019-07-03 11:10:00,20.92,20.93,20.91,20.92,81168.0,14.5292,14.5362,14.5223,14.5292,81168.0
2019-07-03 11:15:00,20.92,20.95,20.91,20.95,148123.0,14.5292,14.5501,14.5223,14.5501,148123.0
2019-07-03 11:20:00,20.95,20.98,20.94,20.98,54337.0,14.5501,14.5709,14.5431,14.5709,54337.0
2019-07-03 11:25:00,20.98,21.02,20.97,21.02,124195.0,14.5709,14.5987,14.5639,14.5987,124195.0
2019-07-03 11:30:00,21.02,21.03,21.0,21.01,81119.0,14.5987,14.6056,14.5848,14.5917,81119.0
2019-07-03 11:35:00,21.01,21.04,21.0,21.02,102481.0,14.5917,14.6126,14.5848,14.5987,102481.0
2019-07-03 11:40:00,21.02,21.04,21.01,21.04,86558.0,14.5987,14.6126,14.5917,14.6126,86558.0
2019-07-03 11:45:00,21.04,21.07,21.03,21.05,88062.0,14.6126,14.6334,14.6056,14.6195,88062.0
2019-07-03 11:50:00,21.05,21.07,21.05,21.07,83555.0,14.6195,14.6334,14.6195,14.6334,83555.0
2019-07-03 11:55:00,21.07,21.07,21.03,21.03,94142.0,14.6334,14.6334,14.6056,14.6056,94142.0
2019-07-03 12:00:00,21.03,21.04,21.02,21.04,80535.0,14.6056,14.6126,14.5987,14.6126,80535.0
2019-07-03 12:05:00,21.03,21.04,21.02,21.02,48099.0,14.6056,14.6126,14.5987,14.5987,48099.0
2019-07-03 12:10:00,21.02,21.04,21.02,21.02,91626.0,14.5987,14.6126,14.5987,14.5987,91626.0
2019-07-03 12:15:00,21.02,21.04,21.0,21.02,142729.0,14.5987,14.6126,14.5848,14.5987,142729.0
2019-07-03 12:20:00,21.01,21.02,21.0,21.02,98750.0,14.5917,14.5987,14.5848,14.5987,98750.0
2019-07-03 12:25:00,21.02,21.02,21.01,21.01,54042.0,14.5987,14.5987,14.5917,14.5917,54042.0
2019-07-03 12:30:00,21.01,21.02,21.0,21.01,128599.0,14.5917,14.5987,14.5848,14.5917,128599.0
2019-07-03 12:35:00,21.01,21.02,21.0,21.01,130752.0,14.5917,14.5987,14.5848,14.5917,130752.0
2019-07-03 12:40:00,21.01,21.02,21.0,21.02,146189.0,14.5917,14.5987,14.5848,14.5987,146189.0
2019-07-03 12:45:00,21.01,21.04,21.0,21.04,138188.0,14.5917,14.6126,14.5848,14.6126,138188.0
2019-07-03 12:50:00,21.04,21.05,21.03,21.04,179826.0,14.6126,14.6195,14.6056,14.6126,179826.0
2019-07-03 12:55:00,21.04,21.09,21.03,21.08,506404.0,14.6126,14.6473,14.6056,14.6403,506404.0
2019-07-05 09:30:00,21.02,21.06,21.0,21.01,208931.0,14.5987,14.6265,14.5848,14.5917,208931.0
2019-07-05 09:35:00,21.02,21.02,20.94,20.95,214368.0,14.5987,14.5987,14.5431,14.5501,214368.0
2019-07-05 09:40:00,20.95,20.96,20.92,20.95,90522.0,14.5501,14.557,14.5292,14.5501,90522.0
2019-07-05 09:45:00,20.95,21.0,20.94,21.0,74692.0,14.5501,14.5848,14.5431,14.5848,74692.0
2019-07-05 09:50:00,21.0,21.0,20.97,20.99,57457.0,14.5848,14.5848,14.5639,14.5778,57457.0
2019-07-05 09:55:00,20.98,20.99,20.96,20.96,70921.0,14.5709,14.5778,14.557,14.557,70921.0
2019-07-05 10:00:00,20.96,20.98,20.95,20.96,113645.0,14.557,14.5709,14.5501,14.557,113645.0
2019-07-05 10:05:00,20.96,20.98,20.95,20.96,85163.0,14.557,14.5709,14.5501,14.557,85163.0
2019-07-05 10:10:00,20.96,20.98,20.95,20.98,46771.0,14.557,14.5709,14.5501,14.5709,46771.0
2019-07-05 10:15:00,20.98,21.0,20.97,20.99,41955.0,14.5709,14.5848,14.5639,14.5778,41955.0
2019-07-05 10:20:00,21.0,21.0,20.98,21.0,47999.0,14.5848,14.5848,14.5709,14.5848,47999.0
2019-07-05 10:25:00,21.0,21.02,21.0,21.01,87914.0,14.5848,14.5987,14.5848,14.5917,87914.0
2019-07-05 10:30:00,21.0,21.01,20.98,20.98,61698.0,14.5848,14.5917,14.5709,14.5709,61698.0
2019-07-05 10:35:00,20.99,21.0,20.98,20.98,40109.0,14.5778,14.5848,14.5709,14.5709,40109.0
2019-07-05 10:40:00,20.98,20.99,20.97,20.97,27282.0,14.5709,14.5778,14.5639,14.5639,27282.0
2019-07-05 10:45:00,20.97,20.98,20.96,20.98,33143.0,14.5639,14.5709,14.557,14.5709,33143.0
2019-07-05 10:50:00,20.98,21.0,20.98,21.0,41513.0,14.5709,14.5848,14.5709,14.5848,41513.0
2019-07-05 10:55:00,20.99,21.0,20.98,21.0,33280.0,14.5778,14.5848,14.5709,14.5848,33280.0
2019-07-05 11:00:00,21.0,21.0,20.97,20.99,30755.0,14.5848,14.5848,14.5639,14.5778,30755.0
2019-07-05 11:05:00,20.98,20.99,20.98,20.98,11171.0,14.5709,14.5778,14.5709,14.5709,11171.0
2019-07-05 11:10:00,20.98,21.01,20.98,21.0,74075.0,14.5709,14.5917,14.5709,14.5848,74075.0
2019-07-05 11:15:00,21.0,21.01,20.99,21.0,34196.0,14.5848,14.5917,14.5778,14.5848,34196.0
2019-07-05 11:20:00,20.99,21.01,20.98,20.98,39629.0,14.5778,14.5917,14.5709,14.5709,39629.0
2019-07-05 11:25:00,20.99,21.0,20.97,20.99,30114.0,14.5778,14.5848,14.5639,14.5778,30114.0
2019-07-05 11:30:00,21.0,21.0,20.99,20.99,33953.0,14.5848,14.5848,14.5778,14.5778,33953.0
2019-07-05 11:35:00,21.0,21.0,20.99,21.0,12070.0,14.5848,14.5848,14.5778,14.5848,12070.0
2019-07-05 11:40:00,21.0,21.0,20.98,20.99,44401.0,14.5848,14.5848,14.5709,14.5778,44401.0
2019-07-05 11:45:00,20.98,21.0,20.97,20.99,41301.0,14.5709,14.5848,14.5639,14.5778,41301.0
2019-07-05 11:50:00,21.0,21.01,20.99,21.0,59362.0,14.5848,14.5917,14.5778,14.5848,59362.0
2019-07-05 11:55:00,21.0,21.02,20.99,21.02,35271.0,14.5848,14.5987,14.5778,14.5987,35271.0
2019-07-05 12:00:00,21.02,21.03,21.0,21.0,35192.0,14.5987,14.6056,14.5848,14.5848,35192.0
2019-07-05 12:05:00,21.0,21.03,21.0,21.03,28018.0,14.5848,14.6056,14.5848,14.6056,28018.0
2019-07-05 12:10:00,21.02,21.04,21.01,21.03,54531.0,14.5987,14.6126,14.5917,14.6056,54531.0
2019-07-05 12:15:00,21.03,21.03,21.02,21.03,27115.0,14.6056,14.6056,14.5987,14.6056,27115.0
2019-07-05 12:20:00,21.04,21.04,21.03,21.04,8967.0,14.6126,14.6126,14.6056,14.6126,8967.0
2019-07-05 12:25:00,21.03,21.04,21.02,21.02,18806.0,14.6056,14.6126,14.5987,14.5987,18806.0
2019-07-05 12:30:00,21.03,21.03,21.02,21.03,8798.0,14.6056,14.6056,14.5987,14.6056,8798.0
2019-07-05 12:35:00,21.03,21.04,21.03,21.03,34219.0,14.6056,14.6126,14.6056,14.6056,34219.0
2019-07-05 12:40:00,21.04,21.04,21.01,21.03,43693.0,14.6126,14.6126,14.5917,14.6056,43693.0
2019-07-05 12:45:00,21.02,21.03,21.02,21.03,21747.0,14.5987,14.6056,14.5987,14.6056,21747.0
2019-07-05 12:50:00,21.03,21.03,21.02,21.03,8055.0,14.6056,14.6056,14.5987,14.6056,8055.0
2019-07-05 12:55:00,21.03,21.03,21.0,21.01,43729.0,14.6056,14.6056,14.5848,14.5917,43729.0
2019-07-05 13:00:00,21.0,21.02,21.0,21.02,24966.0,14.5848,14.5987,14.5848,14.5987,24966.0
2019-07-05 13:05:00,21.02,21.03,21.0,21.01,48914.0,14.5987,14.6056,14.5848,14.5917,48914.0
2019-07-05 13:10:00,21.01,21.02,21.01,21.02,22658.0,14.5917,14.5987,14.5917,14.5987,22658.0
2019-07-05 13:15:00,21.02,21.02,21.01,21.02,32181.0,14.5987,14.5987,14.5917,14.5987,32181.0
2019-07-05 13:20:00,21.02,21.04,21.01,21.04,39319.0,14.5987,14.6126,14.5917,14.6126,39319.0
2019-07-05 13:25:00,21.03,21.04,21.03,21.03,6678.0,14.6056,14.6126,14.6056,14.6056,6678.0
2019-07-05 13:30:00,21.04,21.05,21.03,21.05,14688.0,14.6126,14.6195,14.6056,14.6195,14688.0
2019-07-05 13:35:00,21.05,21.06,21.03,21.05,49067.0,14.6195,14.6265,14.6056,14.6195,49067.0
2019-07-05 13:40:00,21.04,21.06,21.03,21.03,74825.0,14.6126,14.6265,14.6056,14.6056,74825.0
2019-07-05 13:45:00,21.04,21.06,21.03,21.06,85456.0,14.6126,14.6265,14.6056,14.6265,85456.0
2019-07-05 13:50:00,21.06,21.08,21.05,21.07,61632.0,14.6265,14.6403,14.6195,14.6334,61632.0
2019-07-05 13:55:00,21.08,21.1,21.07,21.1,35003.0,14.6403,14.6542,14.6334,14.6542,35003.0
2019-07-05 14:00:00,21.09,21.1,21.08,21.09,34142.0,14.6473,14.6542,14.6403,14.6473,34142.0
2019-07-05 14:05:00,21.1,21.1,21.08,21.1,43737.0,14.6542,14.6542,14.6403,14.6542,43737.0
2019-07-05 14:10:00,21.1,21.11,21.08,21.09,33037.0,14.6542,14.6612,14.6403,14.6473,33037.0
2019-07-05 14:15:00,21.08,21.09,21.07,21.07,33681.0,14.6403,14.6473,14.6334,14.6334,33681.0
2019-07-05 14:20:00,21.07,21.09,21.07,21.07,61395.0,14.6334,14.6473,14.6334,14.6334,61395.0
2019-07-05 14:25:00,21.07,21.09,21.07,21.09,96646.0,14.6334,14.6473,14.6334,14.6473,96646.0
2019-07-05 14:30:00,21.09,21.11,21.08,21.11,38483.0,14.6473,14.6612,14.6403,14.6612,38483.0
2019-07-05 14:35:00,21.11,21.12,21.09,21.1,57375.0,14.6612,14.6681,14.6473,14.6542,57375.0
2019-07-05 14:40:00,21.1,21.11,21.09,21.1,51130.0,14.6542,14.6612,14.6473,14.6542,51130.0
2019-07-05 14:45:00,21.1,21.11,21.09,21.11,84928.0,14.6542,14.6612,14.6473,14.6612,84928.0
2019-07-05 14:50:00,21.11,21.12,21.1,21.12,37145.0,14.6612,14.6681,14.6542,14.6681,37145.0
2019-07-05 14:55:00,21.12,21.12,21.1,21.11,23114.0,14.6681,14.6681,14.6542,14.6612,23114.0
2019-07-05 15:00:00,21.11,21.11,21.09,21.1,15816.0,14.6612,14.6612,14.6473,14.6542,15816.0
2019-07-05 15:05:00,21.1,21.1,21.09,21.1,9446.0,14.6542,14.6542,14.6473,14.6542,9446.0
2019-07-05 15:10:00,21.1,21.11,21.08,21.1,70341.0,14.6542,14.6612,14.6403,14.6542,70341.0
2019-07-05 15:15:00,21.1,21.1,21.08,21.1,34341.0,14.6542,14.6542,14.6403,14.6542,34341.0
2019-07-05 15:20:00,21.1,21.1,21.09,21.09,31166.0,14.6542,14.6542,14.6473,14.6473,31166.0
2019-07-05 15:25:00,21.1,21.11,21.09,21.11,48065.0,14.6542,14.6612,14.6473,14.6612,48065.0
2019-07-05 15:30:00,21.11,21.12,21.08,21.08,75709.0,14.6612,14.6681,14.6403,14.6403,75709.0
2019-07-05 15:35:00,21.08,21.09,21.06,21.06,57934.0,14.6403,14.6473,14.6265,14.6265,57934.0
2019-07-05 15:40:00,21.06,21.07,21.06,21.07,32748.0,14.6265,14.6334,14.6265,14.6334,32748.0
2019-07-05 15:45:00,21.06,21.08,21.06,21.07,111769.0,14.6265,14.6403,14.6265,14.6334,111769.0
2019-07-05 15:50:00,21.07,21.08,21.05,21.05,139988.0,14.6334,14.6403,14.6195,14.6195,139988.0
2019-07-05 15:55:00,21.05,21.12,21.04,21.12,464115.0,14.6195,14.6681,14.6126,14.6681,464115.0
2019-07-08 09:30:00,21.06,21.1,21.04,21.07,381068.0,14.6265,14.6542,14.6126,14.6334,381068.0
2019-07-08 09:35:00,21.08,21.13,21.08,21.1,81118.0,14.6403,14.6751,14.6403,14.6542,81118.0
2019-07-08 09:40:00,21.09,21.11,21.08,21.11,51766.0,14.6473,14.6612,14.6403,14.6612,51766.0
2019-07-08 09:45:00,21.11,21.14,21.1,21.14,40212.0,14.6612,14.682,14.6542,14.682,40212.0
2019-07-08 09:50:00,21.14,21.14,21.11,21.13,229118.0,14.682,14.682,14.6612,14.6751,229118.0
2019-07-08 09:55:00,21.13,21.15,21.12,21.15,61509.0,14.6751,14.689,14.6681,14.689,61509.0
2019-07-08 10:00:00,21.14,21.17,21.13,21.17,109430.0,14.682,14.7029,14.6751,14.7029,109430.0
2019-07-08 10:05:00,21.17,21.19,21.16,21.19,90435.0,14.7029,14.7167,14.6959,14.7167,90435.0
2019-07-08 10:10:00,21.19,21.22,21.17,21.22,104445.0,14.7167,14.7376,14.7029,14.7376,104445.0
2019-07-08 10:15:00,21.22,21.24,21.19,21.2,86037.0,14.7376,14.7515,14.7167,14.7237,86037.0
2019-07-08 10:20:00,21.2,21.2,21.17,21.17,25264.0,14.7237,14.7237,14.7029,14.7029,25264.0
2019-07-08 10:25:00,21.17,21.18,21.14,21.14,47796.0,14.7029,14.7098,14.682,14.682,47796.0
2019-07-08 10:30:00,21.14,21.14,21.1,21.11,29579.0,14.682,14.682,14.6542,14.6612,29579.0
2019-07-08 10:35:00,21.11,21.11,21.07,21.09,57479.0,14.6612,14.6612,14.6334,14.6473,57479.0
2019-07-08 10:40:00,21.09,21.1,21.08,21.09,24095.0,14.6473,14.6542,14.6403,14.6473,24095.0
2019-07-08 10:45:00,21.09,21.1,21.07,21.1,46212.0,14.6473,14.6542,14.6334,14.6542,46212.0
2019-07-08 10:50:00,21.09,21.12,21.09,21.12,60077.0,14.6473,14.6681,14.6473,14.6681,60077.0
2019-07-08 10:55:00,21.11,21.14,21.11,21.13,33412.0,14.6612,14.682,14.6612,14.6751,33412.0
2019-07-08 11:00:00,21.12,21.17,21.12,21.16,77459.0,14.6681,14.7029,14.6681,14.6959,77459.0
2019-07-08 11:05:00,21.16,21.18,21.15,21.17,104109.0,14.6959,14.7098,14.689,14.7029,104109.0
2019-07-08 11:10:00,21.16,21.17,21.15,21.16,53073.0,14.6959,14.7029,14.689,14.6959,53073.0
2019-07-08 11:15:00,21.16,21.18,21.15,21.16,265509.0,14.6959,14.7098,14.689,14.6959,265509.0
2019-07-08 11:20:00,21.16,21.17,21.13,21.13,46404.0,14.6959,14.7029,14.6751,14.6751,46404.0
2019-07-08 11:25:00,21.14,21.14,21.12,21.13,24475.0,14.682,14.682,14.6681,14.6751,24475.0
2019-07-08 11:30:00,21.13,21.13,21.08,21.09,518016.0,14.6751,14.6751,14.6403,14.6473,518016.0
2019-07-08 11:35:00,21.09,21.11,21.08,21.1,88602.0,14.6473,14.6612,14.6403,14.6542,88602.0
2019-07-08 11:40:00,21.1,21.12,21.09,21.11,65959.0,14.6542,14.6681,14.6473,14.6612,65959.0
2019-07-08 11:45:00,21.11,21.11,21.1,21.1,25714.0,14.6612,14.6612,14.6542,14.6542,25714.0
2019-07-08 11:50:00,21.1,21.11,21.1,21.1,66604.0,14.6542,14.6612,14.6542,14.6542,66604.0
2019-07-08 11:55:00,21.1,21.11,21.09,21.1,37865.0,14.6542,14.6612,14.6473,14.6542,37865.0
2019-07-08 12:00:00,21.1,21.11,21.08,21.08,59242.0,14.6542,14.6612,14.6403,14.6403,59242.0
2019-07-08 12:05:00,21.08,21.1,21.08,21.09,22700.0,14.6403,14.6542,14.6403,14.6473,22700.0
2019-07-08 12:10:00,21.09,21.1,21.08,21.09,62396.0,14.6473,14.6542,14.6403,14.6473,62396.0
2019-07-08 12:15:00,21.09,21.09,21.08,21.08,19726.0,14.6473,14.6473,14.6403,14.6403,19726.0
2019-07-08 12:20:00,21.08,21.09,21.07,21.07,38916.0,14.6403,14.6473,14.6334,14.6334,38916.0
2019-07-08 12:25:00,21.07,21.09,21.07,21.09,27189.0,14.6334,14.6473,14.6334,14.6473,27189.0
2019-07-08 12:30:00,21.09,21.1,21.08,21.09,28113.0,14.6473,14.6542,14.6403,14.6473,28113.0
2019-07-08 12:35:00,21.1,21.1,21.08,21.08,19295.0,14.6542,14.6542,14.6403,14.6403,19295.0
2019-07-08 12:40:00,21.08,21.09,21.06,21.08,63032.0,14.6403,14.6473,14.6265,14.6403,63032.0
2019-07-08 12:45:00,21.08,21.09,21.07,21.07,27425.0,14.6403,14.6473,14.6334,14.6334,27425.0
2019-07-08 12:50:00,21.07,21.08,21.06,21.07,28539.0,14.6334,14.6403,14.6265,14.6334,28539.0
2019-07-08 12:55:00,21.06,21.08,21.06,21.07,22150.0,14.6265,14.6403,14.6265,14.6334,22150.0
2019-07-08 13:00:00,21.07,21.09,21.07,21.08,47579.0,14.6334,14.6473,14.6334,14.6403,47579.0
2019-07-08 13:05:00,21.08,21.09,21.07,21.07,34680.0,14.6403,14.6473,14.6334,14.6334,34680.0
2019-07-08 13:10:00,21.07,21.09,21.06,21.08,56970.0,14.6334,14.6473,14.6265,14.6403,56970.0
2019-07-08 13:15:00,21.08,21.09,21.08,21.08,21290.0,14.6403,14.6473,14.6403,14.6403,21290.0
2019-07-08 13:20:00,21.08,21.09,21.07,21.09,33220.0,14.6403,14.6473,14.6334,14.6473,33220.0
2019-07-08 13:25:00,21.09,21.1,21.07,21.07,84786.0,14.6473,14.6542,14.6334,14.6334,84786.0
2019-07-08 13:30:00,21.07,21.08,21.06,21.07,65915.0,14.6334,14.6403,14.6265,14.6334,65915.0
2019-07-08 13:35:00,21.07,21.08,21.07,21.07,24429.0,14.6334,14.6403,14.6334,14.6334,24429.0
2019-07-08 13:40:00,21.08,21.08,21.06,21.06,30561.0,14.6403,14.6403,14.6265,14.6265,30561.0
2019-07-08 13:45:00,21.07,21.07,21.06,21.07,11959.0,14.6334,14.6334,14.6265,14.6334,11959.0
2019-07-08 13:50:00,21.07,21.08,21.06,21.07,224642.0,14.6334,14.6403,14.6265,14.6334,224642.0
2019-07-08 13:55:00,21.07,21.08,21.05,21.05,52832.0,14.6334,14.6403,14.6195,14.6195,52832.0
2019-07-08 14:00:00,21.05,21.07,21.05,21.05,33496.0,14.6195,14.6334,14.6195,14.6195,33496.0
2019-07-08 14:05:00,21.06,21.08,21.05,21.07,45707.0,14.6265,14.6403,14.6195,14.6334,45707.0
2019-07-08 14:10:00,21.07,21.09,21.07,21.09,66398.0,14.6334,14.6473,14.6334,14.6473,66398.0
2019-07-08 14:15:00,21.09,21.1,21.07,21.09,56154.0,14.6473,14.6542,14.6334,14.6473,56154.0
2019-07-08 14:20:00,21.1,21.1,21.07,21.08,35722.0,14.6542,14.6542,14.6334,14.6403,35722.0
2019-07-08 14:25:00,21.08,21.09,21.03,21.04,415153.0,14.6403,14.6473,14.6056,14.6126,415153.0
2019-07-08 14:30:00,21.04,21.05,21.01,21.02,131534.0,14.6126,14.6195,14.5917,14.5987,131534.0
2019-07-08 14:35:00,21.02,21.04,21.02,21.04,45568.0,14.5987,14.6126,14.5987,14.6126,45568.0
2019-07-08 14:40:00,21.04,21.04,21.02,21.03,67224.0,14.6126,14.6126,14.5987,14.6056,67224.0
2019-07-08 14:45:00,21.02,21.04,21.02,21.04,35331.0,14.5987,14.6126,14.5987,14.6126,35331.0
2019-07-08 14:50:00,21.04,21.04,21.03,21.03,11467.0,14.6126,14.6126,14.6056,14.6056,11467.0
2019-07-08 14:55:00,21.04,21.05,21.03,21.05,21616.0,14.6126,14.6195,14.6056,14.6195,21616.0
2019-07-08 15:00:00,21.05,21.05,21.03,21.03,35375.0,14.6195,14.6195,14.6056,14.6056,35375.0
2019-07-08 15:05:00,21.03,21.06,21.03,21.05,41528.0,14.6056,14.6265,14.6056,14.6195,41528.0
2019-07-08 15:10:00,21.05,21.06,21.04,21.06,49957.0,14.6195,14.6265,14.6126,14.6265,49957.0
2019-07-08 15:15:00,21.06,21.07,21.05,21.05,45803.0,14.6265,14.6334,14.6195,14.6195,45803.0
2019-07-08 15:20:00,21.05,21.06,21.04,21.05,37291.0,14.6195,14.6265,14.6126,14.6195,37291.0
2019-07-08 15:25:00,21.05,21.08,21.04,21.07,142372.0,14.6195,14.6403,14.6126,14.6334,142372.0
2019-07-08 15:30:00,21.07,21.1,21.07,21.1,90790.0,14.6334,14.6542,14.6334,14.6542,90790.0
2019-07-08 15:35:00,21.1,21.12,21.09,21.12,72462.0,14.6542,14.6681,14.6473,14.6681,72462.0
2019-07-08 15:40:00,21.12,21.12,21.1,21.1,91427.0,14.6681,14.6681,14.6542,14.6542,91427.0
2019-07-08 15:45:00,21.11,21.11,21.09,21.1,116728.0,14.6612,14.6612,14.6473,14.6542,116728.0
2019-07-08 15:50:00,21.1,21.1,21.07,21.07,136601.0,14.6542,14.6542,14.6334,14.6334,136601.0
2019-07-08 15:55:00,21.07,21.08,21.03,21.07,535436.0,14.6334,14.6403,14.6056,14.6334,535436.0
2019-07-09 09:30:00,21.03,21.08,21.01,21.07,155353.0,14.6056,14.6403,14.5917,14.6334,155353.0
2019-07-09 09:35:00,21.08,21.09,21.04,21.05,56131.0,14.6403,14.6473,14.6126,14.6195,56131.0
2019-07-09 09:40:00,21.04,21.05,21.02,21.03,80602.0,14.6126,14.6195,14.5987,14.6056,80602.0
2019-07-09 09:45:00,21.04,21.07,21.03,21.06,44279.0,14.6126,14.6334,14.6056,14.6265,44279.0
2019-07-09 09:50:00,21.07,21.07,20.99,21.0,162029.0,14.6334,14.6334,14.5778,14.5848,162029.0
2019-07-09 09:55:00,21.0,21.03,20.99,21.0,55633.0,14.5848,14.6056,14.5778,14.5848,55633.0
2019-07-09 10:00:00,21.0,21.06,20.99,21.03,152523.0,14.5848,14.6265,14.5778,14.6056,152523.0
2019-07-09 10:05:00,21.04,21.07,21.02,21.03,189045.0,14.6126,14.6334,14.5987,14.6056,189045.0
2019-07-09 10:10:00,21.03,21.04,21.0,21.03,93943.0,14.6056,14.6126,14.5848,14.6056,93943.0
2019-07-09 10:15:00,21.03,21.05,21.03,21.04,40972.0,14.6056,14.6195,14.6056,14.6126,40972.0
2019-07-09 10:20:00,21.04,21.07,21.03,21.06,40222.0,14.6126,14.6334,14.6056,14.6265,40222.0
2019-07-09 10:25:00,21.06,21.08,21.06,21.07,77130.0,14.6265,14.6403,14.6265,14.6334,77130.0
2019-07-09 10:30:00,21.07,21.09,21.06,21.09,61800.0,14.6334,14.6473,14.6265,14.6473,61800.0
2019-07-09 10:35:00,21.08,21.11,21.07,21.1,91664.0,14.6403,14.6612,14.6334,14.6542,91664.0
2019-07-09 10:40:00,21.1,21.12,21.08,21.1,96604.0,14.6542,14.6681,14.6403,14.6542,96604.0
2019-07-09 10:45:00,21.11,21.11,21.08,21.1,58601.0,14.6612,14.6612,14.6403,14.6542,58601.0
2019-07-09 10:50:00,21.09,21.1,21.06,21.07,61865.0,14.6473,14.6542,14.6265,14.6334,61865.0
2019-07-09 10:55:00,21.07,21.09,21.06,21.06,65913.0,14.6334,14.6473,14.6265,14.6265,65913.0
2019-07-09 11:00:00,21.07,21.13,21.05,21.12,150015.0,14.6334,14.6751,14.6195,14.6681,150015.0
2019-07-09 11:05:00,21.12,21.14,21.11,21.13,158760.0,14.6681,14.682,14.6612,14.6751,158760.0
2019-07-09 11:10:00,21.13,21.2,21.12,21.19,180208.0,14.6751,14.7237,14.6681,14.7167,180208.0
2019-07-09 11:15:00,21.2,21.2,21.17,21.18,109214.0,14.7237,14.7237,14.7029,14.7098,109214.0
2019-07-09 11:20:00,21.18,21.19,21.16,21.17,65586.0,14.7098,14.7167,14.6959,14.7029,65586.0
2019-07-09 11:25:00,21.17,21.18,21.16,21.17,72570.0,14.7029,14.7098,14.6959,14.7029,72570.0
2019-07-09 11:30:00,21.17,21.2,21.16,21.2,90345.0,14.7029,14.7237,14.6959,14.7237,90345.0
2019-07-09 11:35:00,21.2,21.21,21.18,21.21,143288.0,14.7237,14.7306,14.7098,14.7306,143288.0
2019-07-09 11:40:00,21.21,21.21,21.19,21.21,69597.0,14.7306,14.7306,14.7167,14.7306,69597.0
2019-07-09 11:45:00,21.21,21.22,21.19,21.2,108536.0,14.7306,14.7376,14.7167,14.7237,108536.0
2019-07-09 11:50:00,21.2,21.2,21.19,21.19,21380.0,14.7237,14.7237,14.7167,14.7167,21380.0
2019-07-09 11:55:00,21.2,21.2,21.16,21.19,83034.0,14.7237,14.7237,14.6959,14.7167,83034.0
2019-07-09 12:00:00,21.19,21.22,21.18,21.21,55733.0,14.7167,14.7376,14.7098,14.7306,55733.0
2019-07-09 12:05:00,21.21,21.23,21.2,21.23,92222.0,14.7306,14.7445,14.7237,14.7445,92222.0
2019-07-09 12:10:00,21.23,21.24,21.21,21.22,67457.0,14.7445,14.7515,14.7306,14.7376,67457.0
2019-07-09 12:15:00,21.22,21.23,21.21,21.23,23748.0,14.7376,14.7445,14.7306,14.7445,23748.0
2019-07-09 12:20:00,21.23,21.24,21.22,21.23,110051.0,14.7445,14.7515,14.7376,14.7445,110051.0
2019-07-09 12:25:00,21.23,21.25,21.22,21.23,84557.0,14.7445,14.7584,14.7376,14.7445,84557.0
2019-07-09 12:30:00,21.23,21.24,21.22,21.23,196017.0,14.7445,14.7515,14.7376,14.7445,196017.0
2019-07-09 12:35:00,21.23,21.24,21.22,21.24,106757.0,14.7445,14.7515,14.7376,14.7515,106757.0
2019-07-09 12:40:00,21.23,21.24,21.22,21.22,32364.0,14.7445,14.7515,14.7376,14.7376,32364.0
2019-07-09 12:45:00,21.22,21.23,21.21,21.22,27543.0,14.7376,14.7445,14.7306,14.7376,27543.0
2019-07-09 12:50:00,21.22,21.22,21.21,21.21,19069.0,14.7376,14.7376,14.7306,14.7306,19069.0
2019-07-09 12:55:00,21.22,21.22,21.2,21.21,31362.0,14.7376,14.7376,14.7237,14.7306,31362.0
2019-07-09 13:00:00,21.21,21.21,21.2,21.21,33656.0,14.7306,14.7306,14.7237,14.7306,33656.0
2019-07-09 13:05:00,21.21,21.21,21.2,21.21,14035.0,14.7306,14.7306,14.7237,14.7306,14035.0
2019-07-09 13:10:00,21.21,21.21,21.19,21.19,31377.0,14.7306,14.7306,14.7167,14.7167,31377.0
2019-07-09 13:15:00,21.19,21.2,21.17,21.18,34578.0,14.7167,14.7237,14.7029,14.7098,34578.0
2019-07-09 13:20:00,21.18,21.19,21.17,21.19,55880.0,14.7098,14.7167,14.7029,14.7167,55880.0
2019-07-09 13:25:00,21.19,21.21,21.18,21.21,62056.0,14.7167,14.7306,14.7098,14.7306,62056.0
2019-07-09 13:30:00,21.21,21.21,21.18,21.19,46733.0,14.7306,14.7306,14.7098,14.7167,46733.0
2019-07-09 13:35:00,21.19,21.2,21.18,21.19,340479.0,14.7167,14.7237,14.7098,14.7167,340479.0
2019-07-09 13:40:00,21.19,21.2,21.17,21.18,61972.0,14.7167,14.7237,14.7029,14.7098,61972.0
2019-07-09 13:45:00,21.18,21.19,21.17,21.18,55441.0,14.7098,14.7167,14.7029,14.7098,55441.0
2019-07-09 13:50:00,21.18,21.18,21.16,21.17,30931.0,14.7098,14.7098,14.6959,14.7029,30931.0
2019-07-09 13:55:00,21.17,21.17,21.16,21.17,12495.0,14.7029,14.7029,14.6959,14.7029,12495.0
2019-07-09 14:00:00,21.16,21.18,21.16,21.18,26101.0,14.6959,14.7098,14.6959,14.7098,26101.0
2019-07-09 14:05:00,21.18,21.18,21.17,21.18,21619.0,14.7098,14.7098,14.7029,14.7098,21619.0
2019-07-09 14:10:00,21.18,21.18,21.17,21.18,33339.0,14.7098,14.7098,14.7029,14.7098,33339.0
2019-07-09 14:15:00,21.18,21.19,21.17,21.18,70125.0,14.7098,14.7167,14.7029,14.7098,70125.0
2019-07-09 14:20:00,21.18,21.18,21.16,21.16,33369.0,14.7098,14.7098,14.6959,14.6959,33369.0
2019-07-09 14:25:00,21.17,21.18,21.16,21.16,29848.0,14.7029,14.7098,14.6959,14.6959,29848.0
2019-07-09 14:30:00,21.17,21.17,21.16,21.17,47473.0,14.7029,14.7029,14.6959,14.7029,47473.0
2019-07-09 14:35:00,21.16,21.17,21.16,21.16,16760.0,14.6959,14.7029,14.6959,14.6959,16760.0
2019-07-09 14:40:00,21.17,21.17,21.15,21.17,50009.0,14.7029,14.7029,14.689,14.7029,50009.0
2019-07-09 14:45:00,21.17,21.18,21.16,21.18,26498.0,14.7029,14.7098,14.6959,14.7098,26498.0
2019-07-09 14:50:00,21.18,21.19,21.17,21.18,70399.0,14.7098,14.7167,14.7029,14.7098,70399.0
2019-07-09 14:55:00,21.17,21.19,21.17,21.19,36742.0,14.7029,14.7167,14.7029,14.7167,36742.0
2019-07-09 15:00:00,21.19,21.21,21.18,21.21,48831.0,14.7167,14.7306,14.7098,14.7306,48831.0
2019-07-09 15:05:00,21.21,21.21,21.19,21.2,50021.0,14.7306,14.7306,14.7167,14.7237,50021.0
2019-07-09 15:10:00,21.2,21.2,21.19,21.2,62165.0,14.7237,14.7237,14.7167,14.7237,62165.0
2019-07-09 15:15:00,21.2,21.2,21.19,21.2,34560.0,14.7237,14.7237,14.7167,14.7237,34560.0
2019-07-09 15:20:00,21.2,21.2,21.19,21.2,41355.0,14.7237,14.7237,14.7167,14.7237,41355.0
2019-07-09 15:25:00,21.2,21.2,21.18,21.2,72719.0,14.7237,14.7237,14.7098,14.7237,72719.0
2019-07-09 15:30:00,21.2,21.22,21.19,21.21,103594.0,14.7237,14.7376,14.7167,14.7306,103594.0
2019-07-09 15:35:00,21.22,21.25,21.2,21.24,278132.0,14.7376,14.7584,14.7237,14.7515,278132.0
2019-07-09 15:40:00,21.25,21.25,21.2,21.2,296551.0,14.7584,14.7584,14.7237,14.7237,296551.0
2019-07-09 15:45:00,21.2,21.22,21.19,21.2,173578.0,14.7237,14.7376,14.7167,14.7237,173578.0
2019-07-09 15:50:00,21.2,21.24,21.19,21.23,220554.0,14.7237,14.7515,14.7167,14.7445,220554.0
2019-07-09 15:55:00,21.23,21.26,21.22,21.24,555387.0,14.7445,14.7654,14.7376,14.7515,555387.0
2019-07-10 09:30:00,21.28,21.35,21.25,21.26,228081.0,14.7792,14.8279,14.7584,14.7654,228081.0
2019-07-10 09:35:00,21.26,21.3,21.24,21.29,239969.0,14.7654,14.7931,14.7515,14.7862,239969.0
2019-07-10 09:40:00,21.29,21.3,21.28,21.29,179146.0,14.7862,14.7931,14.7792,14.7862,179146.0
2019-07-10 09:45:00,21.3,21.33,21.28,21.32,222811.0,14.7931,14.814,14.7792,14.807,222811.0
2019-07-10 09:50:00,21.32,21.34,21.3,21.3,115912.0,14.807,14.8209,14.7931,14.7931,115912.0
2019-07-10 09:55:00,21.3,21.32,21.29,21.3,31456.0,14.7931,14.807,14.7862,14.7931,31456.0
2019-07-10 10:00:00,21.3,21.31,21.28,21.29,51265.0,14.7931,14.8001,14.7792,14.7862,51265.0
2019-07-10 10:05:00,21.28,21.29,21.25,21.28,80039.0,14.7792,14.7862,14.7584,14.7792,80039.0
2019-07-10 10:10:00,21.28,21.31,21.27,21.31,146456.0,14.7792,14.8001,14.7723,14.8001,146456.0
2019-07-10 10:15:00,21.31,21.31,21.28,21.3,87527.0,14.8001,14.8001,14.7792,14.7931,87527.0
2019-07-10 10:20:00,21.3,21.31,21.29,21.3,80407.0,14.7931,14.8001,14.7862,14.7931,80407.0
2019-07-10 10:25:00,21.3,21.3,21.27,21.27,43747.0,14.7931,14.7931,14.7723,14.7723,43747.0
2019-07-10 10:30:00,21.28,21.32,21.28,21.3,140519.0,14.7792,14.807,14.7792,14.7931,140519.0
2019-07-10 10:35:00,21.3,21.33,21.3,21.32,86709.0,14.7931,14.814,14.7931,14.807,86709.0
2019-07-10 10:40:00,21.32,21.33,21.29,21.3,50874.0,14.807,14.814,14.7862,14.7931,50874.0
2019-07-10 10:45:00,21.3,21.31,21.29,21.3,78018.0,14.7931,14.8001,14.7862,14.7931,78018.0
2019-07-10 10:50:00,21.3,21.3,21.27,21.28,115669.0,14.7931,14.7931,14.7723,14.7792,115669.0
2019-07-10 10:55:00,21.28,21.3,21.26,21.27,98546.0,14.7792,14.7931,14.7654,14.7723,98546.0
2019-07-10 11:00:00,21.27,21.28,21.25,21.27,80503.0,14.7723,14.7792,14.7584,14.7723,80503.0
2019-07-10 11:05:00,21.27,21.29,21.25,21.27,262219.0,14.7723,14.7862,14.7584,14.7723,262219.0
2019-07-10 11:10:00,21.27,21.28,21.25,21.27,60924.0,14.7723,14.7792,14.7584,14.7723,60924.0
2019-07-10 11:15:00,21.27,21.3,21.26,21.29,250175.0,14.7723,14.7931,14.7654,14.7862,250175.0
2019-07-10 11:20:00,21.29,21.3,21.27,21.28,143719.0,14.7862,14.7931,14.7723,14.7792,143719.0
2019-07-10 11:25:00,21.28,21.29,21.27,21.28,48197.0,14.7792,14.7862,14.7723,14.7792,48197.0
2019-07-10 11:30:00,21.27,21.3,21.27,21.29,118772.0,14.7723,14.7931,14.7723,14.7862,118772.0
2019-07-10 11:35:00,21.29,21.3,21.29,21.3,41472.0,14.7862,14.7931,14.7862,14.7931,41472.0
2019-07-10 11:40:00,21.29,21.31,21.29,21.31,96543.0,14.7862,14.8001,14.7862,14.8001,96543.0
2019-07-10 11:45:00,21.3,21.34,21.29,21.34,335236.0,14.7931,14.8209,14.7862,14.8209,335236.0
2019-07-10 11:50:00,21.34,21.39,21.33,21.38,228712.0,14.8209,14.8556,14.814,14.8487,228712.0
2019-07-10 11:55:00,21.38,21.38,21.34,21.35,173716.0,14.8487,14.8487,14.8209,14.8279,173716.0
2019-07-10 12:00:00,21.35,21.35,21.31,21.32,98952.0,14.8279,14.8279,14.8001,14.807,98952.0
2019-07-10 12:05:00,21.32,21.33,21.31,21.32,59738.0,14.807,14.814,14.8001,14.807,59738.0
2019-07-10 12:10:00,21.32,21.33,21.31,21.32,183527.0,14.807,14.814,14.8001,14.807,183527.0
2019-07-10 12:15:00,21.31,21.32,21.29,21.29,42375.0,14.8001,14.807,14.7862,14.7862,42375.0
2019-07-10 12:20:00,21.29,21.3,21.28,21.29,32450.0,14.7862,14.7931,14.7792,14.7862,32450.0
2019-07-10 12:25:00,21.29,21.31,21.28,21.29,198485.0,14.7862,14.8001,14.7792,14.7862,198485.0
2019-07-10 12:30:00,21.29,21.3,21.27,21.28,58114.0,14.7862,14.7931,14.7723,14.7792,58114.0
2019-07-10 12:35:00,21.29,21.3,21.27,21.29,83179.0,14.7862,14.7931,14.7723,14.7862,83179.0
2019-07-10 12:40:00,21.28,21.29,21.26,21.26,150511.0,14.7792,14.7862,14.7654,14.7654,150511.0
2019-07-10 12:45:00,21.26,21.27,21.25,21.26,72815.0,14.7654,14.7723,14.7584,14.7654,72815.0
2019-07-10 12:50:00,21.27,21.29,21.25,21.29,114472.0,14.7723,14.7862,14.7584,14.7862,114472.0
2019-07-10 12:55:00,21.29,21.33,21.28,21.32,70447.0,14.7862,14.814,14.7792,14.807,70447.0
2019-07-10 13:00:00,21.32,21.33,21.31,21.32,61703.0,14.807,14.814,14.8001,14.807,61703.0
2019-07-10 13:05:00,21.31,21.33,21.31,21.32,51489.0,14.8001,14.814,14.8001,14.807,51489.0
2019-07-10 13:10:00,21.32,21.33,21.3,21.31,118462.0,14.807,14.814,14.7931,14.8001,118462.0
2019-07-10 13:15:00,21.31,21.33,21.3,21.31,61407.0,14.8001,14.814,14.7931,14.8001,61407.0
2019-07-10 13:20:00,21.31,21.31,21.28,21.28,52015.0,14.8001,14.8001,14.7792,14.7792,52015.0
2019-07-10 13:25:00,21.29,21.3,21.28,21.29,143527.0,14.7862,14.7931,14.7792,14.7862,143527.0
2019-07-10 13:30:00,21.3,21.32,21.29,21.3,179725.0,14.7931,14.807,14.7862,14.7931,179725.0
2019-07-10 13:35:00,21.3,21.31,21.29,21.29,63595.0,14.7931,14.8001,14.7862,14.7862,63595.0
2019-07-10 13:40:00,21.3,21.3,21.29,21.3,66631.0,14.7931,14.7931,14.7862,14.7931,66631.0
2019-07-10 13:45:00,21.3,21.3,21.28,21.29,105595.0,14.7931,14.7931,14.7792,14.7862,105595.0
2019-07-10 13:50:00,21.29,21.3,21.28,21.29,66579.0,14.7862,14.7931,14.7792,14.7862,66579.0
2019-07-10 13:55:00,21.3,21.3,21.27,21.27,61088.0,14.7931,14.7931,14.7723,14.7723,61088.0
2019-07-10 14:00:00,21.28,21.32,21.27,21.29,81737.0,14.7792,14.807,14.7723,14.7862,81737.0
2019-07-10 14:05:00,21.29,21.3,21.28,21.29,30672.0,14.7862,14.7931,14.7792,14.7862,30672.0
2019-07-10 14:10:00,21.29,21.31,21.28,21.3,52379.0,14.7862,14.8001,14.7792,14.7931,52379.0
2019-07-10 14:15:00,21.3,21.32,21.29,21.31,138404.0,14.7931,14.807,14.7862,14.8001,138404.0
2019-07-10 14:20:00,21.32,21.32,21.29,21.3,75722.0,14.807,14.807,14.7862,14.7931,75722.0
2019-07-10 14:25:00,21.3,21.31,21.27,21.27,67190.0,14.7931,14.8001,14.7723,14.7723,67190.0
2019-07-10 14:30:00,21.28,21.29,21.27,21.28,128102.0,14.7792,14.7862,14.7723,14.7792,128102.0
2019-07-10 14:35:00,21.27,21.27,21.26,21.27,102350.0,14.7723,14.7723,14.7654,14.7723,102350.0
2019-07-10 14:40:00,21.26,21.28,21.26,21.26,162982.0,14.7654,14.7792,14.7654,14.7654,162982.0
2019-07-10 14:45:00,21.26,21.26,21.25,21.25,62547.0,14.7654,14.7654,14.7584,14.7584,62547.0
2019-07-10 14:50:00,21.25,21.26,21.25,21.26,153413.0,14.7584,14.7654,14.7584,14.7654,153413.0
2019-07-10 14:55:00,21.25,21.26,21.24,21.26,190074.0,14.7584,14.7654,14.7515,14.7654,190074.0
2019-07-10 15:00:00,21.26,21.26,21.24,21.26,223773.0,14.7654,14.7654,14.7515,14.7654,223773.0
2019-07-10 15:05:00,21.25,21.26,21.25,21.25,85447.0,14.7584,14.7654,14.7584,14.7584,85447.0
2019-07-10 15:10:00,21.25,21.26,21.24,21.25,73505.0,14.7584,14.7654,14.7515,14.7584,73505.0
2019-07-10 15:15:00,21.25,21.25,21.23,21.23,78363.0,14.7584,14.7584,14.7445,14.7445,78363.0
2019-07-10 15:20:00,21.23,21.24,21.23,21.23,63441.0,14.7445,14.7515,14.7445,14.7445,63441.0
2019-07-10 15:25:00,21.23,21.23,21.22,21.23,132456.0,14.7445,14.7445,14.7376,14.7445,132456.0
2019-07-10 15:30:00,21.22,21.23,21.2,21.21,457311.0,14.7376,14.7445,14.7237,14.7306,457311.0
2019-07-10 15:35:00,21.21,21.22,21.19,21.19,152637.0,14.7306,14.7376,14.7167,14.7167,152637.0
2019-07-10 15:40:00,21.2,21.2,21.16,21.17,282399.0,14.7237,14.7237,14.6959,14.7029,282399.0
2019-07-10 15:45:00,21.17,21.19,21.15,21.16,629495.0,14.7029,14.7167,14.689,14.6959,629495.0
2019-07-10 15:50:00,21.16,21.2,21.15,21.18,799610.0,14.6959,14.7237,14.689,14.7098,799610.0
2019-07-10 15:55:00,21.17,21.18,21.15,21.17,1239848.0,14.7029,14.7098,14.689,14.7029,1239848.0
2019-07-11 09:30:00,21.24,21.28,21.18,21.2,364744.0,14.7515,14.7792,14.7098,14.7237,364744.0
2019-07-11 09:35:00,21.19,21.23,21.19,21.22,90752.0,14.7167,14.7445,14.7167,14.7376,90752.0
2019-07-11 09:40:00,21.23,21.25,21.21,21.21,192515.0,14.7445,14.7584,14.7306,14.7306,192515.0
2019-07-11 09:45:00,21.21,21.24,21.21,21.24,39078.0,14.7306,14.7515,14.7306,14.7515,39078.0
2019-07-11 09:50:00,21.24,21.28,21.24,21.28,244250.0,14.7515,14.7792,14.7515,14.7792,244250.0
2019-07-11 09:55:00,21.27,21.27,21.2,21.21,126497.0,14.7723,14.7723,14.7237,14.7306,126497.0
2019-07-11 10:00:00,21.2,21.23,21.16,21.16,304089.0,14.7237,14.7445,14.6959,14.6959,304089.0
2019-07-11 10:05:00,21.16,21.16,21.14,21.15,72293.0,14.6959,14.6959,14.682,14.689,72293.0
2019-07-11 10:10:00,21.15,21.21,21.15,21.21,63625.0,14.689,14.7306,14.689,14.7306,63625.0
2019-07-11 10:15:00,21.21,21.22,21.17,21.17,597809.0,14.7306,14.7376,14.7029,14.7029,597809.0
2019-07-11 10:20:00,21.17,21.18,21.13,21.14,369176.0,14.7029,14.7098,14.6751,14.682,369176.0
2019-07-11 10:25:00,21.15,21.16,21.13,21.14,118363.0,14.689,14.6959,14.6751,14.682,118363.0
2019-07-11 10:30:00,21.14,21.17,21.14,21.15,59281.0,14.682,14.7029,14.682,14.689,59281.0
2019-07-11 10:35:00,21.15,21.15,21.11,21.13,139263.0,14.689,14.689,14.6612,14.6751,139263.0
2019-07-11 10:40:00,21.13,21.14,21.08,21.09,80453.0,14.6751,14.682,14.6403,14.6473,80453.0
2019-07-11 10:45:00,21.09,21.09,21.06,21.07,87726.0,14.6473,14.6473,14.6265,14.6334,87726.0
2019-07-11 10:50:00,21.07,21.1,21.07,21.09,54608.0,14.6334,14.6542,14.6334,14.6473,54608.0
2019-07-11 10:55:00,21.09,21.1,21.06,21.1,88897.0,14.6473,14.6542,14.6265,14.6542,88897.0
2019-07-11 11:00:00,21.09,21.13,21.09,21.12,172073.0,14.6473,14.6751,14.6473,14.6681,172073.0
2019-07-11 11:05:00,21.12,21.15,21.11,21.14,70008.0,14.6681,14.689,14.6612,14.682,70008.0
2019-07-11 11:10:00,21.15,21.16,21.13,21.15,84281.0,14.689,14.6959,14.6751,14.689,84281.0
2019-07-11 11:15:00,21.14,21.15,21.13,21.14,87722.0,14.682,14.689,14.6751,14.682,87722.0
2019-07-11 11:20:00,21.14,21.18,21.09,21.17,486556.0,14.682,14.7098,14.6473,14.7029,486556.0
2019-07-11 11:25:00,21.17,21.18,21.12,21.13,89442.0,14.7029,14.7098,14.6681,14.6751,89442.0
2019-07-11 11:30:00,21.13,21.14,21.11,21.12,101115.0,14.6751,14.682,14.6612,14.6681,101115.0
2019-07-11 11:35:00,21.13,21.15,21.12,21.15,59456.0,14.6751,14.689,14.6681,14.689,59456.0
2019-07-11 11:40:00,21.14,21.15,21.13,21.14,70159.0,14.682,14.689,14.6751,14.682,70159.0
2019-07-11 11:45:00,21.14,21.17,21.14,21.17,87698.0,14.682,14.7029,14.682,14.7029,87698.0
2019-07-11 11:50:00,21.16,21.17,21.14,21.16,64626.0,14.6959,14.7029,14.682,14.6959,64626.0
2019-07-11 11:55:00,21.15,21.16,21.13,21.15,79839.0,14.689,14.6959,14.6751,14.689,79839.0
2019-07-11 12:00:00,21.15,21.18,21.14,21.17,100839.0,14.689,14.7098,14.682,14.7029,100839.0
2019-07-11 12:05:00,21.17,21.19,21.16,21.19,76966.0,14.7029,14.7167,14.6959,14.7167,76966.0
2019-07-11 12:10:00,21.18,21.25,21.18,21.24,179109.0,14.7098,14.7584,14.7098,14.7515,179109.0
2019-07-11 12:15:00,21.23,21.24,21.21,21.21,201890.0,14.7445,14.7515,14.7306,14.7306,201890.0
2019-07-11 12:20:00,21.21,21.22,21.21,21.21,37514.0,14.7306,14.7376,14.7306,14.7306,37514.0
2019-07-11 12:25:00,21.21,21.22,21.21,21.21,36843.0,14.7306,14.7376,14.7306,14.7306,36843.0
2019-07-11 12:30:00,21.21,21.23,21.21,21.22,187193.0,14.7306,14.7445,14.7306,14.7376,187193.0
2019-07-11 12:35:00,21.22,21.22,21.21,21.22,53003.0,14.7376,14.7376,14.7306,14.7376,53003.0
2019-07-11 12:40:00,21.22,21.26,21.21,21.24,174833.0,14.7376,14.7654,14.7306,14.7515,174833.0
2019-07-11 12:45:00,21.25,21.25,21.23,21.23,45589.0,14.7584,14.7584,14.7445,14.7445,45589.0
2019-07-11 12:50:00,21.23,21.24,21.19,21.21,183943.0,14.7445,14.7515,14.7167,14.7306,183943.0
2019-07-11 12:55:00,21.21,21.24,21.2,21.22,306657.0,14.7306,14.7515,14.7237,14.7376,306657.0
2019-07-11 13:00:00,21.23,21.23,21.2,21.21,111589.0,14.7445,14.7445,14.7237,14.7306,111589.0
2019-07-11 13:05:00,21.2,21.22,21.2,21.21,72449.0,14.7237,14.7376,14.7237,14.7306,72449.0
2019-07-11 13:10:00,21.2,21.21,21.2,21.21,33960.0,14.7237,14.7306,14.7237,14.7306,33960.0
2019-07-11 13:15:00,21.21,21.22,21.2,21.21,80151.0,14.7306,14.7376,14.7237,14.7306,80151.0
2019-07-11 13:20:00,21.2,21.21,21.17,21.17,90207.0,14.7237,14.7306,14.7029,14.7029,90207.0
2019-07-11 13:25:00,21.17,21.18,21.15,21.16,61716.0,14.7029,14.7098,14.689,14.6959,61716.0
2019-07-11 13:30:00,21.16,21.18,21.15,21.16,89861.0,14.6959,14.7098,14.689,14.6959,89861.0
2019-07-11 13:35:00,21.16,21.19,21.15,21.19,86896.0,14.6959,14.7167,14.689,14.7167,86896.0
2019-07-11 13:40:00,21.19,21.2,21.17,21.18,103766.0,14.7167,14.7237,14.7029,14.7098,103766.0
2019-07-11 13:45:00,21.18,21.18,21.16,21.18,163245.0,14.7098,14.7098,14.6959,14.7098,163245.0
2019-07-11 13:50:00,21.18,21.19,21.17,21.17,123275.0,14.7098,14.7167,14.7029,14.7029,123275.0
2019-07-11 13:55:00,21.18,21.18,21.16,21.17,104340.0,14.7098,14.7098,14.6959,14.7029,104340.0
2019-07-11 14:00:00,21.17,21.18,21.16,21.17,65395.0,14.7029,14.7098,14.6959,14.7029,65395.0
2019-07-11 14:05:00,21.17,21.17,21.16,21.17,45003.0,14.7029,14.7029,14.6959,14.7029,45003.0
2019-07-11 14:10:00,21.17,21.17,21.14,21.17,144481.0,14.7029,14.7029,14.682,14.7029,144481.0
2019-07-11 14:15:00,21.17,21.17,21.14,21.16,94448.0,14.7029,14.7029,14.682,14.6959,94448.0
2019-07-11 14:20:00,21.15,21.16,21.13,21.14,65867.0,14.689,14.6959,14.6751,14.682,65867.0
2019-07-11 14:25:00,21.14,21.16,21.13,21.15,93599.0,14.682,14.6959,14.6751,14.689,93599.0
2019-07-11 14:30:00,21.16,21.19,21.15,21.19,98393.0,14.6959,14.7167,14.689,14.7167,98393.0
2019-07-11 14:35:00,21.19,21.2,21.18,21.19,100931.0,14.7167,14.7237,14.7098,14.7167,100931.0
2019-07-11 14:40:00,21.19,21.19,21.18,21.19,28175.0,14.7167,14.7167,14.7098,14.7167,28175.0
2019-07-11 14:45:00,21.19,21.22,21.18,21.21,93445.0,14.7167,14.7376,14.7098,14.7306,93445.0
2019-07-11 14:50:00,21.21,21.22,21.2,21.21,96842.0,14.7306,14.7376,14.7237,14.7306,96842.0
2019-07-11 14:55:00,21.21,21.22,21.2,21.2,108590.0,14.7306,14.7376,14.7237,14.7237,108590.0
2019-07-11 15:00:00,21.21,21.21,21.19,21.19,66524.0,14.7306,14.7306,14.7167,14.7167,66524.0
2019-07-11 15:05:00,21.19,21.2,21.17,21.17,58555.0,14.7167,14.7237,14.7029,14.7029,58555.0
2019-07-11 15:10:00,21.18,21.19,21.17,21.18,125357.0,14.7098,14.7167,14.7029,14.7098,125357.0
2019-07-11 15:15:00,21.18,21.2,21.18,21.2,57249.0,14.7098,14.7237,14.7098,14.7237,57249.0
2019-07-11 15:20:00,21.2,21.2,21.19,21.2,31088.0,14.7237,14.7237,14.7167,14.7237,31088.0
2019-07-11 15:25:00,21.2,21.2,21.17,21.18,117049.0,14.7237,14.7237,14.7029,14.7098,117049.0
2019-07-11 15:30:00,21.17,21.2,21.17,21.2,122359.0,14.7029,14.7237,14.7029,14.7237,122359.0
2019-07-11 15:35:00,21.19,21.22,21.19,21.22,166508.0,14.7167,14.7376,14.7167,14.7376,166508.0
2019-07-11 15:40:00,21.22,21.25,21.22,21.25,199873.0,14.7376,14.7584,14.7376,14.7584,199873.0
2019-07-11 15:45:00,21.25,21.26,21.24,21.26,340416.0,14.7584,14.7654,14.7515,14.7654,340416.0
2019-07-11 15:50:00,21.26,21.27,21.24,21.26,994825.0,14.7654,14.7723,14.7515,14.7654,994825.0
2019-07-11 15:55:00,21.26,21.28,21.25,21.26,852559.0,14.7654,14.7792,14.7584,14.7654,852559.0
2019-07-12 09:30:00,21.3,21.34,21.27,21.31,163338.0,14.7931,14.8209,14.7723,14.8001,163338.0
2019-07-12 09:35:00,21.31,21.34,21.27,21.33,65554.0,14.8001,14.8209,14.7723,14.814,65554.0
2019-07-12 09:40:00,21.33,21.36,21.32,21.33,110809.0,14.814,14.8348,14.807,14.814,110809.0
2019-07-12 09:45:00,21.33,21.36,21.32,21.34,58076.0,14.814,14.8348,14.807,14.8209,58076.0
2019-07-12 09:50:00,21.34,21.35,21.3,21.31,60576.0,14.8209,14.8279,14.7931,14.8001,60576.0
2019-07-12 09:55:00,21.31,21.34,21.3,21.32,55489.0,14.8001,14.8209,14.7931,14.807,55489.0
2019-07-12 10:00:00,21.32,21.36,21.3,21.36,377617.0,14.807,14.8348,14.7931,14.8348,377617.0
2019-07-12 10:05:00,21.36,21.37,21.34,21.36,163805.0,14.8348,14.8418,14.8209,14.8348,163805.0
2019-07-12 10:10:00,21.35,21.36,21.33,21.35,126068.0,14.8279,14.8348,14.814,14.8279,126068.0
2019-07-12 10:15:00,21.35,21.41,21.35,21.41,137004.0,14.8279,14.8695,14.8279,14.8695,137004.0
2019-07-12 10:20:00,21.41,21.41,21.38,21.39,114528.0,14.8695,14.8695,14.8487,14.8556,114528.0
2019-07-12 10:25:00,21.39,21.41,21.38,21.4,62940.0,14.8556,14.8695,14.8487,14.8626,62940.0
2019-07-12 10:30:00,21.4,21.41,21.37,21.38,79314.0,14.8626,14.8695,14.8418,14.8487,79314.0
2019-07-12 10:35:00,21.38,21.4,21.36,21.37,92253.0,14.8487,14.8626,14.8348,14.8418,92253.0
2019-07-12 10:40:00,21.37,21.37,21.35,21.36,100219.0,14.8418,14.8418,14.8279,14.8348,100219.0
2019-07-12 10:45:00,21.37,21.4,21.36,21.4,80697.0,14.8418,14.8626,14.8348,14.8626,80697.0
2019-07-12 10:50:00,21.39,21.4,21.38,21.39,102773.0,14.8556,14.8626,14.8487,14.8556,102773.0
2019-07-12 10:55:00,21.38,21.39,21.31,21.34,689288.0,14.8487,14.8556,14.8001,14.8209,689288.0
2019-07-12 11:00:00,21.34,21.35,21.32,21.33,85775.0,14.8209,14.8279,14.807,14.814,85775.0
2019-07-12 11:05:00,21.33,21.35,21.32,21.33,186636.0,14.814,14.8279,14.807,14.814,186636.0
2019-07-12 11:10:00,21.34,21.36,21.32,21.32,368476.0,14.8209,14.8348,14.807,14.807,368476.0
2019-07-12 11:15:00,21.32,21.34,21.31,21.32,102848.0,14.807,14.8209,14.8001,14.807,102848.0
2019-07-12 11:20:00,21.33,21.33,21.32,21.32,42216.0,14.814,14.814,14.807,14.807,42216.0
2019-07-12 11:25:00,21.33,21.34,21.32,21.34,69813.0,14.814,14.8209,14.807,14.8209,69813.0
2019-07-12 11:30:00,21.34,21.34,21.33,21.33,25153.0,14.8209,14.8209,14.814,14.814,25153.0
2019-07-12 11:35:00,21.33,21.34,21.32,21.32,157224.0,14.814,14.8209,14.807,14.807,157224.0
2019-07-12 11:40:00,21.32,21.33,21.31,21.32,40233.0,14.807,14.814,14.8001,14.807,40233.0
2019-07-12 11:45:00,21.32,21.33,21.3,21.33,92024.0,14.807,14.814,14.7931,14.814,92024.0
2019-07-12 11:50:00,21.32,21.33,21.29,21.29,98450.0,14.807,14.814,14.7862,14.7862,98450.0
2019-07-12 11:55:00,21.3,21.3,21.27,21.28,52567.0,14.7931,14.7931,14.7723,14.7792,52567.0
2019-07-12 12:00:00,21.28,21.28,21.27,21.27,53018.0,14.7792,14.7792,14.7723,14.7723,53018.0
2019-07-12 12:05:00,21.28,21.31,21.27,21.31,143872.0,14.7792,14.8001,14.7723,14.8001,143872.0
2019-07-12 12:10:00,21.3,21.31,21.29,21.3,81245.0,14.7931,14.8001,14.7862,14.7931,81245.0
2019-07-12 12:15:00,21.3,21.31,21.3,21.31,52045.0,14.7931,14.8001,14.7931,14.8001,52045.0
2019-07-12 12:20:00,21.31,21.33,21.3,21.31,108814.0,14.8001,14.814,14.7931,14.8001,108814.0
2019-07-12 12:25:00,21.32,21.32,21.3,21.3,42150.0,14.807,14.807,14.7931,14.7931,42150.0
2019-07-12 12:30:00,21.3,21.31,21.29,21.3,110218.0,14.7931,14.8001,14.7862,14.7931,110218.0
2019-07-12 12:35:00,21.3,21.3,21.28,21.28,95034.0,14.7931,14.7931,14.7792,14.7792,95034.0
2019-07-12 12:40:00,21.28,21.29,21.24,21.25,60548.0,14.7792,14.7862,14.7515,14.7584,60548.0
2019-07-12 12:45:00,21.24,21.25,21.24,21.25,50651.0,14.7515,14.7584,14.7515,14.7584,50651.0
2019-07-12 12:50:00,21.25,21.25,21.24,21.25,34902.0,14.7584,14.7584,14.7515,14.7584,34902.0
2019-07-12 12:55:00,21.24,21.25,21.24,21.25,45074.0,14.7515,14.7584,14.7515,14.7584,45074.0
2019-07-12 13:00:00,21.25,21.27,21.24,21.26,66554.0,14.7584,14.7723,14.7515,14.7654,66554.0
2019-07-12 13:05:00,21.26,21.26,21.24,21.25,38644.0,14.7654,14.7654,14.7515,14.7584,38644.0
2019-07-12 13:10:00,21.25,21.27,21.24,21.26,101101.0,14.7584,14.7723,14.7515,14.7654,101101.0
2019-07-12 13:15:00,21.25,21.26,21.24,21.25,90839.0,14.7584,14.7654,14.7515,14.7584,90839.0
2019-07-12 13:20:00,21.25,21.25,21.24,21.25,22662.0,14.7584,14.7584,14.7515,14.7584,22662.0
2019-07-12 13:25:00,21.25,21.28,21.24,21.28,58371.0,14.7584,14.7792,14.7515,14.7792,58371.0
2019-07-12 13:30:00,21.28,21.28,21.25,21.26,69753.0,14.7792,14.7792,14.7584,14.7654,69753.0
2019-07-12 13:35:00,21.25,21.26,21.23,21.24,105792.0,14.7584,14.7654,14.7445,14.7515,105792.0
2019-07-12 13:40:00,21.23,21.24,21.22,21.23,91586.0,14.7445,14.7515,14.7376,14.7445,91586.0
2019-07-12 13:45:00,21.23,21.24,21.23,21.24,53346.0,14.7445,14.7515,14.7445,14.7515,53346.0
2019-07-12 13:50:00,21.23,21.24,21.23,21.24,39213.0,14.7445,14.7515,14.7445,14.7515,39213.0
2019-07-12 13:55:00,21.24,21.26,21.23,21.26,56105.0,14.7515,14.7654,14.7445,14.7654,56105.0
2019-07-12 14:00:00,21.26,21.26,21.25,21.26,22260.0,14.7654,14.7654,14.7584,14.7654,22260.0
2019-07-12 14:05:00,21.25,21.26,21.25,21.26,40631.0,14.7584,14.7654,14.7584,14.7654,40631.0
2019-07-12 14:10:00,21.26,21.28,21.25,21.27,98596.0,14.7654,14.7792,14.7584,14.7723,98596.0
2019-07-12 14:15:00,21.26,21.27,21.22,21.23,150756.0,14.7654,14.7723,14.7376,14.7445,150756.0
2019-07-12 14:20:00,21.23,21.24,21.22,21.23,90228.0,14.7445,14.7515,14.7376,14.7445,90228.0
2019-07-12 14:25:00,21.23,21.23,21.22,21.23,77762.0,14.7445,14.7445,14.7376,14.7445,77762.0
2019-07-12 14:30:00,21.23,21.26,21.22,21.26,67607.0,14.7445,14.7654,14.7376,14.7654,67607.0
2019-07-12 14:35:00,21.26,21.26,21.24,21.25,44917.0,14.7654,14.7654,14.7515,14.7584,44917.0
2019-07-12 14:40:00,21.24,21.25,21.23,21.25,51256.0,14.7515,14.7584,14.7445,14.7584,51256.0
2019-07-12 14:45:00,21.24,21.25,21.23,21.23,40367.0,14.7515,14.7584,14.7445,14.7445,40367.0
2019-07-12 14:50:00,21.23,21.24,21.22,21.23,87809.0,14.7445,14.7515,14.7376,14.7445,87809.0
2019-07-12 14:55:00,21.23,21.24,21.23,21.24,57265.0,14.7445,14.7515,14.7445,14.7515,57265.0
2019-07-12 15:00:00,21.23,21.24,21.21,21.23,120940.0,14.7445,14.7515,14.7306,14.7445,120940.0
2019-07-12 15:05:00,21.23,21.24,21.22,21.23,62489.0,14.7445,14.7515,14.7376,14.7445,62489.0
2019-07-12 15:10:00,21.23,21.26,21.22,21.26,194857.0,14.7445,14.7654,14.7376,14.7654,194857.0
2019-07-12 15:15:00,21.25,21.26,21.24,21.25,57000.0,14.7584,14.7654,14.7515,14.7584,57000.0
2019-07-12 15:20:00,21.25,21.27,21.24,21.27,84784.0,14.7584,14.7723,14.7515,14.7723,84784.0
2019-07-12 15:25:00,21.26,21.26,21.25,21.25,50421.0,14.7654,14.7654,14.7584,14.7584,50421.0
2019-07-12 15:30:00,21.25,21.28,21.25,21.27,116478.0,14.7584,14.7792,14.7584,14.7723,116478.0
2019-07-12 15:35:00,21.28,21.28,21.27,21.28,58224.0,14.7792,14.7792,14.7723,14.7792,58224.0
2019-07-12 15:40:00,21.28,21.28,21.26,21.28,120952.0,14.7792,14.7792,14.7654,14.7792,120952.0
2019-07-12 15:45:00,21.27,21.28,21.27,21.28,93400.0,14.7723,14.7792,14.7723,14.7792,93400.0
2019-07-12 15:50:00,21.27,21.3,21.27,21.29,219824.0,14.7723,14.7931,14.7723,14.7862,219824.0
2019-07-12 15:55:00,21.29,21.29,21.26,21.27,528520.0,14.7862,14.7862,14.7654,14.7723,528520.0
2019-07-15 09:30:00,21.3,21.37,21.28,21.28,234340.0,14.7931,14.8418,14.7792,14.7792,234340.0
2019-07-15 09:35:00,21.29,21.3,21.24,21.28,245824.0,14.7862,14.7931,14.7515,14.7792,245824.0
2019-07-15 09:40:00,21.27,21.29,21.23,21.25,155139.0,14.7723,14.7862,14.7445,14.7584,155139.0
2019-07-15 09:45:00,21.26,21.28,21.23,21.27,275976.0,14.7654,14.7792,14.7445,14.7723,275976.0
2019-07-15 09:50:00,21.27,21.28,21.25,21.27,107320.0,14.7723,14.7792,14.7584,14.7723,107320.0
2019-07-15 09:55:00,21.27,21.3,21.26,21.29,33077.0,14.7723,14.7931,14.7654,14.7862,33077.0
2019-07-15 10:00:00,21.29,21.3,21.27,21.28,114681.0,14.7862,14.7931,14.7723,14.7792,114681.0
2019-07-15 10:05:00,21.28,21.29,21.26,21.27,77474.0,14.7792,14.7862,14.7654,14.7723,77474.0
2019-07-15 10:10:00,21.28,21.3,21.27,21.29,56816.0,14.7792,14.7931,14.7723,14.7862,56816.0
2019-07-15 10:15:00,21.29,21.32,21.29,21.31,63720.0,14.7862,14.807,14.7862,14.8001,63720.0
2019-07-15 10:20:00,21.32,21.33,21.31,21.32,55041.0,14.807,14.814,14.8001,14.807,55041.0
2019-07-15 10:25:00,21.33,21.33,21.31,21.33,31053.0,14.814,14.814,14.8001,14.814,31053.0
2019-07-15 10:30:00,21.33,21.35,21.31,21.32,121040.0,14.814,14.8279,14.8001,14.807,121040.0
2019-07-15 10:35:00,21.31,21.32,21.29,21.3,72134.0,14.8001,14.807,14.7862,14.7931,72134.0
2019-07-15 10:40:00,21.29,21.31,21.27,21.27,62289.0,14.7862,14.8001,14.7723,14.7723,62289.0
2019-07-15 10:45:00,21.27,21.28,21.26,21.27,38117.0,14.7723,14.7792,14.7654,14.7723,38117.0
2019-07-15 10:50:00,21.27,21.28,21.26,21.27,63859.0,14.7723,14.7792,14.7654,14.7723,63859.0
2019-07-15 10:55:00,21.28,21.29,21.25,21.27,319281.0,14.7792,14.7862,14.7584,14.7723,319281.0
2019-07-15 11:00:00,21.27,21.28,21.27,21.28,31698.0,14.7723,14.7792,14.7723,14.7792,31698.0
2019-07-15 11:05:00,21.28,21.29,21.27,21.28,51998.0,14.7792,14.7862,14.7723,14.7792,51998.0
2019-07-15 11:10:00,21.28,21.29,21.26,21.28,99211.0,14.7792,14.7862,14.7654,14.7792,99211.0
2019-07-15 11:15:00,21.28,21.29,21.25,21.25,65760.0,14.7792,14.7862,14.7584,14.7584,65760.0
2019-07-15 11:20:00,21.25,21.26,21.25,21.26,10853.0,14.7584,14.7654,14.7584,14.7654,10853.0
2019-07-15 11:25:00,21.25,21.26,21.24,21.24,42561.0,14.7584,14.7654,14.7515,14.7515,42561.0
2019-07-15 11:30:00,21.25,21.25,21.22,21.23,98707.0,14.7584,14.7584,14.7376,14.7445,98707.0
2019-07-15 11:35:00,21.23,21.25,21.23,21.24,62097.0,14.7445,14.7584,14.7445,14.7515,62097.0
2019-07-15 11:40:00,21.25,21.25,21.24,21.25,24501.0,14.7584,14.7584,14.7515,14.7584,24501.0
2019-07-15 11:45:00,21.24,21.25,21.23,21.25,80445.0,14.7515,14.7584,14.7445,14.7584,80445.0
2019-07-15 11:50:00,21.25,21.25,21.24,21.24,13323.0,14.7584,14.7584,14.7515,14.7515,13323.0
2019-07-15 11:55:00,21.25,21.27,21.24,21.26,123758.0,14.7584,14.7723,14.7515,14.7654,123758.0
2019-07-15 12:00:00,21.27,21.27,21.25,21.27,70764.0,14.7723,14.7723,14.7584,14.7723,70764.0
2019-07-15 12:05:00,21.27,21.27,21.25,21.27,110501.0,14.7723,14.7723,14.7584,14.7723,110501.0
2019-07-15 12:10:00,21.26,21.28,21.26,21.28,72816.0,14.7654,14.7792,14.7654,14.7792,72816.0
2019-07-15 12:15:00,21.28,21.28,21.27,21.28,46053.0,14.7792,14.7792,14.7723,14.7792,46053.0
2019-07-15 12:20:00,21.28,21.29,21.25,21.25,224472.0,14.7792,14.7862,14.7584,14.7584,224472.0
2019-07-15 12:25:00,21.25,21.26,21.25,21.26,13098.0,14.7584,14.7654,14.7584,14.7654,13098.0
2019-07-15 12:30:00,21.26,21.26,21.25,21.25,37233.0,14.7654,14.7654,14.7584,14.7584,37233.0
2019-07-15 12:35:00,21.26,21.27,21.24,21.27,143986.0,14.7654,14.7723,14.7515,14.7723,143986.0
2019-07-15 12:40:00,21.26,21.27,21.26,21.27,22638.0,14.7654,14.7723,14.7654,14.7723,22638.0
2019-07-15 12:45:00,21.27,21.27,21.25,21.27,84884.0,14.7723,14.7723,14.7584,14.7723,84884.0
2019-07-15 12:50:00,21.26,21.27,21.26,21.26,25005.0,14.7654,14.7723,14.7654,14.7654,25005.0
2019-07-15 12:55:00,21.27,21.27,21.25,21.27,89334.0,14.7723,14.7723,14.7584,14.7723,89334.0
2019-07-15 13:00:00,21.27,21.28,21.26,21.27,78554.0,14.7723,14.7792,14.7654,14.7723,78554.0
2019-07-15 13:05:00,21.27,21.27,21.26,21.26,33865.0,14.7723,14.7723,14.7654,14.7654,33865.0
2019-07-15 13:10:00,21.26,21.27,21.26,21.27,15890.0,14.7654,14.7723,14.7654,14.7723,15890.0
2019-07-15 13:15:00,21.27,21.27,21.26,21.27,50022.0,14.7723,14.7723,14.7654,14.7723,50022.0
2019-07-15 13:20:00,21.27,21.28,21.26,21.28,146054.0,14.7723,14.7792,14.7654,14.7792,146054.0
2019-07-15 13:25:00,21.28,21.28,21.26,21.27,129726.0,14.7792,14.7792,14.7654,14.7723,129726.0
2019-07-15 13:30:00,21.27,21.27,21.26,21.26,34363.0,14.7723,14.7723,14.7654,14.7654,34363.0
2019-07-15 13:35:00,21.26,21.27,21.24,21.25,77310.0,14.7654,14.7723,14.7515,14.7584,77310.0
2019-07-15 13:40:00,21.24,21.25,21.23,21.25,47742.0,14.7515,14.7584,14.7445,14.7584,47742.0
2019-07-15 13:45:00,21.25,21.26,21.24,21.25,85858.0,14.7584,14.7654,14.7515,14.7584,85858.0
2019-07-15 13:50:00,21.25,21.26,21.24,21.25,105664.0,14.7584,14.7654,14.7515,14.7584,105664.0
2019-07-15 13:55:00,21.25,21.26,21.24,21.25,182803.0,14.7584,14.7654,14.7515,14.7584,182803.0
2019-07-15 14:00:00,21.24,21.25,21.23,21.23,44704.0,14.7515,14.7584,14.7445,14.7445,44704.0
2019-07-15 14:05:00,21.23,21.24,21.23,21.24,15521.0,14.7445,14.7515,14.7445,14.7515,15521.0
2019-07-15 14:10:00,21.23,21.24,21.23,21.24,28236.0,14.7445,14.7515,14.7445,14.7515,28236.0
2019-07-15 14:15:00,21.24,21.25,21.23,21.25,61557.0,14.7515,14.7584,14.7445,14.7584,61557.0
2019-07-15 14:20:00,21.25,21.26,21.24,21.25,130307.0,14.7584,14.7654,14.7515,14.7584,130307.0
2019-07-15 14:25:00,21.25,21.26,21.24,21.25,33809.0,14.7584,14.7654,14.7515,14.7584,33809.0
2019-07-15 14:30:00,21.25,21.26,21.24,21.25,70171.0,14.7584,14.7654,14.7515,14.7584,70171.0
2019-07-15 14:35:00,21.25,21.25,21.24,21.24,39230.0,14.7584,14.7584,14.7515,14.7515,39230.0
2019-07-15 14:40:00,21.24,21.25,21.23,21.23,37254.0,14.7515,14.7584,14.7445,14.7445,37254.0
2019-07-15 14:45:00,21.23,21.24,21.22,21.22,43844.0,14.7445,14.7515,14.7376,14.7376,43844.0
2019-07-15 14:50:00,21.22,21.23,21.21,21.23,96297.0,14.7376,14.7445,14.7306,14.7445,96297.0
2019-07-15 14:55:00,21.23,21.24,21.22,21.23,38746.0,14.7445,14.7515,14.7376,14.7445,38746.0
2019-07-15 15:00:00,21.24,21.24,21.23,21.23,21922.0,14.7515,14.7515,14.7445,14.7445,21922.0
2019-07-15 15:05:00,21.24,21.24,21.23,21.23,82921.0,14.7515,14.7515,14.7445,14.7445,82921.0
2019-07-15 15:10:00,21.24,21.25,21.23,21.23,105351.0,14.7515,14.7584,14.7445,14.7445,105351.0
2019-07-15 15:15:00,21.23,21.25,21.23,21.24,67191.0,14.7445,14.7584,14.7445,14.7515,67191.0
2019-07-15 15:20:00,21.25,21.25,21.24,21.24,37018.0,14.7584,14.7584,14.7515,14.7515,37018.0
2019-07-15 15:25:00,21.24,21.25,21.22,21.23,108853.0,14.7515,14.7584,14.7376,14.7445,108853.0
2019-07-15 15:30:00,21.23,21.25,21.22,21.25,86535.0,14.7445,14.7584,14.7376,14.7584,86535.0
2019-07-15 15:35:00,21.25,21.26,21.23,21.23,217671.0,14.7584,14.7654,14.7445,14.7445,217671.0
2019-07-15 15:40:00,21.23,21.25,21.23,21.25,99116.0,14.7445,14.7584,14.7445,14.7584,99116.0
2019-07-15 15:45:00,21.24,21.25,21.21,21.21,534985.0,14.7515,14.7584,14.7306,14.7306,534985.0
2019-07-15 15:50:00,21.22,21.24,21.21,21.23,288954.0,14.7376,14.7515,14.7306,14.7445,288954.0
2019-07-15 15:55:00,21.22,21.25,21.21,21.24,2056520.0,14.7376,14.7584,14.7306,14.7515,2056520.0
2019-07-16 09:30:00,21.2,21.24,21.16,21.18,141574.0,14.7237,14.7515,14.6959,14.7098,141574.0
2019-07-16 09:35:00,21.18,21.2,21.16,21.17,115445.0,14.7098,14.7237,14.6959,14.7029,115445.0
2019-07-16 09:40:00,21.17,21.18,21.14,21.16,101890.0,14.7029,14.7098,14.682,14.6959,101890.0
2019-07-16 09:45:00,21.15,21.16,21.13,21.14,74289.0,14.689,14.6959,14.6751,14.682,74289.0
2019-07-16 09:50:00,21.14,21.15,21.12,21.13,140176.0,14.682,14.689,14.6681,14.6751,140176.0
2019-07-16 09:55:00,21.13,21.13,21.06,21.07,90268.0,14.6751,14.6751,14.6265,14.6334,90268.0
2019-07-16 10:00:00,21.06,21.12,21.05,21.08,247779.0,14.6265,14.6681,14.6195,14.6403,247779.0
2019-07-16 10:05:00,21.07,21.08,21.02,21.03,204804.0,14.6334,14.6403,14.5987,14.6056,204804.0
2019-07-16 10:10:00,21.03,21.07,21.03,21.06,85913.0,14.6056,14.6334,14.6056,14.6265,85913.0
2019-07-16 10:15:00,21.07,21.1,21.05,21.06,80804.0,14.6334,14.6542,14.6195,14.6265,80804.0
2019-07-16 10:20:00,21.07,21.09,21.06,21.09,62830.0,14.6334,14.6473,14.6265,14.6473,62830.0
2019-07-16 10:25:00,21.09,21.09,21.06,21.06,59448.0,14.6473,14.6473,14.6265,14.6265,59448.0
2019-07-16 10:30:00,21.07,21.08,21.05,21.05,80507.0,14.6334,14.6403,14.6195,14.6195,80507.0
2019-07-16 10:35:00,21.05,21.09,21.05,21.07,64556.0,14.6195,14.6473,14.6195,14.6334,64556.0
2019-07-16 10:40:00,21.07,21.08,21.06,21.08,55152.0,14.6334,14.6403,14.6265,14.6403,55152.0
2019-07-16 10:45:00,21.07,21.08,21.04,21.04,147797.0,14.6334,14.6403,14.6126,14.6126,147797.0
2019-07-16 10:50:00,21.04,21.05,21.01,21.02,363991.0,14.6126,14.6195,14.5917,14.5987,363991.0
2019-07-16 10:55:00,21.02,21.04,21.0,21.0,134134.0,14.5987,14.6126,14.5848,14.5848,134134.0
2019-07-16 11:00:00,21.01,21.01,20.97,20.98,179663.0,14.5917,14.5917,14.5639,14.5709,179663.0
2019-07-16 11:05:00,20.99,21.01,20.95,20.96,217360.0,14.5778,14.5917,14.5501,14.557,217360.0
2019-07-16 11:10:00,20.95,20.97,20.93,20.95,271949.0,14.5501,14.5639,14.5362,14.5501,271949.0
2019-07-16 11:15:00,20.95,20.99,20.94,20.98,195380.0,14.5501,14.5778,14.5431,14.5709,195380.0
2019-07-16 11:20:00,20.98,20.99,20.95,20.96,145285.0,14.5709,14.5778,14.5501,14.557,145285.0
2019-07-16 11:25:00,20.95,20.99,20.94,20.98,160771.0,14.5501,14.5778,14.5431,14.5709,160771.0
2019-07-16 11:30:00,20.98,20.99,20.97,20.98,47865.0,14.5709,14.5778,14.5639,14.5709,47865.0
2019-07-16 11:35:00,20.98,21.01,20.97,20.98,97013.0,14.5709,14.5917,14.5639,14.5709,97013.0
2019-07-16 11:40:00,20.98,21.02,20.98,21.01,156157.0,14.5709,14.5987,14.5709,14.5917,156157.0
2019-07-16 11:45:00,21.02,21.03,21.0,21.03,388701.0,14.5987,14.6056,14.5848,14.6056,388701.0
2019-07-16 11:50:00,21.03,21.05,21.02,21.02,114003.0,14.6056,14.6195,14.5987,14.5987,114003.0
2019-07-16 11:55:00,21.03,21.04,20.99,21.0,67838.0,14.6056,14.6126,14.5778,14.5848,67838.0
2019-07-16 12:00:00,20.99,21.0,20.98,20.98,97012.0,14.5778,14.5848,14.5709,14.5709,97012.0
2019-07-16 12:05:00,20.98,21.0,20.96,20.96,88614.0,14.5709,14.5848,14.557,14.557,88614.0
2019-07-16 12:10:00,20.97,20.98,20.94,20.98,101843.0,14.5639,14.5709,14.5431,14.5709,101843.0
2019-07-16 12:15:00,20.98,20.98,20.96,20.96,83487.0,14.5709,14.5709,14.557,14.557,83487.0
2019-07-16 12:20:00,20.96,20.99,20.96,20.98,53310.0,14.557,14.5778,14.557,14.5709,53310.0
2019-07-16 12:25:00,20.98,21.0,20.98,21.0,101718.0,14.5709,14.5848,14.5709,14.5848,101718.0
2019-07-16 12:30:00,21.0,21.0,20.98,20.99,75745.0,14.5848,14.5848,14.5709,14.5778,75745.0
2019-07-16 12:35:00,21.0,21.0,20.97,20.98,188931.0,14.5848,14.5848,14.5639,14.5709,188931.0
2019-07-16 12:40:00,20.98,21.0,20.97,21.0,144104.0,14.5709,14.5848,14.5639,14.5848,144104.0
2019-07-16 12:45:00,21.0,21.0,20.98,21.0,65429.0,14.5848,14.5848,14.5709,14.5848,65429.0
2019-07-16 12:50:00,21.0,21.0,20.96,20.96,240966.0,14.5848,14.5848,14.557,14.557,240966.0
2019-07-16 12:55:00,20.96,20.97,20.95,20.96,56343.0,14.557,14.5639,14.5501,14.557,56343.0
2019-07-16 13:00:00,20.96,20.98,20.94,20.94,194747.0,14.557,14.5709,14.5431,14.5431,194747.0
2019-07-16 13:05:00,20.94,20.96,20.94,20.94,49885.0,14.5431,14.557,14.5431,14.5431,49885.0
2019-07-16 13:10:00,20.94,20.97,20.93,20.97,108296.0,14.5431,14.5639,14.5362,14.5639,108296.0
2019-07-16 13:15:00,20.96,20.97,20.96,20.97,48987.0,14.557,14.5639,14.557,14.5639,48987.0
2019-07-16 13:20:00,20.96,20.97,20.94,20.96,84621.0,14.557,14.5639,14.5431,14.557,84621.0
2019-07-16 13:25:00,20.96,20.97,20.95,20.96,114143.0,14.557,14.5639,14.5501,14.557,114143.0
2019-07-16 13:30:00,20.96,20.97,20.95,20.95,126904.0,14.557,14.5639,14.5501,14.5501,126904.0
2019-07-16 13:35:00,20.96,20.99,20.94,20.98,147838.0,14.557,14.5778,14.5431,14.5709,147838.0
2019-07-16 13:40:00,20.98,20.99,20.95,20.96,103840.0,14.5709,14.5778,14.5501,14.557,103840.0
2019-07-16 13:45:00,20.96,20.96,20.91,20.92,176809.0,14.557,14.557,14.5223,14.5292,176809.0
2019-07-16 13:50:00,20.93,20.93,20.89,20.91,176012.0,14.5362,14.5362,14.5084,14.5223,176012.0
2019-07-16 13:55:00,20.91,20.91,20.89,20.9,78484.0,14.5223,14.5223,14.5084,14.5153,78484.0
2019-07-16 14:00:00,20.9,20.92,20.89,20.91,74054.0,14.5153,14.5292,14.5084,14.5223,74054.0
2019-07-16 14:05:00,20.92,20.92,20.88,20.88,201885.0,14.5292,14.5292,14.5014,14.5014,201885.0
2019-07-16 14:10:00,20.88,20.91,20.88,20.91,80890.0,14.5014,14.5223,14.5014,14.5223,80890.0
2019-07-16 14:15:00,20.91,20.91,20.88,20.89,61057.0,14.5223,14.5223,14.5014,14.5084,61057.0
2019-07-16 14:20:00,20.89,20.92,20.89,20.9,94521.0,14.5084,14.5292,14.5084,14.5153,94521.0
2019-07-16 14:25:00,20.9,20.91,20.89,20.9,96509.0,14.5153,14.5223,14.5084,14.5153,96509.0
2019-07-16 14:30:00,20.91,20.92,20.89,20.9,169082.0,14.5223,14.5292,14.5084,14.5153,169082.0
2019-07-16 14:35:00,20.91,20.95,20.9,20.94,100081.0,14.5223,14.5501,14.5153,14.5431,100081.0
2019-07-16 14:40:00,20.94,20.97,20.93,20.96,79479.0,14.5431,14.5639,14.5362,14.557,79479.0
2019-07-16 14:45:00,20.97,20.97,20.92,20.93,110332.0,14.5639,14.5639,14.5292,14.5362,110332.0
2019-07-16 14:50:00,20.92,20.94,20.92,20.94,100131.0,14.5292,14.5431,14.5292,14.5431,100131.0
2019-07-16 14:55:00,20.94,20.94,20.92,20.94,120621.0,14.5431,14.5431,14.5292,14.5431,120621.0
2019-07-16 15:00:00,20.94,20.94,20.92,20.94,71084.0,14.5431,14.5431,14.5292,14.5431,71084.0
2019-07-16 15:05:00,20.93,20.94,20.91,20.91,67104.0,14.5362,14.5431,14.5223,14.5223,67104.0
2019-07-16 15:10:00,20.91,20.94,20.91,20.92,71937.0,14.5223,14.5431,14.5223,14.5292,71937.0
2019-07-16 15:15:00,20.93,20.94,20.91,20.94,113450.0,14.5362,14.5431,14.5223,14.5431,113450.0
2019-07-16 15:20:00,20.94,20.96,20.93,20.94,142747.0,14.5431,14.557,14.5362,14.5431,142747.0
2019-07-16 15:25:00,20.94,20.95,20.93,20.94,210890.0,14.5431,14.5501,14.5362,14.5431,210890.0
2019-07-16 15:30:00,20.94,20.94,20.91,20.92,105862.0,14.5431,14.5431,14.5223,14.5292,105862.0
2019-07-16 15:35:00,20.92,20.94,20.91,20.94,70767.0,14.5292,14.5431,14.5223,14.5431,70767.0
2019-07-16 15:40:00,20.94,20.96,20.93,20.95,172625.0,14.5431,14.557,14.5362,14.5501,172625.0
2019-07-16 15:45:00,20.95,20.95,20.94,20.95,77497.0,14.5501,14.5501,14.5431,14.5501,77497.0
2019-07-16 15:50:00,20.95,20.99,20.94,20.97,296949.0,14.5501,14.5778,14.5431,14.5639,296949.0
2019-07-16 15:55:00,20.97,20.98,20.9,20.91,646399.0,14.5639,14.5709,14.5153,14.5223,646399.0
2019-07-17 09:30:00,20.95,21.0,20.91,20.97,137558.0,14.5501,14.5848,14.5223,14.5639,137558.0
2019-07-17 09:35:00,20.97,20.98,20.85,20.85,134200.0,14.5639,14.5709,14.4806,14.4806,134200.0
2019-07-17 09:40:00,20.85,20.86,20.81,20.82,169702.0,14.4806,14.4876,14.4528,14.4598,169702.0
2019-07-17 09:45:00,20.82,20.83,20.8,20.81,105289.0,14.4598,14.4667,14.4459,14.4528,105289.0
2019-07-17 09:50:00,20.81,20.85,20.8,20.85,97820.0,14.4528,14.4806,14.4459,14.4806,97820.0
2019-07-17 09:55:00,20.84,20.86,20.83,20.84,93844.0,14.4737,14.4876,14.4667,14.4737,93844.0
2019-07-17 10:00:00,20.84,20.85,20.81,20.82,67362.0,14.4737,14.4806,14.4528,14.4598,67362.0
2019-07-17 10:05:00,20.82,20.83,20.81,20.82,41752.0,14.4598,14.4667,14.4528,14.4598,41752.0
2019-07-17 10:10:00,20.82,20.83,20.79,20.79,148773.0,14.4598,14.4667,14.4389,14.4389,148773.0
2019-07-17 10:15:00,20.8,20.8,20.76,20.77,67285.0,14.4459,14.4459,14.4181,14.425,67285.0
2019-07-17 10:20:00,20.77,20.78,20.72,20.74,221911.0,14.425,14.432,14.3903,14.4042,221911.0
2019-07-17 10:25:00,20.74,20.75,20.72,20.75,114079.0,14.4042,14.4112,14.3903,14.4112,114079.0
2019-07-17 10:30:00,20.74,20.76,20.71,20.71,188911.0,14.4042,14.4181,14.3834,14.3834,188911.0
2019-07-17 10:35:00,20.71,20.72,20.69,20.7,292129.0,14.3834,14.3903,14.3695,14.3764,292129.0
2019-07-17 10:40:00,20.7,20.71,20.68,20.68,242969.0,14.3764,14.3834,14.3625,14.3625,242969.0
2019-07-17 10:45:00,20.69,20.72,20.68,20.7,151459.0,14.3695,14.3903,14.3625,14.3764,151459.0
2019-07-17 10:50:00,20.69,20.7,20.67,20.69,121584.0,14.3695,14.3764,14.3556,14.3695,121584.0
2019-07-17 10:55:00,20.7,20.71,20.69,20.7,160537.0,14.3764,14.3834,14.3695,14.3764,160537.0
2019-07-17 11:00:00,20.7,20.75,20.69,20.74,202955.0,14.3764,14.4112,14.3695,14.4042,202955.0
2019-07-17 11:05:00,20.74,20.75,20.73,20.74,48198.0,14.4042,14.4112,14.3973,14.4042,48198.0
2019-07-17 11:10:00,20.75,20.77,20.74,20.75,69133.0,14.4112,14.425,14.4042,14.4112,69133.0
2019-07-17 11:15:00,20.75,20.77,20.74,20.76,91887.0,14.4112,14.425,14.4042,14.4181,91887.0
2019-07-17 11:20:00,20.76,20.78,20.75,20.76,119602.0,14.4181,14.432,14.4112,14.4181,119602.0
2019-07-17 11:25:00,20.75,20.76,20.73,20.73,94512.0,14.4112,14.4181,14.3973,14.3973,94512.0
2019-07-17 11:30:00,20.73,20.75,20.73,20.75,93610.0,14.3973,14.4112,14.3973,14.4112,93610.0
2019-07-17 11:35:00,20.74,20.75,20.73,20.75,68096.0,14.4042,14.4112,14.3973,14.4112,68096.0
2019-07-17 11:40:00,20.75,20.76,20.74,20.75,189762.0,14.4112,14.4181,14.4042,14.4112,189762.0
2019-07-17 11:45:00,20.75,20.79,20.75,20.77,89565.0,14.4112,14.4389,14.4112,14.425,89565.0
2019-07-17 11:50:00,20.77,20.78,20.75,20.77,115417.0,14.425,14.432,14.4112,14.425,115417.0
2019-07-17 11:55:00,20.76,20.77,20.74,20.76,95330.0,14.4181,14.425,14.4042,14.4181,95330.0
2019-07-17 12:00:00,20.75,20.76,20.73,20.73,56648.0,14.4112,14.4181,14.3973,14.3973,56648.0
2019-07-17 12:05:00,20.73,20.74,20.71,20.71,158605.0,14.3973,14.4042,14.3834,14.3834,158605.0
2019-07-17 12:10:00,20.71,20.72,20.7,20.7,117393.0,14.3834,14.3903,14.3764,14.3764,117393.0
2019-07-17 12:15:00,20.7,20.71,20.69,20.69,50865.0,14.3764,14.3834,14.3695,14.3695,50865.0
2019-07-17 12:20:00,20.69,20.7,20.69,20.69,141809.0,14.3695,14.3764,14.3695,14.3695,141809.0
2019-07-17 12:25:00,20.69,20.7,20.68,20.69,63710.0,14.3695,14.3764,14.3625,14.3695,63710.0
2019-07-17 12:30:00,20.69,20.69,20.68,20.68,49114.0,14.3695,14.3695,14.3625,14.3625,49114.0
2019-07-17 12:35:00,20.69,20.69,20.66,20.66,200400.0,14.3695,14.3695,14.3487,14.3487,200400.0
2019-07-17 12:40:00,20.66,20.67,20.66,20.67,45996.0,14.3487,14.3556,14.3487,14.3556,45996.0
2019-07-17 12:45:00,20.67,20.67,20.65,20.67,119157.0,14.3556,14.3556,14.3417,14.3556,119157.0
2019-07-17 12:50:00,20.67,20.67,20.65,20.66,83347.0,14.3556,14.3556,14.3417,14.3487,83347.0
2019-07-17 12:55:00,20.65,20.66,20.64,20.64,47833.0,14.3417,14.3487,14.3348,14.3348,47833.0
2019-07-17 13:00:00,20.64,20.65,20.64,20.65,103338.0,14.3348,14.3417,14.3348,14.3417,103338.0
2019-07-17 13:05:00,20.64,20.66,20.64,20.65,52061.0,14.3348,14.3487,14.3348,14.3417,52061.0
2019-07-17 13:10:00,20.65,20.66,20.62,20.62,170207.0,14.3417,14.3487,14.3209,14.3209,170207.0
2019-07-17 13:15:00,20.62,20.63,20.6,20.61,138339.0,14.3209,14.3278,14.307,14.3139,138339.0
2019-07-17 13:20:00,20.61,20.62,20.6,20.62,147617.0,14.3139,14.3209,14.307,14.3209,147617.0
2019-07-17 13:25:00,20.62,20.64,20.62,20.64,86597.0,14.3209,14.3348,14.3209,14.3348,86597.0
2019-07-17 13:30:00,20.64,20.66,20.63,20.65,87791.0,14.3348,14.3487,14.3278,14.3417,87791.0
2019-07-17 13:35:00,20.66,20.68,20.65,20.68,130540.0,14.3487,14.3625,14.3417,14.3625,130540.0
2019-07-17 13:40:00,20.68,20.7,20.67,20.7,93105.0,14.3625,14.3764,14.3556,14.3764,93105.0
2019-07-17 13:45:00,20.69,20.72,20.68,20.71,134991.0,14.3695,14.3903,14.3625,14.3834,134991.0
2019-07-17 13:50:00,20.71,20.72,20.7,20.72,76265.0,14.3834,14.3903,14.3764,14.3903,76265.0
2019-07-17 13:55:00,20.71,20.72,20.67,20.68,87674.0,14.3834,14.3903,14.3556,14.3625,87674.0
2019-07-17 14:00:00,20.68,20.68,20.66,20.66,76643.0,14.3625,14.3625,14.3487,14.3487,76643.0
2019-07-17 14:05:00,20.67,20.68,20.65,20.65,63573.0,14.3556,14.3625,14.3417,14.3417,63573.0
2019-07-17 14:10:00,20.66,20.66,20.62,20.64,106265.0,14.3487,14.3487,14.3209,14.3348,106265.0
2019-07-17 14:15:00,20.64,20.65,20.63,20.64,124475.0,14.3348,14.3417,14.3278,14.3348,124475.0
2019-07-17 14:20:00,20.64,20.65,20.64,20.64,37876.0,14.3348,14.3417,14.3348,14.3348,37876.0
2019-07-17 14:25:00,20.64,20.65,20.63,20.63,46245.0,14.3348,14.3417,14.3278,14.3278,46245.0
2019-07-17 14:30:00,20.63,20.63,20.62,20.63,84329.0,14.3278,14.3278,14.3209,14.3278,84329.0
2019-07-17 14:35:00,20.63,20.63,20.61,20.63,99476.0,14.3278,14.3278,14.3139,14.3278,99476.0
2019-07-17 14:40:00,20.63,20.63,20.61,20.62,137571.0,14.3278,14.3278,14.3139,14.3209,137571.0
2019-07-17 14:45:00,20.63,20.63,20.62,20.63,60873.0,14.3278,14.3278,14.3209,14.3278,60873.0
2019-07-17 14:50:00,20.63,20.63,20.61,20.61,57715.0,14.3278,14.3278,14.3139,14.3139,57715.0
2019-07-17 14:55:00,20.62,20.62,20.61,20.61,51665.0,14.3209,14.3209,14.3139,14.3139,51665.0
2019-07-17 15:00:00,20.62,20.62,20.6,20.61,89662.0,14.3209,14.3209,14.307,14.3139,89662.0
2019-07-17 15:05:00,20.61,20.63,20.6,20.63,171697.0,14.3139,14.3278,14.307,14.3278,171697.0
2019-07-17 15:10:00,20.63,20.63,20.6,20.61,125144.0,14.3278,14.3278,14.307,14.3139,125144.0
2019-07-17 15:15:00,20.61,20.61,20.6,20.61,188204.0,14.3139,14.3139,14.307,14.3139,188204.0
2019-07-17 15:20:00,20.6,20.61,20.59,20.59,364045.0,14.307,14.3139,14.3,14.3,364045.0
2019-07-17 15:25:00,20.6,20.64,20.59,20.6,372333.0,14.307,14.3348,14.3,14.307,372333.0
2019-07-17 15:30:00,20.6,20.62,20.6,20.62,201880.0,14.307,14.3209,14.307,14.3209,201880.0
2019-07-17 15:35:00,20.62,20.64,20.6,20.62,357846.0,14.3209,14.3348,14.307,14.3209,357846.0
2019-07-17 15:40:00,20.63,20.64,20.62,20.63,217747.0,14.3278,14.3348,14.3209,14.3278,217747.0
2019-07-17 15:45:00,20.63,20.65,20.62,20.65,225420.0,14.3278,14.3417,14.3209,14.3417,225420.0
2019-07-17 15:50:00,20.65,20.67,20.64,20.64,564189.0,14.3417,14.3556,14.3348,14.3348,564189.0
2019-07-17 15:55:00,20.64,20.65,20.58,20.59,863958.0,14.3348,14.3417,14.2931,14.3,863958.0
2019-07-18 09:30:00,20.11,20.26,20.08,20.2,945327.0,13.9667,14.0708,13.9458,14.0292,945327.0
2019-07-18 09:35:00,20.19,20.31,20.17,20.3,630027.0,14.0222,14.1056,14.0083,14.0986,630027.0
2019-07-18 09:40:00,20.3,20.3,20.13,20.16,356796.0,14.0986,14.0986,13.9806,14.0014,356796.0
2019-07-18 09:45:00,20.16,20.23,20.13,20.22,503808.0,14.0014,14.05,13.9806,14.0431,503808.0
2019-07-18 09:50:00,20.22,20.33,20.21,20.28,678626.0,14.0431,14.1195,14.0361,14.0847,678626.0
2019-07-18 09:55:00,20.28,20.3,20.17,20.2,904801.0,14.0847,14.0986,14.0083,14.0292,904801.0
2019-07-18 10:00:00,20.2,20.21,20.16,20.2,278719.0,14.0292,14.0361,14.0014,14.0292,278719.0
2019-07-18 10:05:00,20.2,20.21,20.16,20.19,219260.0,14.0292,14.0361,14.0014,14.0222,219260.0
2019-07-18 10:10:00,20.19,20.27,20.19,20.26,244978.0,14.0222,14.0778,14.0222,14.0708,244978.0
2019-07-18 10:15:00,20.26,20.32,20.24,20.31,198208.0,14.0708,14.1125,14.057,14.1056,198208.0
2019-07-18 10:20:00,20.3,20.32,20.21,20.21,279110.0,14.0986,14.1125,14.0361,14.0361,279110.0
2019-07-18 10:25:00,20.21,20.24,20.18,20.23,115323.0,14.0361,14.057,14.0153,14.05,115323.0
2019-07-18 10:30:00,20.24,20.31,20.23,20.3,531266.0,14.057,14.1056,14.05,14.0986,531266.0
2019-07-18 10:35:00,20.29,20.31,20.27,20.29,434994.0,14.0917,14.1056,14.0778,14.0917,434994.0
2019-07-18 10:40:00,20.28,20.31,20.27,20.29,127575.0,14.0847,14.1056,14.0778,14.0917,127575.0
2019-07-18 10:45:00,20.28,20.31,20.28,20.3,116054.0,14.0847,14.1056,14.0847,14.0986,116054.0
2019-07-18 10:50:00,20.3,20.31,20.27,20.3,111981.0,14.0986,14.1056,14.0778,14.0986,111981.0
2019-07-18 10:55:00,20.3,20.39,20.29,20.38,329242.0,14.0986,14.1611,14.0917,14.1542,329242.0
2019-07-18 11:00:00,20.37,20.4,20.35,20.36,201916.0,14.1472,14.1681,14.1334,14.1403,201916.0
2019-07-18 11:05:00,20.36,20.36,20.31,20.32,126044.0,14.1403,14.1403,14.1056,14.1125,126044.0
2019-07-18 11:10:00,20.32,20.32,20.27,20.28,111589.0,14.1125,14.1125,14.0778,14.0847,111589.0
2019-07-18 11:15:00,20.28,20.28,20.24,20.25,207452.0,14.0847,14.0847,14.057,14.0639,207452.0
2019-07-18 11:20:00,20.25,20.28,20.24,20.25,193234.0,14.0639,14.0847,14.057,14.0639,193234.0
2019-07-18 11:25:00,20.25,20.25,20.22,20.23,106252.0,14.0639,14.0639,14.0431,14.05,106252.0
2019-07-18 11:30:00,20.23,20.25,20.22,20.25,86142.0,14.05,14.0639,14.0431,14.0639,86142.0
2019-07-18 11:35:00,20.25,20.25,20.22,20.23,139608.0,14.0639,14.0639,14.0431,14.05,139608.0
2019-07-18 11:40:00,20.23,20.24,20.2,20.21,232853.0,14.05,14.057,14.0292,14.0361,232853.0
2019-07-18 11:45:00,20.2,20.21,20.16,20.17,274547.0,14.0292,14.0361,14.0014,14.0083,274547.0
2019-07-18 11:50:00,20.18,20.18,20.11,20.11,186763.0,14.0153,14.0153,13.9667,13.9667,186763.0
2019-07-18 11:55:00,20.12,20.16,20.09,20.13,386408.0,13.9736,14.0014,13.9528,13.9806,386408.0
2019-07-18 12:00:00,20.13,20.2,20.12,20.2,270439.0,13.9806,14.0292,13.9736,14.0292,270439.0
2019-07-18 12:05:00,20.2,20.24,20.19,20.23,155034.0,14.0292,14.057,14.0222,14.05,155034.0
2019-07-18 12:10:00,20.23,20.29,20.22,20.29,216896.0,14.05,14.0917,14.0431,14.0917,216896.0
2019-07-18 12:15:00,20.29,20.3,20.26,20.29,174628.0,14.0917,14.0986,14.0708,14.0917,174628.0
2019-07-18 12:20:00,20.29,20.32,20.27,20.3,180496.0,14.0917,14.1125,14.0778,14.0986,180496.0
2019-07-18 12:25:00,20.3,20.32,20.28,20.29,74640.0,14.0986,14.1125,14.0847,14.0917,74640.0
2019-07-18 12:30:00,20.29,20.3,20.27,20.3,209042.0,14.0917,14.0986,14.0778,14.0986,209042.0
2019-07-18 12:35:00,20.29,20.3,20.23,20.23,298838.0,14.0917,14.0986,14.05,14.05,298838.0
2019-07-18 12:40:00,20.24,20.25,20.19,20.21,156320.0,14.057,14.0639,14.0222,14.0361,156320.0
2019-07-18 12:45:00,20.21,20.24,20.2,20.23,159860.0,14.0361,14.057,14.0292,14.05,159860.0
2019-07-18 12:50:00,20.23,20.23,20.2,20.21,124031.0,14.05,14.05,14.0292,14.0361,124031.0
2019-07-18 12:55:00,20.21,20.23,20.19,20.23,232799.0,14.0361,14.05,14.0222,14.05,232799.0
2019-07-18 13:00:00,20.23,20.25,20.2,20.23,105399.0,14.05,14.0639,14.0292,14.05,105399.0
2019-07-18 13:05:00,20.24,20.25,20.22,20.24,83807.0,14.057,14.0639,14.0431,14.057,83807.0
2019-07-18 13:10:00,20.24,20.31,20.22,20.31,174177.0,14.057,14.1056,14.0431,14.1056,174177.0
2019-07-18 13:15:00,20.3,20.38,20.3,20.37,260220.0,14.0986,14.1542,14.0986,14.1472,260220.0
2019-07-18 13:20:00,20.37,20.39,20.33,20.33,117041.0,14.1472,14.1611,14.1195,14.1195,117041.0
2019-07-18 13:25:00,20.34,20.35,20.33,20.33,86838.0,14.1264,14.1334,14.1195,14.1195,86838.0
2019-07-18 13:30:00,20.34,20.36,20.31,20.34,192673.0,14.1264,14.1403,14.1056,14.1264,192673.0
2019-07-18 13:35:00,20.34,20.35,20.32,20.32,446600.0,14.1264,14.1334,14.1125,14.1125,446600.0
2019-07-18 13:40:00,20.32,20.33,20.26,20.27,142653.0,14.1125,14.1195,14.0708,14.0778,142653.0
2019-07-18 13:45:00,20.26,20.28,20.25,20.27,137656.0,14.0708,14.0847,14.0639,14.0778,137656.0
2019-07-18 13:50:00,20.26,20.28,20.25,20.28,233498.0,14.0708,14.0847,14.0639,14.0847,233498.0
2019-07-18 13:55:00,20.28,20.28,20.27,20.28,47173.0,14.0847,14.0847,14.0778,14.0847,47173.0
2019-07-18 14:00:00,20.28,20.28,20.27,20.28,80430.0,14.0847,14.0847,14.0778,14.0847,80430.0
2019-07-18 14:05:00,20.28,20.28,20.26,20.27,116896.0,14.0847,14.0847,14.0708,14.0778,116896.0
2019-07-18 14:10:00,20.27,20.28,20.25,20.26,86907.0,14.0778,14.0847,14.0639,14.0708,86907.0
2019-07-18 14:15:00,20.26,20.26,20.23,20.26,178766.0,14.0708,14.0708,14.05,14.0708,178766.0
2019-07-18 14:20:00,20.26,20.26,20.25,20.26,71914.0,14.0708,14.0708,14.0639,14.0708,71914.0
2019-07-18 14:25:00,20.26,20.26,20.23,20.25,158060.0,14.0708,14.0708,14.05,14.0639,158060.0
2019-07-18 14:30:00,20.25,20.31,20.24,20.3,361387.0,14.0639,14.1056,14.057,14.0986,361387.0
2019-07-18 14:35:00,20.3,20.31,20.26,20.29,550238.0,14.0986,14.1056,14.0708,14.0917,550238.0
2019-07-18 14:40:00,20.29,20.29,20.26,20.29,578468.0,14.0917,14.0917,14.0708,14.0917,578468.0
2019-07-18 14:45:00,20.29,20.3,20.28,20.28,115201.0,14.0917,14.0986,14.0847,14.0847,115201.0
2019-07-18 14:50:00,20.28,20.29,20.25,20.26,104242.0,14.0847,14.0917,14.0639,14.0708,104242.0
2019-07-18 14:55:00,20.26,20.26,20.24,20.25,103286.0,14.0708,14.0708,14.057,14.0639,103286.0
2019-07-18 15:00:00,20.25,20.28,20.24,20.28,393902.0,14.0639,14.0847,14.057,14.0847,393902.0
2019-07-18 15:05:00,20.28,20.33,20.27,20.29,479199.0,14.0847,14.1195,14.0778,14.0917,479199.0
2019-07-18 15:10:00,20.3,20.33,20.29,20.32,173755.0,14.0986,14.1195,14.0917,14.1125,173755.0
2019-07-18 15:15:00,20.33,20.38,20.31,20.36,290915.0,14.1195,14.1542,14.1056,14.1403,290915.0
2019-07-18 15:20:00,20.37,20.42,20.36,20.41,276899.0,14.1472,14.182,14.1403,14.175,276899.0
2019-07-18 15:25:00,20.42,20.42,20.37,20.41,269104.0,14.182,14.182,14.1472,14.175,269104.0
2019-07-18 15:30:00,20.41,20.41,20.37,20.39,205300.0,14.175,14.175,14.1472,14.1611,205300.0
2019-07-18 15:35:00,20.39,20.41,20.38,20.41,145613.0,14.1611,14.175,14.1542,14.175,145613.0
2019-07-18 15:40:00,20.41,20.43,20.4,20.4,191422.0,14.175,14.1889,14.1681,14.1681,191422.0
2019-07-18 15:45:00,20.41,20.41,20.37,20.38,386984.0,14.175,14.175,14.1472,14.1542,386984.0
2019-07-18 15:50:00,20.38,20.41,20.37,20.41,467554.0,14.1542,14.175,14.1472,14.175,467554.0
2019-07-18 15:55:00,20.41,20.43,20.39,20.42,1669622.0,14.175,14.1889,14.1611,14.182,1669622.0
2019-07-19 09:30:00,20.46,20.46,20.34,20.36,616758.0,14.2097,14.2097,14.1264,14.1403,616758.0
2019-07-19 09:35:00,20.36,20.38,20.28,20.37,258849.0,14.1403,14.1542,14.0847,14.1472,258849.0
2019-07-19 09:40:00,20.37,20.38,20.34,20.36,167188.0,14.1472,14.1542,14.1264,14.1403,167188.0
2019-07-19 09:45:00,20.36,20.4,20.35,20.37,198714.0,14.1403,14.1681,14.1334,14.1472,198714.0
2019-07-19 09:50:00,20.37,20.42,20.35,20.41,172774.0,14.1472,14.182,14.1334,14.175,172774.0
2019-07-19 09:55:00,20.42,20.49,20.41,20.48,211504.0,14.182,14.2306,14.175,14.2236,211504.0
2019-07-19 10:00:00,20.48,20.56,20.47,20.55,270493.0,14.2236,14.2792,14.2167,14.2723,270493.0
2019-07-19 10:05:00,20.55,20.57,20.52,20.56,427003.0,14.2723,14.2861,14.2514,14.2792,427003.0
2019-07-19 10:10:00,20.56,20.6,20.55,20.59,225429.0,14.2792,14.307,14.2723,14.3,225429.0
2019-07-19 10:15:00,20.59,20.62,20.58,20.62,245044.0,14.3,14.3209,14.2931,14.3209,245044.0
2019-07-19 10:20:00,20.62,20.62,20.56,20.57,96945.0,14.3209,14.3209,14.2792,14.2861,96945.0
2019-07-19 10:25:00,20.57,20.58,20.54,20.55,184848.0,14.2861,14.2931,14.2653,14.2723,184848.0
2019-07-19 10:30:00,20.55,20.56,20.54,20.55,111713.0,14.2723,14.2792,14.2653,14.2723,111713.0
2019-07-19 10:35:00,20.54,20.56,20.52,20.53,239393.0,14.2653,14.2792,14.2514,14.2584,239393.0
2019-07-19 10:40:00,20.54,20.55,20.52,20.52,185844.0,14.2653,14.2723,14.2514,14.2514,185844.0
2019-07-19 10:45:00,20.52,20.53,20.5,20.51,194129.0,14.2514,14.2584,14.2375,14.2445,194129.0
2019-07-19 10:50:00,20.5,20.52,20.5,20.52,40342.0,14.2375,14.2514,14.2375,14.2514,40342.0
2019-07-19 10:55:00,20.52,20.55,20.5,20.54,114944.0,14.2514,14.2723,14.2375,14.2653,114944.0
2019-07-19 11:00:00,20.54,20.58,20.53,20.57,133034.0,14.2653,14.2931,14.2584,14.2861,133034.0
2019-07-19 11:05:00,20.57,20.6,20.56,20.57,184615.0,14.2861,14.307,14.2792,14.2861,184615.0
2019-07-19 11:10:00,20.58,20.6,20.56,20.59,142815.0,14.2931,14.307,14.2792,14.3,142815.0
2019-07-19 11:15:00,20.58,20.6,20.58,20.6,89734.0,14.2931,14.307,14.2931,14.307,89734.0
2019-07-19 11:20:00,20.6,20.6,20.56,20.57,99296.0,14.307,14.307,14.2792,14.2861,99296.0
2019-07-19 11:25:00,20.57,20.58,20.55,20.58,113419.0,14.2861,14.2931,14.2723,14.2931,113419.0
2019-07-19 11:30:00,20.57,20.59,20.56,20.57,94261.0,14.2861,14.3,14.2792,14.2861,94261.0
2019-07-19 11:35:00,20.57,20.58,20.55,20.55,181519.0,14.2861,14.2931,14.2723,14.2723,181519.0
2019-07-19 11:40:00,20.55,20.56,20.53,20.54,126090.0,14.2723,14.2792,14.2584,14.2653,126090.0
2019-07-19 11:45:00,20.54,20.56,20.53,20.55,128430.0,14.2653,14.2792,14.2584,14.2723,128430.0
2019-07-19 11:50:00,20.55,20.59,20.54,20.58,116331.0,14.2723,14.3,14.2653,14.2931,116331.0
2019-07-19 11:55:00,20.59,20.6,20.58,20.59,62184.0,14.3,14.307,14.2931,14.3,62184.0
2019-07-19 12:00:00,20.59,20.6,20.58,20.58,71295.0,14.3,14.307,14.2931,14.2931,71295.0
2019-07-19 12:05:00,20.59,20.61,20.58,20.61,74100.0,14.3,14.3139,14.2931,14.3139,74100.0
2019-07-19 12:10:00,20.61,20.62,20.6,20.62,114932.0,14.3139,14.3209,14.307,14.3209,114932.0
2019-07-19 12:15:00,20.61,20.62,20.61,20.61,45725.0,14.3139,14.3209,14.3139,14.3139,45725.0
2019-07-19 12:20:00,20.61,20.63,20.6,20.63,127612.0,14.3139,14.3278,14.307,14.3278,127612.0
2019-07-19 12:25:00,20.63,20.65,20.62,20.64,102725.0,14.3278,14.3417,14.3209,14.3348,102725.0
2019-07-19 12:30:00,20.64,20.64,20.62,20.64,79694.0,14.3348,14.3348,14.3209,14.3348,79694.0
2019-07-19 12:35:00,20.64,20.65,20.63,20.65,94668.0,14.3348,14.3417,14.3278,14.3417,94668.0
2019-07-19 12:40:00,20.64,20.65,20.62,20.63,61640.0,14.3348,14.3417,14.3209,14.3278,61640.0
2019-07-19 12:45:00,20.63,20.63,20.61,20.61,78439.0,14.3278,14.3278,14.3139,14.3139,78439.0
2019-07-19 12:50:00,20.61,20.62,20.61,20.62,26806.0,14.3139,14.3209,14.3139,14.3209,26806.0
2019-07-19 12:55:00,20.62,20.62,20.6,20.62,158699.0,14.3209,14.3209,14.307,14.3209,158699.0
2019-07-19 13:00:00,20.62,20.62,20.6,20.61,89494.0,14.3209,14.3209,14.307,14.3139,89494.0
2019-07-19 13:05:00,20.61,20.62,20.6,20.61,108102.0,14.3139,14.3209,14.307,14.3139,108102.0
2019-07-19 13:10:00,20.61,20.62,20.6,20.61,131393.0,14.3139,14.3209,14.307,14.3139,131393.0
2019-07-19 13:15:00,20.61,20.61,20.6,20.61,26131.0,14.3139,14.3139,14.307,14.3139,26131.0
2019-07-19 13:20:00,20.61,20.62,20.6,20.62,174498.0,14.3139,14.3209,14.307,14.3209,174498.0
2019-07-19 13:25:00,20.61,20.62,20.6,20.61,176001.0,14.3139,14.3209,14.307,14.3139,176001.0
2019-07-19 13:30:00,20.61,20.62,20.6,20.6,142123.0,14.3139,14.3209,14.307,14.307,142123.0
2019-07-19 13:35:00,20.61,20.62,20.6,20.61,114716.0,14.3139,14.3209,14.307,14.3139,114716.0
2019-07-19 13:40:00,20.61,20.62,20.6,20.61,113562.0,14.3139,14.3209,14.307,14.3139,113562.0
2019-07-19 13:45:00,20.61,20.62,20.6,20.61,49470.0,14.3139,14.3209,14.307,14.3139,49470.0
2019-07-19 13:50:00,20.61,20.64,20.61,20.63,122919.0,14.3139,14.3348,14.3139,14.3278,122919.0
2019-07-19 13:55:00,20.63,20.63,20.6,20.6,151687.0,14.3278,14.3278,14.307,14.307,151687.0
2019-07-19 14:00:00,20.6,20.6,20.57,20.57,109511.0,14.307,14.307,14.2861,14.2861,109511.0
2019-07-19 14:05:00,20.57,20.59,20.56,20.56,148359.0,14.2861,14.3,14.2792,14.2792,148359.0
2019-07-19 14:10:00,20.55,20.57,20.54,20.57,100454.0,14.2723,14.2861,14.2653,14.2861,100454.0
2019-07-19 14:15:00,20.56,20.58,20.55,20.57,89700.0,14.2792,14.2931,14.2723,14.2861,89700.0
2019-07-19 14:20:00,20.58,20.6,20.57,20.59,220416.0,14.2931,14.307,14.2861,14.3,220416.0
2019-07-19 14:25:00,20.59,20.6,20.57,20.58,92415.0,14.3,14.307,14.2861,14.2931,92415.0
2019-07-19 14:30:00,20.58,20.6,20.57,20.57,242275.0,14.2931,14.307,14.2861,14.2861,242275.0
2019-07-19 14:35:00,20.57,20.58,20.52,20.55,283900.0,14.2861,14.2931,14.2514,14.2723,283900.0
2019-07-19 14:40:00,20.55,20.56,20.51,20.51,121667.0,14.2723,14.2792,14.2445,14.2445,121667.0
2019-07-19 14:45:00,20.51,20.53,20.5,20.52,120891.0,14.2445,14.2584,14.2375,14.2514,120891.0
2019-07-19 14:50:00,20.52,20.53,20.5,20.51,84389.0,14.2514,14.2584,14.2375,14.2445,84389.0
2019-07-19 14:55:00,20.51,20.57,20.5,20.57,195871.0,14.2445,14.2861,14.2375,14.2861,195871.0
2019-07-19 15:00:00,20.57,20.59,20.55,20.57,261617.0,14.2861,14.3,14.2723,14.2861,261617.0
2019-07-19 15:05:00,20.57,20.6,20.56,20.57,284440.0,14.2861,14.307,14.2792,14.2861,284440.0
2019-07-19 15:10:00,20.56,20.57,20.54,20.57,135266.0,14.2792,14.2861,14.2653,14.2861,135266.0
2019-07-19 15:15:00,20.57,20.57,20.54,20.57,117470.0,14.2861,14.2861,14.2653,14.2861,117470.0
2019-07-19 15:20:00,20.57,20.58,20.54,20.57,187952.0,14.2861,14.2931,14.2653,14.2861,187952.0
2019-07-19 15:25:00,20.57,20.59,20.56,20.57,138596.0,14.2861,14.3,14.2792,14.2861,138596.0
2019-07-19 15:30:00,20.57,20.61,20.57,20.59,294116.0,14.2861,14.3139,14.2861,14.3,294116.0
2019-07-19 15:35:00,20.6,20.6,20.57,20.58,171689.0,14.307,14.307,14.2861,14.2931,171689.0
2019-07-19 15:40:00,20.57,20.59,20.56,20.57,251953.0,14.2861,14.3,14.2792,14.2861,251953.0
2019-07-19 15:45:00,20.57,20.57,20.54,20.55,198050.0,14.2861,14.2861,14.2653,14.2723,198050.0
2019-07-19 15:50:00,20.55,20.56,20.54,20.55,233640.0,14.2723,14.2792,14.2653,14.2723,233640.0
2019-07-19 15:55:00,20.55,20.56,20.49,20.5,703238.0,14.2723,14.2792,14.2306,14.2375,703238.0
2019-07-22 09:30:00,20.52,20.57,20.52,20.53,144210.0,14.2514,14.2861,14.2514,14.2584,144210.0
2019-07-22 09:35:00,20.53,20.53,20.5,20.52,101075.0,14.2584,14.2584,14.2375,14.2514,101075.0
2019-07-22 09:40:00,20.52,20.52,20.49,20.5,70823.0,14.2514,14.2514,14.2306,14.2375,70823.0
2019-07-22 09:45:00,20.5,20.52,20.49,20.49,193687.0,14.2375,14.2514,14.2306,14.2306,193687.0
2019-07-22 09:50:00,20.49,20.59,20.49,20.58,140115.0,14.2306,14.3,14.2306,14.2931,140115.0
2019-07-22 09:55:00,20.59,20.6,20.56,20.57,95938.0,14.3,14.307,14.2792,14.2861,95938.0
2019-07-22 10:00:00,20.56,20.58,20.53,20.58,107781.0,14.2792,14.2931,14.2584,14.2931,107781.0
2019-07-22 10:05:00,20.57,20.58,20.54,20.55,100257.0,14.2861,14.2931,14.2653,14.2723,100257.0
2019-07-22 10:10:00,20.54,20.56,20.53,20.55,90654.0,14.2653,14.2792,14.2584,14.2723,90654.0
2019-07-22 10:15:00,20.55,20.57,20.54,20.55,115984.0,14.2723,14.2861,14.2653,14.2723,115984.0
2019-07-22 10:20:00,20.55,20.56,20.54,20.55,106477.0,14.2723,14.2792,14.2653,14.2723,106477.0
2019-07-22 10:25:00,20.55,20.59,20.54,20.59,122710.0,14.2723,14.3,14.2653,14.3,122710.0
2019-07-22 10:30:00,20.59,20.59,20.55,20.57,287444.0,14.3,14.3,14.2723,14.2861,287444.0
2019-07-22 10:35:00,20.57,20.63,20.56,20.63,164337.0,14.2861,14.3278,14.2792,14.3278,164337.0
2019-07-22 10:40:00,20.63,20.64,20.56,20.57,239099.0,14.3278,14.3348,14.2792,14.2861,239099.0
2019-07-22 10:45:00,20.57,20.58,20.54,20.57,173573.0,14.2861,14.2931,14.2653,14.2861,173573.0
2019-07-22 10:50:00,20.57,20.61,20.57,20.61,82996.0,14.2861,14.3139,14.2861,14.3139,82996.0
2019-07-22 10:55:00,20.61,20.63,20.6,20.63,96368.0,14.3139,14.3278,14.307,14.3278,96368.0
2019-07-22 11:00:00,20.63,20.63,20.6,20.63,74187.0,14.3278,14.3278,14.307,14.3278,74187.0
2019-07-22 11:05:00,20.62,20.64,20.61,20.63,83976.0,14.3209,14.3348,14.3139,14.3278,83976.0
2019-07-22 11:10:00,20.62,20.63,20.6,20.63,87901.0,14.3209,14.3278,14.307,14.3278,87901.0
2019-07-22 11:15:00,20.63,20.64,20.61,20.62,71493.0,14.3278,14.3348,14.3139,14.3209,71493.0
2019-07-22 11:20:00,20.61,20.62,20.6,20.62,104494.0,14.3139,14.3209,14.307,14.3209,104494.0
2019-07-22 11:25:00,20.62,20.65,20.61,20.63,111373.0,14.3209,14.3417,14.3139,14.3278,111373.0
2019-07-22 11:30:00,20.63,20.64,20.61,20.63,70778.0,14.3278,14.3348,14.3139,14.3278,70778.0
2019-07-22 11:35:00,20.62,20.67,20.62,20.64,119581.0,14.3209,14.3556,14.3209,14.3348,119581.0
2019-07-22 11:40:00,20.64,20.65,20.63,20.64,74987.0,14.3348,14.3417,14.3278,14.3348,74987.0
2019-07-22 11:45:00,20.64,20.64,20.62,20.62,34971.0,14.3348,14.3348,14.3209,14.3209,34971.0
2019-07-22 11:50:00,20.62,20.63,20.61,20.62,41550.0,14.3209,14.3278,14.3139,14.3209,41550.0
2019-07-22 11:55:00,20.63,20.65,20.62,20.64,95603.0,14.3278,14.3417,14.3209,14.3348,95603.0
2019-07-22 12:00:00,20.64,20.65,20.63,20.65,40513.0,14.3348,14.3417,14.3278,14.3417,40513.0
2019-07-22 12:05:00,20.65,20.66,20.63,20.63,60398.0,14.3417,14.3487,14.3278,14.3278,60398.0
2019-07-22 12:10:00,20.64,20.65,20.62,20.65,87564.0,14.3348,14.3417,14.3209,14.3417,87564.0
2019-07-22 12:15:00,20.64,20.65,20.63,20.63,27767.0,14.3348,14.3417,14.3278,14.3278,27767.0
2019-07-22 12:20:00,20.64,20.64,20.62,20.63,51295.0,14.3348,14.3348,14.3209,14.3278,51295.0
2019-07-22 12:25:00,20.63,20.65,20.62,20.64,54662.0,14.3278,14.3417,14.3209,14.3348,54662.0
2019-07-22 12:30:00,20.64,20.65,20.63,20.64,59928.0,14.3348,14.3417,14.3278,14.3348,59928.0
2019-07-22 12:35:00,20.64,20.67,20.64,20.65,66254.0,14.3348,14.3556,14.3348,14.3417,66254.0
2019-07-22 12:40:00,20.66,20.67,20.65,20.66,117501.0,14.3487,14.3556,14.3417,14.3487,117501.0
2019-07-22 12:45:00,20.67,20.68,20.66,20.68,51519.0,14.3556,14.3625,14.3487,14.3625,51519.0
2019-07-22 12:50:00,20.68,20.68,20.65,20.67,90443.0,14.3625,14.3625,14.3417,14.3556,90443.0
2019-07-22 12:55:00,20.66,20.69,20.66,20.67,46280.0,14.3487,14.3695,14.3487,14.3556,46280.0
2019-07-22 13:00:00,20.67,20.68,20.66,20.68,43814.0,14.3556,14.3625,14.3487,14.3625,43814.0
2019-07-22 13:05:00,20.68,20.69,20.67,20.68,62803.0,14.3625,14.3695,14.3556,14.3625,62803.0
2019-07-22 13:10:00,20.68,20.7,20.67,20.7,50027.0,14.3625,14.3764,14.3556,14.3764,50027.0
2019-07-22 13:15:00,20.7,20.7,20.69,20.69,26198.0,14.3764,14.3764,14.3695,14.3695,26198.0
2019-07-22 13:20:00,20.7,20.73,20.69,20.71,97362.0,14.3764,14.3973,14.3695,14.3834,97362.0
2019-07-22 13:25:00,20.71,20.73,20.71,20.72,34699.0,14.3834,14.3973,14.3834,14.3903,34699.0
2019-07-22 13:30:00,20.73,20.73,20.71,20.73,62046.0,14.3973,14.3973,14.3834,14.3973,62046.0
2019-07-22 13:35:00,20.73,20.75,20.72,20.73,59408.0,14.3973,14.4112,14.3903,14.3973,59408.0
2019-07-22 13:40:00,20.74,20.75,20.73,20.75,39456.0,14.4042,14.4112,14.3973,14.4112,39456.0
2019-07-22 13:45:00,20.75,20.76,20.74,20.76,45081.0,14.4112,14.4181,14.4042,14.4181,45081.0
2019-07-22 13:50:00,20.76,20.77,20.74,20.76,67038.0,14.4181,14.425,14.4042,14.4181,67038.0
2019-07-22 13:55:00,20.76,20.77,20.75,20.76,54768.0,14.4181,14.425,14.4112,14.4181,54768.0
2019-07-22 14:00:00,20.75,20.77,20.75,20.76,52665.0,14.4112,14.425,14.4112,14.4181,52665.0
2019-07-22 14:05:00,20.76,20.77,20.76,20.76,21615.0,14.4181,14.425,14.4181,14.4181,21615.0
2019-07-22 14:10:00,20.77,20.78,20.76,20.76,43785.0,14.425,14.432,14.4181,14.4181,43785.0
2019-07-22 14:15:00,20.77,20.77,20.74,20.75,80406.0,14.425,14.425,14.4042,14.4112,80406.0
2019-07-22 14:20:00,20.74,20.77,20.74,20.77,67582.0,14.4042,14.425,14.4042,14.425,67582.0
2019-07-22 14:25:00,20.76,20.77,20.74,20.74,47897.0,14.4181,14.425,14.4042,14.4042,47897.0
2019-07-22 14:30:00,20.74,20.77,20.74,20.77,52248.0,14.4042,14.425,14.4042,14.425,52248.0
2019-07-22 14:35:00,20.77,20.78,20.75,20.76,70956.0,14.425,14.432,14.4112,14.4181,70956.0
2019-07-22 14:40:00,20.76,20.77,20.75,20.76,26838.0,14.4181,14.425,14.4112,14.4181,26838.0
2019-07-22 14:45:00,20.76,20.77,20.75,20.77,28245.0,14.4181,14.425,14.4112,14.425,28245.0
2019-07-22 14:50:00,20.77,20.78,20.76,20.78,31962.0,14.425,14.432,14.4181,14.432,31962.0
2019-07-22 14:55:00,20.78,20.79,20.77,20.79,58459.0,14.432,14.4389,14.425,14.4389,58459.0
2019-07-22 15:00:00,20.79,20.8,20.77,20.78,80292.0,14.4389,14.4459,14.425,14.432,80292.0
2019-07-22 15:05:00,20.78,20.79,20.77,20.77,38453.0,14.432,14.4389,14.425,14.425,38453.0
2019-07-22 15:10:00,20.77,20.8,20.77,20.79,64057.0,14.425,14.4459,14.425,14.4389,64057.0
2019-07-22 15:15:00,20.78,20.8,20.78,20.8,62882.0,14.432,14.4459,14.432,14.4459,62882.0
2019-07-22 15:20:00,20.8,20.82,20.78,20.79,120420.0,14.4459,14.4598,14.432,14.4389,120420.0
2019-07-22 15:25:00,20.79,20.8,20.78,20.8,61694.0,14.4389,14.4459,14.432,14.4459,61694.0
2019-07-22 15:30:00,20.8,20.8,20.78,20.79,61198.0,14.4459,14.4459,14.432,14.4389,61198.0
2019-07-22 15:35:00,20.78,20.79,20.78,20.79,72484.0,14.432,14.4389,14.432,14.4389,72484.0
2019-07-22 15:40:00,20.79,20.8,20.78,20.79,165601.0,14.4389,14.4459,14.432,14.4389,165601.0
2019-07-22 15:45:00,20.79,20.8,20.78,20.8,107734.0,14.4389,14.4459,14.432,14.4459,107734.0
2019-07-22 15:50:00,20.8,20.8,20.77,20.78,293951.0,14.4459,14.4459,14.425,14.432,293951.0
2019-07-22 15:55:00,20.79,20.8,20.77,20.78,532735.0,14.4389,14.4459,14.425,14.432,532735.0
2019-07-23 09:30:00,20.79,20.86,20.76,20.79,198738.0,14.4389,14.4876,14.4181,14.4389,198738.0
2019-07-23 09:35:00,20.79,20.8,20.75,20.79,141028.0,14.4389,14.4459,14.4112,14.4389,141028.0
2019-07-23 09:40:00,20.78,20.8,20.75,20.78,217386.0,14.432,14.4459,14.4112,14.432,217386.0
2019-07-23 09:45:00,20.78,20.79,20.75,20.78,139431.0,14.432,14.4389,14.4112,14.432,139431.0
2019-07-23 09:50:00,20.78,20.78,20.7,20.71,173922.0,14.432,14.432,14.3764,14.3834,173922.0
2019-07-23 09:55:00,20.71,20.72,20.68,20.69,65207.0,14.3834,14.3903,14.3625,14.3695,65207.0
2019-07-23 10:00:00,20.69,20.73,20.68,20.7,145161.0,14.3695,14.3973,14.3625,14.3764,145161.0
2019-07-23 10:05:00,20.7,20.71,20.66,20.66,67782.0,14.3764,14.3834,14.3487,14.3487,67782.0
2019-07-23 10:10:00,20.66,20.7,20.65,20.69,82318.0,14.3487,14.3764,14.3417,14.3695,82318.0
2019-07-23 10:15:00,20.7,20.71,20.68,20.7,75192.0,14.3764,14.3834,14.3625,14.3764,75192.0
2019-07-23 10:20:00,20.69,20.71,20.68,20.7,192031.0,14.3695,14.3834,14.3625,14.3764,192031.0
2019-07-23 10:25:00,20.69,20.71,20.68,20.71,124823.0,14.3695,14.3834,14.3625,14.3834,124823.0
2019-07-23 10:30:00,20.71,20.72,20.68,20.7,190533.0,14.3834,14.3903,14.3625,14.3764,190533.0
2019-07-23 10:35:00,20.7,20.73,20.7,20.73,147534.0,14.3764,14.3973,14.3764,14.3973,147534.0
2019-07-23 10:40:00,20.73,20.74,20.69,20.7,191638.0,14.3973,14.4042,14.3695,14.3764,191638.0
2019-07-23 10:45:00,20.7,20.72,20.69,20.71,127201.0,14.3764,14.3903,14.3695,14.3834,127201.0
2019-07-23 10:50:00,20.7,20.71,20.69,20.69,67588.0,14.3764,14.3834,14.3695,14.3695,67588.0
2019-07-23 10:55:00,20.7,20.71,20.68,20.69,83072.0,14.3764,14.3834,14.3625,14.3695,83072.0
2019-07-23 11:00:00,20.69,20.69,20.67,20.68,52154.0,14.3695,14.3695,14.3556,14.3625,52154.0
2019-07-23 11:05:00,20.67,20.7,20.67,20.7,164659.0,14.3556,14.3764,14.3556,14.3764,164659.0
2019-07-23 11:10:00,20.69,20.7,20.67,20.67,59451.0,14.3695,14.3764,14.3556,14.3556,59451.0
2019-07-23 11:15:00,20.68,20.68,20.66,20.68,49373.0,14.3625,14.3625,14.3487,14.3625,49373.0
2019-07-23 11:20:00,20.67,20.72,20.67,20.71,82150.0,14.3556,14.3903,14.3556,14.3834,82150.0
2019-07-23 11:25:00,20.71,20.72,20.69,20.7,81590.0,14.3834,14.3903,14.3695,14.3764,81590.0
2019-07-23 11:30:00,20.7,20.71,20.68,20.69,88280.0,14.3764,14.3834,14.3625,14.3695,88280.0
2019-07-23 11:35:00,20.68,20.69,20.67,20.69,93970.0,14.3625,14.3695,14.3556,14.3695,93970.0
2019-07-23 11:40:00,20.69,20.7,20.67,20.69,75410.0,14.3695,14.3764,14.3556,14.3695,75410.0
2019-07-23 11:45:00,20.69,20.72,20.69,20.71,121648.0,14.3695,14.3903,14.3695,14.3834,121648.0
2019-07-23 11:50:00,20.71,20.73,20.7,20.71,70280.0,14.3834,14.3973,14.3764,14.3834,70280.0
2019-07-23 11:55:00,20.72,20.73,20.71,20.72,77771.0,14.3903,14.3973,14.3834,14.3903,77771.0
2019-07-23 12:00:00,20.72,20.73,20.69,20.7,31292.0,14.3903,14.3973,14.3695,14.3764,31292.0
2019-07-23 12:05:00,20.7,20.7,20.68,20.68,52128.0,14.3764,14.3764,14.3625,14.3625,52128.0
2019-07-23 12:10:00,20.68,20.69,20.67,20.68,28291.0,14.3625,14.3695,14.3556,14.3625,28291.0
2019-07-23 12:15:00,20.67,20.69,20.67,20.67,69238.0,14.3556,14.3695,14.3556,14.3556,69238.0
2019-07-23 12:20:00,20.68,20.68,20.64,20.64,59693.0,14.3625,14.3625,14.3348,14.3348,59693.0
2019-07-23 12:25:00,20.64,20.67,20.64,20.67,123674.0,14.3348,14.3556,14.3348,14.3556,123674.0
2019-07-23 12:30:00,20.67,20.67,20.65,20.65,34879.0,14.3556,14.3556,14.3417,14.3417,34879.0
2019-07-23 12:35:00,20.65,20.67,20.65,20.65,63413.0,14.3417,14.3556,14.3417,14.3417,63413.0
2019-07-23 12:40:00,20.66,20.66,20.65,20.65,23697.0,14.3487,14.3487,14.3417,14.3417,23697.0
2019-07-23 12:45:00,20.66,20.66,20.65,20.65,43678.0,14.3487,14.3487,14.3417,14.3417,43678.0
2019-07-23 12:50:00,20.65,20.66,20.62,20.63,77619.0,14.3417,14.3487,14.3209,14.3278,77619.0
2019-07-23 12:55:00,20.63,20.65,20.62,20.64,157285.0,14.3278,14.3417,14.3209,14.3348,157285.0
2019-07-23 13:00:00,20.65,20.66,20.64,20.66,47454.0,14.3417,14.3487,14.3348,14.3487,47454.0
2019-07-23 13:05:00,20.66,20.66,20.63,20.64,103507.0,14.3487,14.3487,14.3278,14.3348,103507.0
2019-07-23 13:10:00,20.64,20.65,20.63,20.64,59128.0,14.3348,14.3417,14.3278,14.3348,59128.0
2019-07-23 13:15:00,20.64,20.65,20.63,20.64,47768.0,14.3348,14.3417,14.3278,14.3348,47768.0
2019-07-23 13:20:00,20.64,20.66,20.63,20.65,81332.0,14.3348,14.3487,14.3278,14.3417,81332.0
2019-07-23 13:25:00,20.66,20.66,20.64,20.64,26755.0,14.3487,14.3487,14.3348,14.3348,26755.0
2019-07-23 13:30:00,20.64,20.65,20.62,20.62,69467.0,14.3348,14.3417,14.3209,14.3209,69467.0
2019-07-23 13:35:00,20.62,20.63,20.62,20.63,14472.0,14.3209,14.3278,14.3209,14.3278,14472.0
2019-07-23 13:40:00,20.63,20.68,20.62,20.67,157970.0,14.3278,14.3625,14.3209,14.3556,157970.0
2019-07-23 13:45:00,20.67,20.67,20.64,20.64,63561.0,14.3556,14.3556,14.3348,14.3348,63561.0
2019-07-23 13:50:00,20.64,20.68,20.64,20.66,89099.0,14.3348,14.3625,14.3348,14.3487,89099.0
2019-07-23 13:55:00,20.66,20.7,20.66,20.68,67819.0,14.3487,14.3764,14.3487,14.3625,67819.0
2019-07-23 14:00:00,20.69,20.71,20.68,20.68,111056.0,14.3695,14.3834,14.3625,14.3625,111056.0
2019-07-23 14:05:00,20.69,20.69,20.66,20.67,69898.0,14.3695,14.3695,14.3487,14.3556,69898.0
2019-07-23 14:10:00,20.66,20.67,20.65,20.67,31665.0,14.3487,14.3556,14.3417,14.3556,31665.0
2019-07-23 14:15:00,20.67,20.67,20.65,20.65,64771.0,14.3556,14.3556,14.3417,14.3417,64771.0
2019-07-23 14:20:00,20.65,20.66,20.64,20.64,30820.0,14.3417,14.3487,14.3348,14.3348,30820.0
2019-07-23 14:25:00,20.64,20.66,20.64,20.66,74138.0,14.3348,14.3487,14.3348,14.3487,74138.0
2019-07-23 14:30:00,20.66,20.69,20.65,20.67,82086.0,14.3487,14.3695,14.3417,14.3556,82086.0
2019-07-23 14:35:00,20.66,20.68,20.66,20.67,157817.0,14.3487,14.3625,14.3487,14.3556,157817.0
2019-07-23 14:40:00,20.67,20.67,20.65,20.65,74106.0,14.3556,14.3556,14.3417,14.3417,74106.0
2019-07-23 14:45:00,20.66,20.66,20.65,20.65,26447.0,14.3487,14.3487,14.3417,14.3417,26447.0
2019-07-23 14:50:00,20.66,20.66,20.65,20.65,32818.0,14.3487,14.3487,14.3417,14.3417,32818.0
2019-07-23 14:55:00,20.65,20.66,20.65,20.66,36735.0,14.3417,14.3487,14.3417,14.3487,36735.0
2019-07-23 15:00:00,20.66,20.66,20.63,20.63,78378.0,14.3487,14.3487,14.3278,14.3278,78378.0
2019-07-23 15:05:00,20.63,20.64,20.63,20.64,95770.0,14.3278,14.3348,14.3278,14.3348,95770.0
2019-07-23 15:10:00,20.63,20.64,20.63,20.64,56821.0,14.3278,14.3348,14.3278,14.3348,56821.0
2019-07-23 15:15:00,20.63,20.64,20.62,20.62,117633.0,14.3278,14.3348,14.3209,14.3209,117633.0
2019-07-23 15:20:00,20.63,20.63,20.62,20.63,57495.0,14.3278,14.3278,14.3209,14.3278,57495.0
2019-07-23 15:25:00,20.63,20.65,20.62,20.64,117030.0,14.3278,14.3417,14.3209,14.3348,117030.0
2019-07-23 15:30:00,20.64,20.66,20.64,20.66,100982.0,14.3348,14.3487,14.3348,14.3487,100982.0
2019-07-23 15:35:00,20.65,20.66,20.63,20.64,194670.0,14.3417,14.3487,14.3278,14.3348,194670.0
2019-07-23 15:40:00,20.64,20.66,20.63,20.64,190960.0,14.3348,14.3487,14.3278,14.3348,190960.0
2019-07-23 15:45:00,20.63,20.64,20.6,20.61,163451.0,14.3278,14.3348,14.307,14.3139,163451.0
2019-07-23 15:50:00,20.6,20.63,20.6,20.61,277280.0,14.307,14.3278,14.307,14.3139,277280.0
2019-07-23 15:55:00,20.61,20.62,20.55,20.6,667050.0,14.3139,14.3209,14.2723,14.307,667050.0
2019-07-24 09:30:00,20.57,20.61,20.54,20.6,209618.0,14.2861,14.3139,14.2653,14.307,209618.0
2019-07-24 09:35:00,20.6,20.62,20.59,20.62,103302.0,14.307,14.3209,14.3,14.3209,103302.0
2019-07-24 09:40:00,20.63,20.63,20.6,20.6,69327.0,14.3278,14.3278,14.307,14.307,69327.0
2019-07-24 09:45:00,20.6,20.63,20.59,20.61,79493.0,14.307,14.3278,14.3,14.3139,79493.0
2019-07-24 09:50:00,20.62,20.62,20.59,20.61,167503.0,14.3209,14.3209,14.3,14.3139,167503.0
2019-07-24 09:55:00,20.6,20.61,20.59,20.61,89694.0,14.307,14.3139,14.3,14.3139,89694.0
2019-07-24 10:00:00,20.61,20.62,20.6,20.61,52616.0,14.3139,14.3209,14.307,14.3139,52616.0
2019-07-24 10:05:00,20.62,20.63,20.6,20.61,81401.0,14.3209,14.3278,14.307,14.3139,81401.0
2019-07-24 10:10:00,20.62,20.62,20.6,20.6,55946.0,14.3209,14.3209,14.307,14.307,55946.0
2019-07-24 10:15:00,20.6,20.63,20.6,20.62,89878.0,14.307,14.3278,14.307,14.3209,89878.0
2019-07-24 10:20:00,20.62,20.63,20.62,20.63,122439.0,14.3209,14.3278,14.3209,14.3278,122439.0
2019-07-24 10:25:00,20.62,20.62,20.6,20.61,29238.0,14.3209,14.3209,14.307,14.3139,29238.0
2019-07-24 10:30:00,20.61,20.65,20.6,20.65,139730.0,14.3139,14.3417,14.307,14.3417,139730.0
2019-07-24 10:35:00,20.65,20.73,20.64,20.73,159094.0,14.3417,14.3973,14.3348,14.3973,159094.0
2019-07-24 10:40:00,20.73,20.74,20.71,20.72,103505.0,14.3973,14.4042,14.3834,14.3903,103505.0
2019-07-24 10:45:00,20.72,20.75,20.71,20.74,49321.0,14.3903,14.4112,14.3834,14.4042,49321.0
2019-07-24 10:50:00,20.74,20.75,20.72,20.74,67890.0,14.4042,14.4112,14.3903,14.4042,67890.0
2019-07-24 10:55:00,20.73,20.74,20.71,20.73,42245.0,14.3973,14.4042,14.3834,14.3973,42245.0
2019-07-24 11:00:00,20.72,20.73,20.69,20.71,73401.0,14.3903,14.3973,14.3695,14.3834,73401.0
2019-07-24 11:05:00,20.71,20.73,20.7,20.71,138161.0,14.3834,14.3973,14.3764,14.3834,138161.0
2019-07-24 11:10:00,20.71,20.72,20.7,20.71,28161.0,14.3834,14.3903,14.3764,14.3834,28161.0
2019-07-24 11:15:00,20.7,20.71,20.7,20.7,39028.0,14.3764,14.3834,14.3764,14.3764,39028.0
2019-07-24 11:20:00,20.71,20.71,20.66,20.68,106266.0,14.3834,14.3834,14.3487,14.3625,106266.0
2019-07-24 11:25:00,20.68,20.7,20.67,20.7,52776.0,14.3625,14.3764,14.3556,14.3764,52776.0
2019-07-24 11:30:00,20.7,20.71,20.68,20.7,75736.0,14.3764,14.3834,14.3625,14.3764,75736.0
2019-07-24 11:35:00,20.7,20.7,20.68,20.68,21247.0,14.3764,14.3764,14.3625,14.3625,21247.0
2019-07-24 11:40:00,20.68,20.69,20.65,20.66,133362.0,14.3625,14.3695,14.3417,14.3487,133362.0
2019-07-24 11:45:00,20.66,20.66,20.63,20.64,41795.0,14.3487,14.3487,14.3278,14.3348,41795.0
2019-07-24 11:50:00,20.64,20.67,20.64,20.66,53444.0,14.3348,14.3556,14.3348,14.3487,53444.0
2019-07-24 11:55:00,20.65,20.66,20.65,20.65,17118.0,14.3417,14.3487,14.3417,14.3417,17118.0
2019-07-24 12:00:00,20.66,20.67,20.64,20.65,69195.0,14.3487,14.3556,14.3348,14.3417,69195.0
2019-07-24 12:05:00,20.65,20.66,20.65,20.65,12505.0,14.3417,14.3487,14.3417,14.3417,12505.0
2019-07-24 12:10:00,20.65,20.66,20.65,20.65,38930.0,14.3417,14.3487,14.3417,14.3417,38930.0
2019-07-24 12:15:00,20.65,20.66,20.61,20.61,102848.0,14.3417,14.3487,14.3139,14.3139,102848.0
2019-07-24 12:20:00,20.61,20.63,20.61,20.61,74715.0,14.3139,14.3278,14.3139,14.3139,74715.0
2019-07-24 12:25:00,20.62,20.62,20.59,20.59,37238.0,14.3209,14.3209,14.3,14.3,37238.0
2019-07-24 12:30:00,20.6,20.62,20.59,20.61,122658.0,14.307,14.3209,14.3,14.3139,122658.0
2019-07-24 12:35:00,20.61,20.62,20.61,20.62,31018.0,14.3139,14.3209,14.3139,14.3209,31018.0
2019-07-24 12:40:00,20.62,20.63,20.61,20.62,58421.0,14.3209,14.3278,14.3139,14.3209,58421.0
2019-07-24 12:45:00,20.63,20.63,20.62,20.63,45189.0,14.3278,14.3278,14.3209,14.3278,45189.0
2019-07-24 12:50:00,20.62,20.63,20.62,20.62,47220.0,14.3209,14.3278,14.3209,14.3209,47220.0
2019-07-24 12:55:00,20.62,20.63,20.62,20.63,109669.0,14.3209,14.3278,14.3209,14.3278,109669.0
2019-07-24 13:00:00,20.63,20.63,20.6,20.61,70686.0,14.3278,14.3278,14.307,14.3139,70686.0
2019-07-24 13:05:00,20.6,20.61,20.56,20.56,74498.0,14.307,14.3139,14.2792,14.2792,74498.0
2019-07-24 13:10:00,20.56,20.57,20.55,20.56,81661.0,14.2792,14.2861,14.2723,14.2792,81661.0
2019-07-24 13:15:00,20.57,20.59,20.55,20.58,68497.0,14.2861,14.3,14.2723,14.2931,68497.0
2019-07-24 13:20:00,20.58,20.59,20.57,20.59,24564.0,14.2931,14.3,14.2861,14.3,24564.0
2019-07-24 13:25:00,20.58,20.61,20.58,20.59,101296.0,14.2931,14.3139,14.2931,14.3,101296.0
2019-07-24 13:30:00,20.6,20.6,20.57,20.59,82281.0,14.307,14.307,14.2861,14.3,82281.0
2019-07-24 13:35:00,20.59,20.6,20.58,20.58,155078.0,14.3,14.307,14.2931,14.2931,155078.0
2019-07-24 13:40:00,20.59,20.59,20.57,20.59,65905.0,14.3,14.3,14.2861,14.3,65905.0
2019-07-24 13:45:00,20.59,20.6,20.58,20.6,49075.0,14.3,14.307,14.2931,14.307,49075.0
2019-07-24 13:50:00,20.6,20.61,20.59,20.61,33381.0,14.307,14.3139,14.3,14.3139,33381.0
2019-07-24 13:55:00,20.61,20.62,20.6,20.61,77266.0,14.3139,14.3209,14.307,14.3139,77266.0
2019-07-24 14:00:00,20.61,20.63,20.61,20.63,48736.0,14.3139,14.3278,14.3139,14.3278,48736.0
2019-07-24 14:05:00,20.63,20.63,20.62,20.63,49583.0,14.3278,14.3278,14.3209,14.3278,49583.0
2019-07-24 14:10:00,20.63,20.63,20.61,20.62,127886.0,14.3278,14.3278,14.3139,14.3209,127886.0
2019-07-24 14:15:00,20.62,20.63,20.61,20.62,45059.0,14.3209,14.3278,14.3139,14.3209,45059.0
2019-07-24 14:20:00,20.62,20.63,20.61,20.62,78537.0,14.3209,14.3278,14.3139,14.3209,78537.0
2019-07-24 14:25:00,20.62,20.66,20.62,20.65,97032.0,14.3209,14.3487,14.3209,14.3417,97032.0
2019-07-24 14:30:00,20.65,20.69,20.65,20.67,153213.0,14.3417,14.3695,14.3417,14.3556,153213.0
2019-07-24 14:35:00,20.69,20.69,20.68,20.68,39531.0,14.3695,14.3695,14.3625,14.3625,39531.0
2019-07-24 14:40:00,20.68,20.69,20.67,20.68,69932.0,14.3625,14.3695,14.3556,14.3625,69932.0
2019-07-24 14:45:00,20.68,20.69,20.67,20.68,41411.0,14.3625,14.3695,14.3556,14.3625,41411.0
2019-07-24 14:50:00,20.69,20.7,20.68,20.69,56614.0,14.3695,14.3764,14.3625,14.3695,56614.0
2019-07-24 14:55:00,20.7,20.71,20.69,20.71,156707.0,14.3764,14.3834,14.3695,14.3834,156707.0
2019-07-24 15:00:00,20.7,20.71,20.69,20.7,58317.0,14.3764,14.3834,14.3695,14.3764,58317.0
2019-07-24 15:05:00,20.7,20.7,20.69,20.7,49822.0,14.3764,14.3764,14.3695,14.3764,49822.0
2019-07-24 15:10:00,20.7,20.71,20.69,20.7,71012.0,14.3764,14.3834,14.3695,14.3764,71012.0
2019-07-24 15:15:00,20.71,20.73,20.7,20.72,124376.0,14.3834,14.3973,14.3764,14.3903,124376.0
2019-07-24 15:20:00,20.73,20.74,20.72,20.73,103746.0,14.3973,14.4042,14.3903,14.3973,103746.0
2019-07-24 15:25:00,20.73,20.74,20.72,20.73,50971.0,14.3973,14.4042,14.3903,14.3973,50971.0
2019-07-24 15:30:00,20.72,20.73,20.69,20.69,74307.0,14.3903,14.3973,14.3695,14.3695,74307.0
2019-07-24 15:35:00,20.69,20.7,20.67,20.69,155495.0,14.3695,14.3764,14.3556,14.3695,155495.0
2019-07-24 15:40:00,20.69,20.71,20.68,20.71,100282.0,14.3695,14.3834,14.3625,14.3834,100282.0
2019-07-24 15:45:00,20.71,20.71,20.69,20.7,75369.0,14.3834,14.3834,14.3695,14.3764,75369.0
2019-07-24 15:50:00,20.7,20.71,20.69,20.7,168647.0,14.3764,14.3834,14.3695,14.3764,168647.0
2019-07-24 15:55:00,20.7,20.7,20.63,20.65,861734.0,14.3764,14.3764,14.3278,14.3417,861734.0
2019-07-25 09:30:00,20.81,20.84,20.69,20.71,330954.0,14.4528,14.4737,14.3695,14.3834,330954.0
2019-07-25 09:35:00,20.71,20.77,20.71,20.75,68795.0,14.3834,14.425,14.3834,14.4112,68795.0
2019-07-25 09:40:00,20.75,20.76,20.7,20.7,64807.0,14.4112,14.4181,14.3764,14.3764,64807.0
2019-07-25 09:45:00,20.7,20.72,20.66,20.69,93222.0,14.3764,14.3903,14.3487,14.3695,93222.0
2019-07-25 09:50:00,20.68,20.69,20.61,20.62,81978.0,14.3625,14.3695,14.3139,14.3209,81978.0
2019-07-25 09:55:00,20.63,20.63,20.58,20.58,56166.0,14.3278,14.3278,14.2931,14.2931,56166.0
2019-07-25 10:00:00,20.58,20.6,20.57,20.59,65249.0,14.2931,14.307,14.2861,14.3,65249.0
2019-07-25 10:05:00,20.59,20.6,20.58,20.6,54415.0,14.3,14.307,14.2931,14.307,54415.0
2019-07-25 10:10:00,20.59,20.63,20.59,20.62,119817.0,14.3,14.3278,14.3,14.3209,119817.0
2019-07-25 10:15:00,20.61,20.63,20.61,20.62,60134.0,14.3139,14.3278,14.3139,14.3209,60134.0
2019-07-25 10:20:00,20.62,20.63,20.6,20.61,56571.0,14.3209,14.3278,14.307,14.3139,56571.0
2019-07-25 10:25:00,20.61,20.64,20.59,20.63,180655.0,14.3139,14.3348,14.3,14.3278,180655.0
2019-07-25 10:30:00,20.63,20.66,20.6,20.62,104499.0,14.3278,14.3487,14.307,14.3209,104499.0
2019-07-25 10:35:00,20.62,20.65,20.61,20.64,71148.0,14.3209,14.3417,14.3139,14.3348,71148.0
2019-07-25 10:40:00,20.65,20.66,20.64,20.65,70792.0,14.3417,14.3487,14.3348,14.3417,70792.0
2019-07-25 10:45:00,20.65,20.67,20.64,20.65,37563.0,14.3417,14.3556,14.3348,14.3417,37563.0
2019-07-25 10:50:00,20.64,20.66,20.62,20.64,40352.0,14.3348,14.3487,14.3209,14.3348,40352.0
2019-07-25 10:55:00,20.63,20.64,20.62,20.63,20089.0,14.3278,14.3348,14.3209,14.3278,20089.0
2019-07-25 11:00:00,20.62,20.64,20.61,20.63,69699.0,14.3209,14.3348,14.3139,14.3278,69699.0
2019-07-25 11:05:00,20.63,20.64,20.6,20.61,143532.0,14.3278,14.3348,14.307,14.3139,143532.0
2019-07-25 11:10:00,20.61,20.63,20.6,20.62,31547.0,14.3139,14.3278,14.307,14.3209,31547.0
2019-07-25 11:15:00,20.62,20.63,20.61,20.61,35609.0,14.3209,14.3278,14.3139,14.3139,35609.0
2019-07-25 11:20:00,20.61,20.62,20.6,20.61,36632.0,14.3139,14.3209,14.307,14.3139,36632.0
2019-07-25 11:25:00,20.6,20.61,20.58,20.6,62806.0,14.307,14.3139,14.2931,14.307,62806.0
2019-07-25 11:30:00,20.6,20.6,20.56,20.56,98003.0,14.307,14.307,14.2792,14.2792,98003.0
2019-07-25 11:35:00,20.56,20.57,20.53,20.56,71983.0,14.2792,14.2861,14.2584,14.2792,71983.0
2019-07-25 11:40:00,20.56,20.57,20.55,20.57,63944.0,14.2792,14.2861,14.2723,14.2861,63944.0
2019-07-25 11:45:00,20.57,20.57,20.55,20.56,35045.0,14.2861,14.2861,14.2723,14.2792,35045.0
2019-07-25 11:50:00,20.57,20.57,20.55,20.56,24914.0,14.2861,14.2861,14.2723,14.2792,24914.0
2019-07-25 11:55:00,20.55,20.58,20.55,20.58,71616.0,14.2723,14.2931,14.2723,14.2931,71616.0
2019-07-25 12:00:00,20.57,20.58,20.56,20.57,45454.0,14.2861,14.2931,14.2792,14.2861,45454.0
2019-07-25 12:05:00,20.57,20.59,20.55,20.56,53789.0,14.2861,14.3,14.2723,14.2792,53789.0
2019-07-25 12:10:00,20.55,20.57,20.55,20.55,64508.0,14.2723,14.2861,14.2723,14.2723,64508.0
2019-07-25 12:15:00,20.55,20.59,20.55,20.59,132009.0,14.2723,14.3,14.2723,14.3,132009.0
2019-07-25 12:20:00,20.58,20.59,20.58,20.58,32708.0,14.2931,14.3,14.2931,14.2931,32708.0
2019-07-25 12:25:00,20.58,20.59,20.58,20.59,21603.0,14.2931,14.3,14.2931,14.3,21603.0
2019-07-25 12:30:00,20.58,20.59,20.58,20.59,28893.0,14.2931,14.3,14.2931,14.3,28893.0
2019-07-25 12:35:00,20.58,20.6,20.57,20.6,115673.0,14.2931,14.307,14.2861,14.307,115673.0
2019-07-25 12:40:00,20.59,20.6,20.58,20.6,44373.0,14.3,14.307,14.2931,14.307,44373.0
2019-07-25 12:45:00,20.6,20.63,20.59,20.61,128504.0,14.307,14.3278,14.3,14.3139,128504.0
2019-07-25 12:50:00,20.61,20.62,20.61,20.62,19529.0,14.3139,14.3209,14.3139,14.3209,19529.0
2019-07-25 12:55:00,20.62,20.62,20.61,20.61,55122.0,14.3209,14.3209,14.3139,14.3139,55122.0
2019-07-25 13:00:00,20.62,20.62,20.59,20.59,28798.0,14.3209,14.3209,14.3,14.3,28798.0
2019-07-25 13:05:00,20.59,20.6,20.59,20.59,25468.0,14.3,14.307,14.3,14.3,25468.0
2019-07-25 13:10:00,20.6,20.6,20.57,20.59,37271.0,14.307,14.307,14.2861,14.3,37271.0
2019-07-25 13:15:00,20.59,20.59,20.58,20.58,32740.0,14.3,14.3,14.2931,14.2931,32740.0
2019-07-25 13:20:00,20.58,20.59,20.52,20.54,144422.0,14.2931,14.3,14.2514,14.2653,144422.0
2019-07-25 13:25:00,20.53,20.59,20.53,20.58,157615.0,14.2584,14.3,14.2584,14.2931,157615.0
2019-07-25 13:30:00,20.57,20.6,20.57,20.6,82961.0,14.2861,14.307,14.2861,14.307,82961.0
2019-07-25 13:35:00,20.6,20.61,20.58,20.6,146468.0,14.307,14.3139,14.2931,14.307,146468.0
2019-07-25 13:40:00,20.61,20.61,20.58,20.59,79970.0,14.3139,14.3139,14.2931,14.3,79970.0
2019-07-25 13:45:00,20.59,20.63,20.58,20.62,133456.0,14.3,14.3278,14.2931,14.3209,133456.0
2019-07-25 13:50:00,20.63,20.63,20.6,20.61,49312.0,14.3278,14.3278,14.307,14.3139,49312.0
2019-07-25 13:55:00,20.6,20.62,20.57,20.57,79340.0,14.307,14.3209,14.2861,14.2861,79340.0
2019-07-25 14:00:00,20.57,20.58,20.56,20.57,167219.0,14.2861,14.2931,14.2792,14.2861,167219.0
2019-07-25 14:05:00,20.57,20.59,20.56,20.59,65946.0,14.2861,14.3,14.2792,14.3,65946.0
2019-07-25 14:10:00,20.59,20.6,20.57,20.58,106867.0,14.3,14.307,14.2861,14.2931,106867.0
2019-07-25 14:15:00,20.58,20.58,20.57,20.57,17127.0,14.2931,14.2931,14.2861,14.2861,17127.0
2019-07-25 14:20:00,20.57,20.58,20.56,20.56,32837.0,14.2861,14.2931,14.2792,14.2792,32837.0
2019-07-25 14:25:00,20.56,20.57,20.53,20.54,98718.0,14.2792,14.2861,14.2584,14.2653,98718.0
2019-07-25 14:30:00,20.53,20.56,20.53,20.55,97258.0,14.2584,14.2792,14.2584,14.2723,97258.0
2019-07-25 14:35:00,20.54,20.55,20.53,20.53,49499.0,14.2653,14.2723,14.2584,14.2584,49499.0
2019-07-25 14:40:00,20.53,20.56,20.53,20.55,43899.0,14.2584,14.2792,14.2584,14.2723,43899.0
2019-07-25 14:45:00,20.56,20.56,20.55,20.56,49995.0,14.2792,14.2792,14.2723,14.2792,49995.0
2019-07-25 14:50:00,20.55,20.57,20.55,20.55,92582.0,14.2723,14.2861,14.2723,14.2723,92582.0
2019-07-25 14:55:00,20.55,20.56,20.53,20.53,49933.0,14.2723,14.2792,14.2584,14.2584,49933.0
2019-07-25 15:00:00,20.53,20.56,20.53,20.54,136593.0,14.2584,14.2792,14.2584,14.2653,136593.0
2019-07-25 15:05:00,20.54,20.54,20.52,20.53,64194.0,14.2653,14.2653,14.2514,14.2584,64194.0
2019-07-25 15:10:00,20.52,20.55,20.52,20.55,90414.0,14.2514,14.2723,14.2514,14.2723,90414.0
2019-07-25 15:15:00,20.55,20.56,20.54,20.54,134964.0,14.2723,14.2792,14.2653,14.2653,134964.0
2019-07-25 15:20:00,20.55,20.55,20.52,20.53,64358.0,14.2723,14.2723,14.2514,14.2584,64358.0
2019-07-25 15:25:00,20.52,20.56,20.52,20.56,96264.0,14.2514,14.2792,14.2514,14.2792,96264.0
2019-07-25 15:30:00,20.56,20.58,20.55,20.57,82315.0,14.2792,14.2931,14.2723,14.2861,82315.0
2019-07-25 15:35:00,20.58,20.58,20.55,20.55,139673.0,14.2931,14.2931,14.2723,14.2723,139673.0
2019-07-25 15:40:00,20.55,20.57,20.54,20.56,149542.0,14.2723,14.2861,14.2653,14.2792,149542.0
2019-07-25 15:45:00,20.56,20.57,20.55,20.57,173290.0,14.2792,14.2861,14.2723,14.2861,173290.0
2019-07-25 15:50:00,20.57,20.58,20.55,20.57,253988.0,14.2861,14.2931,14.2723,14.2861,253988.0
2019-07-25 15:55:00,20.56,20.58,20.54,20.58,940638.0,14.2792,14.2931,14.2653,14.2931,940638.0
2019-07-26 09:30:00,20.77,20.82,20.7,20.75,650161.0,14.425,14.4598,14.3764,14.4112,650161.0
2019-07-26 09:35:00,20.75,20.79,20.73,20.78,419753.0,14.4112,14.4389,14.3973,14.432,419753.0
2019-07-26 09:40:00,20.78,20.8,20.74,20.79,264211.0,14.432,14.4459,14.4042,14.4389,264211.0
2019-07-26 09:45:00,20.79,20.84,20.78,20.81,324384.0,14.4389,14.4737,14.432,14.4528,324384.0
2019-07-26 09:50:00,20.81,20.89,20.8,20.88,288359.0,14.4528,14.5084,14.4459,14.5014,288359.0
2019-07-26 09:55:00,20.89,20.9,20.82,20.82,154948.0,14.5084,14.5153,14.4598,14.4598,154948.0
2019-07-26 10:00:00,20.82,20.83,20.79,20.8,227381.0,14.4598,14.4667,14.4389,14.4459,227381.0
2019-07-26 10:05:00,20.8,20.86,20.8,20.86,495996.0,14.4459,14.4876,14.4459,14.4876,495996.0
2019-07-26 10:10:00,20.86,20.87,20.81,20.84,383019.0,14.4876,14.4945,14.4528,14.4737,383019.0
2019-07-26 10:15:00,20.84,20.84,20.81,20.82,182260.0,14.4737,14.4737,14.4528,14.4598,182260.0
2019-07-26 10:20:00,20.82,20.82,20.79,20.82,176702.0,14.4598,14.4598,14.4389,14.4598,176702.0
2019-07-26 10:25:00,20.81,20.82,20.79,20.8,328356.0,14.4528,14.4598,14.4389,14.4459,328356.0
2019-07-26 10:30:00,20.8,20.82,20.79,20.81,198345.0,14.4459,14.4598,14.4389,14.4528,198345.0
2019-07-26 10:35:00,20.81,20.82,20.8,20.8,110575.0,14.4528,14.4598,14.4459,14.4459,110575.0
2019-07-26 10:40:00,20.8,20.81,20.79,20.8,243685.0,14.4459,14.4528,14.4389,14.4459,243685.0
2019-07-26 10:45:00,20.81,20.85,20.8,20.85,261898.0,14.4528,14.4806,14.4459,14.4806,261898.0
2019-07-26 10:50:00,20.84,20.85,20.84,20.84,49055.0,14.4737,14.4806,14.4737,14.4737,49055.0
2019-07-26 10:55:00,20.84,20.87,20.84,20.86,115076.0,14.4737,14.4945,14.4737,14.4876,115076.0
2019-07-26 11:00:00,20.87,20.88,20.82,20.82,262471.0,14.4945,14.5014,14.4598,14.4598,262471.0
2019-07-26 11:05:00,20.82,20.89,20.82,20.88,129317.0,14.4598,14.5084,14.4598,14.5014,129317.0
2019-07-26 11:10:00,20.87,20.89,20.83,20.84,250305.0,14.4945,14.5084,14.4667,14.4737,250305.0
2019-07-26 11:15:00,20.84,20.85,20.84,20.85,153069.0,14.4737,14.4806,14.4737,14.4806,153069.0
2019-07-26 11:20:00,20.84,20.87,20.84,20.85,237605.0,14.4737,14.4945,14.4737,14.4806,237605.0
2019-07-26 11:25:00,20.84,20.88,20.83,20.87,346033.0,14.4737,14.5014,14.4667,14.4945,346033.0
2019-07-26 11:30:00,20.88,20.88,20.84,20.85,180024.0,14.5014,14.5014,14.4737,14.4806,180024.0
2019-07-26 11:35:00,20.84,20.86,20.83,20.84,127278.0,14.4737,14.4876,14.4667,14.4737,127278.0
2019-07-26 11:40:00,20.84,20.85,20.83,20.84,196629.0,14.4737,14.4806,14.4667,14.4737,196629.0
2019-07-26 11:45:00,20.84,20.87,20.83,20.87,229523.0,14.4737,14.4945,14.4667,14.4945,229523.0
2019-07-26 11:50:00,20.87,20.87,20.85,20.85,153422.0,14.4945,14.4945,14.4806,14.4806,153422.0
2019-07-26 11:55:00,20.85,20.85,20.8,20.8,147263.0,14.4806,14.4806,14.4459,14.4459,147263.0
2019-07-26 12:00:00,20.8,20.82,20.79,20.8,769433.0,14.4459,14.4598,14.4389,14.4459,769433.0
2019-07-26 12:05:00,20.8,20.84,20.8,20.83,183259.0,14.4459,14.4737,14.4459,14.4667,183259.0
2019-07-26 12:10:00,20.82,20.83,20.79,20.81,136719.0,14.4598,14.4667,14.4389,14.4528,136719.0
2019-07-26 12:15:00,20.8,20.83,20.8,20.82,171353.0,14.4459,14.4667,14.4459,14.4598,171353.0
2019-07-26 12:20:00,20.82,20.85,20.82,20.85,224836.0,14.4598,14.4806,14.4598,14.4806,224836.0
2019-07-26 12:25:00,20.85,20.85,20.84,20.85,59634.0,14.4806,14.4806,14.4737,14.4806,59634.0
2019-07-26 12:30:00,20.85,20.85,20.84,20.85,66824.0,14.4806,14.4806,14.4737,14.4806,66824.0
2019-07-26 12:35:00,20.85,20.85,20.84,20.85,152666.0,14.4806,14.4806,14.4737,14.4806,152666.0
2019-07-26 12:40:00,20.85,20.86,20.84,20.86,263299.0,14.4806,14.4876,14.4737,14.4876,263299.0
2019-07-26 12:45:00,20.85,20.86,20.84,20.85,98510.0,14.4806,14.4876,14.4737,14.4806,98510.0
2019-07-26 12:50:00,20.85,20.86,20.84,20.85,208729.0,14.4806,14.4876,14.4737,14.4806,208729.0
2019-07-26 12:55:00,20.85,20.85,20.84,20.85,19820.0,14.4806,14.4806,14.4737,14.4806,19820.0
2019-07-26 13:00:00,20.85,20.85,20.84,20.85,92127.0,14.4806,14.4806,14.4737,14.4806,92127.0
2019-07-26 13:05:00,20.84,20.85,20.84,20.85,40585.0,14.4737,14.4806,14.4737,14.4806,40585.0
2019-07-26 13:10:00,20.85,20.85,20.84,20.84,58806.0,14.4806,14.4806,14.4737,14.4737,58806.0
2019-07-26 13:15:00,20.85,20.89,20.84,20.88,448603.0,14.4806,14.5084,14.4737,14.5014,448603.0
2019-07-26 13:20:00,20.88,20.88,20.87,20.88,47409.0,14.5014,14.5014,14.4945,14.5014,47409.0
2019-07-26 13:25:00,20.88,20.88,20.86,20.86,122479.0,14.5014,14.5014,14.4876,14.4876,122479.0
2019-07-26 13:30:00,20.86,20.87,20.85,20.86,66458.0,14.4876,14.4945,14.4806,14.4876,66458.0
2019-07-26 13:35:00,20.86,20.87,20.85,20.86,218144.0,14.4876,14.4945,14.4806,14.4876,218144.0
2019-07-26 13:40:00,20.85,20.87,20.85,20.87,137914.0,14.4806,14.4945,14.4806,14.4945,137914.0
2019-07-26 13:45:00,20.87,20.87,20.86,20.87,45019.0,14.4945,14.4945,14.4876,14.4945,45019.0
2019-07-26 13:50:00,20.87,20.88,20.86,20.88,85385.0,14.4945,14.5014,14.4876,14.5014,85385.0
2019-07-26 13:55:00,20.88,20.88,20.87,20.88,71654.0,14.5014,14.5014,14.4945,14.5014,71654.0
2019-07-26 14:00:00,20.87,20.89,20.87,20.88,185304.0,14.4945,14.5084,14.4945,14.5014,185304.0
2019-07-26 14:05:00,20.88,20.88,20.86,20.87,48208.0,14.5014,14.5014,14.4876,14.4945,48208.0
2019-07-26 14:10:00,20.87,20.87,20.85,20.85,94148.0,14.4945,14.4945,14.4806,14.4806,94148.0
2019-07-26 14:15:00,20.86,20.88,20.85,20.88,106277.0,14.4876,14.5014,14.4806,14.5014,106277.0
2019-07-26 14:20:00,20.87,20.88,20.86,20.88,108849.0,14.4945,14.5014,14.4876,14.5014,108849.0
2019-07-26 14:25:00,20.88,20.89,20.87,20.88,193642.0,14.5014,14.5084,14.4945,14.5014,193642.0
2019-07-26 14:30:00,20.88,20.88,20.87,20.88,32435.0,14.5014,14.5014,14.4945,14.5014,32435.0
2019-07-26 14:35:00,20.87,20.88,20.86,20.86,100996.0,14.4945,14.5014,14.4876,14.4876,100996.0
2019-07-26 14:40:00,20.86,20.87,20.86,20.87,77825.0,14.4876,14.4945,14.4876,14.4945,77825.0
2019-07-26 14:45:00,20.87,20.88,20.85,20.88,125885.0,14.4945,14.5014,14.4806,14.5014,125885.0
2019-07-26 14:50:00,20.88,20.88,20.87,20.88,39991.0,14.5014,14.5014,14.4945,14.5014,39991.0
2019-07-26 14:55:00,20.88,20.89,20.87,20.87,160285.0,14.5014,14.5084,14.4945,14.4945,160285.0
2019-07-26 15:00:00,20.88,20.88,20.85,20.86,69841.0,14.5014,14.5014,14.4806,14.4876,69841.0
2019-07-26 15:05:00,20.86,20.87,20.85,20.87,119060.0,14.4876,14.4945,14.4806,14.4945,119060.0
2019-07-26 15:10:00,20.87,20.87,20.86,20.87,58727.0,14.4945,14.4945,14.4876,14.4945,58727.0
2019-07-26 15:15:00,20.86,20.87,20.85,20.85,110541.0,14.4876,14.4945,14.4806,14.4806,110541.0
2019-07-26 15:20:00,20.85,20.86,20.85,20.85,95949.0,14.4806,14.4876,14.4806,14.4806,95949.0
2019-07-26 15:25:00,20.85,20.86,20.85,20.85,114559.0,14.4806,14.4876,14.4806,14.4806,114559.0
2019-07-26 15:30:00,20.85,20.87,20.85,20.85,330911.0,14.4806,14.4945,14.4806,14.4806,330911.0
2019-07-26 15:35:00,20.85,20.86,20.85,20.85,182029.0,14.4806,14.4876,14.4806,14.4806,182029.0
2019-07-26 15:40:00,20.85,20.86,20.84,20.86,252840.0,14.4806,14.4876,14.4737,14.4876,252840.0
2019-07-26 15:45:00,20.85,20.87,20.85,20.87,187583.0,14.4806,14.4945,14.4806,14.4945,187583.0
2019-07-26 15:50:00,20.87,20.89,20.86,20.89,336590.0,14.4945,14.5084,14.4876,14.5084,336590.0
2019-07-26 15:55:00,20.88,20.88,20.85,20.86,632289.0,14.5014,14.5014,14.4806,14.4876,632289.0
2019-07-29 09:30:00,20.86,20.9,20.84,20.85,297186.0,14.4876,14.5153,14.4737,14.4806,297186.0
2019-07-29 09:35:00,20.85,20.86,20.79,20.8,348392.0,14.4806,14.4876,14.4389,14.4459,348392.0
2019-07-29 09:40:00,20.8,20.8,20.7,20.72,272063.0,14.4459,14.4459,14.3764,14.3903,272063.0
2019-07-29 09:45:00,20.72,20.74,20.69,20.74,149747.0,14.3903,14.4042,14.3695,14.4042,149747.0
2019-07-29 09:50:00,20.74,20.76,20.69,20.75,319578.0,14.4042,14.4181,14.3695,14.4112,319578.0
2019-07-29 09:55:00,20.75,20.77,20.73,20.73,178050.0,14.4112,14.425,14.3973,14.3973,178050.0
2019-07-29 10:00:00,20.73,20.73,20.67,20.67,213580.0,14.3973,14.3973,14.3556,14.3556,213580.0
2019-07-29 10:05:00,20.68,20.69,20.65,20.68,100139.0,14.3625,14.3695,14.3417,14.3625,100139.0
2019-07-29 10:10:00,20.68,20.72,20.67,20.72,151213.0,14.3625,14.3903,14.3556,14.3903,151213.0
2019-07-29 10:15:00,20.72,20.75,20.71,20.74,359435.0,14.3903,14.4112,14.3834,14.4042,359435.0
2019-07-29 10:20:00,20.73,20.75,20.69,20.71,220380.0,14.3973,14.4112,14.3695,14.3834,220380.0
2019-07-29 10:25:00,20.71,20.76,20.7,20.75,313604.0,14.3834,14.4181,14.3764,14.4112,313604.0
2019-07-29 10:30:00,20.75,20.75,20.71,20.71,156175.0,14.4112,14.4112,14.3834,14.3834,156175.0
2019-07-29 10:35:00,20.71,20.74,20.69,20.7,510202.0,14.3834,14.4042,14.3695,14.3764,510202.0
2019-07-29 10:40:00,20.7,20.76,20.69,20.76,280891.0,14.3764,14.4181,14.3695,14.4181,280891.0
2019-07-29 10:45:00,20.76,20.78,20.74,20.76,374449.0,14.4181,14.432,14.4042,14.4181,374449.0
2019-07-29 10:50:00,20.76,20.76,20.74,20.76,112764.0,14.4181,14.4181,14.4042,14.4181,112764.0
2019-07-29 10:55:00,20.76,20.77,20.74,20.75,161609.0,14.4181,14.425,14.4042,14.4112,161609.0
2019-07-29 11:00:00,20.75,20.77,20.73,20.77,156068.0,14.4112,14.425,14.3973,14.425,156068.0
2019-07-29 11:05:00,20.77,20.79,20.76,20.77,95827.0,14.425,14.4389,14.4181,14.425,95827.0
2019-07-29 11:10:00,20.77,20.81,20.76,20.81,118335.0,14.425,14.4528,14.4181,14.4528,118335.0
2019-07-29 11:15:00,20.8,20.81,20.79,20.8,87203.0,14.4459,14.4528,14.4389,14.4459,87203.0
2019-07-29 11:20:00,20.8,20.81,20.79,20.8,91519.0,14.4459,14.4528,14.4389,14.4459,91519.0
2019-07-29 11:25:00,20.8,20.81,20.79,20.8,97985.0,14.4459,14.4528,14.4389,14.4459,97985.0
2019-07-29 11:30:00,20.79,20.82,20.79,20.81,280759.0,14.4389,14.4598,14.4389,14.4528,280759.0
2019-07-29 11:35:00,20.8,20.81,20.79,20.81,80412.0,14.4459,14.4528,14.4389,14.4528,80412.0
2019-07-29 11:40:00,20.8,20.84,20.8,20.84,195726.0,14.4459,14.4737,14.4459,14.4737,195726.0
2019-07-29 11:45:00,20.84,20.85,20.81,20.82,112174.0,14.4737,14.4806,14.4528,14.4598,112174.0
2019-07-29 11:50:00,20.82,20.82,20.8,20.82,98887.0,14.4598,14.4598,14.4459,14.4598,98887.0
2019-07-29 11:55:00,20.82,20.84,20.81,20.82,96347.0,14.4598,14.4737,14.4528,14.4598,96347.0
2019-07-29 12:00:00,20.82,20.83,20.81,20.81,70910.0,14.4598,14.4667,14.4528,14.4528,70910.0
2019-07-29 12:05:00,20.81,20.84,20.81,20.82,201541.0,14.4528,14.4737,14.4528,14.4598,201541.0
2019-07-29 12:10:00,20.81,20.82,20.8,20.8,133679.0,14.4528,14.4598,14.4459,14.4459,133679.0
2019-07-29 12:15:00,20.8,20.86,20.8,20.85,197473.0,14.4459,14.4876,14.4459,14.4806,197473.0
2019-07-29 12:20:00,20.85,20.85,20.8,20.8,84820.0,14.4806,14.4806,14.4459,14.4459,84820.0
2019-07-29 12:25:00,20.8,20.83,20.8,20.81,120359.0,14.4459,14.4667,14.4459,14.4528,120359.0
2019-07-29 12:30:00,20.81,20.83,20.81,20.82,89665.0,14.4528,14.4667,14.4528,14.4598,89665.0
2019-07-29 12:35:00,20.83,20.85,20.82,20.84,73408.0,14.4667,14.4806,14.4598,14.4737,73408.0
2019-07-29 12:40:00,20.84,20.85,20.81,20.82,102193.0,14.4737,14.4806,14.4528,14.4598,102193.0
2019-07-29 12:45:00,20.82,20.83,20.81,20.81,142415.0,14.4598,14.4667,14.4528,14.4528,142415.0
2019-07-29 12:50:00,20.82,20.82,20.81,20.81,45914.0,14.4598,14.4598,14.4528,14.4528,45914.0
2019-07-29 12:55:00,20.81,20.82,20.8,20.81,116093.0,14.4528,14.4598,14.4459,14.4528,116093.0
2019-07-29 13:00:00,20.81,20.82,20.8,20.82,110069.0,14.4528,14.4598,14.4459,14.4598,110069.0
2019-07-29 13:05:00,20.81,20.83,20.8,20.83,82161.0,14.4528,14.4667,14.4459,14.4667,82161.0
2019-07-29 13:10:00,20.82,20.87,20.82,20.87,124594.0,14.4598,14.4945,14.4598,14.4945,124594.0
2019-07-29 13:15:00,20.87,20.87,20.86,20.87,73871.0,14.4945,14.4945,14.4876,14.4945,73871.0
2019-07-29 13:20:00,20.87,20.89,20.86,20.89,57712.0,14.4945,14.5084,14.4876,14.5084,57712.0
2019-07-29 13:25:00,20.89,20.9,20.88,20.89,127520.0,14.5084,14.5153,14.5014,14.5084,127520.0
2019-07-29 13:30:00,20.89,20.89,20.88,20.89,37622.0,14.5084,14.5084,14.5014,14.5084,37622.0
2019-07-29 13:35:00,20.89,20.89,20.86,20.88,91758.0,14.5084,14.5084,14.4876,14.5014,91758.0
2019-07-29 13:40:00,20.88,20.88,20.85,20.86,75660.0,14.5014,14.5014,14.4806,14.4876,75660.0
2019-07-29 13:45:00,20.86,20.87,20.85,20.86,77170.0,14.4876,14.4945,14.4806,14.4876,77170.0
2019-07-29 13:50:00,20.86,20.87,20.85,20.86,42571.0,14.4876,14.4945,14.4806,14.4876,42571.0
2019-07-29 13:55:00,20.86,20.87,20.85,20.86,94553.0,14.4876,14.4945,14.4806,14.4876,94553.0
2019-07-29 14:00:00,20.86,20.87,20.84,20.85,46441.0,14.4876,14.4945,14.4737,14.4806,46441.0
2019-07-29 14:05:00,20.85,20.85,20.83,20.83,131900.0,14.4806,14.4806,14.4667,14.4667,131900.0
2019-07-29 14:10:00,20.83,20.86,20.83,20.86,167257.0,14.4667,14.4876,14.4667,14.4876,167257.0
2019-07-29 14:15:00,20.85,20.86,20.84,20.86,51740.0,14.4806,14.4876,14.4737,14.4876,51740.0
2019-07-29 14:20:00,20.86,20.87,20.85,20.85,112430.0,14.4876,14.4945,14.4806,14.4806,112430.0
2019-07-29 14:25:00,20.86,20.87,20.84,20.86,123325.0,14.4876,14.4945,14.4737,14.4876,123325.0
2019-07-29 14:30:00,20.87,20.9,20.86,20.89,233857.0,14.4945,14.5153,14.4876,14.5084,233857.0
2019-07-29 14:35:00,20.89,20.9,20.88,20.88,73086.0,14.5084,14.5153,14.5014,14.5014,73086.0
2019-07-29 14:40:00,20.88,20.89,20.87,20.88,84999.0,14.5014,14.5084,14.4945,14.5014,84999.0
2019-07-29 14:45:00,20.88,20.89,20.87,20.87,63158.0,14.5014,14.5084,14.4945,14.4945,63158.0
2019-07-29 14:50:00,20.87,20.9,20.86,20.89,179404.0,14.4945,14.5153,14.4876,14.5084,179404.0
2019-07-29 14:55:00,20.88,20.91,20.88,20.9,81511.0,14.5014,14.5223,14.5014,14.5153,81511.0
2019-07-29 15:00:00,20.91,20.91,20.89,20.89,59966.0,14.5223,14.5223,14.5084,14.5084,59966.0
2019-07-29 15:05:00,20.89,20.9,20.86,20.88,203475.0,14.5084,14.5153,14.4876,14.5014,203475.0
2019-07-29 15:10:00,20.88,20.89,20.86,20.87,146322.0,14.5014,14.5084,14.4876,14.4945,146322.0
2019-07-29 15:15:00,20.87,20.89,20.86,20.89,276204.0,14.4945,14.5084,14.4876,14.5084,276204.0
2019-07-29 15:20:00,20.89,20.9,20.88,20.89,149693.0,14.5084,14.5153,14.5014,14.5084,149693.0
2019-07-29 15:25:00,20.89,20.9,20.87,20.87,377832.0,14.5084,14.5153,14.4945,14.4945,377832.0
2019-07-29 15:30:00,20.87,20.92,20.86,20.92,381004.0,14.4945,14.5292,14.4876,14.5292,381004.0
2019-07-29 15:35:00,20.92,20.93,20.9,20.92,356501.0,14.5292,14.5362,14.5153,14.5292,356501.0
2019-07-29 15:40:00,20.92,20.94,20.91,20.94,762053.0,14.5292,14.5431,14.5223,14.5431,762053.0
2019-07-29 15:45:00,20.93,20.94,20.91,20.92,282263.0,14.5362,14.5431,14.5223,14.5292,282263.0
2019-07-29 15:50:00,20.92,20.94,20.9,20.91,494970.0,14.5292,14.5431,14.5153,14.5223,494970.0
2019-07-29 15:55:00,20.9,20.91,20.89,20.89,647498.0,14.5153,14.5223,14.5084,14.5084,647498.0
2019-07-30 09:30:00,20.55,20.56,20.44,20.46,393006.0,14.4447,14.4517,14.3674,14.3814,393006.0
2019-07-30 09:35:00,20.46,20.51,20.42,20.47,256255.0,14.3814,14.4166,14.3533,14.3885,256255.0
2019-07-30 09:40:00,20.47,20.54,20.47,20.51,276594.0,14.3885,14.4377,14.3885,14.4166,276594.0
2019-07-30 09:45:00,20.51,20.54,20.5,20.52,207183.0,14.4166,14.4377,14.4096,14.4236,207183.0
2019-07-30 09:50:00,20.53,20.55,20.51,20.54,218262.0,14.4306,14.4447,14.4166,14.4377,218262.0
2019-07-30 09:55:00,20.54,20.58,20.53,20.57,329712.0,14.4377,14.4658,14.4306,14.4588,329712.0
2019-07-30 10:00:00,20.56,20.62,20.56,20.61,252517.0,14.4517,14.4939,14.4517,14.4869,252517.0
2019-07-30 10:05:00,20.62,20.62,20.56,20.59,209967.0,14.4939,14.4939,14.4517,14.4728,209967.0
2019-07-30 10:10:00,20.59,20.6,20.54,20.55,241323.0,14.4728,14.4799,14.4377,14.4447,241323.0
2019-07-30 10:15:00,20.55,20.59,20.54,20.58,173159.0,14.4447,14.4728,14.4377,14.4658,173159.0
2019-07-30 10:20:00,20.57,20.59,20.55,20.59,142492.0,14.4588,14.4728,14.4447,14.4728,142492.0
2019-07-30 10:25:00,20.58,20.59,20.56,20.57,144123.0,14.4658,14.4728,14.4517,14.4588,144123.0
2019-07-30 10:30:00,20.57,20.58,20.55,20.56,157983.0,14.4588,14.4658,14.4447,14.4517,157983.0
2019-07-30 10:35:00,20.57,20.61,20.56,20.61,187733.0,14.4588,14.4869,14.4517,14.4869,187733.0
2019-07-30 10:40:00,20.61,20.63,20.6,20.61,206216.0,14.4869,14.5009,14.4799,14.4869,206216.0
2019-07-30 10:45:00,20.61,20.61,20.59,20.6,180242.0,14.4869,14.4869,14.4728,14.4799,180242.0
2019-07-30 10:50:00,20.61,20.64,20.6,20.64,142099.0,14.4869,14.508,14.4799,14.508,142099.0
2019-07-30 10:55:00,20.63,20.64,20.6,20.61,155188.0,14.5009,14.508,14.4799,14.4869,155188.0
2019-07-30 11:00:00,20.6,20.61,20.59,20.6,143724.0,14.4799,14.4869,14.4728,14.4799,143724.0
2019-07-30 11:05:00,20.6,20.61,20.59,20.6,101234.0,14.4799,14.4869,14.4728,14.4799,101234.0
2019-07-30 11:10:00,20.59,20.62,20.59,20.61,143809.0,14.4728,14.4939,14.4728,14.4869,143809.0
2019-07-30 11:15:00,20.61,20.61,20.6,20.6,39151.0,14.4869,14.4869,14.4799,14.4799,39151.0
2019-07-30 11:20:00,20.6,20.62,20.6,20.62,134614.0,14.4799,14.4939,14.4799,14.4939,134614.0
2019-07-30 11:25:00,20.61,20.63,20.61,20.63,78496.0,14.4869,14.5009,14.4869,14.5009,78496.0
2019-07-30 11:30:00,20.63,20.65,20.62,20.64,143557.0,14.5009,14.515,14.4939,14.508,143557.0
2019-07-30 11:35:00,20.64,20.66,20.64,20.64,205753.0,14.508,14.522,14.508,14.508,205753.0
2019-07-30 11:40:00,20.64,20.66,20.64,20.64,163957.0,14.508,14.522,14.508,14.508,163957.0
2019-07-30 11:45:00,20.64,20.67,20.64,20.66,183000.0,14.508,14.5291,14.508,14.522,183000.0
2019-07-30 11:50:00,20.65,20.66,20.64,20.66,109936.0,14.515,14.522,14.508,14.522,109936.0
2019-07-30 11:55:00,20.66,20.66,20.64,20.66,101576.0,14.522,14.522,14.508,14.522,101576.0
2019-07-30 12:00:00,20.66,20.66,20.64,20.66,140000.0,14.522,14.522,14.508,14.522,140000.0
2019-07-30 12:05:00,20.65,20.66,20.64,20.64,158081.0,14.515,14.522,14.508,14.508,158081.0
2019-07-30 12:10:00,20.64,20.66,20.64,20.64,147173.0,14.508,14.522,14.508,14.508,147173.0
2019-07-30 12:15:00,20.64,20.66,20.64,20.66,80773.0,14.508,14.522,14.508,14.522,80773.0
2019-07-30 12:20:00,20.66,20.67,20.64,20.66,177390.0,14.522,14.5291,14.508,14.522,177390.0
2019-07-30 12:25:00,20.66,20.67,20.64,20.65,85958.0,14.522,14.5291,14.508,14.515,85958.0
2019-07-30 12:30:00,20.66,20.67,20.64,20.64,482144.0,14.522,14.5291,14.508,14.508,482144.0
2019-07-30 12:35:00,20.64,20.66,20.64,20.66,67086.0,14.508,14.522,14.508,14.522,67086.0
2019-07-30 12:40:00,20.66,20.67,20.65,20.66,107272.0,14.522,14.5291,14.515,14.522,107272.0
2019-07-30 12:45:00,20.65,20.66,20.64,20.64,85786.0,14.515,14.522,14.508,14.508,85786.0
2019-07-30 12:50:00,20.65,20.65,20.64,20.64,61649.0,14.515,14.515,14.508,14.508,61649.0
2019-07-30 12:55:00,20.64,20.65,20.62,20.62,361994.0,14.508,14.515,14.4939,14.4939,361994.0
2019-07-30 13:00:00,20.62,20.63,20.61,20.61,113424.0,14.4939,14.5009,14.4869,14.4869,113424.0
2019-07-30 13:05:00,20.61,20.62,20.59,20.61,404013.0,14.4869,14.4939,14.4728,14.4869,404013.0
2019-07-30 13:10:00,20.6,20.63,20.6,20.6,125334.0,14.4799,14.5009,14.4799,14.4799,125334.0
2019-07-30 13:15:00,20.6,20.63,20.59,20.6,176158.0,14.4799,14.5009,14.4728,14.4799,176158.0
2019-07-30 13:20:00,20.6,20.62,20.59,20.61,246758.0,14.4799,14.4939,14.4728,14.4869,246758.0
2019-07-30 13:25:00,20.61,20.62,20.6,20.62,98608.0,14.4869,14.4939,14.4799,14.4939,98608.0
2019-07-30 13:30:00,20.62,20.62,20.61,20.62,93056.0,14.4939,14.4939,14.4869,14.4939,93056.0
2019-07-30 13:35:00,20.62,20.63,20.61,20.63,80935.0,14.4939,14.5009,14.4869,14.5009,80935.0
2019-07-30 13:40:00,20.63,20.65,20.63,20.64,122678.0,14.5009,14.515,14.5009,14.508,122678.0
2019-07-30 13:45:00,20.64,20.65,20.64,20.65,68693.0,14.508,14.515,14.508,14.515,68693.0
2019-07-30 13:50:00,20.64,20.67,20.64,20.67,121898.0,14.508,14.5291,14.508,14.5291,121898.0
2019-07-30 13:55:00,20.67,20.67,20.65,20.66,125082.0,14.5291,14.5291,14.515,14.522,125082.0
2019-07-30 14:00:00,20.65,20.69,20.65,20.67,93748.0,14.515,14.5431,14.515,14.5291,93748.0
2019-07-30 14:05:00,20.67,20.68,20.65,20.66,118142.0,14.5291,14.5361,14.515,14.522,118142.0
2019-07-30 14:10:00,20.67,20.68,20.65,20.67,92344.0,14.5291,14.5361,14.515,14.5291,92344.0
2019-07-30 14:15:00,20.67,20.71,20.67,20.7,175628.0,14.5291,14.5572,14.5291,14.5501,175628.0
2019-07-30 14:20:00,20.7,20.71,20.67,20.68,371711.0,14.5501,14.5572,14.5291,14.5361,371711.0
2019-07-30 14:25:00,20.67,20.68,20.66,20.67,60308.0,14.5291,14.5361,14.522,14.5291,60308.0
2019-07-30 14:30:00,20.67,20.67,20.66,20.66,42529.0,14.5291,14.5291,14.522,14.522,42529.0
2019-07-30 14:35:00,20.66,20.68,20.66,20.66,82952.0,14.522,14.5361,14.522,14.522,82952.0
2019-07-30 14:40:00,20.66,20.67,20.65,20.65,61088.0,14.522,14.5291,14.515,14.515,61088.0
2019-07-30 14:45:00,20.66,20.66,20.65,20.66,29351.0,14.522,14.522,14.515,14.522,29351.0
2019-07-30 14:50:00,20.65,20.67,20.65,20.66,97963.0,14.515,14.5291,14.515,14.522,97963.0
2019-07-30 14:55:00,20.66,20.66,20.64,20.66,108731.0,14.522,14.522,14.508,14.522,108731.0
2019-07-30 15:00:00,20.65,20.67,20.65,20.66,117848.0,14.515,14.5291,14.515,14.522,117848.0
2019-07-30 15:05:00,20.66,20.67,20.64,20.66,97405.0,14.522,14.5291,14.508,14.522,97405.0
2019-07-30 15:10:00,20.66,20.67,20.65,20.67,111235.0,14.522,14.5291,14.515,14.5291,111235.0
2019-07-30 15:15:00,20.67,20.67,20.64,20.64,142395.0,14.5291,14.5291,14.508,14.508,142395.0
2019-07-30 15:20:00,20.64,20.67,20.64,20.64,206285.0,14.508,14.5291,14.508,14.508,206285.0
2019-07-30 15:25:00,20.64,20.66,20.64,20.65,228098.0,14.508,14.522,14.508,14.515,228098.0
2019-07-30 15:30:00,20.65,20.67,20.64,20.65,226482.0,14.515,14.5291,14.508,14.515,226482.0
2019-07-30 15:35:00,20.65,20.66,20.64,20.66,203040.0,14.515,14.522,14.508,14.522,203040.0
2019-07-30 15:40:00,20.66,20.66,20.64,20.65,250073.0,14.522,14.522,14.508,14.515,250073.0
2019-07-30 15:45:00,20.66,20.69,20.65,20.69,235379.0,14.522,14.5431,14.515,14.5431,235379.0
2019-07-30 15:50:00,20.69,20.69,20.67,20.67,242631.0,14.5431,14.5431,14.5291,14.5291,242631.0
2019-07-30 15:55:00,20.67,20.69,20.65,20.68,663028.0,14.5291,14.5431,14.515,14.5361,663028.0
2019-07-31 09:30:00,20.69,20.73,20.66,20.69,380094.0,14.5431,14.5712,14.522,14.5431,380094.0
2019-07-31 09:35:00,20.7,20.71,20.68,20.7,213468.0,14.5501,14.5572,14.5361,14.5501,213468.0
2019-07-31 09:40:00,20.7,20.73,20.69,20.73,229144.0,14.5501,14.5712,14.5431,14.5712,229144.0
2019-07-31 09:45:00,20.72,20.74,20.69,20.73,190928.0,14.5642,14.5783,14.5431,14.5712,190928.0
2019-07-31 09:50:00,20.73,20.73,20.68,20.68,160471.0,14.5712,14.5712,14.5361,14.5361,160471.0
2019-07-31 09:55:00,20.69,20.71,20.68,20.7,176927.0,14.5431,14.5572,14.5361,14.5501,176927.0
2019-07-31 10:00:00,20.69,20.69,20.64,20.65,200264.0,14.5431,14.5431,14.508,14.515,200264.0
2019-07-31 10:05:00,20.66,20.67,20.64,20.65,86603.0,14.522,14.5291,14.508,14.515,86603.0
2019-07-31 10:10:00,20.64,20.68,20.64,20.67,170492.0,14.508,14.5361,14.508,14.5291,170492.0
2019-07-31 10:15:00,20.67,20.67,20.64,20.64,400054.0,14.5291,14.5291,14.508,14.508,400054.0
2019-07-31 10:20:00,20.65,20.67,20.62,20.66,398860.0,14.515,14.5291,14.4939,14.522,398860.0
2019-07-31 10:25:00,20.67,20.71,20.65,20.71,250465.0,14.5291,14.5572,14.515,14.5572,250465.0
2019-07-31 10:30:00,20.71,20.75,20.68,20.7,286830.0,14.5572,14.5853,14.5361,14.5501,286830.0
2019-07-31 10:35:00,20.7,20.74,20.7,20.74,72537.0,14.5501,14.5783,14.5501,14.5783,72537.0
2019-07-31 10:40:00,20.74,20.74,20.71,20.71,124485.0,14.5783,14.5783,14.5572,14.5572,124485.0
2019-07-31 10:45:00,20.71,20.74,20.71,20.73,118420.0,14.5572,14.5783,14.5572,14.5712,118420.0
2019-07-31 10:50:00,20.73,20.74,20.71,20.72,187670.0,14.5712,14.5783,14.5572,14.5642,187670.0
2019-07-31 10:55:00,20.72,20.73,20.7,20.71,136538.0,14.5642,14.5712,14.5501,14.5572,136538.0
2019-07-31 11:00:00,20.71,20.73,20.69,20.72,113683.0,14.5572,14.5712,14.5431,14.5642,113683.0
2019-07-31 11:05:00,20.72,20.73,20.71,20.72,39292.0,14.5642,14.5712,14.5572,14.5642,39292.0
2019-07-31 11:10:00,20.72,20.72,20.69,20.71,115979.0,14.5642,14.5642,14.5431,14.5572,115979.0
2019-07-31 11:15:00,20.71,20.73,20.7,20.71,78206.0,14.5572,14.5712,14.5501,14.5572,78206.0
2019-07-31 11:20:00,20.72,20.73,20.71,20.71,116885.0,14.5642,14.5712,14.5572,14.5572,116885.0
2019-07-31 11:25:00,20.71,20.72,20.7,20.7,39451.0,14.5572,14.5642,14.5501,14.5501,39451.0
2019-07-31 11:30:00,20.7,20.72,20.7,20.7,76491.0,14.5501,14.5642,14.5501,14.5501,76491.0
2019-07-31 11:35:00,20.71,20.71,20.7,20.7,45301.0,14.5572,14.5572,14.5501,14.5501,45301.0
2019-07-31 11:40:00,20.7,20.72,20.69,20.72,207393.0,14.5501,14.5642,14.5431,14.5642,207393.0
2019-07-31 11:45:00,20.71,20.73,20.71,20.73,422333.0,14.5572,14.5712,14.5572,14.5712,422333.0
2019-07-31 11:50:00,20.73,20.77,20.72,20.74,341473.0,14.5712,14.5993,14.5642,14.5783,341473.0
2019-07-31 11:55:00,20.75,20.75,20.72,20.72,76586.0,14.5853,14.5853,14.5642,14.5642,76586.0
2019-07-31 12:00:00,20.72,20.73,20.69,20.71,167743.0,14.5642,14.5712,14.5431,14.5572,167743.0
2019-07-31 12:05:00,20.71,20.73,20.71,20.71,64362.0,14.5572,14.5712,14.5572,14.5572,64362.0
2019-07-31 12:10:00,20.71,20.72,20.69,20.7,110807.0,14.5572,14.5642,14.5431,14.5501,110807.0
2019-07-31 12:15:00,20.7,20.71,20.69,20.7,111191.0,14.5501,14.5572,14.5431,14.5501,111191.0
2019-07-31 12:20:00,20.7,20.7,20.69,20.7,55929.0,14.5501,14.5501,14.5431,14.5501,55929.0
2019-07-31 12:25:00,20.7,20.71,20.69,20.7,171562.0,14.5501,14.5572,14.5431,14.5501,171562.0
2019-07-31 12:30:00,20.7,20.71,20.69,20.7,196840.0,14.5501,14.5572,14.5431,14.5501,196840.0
2019-07-31 12:35:00,20.7,20.72,20.69,20.7,118296.0,14.5501,14.5642,14.5431,14.5501,118296.0
2019-07-31 12:40:00,20.7,20.71,20.7,20.71,20771.0,14.5501,14.5572,14.5501,14.5572,20771.0
2019-07-31 12:45:00,20.7,20.71,20.69,20.7,56070.0,14.5501,14.5572,14.5431,14.5501,56070.0
2019-07-31 12:50:00,20.7,20.71,20.69,20.7,93135.0,14.5501,14.5572,14.5431,14.5501,93135.0
2019-07-31 12:55:00,20.7,20.71,20.69,20.7,60646.0,14.5501,14.5572,14.5431,14.5501,60646.0
2019-07-31 13:00:00,20.71,20.72,20.69,20.7,234716.0,14.5572,14.5642,14.5431,14.5501,234716.0
2019-07-31 13:05:00,20.7,20.72,20.69,20.71,98729.0,14.5501,14.5642,14.5431,14.5572,98729.0
2019-07-31 13:10:00,20.71,20.72,20.7,20.7,115606.0,14.5572,14.5642,14.5501,14.5501,115606.0
2019-07-31 13:15:00,20.71,20.71,20.7,20.71,47165.0,14.5572,14.5572,14.5501,14.5572,47165.0
2019-07-31 13:20:00,20.71,20.71,20.69,20.7,137157.0,14.5572,14.5572,14.5431,14.5501,137157.0
2019-07-31 13:25:00,20.7,20.7,20.69,20.7,170719.0,14.5501,14.5501,14.5431,14.5501,170719.0
2019-07-31 13:30:00,20.7,20.7,20.69,20.7,39641.0,14.5501,14.5501,14.5431,14.5501,39641.0
2019-07-31 13:35:00,20.7,20.71,20.69,20.71,564863.0,14.5501,14.5572,14.5431,14.5572,564863.0
2019-07-31 13:40:00,20.71,20.71,20.69,20.7,77442.0,14.5572,14.5572,14.5431,14.5501,77442.0
2019-07-31 13:45:00,20.7,20.71,20.69,20.7,85108.0,14.5501,14.5572,14.5431,14.5501,85108.0
2019-07-31 13:50:00,20.7,20.72,20.69,20.71,191971.0,14.5501,14.5642,14.5431,14.5572,191971.0
2019-07-31 13:55:00,20.7,20.75,20.69,20.74,182002.0,14.5501,14.5853,14.5431,14.5783,182002.0
2019-07-31 14:00:00,20.74,20.75,20.62,20.67,208233.0,14.5783,14.5853,14.4939,14.5291,208233.0
2019-07-31 14:05:00,20.67,20.69,20.64,20.65,54292.0,14.5291,14.5431,14.508,14.515,54292.0
2019-07-31 14:10:00,20.65,20.7,20.64,20.7,141567.0,14.515,14.5501,14.508,14.5501,141567.0
2019-07-31 14:15:00,20.7,20.71,20.68,20.7,193347.0,14.5501,14.5572,14.5361,14.5501,193347.0
2019-07-31 14:20:00,20.7,20.71,20.69,20.7,136174.0,14.5501,14.5572,14.5431,14.5501,136174.0
2019-07-31 14:25:00,20.7,20.71,20.69,20.7,119936.0,14.5501,14.5572,14.5431,14.5501,119936.0
2019-07-31 14:30:00,20.7,20.72,20.7,20.7,84451.0,14.5501,14.5642,14.5501,14.5501,84451.0
2019-07-31 14:35:00,20.71,20.73,20.62,20.63,349265.0,14.5572,14.5712,14.4939,14.5009,349265.0
2019-07-31 14:40:00,20.62,20.63,20.58,20.59,100047.0,14.4939,14.5009,14.4658,14.4728,100047.0
2019-07-31 14:45:00,20.59,20.59,20.53,20.54,160368.0,14.4728,14.4728,14.4306,14.4377,160368.0
2019-07-31 14:50:00,20.54,20.54,20.38,20.47,196924.0,14.4377,14.4377,14.3252,14.3885,196924.0
2019-07-31 14:55:00,20.47,20.52,20.46,20.51,185896.0,14.3885,14.4236,14.3814,14.4166,185896.0
2019-07-31 15:00:00,20.51,20.59,20.5,20.56,247605.0,14.4166,14.4728,14.4096,14.4517,247605.0
2019-07-31 15:05:00,20.56,20.62,20.56,20.61,235802.0,14.4517,14.4939,14.4517,14.4869,235802.0
2019-07-31 15:10:00,20.61,20.62,20.58,20.61,390663.0,14.4869,14.4939,14.4658,14.4869,390663.0
2019-07-31 15:15:00,20.6,20.64,20.59,20.64,277147.0,14.4799,14.508,14.4728,14.508,277147.0
2019-07-31 15:20:00,20.63,20.67,20.62,20.65,297607.0,14.5009,14.5291,14.4939,14.515,297607.0
2019-07-31 15:25:00,20.65,20.66,20.63,20.64,131635.0,14.515,14.522,14.5009,14.508,131635.0
2019-07-31 15:30:00,20.63,20.64,20.56,20.61,455020.0,14.5009,14.508,14.4517,14.4869,455020.0
2019-07-31 15:35:00,20.61,20.66,20.59,20.66,245038.0,14.4869,14.522,14.4728,14.522,245038.0
2019-07-31 15:40:00,20.65,20.67,20.64,20.66,289525.0,14.515,14.5291,14.508,14.522,289525.0
2019-07-31 15:45:00,20.65,20.66,20.64,20.64,212823.0,14.515,14.522,14.508,14.508,212823.0
2019-07-31 15:50:00,20.65,20.66,20.63,20.64,671789.0,14.515,14.522,14.5009,14.508,671789.0
2019-07-31 15:55:00,20.64,20.66,20.61,20.63,1637909.0,14.508,14.522,14.4869,14.5009,1637909.0
2019-08-01 09:30:00,20.55,20.65,20.53,20.6,381315.0,14.4447,14.515,14.4306,14.4799,381315.0
2019-08-01 09:35:00,20.61,20.61,20.52,20.53,171198.0,14.4869,14.4869,14.4236,14.4306,171198.0
2019-08-01 09:40:00,20.53,20.58,20.52,20.57,231170.0,14.4306,14.4658,14.4236,14.4588,231170.0
2019-08-01 09:45:00,20.57,20.64,20.56,20.64,126887.0,14.4588,14.508,14.4517,14.508,126887.0
2019-08-01 09:50:00,20.64,20.73,20.64,20.69,357485.0,14.508,14.5712,14.508,14.5431,357485.0
2019-08-01 09:55:00,20.7,20.7,20.67,20.68,137595.0,14.5501,14.5501,14.5291,14.5361,137595.0
2019-08-01 10:00:00,20.68,20.71,20.67,20.69,129581.0,14.5361,14.5572,14.5291,14.5431,129581.0
2019-08-01 10:05:00,20.69,20.73,20.68,20.73,120945.0,14.5431,14.5712,14.5361,14.5712,120945.0
2019-08-01 10:10:00,20.73,20.74,20.72,20.74,117159.0,14.5712,14.5783,14.5642,14.5783,117159.0
2019-08-01 10:15:00,20.73,20.75,20.73,20.73,182304.0,14.5712,14.5853,14.5712,14.5712,182304.0
2019-08-01 10:20:00,20.74,20.75,20.72,20.75,104337.0,14.5783,14.5853,14.5642,14.5853,104337.0
2019-08-01 10:25:00,20.74,20.81,20.74,20.8,131635.0,14.5783,14.6275,14.5783,14.6204,131635.0
2019-08-01 10:30:00,20.8,20.84,20.79,20.81,323128.0,14.6204,14.6485,14.6134,14.6275,323128.0
2019-08-01 10:35:00,20.81,20.82,20.78,20.8,85773.0,14.6275,14.6345,14.6064,14.6204,85773.0
2019-08-01 10:40:00,20.8,20.83,20.78,20.82,209101.0,14.6204,14.6415,14.6064,14.6345,209101.0
2019-08-01 10:45:00,20.81,20.82,20.8,20.82,165687.0,14.6275,14.6345,14.6204,14.6345,165687.0
2019-08-01 10:50:00,20.82,20.85,20.79,20.82,230412.0,14.6345,14.6556,14.6134,14.6345,230412.0
2019-08-01 10:55:00,20.82,20.83,20.8,20.82,85259.0,14.6345,14.6415,14.6204,14.6345,85259.0
2019-08-01 11:00:00,20.82,20.86,20.81,20.85,184996.0,14.6345,14.6626,14.6275,14.6556,184996.0
2019-08-01 11:05:00,20.85,20.87,20.84,20.86,112904.0,14.6556,14.6696,14.6485,14.6626,112904.0
2019-08-01 11:10:00,20.86,20.87,20.85,20.87,98881.0,14.6626,14.6696,14.6556,14.6696,98881.0
2019-08-01 11:15:00,20.86,20.87,20.83,20.84,178911.0,14.6626,14.6696,14.6415,14.6485,178911.0
2019-08-01 11:20:00,20.85,20.87,20.84,20.86,202251.0,14.6556,14.6696,14.6485,14.6626,202251.0
2019-08-01 11:25:00,20.86,20.89,20.84,20.89,187727.0,14.6626,14.6837,14.6485,14.6837,187727.0
2019-08-01 11:30:00,20.89,20.89,20.86,20.88,113350.0,14.6837,14.6837,14.6626,14.6767,113350.0
2019-08-01 11:35:00,20.88,20.89,20.87,20.88,287516.0,14.6767,14.6837,14.6696,14.6767,287516.0
2019-08-01 11:40:00,20.88,20.91,20.87,20.89,215917.0,14.6767,14.6978,14.6696,14.6837,215917.0
2019-08-01 11:45:00,20.89,20.91,20.88,20.89,98190.0,14.6837,14.6978,14.6767,14.6837,98190.0
2019-08-01 11:50:00,20.89,20.9,20.87,20.88,202476.0,14.6837,14.6907,14.6696,14.6767,202476.0
2019-08-01 11:55:00,20.88,20.9,20.87,20.88,138314.0,14.6767,14.6907,14.6696,14.6767,138314.0
2019-08-01 12:00:00,20.87,20.88,20.86,20.87,105608.0,14.6696,14.6767,14.6626,14.6696,105608.0
2019-08-01 12:05:00,20.86,20.88,20.86,20.88,95193.0,14.6626,14.6767,14.6626,14.6767,95193.0
2019-08-01 12:10:00,20.88,20.88,20.86,20.87,73492.0,14.6767,14.6767,14.6626,14.6696,73492.0
2019-08-01 12:15:00,20.86,20.88,20.85,20.85,288400.0,14.6626,14.6767,14.6556,14.6556,288400.0
2019-08-01 12:20:00,20.85,20.88,20.85,20.86,292695.0,14.6556,14.6767,14.6556,14.6626,292695.0
2019-08-01 12:25:00,20.87,20.91,20.86,20.89,314515.0,14.6696,14.6978,14.6626,14.6837,314515.0
2019-08-01 12:30:00,20.89,20.89,20.87,20.88,106736.0,14.6837,14.6837,14.6696,14.6767,106736.0
2019-08-01 12:35:00,20.88,20.88,20.85,20.85,77202.0,14.6767,14.6767,14.6556,14.6556,77202.0
2019-08-01 12:40:00,20.85,20.87,20.85,20.87,114336.0,14.6556,14.6696,14.6556,14.6696,114336.0
2019-08-01 12:45:00,20.87,20.89,20.86,20.89,99429.0,14.6696,14.6837,14.6626,14.6837,99429.0
2019-08-01 12:50:00,20.89,20.9,20.88,20.9,104941.0,14.6837,14.6907,14.6767,14.6907,104941.0
2019-08-01 12:55:00,20.89,20.9,20.87,20.87,78220.0,14.6837,14.6907,14.6696,14.6696,78220.0
2019-08-01 13:00:00,20.88,20.89,20.87,20.88,163689.0,14.6767,14.6837,14.6696,14.6767,163689.0
2019-08-01 13:05:00,20.88,20.88,20.87,20.88,229119.0,14.6767,14.6767,14.6696,14.6767,229119.0
2019-08-01 13:10:00,20.87,20.88,20.87,20.87,56930.0,14.6696,14.6767,14.6696,14.6696,56930.0
2019-08-01 13:15:00,20.88,20.88,20.86,20.88,61149.0,14.6767,14.6767,14.6626,14.6767,61149.0
2019-08-01 13:20:00,20.87,20.89,20.87,20.88,67229.0,14.6696,14.6837,14.6696,14.6767,67229.0
2019-08-01 13:25:00,20.89,20.9,20.79,20.79,375137.0,14.6837,14.6907,14.6134,14.6134,375137.0
2019-08-01 13:30:00,20.79,20.86,20.78,20.8,423288.0,14.6134,14.6626,14.6064,14.6204,423288.0
2019-08-01 13:35:00,20.79,20.81,20.7,20.71,631508.0,14.6134,14.6275,14.5501,14.5572,631508.0
2019-08-01 13:40:00,20.7,20.77,20.69,20.75,434305.0,14.5501,14.5993,14.5431,14.5853,434305.0
2019-08-01 13:45:00,20.75,20.8,20.73,20.73,548887.0,14.5853,14.6204,14.5712,14.5712,548887.0
2019-08-01 13:50:00,20.74,20.78,20.73,20.75,404920.0,14.5783,14.6064,14.5712,14.5853,404920.0
2019-08-01 13:55:00,20.75,20.76,20.7,20.75,155004.0,14.5853,14.5923,14.5501,14.5853,155004.0
2019-08-01 14:00:00,20.74,20.76,20.73,20.75,395075.0,14.5783,14.5923,14.5712,14.5853,395075.0
2019-08-01 14:05:00,20.75,20.77,20.69,20.71,345506.0,14.5853,14.5993,14.5431,14.5572,345506.0
2019-08-01 14:10:00,20.7,20.78,20.69,20.77,175102.0,14.5501,14.6064,14.5431,14.5993,175102.0
2019-08-01 14:15:00,20.77,20.8,20.74,20.8,148452.0,14.5993,14.6204,14.5783,14.6204,148452.0
2019-08-01 14:20:00,20.8,20.81,20.78,20.8,368194.0,14.6204,14.6275,14.6064,14.6204,368194.0
2019-08-01 14:25:00,20.8,20.83,20.78,20.79,353045.0,14.6204,14.6415,14.6064,14.6134,353045.0
2019-08-01 14:30:00,20.8,20.81,20.75,20.77,180277.0,14.6204,14.6275,14.5853,14.5993,180277.0
2019-08-01 14:35:00,20.77,20.77,20.74,20.76,287838.0,14.5993,14.5993,14.5783,14.5923,287838.0
2019-08-01 14:40:00,20.75,20.78,20.74,20.74,204441.0,14.5853,14.6064,14.5783,14.5783,204441.0
2019-08-01 14:45:00,20.74,20.78,20.73,20.78,178198.0,14.5783,14.6064,14.5712,14.6064,178198.0
2019-08-01 14:50:00,20.78,20.8,20.77,20.79,255172.0,14.6064,14.6204,14.5993,14.6134,255172.0
2019-08-01 14:55:00,20.79,20.82,20.78,20.8,357746.0,14.6134,14.6345,14.6064,14.6204,357746.0
2019-08-01 15:00:00,20.8,20.81,20.79,20.81,173882.0,14.6204,14.6275,14.6134,14.6275,173882.0
2019-08-01 15:05:00,20.81,20.82,20.74,20.76,568223.0,14.6275,14.6345,14.5783,14.5923,568223.0
2019-08-01 15:10:00,20.76,20.77,20.74,20.76,410963.0,14.5923,14.5993,14.5783,14.5923,410963.0
2019-08-01 15:15:00,20.76,20.79,20.75,20.78,215929.0,14.5923,14.6134,14.5853,14.6064,215929.0
2019-08-01 15:20:00,20.78,20.81,20.77,20.8,233955.0,14.6064,14.6275,14.5993,14.6204,233955.0
2019-08-01 15:25:00,20.8,20.83,20.79,20.8,213858.0,14.6204,14.6415,14.6134,14.6204,213858.0
2019-08-01 15:30:00,20.81,20.82,20.79,20.8,365225.0,14.6275,14.6345,14.6134,14.6204,365225.0
2019-08-01 15:35:00,20.8,20.82,20.79,20.82,467606.0,14.6204,14.6345,14.6134,14.6345,467606.0
2019-08-01 15:40:00,20.82,20.82,20.79,20.8,342966.0,14.6345,14.6345,14.6134,14.6204,342966.0
2019-08-01 15:45:00,20.8,20.82,20.78,20.78,388174.0,14.6204,14.6345,14.6064,14.6064,388174.0
2019-08-01 15:50:00,20.78,20.79,20.75,20.78,938204.0,14.6064,14.6134,14.5853,14.6064,938204.0
2019-08-01 15:55:00,20.78,20.8,20.75,20.78,1362088.0,14.6064,14.6204,14.5853,14.6064,1362088.0
2019-08-02 09:30:00,20.76,20.83,20.72,20.8,299030.0,14.5923,14.6415,14.5642,14.6204,299030.0
2019-08-02 09:35:00,20.8,20.8,20.72,20.76,160202.0,14.6204,14.6204,14.5642,14.5923,160202.0
2019-08-02 09:40:00,20.76,20.78,20.73,20.74,157732.0,14.5923,14.6064,14.5712,14.5783,157732.0
2019-08-02 09:45:00,20.74,20.76,20.74,20.75,243714.0,14.5783,14.5923,14.5783,14.5853,243714.0
2019-08-02 09:50:00,20.75,20.75,20.64,20.65,246668.0,14.5853,14.5853,14.508,14.515,246668.0
2019-08-02 09:55:00,20.64,20.65,20.56,20.57,121340.0,14.508,14.515,14.4517,14.4588,121340.0
2019-08-02 10:00:00,20.57,20.61,20.55,20.55,195642.0,14.4588,14.4869,14.4447,14.4447,195642.0
2019-08-02 10:05:00,20.55,20.55,20.48,20.48,164965.0,14.4447,14.4447,14.3955,14.3955,164965.0
2019-08-02 10:10:00,20.48,20.5,20.41,20.44,202306.0,14.3955,14.4096,14.3463,14.3674,202306.0
2019-08-02 10:15:00,20.45,20.49,20.43,20.48,186422.0,14.3744,14.4025,14.3604,14.3955,186422.0
2019-08-02 10:20:00,20.48,20.48,20.41,20.42,156588.0,14.3955,14.3955,14.3463,14.3533,156588.0
2019-08-02 10:25:00,20.43,20.43,20.37,20.37,108400.0,14.3604,14.3604,14.3182,14.3182,108400.0
2019-08-02 10:30:00,20.37,20.38,20.32,20.32,119834.0,14.3182,14.3252,14.283,14.283,119834.0
2019-08-02 10:35:00,20.32,20.33,20.24,20.3,359935.0,14.283,14.2901,14.2268,14.269,359935.0
2019-08-02 10:40:00,20.3,20.3,20.25,20.29,201908.0,14.269,14.269,14.2338,14.262,201908.0
2019-08-02 10:45:00,20.29,20.29,20.23,20.25,107559.0,14.262,14.262,14.2198,14.2338,107559.0
2019-08-02 10:50:00,20.25,20.3,20.23,20.3,191770.0,14.2338,14.269,14.2198,14.269,191770.0
2019-08-02 10:55:00,20.3,20.32,20.29,20.3,187062.0,14.269,14.283,14.262,14.269,187062.0
2019-08-02 11:00:00,20.3,20.31,20.26,20.26,112536.0,14.269,14.276,14.2409,14.2409,112536.0
2019-08-02 11:05:00,20.27,20.28,20.24,20.27,109459.0,14.2479,14.2549,14.2268,14.2479,109459.0
2019-08-02 11:10:00,20.26,20.28,20.26,20.28,70841.0,14.2409,14.2549,14.2409,14.2549,70841.0
2019-08-02 11:15:00,20.27,20.37,20.27,20.35,123215.0,14.2479,14.3182,14.2479,14.3041,123215.0
2019-08-02 11:20:00,20.35,20.37,20.33,20.35,227265.0,14.3041,14.3182,14.2901,14.3041,227265.0
2019-08-02 11:25:00,20.36,20.36,20.29,20.3,102107.0,14.3112,14.3112,14.262,14.269,102107.0
2019-08-02 11:30:00,20.3,20.31,20.26,20.28,107511.0,14.269,14.276,14.2409,14.2549,107511.0
2019-08-02 11:35:00,20.28,20.28,20.26,20.27,105510.0,14.2549,14.2549,14.2409,14.2479,105510.0
2019-08-02 11:40:00,20.27,20.29,20.25,20.27,96861.0,14.2479,14.262,14.2338,14.2479,96861.0
2019-08-02 11:45:00,20.26,20.29,20.25,20.28,128547.0,14.2409,14.262,14.2338,14.2549,128547.0
2019-08-02 11:50:00,20.28,20.29,20.24,20.28,140704.0,14.2549,14.262,14.2268,14.2549,140704.0
2019-08-02 11:55:00,20.28,20.29,20.25,20.27,220414.0,14.2549,14.262,14.2338,14.2479,220414.0
2019-08-02 12:00:00,20.27,20.28,20.23,20.25,209696.0,14.2479,14.2549,14.2198,14.2338,209696.0
2019-08-02 12:05:00,20.25,20.27,20.24,20.27,90546.0,14.2338,14.2479,14.2268,14.2479,90546.0
2019-08-02 12:10:00,20.26,20.29,20.26,20.29,92575.0,14.2409,14.262,14.2409,14.262,92575.0
2019-08-02 12:15:00,20.29,20.32,20.28,20.31,139952.0,14.262,14.283,14.2549,14.276,139952.0
2019-08-02 12:20:00,20.32,20.35,20.31,20.35,182046.0,14.283,14.3041,14.276,14.3041,182046.0
2019-08-02 12:25:00,20.35,20.39,20.34,20.39,262902.0,14.3041,14.3322,14.2971,14.3322,262902.0
2019-08-02 12:30:00,20.39,20.4,20.34,20.36,133948.0,14.3322,14.3393,14.2971,14.3112,133948.0
2019-08-02 12:35:00,20.36,20.4,20.35,20.38,135614.0,14.3112,14.3393,14.3041,14.3252,135614.0
2019-08-02 12:40:00,20.37,20.4,20.36,20.39,129044.0,14.3182,14.3393,14.3112,14.3322,129044.0
2019-08-02 12:45:00,20.38,20.39,20.35,20.35,62902.0,14.3252,14.3322,14.3041,14.3041,62902.0
2019-08-02 12:50:00,20.35,20.36,20.32,20.32,65694.0,14.3041,14.3112,14.283,14.283,65694.0
2019-08-02 12:55:00,20.32,20.33,20.3,20.3,95491.0,14.283,14.2901,14.269,14.269,95491.0
2019-08-02 13:00:00,20.3,20.31,20.27,20.29,93971.0,14.269,14.276,14.2479,14.262,93971.0
2019-08-02 13:05:00,20.28,20.29,20.24,20.26,110985.0,14.2549,14.262,14.2268,14.2409,110985.0
2019-08-02 13:10:00,20.26,20.26,20.24,20.25,51390.0,14.2409,14.2409,14.2268,14.2338,51390.0
2019-08-02 13:15:00,20.24,20.26,20.22,20.22,56564.0,14.2268,14.2409,14.2127,14.2127,56564.0
2019-08-02 13:20:00,20.22,20.25,20.2,20.21,127042.0,14.2127,14.2338,14.1987,14.2057,127042.0
2019-08-02 13:25:00,20.21,20.23,20.2,20.22,74964.0,14.2057,14.2198,14.1987,14.2127,74964.0
2019-08-02 13:30:00,20.22,20.24,20.21,20.23,67169.0,14.2127,14.2268,14.2057,14.2198,67169.0
2019-08-02 13:35:00,20.24,20.25,20.22,20.23,99221.0,14.2268,14.2338,14.2127,14.2198,99221.0
2019-08-02 13:40:00,20.23,20.26,20.22,20.23,64544.0,14.2198,14.2409,14.2127,14.2198,64544.0
2019-08-02 13:45:00,20.23,20.25,20.22,20.23,109549.0,14.2198,14.2338,14.2127,14.2198,109549.0
2019-08-02 13:50:00,20.23,20.25,20.22,20.25,94227.0,14.2198,14.2338,14.2127,14.2338,94227.0
2019-08-02 13:55:00,20.25,20.25,20.23,20.23,85995.0,14.2338,14.2338,14.2198,14.2198,85995.0
2019-08-02 14:00:00,20.23,20.24,20.22,20.23,161256.0,14.2198,14.2268,14.2127,14.2198,161256.0
2019-08-02 14:05:00,20.23,20.26,20.22,20.23,125796.0,14.2198,14.2409,14.2127,14.2198,125796.0
2019-08-02 14:10:00,20.23,20.27,20.23,20.27,257992.0,14.2198,14.2479,14.2198,14.2479,257992.0
2019-08-02 14:15:00,20.26,20.27,20.22,20.24,154637.0,14.2409,14.2479,14.2127,14.2268,154637.0
2019-08-02 14:20:00,20.25,20.27,20.24,20.25,108814.0,14.2338,14.2479,14.2268,14.2338,108814.0
2019-08-02 14:25:00,20.25,20.26,20.23,20.25,79870.0,14.2338,14.2409,14.2198,14.2338,79870.0
2019-08-02 14:30:00,20.24,20.26,20.22,20.25,143612.0,14.2268,14.2409,14.2127,14.2338,143612.0
2019-08-02 14:35:00,20.25,20.28,20.24,20.27,141347.0,14.2338,14.2549,14.2268,14.2479,141347.0
2019-08-02 14:40:00,20.27,20.27,20.24,20.25,84730.0,14.2479,14.2479,14.2268,14.2338,84730.0
2019-08-02 14:45:00,20.25,20.28,20.23,20.25,133982.0,14.2338,14.2549,14.2198,14.2338,133982.0
2019-08-02 14:50:00,20.24,20.25,20.2,20.21,77738.0,14.2268,14.2338,14.1987,14.2057,77738.0
2019-08-02 14:55:00,20.2,20.22,20.2,20.2,126427.0,14.1987,14.2127,14.1987,14.1987,126427.0
2019-08-02 15:00:00,20.2,20.23,20.2,20.22,116051.0,14.1987,14.2198,14.1987,14.2127,116051.0
2019-08-02 15:05:00,20.21,20.22,20.19,20.21,167418.0,14.2057,14.2127,14.1917,14.2057,167418.0
2019-08-02 15:10:00,20.21,20.22,20.19,20.2,243798.0,14.2057,14.2127,14.1917,14.1987,243798.0
2019-08-02 15:15:00,20.2,20.22,20.19,20.21,166211.0,14.1987,14.2127,14.1917,14.2057,166211.0
2019-08-02 15:20:00,20.2,20.24,20.2,20.23,98314.0,14.1987,14.2268,14.1987,14.2198,98314.0
2019-08-02 15:25:00,20.23,20.26,20.23,20.24,106660.0,14.2198,14.2409,14.2198,14.2268,106660.0
2019-08-02 15:30:00,20.24,20.25,20.2,20.2,117572.0,14.2268,14.2338,14.1987,14.1987,117572.0
2019-08-02 15:35:00,20.2,20.29,20.2,20.25,397506.0,14.1987,14.262,14.1987,14.2338,397506.0
2019-08-02 15:40:00,20.25,20.27,20.24,20.25,257395.0,14.2338,14.2479,14.2268,14.2338,257395.0
2019-08-02 15:45:00,20.24,20.26,20.23,20.26,343241.0,14.2268,14.2409,14.2198,14.2409,343241.0
2019-08-02 15:50:00,20.26,20.28,20.2,20.2,517160.0,14.2409,14.2549,14.1987,14.1987,517160.0
2019-08-02 15:55:00,20.21,20.22,20.18,20.21,994301.0,14.2057,14.2127,14.1846,14.2057,994301.0
2019-08-05 09:30:00,19.91,20.02,19.89,20.02,525572.0,13.9948,14.0722,13.9808,14.0722,525572.0
2019-08-05 09:35:00,20.01,20.05,19.98,20.02,380115.0,14.0651,14.0933,14.0441,14.0722,380115.0
2019-08-05 09:40:00,20.01,20.02,19.93,19.94,308456.0,14.0651,14.0722,14.0089,14.0159,308456.0
2019-08-05 09:45:00,19.94,19.94,19.82,19.82,196964.0,14.0159,14.0159,13.9316,13.9316,196964.0
2019-08-05 09:50:00,19.82,19.86,19.8,19.81,189337.0,13.9316,13.9597,13.9175,13.9246,189337.0
2019-08-05 09:55:00,19.82,19.88,19.81,19.85,271981.0,13.9316,13.9738,13.9246,13.9527,271981.0
2019-08-05 10:00:00,19.85,19.88,19.81,19.82,182181.0,13.9527,13.9738,13.9246,13.9316,182181.0
2019-08-05 10:05:00,19.82,19.83,19.76,19.78,168493.0,13.9316,13.9386,13.8894,13.9035,168493.0
2019-08-05 10:10:00,19.78,19.83,19.77,19.79,124856.0,13.9035,13.9386,13.8964,13.9105,124856.0
2019-08-05 10:15:00,19.78,19.79,19.76,19.78,157636.0,13.9035,13.9105,13.8894,13.9035,157636.0
2019-08-05 10:20:00,19.78,19.8,19.75,19.77,166583.0,13.9035,13.9175,13.8824,13.8964,166583.0
2019-08-05 10:25:00,19.77,19.82,19.76,19.82,134002.0,13.8964,13.9316,13.8894,13.9316,134002.0
2019-08-05 10:30:00,19.81,19.82,19.76,19.77,186363.0,13.9246,13.9316,13.8894,13.8964,186363.0
2019-08-05 10:35:00,19.77,19.78,19.72,19.73,142695.0,13.8964,13.9035,13.8613,13.8683,142695.0
2019-08-05 10:40:00,19.72,19.74,19.68,19.69,154350.0,13.8613,13.8754,13.8332,13.8402,154350.0
2019-08-05 10:45:00,19.69,19.7,19.66,19.68,178691.0,13.8402,13.8472,13.8191,13.8332,178691.0
2019-08-05 10:50:00,19.68,19.7,19.66,19.67,154218.0,13.8332,13.8472,13.8191,13.8262,154218.0
2019-08-05 10:55:00,19.67,19.67,19.62,19.63,241067.0,13.8262,13.8262,13.791,13.798,241067.0
2019-08-05 11:00:00,19.63,19.7,19.62,19.69,211202.0,13.798,13.8472,13.791,13.8402,211202.0
2019-08-05 11:05:00,19.68,19.71,19.68,19.7,123461.0,13.8332,13.8543,13.8332,13.8472,123461.0
2019-08-05 11:10:00,19.71,19.75,19.69,19.74,164205.0,13.8543,13.8824,13.8402,13.8754,164205.0
2019-08-05 11:15:00,19.74,19.74,19.71,19.74,88594.0,13.8754,13.8754,13.8543,13.8754,88594.0
2019-08-05 11:20:00,19.74,19.79,19.74,19.76,201537.0,13.8754,13.9105,13.8754,13.8894,201537.0
2019-08-05 11:25:00,19.76,19.76,19.72,19.73,112093.0,13.8894,13.8894,13.8613,13.8683,112093.0
2019-08-05 11:30:00,19.73,19.78,19.72,19.77,154289.0,13.8683,13.9035,13.8613,13.8964,154289.0
2019-08-05 11:35:00,19.77,19.78,19.73,19.74,126595.0,13.8964,13.9035,13.8683,13.8754,126595.0
2019-08-05 11:40:00,19.74,19.78,19.72,19.73,155860.0,13.8754,13.9035,13.8613,13.8683,155860.0
2019-08-05 11:45:00,19.73,19.79,19.73,19.78,99114.0,13.8683,13.9105,13.8683,13.9035,99114.0
2019-08-05 11:50:00,19.79,19.81,19.77,19.8,139343.0,13.9105,13.9246,13.8964,13.9175,139343.0
2019-08-05 11:55:00,19.8,19.81,19.76,19.76,116544.0,13.9175,13.9246,13.8894,13.8894,116544.0
2019-08-05 12:00:00,19.76,19.77,19.73,19.74,117040.0,13.8894,13.8964,13.8683,13.8754,117040.0
2019-08-05 12:05:00,19.74,19.77,19.73,19.73,85688.0,13.8754,13.8964,13.8683,13.8683,85688.0
2019-08-05 12:10:00,19.73,19.77,19.72,19.77,121138.0,13.8683,13.8964,13.8613,13.8964,121138.0
2019-08-05 12:15:00,19.77,19.79,19.76,19.77,81063.0,13.8964,13.9105,13.8894,13.8964,81063.0
2019-08-05 12:20:00,19.77,19.79,19.76,19.79,163237.0,13.8964,13.9105,13.8894,13.9105,163237.0
2019-08-05 12:25:00,19.79,19.79,19.71,19.72,111345.0,13.9105,13.9105,13.8543,13.8613,111345.0
2019-08-05 12:30:00,19.71,19.74,19.7,19.71,96575.0,13.8543,13.8754,13.8472,13.8543,96575.0
2019-08-05 12:35:00,19.71,19.72,19.69,19.7,82470.0,13.8543,13.8613,13.8402,13.8472,82470.0
2019-08-05 12:40:00,19.7,19.72,19.67,19.69,103877.0,13.8472,13.8613,13.8262,13.8402,103877.0
2019-08-05 12:45:00,19.68,19.69,19.65,19.66,128044.0,13.8332,13.8402,13.8121,13.8191,128044.0
2019-08-05 12:50:00,19.65,19.66,19.61,19.63,102150.0,13.8121,13.8191,13.784,13.798,102150.0
2019-08-05 12:55:00,19.63,19.66,19.59,19.64,189319.0,13.798,13.8191,13.7699,13.8051,189319.0
2019-08-05 13:00:00,19.64,19.65,19.61,19.62,90380.0,13.8051,13.8121,13.784,13.791,90380.0
2019-08-05 13:05:00,19.62,19.65,19.61,19.63,126598.0,13.791,13.8121,13.784,13.798,126598.0
2019-08-05 13:10:00,19.64,19.68,19.63,19.67,56618.0,13.8051,13.8332,13.798,13.8262,56618.0
2019-08-05 13:15:00,19.67,19.69,19.66,19.69,89633.0,13.8262,13.8402,13.8191,13.8402,89633.0
2019-08-05 13:20:00,19.69,19.7,19.67,19.68,100557.0,13.8402,13.8472,13.8262,13.8332,100557.0
2019-08-05 13:25:00,19.68,19.7,19.67,19.69,129233.0,13.8332,13.8472,13.8262,13.8402,129233.0
2019-08-05 13:30:00,19.69,19.71,19.66,19.68,138137.0,13.8402,13.8543,13.8191,13.8332,138137.0
2019-08-05 13:35:00,19.67,19.7,19.67,19.69,101110.0,13.8262,13.8472,13.8262,13.8402,101110.0
2019-08-05 13:40:00,19.7,19.72,19.65,19.67,81634.0,13.8472,13.8613,13.8121,13.8262,81634.0
2019-08-05 13:45:00,19.66,19.67,19.63,19.64,65277.0,13.8191,13.8262,13.798,13.8051,65277.0
2019-08-05 13:50:00,19.63,19.64,19.61,19.64,171886.0,13.798,13.8051,13.784,13.8051,171886.0
2019-08-05 13:55:00,19.63,19.65,19.62,19.64,119861.0,13.798,13.8121,13.791,13.8051,119861.0
2019-08-05 14:00:00,19.64,19.66,19.63,19.64,120988.0,13.8051,13.8191,13.798,13.8051,120988.0
2019-08-05 14:05:00,19.64,19.65,19.6,19.63,152304.0,13.8051,13.8121,13.7769,13.798,152304.0
2019-08-05 14:10:00,19.63,19.68,19.62,19.67,176695.0,13.798,13.8332,13.791,13.8262,176695.0
2019-08-05 14:15:00,19.67,19.67,19.64,19.67,108345.0,13.8262,13.8262,13.8051,13.8262,108345.0
2019-08-05 14:20:00,19.66,19.67,19.62,19.63,129307.0,13.8191,13.8262,13.791,13.798,129307.0
2019-08-05 14:25:00,19.63,19.63,19.59,19.6,200575.0,13.798,13.798,13.7699,13.7769,200575.0
2019-08-05 14:30:00,19.61,19.66,19.6,19.64,286788.0,13.784,13.8191,13.7769,13.8051,286788.0
2019-08-05 14:35:00,19.64,19.66,19.63,19.64,254205.0,13.8051,13.8191,13.798,13.8051,254205.0
2019-08-05 14:40:00,19.64,19.66,19.59,19.59,174539.0,13.8051,13.8191,13.7699,13.7699,174539.0
2019-08-05 14:45:00,19.59,19.64,19.58,19.6,114276.0,13.7699,13.8051,13.7629,13.7769,114276.0
2019-08-05 14:50:00,19.6,19.62,19.58,19.59,93826.0,13.7769,13.791,13.7629,13.7699,93826.0
2019-08-05 14:55:00,19.58,19.62,19.58,19.6,119566.0,13.7629,13.791,13.7629,13.7769,119566.0
2019-08-05 15:00:00,19.61,19.64,19.59,19.6,197790.0,13.784,13.8051,13.7699,13.7769,197790.0
2019-08-05 15:05:00,19.59,19.61,19.56,19.58,260688.0,13.7699,13.784,13.7488,13.7629,260688.0
2019-08-05 15:10:00,19.59,19.69,19.58,19.68,171843.0,13.7699,13.8402,13.7629,13.8332,171843.0
2019-08-05 15:15:00,19.68,19.73,19.66,19.71,382295.0,13.8332,13.8683,13.8191,13.8543,382295.0
2019-08-05 15:20:00,19.72,19.77,19.71,19.73,227352.0,13.8613,13.8964,13.8543,13.8683,227352.0
2019-08-05 15:25:00,19.73,19.76,19.71,19.73,197559.0,13.8683,13.8894,13.8543,13.8683,197559.0
2019-08-05 15:30:00,19.72,19.77,19.68,19.75,298472.0,13.8613,13.8964,13.8332,13.8824,298472.0
2019-08-05 15:35:00,19.74,19.82,19.73,19.8,525980.0,13.8754,13.9316,13.8683,13.9175,525980.0
2019-08-05 15:40:00,19.8,19.87,19.79,19.86,407628.0,13.9175,13.9667,13.9105,13.9597,407628.0
2019-08-05 15:45:00,19.86,19.87,19.79,19.82,680152.0,13.9597,13.9667,13.9105,13.9316,680152.0
2019-08-05 15:50:00,19.82,19.85,19.79,19.84,1023293.0,13.9316,13.9527,13.9105,13.9456,1023293.0
2019-08-05 15:55:00,19.83,19.88,19.82,19.84,1414654.0,13.9386,13.9738,13.9316,13.9456,1414654.0
2019-08-06 09:30:00,19.88,19.93,19.81,19.87,268346.0,13.9738,14.0089,13.9246,13.9667,268346.0
2019-08-06 09:35:00,19.87,19.9,19.84,19.88,190954.0,13.9667,13.9878,13.9456,13.9738,190954.0
2019-08-06 09:40:00,19.88,19.9,19.84,19.89,173727.0,13.9738,13.9878,13.9456,13.9808,173727.0
2019-08-06 09:45:00,19.89,19.89,19.82,19.82,105364.0,13.9808,13.9808,13.9316,13.9316,105364.0
2019-08-06 09:50:00,19.83,19.88,19.8,19.87,212219.0,13.9386,13.9738,13.9175,13.9667,212219.0
2019-08-06 09:55:00,19.87,19.88,19.78,19.81,206679.0,13.9667,13.9738,13.9035,13.9246,206679.0
2019-08-06 10:00:00,19.81,19.85,19.81,19.85,125780.0,13.9246,13.9527,13.9246,13.9527,125780.0
2019-08-06 10:05:00,19.84,19.87,19.82,19.86,198824.0,13.9456,13.9667,13.9316,13.9597,198824.0
2019-08-06 10:10:00,19.86,19.87,19.8,19.82,169027.0,13.9597,13.9667,13.9175,13.9316,169027.0
2019-08-06 10:15:00,19.81,19.84,19.79,19.82,211529.0,13.9246,13.9456,13.9105,13.9316,211529.0
2019-08-06 10:20:00,19.81,19.83,19.78,19.81,202969.0,13.9246,13.9386,13.9035,13.9246,202969.0
2019-08-06 10:25:00,19.81,19.84,19.81,19.82,84667.0,13.9246,13.9456,13.9246,13.9316,84667.0
2019-08-06 10:30:00,19.82,19.87,19.8,19.86,120277.0,13.9316,13.9667,13.9175,13.9597,120277.0
2019-08-06 10:35:00,19.86,19.89,19.86,19.89,150342.0,13.9597,13.9808,13.9597,13.9808,150342.0
2019-08-06 10:40:00,19.88,19.89,19.86,19.87,102569.0,13.9738,13.9808,13.9597,13.9667,102569.0
2019-08-06 10:45:00,19.86,19.87,19.83,19.83,109661.0,13.9597,13.9667,13.9386,13.9386,109661.0
2019-08-06 10:50:00,19.83,19.85,19.81,19.84,111555.0,13.9386,13.9527,13.9246,13.9456,111555.0
2019-08-06 10:55:00,19.84,19.85,19.83,19.85,102806.0,13.9456,13.9527,13.9386,13.9527,102806.0
2019-08-06 11:00:00,19.84,19.85,19.82,19.83,185570.0,13.9456,13.9527,13.9316,13.9386,185570.0
2019-08-06 11:05:00,19.82,19.84,19.8,19.83,154011.0,13.9316,13.9456,13.9175,13.9386,154011.0
2019-08-06 11:10:00,19.83,19.83,19.78,19.79,134655.0,13.9386,13.9386,13.9035,13.9105,134655.0
2019-08-06 11:15:00,19.78,19.79,19.74,19.74,90098.0,13.9035,13.9105,13.8754,13.8754,90098.0
2019-08-06 11:20:00,19.74,19.76,19.73,19.75,165132.0,13.8754,13.8894,13.8683,13.8824,165132.0
2019-08-06 11:25:00,19.75,19.81,19.75,19.8,236247.0,13.8824,13.9246,13.8824,13.9175,236247.0
2019-08-06 11:30:00,19.8,19.83,19.78,19.78,158890.0,13.9175,13.9386,13.9035,13.9035,158890.0
2019-08-06 11:35:00,19.78,19.8,19.76,19.79,106318.0,13.9035,13.9175,13.8894,13.9105,106318.0
2019-08-06 11:40:00,19.79,19.83,19.79,19.83,101749.0,13.9105,13.9386,13.9105,13.9386,101749.0
2019-08-06 11:45:00,19.82,19.87,19.82,19.87,147225.0,13.9316,13.9667,13.9316,13.9667,147225.0
2019-08-06 11:50:00,19.87,19.88,19.83,19.84,215171.0,13.9667,13.9738,13.9386,13.9456,215171.0
2019-08-06 11:55:00,19.84,19.88,19.83,19.87,150975.0,13.9456,13.9738,13.9386,13.9667,150975.0
2019-08-06 12:00:00,19.87,19.9,19.84,19.85,107056.0,13.9667,13.9878,13.9456,13.9527,107056.0
2019-08-06 12:05:00,19.85,19.87,19.84,19.86,62653.0,13.9527,13.9667,13.9456,13.9597,62653.0
2019-08-06 12:10:00,19.86,19.86,19.83,19.84,74374.0,13.9597,13.9597,13.9386,13.9456,74374.0
2019-08-06 12:15:00,19.85,19.85,19.8,19.8,86253.0,13.9527,13.9527,13.9175,13.9175,86253.0
2019-08-06 12:20:00,19.81,19.81,19.78,19.79,85682.0,13.9246,13.9246,13.9035,13.9105,85682.0
2019-08-06 12:25:00,19.79,19.81,19.77,19.79,52256.0,13.9105,13.9246,13.8964,13.9105,52256.0
2019-08-06 12:30:00,19.78,19.8,19.77,19.8,71343.0,13.9035,13.9175,13.8964,13.9175,71343.0
2019-08-06 12:35:00,19.8,19.83,19.79,19.82,94563.0,13.9175,13.9386,13.9105,13.9316,94563.0
2019-08-06 12:40:00,19.82,19.86,19.81,19.85,125946.0,13.9316,13.9597,13.9246,13.9527,125946.0
2019-08-06 12:45:00,19.86,19.87,19.83,19.86,108128.0,13.9597,13.9667,13.9386,13.9597,108128.0
2019-08-06 12:50:00,19.85,19.87,19.84,19.87,53644.0,13.9527,13.9667,13.9456,13.9667,53644.0
2019-08-06 12:55:00,19.87,19.9,19.86,19.89,106922.0,13.9667,13.9878,13.9597,13.9808,106922.0
2019-08-06 13:00:00,19.9,19.92,19.89,19.91,109420.0,13.9878,14.0019,13.9808,13.9948,109420.0
2019-08-06 13:05:00,19.92,19.97,19.91,19.97,177952.0,14.0019,14.037,13.9948,14.037,177952.0
2019-08-06 13:10:00,19.97,19.97,19.95,19.96,93704.0,14.037,14.037,14.023,14.03,93704.0
2019-08-06 13:15:00,19.97,19.97,19.92,19.94,160276.0,14.037,14.037,14.0019,14.0159,160276.0
2019-08-06 13:20:00,19.94,19.96,19.93,19.96,131954.0,14.0159,14.03,14.0089,14.03,131954.0
2019-08-06 13:25:00,19.96,19.97,19.94,19.96,148057.0,14.03,14.037,14.0159,14.03,148057.0
2019-08-06 13:30:00,19.96,19.97,19.93,19.96,189974.0,14.03,14.037,14.0089,14.03,189974.0
2019-08-06 13:35:00,19.96,19.97,19.93,19.95,133598.0,14.03,14.037,14.0089,14.023,133598.0
2019-08-06 13:40:00,19.95,19.96,19.93,19.95,67048.0,14.023,14.03,14.0089,14.023,67048.0
2019-08-06 13:45:00,19.95,19.96,19.93,19.95,86146.0,14.023,14.03,14.0089,14.023,86146.0
2019-08-06 13:50:00,19.95,19.96,19.93,19.95,119940.0,14.023,14.03,14.0089,14.023,119940.0
2019-08-06 13:55:00,19.94,19.95,19.92,19.94,70781.0,14.0159,14.023,14.0019,14.0159,70781.0
2019-08-06 14:00:00,19.93,19.94,19.9,19.91,148618.0,14.0089,14.0159,13.9878,13.9948,148618.0
2019-08-06 14:05:00,19.92,19.94,19.9,19.94,94741.0,14.0019,14.0159,13.9878,14.0159,94741.0
2019-08-06 14:10:00,19.94,19.96,19.93,19.95,75825.0,14.0159,14.03,14.0089,14.023,75825.0
2019-08-06 14:15:00,19.95,20.0,19.95,20.0,74503.0,14.023,14.0581,14.023,14.0581,74503.0
2019-08-06 14:20:00,20.0,20.01,19.99,20.0,138669.0,14.0581,14.0651,14.0511,14.0581,138669.0
2019-08-06 14:25:00,20.0,20.02,19.99,19.99,149178.0,14.0581,14.0722,14.0511,14.0511,149178.0
2019-08-06 14:30:00,20.0,20.03,19.99,20.02,458802.0,14.0581,14.0792,14.0511,14.0722,458802.0
2019-08-06 14:35:00,20.02,20.03,20.0,20.01,137492.0,14.0722,14.0792,14.0581,14.0651,137492.0
2019-08-06 14:40:00,20.01,20.05,20.0,20.05,213480.0,14.0651,14.0933,14.0581,14.0933,213480.0
2019-08-06 14:45:00,20.04,20.06,20.02,20.03,198735.0,14.0862,14.1003,14.0722,14.0792,198735.0
2019-08-06 14:50:00,20.02,20.03,20.0,20.03,271480.0,14.0722,14.0792,14.0581,14.0792,271480.0
2019-08-06 14:55:00,20.03,20.04,20.01,20.02,80390.0,14.0792,14.0862,14.0651,14.0722,80390.0
2019-08-06 15:00:00,20.02,20.04,20.0,20.02,123386.0,14.0722,14.0862,14.0581,14.0722,123386.0
2019-08-06 15:05:00,20.02,20.03,19.98,19.98,106686.0,14.0722,14.0792,14.0441,14.0441,106686.0
2019-08-06 15:10:00,19.98,20.02,19.97,20.02,98649.0,14.0441,14.0722,14.037,14.0722,98649.0
2019-08-06 15:15:00,20.02,20.03,20.01,20.03,88307.0,14.0722,14.0792,14.0651,14.0792,88307.0
2019-08-06 15:20:00,20.03,20.04,20.0,20.02,117733.0,14.0792,14.0862,14.0581,14.0722,117733.0
2019-08-06 15:25:00,20.01,20.02,19.99,20.01,100334.0,14.0651,14.0722,14.0511,14.0651,100334.0
2019-08-06 15:30:00,20.01,20.01,19.95,19.96,183603.0,14.0651,14.0651,14.023,14.03,183603.0
2019-08-06 15:35:00,19.96,19.98,19.96,19.98,119479.0,14.03,14.0441,14.03,14.0441,119479.0
2019-08-06 15:40:00,19.98,20.01,19.97,20.0,212717.0,14.0441,14.0651,14.037,14.0581,212717.0
2019-08-06 15:45:00,20.0,20.01,19.96,19.98,220354.0,14.0581,14.0651,14.03,14.0441,220354.0
2019-08-06 15:50:00,19.99,20.03,19.98,20.01,311457.0,14.0511,14.0792,14.0441,14.0651,311457.0
2019-08-06 15:55:00,20.0,20.05,19.99,20.03,547208.0,14.0581,14.0933,14.0511,14.0792,547208.0
2019-08-07 09:30:00,19.8,19.85,19.72,19.75,248913.0,13.9175,13.9527,13.8613,13.8824,248913.0
2019-08-07 09:35:00,19.76,19.8,19.74,19.78,142737.0,13.8894,13.9175,13.8754,13.9035,142737.0
2019-08-07 09:40:00,19.77,19.78,19.62,19.62,150711.0,13.8964,13.9035,13.791,13.791,150711.0
2019-08-07 09:45:00,19.62,19.63,19.54,19.61,182501.0,13.791,13.798,13.7348,13.784,182501.0
2019-08-07 09:50:00,19.6,19.61,19.56,19.59,156724.0,13.7769,13.784,13.7488,13.7699,156724.0
2019-08-07 09:55:00,19.6,19.62,19.58,19.62,126029.0,13.7769,13.791,13.7629,13.791,126029.0
2019-08-07 10:00:00,19.62,19.63,19.55,19.63,180161.0,13.791,13.798,13.7418,13.798,180161.0
2019-08-07 10:05:00,19.63,19.68,19.62,19.67,171684.0,13.798,13.8332,13.791,13.8262,171684.0
2019-08-07 10:10:00,19.67,19.76,19.66,19.75,258383.0,13.8262,13.8894,13.8191,13.8824,258383.0
2019-08-07 10:15:00,19.74,19.8,19.74,19.8,151129.0,13.8754,13.9175,13.8754,13.9175,151129.0
2019-08-07 10:20:00,19.8,19.82,19.79,19.8,308505.0,13.9175,13.9316,13.9105,13.9175,308505.0
2019-08-07 10:25:00,19.8,19.81,19.77,19.79,158875.0,13.9175,13.9246,13.8964,13.9105,158875.0
2019-08-07 10:30:00,19.78,19.78,19.69,19.76,214882.0,13.9035,13.9035,13.8402,13.8894,214882.0
2019-08-07 10:35:00,19.76,19.8,19.75,19.79,116057.0,13.8894,13.9175,13.8824,13.9105,116057.0
2019-08-07 10:40:00,19.79,19.82,19.77,19.79,160321.0,13.9105,13.9316,13.8964,13.9105,160321.0
2019-08-07 10:45:00,19.79,19.82,19.75,19.8,188515.0,13.9105,13.9316,13.8824,13.9175,188515.0
2019-08-07 10:50:00,19.8,19.88,19.79,19.86,142711.0,13.9175,13.9738,13.9105,13.9597,142711.0
2019-08-07 10:55:00,19.85,19.88,19.83,19.87,171353.0,13.9527,13.9738,13.9386,13.9667,171353.0
2019-08-07 11:00:00,19.86,19.86,19.79,19.82,202564.0,13.9597,13.9597,13.9105,13.9316,202564.0
2019-08-07 11:05:00,19.82,19.86,19.79,19.86,144199.0,13.9316,13.9597,13.9105,13.9597,144199.0
2019-08-07 11:10:00,19.86,19.87,19.82,19.85,104391.0,13.9597,13.9667,13.9316,13.9527,104391.0
2019-08-07 11:15:00,19.85,19.86,19.81,19.84,146242.0,13.9527,13.9597,13.9246,13.9456,146242.0
2019-08-07 11:20:00,19.85,19.85,19.75,19.76,118995.0,13.9527,13.9527,13.8824,13.8894,118995.0
2019-08-07 11:25:00,19.76,19.77,19.71,19.72,178263.0,13.8894,13.8964,13.8543,13.8613,178263.0
2019-08-07 11:30:00,19.72,19.73,19.68,19.7,175303.0,13.8613,13.8683,13.8332,13.8472,175303.0
2019-08-07 11:35:00,19.71,19.73,19.7,19.71,89238.0,13.8543,13.8683,13.8472,13.8543,89238.0
2019-08-07 11:40:00,19.71,19.72,19.62,19.64,125798.0,13.8543,13.8613,13.791,13.8051,125798.0
2019-08-07 11:45:00,19.64,19.66,19.62,19.65,123034.0,13.8051,13.8191,13.791,13.8121,123034.0
2019-08-07 11:50:00,19.65,19.67,19.63,19.64,102197.0,13.8121,13.8262,13.798,13.8051,102197.0
2019-08-07 11:55:00,19.65,19.7,19.65,19.67,106355.0,13.8121,13.8472,13.8121,13.8262,106355.0
2019-08-07 12:00:00,19.67,19.69,19.64,19.65,97581.0,13.8262,13.8402,13.8051,13.8121,97581.0
2019-08-07 12:05:00,19.65,19.68,19.64,19.66,87890.0,13.8121,13.8332,13.8051,13.8191,87890.0
2019-08-07 12:10:00,19.66,19.67,19.61,19.64,255507.0,13.8191,13.8262,13.784,13.8051,255507.0
2019-08-07 12:15:00,19.64,19.65,19.58,19.59,254797.0,13.8051,13.8121,13.7629,13.7699,254797.0
2019-08-07 12:20:00,19.58,19.59,19.51,19.52,291783.0,13.7629,13.7699,13.7137,13.7207,291783.0
2019-08-07 12:25:00,19.53,19.56,19.51,19.55,93194.0,13.7277,13.7488,13.7137,13.7418,93194.0
2019-08-07 12:30:00,19.56,19.61,19.55,19.59,153422.0,13.7488,13.784,13.7418,13.7699,153422.0
2019-08-07 12:35:00,19.6,19.62,19.59,19.61,107028.0,13.7769,13.791,13.7699,13.784,107028.0
2019-08-07 12:40:00,19.61,19.61,19.58,19.61,143515.0,13.784,13.784,13.7629,13.784,143515.0
2019-08-07 12:45:00,19.6,19.62,19.56,19.57,105538.0,13.7769,13.791,13.7488,13.7559,105538.0
2019-08-07 12:50:00,19.57,19.61,19.57,19.6,235077.0,13.7559,13.784,13.7559,13.7769,235077.0
2019-08-07 12:55:00,19.6,19.62,19.59,19.62,119116.0,13.7769,13.791,13.7699,13.791,119116.0
2019-08-07 13:00:00,19.62,19.67,19.61,19.67,188777.0,13.791,13.8262,13.784,13.8262,188777.0
2019-08-07 13:05:00,19.67,19.68,19.65,19.67,74395.0,13.8262,13.8332,13.8121,13.8262,74395.0
2019-08-07 13:10:00,19.66,19.69,19.66,19.67,108964.0,13.8191,13.8402,13.8191,13.8262,108964.0
2019-08-07 13:15:00,19.68,19.69,19.67,19.69,55947.0,13.8332,13.8402,13.8262,13.8402,55947.0
2019-08-07 13:20:00,19.69,19.7,19.66,19.66,90737.0,13.8402,13.8472,13.8191,13.8191,90737.0
2019-08-07 13:25:00,19.67,19.69,19.66,19.68,165165.0,13.8262,13.8402,13.8191,13.8332,165165.0
2019-08-07 13:30:00,19.68,19.73,19.67,19.7,120605.0,13.8332,13.8683,13.8262,13.8472,120605.0
2019-08-07 13:35:00,19.71,19.74,19.7,19.71,54088.0,13.8543,13.8754,13.8472,13.8543,54088.0
2019-08-07 13:40:00,19.71,19.75,19.7,19.75,353443.0,13.8543,13.8824,13.8472,13.8824,353443.0
2019-08-07 13:45:00,19.75,19.77,19.74,19.75,341428.0,13.8824,13.8964,13.8754,13.8824,341428.0
2019-08-07 13:50:00,19.75,19.76,19.74,19.76,118340.0,13.8824,13.8894,13.8754,13.8894,118340.0
2019-08-07 13:55:00,19.76,19.77,19.74,19.76,168546.0,13.8894,13.8964,13.8754,13.8894,168546.0
2019-08-07 14:00:00,19.76,19.79,19.75,19.76,210396.0,13.8894,13.9105,13.8824,13.8894,210396.0
2019-08-07 14:05:00,19.76,19.78,19.74,19.77,157551.0,13.8894,13.9035,13.8754,13.8964,157551.0
2019-08-07 14:10:00,19.77,19.78,19.74,19.75,81386.0,13.8964,13.9035,13.8754,13.8824,81386.0
2019-08-07 14:15:00,19.74,19.75,19.71,19.71,292164.0,13.8754,13.8824,13.8543,13.8543,292164.0
2019-08-07 14:20:00,19.72,19.75,19.72,19.73,103638.0,13.8613,13.8824,13.8613,13.8683,103638.0
2019-08-07 14:25:00,19.73,19.78,19.72,19.77,216935.0,13.8683,13.9035,13.8613,13.8964,216935.0
2019-08-07 14:30:00,19.77,19.8,19.75,19.79,169615.0,13.8964,13.9175,13.8824,13.9105,169615.0
2019-08-07 14:35:00,19.79,19.8,19.76,19.78,129652.0,13.9105,13.9175,13.8894,13.9035,129652.0
2019-08-07 14:40:00,19.77,19.85,19.76,19.84,141734.0,13.8964,13.9527,13.8894,13.9456,141734.0
2019-08-07 14:45:00,19.83,19.88,19.83,19.88,170955.0,13.9386,13.9738,13.9386,13.9738,170955.0
2019-08-07 14:50:00,19.88,19.89,19.87,19.89,88847.0,13.9738,13.9808,13.9667,13.9808,88847.0
2019-08-07 14:55:00,19.88,19.91,19.86,19.9,142045.0,13.9738,13.9948,13.9597,13.9878,142045.0
2019-08-07 15:00:00,19.9,19.91,19.84,19.86,194693.0,13.9878,13.9948,13.9456,13.9597,194693.0
2019-08-07 15:05:00,19.86,19.87,19.84,19.85,176410.0,13.9597,13.9667,13.9456,13.9527,176410.0
2019-08-07 15:10:00,19.85,19.87,19.84,19.86,162738.0,13.9527,13.9667,13.9456,13.9597,162738.0
2019-08-07 15:15:00,19.87,19.92,19.86,19.92,218521.0,13.9667,14.0019,13.9597,14.0019,218521.0
2019-08-07 15:20:00,19.92,19.93,19.9,19.91,227061.0,14.0019,14.0089,13.9878,13.9948,227061.0
2019-08-07 15:25:00,19.91,19.92,19.9,19.92,138404.0,13.9948,14.0019,13.9878,14.0019,138404.0
2019-08-07 15:30:00,19.91,19.94,19.9,19.93,407447.0,13.9948,14.0159,13.9878,14.0089,407447.0
2019-08-07 15:35:00,19.93,20.0,19.89,19.96,485607.0,14.0089,14.0581,13.9808,14.03,485607.0
2019-08-07 15:40:00,19.96,19.99,19.94,19.96,299110.0,14.03,14.0511,14.0159,14.03,299110.0
2019-08-07 15:45:00,19.96,19.98,19.94,19.95,220860.0,14.03,14.0441,14.0159,14.023,220860.0
2019-08-07 15:50:00,19.94,19.97,19.93,19.96,450174.0,14.0159,14.037,14.0089,14.03,450174.0
2019-08-07 15:55:00,19.96,20.02,19.94,19.96,891497.0,14.03,14.0722,14.0159,14.03,891497.0
2019-08-08 09:30:00,20.08,20.15,20.05,20.1,370394.0,14.1143,14.1635,14.0933,14.1284,370394.0
2019-08-08 09:35:00,20.11,20.11,20.04,20.04,296355.0,14.1354,14.1354,14.0862,14.0862,296355.0
2019-08-08 09:40:00,20.04,20.13,20.02,20.11,134315.0,14.0862,14.1495,14.0722,14.1354,134315.0
2019-08-08 09:45:00,20.12,20.15,20.09,20.14,235495.0,14.1425,14.1635,14.1214,14.1565,235495.0
2019-08-08 09:50:00,20.14,20.16,20.09,20.14,207518.0,14.1565,14.1706,14.1214,14.1565,207518.0
2019-08-08 09:55:00,20.15,20.18,20.14,20.14,102141.0,14.1635,14.1846,14.1565,14.1565,102141.0
2019-08-08 10:00:00,20.15,20.17,20.12,20.12,105976.0,14.1635,14.1776,14.1425,14.1425,105976.0
2019-08-08 10:05:00,20.13,20.14,20.11,20.13,86749.0,14.1495,14.1565,14.1354,14.1495,86749.0
2019-08-08 10:10:00,20.13,20.15,20.12,20.13,127385.0,14.1495,14.1635,14.1425,14.1495,127385.0
2019-08-08 10:15:00,20.13,20.2,20.12,20.2,154668.0,14.1495,14.1987,14.1425,14.1987,154668.0
2019-08-08 10:20:00,20.2,20.21,20.17,20.2,149613.0,14.1987,14.2057,14.1776,14.1987,149613.0
2019-08-08 10:25:00,20.2,20.21,20.19,20.2,65738.0,14.1987,14.2057,14.1917,14.1987,65738.0
2019-08-08 10:30:00,20.21,20.22,20.18,20.18,112193.0,14.2057,14.2127,14.1846,14.1846,112193.0
2019-08-08 10:35:00,20.18,20.2,20.17,20.2,145847.0,14.1846,14.1987,14.1776,14.1987,145847.0
2019-08-08 10:40:00,20.2,20.2,20.16,20.17,146037.0,14.1987,14.1987,14.1706,14.1776,146037.0
2019-08-08 10:45:00,20.18,20.18,20.15,20.15,72106.0,14.1846,14.1846,14.1635,14.1635,72106.0
2019-08-08 10:50:00,20.15,20.2,20.15,20.2,272567.0,14.1635,14.1987,14.1635,14.1987,272567.0
2019-08-08 10:55:00,20.2,20.2,20.16,20.16,269555.0,14.1987,14.1987,14.1706,14.1706,269555.0
2019-08-08 11:00:00,20.16,20.25,20.16,20.23,248319.0,14.1706,14.2338,14.1706,14.2198,248319.0
2019-08-08 11:05:00,20.23,20.24,20.21,20.23,136160.0,14.2198,14.2268,14.2057,14.2198,136160.0
2019-08-08 11:10:00,20.23,20.24,20.22,20.23,84196.0,14.2198,14.2268,14.2127,14.2198,84196.0
2019-08-08 11:15:00,20.23,20.24,20.22,20.23,58709.0,14.2198,14.2268,14.2127,14.2198,58709.0
2019-08-08 11:20:00,20.23,20.24,20.22,20.23,63550.0,14.2198,14.2268,14.2127,14.2198,63550.0
2019-08-08 11:25:00,20.23,20.26,20.21,20.26,134316.0,14.2198,14.2409,14.2057,14.2409,134316.0
2019-08-08 11:30:00,20.26,20.29,20.25,20.28,188091.0,14.2409,14.262,14.2338,14.2549,188091.0
2019-08-08 11:35:00,20.28,20.29,20.25,20.28,217227.0,14.2549,14.262,14.2338,14.2549,217227.0
2019-08-08 11:40:00,20.28,20.29,20.27,20.28,84372.0,14.2549,14.262,14.2479,14.2549,84372.0
2019-08-08 11:45:00,20.28,20.29,20.27,20.28,116958.0,14.2549,14.262,14.2479,14.2549,116958.0
2019-08-08 11:50:00,20.28,20.3,20.27,20.3,151649.0,14.2549,14.269,14.2479,14.269,151649.0
2019-08-08 11:55:00,20.29,20.3,20.28,20.3,95688.0,14.262,14.269,14.2549,14.269,95688.0
2019-08-08 12:00:00,20.3,20.32,20.28,20.3,127948.0,14.269,14.283,14.2549,14.269,127948.0
2019-08-08 12:05:00,20.3,20.32,20.29,20.3,195655.0,14.269,14.283,14.262,14.269,195655.0
2019-08-08 12:10:00,20.3,20.33,20.3,20.3,133139.0,14.269,14.2901,14.269,14.269,133139.0
2019-08-08 12:15:00,20.3,20.32,20.27,20.28,179186.0,14.269,14.283,14.2479,14.2549,179186.0
2019-08-08 12:20:00,20.28,20.29,20.27,20.27,106854.0,14.2549,14.262,14.2479,14.2479,106854.0
2019-08-08 12:25:00,20.28,20.29,20.27,20.28,132614.0,14.2549,14.262,14.2479,14.2549,132614.0
2019-08-08 12:30:00,20.28,20.29,20.27,20.29,89714.0,14.2549,14.262,14.2479,14.262,89714.0
2019-08-08 12:35:00,20.28,20.31,20.28,20.29,233591.0,14.2549,14.276,14.2549,14.262,233591.0
2019-08-08 12:40:00,20.3,20.31,20.29,20.3,52457.0,14.269,14.276,14.262,14.269,52457.0
2019-08-08 12:45:00,20.3,20.3,20.26,20.29,82889.0,14.269,14.269,14.2409,14.262,82889.0
2019-08-08 12:50:00,20.28,20.29,20.27,20.28,58020.0,14.2549,14.262,14.2479,14.2549,58020.0
2019-08-08 12:55:00,20.28,20.29,20.27,20.27,48321.0,14.2549,14.262,14.2479,14.2479,48321.0
2019-08-08 13:00:00,20.27,20.28,20.26,20.28,109918.0,14.2479,14.2549,14.2409,14.2549,109918.0
2019-08-08 13:05:00,20.28,20.28,20.25,20.25,31957.0,14.2549,14.2549,14.2338,14.2338,31957.0
2019-08-08 13:10:00,20.25,20.26,20.24,20.25,40190.0,14.2338,14.2409,14.2268,14.2338,40190.0
2019-08-08 13:15:00,20.25,20.26,20.24,20.25,89589.0,14.2338,14.2409,14.2268,14.2338,89589.0
2019-08-08 13:20:00,20.25,20.26,20.24,20.25,103062.0,14.2338,14.2409,14.2268,14.2338,103062.0
2019-08-08 13:25:00,20.25,20.25,20.2,20.21,49041.0,14.2338,14.2338,14.1987,14.2057,49041.0
2019-08-08 13:30:00,20.2,20.26,20.2,20.25,136771.0,14.1987,14.2409,14.1987,14.2338,136771.0
2019-08-08 13:35:00,20.24,20.27,20.24,20.25,138244.0,14.2268,14.2479,14.2268,14.2338,138244.0
2019-08-08 13:40:00,20.24,20.26,20.24,20.26,56371.0,14.2268,14.2409,14.2268,14.2409,56371.0
2019-08-08 13:45:00,20.26,20.27,20.24,20.24,161586.0,14.2409,14.2479,14.2268,14.2268,161586.0
2019-08-08 13:50:00,20.25,20.25,20.23,20.25,103217.0,14.2338,14.2338,14.2198,14.2338,103217.0
2019-08-08 13:55:00,20.25,20.25,20.21,20.21,75688.0,14.2338,14.2338,14.2057,14.2057,75688.0
2019-08-08 14:00:00,20.21,20.22,20.17,20.18,117840.0,14.2057,14.2127,14.1776,14.1846,117840.0
2019-08-08 14:05:00,20.19,20.23,20.18,20.21,66220.0,14.1917,14.2198,14.1846,14.2057,66220.0
2019-08-08 14:10:00,20.22,20.24,20.21,20.23,71809.0,14.2127,14.2268,14.2057,14.2198,71809.0
2019-08-08 14:15:00,20.24,20.24,20.21,20.21,73451.0,14.2268,14.2268,14.2057,14.2057,73451.0
2019-08-08 14:20:00,20.21,20.22,20.21,20.21,61691.0,14.2057,14.2127,14.2057,14.2057,61691.0
2019-08-08 14:25:00,20.21,20.25,20.21,20.24,91723.0,14.2057,14.2338,14.2057,14.2268,91723.0
2019-08-08 14:30:00,20.24,20.26,20.24,20.25,59070.0,14.2268,14.2409,14.2268,14.2338,59070.0
2019-08-08 14:35:00,20.24,20.26,20.22,20.26,69579.0,14.2268,14.2409,14.2127,14.2409,69579.0
2019-08-08 14:40:00,20.26,20.28,20.25,20.27,106867.0,14.2409,14.2549,14.2338,14.2479,106867.0
2019-08-08 14:45:00,20.28,20.28,20.26,20.27,125468.0,14.2549,14.2549,14.2409,14.2479,125468.0
2019-08-08 14:50:00,20.27,20.29,20.26,20.28,155099.0,14.2479,14.262,14.2409,14.2549,155099.0
2019-08-08 14:55:00,20.28,20.32,20.27,20.3,166769.0,14.2549,14.283,14.2479,14.269,166769.0
2019-08-08 15:00:00,20.3,20.33,20.29,20.33,75928.0,14.269,14.2901,14.262,14.2901,75928.0
2019-08-08 15:05:00,20.32,20.34,20.31,20.32,175138.0,14.283,14.2971,14.276,14.283,175138.0
2019-08-08 15:10:00,20.32,20.32,20.29,20.29,129729.0,14.283,14.283,14.262,14.262,129729.0
2019-08-08 15:15:00,20.29,20.31,20.28,20.3,114097.0,14.262,14.276,14.2549,14.269,114097.0
2019-08-08 15:20:00,20.3,20.31,20.29,20.3,82863.0,14.269,14.276,14.262,14.269,82863.0
2019-08-08 15:25:00,20.31,20.31,20.29,20.29,109599.0,14.276,14.276,14.262,14.262,109599.0
2019-08-08 15:30:00,20.29,20.33,20.29,20.33,126945.0,14.262,14.2901,14.262,14.2901,126945.0
2019-08-08 15:35:00,20.33,20.35,20.31,20.31,230757.0,14.2901,14.3041,14.276,14.276,230757.0
2019-08-08 15:40:00,20.32,20.37,20.31,20.33,316914.0,14.283,14.3182,14.276,14.2901,316914.0
2019-08-08 15:45:00,20.33,20.36,20.32,20.32,237194.0,14.2901,14.3112,14.283,14.283,237194.0
2019-08-08 15:50:00,20.32,20.37,20.32,20.36,410372.0,14.283,14.3182,14.283,14.3112,410372.0
2019-08-08 15:55:00,20.36,20.37,20.35,20.37,879617.0,14.3112,14.3182,14.3041,14.3182,879617.0
2019-08-09 09:30:00,20.36,20.4,20.3,20.39,150525.0,14.3112,14.3393,14.269,14.3322,150525.0
2019-08-09 09:35:00,20.4,20.48,20.4,20.46,99592.0,14.3393,14.3955,14.3393,14.3814,99592.0
2019-08-09 09:40:00,20.46,20.46,20.4,20.42,69643.0,14.3814,14.3814,14.3393,14.3533,69643.0
2019-08-09 09:45:00,20.42,20.47,20.4,20.47,97077.0,14.3533,14.3885,14.3393,14.3885,97077.0
2019-08-09 09:50:00,20.46,20.48,20.42,20.45,95190.0,14.3814,14.3955,14.3533,14.3744,95190.0
2019-08-09 09:55:00,20.45,20.46,20.4,20.4,61171.0,14.3744,14.3814,14.3393,14.3393,61171.0
2019-08-09 10:00:00,20.4,20.41,20.37,20.41,119256.0,14.3393,14.3463,14.3182,14.3463,119256.0
2019-08-09 10:05:00,20.41,20.44,20.37,20.37,110809.0,14.3463,14.3674,14.3182,14.3182,110809.0
2019-08-09 10:10:00,20.37,20.41,20.37,20.38,90023.0,14.3182,14.3463,14.3182,14.3252,90023.0
2019-08-09 10:15:00,20.38,20.38,20.34,20.34,81829.0,14.3252,14.3252,14.2971,14.2971,81829.0
2019-08-09 10:20:00,20.34,20.36,20.33,20.36,70694.0,14.2971,14.3112,14.2901,14.3112,70694.0
2019-08-09 10:25:00,20.36,20.38,20.34,20.35,87493.0,14.3112,14.3252,14.2971,14.3041,87493.0
2019-08-09 10:30:00,20.34,20.37,20.31,20.32,73415.0,14.2971,14.3182,14.276,14.283,73415.0
2019-08-09 10:35:00,20.32,20.33,20.3,20.3,81660.0,14.283,14.2901,14.269,14.269,81660.0
2019-08-09 10:40:00,20.3,20.31,20.27,20.3,81084.0,14.269,14.276,14.2479,14.269,81084.0
2019-08-09 10:45:00,20.3,20.31,20.29,20.3,42240.0,14.269,14.276,14.262,14.269,42240.0
2019-08-09 10:50:00,20.31,20.35,20.31,20.35,92548.0,14.276,14.3041,14.276,14.3041,92548.0
2019-08-09 10:55:00,20.34,20.35,20.32,20.34,87099.0,14.2971,14.3041,14.283,14.2971,87099.0
2019-08-09 11:00:00,20.34,20.35,20.31,20.31,31937.0,14.2971,14.3041,14.276,14.276,31937.0
2019-08-09 11:05:00,20.31,20.33,20.29,20.31,83277.0,14.276,14.2901,14.262,14.276,83277.0
2019-08-09 11:10:00,20.31,20.36,20.31,20.35,120640.0,14.276,14.3112,14.276,14.3041,120640.0
2019-08-09 11:15:00,20.35,20.39,20.34,20.38,142927.0,14.3041,14.3322,14.2971,14.3252,142927.0
2019-08-09 11:20:00,20.37,20.41,20.36,20.36,348928.0,14.3182,14.3463,14.3112,14.3112,348928.0
2019-08-09 11:25:00,20.36,20.37,20.29,20.29,76321.0,14.3112,14.3182,14.262,14.262,76321.0
2019-08-09 11:30:00,20.3,20.34,20.29,20.33,138558.0,14.269,14.2971,14.262,14.2901,138558.0
2019-08-09 11:35:00,20.33,20.34,20.3,20.3,59263.0,14.2901,14.2971,14.269,14.269,59263.0
2019-08-09 11:40:00,20.3,20.33,20.29,20.3,107742.0,14.269,14.2901,14.262,14.269,107742.0
2019-08-09 11:45:00,20.3,20.32,20.27,20.3,110708.0,14.269,14.283,14.2479,14.269,110708.0
2019-08-09 11:50:00,20.3,20.33,20.3,20.3,98831.0,14.269,14.2901,14.269,14.269,98831.0
2019-08-09 11:55:00,20.3,20.31,20.27,20.3,104180.0,14.269,14.276,14.2479,14.269,104180.0
2019-08-09 12:00:00,20.3,20.35,20.3,20.34,90487.0,14.269,14.3041,14.269,14.2971,90487.0
2019-08-09 12:05:00,20.34,20.34,20.31,20.32,68560.0,14.2971,14.2971,14.276,14.283,68560.0
2019-08-09 12:10:00,20.31,20.33,20.3,20.32,116707.0,14.276,14.2901,14.269,14.283,116707.0
2019-08-09 12:15:00,20.32,20.35,20.32,20.32,151503.0,14.283,14.3041,14.283,14.283,151503.0
2019-08-09 12:20:00,20.33,20.36,20.32,20.35,149184.0,14.2901,14.3112,14.283,14.3041,149184.0
2019-08-09 12:25:00,20.34,20.35,20.33,20.33,62135.0,14.2971,14.3041,14.2901,14.2901,62135.0
2019-08-09 12:30:00,20.34,20.35,20.32,20.35,74297.0,14.2971,14.3041,14.283,14.3041,74297.0
2019-08-09 12:35:00,20.34,20.36,20.32,20.35,90346.0,14.2971,14.3112,14.283,14.3041,90346.0
2019-08-09 12:40:00,20.35,20.37,20.33,20.36,59228.0,14.3041,14.3182,14.2901,14.3112,59228.0
2019-08-09 12:45:00,20.36,20.37,20.34,20.35,30738.0,14.3112,14.3182,14.2971,14.3041,30738.0
2019-08-09 12:50:00,20.36,20.47,20.35,20.47,324938.0,14.3112,14.3885,14.3041,14.3885,324938.0
2019-08-09 12:55:00,20.47,20.51,20.42,20.42,266823.0,14.3885,14.4166,14.3533,14.3533,266823.0
2019-08-09 13:00:00,20.42,20.43,20.4,20.41,41387.0,14.3533,14.3604,14.3393,14.3463,41387.0
2019-08-09 13:05:00,20.42,20.44,20.4,20.42,77459.0,14.3533,14.3674,14.3393,14.3533,77459.0
2019-08-09 13:10:00,20.42,20.44,20.41,20.43,72290.0,14.3533,14.3674,14.3463,14.3604,72290.0
2019-08-09 13:15:00,20.43,20.45,20.42,20.44,33169.0,14.3604,14.3744,14.3533,14.3674,33169.0
2019-08-09 13:20:00,20.43,20.47,20.43,20.45,61029.0,14.3604,14.3885,14.3604,14.3744,61029.0
2019-08-09 13:25:00,20.44,20.49,20.44,20.45,141359.0,14.3674,14.4025,14.3674,14.3744,141359.0
2019-08-09 13:30:00,20.45,20.49,20.45,20.47,87278.0,14.3744,14.4025,14.3744,14.3885,87278.0
2019-08-09 13:35:00,20.47,20.48,20.46,20.48,61579.0,14.3885,14.3955,14.3814,14.3955,61579.0
2019-08-09 13:40:00,20.47,20.48,20.46,20.46,38808.0,14.3885,14.3955,14.3814,14.3814,38808.0
2019-08-09 13:45:00,20.46,20.47,20.44,20.47,100876.0,14.3814,14.3885,14.3674,14.3885,100876.0
2019-08-09 13:50:00,20.46,20.47,20.45,20.46,97407.0,14.3814,14.3885,14.3744,14.3814,97407.0
2019-08-09 13:55:00,20.45,20.45,20.43,20.44,42431.0,14.3744,14.3744,14.3604,14.3674,42431.0
2019-08-09 14:00:00,20.44,20.46,20.42,20.43,55466.0,14.3674,14.3814,14.3533,14.3604,55466.0
2019-08-09 14:05:00,20.43,20.45,20.41,20.43,132121.0,14.3604,14.3744,14.3463,14.3604,132121.0
2019-08-09 14:10:00,20.43,20.45,20.42,20.43,47171.0,14.3604,14.3744,14.3533,14.3604,47171.0
2019-08-09 14:15:00,20.42,20.43,20.39,20.41,57532.0,14.3533,14.3604,14.3322,14.3463,57532.0
2019-08-09 14:20:00,20.41,20.43,20.39,20.42,72724.0,14.3463,14.3604,14.3322,14.3533,72724.0
2019-08-09 14:25:00,20.42,20.43,20.4,20.43,136787.0,14.3533,14.3604,14.3393,14.3604,136787.0
2019-08-09 14:30:00,20.43,20.44,20.4,20.4,140289.0,14.3604,14.3674,14.3393,14.3393,140289.0
2019-08-09 14:35:00,20.4,20.42,20.38,20.42,82630.0,14.3393,14.3533,14.3252,14.3533,82630.0
2019-08-09 14:40:00,20.42,20.43,20.4,20.43,107802.0,14.3533,14.3604,14.3393,14.3604,107802.0
2019-08-09 14:45:00,20.43,20.43,20.4,20.41,41324.0,14.3604,14.3604,14.3393,14.3463,41324.0
2019-08-09 14:50:00,20.41,20.42,20.39,20.41,109103.0,14.3463,14.3533,14.3322,14.3463,109103.0
2019-08-09 14:55:00,20.41,20.42,20.39,20.4,77303.0,14.3463,14.3533,14.3322,14.3393,77303.0
2019-08-09 15:00:00,20.4,20.44,20.38,20.44,110835.0,14.3393,14.3674,14.3252,14.3674,110835.0
2019-08-09 15:05:00,20.44,20.47,20.43,20.46,106225.0,14.3674,14.3885,14.3604,14.3814,106225.0
2019-08-09 15:10:00,20.46,20.47,20.45,20.46,95502.0,14.3814,14.3885,14.3744,14.3814,95502.0
2019-08-09 15:15:00,20.47,20.47,20.43,20.44,104250.0,14.3885,14.3885,14.3604,14.3674,104250.0
2019-08-09 15:20:00,20.44,20.45,20.43,20.45,48560.0,14.3674,14.3744,14.3604,14.3744,48560.0
2019-08-09 15:25:00,20.45,20.46,20.43,20.45,132050.0,14.3744,14.3814,14.3604,14.3744,132050.0
2019-08-09 15:30:00,20.45,20.49,20.45,20.49,135879.0,14.3744,14.4025,14.3744,14.4025,135879.0
2019-08-09 15:35:00,20.48,20.49,20.46,20.48,157232.0,14.3955,14.4025,14.3814,14.3955,157232.0
2019-08-09 15:40:00,20.48,20.49,20.46,20.48,141400.0,14.3955,14.4025,14.3814,14.3955,141400.0
2019-08-09 15:45:00,20.47,20.48,20.44,20.44,214454.0,14.3885,14.3955,14.3674,14.3674,214454.0
2019-08-09 15:50:00,20.45,20.46,20.42,20.43,245863.0,14.3744,14.3814,14.3533,14.3604,245863.0
2019-08-09 15:55:00,20.42,20.42,20.37,20.38,743972.0,14.3533,14.3533,14.3182,14.3252,743972.0
2019-08-12 09:30:00,20.34,20.34,20.26,20.28,250319.0,14.2971,14.2971,14.2409,14.2549,250319.0
2019-08-12 09:35:00,20.28,20.28,20.2,20.21,147192.0,14.2549,14.2549,14.1987,14.2057,147192.0
2019-08-12 09:40:00,20.21,20.22,20.15,20.15,129825.0,14.2057,14.2127,14.1635,14.1635,129825.0
2019-08-12 09:45:00,20.16,20.21,20.15,20.18,81199.0,14.1706,14.2057,14.1635,14.1846,81199.0
2019-08-12 09:50:00,20.18,20.19,20.14,20.14,85602.0,14.1846,14.1917,14.1565,14.1565,85602.0
2019-08-12 09:55:00,20.14,20.17,20.13,20.16,96460.0,14.1565,14.1776,14.1495,14.1706,96460.0
2019-08-12 10:00:00,20.17,20.21,20.16,20.2,114479.0,14.1776,14.2057,14.1706,14.1987,114479.0
2019-08-12 10:05:00,20.19,20.2,20.15,20.2,98218.0,14.1917,14.1987,14.1635,14.1987,98218.0
2019-08-12 10:10:00,20.2,20.21,20.18,20.2,70749.0,14.1987,14.2057,14.1846,14.1987,70749.0
2019-08-12 10:15:00,20.2,20.25,20.18,20.23,119355.0,14.1987,14.2338,14.1846,14.2198,119355.0
2019-08-12 10:20:00,20.23,20.28,20.22,20.26,77809.0,14.2198,14.2549,14.2127,14.2409,77809.0
2019-08-12 10:25:00,20.27,20.3,20.26,20.27,88212.0,14.2479,14.269,14.2409,14.2479,88212.0
2019-08-12 10:30:00,20.27,20.28,20.24,20.25,62405.0,14.2479,14.2549,14.2268,14.2338,62405.0
2019-08-12 10:35:00,20.25,20.25,20.2,20.23,57469.0,14.2338,14.2338,14.1987,14.2198,57469.0
2019-08-12 10:40:00,20.23,20.25,20.2,20.22,83666.0,14.2198,14.2338,14.1987,14.2127,83666.0
2019-08-12 10:45:00,20.22,20.23,20.2,20.22,71438.0,14.2127,14.2198,14.1987,14.2127,71438.0
2019-08-12 10:50:00,20.21,20.26,20.21,20.25,62443.0,14.2057,14.2409,14.2057,14.2338,62443.0
2019-08-12 10:55:00,20.25,20.26,20.24,20.25,42025.0,14.2338,14.2409,14.2268,14.2338,42025.0
2019-08-12 11:00:00,20.24,20.25,20.22,20.25,132051.0,14.2268,14.2338,14.2127,14.2338,132051.0
2019-08-12 11:05:00,20.25,20.27,20.23,20.23,84654.0,14.2338,14.2479,14.2198,14.2198,84654.0
2019-08-12 11:10:00,20.23,20.24,20.16,20.19,86907.0,14.2198,14.2268,14.1706,14.1917,86907.0
2019-08-12 11:15:00,20.18,20.22,20.18,20.19,104235.0,14.1846,14.2127,14.1846,14.1917,104235.0
2019-08-12 11:20:00,20.19,20.21,20.18,20.19,191724.0,14.1917,14.2057,14.1846,14.1917,191724.0
2019-08-12 11:25:00,20.19,20.2,20.16,20.16,84247.0,14.1917,14.1987,14.1706,14.1706,84247.0
2019-08-12 11:30:00,20.16,20.18,20.13,20.13,132037.0,14.1706,14.1846,14.1495,14.1495,132037.0
2019-08-12 11:35:00,20.14,20.17,20.12,20.15,142749.0,14.1565,14.1776,14.1425,14.1635,142749.0
2019-08-12 11:40:00,20.15,20.18,20.14,20.18,99335.0,14.1635,14.1846,14.1565,14.1846,99335.0
2019-08-12 11:45:00,20.18,20.22,20.17,20.21,164349.0,14.1846,14.2127,14.1776,14.2057,164349.0
2019-08-12 11:50:00,20.21,20.26,20.21,20.26,80860.0,14.2057,14.2409,14.2057,14.2409,80860.0
2019-08-12 11:55:00,20.26,20.27,20.23,20.23,104881.0,14.2409,14.2479,14.2198,14.2198,104881.0
2019-08-12 12:00:00,20.23,20.24,20.2,20.2,53533.0,14.2198,14.2268,14.1987,14.1987,53533.0
2019-08-12 12:05:00,20.21,20.27,20.2,20.26,244198.0,14.2057,14.2479,14.1987,14.2409,244198.0
2019-08-12 12:10:00,20.25,20.29,20.25,20.29,207566.0,14.2338,14.262,14.2338,14.262,207566.0
2019-08-12 12:15:00,20.29,20.32,20.27,20.31,137921.0,14.262,14.283,14.2479,14.276,137921.0
2019-08-12 12:20:00,20.31,20.34,20.3,20.3,68942.0,14.276,14.2971,14.269,14.269,68942.0
2019-08-12 12:25:00,20.3,20.32,20.29,20.32,65484.0,14.269,14.283,14.262,14.283,65484.0
2019-08-12 12:30:00,20.32,20.33,20.3,20.3,64470.0,14.283,14.2901,14.269,14.269,64470.0
2019-08-12 12:35:00,20.3,20.33,20.29,20.31,91658.0,14.269,14.2901,14.262,14.276,91658.0
2019-08-12 12:40:00,20.31,20.31,20.28,20.29,126971.0,14.276,14.276,14.2549,14.262,126971.0
2019-08-12 12:45:00,20.29,20.31,20.28,20.31,60026.0,14.262,14.276,14.2549,14.276,60026.0
2019-08-12 12:50:00,20.31,20.31,20.29,20.29,43455.0,14.276,14.276,14.262,14.262,43455.0
2019-08-12 12:55:00,20.3,20.33,20.29,20.31,100848.0,14.269,14.2901,14.262,14.276,100848.0
2019-08-12 13:00:00,20.3,20.32,20.26,20.28,92695.0,14.269,14.283,14.2409,14.2549,92695.0
2019-08-12 13:05:00,20.28,20.29,20.26,20.28,85149.0,14.2549,14.262,14.2409,14.2549,85149.0
2019-08-12 13:10:00,20.28,20.3,20.27,20.3,52063.0,14.2549,14.269,14.2479,14.269,52063.0
2019-08-12 13:15:00,20.3,20.31,20.25,20.26,94923.0,14.269,14.276,14.2338,14.2409,94923.0
2019-08-12 13:20:00,20.27,20.29,20.26,20.28,40711.0,14.2479,14.262,14.2409,14.2549,40711.0
2019-08-12 13:25:00,20.27,20.3,20.27,20.28,67996.0,14.2479,14.269,14.2479,14.2549,67996.0
2019-08-12 13:30:00,20.28,20.28,20.25,20.27,64578.0,14.2549,14.2549,14.2338,14.2479,64578.0
2019-08-12 13:35:00,20.27,20.29,20.25,20.26,130540.0,14.2479,14.262,14.2338,14.2409,130540.0
2019-08-12 13:40:00,20.26,20.28,20.24,20.25,97158.0,14.2409,14.2549,14.2268,14.2338,97158.0
2019-08-12 13:45:00,20.25,20.26,20.24,20.26,92347.0,14.2338,14.2409,14.2268,14.2409,92347.0
2019-08-12 13:50:00,20.25,20.27,20.24,20.27,163598.0,14.2338,14.2479,14.2268,14.2479,163598.0
2019-08-12 13:55:00,20.26,20.28,20.23,20.23,122123.0,14.2409,14.2549,14.2198,14.2198,122123.0
2019-08-12 14:00:00,20.23,20.25,20.22,20.24,127186.0,14.2198,14.2338,14.2127,14.2268,127186.0
2019-08-12 14:05:00,20.24,20.26,20.22,20.25,184194.0,14.2268,14.2409,14.2127,14.2338,184194.0
2019-08-12 14:10:00,20.24,20.28,20.24,20.28,72133.0,14.2268,14.2549,14.2268,14.2549,72133.0
2019-08-12 14:15:00,20.28,20.29,20.25,20.27,110127.0,14.2549,14.262,14.2338,14.2479,110127.0
2019-08-12 14:20:00,20.27,20.27,20.22,20.25,65180.0,14.2479,14.2479,14.2127,14.2338,65180.0
2019-08-12 14:25:00,20.25,20.25,20.21,20.22,91405.0,14.2338,14.2338,14.2057,14.2127,91405.0
2019-08-12 14:30:00,20.22,20.24,20.21,20.21,66048.0,14.2127,14.2268,14.2057,14.2057,66048.0
2019-08-12 14:35:00,20.21,20.23,20.21,20.22,60283.0,14.2057,14.2198,14.2057,14.2127,60283.0
2019-08-12 14:40:00,20.23,20.23,20.2,20.21,255799.0,14.2198,14.2198,14.1987,14.2057,255799.0
2019-08-12 14:45:00,20.22,20.23,20.2,20.21,71589.0,14.2127,14.2198,14.1987,14.2057,71589.0
2019-08-12 14:50:00,20.21,20.23,20.2,20.21,109913.0,14.2057,14.2198,14.1987,14.2057,109913.0
2019-08-12 14:55:00,20.21,20.25,20.19,20.25,149353.0,14.2057,14.2338,14.1917,14.2338,149353.0
2019-08-12 15:00:00,20.25,20.28,20.24,20.26,123772.0,14.2338,14.2549,14.2268,14.2409,123772.0
2019-08-12 15:05:00,20.27,20.29,20.25,20.28,153435.0,14.2479,14.262,14.2338,14.2549,153435.0
2019-08-12 15:10:00,20.27,20.27,20.24,20.25,107349.0,14.2479,14.2479,14.2268,14.2338,107349.0
2019-08-12 15:15:00,20.25,20.27,20.24,20.25,69862.0,14.2338,14.2479,14.2268,14.2338,69862.0
2019-08-12 15:20:00,20.26,20.27,20.24,20.27,95088.0,14.2409,14.2479,14.2268,14.2479,95088.0
2019-08-12 15:25:00,20.26,20.29,20.25,20.29,90837.0,14.2409,14.262,14.2338,14.262,90837.0
2019-08-12 15:30:00,20.29,20.3,20.28,20.29,77152.0,14.262,14.269,14.2549,14.262,77152.0
2019-08-12 15:35:00,20.3,20.3,20.26,20.3,61432.0,14.269,14.269,14.2409,14.269,61432.0
2019-08-12 15:40:00,20.3,20.32,20.29,20.32,62019.0,14.269,14.283,14.262,14.283,62019.0
2019-08-12 15:45:00,20.31,20.32,20.3,20.31,43038.0,14.276,14.283,14.269,14.276,43038.0
2019-08-12 15:50:00,20.31,20.33,20.3,20.31,173645.0,14.276,14.2901,14.269,14.276,173645.0
2019-08-12 15:55:00,20.32,20.35,20.29,20.33,485799.0,14.283,14.3041,14.262,14.2901,485799.0
2019-08-13 09:30:00,20.36,20.4,20.27,20.27,303988.0,14.3112,14.3393,14.2479,14.2479,303988.0
2019-08-13 09:35:00,20.28,20.38,20.26,20.38,111761.0,14.2549,14.3252,14.2409,14.3252,111761.0
2019-08-13 09:40:00,20.38,20.39,20.32,20.36,116640.0,14.3252,14.3322,14.283,14.3112,116640.0
2019-08-13 09:45:00,20.37,20.57,20.34,20.54,228118.0,14.3182,14.4588,14.2971,14.4377,228118.0
2019-08-13 09:50:00,20.54,20.55,20.46,20.48,193954.0,14.4377,14.4447,14.3814,14.3955,193954.0
2019-08-13 09:55:00,20.48,20.52,20.46,20.46,181053.0,14.3955,14.4236,14.3814,14.3814,181053.0
2019-08-13 10:00:00,20.46,20.51,20.46,20.46,78976.0,14.3814,14.4166,14.3814,14.3814,78976.0
2019-08-13 10:05:00,20.47,20.48,20.42,20.46,115714.0,14.3885,14.3955,14.3533,14.3814,115714.0
2019-08-13 10:10:00,20.46,20.47,20.42,20.45,142109.0,14.3814,14.3885,14.3533,14.3744,142109.0
2019-08-13 10:15:00,20.45,20.53,20.45,20.53,135426.0,14.3744,14.4306,14.3744,14.4306,135426.0
2019-08-13 10:20:00,20.52,20.52,20.49,20.52,73852.0,14.4236,14.4236,14.4025,14.4236,73852.0
2019-08-13 10:25:00,20.52,20.56,20.51,20.53,205343.0,14.4236,14.4517,14.4166,14.4306,205343.0
2019-08-13 10:30:00,20.53,20.54,20.51,20.52,149074.0,14.4306,14.4377,14.4166,14.4236,149074.0
2019-08-13 10:35:00,20.52,20.53,20.5,20.51,44409.0,14.4236,14.4306,14.4096,14.4166,44409.0
2019-08-13 10:40:00,20.5,20.51,20.46,20.5,79739.0,14.4096,14.4166,14.3814,14.4096,79739.0
2019-08-13 10:45:00,20.5,20.52,20.47,20.48,61142.0,14.4096,14.4236,14.3885,14.3955,61142.0
2019-08-13 10:50:00,20.48,20.53,20.45,20.52,101397.0,14.3955,14.4306,14.3744,14.4236,101397.0
2019-08-13 10:55:00,20.51,20.53,20.48,20.48,68743.0,14.4166,14.4306,14.3955,14.3955,68743.0
2019-08-13 11:00:00,20.48,20.52,20.48,20.49,187907.0,14.3955,14.4236,14.3955,14.4025,187907.0
2019-08-13 11:05:00,20.48,20.54,20.48,20.53,97275.0,14.3955,14.4377,14.3955,14.4306,97275.0
2019-08-13 11:10:00,20.53,20.55,20.52,20.54,123532.0,14.4306,14.4447,14.4236,14.4377,123532.0
2019-08-13 11:15:00,20.55,20.56,20.48,20.5,111416.0,14.4447,14.4517,14.3955,14.4096,111416.0
2019-08-13 11:20:00,20.5,20.52,20.48,20.5,70909.0,14.4096,14.4236,14.3955,14.4096,70909.0
2019-08-13 11:25:00,20.49,20.52,20.47,20.5,69352.0,14.4025,14.4236,14.3885,14.4096,69352.0
2019-08-13 11:30:00,20.51,20.51,20.46,20.5,83833.0,14.4166,14.4166,14.3814,14.4096,83833.0
2019-08-13 11:35:00,20.5,20.53,20.49,20.53,99410.0,14.4096,14.4306,14.4025,14.4306,99410.0
2019-08-13 11:40:00,20.53,20.56,20.52,20.56,80397.0,14.4306,14.4517,14.4236,14.4517,80397.0
2019-08-13 11:45:00,20.56,20.59,20.55,20.57,67480.0,14.4517,14.4728,14.4447,14.4588,67480.0
2019-08-13 11:50:00,20.58,20.59,20.55,20.59,76279.0,14.4658,14.4728,14.4447,14.4728,76279.0
2019-08-13 11:55:00,20.58,20.6,20.55,20.59,100780.0,14.4658,14.4799,14.4447,14.4728,100780.0
2019-08-13 12:00:00,20.59,20.6,20.56,20.56,74067.0,14.4728,14.4799,14.4517,14.4517,74067.0
2019-08-13 12:05:00,20.56,20.59,20.55,20.57,57585.0,14.4517,14.4728,14.4447,14.4588,57585.0
2019-08-13 12:10:00,20.57,20.6,20.56,20.6,73996.0,14.4588,14.4799,14.4517,14.4799,73996.0
2019-08-13 12:15:00,20.61,20.63,20.59,20.61,169266.0,14.4869,14.5009,14.4728,14.4869,169266.0
2019-08-13 12:20:00,20.62,20.64,20.59,20.59,134553.0,14.4939,14.508,14.4728,14.4728,134553.0
2019-08-13 12:25:00,20.59,20.6,20.57,20.57,110090.0,14.4728,14.4799,14.4588,14.4588,110090.0
2019-08-13 12:30:00,20.57,20.58,20.52,20.54,91417.0,14.4588,14.4658,14.4236,14.4377,91417.0
2019-08-13 12:35:00,20.54,20.55,20.53,20.55,71421.0,14.4377,14.4447,14.4306,14.4447,71421.0
2019-08-13 12:40:00,20.55,20.56,20.52,20.54,72756.0,14.4447,14.4517,14.4236,14.4377,72756.0
2019-08-13 12:45:00,20.53,20.54,20.51,20.53,73350.0,14.4306,14.4377,14.4166,14.4306,73350.0
2019-08-13 12:50:00,20.54,20.57,20.53,20.56,107948.0,14.4377,14.4588,14.4306,14.4517,107948.0
2019-08-13 12:55:00,20.55,20.59,20.55,20.59,75827.0,14.4447,14.4728,14.4447,14.4728,75827.0
2019-08-13 13:00:00,20.59,20.59,20.54,20.59,92483.0,14.4728,14.4728,14.4377,14.4728,92483.0
2019-08-13 13:05:00,20.59,20.59,20.57,20.59,67652.0,14.4728,14.4728,14.4588,14.4728,67652.0
2019-08-13 13:10:00,20.59,20.6,20.57,20.6,124059.0,14.4728,14.4799,14.4588,14.4799,124059.0
2019-08-13 13:15:00,20.6,20.61,20.56,20.6,317481.0,14.4799,14.4869,14.4517,14.4799,317481.0
2019-08-13 13:20:00,20.6,20.62,20.59,20.59,101777.0,14.4799,14.4939,14.4728,14.4728,101777.0
2019-08-13 13:25:00,20.6,20.62,20.59,20.6,84007.0,14.4799,14.4939,14.4728,14.4799,84007.0
2019-08-13 13:30:00,20.6,20.61,20.59,20.61,98816.0,14.4799,14.4869,14.4728,14.4869,98816.0
2019-08-13 13:35:00,20.61,20.63,20.59,20.6,151284.0,14.4869,14.5009,14.4728,14.4799,151284.0
2019-08-13 13:40:00,20.6,20.61,20.58,20.61,70289.0,14.4799,14.4869,14.4658,14.4869,70289.0
2019-08-13 13:45:00,20.6,20.62,20.59,20.6,129059.0,14.4799,14.4939,14.4728,14.4799,129059.0
2019-08-13 13:50:00,20.6,20.61,20.59,20.6,68476.0,14.4799,14.4869,14.4728,14.4799,68476.0
2019-08-13 13:55:00,20.6,20.6,20.55,20.56,94734.0,14.4799,14.4799,14.4447,14.4517,94734.0
2019-08-13 14:00:00,20.57,20.58,20.56,20.57,52392.0,14.4588,14.4658,14.4517,14.4588,52392.0
2019-08-13 14:05:00,20.57,20.57,20.53,20.54,62216.0,14.4588,14.4588,14.4306,14.4377,62216.0
2019-08-13 14:10:00,20.54,20.56,20.53,20.55,65098.0,14.4377,14.4517,14.4306,14.4447,65098.0
2019-08-13 14:15:00,20.56,20.57,20.54,20.55,78535.0,14.4517,14.4588,14.4377,14.4447,78535.0
2019-08-13 14:20:00,20.55,20.56,20.54,20.55,106085.0,14.4447,14.4517,14.4377,14.4447,106085.0
2019-08-13 14:25:00,20.55,20.59,20.55,20.58,99253.0,14.4447,14.4728,14.4447,14.4658,99253.0
2019-08-13 14:30:00,20.58,20.59,20.56,20.59,111768.0,14.4658,14.4728,14.4517,14.4728,111768.0
2019-08-13 14:35:00,20.59,20.59,20.56,20.57,106485.0,14.4728,14.4728,14.4517,14.4588,106485.0
2019-08-13 14:40:00,20.57,20.58,20.56,20.58,59263.0,14.4588,14.4658,14.4517,14.4658,59263.0
2019-08-13 14:45:00,20.57,20.58,20.54,20.55,79467.0,14.4588,14.4658,14.4377,14.4447,79467.0
2019-08-13 14:50:00,20.55,20.57,20.55,20.56,68863.0,14.4447,14.4588,14.4447,14.4517,68863.0
2019-08-13 14:55:00,20.56,20.56,20.55,20.55,34400.0,14.4517,14.4517,14.4447,14.4447,34400.0
2019-08-13 15:00:00,20.55,20.57,20.54,20.57,101113.0,14.4447,14.4588,14.4377,14.4588,101113.0
2019-08-13 15:05:00,20.57,20.58,20.55,20.57,116901.0,14.4588,14.4658,14.4447,14.4588,116901.0
2019-08-13 15:10:00,20.57,20.57,20.55,20.55,83446.0,14.4588,14.4588,14.4447,14.4447,83446.0
2019-08-13 15:15:00,20.55,20.56,20.54,20.54,65891.0,14.4447,14.4517,14.4377,14.4377,65891.0
2019-08-13 15:20:00,20.55,20.55,20.53,20.55,90797.0,14.4447,14.4447,14.4306,14.4447,90797.0
2019-08-13 15:25:00,20.55,20.55,20.53,20.53,61454.0,14.4447,14.4447,14.4306,14.4306,61454.0
2019-08-13 15:30:00,20.53,20.54,20.51,20.52,124075.0,14.4306,14.4377,14.4166,14.4236,124075.0
2019-08-13 15:35:00,20.52,20.54,20.51,20.52,143320.0,14.4236,14.4377,14.4166,14.4236,143320.0
2019-08-13 15:40:00,20.53,20.53,20.49,20.5,91183.0,14.4306,14.4306,14.4025,14.4096,91183.0
2019-08-13 15:45:00,20.49,20.5,20.47,20.5,242367.0,14.4025,14.4096,14.3885,14.4096,242367.0
2019-08-13 15:50:00,20.5,20.53,20.49,20.53,323776.0,14.4096,14.4306,14.4025,14.4306,323776.0
2019-08-13 15:55:00,20.53,20.53,20.45,20.51,1198005.0,14.4306,14.4306,14.3744,14.4166,1198005.0
2019-08-14 09:30:00,20.19,20.3,20.12,20.26,338811.0,14.1917,14.269,14.1425,14.2409,338811.0
2019-08-14 09:35:00,20.26,20.31,20.24,20.27,258581.0,14.2409,14.276,14.2268,14.2479,258581.0
2019-08-14 09:40:00,20.26,20.27,20.13,20.13,301296.0,14.2409,14.2479,14.1495,14.1495,301296.0
2019-08-14 09:45:00,20.14,20.14,20.08,20.12,127165.0,14.1565,14.1565,14.1143,14.1425,127165.0
2019-08-14 09:50:00,20.12,20.14,20.06,20.11,127799.0,14.1425,14.1565,14.1003,14.1354,127799.0
2019-08-14 09:55:00,20.11,20.16,20.09,20.14,90903.0,14.1354,14.1706,14.1214,14.1565,90903.0
2019-08-14 10:00:00,20.13,20.13,20.06,20.07,98564.0,14.1495,14.1495,14.1003,14.1073,98564.0
2019-08-14 10:05:00,20.08,20.15,20.06,20.15,199803.0,14.1143,14.1635,14.1003,14.1635,199803.0
2019-08-14 10:10:00,20.15,20.15,20.06,20.06,67328.0,14.1635,14.1635,14.1003,14.1003,67328.0
2019-08-14 10:15:00,20.07,20.08,20.05,20.07,85555.0,14.1073,14.1143,14.0933,14.1073,85555.0
2019-08-14 10:20:00,20.07,20.1,20.04,20.09,156162.0,14.1073,14.1284,14.0862,14.1214,156162.0
2019-08-14 10:25:00,20.09,20.12,20.07,20.12,83594.0,14.1214,14.1425,14.1073,14.1425,83594.0
2019-08-14 10:30:00,20.11,20.17,20.09,20.17,161664.0,14.1354,14.1776,14.1214,14.1776,161664.0
2019-08-14 10:35:00,20.17,20.17,20.09,20.09,100777.0,14.1776,14.1776,14.1214,14.1214,100777.0
2019-08-14 10:40:00,20.1,20.13,20.08,20.11,107335.0,14.1284,14.1495,14.1143,14.1354,107335.0
2019-08-14 10:45:00,20.12,20.13,20.09,20.09,83888.0,14.1425,14.1495,14.1214,14.1214,83888.0
2019-08-14 10:50:00,20.09,20.11,20.07,20.1,137172.0,14.1214,14.1354,14.1073,14.1284,137172.0
2019-08-14 10:55:00,20.1,20.14,20.09,20.09,109726.0,14.1284,14.1565,14.1214,14.1214,109726.0
2019-08-14 11:00:00,20.1,20.11,20.07,20.07,72220.0,14.1284,14.1354,14.1073,14.1073,72220.0
2019-08-14 11:05:00,20.07,20.09,20.06,20.06,91149.0,14.1073,14.1214,14.1003,14.1003,91149.0
2019-08-14 11:10:00,20.07,20.07,20.02,20.02,54987.0,14.1073,14.1073,14.0722,14.0722,54987.0
2019-08-14 11:15:00,20.03,20.03,20.01,20.01,144049.0,14.0792,14.0792,14.0651,14.0651,144049.0
2019-08-14 11:20:00,20.02,20.03,19.99,20.03,179443.0,14.0722,14.0792,14.0511,14.0792,179443.0
2019-08-14 11:25:00,20.03,20.06,20.02,20.05,130580.0,14.0792,14.1003,14.0722,14.0933,130580.0
2019-08-14 11:30:00,20.04,20.08,20.03,20.07,105758.0,14.0862,14.1143,14.0792,14.1073,105758.0
2019-08-14 11:35:00,20.06,20.07,20.03,20.05,118506.0,14.1003,14.1073,14.0792,14.0933,118506.0
2019-08-14 11:40:00,20.06,20.07,20.05,20.05,121891.0,14.1003,14.1073,14.0933,14.0933,121891.0
2019-08-14 11:45:00,20.05,20.06,20.0,20.03,198982.0,14.0933,14.1003,14.0581,14.0792,198982.0
2019-08-14 11:50:00,20.04,20.08,20.03,20.05,80491.0,14.0862,14.1143,14.0792,14.0933,80491.0
2019-08-14 11:55:00,20.06,20.06,20.02,20.05,81057.0,14.1003,14.1003,14.0722,14.0933,81057.0
2019-08-14 12:00:00,20.04,20.05,19.96,19.97,145014.0,14.0862,14.0933,14.03,14.037,145014.0
2019-08-14 12:05:00,19.96,19.97,19.93,19.95,142936.0,14.03,14.037,14.0089,14.023,142936.0
2019-08-14 12:10:00,19.95,20.0,19.94,19.99,137235.0,14.023,14.0581,14.0159,14.0511,137235.0
2019-08-14 12:15:00,19.99,20.01,19.97,19.98,86041.0,14.0511,14.0651,14.037,14.0441,86041.0
2019-08-14 12:20:00,19.98,20.0,19.96,19.98,58514.0,14.0441,14.0581,14.03,14.0441,58514.0
2019-08-14 12:25:00,19.98,19.99,19.96,19.98,70357.0,14.0441,14.0511,14.03,14.0441,70357.0
2019-08-14 12:30:00,19.98,20.0,19.98,19.98,55145.0,14.0441,14.0581,14.0441,14.0441,55145.0
2019-08-14 12:35:00,19.98,20.0,19.95,19.96,90878.0,14.0441,14.0581,14.023,14.03,90878.0
2019-08-14 12:40:00,19.96,19.97,19.95,19.96,74065.0,14.03,14.037,14.023,14.03,74065.0
2019-08-14 12:45:00,19.95,19.96,19.93,19.93,58299.0,14.023,14.03,14.0089,14.0089,58299.0
2019-08-14 12:50:00,19.93,19.93,19.91,19.91,51764.0,14.0089,14.0089,13.9948,13.9948,51764.0
2019-08-14 12:55:00,19.9,19.92,19.87,19.89,135223.0,13.9878,14.0019,13.9667,13.9808,135223.0
2019-08-14 13:00:00,19.88,19.9,19.86,19.88,83447.0,13.9738,13.9878,13.9597,13.9738,83447.0
2019-08-14 13:05:00,19.88,19.88,19.86,19.86,74749.0,13.9738,13.9738,13.9597,13.9597,74749.0
2019-08-14 13:10:00,19.87,19.91,19.85,19.9,123870.0,13.9667,13.9948,13.9527,13.9878,123870.0
2019-08-14 13:15:00,19.9,19.91,19.86,19.88,145665.0,13.9878,13.9948,13.9597,13.9738,145665.0
2019-08-14 13:20:00,19.88,19.93,19.87,19.93,105639.0,13.9738,14.0089,13.9667,14.0089,105639.0
2019-08-14 13:25:00,19.93,19.97,19.93,19.94,196741.0,14.0089,14.037,14.0089,14.0159,196741.0
2019-08-14 13:30:00,19.94,19.96,19.91,19.92,172199.0,14.0159,14.03,13.9948,14.0019,172199.0
2019-08-14 13:35:00,19.93,19.95,19.91,19.91,118672.0,14.0089,14.023,13.9948,13.9948,118672.0
2019-08-14 13:40:00,19.91,19.95,19.91,19.95,156313.0,13.9948,14.023,13.9948,14.023,156313.0
2019-08-14 13:45:00,19.95,19.95,19.92,19.93,207700.0,14.023,14.023,14.0019,14.0089,207700.0
2019-08-14 13:50:00,19.93,19.95,19.92,19.95,84295.0,14.0089,14.023,14.0019,14.023,84295.0
2019-08-14 13:55:00,19.95,19.95,19.93,19.95,178694.0,14.023,14.023,14.0089,14.023,178694.0
2019-08-14 14:00:00,19.95,19.95,19.93,19.94,120634.0,14.023,14.023,14.0089,14.0159,120634.0
2019-08-14 14:05:00,19.93,19.94,19.87,19.89,162153.0,14.0089,14.0159,13.9667,13.9808,162153.0
2019-08-14 14:10:00,19.89,19.93,19.88,19.92,68153.0,13.9808,14.0089,13.9738,14.0019,68153.0
2019-08-14 14:15:00,19.92,19.92,19.89,19.92,149326.0,14.0019,14.0019,13.9808,14.0019,149326.0
2019-08-14 14:20:00,19.92,19.93,19.88,19.93,385862.0,14.0019,14.0089,13.9738,14.0089,385862.0
2019-08-14 14:25:00,19.92,19.93,19.9,19.91,140590.0,14.0019,14.0089,13.9878,13.9948,140590.0
2019-08-14 14:30:00,19.91,19.93,19.87,19.88,92387.0,13.9948,14.0089,13.9667,13.9738,92387.0
2019-08-14 14:35:00,19.88,19.88,19.85,19.85,44619.0,13.9738,13.9738,13.9527,13.9527,44619.0
2019-08-14 14:40:00,19.85,19.85,19.82,19.84,87509.0,13.9527,13.9527,13.9316,13.9456,87509.0
2019-08-14 14:45:00,19.84,19.85,19.8,19.82,159050.0,13.9456,13.9527,13.9175,13.9316,159050.0
2019-08-14 14:50:00,19.81,19.83,19.8,19.82,65829.0,13.9246,13.9386,13.9175,13.9316,65829.0
2019-08-14 14:55:00,19.82,19.84,19.82,19.82,92412.0,13.9316,13.9456,13.9316,13.9316,92412.0
2019-08-14 15:00:00,19.82,19.9,19.81,19.89,133428.0,13.9316,13.9878,13.9246,13.9808,133428.0
2019-08-14 15:05:00,19.89,19.92,19.88,19.92,169969.0,13.9808,14.0019,13.9738,14.0019,169969.0
2019-08-14 15:10:00,19.92,19.93,19.89,19.9,149747.0,14.0019,14.0089,13.9808,13.9878,149747.0
2019-08-14 15:15:00,19.89,19.9,19.86,19.86,131300.0,13.9808,13.9878,13.9597,13.9597,131300.0
2019-08-14 15:20:00,19.86,19.87,19.82,19.83,233089.0,13.9597,13.9667,13.9316,13.9386,233089.0
2019-08-14 15:25:00,19.83,19.93,19.83,19.9,267973.0,13.9386,14.0089,13.9386,13.9878,267973.0
2019-08-14 15:30:00,19.89,19.89,19.82,19.87,269701.0,13.9808,13.9808,13.9316,13.9667,269701.0
2019-08-14 15:35:00,19.87,19.89,19.84,19.87,236561.0,13.9667,13.9808,13.9456,13.9667,236561.0
2019-08-14 15:40:00,19.87,19.88,19.82,19.86,245525.0,13.9667,13.9738,13.9316,13.9597,245525.0
2019-08-14 15:45:00,19.85,19.88,19.83,19.83,268328.0,13.9527,13.9738,13.9386,13.9386,268328.0
2019-08-14 15:50:00,19.84,19.86,19.82,19.86,442701.0,13.9456,13.9597,13.9316,13.9597,442701.0
2019-08-14 15:55:00,19.85,19.86,19.81,19.82,911114.0,13.9527,13.9597,13.9246,13.9316,911114.0
2019-08-15 09:30:00,19.92,19.94,19.83,19.91,440676.0,14.0019,14.0159,13.9386,13.9948,440676.0
2019-08-15 09:35:00,19.9,19.9,19.79,19.79,97429.0,13.9878,13.9878,13.9105,13.9105,97429.0
2019-08-15 09:40:00,19.79,19.79,19.74,19.75,191111.0,13.9105,13.9105,13.8754,13.8824,191111.0
2019-08-15 09:45:00,19.75,19.84,19.74,19.81,151394.0,13.8824,13.9456,13.8754,13.9246,151394.0
2019-08-15 09:50:00,19.82,19.86,19.8,19.85,123354.0,13.9316,13.9597,13.9175,13.9527,123354.0
2019-08-15 09:55:00,19.85,19.88,19.81,19.86,163050.0,13.9527,13.9738,13.9246,13.9597,163050.0
2019-08-15 10:00:00,19.85,19.95,19.85,19.94,151511.0,13.9527,14.023,13.9527,14.0159,151511.0
2019-08-15 10:05:00,19.93,19.94,19.9,19.93,63818.0,14.0089,14.0159,13.9878,14.0089,63818.0
2019-08-15 10:10:00,19.92,19.96,19.92,19.94,87516.0,14.0019,14.03,14.0019,14.0159,87516.0
2019-08-15 10:15:00,19.94,19.94,19.88,19.92,91959.0,14.0159,14.0159,13.9738,14.0019,91959.0
2019-08-15 10:20:00,19.91,19.95,19.9,19.93,101610.0,13.9948,14.023,13.9878,14.0089,101610.0
2019-08-15 10:25:00,19.94,19.97,19.92,19.93,171602.0,14.0159,14.037,14.0019,14.0089,171602.0
2019-08-15 10:30:00,19.93,19.93,19.88,19.91,87238.0,14.0089,14.0089,13.9738,13.9948,87238.0
2019-08-15 10:35:00,19.91,19.93,19.91,19.92,58492.0,13.9948,14.0089,13.9948,14.0019,58492.0
2019-08-15 10:40:00,19.92,19.93,19.9,19.93,54112.0,14.0019,14.0089,13.9878,14.0089,54112.0
2019-08-15 10:45:00,19.94,19.96,19.92,19.93,95077.0,14.0159,14.03,14.0019,14.0089,95077.0
2019-08-15 10:50:00,19.93,19.97,19.93,19.95,73419.0,14.0089,14.037,14.0089,14.023,73419.0
2019-08-15 10:55:00,19.96,19.96,19.91,19.91,94897.0,14.03,14.03,13.9948,13.9948,94897.0
2019-08-15 11:00:00,19.92,19.92,19.87,19.87,150914.0,14.0019,14.0019,13.9667,13.9667,150914.0
2019-08-15 11:05:00,19.87,19.89,19.85,19.88,134386.0,13.9667,13.9808,13.9527,13.9738,134386.0
2019-08-15 11:10:00,19.87,19.88,19.85,19.86,93422.0,13.9667,13.9738,13.9527,13.9597,93422.0
2019-08-15 11:15:00,19.86,19.87,19.83,19.84,153518.0,13.9597,13.9667,13.9386,13.9456,153518.0
2019-08-15 11:20:00,19.84,19.86,19.82,19.85,215627.0,13.9456,13.9597,13.9316,13.9527,215627.0
2019-08-15 11:25:00,19.84,19.87,19.83,19.85,117951.0,13.9456,13.9667,13.9386,13.9527,117951.0
2019-08-15 11:30:00,19.85,19.86,19.82,19.83,86473.0,13.9527,13.9597,13.9316,13.9386,86473.0
2019-08-15 11:35:00,19.84,19.86,19.83,19.86,114472.0,13.9456,13.9597,13.9386,13.9597,114472.0
2019-08-15 11:40:00,19.86,19.87,19.84,19.87,64051.0,13.9597,13.9667,13.9456,13.9667,64051.0
2019-08-15 11:45:00,19.86,19.88,19.85,19.87,55703.0,13.9597,13.9738,13.9527,13.9667,55703.0
2019-08-15 11:50:00,19.87,19.89,19.85,19.87,102652.0,13.9667,13.9808,13.9527,13.9667,102652.0
2019-08-15 11:55:00,19.87,19.9,19.85,19.89,116049.0,13.9667,13.9878,13.9527,13.9808,116049.0
2019-08-15 12:00:00,19.9,19.93,19.88,19.92,85739.0,13.9878,14.0089,13.9738,14.0019,85739.0
2019-08-15 12:05:00,19.92,19.94,19.92,19.93,59062.0,14.0019,14.0159,14.0019,14.0089,59062.0
2019-08-15 12:10:00,19.94,19.94,19.92,19.94,50727.0,14.0159,14.0159,14.0019,14.0159,50727.0
2019-08-15 12:15:00,19.94,19.95,19.93,19.94,79535.0,14.0159,14.023,14.0089,14.0159,79535.0
2019-08-15 12:20:00,19.95,19.96,19.92,19.93,50106.0,14.023,14.03,14.0019,14.0089,50106.0
2019-08-15 12:25:00,19.94,19.94,19.9,19.91,74216.0,14.0159,14.0159,13.9878,13.9948,74216.0
2019-08-15 12:30:00,19.91,19.93,19.9,19.93,52954.0,13.9948,14.0089,13.9878,14.0089,52954.0
2019-08-15 12:35:00,19.92,19.94,19.91,19.91,37946.0,14.0019,14.0159,13.9948,13.9948,37946.0
2019-08-15 12:40:00,19.91,19.92,19.88,19.89,61774.0,13.9948,14.0019,13.9738,13.9808,61774.0
2019-08-15 12:45:00,19.89,19.9,19.87,19.88,50179.0,13.9808,13.9878,13.9667,13.9738,50179.0
2019-08-15 12:50:00,19.87,19.89,19.83,19.84,90988.0,13.9667,13.9808,13.9386,13.9456,90988.0
2019-08-15 12:55:00,19.84,19.85,19.83,19.84,64403.0,13.9456,13.9527,13.9386,13.9456,64403.0
2019-08-15 13:00:00,19.84,19.87,19.83,19.84,89154.0,13.9456,13.9667,13.9386,13.9456,89154.0
2019-08-15 13:05:00,19.85,19.85,19.82,19.83,38668.0,13.9527,13.9527,13.9316,13.9386,38668.0
2019-08-15 13:10:00,19.84,19.85,19.82,19.82,33874.0,13.9456,13.9527,13.9316,13.9316,33874.0
2019-08-15 13:15:00,19.82,19.86,19.82,19.86,45578.0,13.9316,13.9597,13.9316,13.9597,45578.0
2019-08-15 13:20:00,19.85,19.86,19.83,19.83,55375.0,13.9527,13.9597,13.9386,13.9386,55375.0
2019-08-15 13:25:00,19.83,19.84,19.8,19.82,40690.0,13.9386,13.9456,13.9175,13.9316,40690.0
2019-08-15 13:30:00,19.81,19.83,19.81,19.82,38501.0,13.9246,13.9386,13.9246,13.9316,38501.0
2019-08-15 13:35:00,19.83,19.83,19.78,19.78,59958.0,13.9386,13.9386,13.9035,13.9035,59958.0
2019-08-15 13:40:00,19.79,19.8,19.75,19.77,66112.0,13.9105,13.9175,13.8824,13.8964,66112.0
2019-08-15 13:45:00,19.77,19.77,19.72,19.73,78843.0,13.8964,13.8964,13.8613,13.8683,78843.0
2019-08-15 13:50:00,19.74,19.74,19.69,19.71,82219.0,13.8754,13.8754,13.8402,13.8543,82219.0
2019-08-15 13:55:00,19.7,19.71,19.67,19.69,129335.0,13.8472,13.8543,13.8262,13.8402,129335.0
2019-08-15 14:00:00,19.69,19.73,19.67,19.69,86322.0,13.8402,13.8683,13.8262,13.8402,86322.0
2019-08-15 14:05:00,19.69,19.74,19.68,19.72,81110.0,13.8402,13.8754,13.8332,13.8613,81110.0
2019-08-15 14:10:00,19.73,19.8,19.73,19.79,85326.0,13.8683,13.9175,13.8683,13.9105,85326.0
2019-08-15 14:15:00,19.79,19.8,19.75,19.76,100083.0,13.9105,13.9175,13.8824,13.8894,100083.0
2019-08-15 14:20:00,19.76,19.81,19.75,19.8,74942.0,13.8894,13.9246,13.8824,13.9175,74942.0
2019-08-15 14:25:00,19.79,19.81,19.77,19.78,62210.0,13.9105,13.9246,13.8964,13.9035,62210.0
2019-08-15 14:30:00,19.78,19.81,19.76,19.79,238246.0,13.9035,13.9246,13.8894,13.9105,238246.0
2019-08-15 14:35:00,19.79,19.79,19.76,19.78,91743.0,13.9105,13.9105,13.8894,13.9035,91743.0
2019-08-15 14:40:00,19.77,19.81,19.76,19.8,116858.0,13.8964,13.9246,13.8894,13.9175,116858.0
2019-08-15 14:45:00,19.8,19.84,19.8,19.82,143098.0,13.9175,13.9456,13.9175,13.9316,143098.0
2019-08-15 14:50:00,19.82,19.83,19.77,19.8,146747.0,13.9316,13.9386,13.8964,13.9175,146747.0
2019-08-15 14:55:00,19.79,19.81,19.78,19.8,66894.0,13.9105,13.9246,13.9035,13.9175,66894.0
2019-08-15 15:00:00,19.8,19.87,19.8,19.86,133762.0,13.9175,13.9667,13.9175,13.9597,133762.0
2019-08-15 15:05:00,19.86,19.87,19.84,19.85,130937.0,13.9597,13.9667,13.9456,13.9527,130937.0
2019-08-15 15:10:00,19.86,19.86,19.83,19.85,66103.0,13.9597,13.9597,13.9386,13.9527,66103.0
2019-08-15 15:15:00,19.85,19.85,19.83,19.84,85739.0,13.9527,13.9527,13.9386,13.9456,85739.0
2019-08-15 15:20:00,19.83,19.86,19.83,19.83,89028.0,13.9386,13.9597,13.9386,13.9386,89028.0
2019-08-15 15:25:00,19.84,19.84,19.81,19.82,106655.0,13.9456,13.9456,13.9246,13.9316,106655.0
2019-08-15 15:30:00,19.83,19.85,19.82,19.85,133218.0,13.9386,13.9527,13.9316,13.9527,133218.0
2019-08-15 15:35:00,19.85,19.85,19.83,19.85,169653.0,13.9527,13.9527,13.9386,13.9527,169653.0
2019-08-15 15:40:00,19.85,19.88,19.84,19.88,227117.0,13.9527,13.9738,13.9456,13.9738,227117.0
2019-08-15 15:45:00,19.88,19.9,19.86,19.87,232206.0,13.9738,13.9878,13.9597,13.9667,232206.0
2019-08-15 15:50:00,19.88,19.9,19.86,19.9,278291.0,13.9738,13.9878,13.9597,13.9878,278291.0
2019-08-15 15:55:00,19.89,19.9,19.86,19.88,495119.0,13.9808,13.9878,13.9597,13.9738,495119.0
2019-08-16 09:30:00,19.91,19.92,19.84,19.89,463735.0,13.9948,14.0019,13.9456,13.9808,463735.0
2019-08-16 09:35:00,19.89,19.91,19.87,19.89,69999.0,13.9808,13.9948,13.9667,13.9808,69999.0
2019-08-16 09:40:00,19.89,19.89,19.84,19.85,129576.0,13.9808,13.9808,13.9456,13.9527,129576.0
2019-08-16 09:45:00,19.85,19.88,19.83,19.87,138565.0,13.9527,13.9738,13.9386,13.9667,138565.0
2019-08-16 09:50:00,19.87,19.87,19.81,19.82,89614.0,13.9667,13.9667,13.9246,13.9316,89614.0
2019-08-16 09:55:00,19.82,19.87,19.81,19.86,177335.0,13.9316,13.9667,13.9246,13.9597,177335.0
2019-08-16 10:00:00,19.87,19.93,19.86,19.93,139388.0,13.9667,14.0089,13.9597,14.0089,139388.0
2019-08-16 10:05:00,19.93,19.94,19.89,19.92,112728.0,14.0089,14.0159,13.9808,14.0019,112728.0
2019-08-16 10:10:00,19.92,19.98,19.92,19.98,168080.0,14.0019,14.0441,14.0019,14.0441,168080.0
2019-08-16 10:15:00,19.97,19.99,19.95,19.98,110659.0,14.037,14.0511,14.023,14.0441,110659.0
2019-08-16 10:20:00,19.97,20.06,19.96,20.05,231977.0,14.037,14.1003,14.03,14.0933,231977.0
2019-08-16 10:25:00,20.06,20.06,20.0,20.01,133622.0,14.1003,14.1003,14.0581,14.0651,133622.0
2019-08-16 10:30:00,20.01,20.05,20.01,20.05,173762.0,14.0651,14.0933,14.0651,14.0933,173762.0
2019-08-16 10:35:00,20.05,20.06,20.03,20.04,92517.0,14.0933,14.1003,14.0792,14.0862,92517.0
2019-08-16 10:40:00,20.04,20.04,20.0,20.02,120011.0,14.0862,14.0862,14.0581,14.0722,120011.0
2019-08-16 10:45:00,20.02,20.06,20.0,20.05,166012.0,14.0722,14.1003,14.0581,14.0933,166012.0
2019-08-16 10:50:00,20.06,20.06,20.01,20.03,104413.0,14.1003,14.1003,14.0651,14.0792,104413.0
2019-08-16 10:55:00,20.02,20.07,20.02,20.07,140911.0,14.0722,14.1073,14.0722,14.1073,140911.0
2019-08-16 11:00:00,20.07,20.08,20.05,20.06,76376.0,14.1073,14.1143,14.0933,14.1003,76376.0
2019-08-16 11:05:00,20.05,20.06,20.02,20.02,107439.0,14.0933,14.1003,14.0722,14.0722,107439.0
2019-08-16 11:10:00,20.03,20.04,20.01,20.02,139033.0,14.0792,14.0862,14.0651,14.0722,139033.0
2019-08-16 11:15:00,20.01,20.03,19.96,19.98,104547.0,14.0651,14.0792,14.03,14.0441,104547.0
2019-08-16 11:20:00,19.98,20.0,19.97,20.0,68933.0,14.0441,14.0581,14.037,14.0581,68933.0
2019-08-16 11:25:00,20.0,20.02,19.99,20.0,128431.0,14.0581,14.0722,14.0511,14.0581,128431.0
2019-08-16 11:30:00,20.0,20.04,19.99,20.03,71789.0,14.0581,14.0862,14.0511,14.0792,71789.0
2019-08-16 11:35:00,20.03,20.04,20.01,20.02,72561.0,14.0792,14.0862,14.0651,14.0722,72561.0
2019-08-16 11:40:00,20.03,20.05,20.02,20.02,102632.0,14.0792,14.0933,14.0722,14.0722,102632.0
2019-08-16 11:45:00,20.03,20.06,20.02,20.05,136337.0,14.0792,14.1003,14.0722,14.0933,136337.0
2019-08-16 11:50:00,20.05,20.08,20.04,20.08,117650.0,14.0933,14.1143,14.0862,14.1143,117650.0
2019-08-16 11:55:00,20.07,20.08,20.06,20.07,81453.0,14.1073,14.1143,14.1003,14.1073,81453.0
2019-08-16 12:00:00,20.07,20.08,20.05,20.06,97977.0,14.1073,14.1143,14.0933,14.1003,97977.0
2019-08-16 12:05:00,20.05,20.07,20.04,20.07,49954.0,14.0933,14.1073,14.0862,14.1073,49954.0
2019-08-16 12:10:00,20.07,20.1,20.06,20.1,77107.0,14.1073,14.1284,14.1003,14.1284,77107.0
2019-08-16 12:15:00,20.1,20.11,20.09,20.09,178116.0,14.1284,14.1354,14.1214,14.1214,178116.0
2019-08-16 12:20:00,20.09,20.1,20.05,20.05,82272.0,14.1214,14.1284,14.0933,14.0933,82272.0
2019-08-16 12:25:00,20.05,20.07,20.04,20.06,95331.0,14.0933,14.1073,14.0862,14.1003,95331.0
2019-08-16 12:30:00,20.05,20.06,20.02,20.05,100047.0,14.0933,14.1003,14.0722,14.0933,100047.0
2019-08-16 12:35:00,20.05,20.07,20.05,20.06,58878.0,14.0933,14.1073,14.0933,14.1003,58878.0
2019-08-16 12:40:00,20.07,20.09,20.06,20.07,80845.0,14.1073,14.1214,14.1003,14.1073,80845.0
2019-08-16 12:45:00,20.08,20.09,20.06,20.07,45045.0,14.1143,14.1214,14.1003,14.1073,45045.0
2019-08-16 12:50:00,20.07,20.08,20.05,20.06,67543.0,14.1073,14.1143,14.0933,14.1003,67543.0
2019-08-16 12:55:00,20.06,20.08,20.05,20.07,47723.0,14.1003,14.1143,14.0933,14.1073,47723.0
2019-08-16 13:00:00,20.07,20.07,20.05,20.07,40363.0,14.1073,14.1073,14.0933,14.1073,40363.0
2019-08-16 13:05:00,20.07,20.1,20.06,20.1,45511.0,14.1073,14.1284,14.1003,14.1284,45511.0
2019-08-16 13:10:00,20.09,20.12,20.08,20.11,80945.0,14.1214,14.1425,14.1143,14.1354,80945.0
2019-08-16 13:15:00,20.1,20.12,20.09,20.1,86136.0,14.1284,14.1425,14.1214,14.1284,86136.0
2019-08-16 13:20:00,20.1,20.11,20.08,20.09,41193.0,14.1284,14.1354,14.1143,14.1214,41193.0
2019-08-16 13:25:00,20.09,20.1,20.08,20.1,43416.0,14.1214,14.1284,14.1143,14.1284,43416.0
2019-08-16 13:30:00,20.09,20.1,20.07,20.1,47247.0,14.1214,14.1284,14.1073,14.1284,47247.0
2019-08-16 13:35:00,20.1,20.1,20.08,20.1,40564.0,14.1284,14.1284,14.1143,14.1284,40564.0
2019-08-16 13:40:00,20.1,20.11,20.09,20.1,45260.0,14.1284,14.1354,14.1214,14.1284,45260.0
2019-08-16 13:45:00,20.11,20.13,20.09,20.11,122731.0,14.1354,14.1495,14.1214,14.1354,122731.0
2019-08-16 13:50:00,20.11,20.11,20.1,20.11,38870.0,14.1354,14.1354,14.1284,14.1354,38870.0
2019-08-16 13:55:00,20.11,20.11,20.1,20.11,16564.0,14.1354,14.1354,14.1284,14.1354,16564.0
2019-08-16 14:00:00,20.1,20.11,20.07,20.07,50059.0,14.1284,14.1354,14.1073,14.1073,50059.0
2019-08-16 14:05:00,20.07,20.08,20.07,20.07,27717.0,14.1073,14.1143,14.1073,14.1073,27717.0
2019-08-16 14:10:00,20.07,20.08,20.07,20.07,39159.0,14.1073,14.1143,14.1073,14.1073,39159.0
2019-08-16 14:15:00,20.07,20.08,20.06,20.06,71472.0,14.1073,14.1143,14.1003,14.1003,71472.0
2019-08-16 14:20:00,20.06,20.08,20.05,20.07,50749.0,14.1003,14.1143,14.0933,14.1073,50749.0
2019-08-16 14:25:00,20.07,20.08,20.06,20.07,98672.0,14.1073,14.1143,14.1003,14.1073,98672.0
2019-08-16 14:30:00,20.06,20.07,20.05,20.07,50654.0,14.1003,14.1073,14.0933,14.1073,50654.0
2019-08-16 14:35:00,20.07,20.08,20.05,20.07,60671.0,14.1073,14.1143,14.0933,14.1073,60671.0
2019-08-16 14:40:00,20.07,20.08,20.06,20.07,37520.0,14.1073,14.1143,14.1003,14.1073,37520.0
2019-08-16 14:45:00,20.07,20.12,20.07,20.11,78746.0,14.1073,14.1425,14.1073,14.1354,78746.0
2019-08-16 14:50:00,20.1,20.12,20.09,20.1,65922.0,14.1284,14.1425,14.1214,14.1284,65922.0
2019-08-16 14:55:00,20.1,20.11,20.1,20.1,28569.0,14.1284,14.1354,14.1284,14.1284,28569.0
2019-08-16 15:00:00,20.11,20.11,20.09,20.11,44648.0,14.1354,14.1354,14.1214,14.1354,44648.0
2019-08-16 15:05:00,20.11,20.14,20.1,20.12,143490.0,14.1354,14.1565,14.1284,14.1425,143490.0
2019-08-16 15:10:00,20.11,20.13,20.11,20.13,63296.0,14.1354,14.1495,14.1354,14.1495,63296.0
2019-08-16 15:15:00,20.13,20.14,20.12,20.14,57569.0,14.1495,14.1565,14.1425,14.1565,57569.0
2019-08-16 15:20:00,20.14,20.14,20.11,20.12,95072.0,14.1565,14.1565,14.1354,14.1425,95072.0
2019-08-16 15:25:00,20.12,20.14,20.12,20.13,49433.0,14.1425,14.1565,14.1425,14.1495,49433.0
2019-08-16 15:30:00,20.13,20.14,20.1,20.12,150963.0,14.1495,14.1565,14.1284,14.1425,150963.0
2019-08-16 15:35:00,20.11,20.13,20.1,20.12,113719.0,14.1354,14.1495,14.1284,14.1425,113719.0
2019-08-16 15:40:00,20.13,20.16,20.12,20.15,149079.0,14.1495,14.1706,14.1425,14.1635,149079.0
2019-08-16 15:45:00,20.15,20.15,20.13,20.14,177500.0,14.1635,14.1635,14.1495,14.1565,177500.0
2019-08-16 15:50:00,20.14,20.18,20.13,20.18,388140.0,14.1565,14.1846,14.1495,14.1846,388140.0
2019-08-16 15:55:00,20.18,20.2,20.13,20.15,813058.0,14.1846,14.1987,14.1495,14.1635,813058.0
2019-08-19 09:30:00,20.3,20.42,20.28,20.3,271898.0,14.269,14.3533,14.2549,14.269,271898.0
2019-08-19 09:35:00,20.3,20.38,20.3,20.38,134330.0,14.269,14.3252,14.269,14.3252,134330.0
2019-08-19 09:40:00,20.38,20.4,20.3,20.3,107749.0,14.3252,14.3393,14.269,14.269,107749.0
2019-08-19 09:45:00,20.31,20.33,20.3,20.32,67653.0,14.276,14.2901,14.269,14.283,67653.0
2019-08-19 09:50:00,20.32,20.35,20.31,20.34,43087.0,14.283,14.3041,14.276,14.2971,43087.0
2019-08-19 09:55:00,20.35,20.36,20.32,20.36,70488.0,14.3041,14.3112,14.283,14.3112,70488.0
2019-08-19 10:00:00,20.35,20.36,20.35,20.35,59666.0,14.3041,14.3112,14.3041,14.3041,59666.0
2019-08-19 10:05:00,20.35,20.38,20.31,20.32,114284.0,14.3041,14.3252,14.276,14.283,114284.0
2019-08-19 10:10:00,20.32,20.33,20.29,20.33,65439.0,14.283,14.2901,14.262,14.2901,65439.0
2019-08-19 10:15:00,20.32,20.34,20.29,20.3,94019.0,14.283,14.2971,14.262,14.269,94019.0
2019-08-19 10:20:00,20.29,20.3,20.27,20.28,75312.0,14.262,14.269,14.2479,14.2549,75312.0
2019-08-19 10:25:00,20.28,20.32,20.27,20.29,69683.0,14.2549,14.283,14.2479,14.262,69683.0
2019-08-19 10:30:00,20.29,20.33,20.29,20.32,42417.0,14.262,14.2901,14.262,14.283,42417.0
2019-08-19 10:35:00,20.31,20.34,20.31,20.34,71146.0,14.276,14.2971,14.276,14.2971,71146.0
2019-08-19 10:40:00,20.34,20.34,20.29,20.3,92552.0,14.2971,14.2971,14.262,14.269,92552.0
2019-08-19 10:45:00,20.31,20.33,20.3,20.32,45212.0,14.276,14.2901,14.269,14.283,45212.0
2019-08-19 10:50:00,20.32,20.33,20.3,20.32,88929.0,14.283,14.2901,14.269,14.283,88929.0
2019-08-19 10:55:00,20.32,20.33,20.31,20.32,25224.0,14.283,14.2901,14.276,14.283,25224.0
2019-08-19 11:00:00,20.32,20.35,20.31,20.34,66906.0,14.283,14.3041,14.276,14.2971,66906.0
2019-08-19 11:05:00,20.34,20.37,20.32,20.34,115103.0,14.2971,14.3182,14.283,14.2971,115103.0
2019-08-19 11:10:00,20.34,20.36,20.33,20.35,124503.0,14.2971,14.3112,14.2901,14.3041,124503.0
2019-08-19 11:15:00,20.36,20.4,20.35,20.39,100801.0,14.3112,14.3393,14.3041,14.3322,100801.0
2019-08-19 11:20:00,20.4,20.41,20.39,20.39,58804.0,14.3393,14.3463,14.3322,14.3322,58804.0
2019-08-19 11:25:00,20.39,20.41,20.38,20.39,67316.0,14.3322,14.3463,14.3252,14.3322,67316.0
2019-08-19 11:30:00,20.38,20.41,20.37,20.4,79291.0,14.3252,14.3463,14.3182,14.3393,79291.0
2019-08-19 11:35:00,20.4,20.43,20.39,20.43,71156.0,14.3393,14.3604,14.3322,14.3604,71156.0
2019-08-19 11:40:00,20.42,20.42,20.39,20.39,49635.0,14.3533,14.3533,14.3322,14.3322,49635.0
2019-08-19 11:45:00,20.39,20.4,20.37,20.38,69861.0,14.3322,14.3393,14.3182,14.3252,69861.0
2019-08-19 11:50:00,20.37,20.39,20.36,20.37,62748.0,14.3182,14.3322,14.3112,14.3182,62748.0
2019-08-19 11:55:00,20.38,20.38,20.36,20.36,23883.0,14.3252,14.3252,14.3112,14.3112,23883.0
2019-08-19 12:00:00,20.36,20.39,20.35,20.39,44845.0,14.3112,14.3322,14.3041,14.3322,44845.0
2019-08-19 12:05:00,20.38,20.39,20.38,20.39,30148.0,14.3252,14.3322,14.3252,14.3322,30148.0
2019-08-19 12:10:00,20.39,20.4,20.38,20.4,43641.0,14.3322,14.3393,14.3252,14.3393,43641.0
2019-08-19 12:15:00,20.39,20.4,20.37,20.39,74388.0,14.3322,14.3393,14.3182,14.3322,74388.0
2019-08-19 12:20:00,20.39,20.45,20.39,20.44,118635.0,14.3322,14.3744,14.3322,14.3674,118635.0
2019-08-19 12:25:00,20.45,20.46,20.43,20.44,150587.0,14.3744,14.3814,14.3604,14.3674,150587.0
2019-08-19 12:30:00,20.44,20.44,20.39,20.4,51909.0,14.3674,14.3674,14.3322,14.3393,51909.0
2019-08-19 12:35:00,20.41,20.41,20.38,20.39,41411.0,14.3463,14.3463,14.3252,14.3322,41411.0
2019-08-19 12:40:00,20.39,20.44,20.38,20.42,91605.0,14.3322,14.3674,14.3252,14.3533,91605.0
2019-08-19 12:45:00,20.43,20.46,20.42,20.46,81153.0,14.3604,14.3814,14.3533,14.3814,81153.0
2019-08-19 12:50:00,20.45,20.46,20.44,20.44,37837.0,14.3744,14.3814,14.3674,14.3674,37837.0
2019-08-19 12:55:00,20.45,20.45,20.42,20.42,53528.0,14.3744,14.3744,14.3533,14.3533,53528.0
2019-08-19 13:00:00,20.43,20.44,20.42,20.44,56919.0,14.3604,14.3674,14.3533,14.3674,56919.0
2019-08-19 13:05:00,20.43,20.44,20.42,20.44,65065.0,14.3604,14.3674,14.3533,14.3674,65065.0
2019-08-19 13:10:00,20.44,20.44,20.41,20.42,47450.0,14.3674,14.3674,14.3463,14.3533,47450.0
2019-08-19 13:15:00,20.42,20.46,20.41,20.45,239661.0,14.3533,14.3814,14.3463,14.3744,239661.0
2019-08-19 13:20:00,20.46,20.48,20.45,20.48,94789.0,14.3814,14.3955,14.3744,14.3955,94789.0
2019-08-19 13:25:00,20.47,20.48,20.47,20.47,20510.0,14.3885,14.3955,14.3885,14.3885,20510.0
2019-08-19 13:30:00,20.47,20.48,20.46,20.46,26895.0,14.3885,14.3955,14.3814,14.3814,26895.0
2019-08-19 13:35:00,20.46,20.48,20.45,20.47,86705.0,14.3814,14.3955,14.3744,14.3885,86705.0
2019-08-19 13:40:00,20.47,20.48,20.45,20.47,49163.0,14.3885,14.3955,14.3744,14.3885,49163.0
2019-08-19 13:45:00,20.46,20.48,20.46,20.48,22288.0,14.3814,14.3955,14.3814,14.3955,22288.0
2019-08-19 13:50:00,20.48,20.49,20.47,20.48,69102.0,14.3955,14.4025,14.3885,14.3955,69102.0
2019-08-19 13:55:00,20.49,20.49,20.48,20.48,51123.0,14.4025,14.4025,14.3955,14.3955,51123.0
2019-08-19 14:00:00,20.48,20.49,20.47,20.49,71473.0,14.3955,14.4025,14.3885,14.4025,71473.0
2019-08-19 14:05:00,20.48,20.49,20.48,20.48,49381.0,14.3955,14.4025,14.3955,14.3955,49381.0
2019-08-19 14:10:00,20.48,20.49,20.48,20.48,29429.0,14.3955,14.4025,14.3955,14.3955,29429.0
2019-08-19 14:15:00,20.48,20.49,20.46,20.46,116533.0,14.3955,14.4025,14.3814,14.3814,116533.0
2019-08-19 14:20:00,20.46,20.49,20.46,20.47,73251.0,14.3814,14.4025,14.3814,14.3885,73251.0
2019-08-19 14:25:00,20.47,20.49,20.46,20.48,56835.0,14.3885,14.4025,14.3814,14.3955,56835.0
2019-08-19 14:30:00,20.48,20.49,20.46,20.46,99888.0,14.3955,14.4025,14.3814,14.3814,99888.0
2019-08-19 14:35:00,20.46,20.47,20.44,20.45,62877.0,14.3814,14.3885,14.3674,14.3744,62877.0
2019-08-19 14:40:00,20.45,20.47,20.45,20.47,54918.0,14.3744,14.3885,14.3744,14.3885,54918.0
2019-08-19 14:45:00,20.47,20.48,20.45,20.46,91673.0,14.3885,14.3955,14.3744,14.3814,91673.0
2019-08-19 14:50:00,20.46,20.47,20.45,20.46,40639.0,14.3814,14.3885,14.3744,14.3814,40639.0
2019-08-19 14:55:00,20.46,20.47,20.45,20.46,75380.0,14.3814,14.3885,14.3744,14.3814,75380.0
2019-08-19 15:00:00,20.45,20.46,20.43,20.46,150781.0,14.3744,14.3814,14.3604,14.3814,150781.0
2019-08-19 15:05:00,20.46,20.47,20.45,20.45,74376.0,14.3814,14.3885,14.3744,14.3744,74376.0
2019-08-19 15:10:00,20.45,20.48,20.45,20.47,61955.0,14.3744,14.3955,14.3744,14.3885,61955.0
2019-08-19 15:15:00,20.48,20.48,20.45,20.45,90157.0,14.3955,14.3955,14.3744,14.3744,90157.0
2019-08-19 15:20:00,20.45,20.46,20.43,20.45,88176.0,14.3744,14.3814,14.3604,14.3744,88176.0
2019-08-19 15:25:00,20.45,20.46,20.44,20.45,93623.0,14.3744,14.3814,14.3674,14.3744,93623.0
2019-08-19 15:30:00,20.45,20.47,20.44,20.46,110421.0,14.3744,14.3885,14.3674,14.3814,110421.0
2019-08-19 15:35:00,20.46,20.48,20.45,20.46,106633.0,14.3814,14.3955,14.3744,14.3814,106633.0
2019-08-19 15:40:00,20.46,20.47,20.45,20.46,111731.0,14.3814,14.3885,14.3744,14.3814,111731.0
2019-08-19 15:45:00,20.45,20.45,20.43,20.44,88915.0,14.3744,14.3744,14.3604,14.3674,88915.0
2019-08-19 15:50:00,20.44,20.45,20.43,20.45,133110.0,14.3674,14.3744,14.3604,14.3744,133110.0
2019-08-19 15:55:00,20.45,20.45,20.41,20.42,570383.0,14.3744,14.3744,14.3463,14.3533,570383.0
2019-08-20 09:30:00,20.42,20.42,20.32,20.34,171072.0,14.3533,14.3533,14.283,14.2971,171072.0
2019-08-20 09:35:00,20.34,20.37,20.31,20.32,140723.0,14.2971,14.3182,14.276,14.283,140723.0
2019-08-20 09:40:00,20.32,20.32,20.27,20.3,69127.0,14.283,14.283,14.2479,14.269,69127.0
2019-08-20 09:45:00,20.3,20.32,20.25,20.25,81602.0,14.269,14.283,14.2338,14.2338,81602.0
2019-08-20 09:50:00,20.25,20.32,20.25,20.31,73741.0,14.2338,14.283,14.2338,14.276,73741.0
2019-08-20 09:55:00,20.31,20.35,20.29,20.31,84317.0,14.276,14.3041,14.262,14.276,84317.0
2019-08-20 10:00:00,20.31,20.33,20.27,20.32,198784.0,14.276,14.2901,14.2479,14.283,198784.0
2019-08-20 10:05:00,20.32,20.37,20.32,20.36,76083.0,14.283,14.3182,14.283,14.3112,76083.0
2019-08-20 10:10:00,20.37,20.39,20.36,20.37,154038.0,14.3182,14.3322,14.3112,14.3182,154038.0
2019-08-20 10:15:00,20.38,20.38,20.35,20.36,120968.0,14.3252,14.3252,14.3041,14.3112,120968.0
2019-08-20 10:20:00,20.35,20.36,20.31,20.31,69420.0,14.3041,14.3112,14.276,14.276,69420.0
2019-08-20 10:25:00,20.32,20.35,20.29,20.35,99575.0,14.283,14.3041,14.262,14.3041,99575.0
2019-08-20 10:30:00,20.35,20.35,20.28,20.28,62886.0,14.3041,14.3041,14.2549,14.2549,62886.0
2019-08-20 10:35:00,20.28,20.31,20.28,20.3,42516.0,14.2549,14.276,14.2549,14.269,42516.0
2019-08-20 10:40:00,20.3,20.32,20.29,20.32,56980.0,14.269,14.283,14.262,14.283,56980.0
2019-08-20 10:45:00,20.32,20.32,20.29,20.31,101031.0,14.283,14.283,14.262,14.276,101031.0
2019-08-20 10:50:00,20.32,20.33,20.3,20.32,44510.0,14.283,14.2901,14.269,14.283,44510.0
2019-08-20 10:55:00,20.32,20.38,20.32,20.38,65981.0,14.283,14.3252,14.283,14.3252,65981.0
2019-08-20 11:00:00,20.38,20.41,20.38,20.4,101198.0,14.3252,14.3463,14.3252,14.3393,101198.0
2019-08-20 11:05:00,20.4,20.41,20.38,20.4,111985.0,14.3393,14.3463,14.3252,14.3393,111985.0
2019-08-20 11:10:00,20.41,20.45,20.4,20.42,146119.0,14.3463,14.3744,14.3393,14.3533,146119.0
2019-08-20 11:15:00,20.42,20.45,20.4,20.45,139260.0,14.3533,14.3744,14.3393,14.3744,139260.0
2019-08-20 11:20:00,20.45,20.45,20.39,20.39,53527.0,14.3744,14.3744,14.3322,14.3322,53527.0
2019-08-20 11:25:00,20.39,20.41,20.38,20.39,69094.0,14.3322,14.3463,14.3252,14.3322,69094.0
2019-08-20 11:30:00,20.38,20.4,20.38,20.4,87529.0,14.3252,14.3393,14.3252,14.3393,87529.0
2019-08-20 11:35:00,20.4,20.41,20.38,20.4,71152.0,14.3393,14.3463,14.3252,14.3393,71152.0
2019-08-20 11:40:00,20.4,20.41,20.37,20.39,58397.0,14.3393,14.3463,14.3182,14.3322,58397.0
2019-08-20 11:45:00,20.39,20.39,20.36,20.38,25428.0,14.3322,14.3322,14.3112,14.3252,25428.0
2019-08-20 11:50:00,20.38,20.39,20.37,20.38,39971.0,14.3252,14.3322,14.3182,14.3252,39971.0
2019-08-20 11:55:00,20.38,20.39,20.37,20.37,43221.0,14.3252,14.3322,14.3182,14.3182,43221.0
2019-08-20 12:00:00,20.38,20.39,20.35,20.37,99030.0,14.3252,14.3322,14.3041,14.3182,99030.0
2019-08-20 12:05:00,20.37,20.37,20.35,20.35,85771.0,14.3182,14.3182,14.3041,14.3041,85771.0
2019-08-20 12:10:00,20.35,20.37,20.35,20.37,41384.0,14.3041,14.3182,14.3041,14.3182,41384.0
2019-08-20 12:15:00,20.37,20.38,20.36,20.38,28742.0,14.3182,14.3252,14.3112,14.3252,28742.0
2019-08-20 12:20:00,20.38,20.4,20.38,20.39,39568.0,14.3252,14.3393,14.3252,14.3322,39568.0
2019-08-20 12:25:00,20.39,20.4,20.38,20.39,41831.0,14.3322,14.3393,14.3252,14.3322,41831.0
2019-08-20 12:30:00,20.39,20.4,20.38,20.39,42363.0,14.3322,14.3393,14.3252,14.3322,42363.0
2019-08-20 12:35:00,20.39,20.39,20.37,20.38,72240.0,14.3322,14.3322,14.3182,14.3252,72240.0
2019-08-20 12:40:00,20.38,20.38,20.37,20.37,55224.0,14.3252,14.3252,14.3182,14.3182,55224.0
2019-08-20 12:45:00,20.37,20.38,20.36,20.36,40602.0,14.3182,14.3252,14.3112,14.3112,40602.0
2019-08-20 12:50:00,20.37,20.37,20.35,20.36,43379.0,14.3182,14.3182,14.3041,14.3112,43379.0
2019-08-20 12:55:00,20.35,20.37,20.35,20.36,25084.0,14.3041,14.3182,14.3041,14.3112,25084.0
2019-08-20 13:00:00,20.37,20.38,20.36,20.37,31470.0,14.3182,14.3252,14.3112,14.3182,31470.0
2019-08-20 13:05:00,20.36,20.38,20.36,20.38,27228.0,14.3112,14.3252,14.3112,14.3252,27228.0
2019-08-20 13:10:00,20.37,20.38,20.36,20.37,20564.0,14.3182,14.3252,14.3112,14.3182,20564.0
2019-08-20 13:15:00,20.36,20.37,20.33,20.34,23029.0,14.3112,14.3182,14.2901,14.2971,23029.0
2019-08-20 13:20:00,20.33,20.34,20.32,20.33,34431.0,14.2901,14.2971,14.283,14.2901,34431.0
2019-08-20 13:25:00,20.33,20.34,20.31,20.32,37264.0,14.2901,14.2971,14.276,14.283,37264.0
2019-08-20 13:30:00,20.32,20.32,20.29,20.3,37812.0,14.283,14.283,14.262,14.269,37812.0
2019-08-20 13:35:00,20.29,20.3,20.27,20.29,51216.0,14.262,14.269,14.2479,14.262,51216.0
2019-08-20 13:40:00,20.29,20.3,20.29,20.3,26809.0,14.262,14.269,14.262,14.269,26809.0
2019-08-20 13:45:00,20.3,20.3,20.29,20.29,13684.0,14.269,14.269,14.262,14.262,13684.0
2019-08-20 13:50:00,20.3,20.3,20.28,20.3,43069.0,14.269,14.269,14.2549,14.269,43069.0
2019-08-20 13:55:00,20.3,20.31,20.28,20.3,46488.0,14.269,14.276,14.2549,14.269,46488.0
2019-08-20 14:00:00,20.29,20.3,20.27,20.28,41691.0,14.262,14.269,14.2479,14.2549,41691.0
2019-08-20 14:05:00,20.27,20.29,20.25,20.25,80738.0,14.2479,14.262,14.2338,14.2338,80738.0
2019-08-20 14:10:00,20.25,20.27,20.25,20.26,89696.0,14.2338,14.2479,14.2338,14.2409,89696.0
2019-08-20 14:15:00,20.27,20.28,20.25,20.27,77942.0,14.2479,14.2549,14.2338,14.2479,77942.0
2019-08-20 14:20:00,20.27,20.27,20.23,20.24,83674.0,14.2479,14.2479,14.2198,14.2268,83674.0
2019-08-20 14:25:00,20.24,20.25,20.23,20.23,22317.0,14.2268,14.2338,14.2198,14.2198,22317.0
2019-08-20 14:30:00,20.23,20.24,20.22,20.24,114336.0,14.2198,14.2268,14.2127,14.2268,114336.0
2019-08-20 14:35:00,20.23,20.27,20.23,20.24,76287.0,14.2198,14.2479,14.2198,14.2268,76287.0
2019-08-20 14:40:00,20.24,20.25,20.21,20.21,57437.0,14.2268,14.2338,14.2057,14.2057,57437.0
2019-08-20 14:45:00,20.21,20.22,20.2,20.21,74714.0,14.2057,14.2127,14.1987,14.2057,74714.0
2019-08-20 14:50:00,20.21,20.22,20.19,20.2,57126.0,14.2057,14.2127,14.1917,14.1987,57126.0
2019-08-20 14:55:00,20.2,20.24,20.2,20.23,76719.0,14.1987,14.2268,14.1987,14.2198,76719.0
2019-08-20 15:00:00,20.23,20.23,20.17,20.18,119719.0,14.2198,14.2198,14.1776,14.1846,119719.0
2019-08-20 15:05:00,20.18,20.19,20.16,20.16,95253.0,14.1846,14.1917,14.1706,14.1706,95253.0
2019-08-20 15:10:00,20.16,20.18,20.16,20.17,86409.0,14.1706,14.1846,14.1706,14.1776,86409.0
2019-08-20 15:15:00,20.17,20.17,20.12,20.14,343813.0,14.1776,14.1776,14.1425,14.1565,343813.0
2019-08-20 15:20:00,20.13,20.15,20.13,20.14,149043.0,14.1495,14.1635,14.1495,14.1565,149043.0
2019-08-20 15:25:00,20.13,20.15,20.11,20.15,278372.0,14.1495,14.1635,14.1354,14.1635,278372.0
2019-08-20 15:30:00,20.15,20.18,20.14,20.18,111715.0,14.1635,14.1846,14.1565,14.1846,111715.0
2019-08-20 15:35:00,20.18,20.18,20.15,20.17,151498.0,14.1846,14.1846,14.1635,14.1776,151498.0
2019-08-20 15:40:00,20.18,20.18,20.15,20.16,116264.0,14.1846,14.1846,14.1635,14.1706,116264.0
2019-08-20 15:45:00,20.16,20.19,20.15,20.18,164441.0,14.1706,14.1917,14.1635,14.1846,164441.0
2019-08-20 15:50:00,20.18,20.2,20.17,20.18,385795.0,14.1846,14.1987,14.1776,14.1846,385795.0
2019-08-20 15:55:00,20.17,20.18,20.13,20.14,558753.0,14.1776,14.1846,14.1495,14.1565,558753.0
2019-08-21 09:30:00,20.41,20.5,20.31,20.42,765067.0,14.3463,14.4096,14.276,14.3533,765067.0
2019-08-21 09:35:00,20.42,20.43,20.37,20.4,488591.0,14.3533,14.3604,14.3182,14.3393,488591.0
2019-08-21 09:40:00,20.39,20.42,20.32,20.36,325212.0,14.3322,14.3533,14.283,14.3112,325212.0
2019-08-21 09:45:00,20.37,20.41,20.36,20.38,251214.0,14.3182,14.3463,14.3112,14.3252,251214.0
2019-08-21 09:50:00,20.38,20.41,20.36,20.4,238319.0,14.3252,14.3463,14.3112,14.3393,238319.0
2019-08-21 09:55:00,20.39,20.41,20.39,20.4,115441.0,14.3322,14.3463,14.3322,14.3393,115441.0
2019-08-21 10:00:00,20.4,20.49,20.4,20.49,592268.0,14.3393,14.4025,14.3393,14.4025,592268.0
2019-08-21 10:05:00,20.49,20.53,20.48,20.51,260904.0,14.4025,14.4306,14.3955,14.4166,260904.0
2019-08-21 10:10:00,20.51,20.51,20.43,20.45,467786.0,14.4166,14.4166,14.3604,14.3744,467786.0
2019-08-21 10:15:00,20.45,20.46,20.42,20.44,140306.0,14.3744,14.3814,14.3533,14.3674,140306.0
2019-08-21 10:20:00,20.43,20.46,20.42,20.44,250773.0,14.3604,14.3814,14.3533,14.3674,250773.0
2019-08-21 10:25:00,20.44,20.48,20.44,20.44,197273.0,14.3674,14.3955,14.3674,14.3674,197273.0
2019-08-21 10:30:00,20.44,20.45,20.41,20.42,154039.0,14.3674,14.3744,14.3463,14.3533,154039.0
2019-08-21 10:35:00,20.42,20.42,20.37,20.39,193558.0,14.3533,14.3533,14.3182,14.3322,193558.0
2019-08-21 10:40:00,20.39,20.41,20.37,20.41,133584.0,14.3322,14.3463,14.3182,14.3463,133584.0
2019-08-21 10:45:00,20.4,20.43,20.4,20.42,161192.0,14.3393,14.3604,14.3393,14.3533,161192.0
2019-08-21 10:50:00,20.42,20.46,20.41,20.45,356446.0,14.3533,14.3814,14.3463,14.3744,356446.0
2019-08-21 10:55:00,20.45,20.45,20.42,20.42,70655.0,14.3744,14.3744,14.3533,14.3533,70655.0
2019-08-21 11:00:00,20.43,20.45,20.41,20.45,86791.0,14.3604,14.3744,14.3463,14.3744,86791.0
2019-08-21 11:05:00,20.45,20.46,20.43,20.44,136564.0,14.3744,14.3814,14.3604,14.3674,136564.0
2019-08-21 11:10:00,20.43,20.46,20.43,20.46,52135.0,14.3604,14.3814,14.3604,14.3814,52135.0
2019-08-21 11:15:00,20.46,20.48,20.45,20.46,112554.0,14.3814,14.3955,14.3744,14.3814,112554.0
2019-08-21 11:20:00,20.46,20.48,20.45,20.47,49820.0,14.3814,14.3955,14.3744,14.3885,49820.0
2019-08-21 11:25:00,20.48,20.48,20.47,20.48,47087.0,14.3955,14.3955,14.3885,14.3955,47087.0
2019-08-21 11:30:00,20.48,20.5,20.47,20.5,105606.0,14.3955,14.4096,14.3885,14.4096,105606.0
2019-08-21 11:35:00,20.5,20.55,20.5,20.53,244901.0,14.4096,14.4447,14.4096,14.4306,244901.0
2019-08-21 11:40:00,20.53,20.54,20.52,20.52,56921.0,14.4306,14.4377,14.4236,14.4236,56921.0
2019-08-21 11:45:00,20.53,20.54,20.52,20.53,96137.0,14.4306,14.4377,14.4236,14.4306,96137.0
2019-08-21 11:50:00,20.53,20.53,20.5,20.5,60667.0,14.4306,14.4306,14.4096,14.4096,60667.0
2019-08-21 11:55:00,20.5,20.51,20.47,20.51,126807.0,14.4096,14.4166,14.3885,14.4166,126807.0
2019-08-21 12:00:00,20.52,20.53,20.51,20.53,58693.0,14.4236,14.4306,14.4166,14.4306,58693.0
2019-08-21 12:05:00,20.52,20.54,20.52,20.54,72007.0,14.4236,14.4377,14.4236,14.4377,72007.0
2019-08-21 12:10:00,20.53,20.54,20.49,20.5,97333.0,14.4306,14.4377,14.4025,14.4096,97333.0
2019-08-21 12:15:00,20.5,20.52,20.49,20.5,73110.0,14.4096,14.4236,14.4025,14.4096,73110.0
2019-08-21 12:20:00,20.51,20.52,20.5,20.52,46528.0,14.4166,14.4236,14.4096,14.4236,46528.0
2019-08-21 12:25:00,20.51,20.52,20.51,20.51,32535.0,14.4166,14.4236,14.4166,14.4166,32535.0
2019-08-21 12:30:00,20.51,20.52,20.5,20.51,69449.0,14.4166,14.4236,14.4096,14.4166,69449.0
2019-08-21 12:35:00,20.51,20.51,20.47,20.47,134131.0,14.4166,14.4166,14.3885,14.3885,134131.0
2019-08-21 12:40:00,20.48,20.48,20.45,20.45,117169.0,14.3955,14.3955,14.3744,14.3744,117169.0
2019-08-21 12:45:00,20.45,20.47,20.44,20.46,127860.0,14.3744,14.3885,14.3674,14.3814,127860.0
2019-08-21 12:50:00,20.46,20.47,20.44,20.46,132888.0,14.3814,14.3885,14.3674,14.3814,132888.0
2019-08-21 12:55:00,20.46,20.47,20.44,20.46,64465.0,14.3814,14.3885,14.3674,14.3814,64465.0
2019-08-21 13:00:00,20.46,20.48,20.46,20.48,53334.0,14.3814,14.3955,14.3814,14.3955,53334.0
2019-08-21 13:05:00,20.48,20.49,20.47,20.48,69476.0,14.3955,14.4025,14.3885,14.3955,69476.0
2019-08-21 13:10:00,20.48,20.48,20.47,20.48,23203.0,14.3955,14.3955,14.3885,14.3955,23203.0
2019-08-21 13:15:00,20.48,20.48,20.46,20.46,196177.0,14.3955,14.3955,14.3814,14.3814,196177.0
2019-08-21 13:20:00,20.46,20.48,20.46,20.46,83683.0,14.3814,14.3955,14.3814,14.3814,83683.0
2019-08-21 13:25:00,20.46,20.47,20.44,20.44,79211.0,14.3814,14.3885,14.3674,14.3674,79211.0
2019-08-21 13:30:00,20.44,20.45,20.43,20.43,33035.0,14.3674,14.3744,14.3604,14.3604,33035.0
2019-08-21 13:35:00,20.43,20.44,20.39,20.4,151630.0,14.3604,14.3674,14.3322,14.3393,151630.0
2019-08-21 13:40:00,20.4,20.42,20.39,20.39,69378.0,14.3393,14.3533,14.3322,14.3322,69378.0
2019-08-21 13:45:00,20.39,20.41,20.39,20.4,113961.0,14.3322,14.3463,14.3322,14.3393,113961.0
2019-08-21 13:50:00,20.41,20.42,20.4,20.4,70361.0,14.3463,14.3533,14.3393,14.3393,70361.0
2019-08-21 13:55:00,20.41,20.41,20.39,20.4,98115.0,14.3463,14.3463,14.3322,14.3393,98115.0
2019-08-21 14:00:00,20.4,20.41,20.37,20.41,96806.0,14.3393,14.3463,14.3182,14.3463,96806.0
2019-08-21 14:05:00,20.4,20.45,20.4,20.45,68471.0,14.3393,14.3744,14.3393,14.3744,68471.0
2019-08-21 14:10:00,20.45,20.45,20.42,20.42,68060.0,14.3744,14.3744,14.3533,14.3533,68060.0
2019-08-21 14:15:00,20.43,20.45,20.42,20.45,86758.0,14.3604,14.3744,14.3533,14.3744,86758.0
2019-08-21 14:20:00,20.44,20.45,20.41,20.42,59231.0,14.3674,14.3744,14.3463,14.3533,59231.0
2019-08-21 14:25:00,20.43,20.43,20.4,20.42,101810.0,14.3604,14.3604,14.3393,14.3533,101810.0
2019-08-21 14:30:00,20.43,20.44,20.39,20.39,535158.0,14.3604,14.3674,14.3322,14.3322,535158.0
2019-08-21 14:35:00,20.4,20.41,20.37,20.38,167594.0,14.3393,14.3463,14.3182,14.3252,167594.0
2019-08-21 14:40:00,20.37,20.38,20.36,20.37,99966.0,14.3182,14.3252,14.3112,14.3182,99966.0
2019-08-21 14:45:00,20.37,20.37,20.33,20.33,104673.0,14.3182,14.3182,14.2901,14.2901,104673.0
2019-08-21 14:50:00,20.33,20.36,20.33,20.36,137331.0,14.2901,14.3112,14.2901,14.3112,137331.0
2019-08-21 14:55:00,20.36,20.39,20.35,20.39,59121.0,14.3112,14.3322,14.3041,14.3322,59121.0
2019-08-21 15:00:00,20.38,20.4,20.36,20.37,148715.0,14.3252,14.3393,14.3112,14.3182,148715.0
2019-08-21 15:05:00,20.37,20.4,20.37,20.39,124547.0,14.3182,14.3393,14.3182,14.3322,124547.0
2019-08-21 15:10:00,20.39,20.39,20.37,20.38,104963.0,14.3322,14.3322,14.3182,14.3252,104963.0
2019-08-21 15:15:00,20.38,20.4,20.37,20.39,294612.0,14.3252,14.3393,14.3182,14.3322,294612.0
2019-08-21 15:20:00,20.39,20.39,20.35,20.38,143367.0,14.3322,14.3322,14.3041,14.3252,143367.0
2019-08-21 15:25:00,20.38,20.38,20.35,20.38,179443.0,14.3252,14.3252,14.3041,14.3252,179443.0
2019-08-21 15:30:00,20.38,20.4,20.36,20.39,232285.0,14.3252,14.3393,14.3112,14.3322,232285.0
2019-08-21 15:35:00,20.39,20.39,20.37,20.38,138581.0,14.3322,14.3322,14.3182,14.3252,138581.0
2019-08-21 15:40:00,20.38,20.39,20.37,20.39,127885.0,14.3252,14.3322,14.3182,14.3322,127885.0
2019-08-21 15:45:00,20.39,20.4,20.37,20.39,225454.0,14.3322,14.3393,14.3182,14.3322,225454.0
2019-08-21 15:50:00,20.39,20.4,20.37,20.39,295947.0,14.3322,14.3393,14.3182,14.3322,295947.0
2019-08-21 15:55:00,20.39,20.4,20.36,20.39,643783.0,14.3322,14.3393,14.3112,14.3322,643783.0
2019-08-22 09:30:00,20.4,20.41,20.33,20.39,238522.0,14.3393,14.3463,14.2901,14.3322,238522.0
2019-08-22 09:35:00,20.4,20.41,20.38,20.39,331353.0,14.3393,14.3463,14.3252,14.3322,331353.0
2019-08-22 09:40:00,20.39,20.41,20.37,20.38,184720.0,14.3322,14.3463,14.3182,14.3252,184720.0
2019-08-22 09:45:00,20.38,20.39,20.34,20.34,272767.0,14.3252,14.3322,14.2971,14.2971,272767.0
2019-08-22 09:50:00,20.34,20.36,20.32,20.36,72670.0,14.2971,14.3112,14.283,14.3112,72670.0
2019-08-22 09:55:00,20.36,20.39,20.34,20.38,226697.0,14.3112,14.3322,14.2971,14.3252,226697.0
2019-08-22 10:00:00,20.39,20.4,20.36,20.37,174941.0,14.3322,14.3393,14.3112,14.3182,174941.0
2019-08-22 10:05:00,20.38,20.38,20.34,20.36,126639.0,14.3252,14.3252,14.2971,14.3112,126639.0
2019-08-22 10:10:00,20.36,20.37,20.33,20.33,78089.0,14.3112,14.3182,14.2901,14.2901,78089.0
2019-08-22 10:15:00,20.33,20.35,20.31,20.32,101619.0,14.2901,14.3041,14.276,14.283,101619.0
2019-08-22 10:20:00,20.31,20.32,20.28,20.3,83869.0,14.276,14.283,14.2549,14.269,83869.0
2019-08-22 10:25:00,20.3,20.3,20.28,20.3,45857.0,14.269,14.269,14.2549,14.269,45857.0
2019-08-22 10:30:00,20.3,20.3,20.24,20.25,132918.0,14.269,14.269,14.2268,14.2338,132918.0
2019-08-22 10:35:00,20.25,20.25,20.16,20.2,389531.0,14.2338,14.2338,14.1706,14.1987,389531.0
2019-08-22 10:40:00,20.2,20.26,20.19,20.25,222162.0,14.1987,14.2409,14.1917,14.2338,222162.0
2019-08-22 10:45:00,20.24,20.29,20.23,20.28,183058.0,14.2268,14.262,14.2198,14.2549,183058.0
2019-08-22 10:50:00,20.28,20.31,20.26,20.28,178975.0,14.2549,14.276,14.2409,14.2549,178975.0
2019-08-22 10:55:00,20.29,20.3,20.24,20.25,115638.0,14.262,14.269,14.2268,14.2338,115638.0
2019-08-22 11:00:00,20.25,20.28,20.24,20.26,126825.0,14.2338,14.2549,14.2268,14.2409,126825.0
2019-08-22 11:05:00,20.26,20.35,20.25,20.33,209158.0,14.2409,14.3041,14.2338,14.2901,209158.0
2019-08-22 11:10:00,20.32,20.36,20.32,20.34,82386.0,14.283,14.3112,14.283,14.2971,82386.0
2019-08-22 11:15:00,20.34,20.35,20.32,20.33,136615.0,14.2971,14.3041,14.283,14.2901,136615.0
2019-08-22 11:20:00,20.33,20.36,20.32,20.35,101470.0,14.2901,14.3112,14.283,14.3041,101470.0
2019-08-22 11:25:00,20.36,20.37,20.33,20.33,57034.0,14.3112,14.3182,14.2901,14.2901,57034.0
2019-08-22 11:30:00,20.34,20.36,20.31,20.35,149615.0,14.2971,14.3112,14.276,14.3041,149615.0
2019-08-22 11:35:00,20.35,20.37,20.34,20.35,129339.0,14.3041,14.3182,14.2971,14.3041,129339.0
2019-08-22 11:40:00,20.34,20.36,20.34,20.35,57243.0,14.2971,14.3112,14.2971,14.3041,57243.0
2019-08-22 11:45:00,20.35,20.37,20.34,20.37,91115.0,14.3041,14.3182,14.2971,14.3182,91115.0
2019-08-22 11:50:00,20.37,20.37,20.35,20.37,87561.0,14.3182,14.3182,14.3041,14.3182,87561.0
2019-08-22 11:55:00,20.36,20.37,20.33,20.34,48769.0,14.3112,14.3182,14.2901,14.2971,48769.0
2019-08-22 12:00:00,20.34,20.37,20.33,20.35,144321.0,14.2971,14.3182,14.2901,14.3041,144321.0
2019-08-22 12:05:00,20.35,20.36,20.34,20.35,50768.0,14.3041,14.3112,14.2971,14.3041,50768.0
2019-08-22 12:10:00,20.34,20.36,20.33,20.34,65338.0,14.2971,14.3112,14.2901,14.2971,65338.0
2019-08-22 12:15:00,20.34,20.35,20.33,20.34,53701.0,14.2971,14.3041,14.2901,14.2971,53701.0
2019-08-22 12:20:00,20.34,20.34,20.31,20.32,42924.0,14.2971,14.2971,14.276,14.283,42924.0
2019-08-22 12:25:00,20.32,20.32,20.3,20.3,37234.0,14.283,14.283,14.269,14.269,37234.0
2019-08-22 12:30:00,20.3,20.32,20.3,20.3,54276.0,14.269,14.283,14.269,14.269,54276.0
2019-08-22 12:35:00,20.3,20.31,20.29,20.3,32705.0,14.269,14.276,14.262,14.269,32705.0
2019-08-22 12:40:00,20.3,20.34,20.3,20.33,51121.0,14.269,14.2971,14.269,14.2901,51121.0
2019-08-22 12:45:00,20.34,20.34,20.3,20.31,45051.0,14.2971,14.2971,14.269,14.276,45051.0
2019-08-22 12:50:00,20.31,20.32,20.3,20.31,22561.0,14.276,14.283,14.269,14.276,22561.0
2019-08-22 12:55:00,20.31,20.32,20.29,20.29,21473.0,14.276,14.283,14.262,14.262,21473.0
2019-08-22 13:00:00,20.29,20.31,20.28,20.3,73928.0,14.262,14.276,14.2549,14.269,73928.0
2019-08-22 13:05:00,20.3,20.32,20.3,20.3,58028.0,14.269,14.283,14.269,14.269,58028.0
2019-08-22 13:10:00,20.3,20.32,20.3,20.32,34107.0,14.269,14.283,14.269,14.283,34107.0
2019-08-22 13:15:00,20.32,20.32,20.3,20.3,24502.0,14.283,14.283,14.269,14.269,24502.0
2019-08-22 13:20:00,20.3,20.33,20.3,20.3,65731.0,14.269,14.2901,14.269,14.269,65731.0
2019-08-22 13:25:00,20.3,20.31,20.29,20.29,22019.0,14.269,14.276,14.262,14.262,22019.0
2019-08-22 13:30:00,20.3,20.31,20.29,20.3,66456.0,14.269,14.276,14.262,14.269,66456.0
2019-08-22 13:35:00,20.3,20.32,20.29,20.29,122357.0,14.269,14.283,14.262,14.262,122357.0
2019-08-22 13:40:00,20.29,20.31,20.28,20.28,92633.0,14.262,14.276,14.2549,14.2549,92633.0
2019-08-22 13:45:00,20.28,20.29,20.27,20.27,41260.0,14.2549,14.262,14.2479,14.2479,41260.0
2019-08-22 13:50:00,20.27,20.27,20.25,20.26,64113.0,14.2479,14.2479,14.2338,14.2409,64113.0
2019-08-22 13:55:00,20.27,20.27,20.25,20.26,113611.0,14.2479,14.2479,14.2338,14.2409,113611.0
2019-08-22 14:00:00,20.27,20.27,20.25,20.25,100496.0,14.2479,14.2479,14.2338,14.2338,100496.0
2019-08-22 14:05:00,20.25,20.26,20.23,20.23,88664.0,14.2338,14.2409,14.2198,14.2198,88664.0
2019-08-22 14:10:00,20.23,20.24,20.21,20.23,196863.0,14.2198,14.2268,14.2057,14.2198,196863.0
2019-08-22 14:15:00,20.23,20.25,20.2,20.21,246968.0,14.2198,14.2338,14.1987,14.2057,246968.0
2019-08-22 14:20:00,20.21,20.22,20.19,20.2,62267.0,14.2057,14.2127,14.1917,14.1987,62267.0
2019-08-22 14:25:00,20.19,20.2,20.17,20.19,125339.0,14.1917,14.1987,14.1776,14.1917,125339.0
2019-08-22 14:30:00,20.18,20.2,20.18,20.19,301624.0,14.1846,14.1987,14.1846,14.1917,301624.0
2019-08-22 14:35:00,20.19,20.21,20.17,20.2,88444.0,14.1917,14.2057,14.1776,14.1987,88444.0
2019-08-22 14:40:00,20.2,20.22,20.2,20.2,83457.0,14.1987,14.2127,14.1987,14.1987,83457.0
2019-08-22 14:45:00,20.21,20.23,20.2,20.22,148027.0,14.2057,14.2198,14.1987,14.2127,148027.0
2019-08-22 14:50:00,20.22,20.23,20.18,20.19,130006.0,14.2127,14.2198,14.1846,14.1917,130006.0
2019-08-22 14:55:00,20.19,20.24,20.19,20.23,132308.0,14.1917,14.2268,14.1917,14.2198,132308.0
2019-08-22 15:00:00,20.24,20.24,20.2,20.2,181942.0,14.2268,14.2268,14.1987,14.1987,181942.0
2019-08-22 15:05:00,20.21,20.23,20.2,20.21,58162.0,14.2057,14.2198,14.1987,14.2057,58162.0
2019-08-22 15:10:00,20.21,20.22,20.19,20.2,62134.0,14.2057,14.2127,14.1917,14.1987,62134.0
2019-08-22 15:15:00,20.21,20.22,20.2,20.21,84461.0,14.2057,14.2127,14.1987,14.2057,84461.0
2019-08-22 15:20:00,20.21,20.21,20.18,20.18,156861.0,14.2057,14.2057,14.1846,14.1846,156861.0
2019-08-22 15:25:00,20.18,20.18,20.14,20.16,219714.0,14.1846,14.1846,14.1565,14.1706,219714.0
2019-08-22 15:30:00,20.16,20.19,20.15,20.19,170512.0,14.1706,14.1917,14.1635,14.1917,170512.0
2019-08-22 15:35:00,20.19,20.21,20.17,20.21,174855.0,14.1917,14.2057,14.1776,14.2057,174855.0
2019-08-22 15:40:00,20.21,20.21,20.19,20.21,132496.0,14.2057,14.2057,14.1917,14.2057,132496.0
2019-08-22 15:45:00,20.2,20.21,20.19,20.2,149168.0,14.1987,14.2057,14.1917,14.1987,149168.0
2019-08-22 15:50:00,20.2,20.24,20.19,20.23,289148.0,14.1987,14.2268,14.1917,14.2198,289148.0
2019-08-22 15:55:00,20.24,20.24,20.19,20.2,795454.0,14.2268,14.2268,14.1917,14.1987,795454.0
2019-08-23 09:30:00,20.05,20.08,20.01,20.04,186641.0,14.0933,14.1143,14.0651,14.0862,186641.0
2019-08-23 09:35:00,20.04,20.08,20.03,20.07,125635.0,14.0862,14.1143,14.0792,14.1073,125635.0
2019-08-23 09:40:00,20.08,20.13,20.06,20.09,129599.0,14.1143,14.1495,14.1003,14.1214,129599.0
2019-08-23 09:45:00,20.09,20.09,20.02,20.03,97341.0,14.1214,14.1214,14.0722,14.0792,97341.0
2019-08-23 09:50:00,20.02,20.07,20.01,20.05,158625.0,14.0722,14.1073,14.0651,14.0933,158625.0
2019-08-23 09:55:00,20.05,20.08,20.04,20.08,104555.0,14.0933,14.1143,14.0862,14.1143,104555.0
2019-08-23 10:00:00,20.07,20.15,20.04,20.12,168391.0,14.1073,14.1635,14.0862,14.1425,168391.0
2019-08-23 10:05:00,20.12,20.14,20.06,20.07,292773.0,14.1425,14.1565,14.1003,14.1073,292773.0
2019-08-23 10:10:00,20.07,20.08,20.02,20.07,160825.0,14.1073,14.1143,14.0722,14.1073,160825.0
2019-08-23 10:15:00,20.07,20.09,20.05,20.07,97282.0,14.1073,14.1214,14.0933,14.1073,97282.0
2019-08-23 10:20:00,20.07,20.08,20.04,20.07,103774.0,14.1073,14.1143,14.0862,14.1073,103774.0
2019-08-23 10:25:00,20.06,20.07,20.03,20.04,79594.0,14.1003,14.1073,14.0792,14.0862,79594.0
2019-08-23 10:30:00,20.04,20.1,20.03,20.09,80129.0,14.0862,14.1284,14.0792,14.1214,80129.0
2019-08-23 10:35:00,20.1,20.14,20.08,20.13,117586.0,14.1284,14.1565,14.1143,14.1495,117586.0
2019-08-23 10:40:00,20.13,20.15,20.11,20.13,127730.0,14.1495,14.1635,14.1354,14.1495,127730.0
2019-08-23 10:45:00,20.13,20.14,20.09,20.1,89490.0,14.1495,14.1565,14.1214,14.1284,89490.0
2019-08-23 10:50:00,20.11,20.15,20.1,20.13,136660.0,14.1354,14.1635,14.1284,14.1495,136660.0
2019-08-23 10:55:00,20.13,20.18,20.1,20.1,165950.0,14.1495,14.1846,14.1284,14.1284,165950.0
2019-08-23 11:00:00,20.1,20.11,19.93,19.94,323703.0,14.1284,14.1354,14.0089,14.0159,323703.0
2019-08-23 11:05:00,19.94,19.97,19.86,19.87,215825.0,14.0159,14.037,13.9597,13.9667,215825.0
2019-08-23 11:10:00,19.87,19.93,19.85,19.93,113341.0,13.9667,14.0089,13.9527,14.0089,113341.0
2019-08-23 11:15:00,19.92,19.97,19.9,19.96,104223.0,14.0019,14.037,13.9878,14.03,104223.0
2019-08-23 11:20:00,19.96,19.97,19.9,19.92,179609.0,14.03,14.037,13.9878,14.0019,179609.0
2019-08-23 11:25:00,19.91,19.95,19.89,19.93,71722.0,13.9948,14.023,13.9808,14.0089,71722.0
2019-08-23 11:30:00,19.93,19.95,19.9,19.9,107133.0,14.0089,14.023,13.9878,13.9878,107133.0
2019-08-23 11:35:00,19.91,19.92,19.87,19.92,141328.0,13.9948,14.0019,13.9667,14.0019,141328.0
2019-08-23 11:40:00,19.91,19.95,19.89,19.95,77628.0,13.9948,14.023,13.9808,14.023,77628.0
2019-08-23 11:45:00,19.95,19.95,19.89,19.92,81719.0,14.023,14.023,13.9808,14.0019,81719.0
2019-08-23 11:50:00,19.92,19.92,19.91,19.92,98681.0,14.0019,14.0019,13.9948,14.0019,98681.0
2019-08-23 11:55:00,19.91,19.92,19.89,19.89,138596.0,13.9948,14.0019,13.9808,13.9808,138596.0
2019-08-23 12:00:00,19.9,19.91,19.86,19.88,221875.0,13.9878,13.9948,13.9597,13.9738,221875.0
2019-08-23 12:05:00,19.88,19.89,19.83,19.87,169406.0,13.9738,13.9808,13.9386,13.9667,169406.0
2019-08-23 12:10:00,19.87,19.91,19.87,19.91,155108.0,13.9667,13.9948,13.9667,13.9948,155108.0
2019-08-23 12:15:00,19.91,19.95,19.9,19.95,168651.0,13.9948,14.023,13.9878,14.023,168651.0
2019-08-23 12:20:00,19.95,19.96,19.89,19.89,146002.0,14.023,14.03,13.9808,13.9808,146002.0
2019-08-23 12:25:00,19.9,19.9,19.86,19.86,117093.0,13.9878,13.9878,13.9597,13.9597,117093.0
2019-08-23 12:30:00,19.87,19.9,19.86,19.89,116646.0,13.9667,13.9878,13.9597,13.9808,116646.0
2019-08-23 12:35:00,19.9,19.91,19.89,19.9,107869.0,13.9878,13.9948,13.9808,13.9878,107869.0
2019-08-23 12:40:00,19.89,19.91,19.88,19.88,129998.0,13.9808,13.9948,13.9738,13.9738,129998.0
2019-08-23 12:45:00,19.89,19.89,19.84,19.85,140354.0,13.9808,13.9808,13.9456,13.9527,140354.0
2019-08-23 12:50:00,19.84,19.86,19.8,19.8,182902.0,13.9456,13.9597,13.9175,13.9175,182902.0
2019-08-23 12:55:00,19.81,19.84,19.8,19.82,140899.0,13.9246,13.9456,13.9175,13.9316,140899.0
2019-08-23 13:00:00,19.82,19.84,19.79,19.83,169493.0,13.9316,13.9456,13.9105,13.9386,169493.0
2019-08-23 13:05:00,19.83,19.84,19.79,19.8,76727.0,13.9386,13.9456,13.9105,13.9175,76727.0
2019-08-23 13:10:00,19.8,19.88,19.79,19.87,103383.0,13.9175,13.9738,13.9105,13.9667,103383.0
2019-08-23 13:15:00,19.87,19.87,19.79,19.79,57022.0,13.9667,13.9667,13.9105,13.9105,57022.0
2019-08-23 13:20:00,19.79,19.8,19.73,19.73,169111.0,13.9105,13.9175,13.8683,13.8683,169111.0
2019-08-23 13:25:00,19.73,19.77,19.73,19.74,183982.0,13.8683,13.8964,13.8683,13.8754,183982.0
2019-08-23 13:30:00,19.74,19.75,19.71,19.74,344590.0,13.8754,13.8824,13.8543,13.8754,344590.0
2019-08-23 13:35:00,19.73,19.76,19.73,19.76,112075.0,13.8683,13.8894,13.8683,13.8894,112075.0
2019-08-23 13:40:00,19.76,19.76,19.73,19.75,99236.0,13.8894,13.8894,13.8683,13.8824,99236.0
2019-08-23 13:45:00,19.75,19.77,19.73,19.76,98913.0,13.8824,13.8964,13.8683,13.8894,98913.0
2019-08-23 13:50:00,19.76,19.8,19.75,19.8,156179.0,13.8894,13.9175,13.8824,13.9175,156179.0
2019-08-23 13:55:00,19.8,19.82,19.77,19.82,443926.0,13.9175,13.9316,13.8964,13.9316,443926.0
2019-08-23 14:00:00,19.82,19.83,19.79,19.8,168656.0,13.9316,13.9386,13.9105,13.9175,168656.0
2019-08-23 14:05:00,19.8,19.81,19.78,19.8,124442.0,13.9175,13.9246,13.9035,13.9175,124442.0
2019-08-23 14:10:00,19.8,19.81,19.79,19.8,43969.0,13.9175,13.9246,13.9105,13.9175,43969.0
2019-08-23 14:15:00,19.81,19.81,19.79,19.8,59910.0,13.9246,13.9246,13.9105,13.9175,59910.0
2019-08-23 14:20:00,19.8,19.82,19.79,19.82,137754.0,13.9175,13.9316,13.9105,13.9316,137754.0
2019-08-23 14:25:00,19.81,19.82,19.81,19.82,70631.0,13.9246,13.9316,13.9246,13.9316,70631.0
2019-08-23 14:30:00,19.82,19.84,19.81,19.84,166341.0,13.9316,13.9456,13.9246,13.9456,166341.0
2019-08-23 14:35:00,19.84,19.85,19.81,19.82,122222.0,13.9456,13.9527,13.9246,13.9316,122222.0
2019-08-23 14:40:00,19.82,19.83,19.79,19.8,112920.0,13.9316,13.9386,13.9105,13.9175,112920.0
2019-08-23 14:45:00,19.8,19.8,19.76,19.79,100869.0,13.9175,13.9175,13.8894,13.9105,100869.0
2019-08-23 14:50:00,19.79,19.81,19.78,19.79,138983.0,13.9105,13.9246,13.9035,13.9105,138983.0
2019-08-23 14:55:00,19.79,19.81,19.78,19.79,228380.0,13.9105,13.9246,13.9035,13.9105,228380.0
2019-08-23 15:00:00,19.79,19.81,19.77,19.79,156045.0,13.9105,13.9246,13.8964,13.9105,156045.0
2019-08-23 15:05:00,19.79,19.81,19.77,19.79,169963.0,13.9105,13.9246,13.8964,13.9105,169963.0
2019-08-23 15:10:00,19.8,19.8,19.73,19.73,204211.0,13.9175,13.9175,13.8683,13.8683,204211.0
2019-08-23 15:15:00,19.73,19.75,19.72,19.73,183792.0,13.8683,13.8824,13.8613,13.8683,183792.0
2019-08-23 15:20:00,19.72,19.74,19.71,19.71,95686.0,13.8613,13.8754,13.8543,13.8543,95686.0
2019-08-23 15:25:00,19.71,19.72,19.66,19.67,288001.0,13.8543,13.8613,13.8191,13.8262,288001.0
2019-08-23 15:30:00,19.66,19.68,19.64,19.66,309221.0,13.8191,13.8332,13.8051,13.8191,309221.0
2019-08-23 15:35:00,19.66,19.66,19.62,19.63,359846.0,13.8191,13.8191,13.791,13.798,359846.0
2019-08-23 15:40:00,19.63,19.63,19.58,19.6,442157.0,13.798,13.798,13.7629,13.7769,442157.0
2019-08-23 15:45:00,19.6,19.62,19.58,19.59,399612.0,13.7769,13.791,13.7629,13.7699,399612.0
2019-08-23 15:50:00,19.59,19.59,19.51,19.51,512572.0,13.7699,13.7699,13.7137,13.7137,512572.0
2019-08-23 15:55:00,19.51,19.6,19.5,19.59,1559293.0,13.7137,13.7769,13.7067,13.7699,1559293.0
2019-08-26 09:30:00,19.77,19.82,19.67,19.8,229193.0,13.8964,13.9316,13.8262,13.9175,229193.0
2019-08-26 09:35:00,19.8,19.82,19.75,19.78,152095.0,13.9175,13.9316,13.8824,13.9035,152095.0
2019-08-26 09:40:00,19.77,19.78,19.74,19.75,91365.0,13.8964,13.9035,13.8754,13.8824,91365.0
2019-08-26 09:45:00,19.76,19.77,19.73,19.75,100476.0,13.8894,13.8964,13.8683,13.8824,100476.0
2019-08-26 09:50:00,19.75,19.77,19.74,19.76,137800.0,13.8824,13.8964,13.8754,13.8894,137800.0
2019-08-26 09:55:00,19.76,19.78,19.69,19.72,222496.0,13.8894,13.9035,13.8402,13.8613,222496.0
2019-08-26 10:00:00,19.73,19.77,19.73,19.77,110371.0,13.8683,13.8964,13.8683,13.8964,110371.0
2019-08-26 10:05:00,19.77,19.78,19.74,19.75,56523.0,13.8964,13.9035,13.8754,13.8824,56523.0
2019-08-26 10:10:00,19.75,19.77,19.7,19.71,181201.0,13.8824,13.8964,13.8472,13.8543,181201.0
2019-08-26 10:15:00,19.71,19.75,19.71,19.75,75090.0,13.8543,13.8824,13.8543,13.8824,75090.0
2019-08-26 10:20:00,19.74,19.76,19.72,19.75,118723.0,13.8754,13.8894,13.8613,13.8824,118723.0
2019-08-26 10:25:00,19.74,19.81,19.74,19.8,107289.0,13.8754,13.9246,13.8754,13.9175,107289.0
2019-08-26 10:30:00,19.8,19.81,19.77,19.8,108308.0,13.9175,13.9246,13.8964,13.9175,108308.0
2019-08-26 10:35:00,19.79,19.79,19.75,19.77,74770.0,13.9105,13.9105,13.8824,13.8964,74770.0
2019-08-26 10:40:00,19.76,19.77,19.73,19.77,57544.0,13.8894,13.8964,13.8683,13.8964,57544.0
2019-08-26 10:45:00,19.77,19.81,19.75,19.79,93691.0,13.8964,13.9246,13.8824,13.9105,93691.0
2019-08-26 10:50:00,19.79,19.87,19.79,19.86,357278.0,13.9105,13.9667,13.9105,13.9597,357278.0
2019-08-26 10:55:00,19.85,19.86,19.79,19.81,168749.0,13.9527,13.9597,13.9105,13.9246,168749.0
2019-08-26 11:00:00,19.81,19.86,19.79,19.85,120449.0,13.9246,13.9597,13.9105,13.9527,120449.0
2019-08-26 11:05:00,19.85,19.87,19.83,19.86,90703.0,13.9527,13.9667,13.9386,13.9597,90703.0
2019-08-26 11:10:00,19.86,19.92,19.85,19.89,130319.0,13.9597,14.0019,13.9527,13.9808,130319.0
2019-08-26 11:15:00,19.9,19.91,19.84,19.84,90665.0,13.9878,13.9948,13.9456,13.9456,90665.0
2019-08-26 11:20:00,19.84,19.87,19.82,19.86,232434.0,13.9456,13.9667,13.9316,13.9597,232434.0
2019-08-26 11:25:00,19.86,19.89,19.85,19.87,84640.0,13.9597,13.9808,13.9527,13.9667,84640.0
2019-08-26 11:30:00,19.87,19.89,19.86,19.86,112392.0,13.9667,13.9808,13.9597,13.9597,112392.0
2019-08-26 11:35:00,19.87,19.93,19.86,19.91,91566.0,13.9667,14.0089,13.9597,13.9948,91566.0
2019-08-26 11:40:00,19.9,19.91,19.87,19.87,65782.0,13.9878,13.9948,13.9667,13.9667,65782.0
2019-08-26 11:45:00,19.88,19.9,19.85,19.9,74683.0,13.9738,13.9878,13.9527,13.9878,74683.0
2019-08-26 11:50:00,19.9,19.9,19.88,19.89,43506.0,13.9878,13.9878,13.9738,13.9808,43506.0
2019-08-26 11:55:00,19.89,19.93,19.89,19.92,100346.0,13.9808,14.0089,13.9808,14.0019,100346.0
2019-08-26 12:00:00,19.92,19.93,19.9,19.93,53043.0,14.0019,14.0089,13.9878,14.0089,53043.0
2019-08-26 12:05:00,19.93,19.95,19.91,19.93,53714.0,14.0089,14.023,13.9948,14.0089,53714.0
2019-08-26 12:10:00,19.93,19.94,19.92,19.93,66829.0,14.0089,14.0159,14.0019,14.0089,66829.0
2019-08-26 12:15:00,19.92,19.93,19.9,19.9,27459.0,14.0019,14.0089,13.9878,13.9878,27459.0
2019-08-26 12:20:00,19.9,19.96,19.9,19.96,76655.0,13.9878,14.03,13.9878,14.03,76655.0
2019-08-26 12:25:00,19.96,19.97,19.94,19.95,67902.0,14.03,14.037,14.0159,14.023,67902.0
2019-08-26 12:30:00,19.95,19.96,19.92,19.92,99925.0,14.023,14.03,14.0019,14.0019,99925.0
2019-08-26 12:35:00,19.92,19.94,19.92,19.94,35904.0,14.0019,14.0159,14.0019,14.0159,35904.0
2019-08-26 12:40:00,19.94,19.95,19.92,19.93,110850.0,14.0159,14.023,14.0019,14.0089,110850.0
2019-08-26 12:45:00,19.94,19.94,19.92,19.94,55195.0,14.0159,14.0159,14.0019,14.0159,55195.0
2019-08-26 12:50:00,19.94,19.96,19.93,19.96,86107.0,14.0159,14.03,14.0089,14.03,86107.0
2019-08-26 12:55:00,19.95,19.97,19.94,19.97,63993.0,14.023,14.037,14.0159,14.037,63993.0
2019-08-26 13:00:00,19.96,19.99,19.96,19.99,91832.0,14.03,14.0511,14.03,14.0511,91832.0
2019-08-26 13:05:00,19.98,20.02,19.98,20.0,94966.0,14.0441,14.0722,14.0441,14.0581,94966.0
2019-08-26 13:10:00,20.01,20.02,19.96,19.96,168967.0,14.0651,14.0722,14.03,14.03,168967.0
2019-08-26 13:15:00,19.97,19.98,19.96,19.96,37757.0,14.037,14.0441,14.03,14.03,37757.0
2019-08-26 13:20:00,19.96,20.0,19.96,19.98,66345.0,14.03,14.0581,14.03,14.0441,66345.0
2019-08-26 13:25:00,19.98,20.0,19.96,19.96,83382.0,14.0441,14.0581,14.03,14.03,83382.0
2019-08-26 13:30:00,19.96,19.97,19.94,19.96,64749.0,14.03,14.037,14.0159,14.03,64749.0
2019-08-26 13:35:00,19.96,19.99,19.95,19.98,106697.0,14.03,14.0511,14.023,14.0441,106697.0
2019-08-26 13:40:00,19.98,20.0,19.97,19.97,68866.0,14.0441,14.0581,14.037,14.037,68866.0
2019-08-26 13:45:00,19.98,19.99,19.97,19.99,23530.0,14.0441,14.0511,14.037,14.0511,23530.0
2019-08-26 13:50:00,19.99,19.99,19.97,19.97,73879.0,14.0511,14.0511,14.037,14.037,73879.0
2019-08-26 13:55:00,19.97,19.97,19.95,19.96,83107.0,14.037,14.037,14.023,14.03,83107.0
2019-08-26 14:00:00,19.96,19.97,19.91,19.93,112029.0,14.03,14.037,13.9948,14.0089,112029.0
2019-08-26 14:05:00,19.93,19.95,19.93,19.93,122197.0,14.0089,14.023,14.0089,14.0089,122197.0
2019-08-26 14:10:00,19.93,19.94,19.92,19.93,43326.0,14.0089,14.0159,14.0019,14.0089,43326.0
2019-08-26 14:15:00,19.93,19.94,19.92,19.93,50981.0,14.0089,14.0159,14.0019,14.0089,50981.0
2019-08-26 14:20:00,19.93,19.94,19.92,19.93,55985.0,14.0089,14.0159,14.0019,14.0089,55985.0
2019-08-26 14:25:00,19.93,19.94,19.92,19.93,76525.0,14.0089,14.0159,14.0019,14.0089,76525.0
2019-08-26 14:30:00,19.92,19.95,19.92,19.94,66873.0,14.0019,14.023,14.0019,14.0159,66873.0
2019-08-26 14:35:00,19.94,19.95,19.93,19.94,49243.0,14.0159,14.023,14.0089,14.0159,49243.0
2019-08-26 14:40:00,19.95,19.96,19.94,19.94,76704.0,14.023,14.03,14.0159,14.0159,76704.0
2019-08-26 14:45:00,19.94,19.95,19.93,19.93,46868.0,14.0159,14.023,14.0089,14.0089,46868.0
2019-08-26 14:50:00,19.94,19.95,19.92,19.93,87346.0,14.0159,14.023,14.0019,14.0089,87346.0
2019-08-26 14:55:00,19.92,19.93,19.92,19.92,41632.0,14.0019,14.0089,14.0019,14.0019,41632.0
2019-08-26 15:00:00,19.93,19.96,19.92,19.95,64652.0,14.0089,14.03,14.0019,14.023,64652.0
2019-08-26 15:05:00,19.96,19.96,19.92,19.93,93526.0,14.03,14.03,14.0019,14.0089,93526.0
2019-08-26 15:10:00,19.93,19.95,19.93,19.95,80600.0,14.0089,14.023,14.0089,14.023,80600.0
2019-08-26 15:15:00,19.95,19.96,19.94,19.95,89970.0,14.023,14.03,14.0159,14.023,89970.0
2019-08-26 15:20:00,19.94,19.95,19.93,19.94,54147.0,14.0159,14.023,14.0089,14.0159,54147.0
2019-08-26 15:25:00,19.94,19.94,19.93,19.93,63512.0,14.0159,14.0159,14.0089,14.0089,63512.0
2019-08-26 15:30:00,19.93,19.95,19.91,19.91,179759.0,14.0089,14.023,13.9948,13.9948,179759.0
2019-08-26 15:35:00,19.92,19.92,19.89,19.9,118793.0,14.0019,14.0019,13.9808,13.9878,118793.0
2019-08-26 15:40:00,19.89,19.9,19.88,19.88,71287.0,13.9808,13.9878,13.9738,13.9738,71287.0
2019-08-26 15:45:00,19.88,19.9,19.86,19.86,290008.0,13.9738,13.9878,13.9597,13.9597,290008.0
2019-08-26 15:50:00,19.86,19.91,19.86,19.91,422527.0,13.9597,13.9948,13.9597,13.9948,422527.0
2019-08-26 15:55:00,19.91,19.94,19.9,19.94,522705.0,13.9948,14.0159,13.9878,14.0159,522705.0
2019-08-27 09:30:00,20.05,20.1,20.0,20.1,192524.0,14.0933,14.1284,14.0581,14.1284,192524.0
2019-08-27 09:35:00,20.1,20.13,20.07,20.07,63112.0,14.1284,14.1495,14.1073,14.1073,63112.0
2019-08-27 09:40:00,20.07,20.08,20.03,20.05,85971.0,14.1073,14.1143,14.0792,14.0933,85971.0
2019-08-27 09:45:00,20.05,20.06,20.03,20.03,73990.0,14.0933,14.1003,14.0792,14.0792,73990.0
2019-08-27 09:50:00,20.03,20.04,20.0,20.03,48944.0,14.0792,14.0862,14.0581,14.0792,48944.0
2019-08-27 09:55:00,20.03,20.04,20.0,20.01,58617.0,14.0792,14.0862,14.0581,14.0651,58617.0
2019-08-27 10:00:00,20.0,20.03,19.99,20.02,83024.0,14.0581,14.0792,14.0511,14.0722,83024.0
2019-08-27 10:05:00,20.02,20.03,19.97,19.98,114551.0,14.0722,14.0792,14.037,14.0441,114551.0
2019-08-27 10:10:00,19.98,19.99,19.94,19.95,49499.0,14.0441,14.0511,14.0159,14.023,49499.0
2019-08-27 10:15:00,19.95,19.96,19.94,19.95,26873.0,14.023,14.03,14.0159,14.023,26873.0
2019-08-27 10:20:00,19.95,19.99,19.95,19.96,66998.0,14.023,14.0511,14.023,14.03,66998.0
2019-08-27 10:25:00,19.96,20.02,19.96,20.01,93461.0,14.03,14.0722,14.03,14.0651,93461.0
2019-08-27 10:30:00,20.01,20.04,20.0,20.04,72028.0,14.0651,14.0862,14.0581,14.0862,72028.0
2019-08-27 10:35:00,20.03,20.05,20.02,20.04,87239.0,14.0792,14.0933,14.0722,14.0862,87239.0
2019-08-27 10:40:00,20.04,20.05,20.01,20.05,81530.0,14.0862,14.0933,14.0651,14.0933,81530.0
2019-08-27 10:45:00,20.05,20.06,20.02,20.03,101067.0,14.0933,14.1003,14.0722,14.0792,101067.0
2019-08-27 10:50:00,20.02,20.06,20.02,20.06,186564.0,14.0722,14.1003,14.0722,14.1003,186564.0
2019-08-27 10:55:00,20.06,20.08,20.02,20.03,105596.0,14.1003,14.1143,14.0722,14.0792,105596.0
2019-08-27 11:00:00,20.04,20.04,20.01,20.02,164229.0,14.0862,14.0862,14.0651,14.0722,164229.0
2019-08-27 11:05:00,20.02,20.03,20.0,20.0,67819.0,14.0722,14.0792,14.0581,14.0581,67819.0
2019-08-27 11:10:00,20.0,20.0,19.97,19.97,64978.0,14.0581,14.0581,14.037,14.037,64978.0
2019-08-27 11:15:00,19.97,19.99,19.94,19.95,111901.0,14.037,14.0511,14.0159,14.023,111901.0
2019-08-27 11:20:00,19.95,19.97,19.93,19.96,51858.0,14.023,14.037,14.0089,14.03,51858.0
2019-08-27 11:25:00,19.95,19.97,19.94,19.95,51085.0,14.023,14.037,14.0159,14.023,51085.0
2019-08-27 11:30:00,19.94,19.98,19.94,19.97,55764.0,14.0159,14.0441,14.0159,14.037,55764.0
2019-08-27 11:35:00,19.98,19.99,19.97,19.98,36117.0,14.0441,14.0511,14.037,14.0441,36117.0
2019-08-27 11:40:00,19.98,19.99,19.97,19.99,64636.0,14.0441,14.0511,14.037,14.0511,64636.0
2019-08-27 11:45:00,19.99,20.02,19.97,20.0,108520.0,14.0511,14.0722,14.037,14.0581,108520.0
2019-08-27 11:50:00,19.99,20.01,19.98,19.98,46734.0,14.0511,14.0651,14.0441,14.0441,46734.0
2019-08-27 11:55:00,19.98,19.99,19.92,19.94,131158.0,14.0441,14.0511,14.0019,14.0159,131158.0
2019-08-27 12:00:00,19.93,19.94,19.89,19.9,61850.0,14.0089,14.0159,13.9808,13.9878,61850.0
2019-08-27 12:05:00,19.9,19.9,19.87,19.88,71465.0,13.9878,13.9878,13.9667,13.9738,71465.0
2019-08-27 12:10:00,19.87,19.9,19.87,19.89,40145.0,13.9667,13.9878,13.9667,13.9808,40145.0
2019-08-27 12:15:00,19.89,19.91,19.88,19.91,38309.0,13.9808,13.9948,13.9738,13.9948,38309.0
2019-08-27 12:20:00,19.91,19.93,19.9,19.92,56213.0,13.9948,14.0089,13.9878,14.0019,56213.0
2019-08-27 12:25:00,19.93,19.94,19.92,19.93,37719.0,14.0089,14.0159,14.0019,14.0089,37719.0
2019-08-27 12:30:00,19.92,19.94,19.86,19.87,93076.0,14.0019,14.0159,13.9597,13.9667,93076.0
2019-08-27 12:35:00,19.86,19.87,19.85,19.85,69241.0,13.9597,13.9667,13.9527,13.9527,69241.0
2019-08-27 12:40:00,19.85,19.88,19.82,19.88,155169.0,13.9527,13.9738,13.9316,13.9738,155169.0
2019-08-27 12:45:00,19.88,19.89,19.87,19.88,88310.0,13.9738,13.9808,13.9667,13.9738,88310.0
2019-08-27 12:50:00,19.89,19.89,19.84,19.84,45275.0,13.9808,13.9808,13.9456,13.9456,45275.0
2019-08-27 12:55:00,19.85,19.85,19.83,19.84,59342.0,13.9527,13.9527,13.9386,13.9456,59342.0
2019-08-27 13:00:00,19.85,19.87,19.83,19.86,50390.0,13.9527,13.9667,13.9386,13.9597,50390.0
2019-08-27 13:05:00,19.85,19.86,19.83,19.85,56817.0,13.9527,13.9597,13.9386,13.9527,56817.0
2019-08-27 13:10:00,19.85,19.86,19.84,19.85,43156.0,13.9527,13.9597,13.9456,13.9527,43156.0
2019-08-27 13:15:00,19.85,19.85,19.82,19.85,34693.0,13.9527,13.9527,13.9316,13.9527,34693.0
2019-08-27 13:20:00,19.85,19.87,19.84,19.87,41922.0,13.9527,13.9667,13.9456,13.9667,41922.0
2019-08-27 13:25:00,19.87,19.9,19.86,19.89,38888.0,13.9667,13.9878,13.9597,13.9808,38888.0
2019-08-27 13:30:00,19.9,19.91,19.88,19.9,107019.0,13.9878,13.9948,13.9738,13.9878,107019.0
2019-08-27 13:35:00,19.89,19.96,19.89,19.93,100338.0,13.9808,14.03,13.9808,14.0089,100338.0
2019-08-27 13:40:00,19.93,19.95,19.92,19.94,42754.0,14.0089,14.023,14.0019,14.0159,42754.0
2019-08-27 13:45:00,19.94,19.96,19.94,19.95,46799.0,14.0159,14.03,14.0159,14.023,46799.0
2019-08-27 13:50:00,19.95,19.95,19.93,19.94,71534.0,14.023,14.023,14.0089,14.0159,71534.0
2019-08-27 13:55:00,19.93,19.94,19.92,19.94,81914.0,14.0089,14.0159,14.0019,14.0159,81914.0
2019-08-27 14:00:00,19.94,19.95,19.92,19.93,54761.0,14.0159,14.023,14.0019,14.0089,54761.0
2019-08-27 14:05:00,19.92,19.93,19.89,19.9,74793.0,14.0019,14.0089,13.9808,13.9878,74793.0
2019-08-27 14:10:00,19.91,19.91,19.87,19.89,63296.0,13.9948,13.9948,13.9667,13.9808,63296.0
2019-08-27 14:15:00,19.89,19.91,19.88,19.91,40146.0,13.9808,13.9948,13.9738,13.9948,40146.0
2019-08-27 14:20:00,19.91,19.93,19.9,19.92,67576.0,13.9948,14.0089,13.9878,14.0019,67576.0
2019-08-27 14:25:00,19.92,19.94,19.9,19.94,115397.0,14.0019,14.0159,13.9878,14.0159,115397.0
2019-08-27 14:30:00,19.94,19.94,19.91,19.92,85698.0,14.0159,14.0159,13.9948,14.0019,85698.0
2019-08-27 14:35:00,19.92,19.93,19.91,19.93,51916.0,14.0019,14.0089,13.9948,14.0089,51916.0
2019-08-27 14:40:00,19.93,19.96,19.92,19.96,333574.0,14.0089,14.03,14.0019,14.03,333574.0
2019-08-27 14:45:00,19.96,19.99,19.94,19.98,109475.0,14.03,14.0511,14.0159,14.0441,109475.0
2019-08-27 14:50:00,19.97,20.0,19.97,19.99,96125.0,14.037,14.0581,14.037,14.0511,96125.0
2019-08-27 14:55:00,20.0,20.02,19.99,20.02,97853.0,14.0581,14.0722,14.0511,14.0722,97853.0
2019-08-27 15:00:00,20.02,20.05,20.01,20.03,161955.0,14.0722,14.0933,14.0651,14.0792,161955.0
2019-08-27 15:05:00,20.04,20.04,20.02,20.03,91695.0,14.0862,14.0862,14.0722,14.0792,91695.0
2019-08-27 15:10:00,20.02,20.03,19.98,20.01,172091.0,14.0722,14.0792,14.0441,14.0651,172091.0
2019-08-27 15:15:00,20.01,20.02,20.0,20.01,114079.0,14.0651,14.0722,14.0581,14.0651,114079.0
2019-08-27 15:20:00,20.01,20.02,19.99,20.01,125046.0,14.0651,14.0722,14.0511,14.0651,125046.0
2019-08-27 15:25:00,20.01,20.02,20.0,20.0,110603.0,14.0651,14.0722,14.0581,14.0581,110603.0
2019-08-27 15:30:00,20.01,20.02,19.99,20.02,109253.0,14.0651,14.0722,14.0511,14.0722,109253.0
2019-08-27 15:35:00,20.01,20.04,20.0,20.04,243666.0,14.0651,14.0862,14.0581,14.0862,243666.0
2019-08-27 15:40:00,20.04,20.05,20.02,20.03,134885.0,14.0862,14.0933,14.0722,14.0792,134885.0
2019-08-27 15:45:00,20.03,20.06,20.02,20.04,170692.0,14.0792,14.1003,14.0722,14.0862,170692.0
2019-08-27 15:50:00,20.04,20.05,20.02,20.03,201286.0,14.0862,14.0933,14.0722,14.0792,201286.0
2019-08-27 15:55:00,20.03,20.07,20.03,20.05,459845.0,14.0792,14.1073,14.0792,14.0933,459845.0
2019-08-28 09:30:00,20.14,20.21,20.1,20.12,267095.0,14.1565,14.2057,14.1284,14.1425,267095.0
2019-08-28 09:35:00,20.11,20.13,20.07,20.09,256644.0,14.1354,14.1495,14.1073,14.1214,256644.0
2019-08-28 09:40:00,20.09,20.09,20.04,20.08,157228.0,14.1214,14.1214,14.0862,14.1143,157228.0
2019-08-28 09:45:00,20.08,20.09,20.03,20.05,126833.0,14.1143,14.1214,14.0792,14.0933,126833.0
2019-08-28 09:50:00,20.05,20.06,20.01,20.03,144643.0,14.0933,14.1003,14.0651,14.0792,144643.0
2019-08-28 09:55:00,20.04,20.07,20.03,20.07,138123.0,14.0862,14.1073,14.0792,14.1073,138123.0
2019-08-28 10:00:00,20.06,20.13,20.06,20.12,65625.0,14.1003,14.1495,14.1003,14.1425,65625.0
2019-08-28 10:05:00,20.13,20.15,20.12,20.13,102795.0,14.1495,14.1635,14.1425,14.1495,102795.0
2019-08-28 10:10:00,20.13,20.15,20.1,20.1,47113.0,14.1495,14.1635,14.1284,14.1284,47113.0
2019-08-28 10:15:00,20.1,20.13,20.08,20.1,146948.0,14.1284,14.1495,14.1143,14.1284,146948.0
2019-08-28 10:20:00,20.11,20.13,20.09,20.13,88295.0,14.1354,14.1495,14.1214,14.1495,88295.0
2019-08-28 10:25:00,20.14,20.14,20.08,20.11,76163.0,14.1565,14.1565,14.1143,14.1354,76163.0
2019-08-28 10:30:00,20.11,20.14,20.09,20.11,127978.0,14.1354,14.1565,14.1214,14.1354,127978.0
2019-08-28 10:35:00,20.11,20.15,20.1,20.14,106783.0,14.1354,14.1635,14.1284,14.1565,106783.0
2019-08-28 10:40:00,20.14,20.18,20.14,20.16,138800.0,14.1565,14.1846,14.1565,14.1706,138800.0
2019-08-28 10:45:00,20.16,20.18,20.15,20.18,41825.0,14.1706,14.1846,14.1635,14.1846,41825.0
2019-08-28 10:50:00,20.18,20.18,20.17,20.17,92721.0,14.1846,14.1846,14.1776,14.1776,92721.0
2019-08-28 10:55:00,20.18,20.18,20.15,20.16,123417.0,14.1846,14.1846,14.1635,14.1706,123417.0
2019-08-28 11:00:00,20.16,20.16,20.12,20.13,114094.0,14.1706,14.1706,14.1425,14.1495,114094.0
2019-08-28 11:05:00,20.12,20.15,20.1,20.11,200963.0,14.1425,14.1635,14.1284,14.1354,200963.0
2019-08-28 11:10:00,20.11,20.13,20.11,20.13,59266.0,14.1354,14.1495,14.1354,14.1495,59266.0
2019-08-28 11:15:00,20.13,20.15,20.12,20.12,105626.0,14.1495,14.1635,14.1425,14.1425,105626.0
2019-08-28 11:20:00,20.12,20.21,20.12,20.19,797338.0,14.1425,14.2057,14.1425,14.1917,797338.0
2019-08-28 11:25:00,20.2,20.22,20.18,20.21,153256.0,14.1987,14.2127,14.1846,14.2057,153256.0
2019-08-28 11:30:00,20.21,20.24,20.2,20.21,124321.0,14.2057,14.2268,14.1987,14.2057,124321.0
2019-08-28 11:35:00,20.21,20.26,20.21,20.25,113200.0,14.2057,14.2409,14.2057,14.2338,113200.0
2019-08-28 11:40:00,20.25,20.28,20.25,20.26,87642.0,14.2338,14.2549,14.2338,14.2409,87642.0
2019-08-28 11:45:00,20.27,20.3,20.26,20.27,95372.0,14.2479,14.269,14.2409,14.2479,95372.0
2019-08-28 11:50:00,20.27,20.29,20.27,20.29,58322.0,14.2479,14.262,14.2479,14.262,58322.0
2019-08-28 11:55:00,20.29,20.29,20.22,20.23,154792.0,14.262,14.262,14.2127,14.2198,154792.0
2019-08-28 12:00:00,20.24,20.26,20.23,20.24,62448.0,14.2268,14.2409,14.2198,14.2268,62448.0
2019-08-28 12:05:00,20.25,20.26,20.24,20.25,96689.0,14.2338,14.2409,14.2268,14.2338,96689.0
2019-08-28 12:10:00,20.25,20.26,20.24,20.25,28003.0,14.2338,14.2409,14.2268,14.2338,28003.0
2019-08-28 12:15:00,20.24,20.27,20.24,20.26,77720.0,14.2268,14.2479,14.2268,14.2409,77720.0
2019-08-28 12:20:00,20.26,20.28,20.26,20.27,26470.0,14.2409,14.2549,14.2409,14.2479,26470.0
2019-08-28 12:25:00,20.28,20.29,20.26,20.27,72645.0,14.2549,14.262,14.2409,14.2479,72645.0
2019-08-28 12:30:00,20.26,20.28,20.26,20.28,76332.0,14.2409,14.2549,14.2409,14.2549,76332.0
2019-08-28 12:35:00,20.27,20.28,20.24,20.25,77055.0,14.2479,14.2549,14.2268,14.2338,77055.0
2019-08-28 12:40:00,20.25,20.26,20.25,20.26,12925.0,14.2338,14.2409,14.2338,14.2409,12925.0
2019-08-28 12:45:00,20.26,20.27,20.25,20.26,39508.0,14.2409,14.2479,14.2338,14.2409,39508.0
2019-08-28 12:50:00,20.26,20.3,20.26,20.3,71712.0,14.2409,14.269,14.2409,14.269,71712.0
2019-08-28 12:55:00,20.29,20.31,20.29,20.3,41863.0,14.262,14.276,14.262,14.269,41863.0
2019-08-28 13:00:00,20.3,20.31,20.28,20.29,116860.0,14.269,14.276,14.2549,14.262,116860.0
2019-08-28 13:05:00,20.29,20.29,20.28,20.28,19240.0,14.262,14.262,14.2549,14.2549,19240.0
2019-08-28 13:10:00,20.28,20.29,20.24,20.26,95315.0,14.2549,14.262,14.2268,14.2409,95315.0
2019-08-28 13:15:00,20.26,20.27,20.25,20.27,90479.0,14.2409,14.2479,14.2338,14.2479,90479.0
2019-08-28 13:20:00,20.27,20.29,20.26,20.27,75045.0,14.2479,14.262,14.2409,14.2479,75045.0
2019-08-28 13:25:00,20.27,20.28,20.27,20.28,30868.0,14.2479,14.2549,14.2479,14.2549,30868.0
2019-08-28 13:30:00,20.28,20.3,20.27,20.29,66345.0,14.2549,14.269,14.2479,14.262,66345.0
2019-08-28 13:35:00,20.29,20.3,20.28,20.29,53333.0,14.262,14.269,14.2549,14.262,53333.0
2019-08-28 13:40:00,20.29,20.31,20.28,20.28,55734.0,14.262,14.276,14.2549,14.2549,55734.0
2019-08-28 13:45:00,20.28,20.3,20.28,20.3,53586.0,14.2549,14.269,14.2549,14.269,53586.0
2019-08-28 13:50:00,20.29,20.31,20.29,20.3,52827.0,14.262,14.276,14.262,14.269,52827.0
2019-08-28 13:55:00,20.31,20.32,20.3,20.3,71431.0,14.276,14.283,14.269,14.269,71431.0
2019-08-28 14:00:00,20.3,20.32,20.3,20.31,75935.0,14.269,14.283,14.269,14.276,75935.0
2019-08-28 14:05:00,20.3,20.33,20.3,20.31,124767.0,14.269,14.2901,14.269,14.276,124767.0
2019-08-28 14:10:00,20.31,20.32,20.29,20.29,58518.0,14.276,14.283,14.262,14.262,58518.0
2019-08-28 14:15:00,20.3,20.31,20.29,20.31,44539.0,14.269,14.276,14.262,14.276,44539.0
2019-08-28 14:20:00,20.3,20.32,20.3,20.32,42115.0,14.269,14.283,14.269,14.283,42115.0
2019-08-28 14:25:00,20.32,20.33,20.31,20.32,54913.0,14.283,14.2901,14.276,14.283,54913.0
2019-08-28 14:30:00,20.33,20.33,20.3,20.32,78584.0,14.2901,14.2901,14.269,14.283,78584.0
2019-08-28 14:35:00,20.32,20.33,20.29,20.3,73898.0,14.283,14.2901,14.262,14.269,73898.0
2019-08-28 14:40:00,20.3,20.3,20.28,20.28,38294.0,14.269,14.269,14.2549,14.2549,38294.0
2019-08-28 14:45:00,20.28,20.32,20.28,20.3,104114.0,14.2549,14.283,14.2549,14.269,104114.0
2019-08-28 14:50:00,20.3,20.31,20.29,20.3,46196.0,14.269,14.276,14.262,14.269,46196.0
2019-08-28 14:55:00,20.3,20.3,20.29,20.29,28614.0,14.269,14.269,14.262,14.262,28614.0
2019-08-28 15:00:00,20.29,20.3,20.28,20.29,63194.0,14.262,14.269,14.2549,14.262,63194.0
2019-08-28 15:05:00,20.3,20.31,20.29,20.3,69546.0,14.269,14.276,14.262,14.269,69546.0
2019-08-28 15:10:00,20.3,20.31,20.27,20.29,133535.0,14.269,14.276,14.2479,14.262,133535.0
2019-08-28 15:15:00,20.29,20.31,20.29,20.31,114841.0,14.262,14.276,14.262,14.276,114841.0
2019-08-28 15:20:00,20.31,20.32,20.26,20.27,117537.0,14.276,14.283,14.2409,14.2479,117537.0
2019-08-28 15:25:00,20.27,20.27,20.26,20.27,46335.0,14.2479,14.2479,14.2409,14.2479,46335.0
2019-08-28 15:30:00,20.27,20.27,20.24,20.27,169735.0,14.2479,14.2479,14.2268,14.2479,169735.0
2019-08-28 15:35:00,20.27,20.28,20.26,20.28,105842.0,14.2479,14.2549,14.2409,14.2549,105842.0
2019-08-28 15:40:00,20.27,20.28,20.26,20.27,202179.0,14.2479,14.2549,14.2409,14.2479,202179.0
2019-08-28 15:45:00,20.26,20.29,20.26,20.27,271246.0,14.2409,14.262,14.2409,14.2479,271246.0
2019-08-28 15:50:00,20.27,20.29,20.27,20.29,314855.0,14.2479,14.262,14.2479,14.262,314855.0
2019-08-28 15:55:00,20.29,20.31,20.26,20.26,637275.0,14.262,14.276,14.2409,14.2409,637275.0
2019-08-29 09:30:00,20.43,20.49,20.41,20.45,203212.0,14.3604,14.4025,14.3463,14.3744,203212.0
2019-08-29 09:35:00,20.46,20.47,20.42,20.46,149737.0,14.3814,14.3885,14.3533,14.3814,149737.0
2019-08-29 09:40:00,20.46,20.48,20.43,20.46,75283.0,14.3814,14.3955,14.3604,14.3814,75283.0
2019-08-29 09:45:00,20.46,20.48,20.41,20.43,93137.0,14.3814,14.3955,14.3463,14.3604,93137.0
2019-08-29 09:50:00,20.43,20.43,20.38,20.41,144396.0,14.3604,14.3604,14.3252,14.3463,144396.0
2019-08-29 09:55:00,20.42,20.42,20.4,20.41,76144.0,14.3533,14.3533,14.3393,14.3463,76144.0
2019-08-29 10:00:00,20.41,20.46,20.39,20.45,91134.0,14.3463,14.3814,14.3322,14.3744,91134.0
2019-08-29 10:05:00,20.45,20.48,20.44,20.46,91902.0,14.3744,14.3955,14.3674,14.3814,91902.0
2019-08-29 10:10:00,20.46,20.47,20.38,20.39,181124.0,14.3814,14.3885,14.3252,14.3322,181124.0
2019-08-29 10:15:00,20.39,20.41,20.32,20.33,218736.0,14.3322,14.3463,14.283,14.2901,218736.0
2019-08-29 10:20:00,20.33,20.34,20.27,20.28,161734.0,14.2901,14.2971,14.2479,14.2549,161734.0
2019-08-29 10:25:00,20.28,20.31,20.27,20.29,227585.0,14.2549,14.276,14.2479,14.262,227585.0
2019-08-29 10:30:00,20.3,20.3,20.26,20.27,244567.0,14.269,14.269,14.2409,14.2479,244567.0
2019-08-29 10:35:00,20.26,20.26,20.15,20.24,345914.0,14.2409,14.2409,14.1635,14.2268,345914.0
2019-08-29 10:40:00,20.23,20.27,20.2,20.22,110902.0,14.2198,14.2479,14.1987,14.2127,110902.0
2019-08-29 10:45:00,20.21,20.22,20.18,20.19,137311.0,14.2057,14.2127,14.1846,14.1917,137311.0
2019-08-29 10:50:00,20.19,20.23,20.19,20.22,98042.0,14.1917,14.2198,14.1917,14.2127,98042.0
2019-08-29 10:55:00,20.22,20.25,20.21,20.25,71885.0,14.2127,14.2338,14.2057,14.2338,71885.0
2019-08-29 11:00:00,20.25,20.25,20.24,20.25,76421.0,14.2338,14.2338,14.2268,14.2338,76421.0
2019-08-29 11:05:00,20.25,20.26,20.23,20.25,225621.0,14.2338,14.2409,14.2198,14.2338,225621.0
2019-08-29 11:10:00,20.25,20.27,20.25,20.26,73305.0,14.2338,14.2479,14.2338,14.2409,73305.0
2019-08-29 11:15:00,20.26,20.27,20.25,20.27,85910.0,14.2409,14.2479,14.2338,14.2479,85910.0
2019-08-29 11:20:00,20.27,20.28,20.25,20.28,98333.0,14.2479,14.2549,14.2338,14.2549,98333.0
2019-08-29 11:25:00,20.28,20.28,20.26,20.26,28079.0,14.2549,14.2549,14.2409,14.2409,28079.0
2019-08-29 11:30:00,20.26,20.28,20.26,20.27,62068.0,14.2409,14.2549,14.2409,14.2479,62068.0
2019-08-29 11:35:00,20.27,20.32,20.27,20.3,144789.0,14.2479,14.283,14.2479,14.269,144789.0
2019-08-29 11:40:00,20.3,20.32,20.3,20.31,49151.0,14.269,14.283,14.269,14.276,49151.0
2019-08-29 11:45:00,20.32,20.35,20.31,20.34,93395.0,14.283,14.3041,14.276,14.2971,93395.0
2019-08-29 11:50:00,20.34,20.34,20.31,20.32,59618.0,14.2971,14.2971,14.276,14.283,59618.0
2019-08-29 11:55:00,20.32,20.36,20.31,20.36,131888.0,14.283,14.3112,14.276,14.3112,131888.0
2019-08-29 12:00:00,20.35,20.38,20.35,20.37,86944.0,14.3041,14.3252,14.3041,14.3182,86944.0
2019-08-29 12:05:00,20.36,20.37,20.34,20.34,72913.0,14.3112,14.3182,14.2971,14.2971,72913.0
2019-08-29 12:10:00,20.35,20.37,20.34,20.36,73861.0,14.3041,14.3182,14.2971,14.3112,73861.0
2019-08-29 12:15:00,20.36,20.38,20.36,20.37,46363.0,14.3112,14.3252,14.3112,14.3182,46363.0
2019-08-29 12:20:00,20.38,20.41,20.37,20.41,114965.0,14.3252,14.3463,14.3182,14.3463,114965.0
2019-08-29 12:25:00,20.41,20.42,20.4,20.41,59531.0,14.3463,14.3533,14.3393,14.3463,59531.0
2019-08-29 12:30:00,20.41,20.41,20.38,20.4,70163.0,14.3463,14.3463,14.3252,14.3393,70163.0
2019-08-29 12:35:00,20.4,20.41,20.38,20.39,153453.0,14.3393,14.3463,14.3252,14.3322,153453.0
2019-08-29 12:40:00,20.39,20.39,20.37,20.37,31478.0,14.3322,14.3322,14.3182,14.3182,31478.0
2019-08-29 12:45:00,20.37,20.38,20.37,20.37,24846.0,14.3182,14.3252,14.3182,14.3182,24846.0
2019-08-29 12:50:00,20.37,20.42,20.37,20.41,72773.0,14.3182,14.3533,14.3182,14.3463,72773.0
2019-08-29 12:55:00,20.41,20.42,20.4,20.41,172528.0,14.3463,14.3533,14.3393,14.3463,172528.0
2019-08-29 13:00:00,20.41,20.41,20.37,20.39,135362.0,14.3463,14.3463,14.3182,14.3322,135362.0
2019-08-29 13:05:00,20.4,20.42,20.39,20.42,79365.0,14.3393,14.3533,14.3322,14.3533,79365.0
2019-08-29 13:10:00,20.41,20.43,20.4,20.43,68573.0,14.3463,14.3604,14.3393,14.3604,68573.0
2019-08-29 13:15:00,20.43,20.44,20.42,20.43,46146.0,14.3604,14.3674,14.3533,14.3604,46146.0
2019-08-29 13:20:00,20.44,20.44,20.4,20.4,58497.0,14.3674,14.3674,14.3393,14.3393,58497.0
2019-08-29 13:25:00,20.4,20.44,20.4,20.42,145338.0,14.3393,14.3674,14.3393,14.3533,145338.0
2019-08-29 13:30:00,20.42,20.43,20.39,20.39,76732.0,14.3533,14.3604,14.3322,14.3322,76732.0
2019-08-29 13:35:00,20.39,20.41,20.39,20.41,56382.0,14.3322,14.3463,14.3322,14.3463,56382.0
2019-08-29 13:40:00,20.4,20.42,20.4,20.42,52490.0,14.3393,14.3533,14.3393,14.3533,52490.0
2019-08-29 13:45:00,20.42,20.42,20.41,20.41,35673.0,14.3533,14.3533,14.3463,14.3463,35673.0
2019-08-29 13:50:00,20.42,20.42,20.39,20.4,68455.0,14.3533,14.3533,14.3322,14.3393,68455.0
2019-08-29 13:55:00,20.39,20.4,20.37,20.39,93725.0,14.3322,14.3393,14.3182,14.3322,93725.0
2019-08-29 14:00:00,20.39,20.39,20.38,20.38,74742.0,14.3322,14.3322,14.3252,14.3252,74742.0
2019-08-29 14:05:00,20.39,20.39,20.38,20.38,63987.0,14.3322,14.3322,14.3252,14.3252,63987.0
2019-08-29 14:10:00,20.39,20.39,20.38,20.38,44770.0,14.3322,14.3322,14.3252,14.3252,44770.0
2019-08-29 14:15:00,20.38,20.4,20.36,20.38,146055.0,14.3252,14.3393,14.3112,14.3252,146055.0
2019-08-29 14:20:00,20.39,20.41,20.38,20.41,50201.0,14.3322,14.3463,14.3252,14.3463,50201.0
2019-08-29 14:25:00,20.4,20.43,20.4,20.42,95765.0,14.3393,14.3604,14.3393,14.3533,95765.0
2019-08-29 14:30:00,20.41,20.42,20.41,20.41,48629.0,14.3463,14.3533,14.3463,14.3463,48629.0
2019-08-29 14:35:00,20.41,20.45,20.41,20.43,163151.0,14.3463,14.3744,14.3463,14.3604,163151.0
2019-08-29 14:40:00,20.44,20.45,20.42,20.43,91527.0,14.3674,14.3744,14.3533,14.3604,91527.0
2019-08-29 14:45:00,20.43,20.44,20.42,20.43,53352.0,14.3604,14.3674,14.3533,14.3604,53352.0
2019-08-29 14:50:00,20.43,20.43,20.4,20.42,95334.0,14.3604,14.3604,14.3393,14.3533,95334.0
2019-08-29 14:55:00,20.41,20.44,20.41,20.43,67130.0,14.3463,14.3674,14.3463,14.3604,67130.0
2019-08-29 15:00:00,20.42,20.43,20.41,20.42,68299.0,14.3533,14.3604,14.3463,14.3533,68299.0
2019-08-29 15:05:00,20.43,20.44,20.41,20.43,148778.0,14.3604,14.3674,14.3463,14.3604,148778.0
2019-08-29 15:10:00,20.43,20.43,20.42,20.42,65302.0,14.3604,14.3604,14.3533,14.3533,65302.0
2019-08-29 15:15:00,20.42,20.43,20.42,20.43,55389.0,14.3533,14.3604,14.3533,14.3604,55389.0
2019-08-29 15:20:00,20.43,20.43,20.4,20.4,75723.0,14.3604,14.3604,14.3393,14.3393,75723.0
2019-08-29 15:25:00,20.41,20.41,20.39,20.39,57838.0,14.3463,14.3463,14.3322,14.3322,57838.0
2019-08-29 15:30:00,20.39,20.41,20.39,20.39,85582.0,14.3322,14.3463,14.3322,14.3322,85582.0
2019-08-29 15:35:00,20.39,20.43,20.39,20.43,169811.0,14.3322,14.3604,14.3322,14.3604,169811.0
2019-08-29 15:40:00,20.43,20.43,20.41,20.41,64661.0,14.3604,14.3604,14.3463,14.3463,64661.0
2019-08-29 15:45:00,20.41,20.43,20.4,20.43,182730.0,14.3463,14.3604,14.3393,14.3604,182730.0
2019-08-29 15:50:00,20.43,20.44,20.41,20.41,223072.0,14.3604,14.3674,14.3463,14.3463,223072.0
2019-08-29 15:55:00,20.42,20.43,20.39,20.4,733339.0,14.3533,14.3604,14.3322,14.3393,733339.0
2019-08-30 09:30:00,20.43,20.45,20.39,20.39,228883.0,14.3604,14.3744,14.3322,14.3322,228883.0
2019-08-30 09:35:00,20.39,20.41,20.37,20.39,60982.0,14.3322,14.3463,14.3182,14.3322,60982.0
2019-08-30 09:40:00,20.4,20.41,20.36,20.37,89098.0,14.3393,14.3463,14.3112,14.3182,89098.0
2019-08-30 09:45:00,20.37,20.41,20.37,20.39,48824.0,14.3182,14.3463,14.3182,14.3322,48824.0
2019-08-30 09:50:00,20.39,20.42,20.38,20.41,137066.0,14.3322,14.3533,14.3252,14.3463,137066.0
2019-08-30 09:55:00,20.41,20.41,20.39,20.39,58666.0,14.3463,14.3463,14.3322,14.3322,58666.0
2019-08-30 10:00:00,20.39,20.44,20.38,20.44,124321.0,14.3322,14.3674,14.3252,14.3674,124321.0
2019-08-30 10:05:00,20.44,20.46,20.42,20.46,165329.0,14.3674,14.3814,14.3533,14.3814,165329.0
2019-08-30 10:10:00,20.45,20.47,20.44,20.46,208898.0,14.3744,14.3885,14.3674,14.3814,208898.0
2019-08-30 10:15:00,20.45,20.47,20.45,20.46,176260.0,14.3744,14.3885,14.3744,14.3814,176260.0
2019-08-30 10:20:00,20.46,20.47,20.41,20.42,195093.0,14.3814,14.3885,14.3463,14.3533,195093.0
2019-08-30 10:25:00,20.43,20.44,20.42,20.44,165855.0,14.3604,14.3674,14.3533,14.3674,165855.0
2019-08-30 10:30:00,20.44,20.45,20.41,20.42,144226.0,14.3674,14.3744,14.3463,14.3533,144226.0
2019-08-30 10:35:00,20.41,20.43,20.4,20.43,174501.0,14.3463,14.3604,14.3393,14.3604,174501.0
2019-08-30 10:40:00,20.43,20.43,20.4,20.41,116333.0,14.3604,14.3604,14.3393,14.3463,116333.0
2019-08-30 10:45:00,20.4,20.4,20.39,20.39,40517.0,14.3393,14.3393,14.3322,14.3322,40517.0
2019-08-30 10:50:00,20.4,20.41,20.37,20.38,242188.0,14.3393,14.3463,14.3182,14.3252,242188.0
2019-08-30 10:55:00,20.37,20.38,20.35,20.37,162803.0,14.3182,14.3252,14.3041,14.3182,162803.0
2019-08-30 11:00:00,20.37,20.38,20.34,20.35,114818.0,14.3182,14.3252,14.2971,14.3041,114818.0
2019-08-30 11:05:00,20.36,20.36,20.31,20.32,468456.0,14.3112,14.3112,14.276,14.283,468456.0
2019-08-30 11:10:00,20.32,20.36,20.27,20.29,194817.0,14.283,14.3112,14.2479,14.262,194817.0
2019-08-30 11:15:00,20.29,20.3,20.25,20.26,98408.0,14.262,14.269,14.2338,14.2409,98408.0
2019-08-30 11:20:00,20.27,20.27,20.23,20.23,203961.0,14.2479,14.2479,14.2198,14.2198,203961.0
2019-08-30 11:25:00,20.23,20.27,20.23,20.26,91439.0,14.2198,14.2479,14.2198,14.2409,91439.0
2019-08-30 11:30:00,20.26,20.3,20.25,20.27,165655.0,14.2409,14.269,14.2338,14.2479,165655.0
2019-08-30 11:35:00,20.27,20.28,20.24,20.24,61101.0,14.2479,14.2549,14.2268,14.2268,61101.0
2019-08-30 11:40:00,20.24,20.26,20.24,20.25,51407.0,14.2268,14.2409,14.2268,14.2338,51407.0
2019-08-30 11:45:00,20.25,20.26,20.24,20.25,67146.0,14.2338,14.2409,14.2268,14.2338,67146.0
2019-08-30 11:50:00,20.25,20.26,20.24,20.24,25804.0,14.2338,14.2409,14.2268,14.2268,25804.0
2019-08-30 11:55:00,20.24,20.25,20.23,20.23,50606.0,14.2268,14.2338,14.2198,14.2198,50606.0
2019-08-30 12:00:00,20.24,20.24,20.2,20.21,318312.0,14.2268,14.2268,14.1987,14.2057,318312.0
2019-08-30 12:05:00,20.21,20.21,20.18,20.19,126171.0,14.2057,14.2057,14.1846,14.1917,126171.0
2019-08-30 12:10:00,20.19,20.21,20.18,20.2,77491.0,14.1917,14.2057,14.1846,14.1987,77491.0
2019-08-30 12:15:00,20.21,20.21,20.19,20.2,45497.0,14.2057,14.2057,14.1917,14.1987,45497.0
2019-08-30 12:20:00,20.2,20.21,20.17,20.2,205202.0,14.1987,14.2057,14.1776,14.1987,205202.0
2019-08-30 12:25:00,20.21,20.22,20.18,20.2,436002.0,14.2057,14.2127,14.1846,14.1987,436002.0
2019-08-30 12:30:00,20.19,20.2,20.16,20.18,182278.0,14.1917,14.1987,14.1706,14.1846,182278.0
2019-08-30 12:35:00,20.18,20.19,20.17,20.19,92490.0,14.1846,14.1917,14.1776,14.1917,92490.0
2019-08-30 12:40:00,20.19,20.19,20.18,20.18,30669.0,14.1917,14.1917,14.1846,14.1846,30669.0
2019-08-30 12:45:00,20.19,20.21,20.18,20.21,49589.0,14.1917,14.2057,14.1846,14.2057,49589.0
2019-08-30 12:50:00,20.21,20.23,20.2,20.23,44800.0,14.2057,14.2198,14.1987,14.2198,44800.0
2019-08-30 12:55:00,20.23,20.27,20.22,20.26,159004.0,14.2198,14.2479,14.2127,14.2409,159004.0
2019-08-30 13:00:00,20.25,20.26,20.22,20.23,51036.0,14.2338,14.2409,14.2127,14.2198,51036.0
2019-08-30 13:05:00,20.22,20.23,20.21,20.23,74848.0,14.2127,14.2198,14.2057,14.2198,74848.0
2019-08-30 13:10:00,20.22,20.23,20.22,20.23,18642.0,14.2127,14.2198,14.2127,14.2198,18642.0
2019-08-30 13:15:00,20.23,20.24,20.22,20.23,63619.0,14.2198,14.2268,14.2127,14.2198,63619.0
2019-08-30 13:20:00,20.24,20.24,20.22,20.23,49329.0,14.2268,14.2268,14.2127,14.2198,49329.0
2019-08-30 13:25:00,20.23,20.23,20.22,20.23,23696.0,14.2198,14.2198,14.2127,14.2198,23696.0
2019-08-30 13:30:00,20.22,20.23,20.22,20.23,12041.0,14.2127,14.2198,14.2127,14.2198,12041.0
2019-08-30 13:35:00,20.23,20.23,20.21,20.21,50894.0,14.2198,14.2198,14.2057,14.2057,50894.0
2019-08-30 13:40:00,20.21,20.22,20.21,20.21,34328.0,14.2057,14.2127,14.2057,14.2057,34328.0
2019-08-30 13:45:00,20.21,20.22,20.21,20.21,30211.0,14.2057,14.2127,14.2057,14.2057,30211.0
2019-08-30 13:50:00,20.21,20.22,20.2,20.2,43032.0,14.2057,14.2127,14.1987,14.1987,43032.0
2019-08-30 13:55:00,20.2,20.24,20.2,20.21,156397.0,14.1987,14.2268,14.1987,14.2057,156397.0
2019-08-30 14:00:00,20.21,20.24,20.21,20.22,147291.0,14.2057,14.2268,14.2057,14.2127,147291.0
2019-08-30 14:05:00,20.23,20.23,20.22,20.23,23932.0,14.2198,14.2198,14.2127,14.2198,23932.0
2019-08-30 14:10:00,20.22,20.23,20.21,20.23,60942.0,14.2127,14.2198,14.2057,14.2198,60942.0
2019-08-30 14:15:00,20.23,20.23,20.22,20.23,35321.0,14.2198,14.2198,14.2127,14.2198,35321.0
2019-08-30 14:20:00,20.23,20.23,20.2,20.21,63234.0,14.2198,14.2198,14.1987,14.2057,63234.0
2019-08-30 14:25:00,20.21,20.23,20.2,20.22,49924.0,14.2057,14.2198,14.1987,14.2127,49924.0
2019-08-30 14:30:00,20.22,20.23,20.19,20.2,119645.0,14.2127,14.2198,14.1917,14.1987,119645.0
2019-08-30 14:35:00,20.19,20.21,20.19,20.2,71727.0,14.1917,14.2057,14.1917,14.1987,71727.0
2019-08-30 14:40:00,20.19,20.2,20.17,20.2,71002.0,14.1917,14.1987,14.1776,14.1987,71002.0
2019-08-30 14:45:00,20.2,20.2,20.18,20.19,49365.0,14.1987,14.1987,14.1846,14.1917,49365.0
2019-08-30 14:50:00,20.18,20.19,20.18,20.19,58124.0,14.1846,14.1917,14.1846,14.1917,58124.0
2019-08-30 14:55:00,20.18,20.19,20.18,20.18,46303.0,14.1846,14.1917,14.1846,14.1846,46303.0
2019-08-30 15:00:00,20.18,20.19,20.16,20.17,111849.0,14.1846,14.1917,14.1706,14.1776,111849.0
2019-08-30 15:05:00,20.18,20.21,20.17,20.19,205296.0,14.1846,14.2057,14.1776,14.1917,205296.0
2019-08-30 15:10:00,20.19,20.2,20.16,20.2,167382.0,14.1917,14.1987,14.1706,14.1987,167382.0
2019-08-30 15:15:00,20.2,20.21,20.16,20.16,155276.0,14.1987,14.2057,14.1706,14.1706,155276.0
2019-08-30 15:20:00,20.17,20.2,20.16,20.2,116795.0,14.1776,14.1987,14.1706,14.1987,116795.0
2019-08-30 15:25:00,20.2,20.21,20.18,20.19,373289.0,14.1987,14.2057,14.1846,14.1917,373289.0
2019-08-30 15:30:00,20.19,20.23,20.18,20.23,182432.0,14.1917,14.2198,14.1846,14.2198,182432.0
2019-08-30 15:35:00,20.23,20.24,20.22,20.23,108624.0,14.2198,14.2268,14.2127,14.2198,108624.0
2019-08-30 15:40:00,20.23,20.25,20.22,20.23,132515.0,14.2198,14.2338,14.2127,14.2198,132515.0
2019-08-30 15:45:00,20.23,20.24,20.22,20.23,138759.0,14.2198,14.2268,14.2127,14.2198,138759.0
2019-08-30 15:50:00,20.23,20.26,20.22,20.23,419783.0,14.2198,14.2409,14.2127,14.2198,419783.0
2019-08-30 15:55:00,20.23,20.29,20.22,20.26,1293741.0,14.2198,14.262,14.2127,14.2409,1293741.0
2019-09-03 09:30:00,20.06,20.1,20.01,20.04,267341.0,14.1003,14.1284,14.0651,14.0862,267341.0
2019-09-03 09:35:00,20.04,20.04,19.99,20.0,101197.0,14.0862,14.0862,14.0511,14.0581,101197.0
2019-09-03 09:40:00,20.0,20.05,19.97,20.05,79934.0,14.0581,14.0933,14.037,14.0933,79934.0
2019-09-03 09:45:00,20.04,20.05,20.02,20.03,46895.0,14.0862,14.0933,14.0722,14.0792,46895.0
2019-09-03 09:50:00,20.04,20.05,20.0,20.02,85758.0,14.0862,14.0933,14.0581,14.0722,85758.0
2019-09-03 09:55:00,20.02,20.05,20.0,20.03,130074.0,14.0722,14.0933,14.0581,14.0792,130074.0
2019-09-03 10:00:00,20.02,20.03,19.93,19.95,246981.0,14.0722,14.0792,14.0089,14.023,246981.0
2019-09-03 10:05:00,19.95,19.95,19.9,19.93,158130.0,14.023,14.023,13.9878,14.0089,158130.0
2019-09-03 10:10:00,19.92,19.97,19.92,19.96,117343.0,14.0019,14.037,14.0019,14.03,117343.0
2019-09-03 10:15:00,19.96,20.0,19.95,19.98,63658.0,14.03,14.0581,14.023,14.0441,63658.0
2019-09-03 10:20:00,19.98,20.02,19.97,19.98,106060.0,14.0441,14.0722,14.037,14.0441,106060.0
2019-09-03 10:25:00,19.98,20.02,19.96,20.02,68103.0,14.0441,14.0722,14.03,14.0722,68103.0
2019-09-03 10:30:00,20.02,20.03,19.98,20.0,57313.0,14.0722,14.0792,14.0441,14.0581,57313.0
2019-09-03 10:35:00,20.0,20.03,19.99,20.03,82618.0,14.0581,14.0792,14.0511,14.0792,82618.0
2019-09-03 10:40:00,20.02,20.06,20.01,20.05,73035.0,14.0722,14.1003,14.0651,14.0933,73035.0
2019-09-03 10:45:00,20.04,20.06,20.01,20.05,241397.0,14.0862,14.1003,14.0651,14.0933,241397.0
2019-09-03 10:50:00,20.04,20.07,20.03,20.06,29654.0,14.0862,14.1073,14.0792,14.1003,29654.0
2019-09-03 10:55:00,20.07,20.09,20.04,20.05,157627.0,14.1073,14.1214,14.0862,14.0933,157627.0
2019-09-03 11:00:00,20.06,20.06,20.02,20.02,35671.0,14.1003,14.1003,14.0722,14.0722,35671.0
2019-09-03 11:05:00,20.03,20.05,20.01,20.03,50654.0,14.0792,14.0933,14.0651,14.0792,50654.0
2019-09-03 11:10:00,20.04,20.04,19.99,20.01,175428.0,14.0862,14.0862,14.0511,14.0651,175428.0
2019-09-03 11:15:00,20.0,20.01,19.97,20.0,114210.0,14.0581,14.0651,14.037,14.0581,114210.0
2019-09-03 11:20:00,20.0,20.05,20.0,20.05,56814.0,14.0581,14.0933,14.0581,14.0933,56814.0
2019-09-03 11:25:00,20.05,20.07,20.04,20.05,92514.0,14.0933,14.1073,14.0862,14.0933,92514.0
2019-09-03 11:30:00,20.06,20.08,20.02,20.05,69843.0,14.1003,14.1143,14.0722,14.0933,69843.0
2019-09-03 11:35:00,20.05,20.07,20.04,20.07,59798.0,14.0933,14.1073,14.0862,14.1073,59798.0
2019-09-03 11:40:00,20.07,20.08,20.04,20.04,84626.0,14.1073,14.1143,14.0862,14.0862,84626.0
2019-09-03 11:45:00,20.05,20.08,20.03,20.07,42839.0,14.0933,14.1143,14.0792,14.1073,42839.0
2019-09-03 11:50:00,20.07,20.08,20.04,20.05,27051.0,14.1073,14.1143,14.0862,14.0933,27051.0
2019-09-03 11:55:00,20.04,20.06,20.03,20.03,59726.0,14.0862,14.1003,14.0792,14.0792,59726.0
2019-09-03 12:00:00,20.03,20.04,20.02,20.02,38955.0,14.0792,14.0862,14.0722,14.0722,38955.0
2019-09-03 12:05:00,20.02,20.04,20.01,20.02,43438.0,14.0722,14.0862,14.0651,14.0722,43438.0
2019-09-03 12:10:00,20.02,20.03,20.01,20.03,26673.0,14.0722,14.0792,14.0651,14.0792,26673.0
2019-09-03 12:15:00,20.02,20.04,20.02,20.03,57321.0,14.0722,14.0862,14.0722,14.0792,57321.0
2019-09-03 12:20:00,20.04,20.05,20.02,20.03,35967.0,14.0862,14.0933,14.0722,14.0792,35967.0
2019-09-03 12:25:00,20.03,20.04,20.02,20.04,24213.0,14.0792,14.0862,14.0722,14.0862,24213.0
2019-09-03 12:30:00,20.04,20.04,20.01,20.01,28878.0,14.0862,14.0862,14.0651,14.0651,28878.0
2019-09-03 12:35:00,20.02,20.03,20.01,20.03,30394.0,14.0722,14.0792,14.0651,14.0792,30394.0
2019-09-03 12:40:00,20.03,20.04,20.01,20.03,38364.0,14.0792,14.0862,14.0651,14.0792,38364.0
2019-09-03 12:45:00,20.03,20.05,20.03,20.05,28850.0,14.0792,14.0933,14.0792,14.0933,28850.0
2019-09-03 12:50:00,20.05,20.05,20.01,20.02,49061.0,14.0933,14.0933,14.0651,14.0722,49061.0
2019-09-03 12:55:00,20.01,20.02,20.0,20.01,49012.0,14.0651,14.0722,14.0581,14.0651,49012.0
2019-09-03 13:00:00,20.01,20.03,20.0,20.01,53720.0,14.0651,14.0792,14.0581,14.0651,53720.0
2019-09-03 13:05:00,20.01,20.04,20.01,20.03,29140.0,14.0651,14.0862,14.0651,14.0792,29140.0
2019-09-03 13:10:00,20.03,20.04,20.02,20.03,47557.0,14.0792,14.0862,14.0722,14.0792,47557.0
2019-09-03 13:15:00,20.03,20.03,20.01,20.03,66964.0,14.0792,14.0792,14.0651,14.0792,66964.0
2019-09-03 13:20:00,20.02,20.03,20.0,20.02,56588.0,14.0722,14.0792,14.0581,14.0722,56588.0
2019-09-03 13:25:00,20.01,20.02,20.01,20.02,29947.0,14.0651,14.0722,14.0651,14.0722,29947.0
2019-09-03 13:30:00,20.02,20.02,20.0,20.01,39465.0,14.0722,14.0722,14.0581,14.0651,39465.0
2019-09-03 13:35:00,20.0,20.01,19.98,20.01,113593.0,14.0581,14.0651,14.0441,14.0651,113593.0
2019-09-03 13:40:00,20.01,20.01,19.99,19.99,34771.0,14.0651,14.0651,14.0511,14.0511,34771.0
2019-09-03 13:45:00,20.0,20.01,19.99,19.99,28433.0,14.0581,14.0651,14.0511,14.0511,28433.0
2019-09-03 13:50:00,19.99,20.0,19.97,19.97,45834.0,14.0511,14.0581,14.037,14.037,45834.0
2019-09-03 13:55:00,19.97,20.0,19.97,19.99,56564.0,14.037,14.0581,14.037,14.0511,56564.0
2019-09-03 14:00:00,19.99,20.01,19.99,20.01,48073.0,14.0511,14.0651,14.0511,14.0651,48073.0
2019-09-03 14:05:00,20.0,20.01,19.98,19.98,54175.0,14.0581,14.0651,14.0441,14.0441,54175.0
2019-09-03 14:10:00,19.98,20.05,19.98,20.04,369601.0,14.0441,14.0933,14.0441,14.0862,369601.0
2019-09-03 14:15:00,20.04,20.04,20.02,20.02,75118.0,14.0862,14.0862,14.0722,14.0722,75118.0
2019-09-03 14:20:00,20.03,20.04,20.02,20.02,33674.0,14.0792,14.0862,14.0722,14.0722,33674.0
2019-09-03 14:25:00,20.03,20.05,20.02,20.05,35778.0,14.0792,14.0933,14.0722,14.0933,35778.0
2019-09-03 14:30:00,20.04,20.06,20.04,20.05,60915.0,14.0862,14.1003,14.0862,14.0933,60915.0
2019-09-03 14:35:00,20.05,20.05,20.03,20.04,70625.0,14.0933,14.0933,14.0792,14.0862,70625.0
2019-09-03 14:40:00,20.03,20.04,20.03,20.04,20646.0,14.0792,14.0862,14.0792,14.0862,20646.0
2019-09-03 14:45:00,20.04,20.04,20.02,20.03,63157.0,14.0862,14.0862,14.0722,14.0792,63157.0
2019-09-03 14:50:00,20.04,20.06,20.02,20.03,311918.0,14.0862,14.1003,14.0722,14.0792,311918.0
2019-09-03 14:55:00,20.04,20.07,20.02,20.07,84244.0,14.0862,14.1073,14.0722,14.1073,84244.0
2019-09-03 15:00:00,20.07,20.07,20.05,20.05,53123.0,14.1073,14.1073,14.0933,14.0933,53123.0
2019-09-03 15:05:00,20.05,20.06,20.03,20.04,56596.0,14.0933,14.1003,14.0792,14.0862,56596.0
2019-09-03 15:10:00,20.03,20.04,20.03,20.03,24341.0,14.0792,14.0862,14.0792,14.0792,24341.0
2019-09-03 15:15:00,20.04,20.06,20.03,20.06,95551.0,14.0862,14.1003,14.0792,14.1003,95551.0
2019-09-03 15:20:00,20.06,20.08,20.05,20.08,115098.0,14.1003,14.1143,14.0933,14.1143,115098.0
2019-09-03 15:25:00,20.07,20.08,20.06,20.06,63646.0,14.1073,14.1143,14.1003,14.1003,63646.0
2019-09-03 15:30:00,20.06,20.08,20.05,20.07,125698.0,14.1003,14.1143,14.0933,14.1073,125698.0
2019-09-03 15:35:00,20.07,20.1,20.07,20.07,119112.0,14.1073,14.1284,14.1073,14.1073,119112.0
2019-09-03 15:40:00,20.07,20.08,20.06,20.07,103660.0,14.1073,14.1143,14.1003,14.1073,103660.0
2019-09-03 15:45:00,20.08,20.12,20.07,20.09,293146.0,14.1143,14.1425,14.1073,14.1214,293146.0
2019-09-03 15:50:00,20.09,20.12,20.08,20.12,247940.0,14.1214,14.1425,14.1143,14.1425,247940.0
2019-09-03 15:55:00,20.11,20.13,20.09,20.12,860015.0,14.1354,14.1495,14.1214,14.1425,860015.0
2019-09-04 09:30:00,20.28,20.33,20.21,20.27,160362.0,14.2549,14.2901,14.2057,14.2479,160362.0
2019-09-04 09:35:00,20.27,20.28,20.25,20.27,92371.0,14.2479,14.2549,14.2338,14.2479,92371.0
2019-09-04 09:40:00,20.27,20.3,20.26,20.28,69283.0,14.2479,14.269,14.2409,14.2549,69283.0
2019-09-04 09:45:00,20.29,20.31,20.25,20.26,56687.0,14.262,14.276,14.2338,14.2409,56687.0
2019-09-04 09:50:00,20.25,20.27,20.24,20.25,40461.0,14.2338,14.2479,14.2268,14.2338,40461.0
2019-09-04 09:55:00,20.25,20.26,20.23,20.25,68196.0,14.2338,14.2409,14.2198,14.2338,68196.0
2019-09-04 10:00:00,20.25,20.33,20.25,20.33,248176.0,14.2338,14.2901,14.2338,14.2901,248176.0
2019-09-04 10:05:00,20.32,20.37,20.32,20.37,127423.0,14.283,14.3182,14.283,14.3182,127423.0
2019-09-04 10:10:00,20.37,20.37,20.31,20.32,230799.0,14.3182,14.3182,14.276,14.283,230799.0
2019-09-04 10:15:00,20.32,20.34,20.31,20.32,55153.0,14.283,14.2971,14.276,14.283,55153.0
2019-09-04 10:20:00,20.32,20.32,20.3,20.3,31828.0,14.283,14.283,14.269,14.269,31828.0
2019-09-04 10:25:00,20.31,20.34,20.3,20.34,44689.0,14.276,14.2971,14.269,14.2971,44689.0
2019-09-04 10:30:00,20.34,20.36,20.33,20.35,81071.0,14.2971,14.3112,14.2901,14.3041,81071.0
2019-09-04 10:35:00,20.35,20.36,20.34,20.35,28623.0,14.3041,14.3112,14.2971,14.3041,28623.0
2019-09-04 10:40:00,20.35,20.35,20.32,20.33,155462.0,14.3041,14.3041,14.283,14.2901,155462.0
2019-09-04 10:45:00,20.33,20.37,20.33,20.36,52385.0,14.2901,14.3182,14.2901,14.3112,52385.0
2019-09-04 10:50:00,20.36,20.39,20.35,20.37,91608.0,14.3112,14.3322,14.3041,14.3182,91608.0
2019-09-04 10:55:00,20.37,20.38,20.35,20.37,82242.0,14.3182,14.3252,14.3041,14.3182,82242.0
2019-09-04 11:00:00,20.37,20.39,20.35,20.36,79588.0,14.3182,14.3322,14.3041,14.3112,79588.0
2019-09-04 11:05:00,20.36,20.36,20.35,20.36,33423.0,14.3112,14.3112,14.3041,14.3112,33423.0
2019-09-04 11:10:00,20.36,20.38,20.35,20.36,93044.0,14.3112,14.3252,14.3041,14.3112,93044.0
2019-09-04 11:15:00,20.35,20.37,20.35,20.37,18340.0,14.3041,14.3182,14.3041,14.3182,18340.0
2019-09-04 11:20:00,20.36,20.38,20.36,20.38,37391.0,14.3112,14.3252,14.3112,14.3252,37391.0
2019-09-04 11:25:00,20.37,20.39,20.37,20.39,29052.0,14.3182,14.3322,14.3182,14.3322,29052.0
2019-09-04 11:30:00,20.39,20.39,20.37,20.39,115051.0,14.3322,14.3322,14.3182,14.3322,115051.0
2019-09-04 11:35:00,20.39,20.4,20.38,20.39,41990.0,14.3322,14.3393,14.3252,14.3322,41990.0
2019-09-04 11:40:00,20.39,20.43,20.39,20.41,232598.0,14.3322,14.3604,14.3322,14.3463,232598.0
2019-09-04 11:45:00,20.41,20.42,20.41,20.41,43230.0,14.3463,14.3533,14.3463,14.3463,43230.0
2019-09-04 11:50:00,20.41,20.42,20.41,20.42,38909.0,14.3463,14.3533,14.3463,14.3533,38909.0
2019-09-04 11:55:00,20.42,20.44,20.4,20.44,84719.0,14.3533,14.3674,14.3393,14.3674,84719.0
2019-09-04 12:00:00,20.43,20.44,20.41,20.41,35600.0,14.3604,14.3674,14.3463,14.3463,35600.0
2019-09-04 12:05:00,20.41,20.42,20.41,20.41,40424.0,14.3463,14.3533,14.3463,14.3463,40424.0
2019-09-04 12:10:00,20.42,20.42,20.41,20.41,23070.0,14.3533,14.3533,14.3463,14.3463,23070.0
2019-09-04 12:15:00,20.42,20.42,20.38,20.39,86805.0,14.3533,14.3533,14.3252,14.3322,86805.0
2019-09-04 12:20:00,20.39,20.42,20.39,20.42,35561.0,14.3322,14.3533,14.3322,14.3533,35561.0
2019-09-04 12:25:00,20.41,20.44,20.41,20.42,105212.0,14.3463,14.3674,14.3463,14.3533,105212.0
2019-09-04 12:30:00,20.43,20.44,20.42,20.42,29638.0,14.3604,14.3674,14.3533,14.3533,29638.0
2019-09-04 12:35:00,20.42,20.43,20.42,20.42,10538.0,14.3533,14.3604,14.3533,14.3533,10538.0
2019-09-04 12:40:00,20.42,20.44,20.41,20.42,73908.0,14.3533,14.3674,14.3463,14.3533,73908.0
2019-09-04 12:45:00,20.43,20.44,20.42,20.43,100567.0,14.3604,14.3674,14.3533,14.3604,100567.0
2019-09-04 12:50:00,20.43,20.43,20.4,20.4,41396.0,14.3604,14.3604,14.3393,14.3393,41396.0
2019-09-04 12:55:00,20.41,20.42,20.4,20.42,31964.0,14.3463,14.3533,14.3393,14.3533,31964.0
2019-09-04 13:00:00,20.42,20.44,20.41,20.43,75670.0,14.3533,14.3674,14.3463,14.3604,75670.0
2019-09-04 13:05:00,20.43,20.44,20.42,20.43,52134.0,14.3604,14.3674,14.3533,14.3604,52134.0
2019-09-04 13:10:00,20.43,20.43,20.41,20.43,33016.0,14.3604,14.3604,14.3463,14.3604,33016.0
2019-09-04 13:15:00,20.42,20.43,20.4,20.4,21457.0,14.3533,14.3604,14.3393,14.3393,21457.0
2019-09-04 13:20:00,20.4,20.42,20.4,20.42,74542.0,14.3393,14.3533,14.3393,14.3533,74542.0
2019-09-04 13:25:00,20.41,20.43,20.4,20.42,141585.0,14.3463,14.3604,14.3393,14.3533,141585.0
2019-09-04 13:30:00,20.43,20.44,20.42,20.44,53524.0,14.3604,14.3674,14.3533,14.3674,53524.0
2019-09-04 13:35:00,20.44,20.45,20.43,20.45,55775.0,14.3674,14.3744,14.3604,14.3744,55775.0
2019-09-04 13:40:00,20.45,20.46,20.44,20.46,66036.0,14.3744,14.3814,14.3674,14.3814,66036.0
2019-09-04 13:45:00,20.46,20.46,20.43,20.45,133958.0,14.3814,14.3814,14.3604,14.3744,133958.0
2019-09-04 13:50:00,20.46,20.46,20.44,20.44,51057.0,14.3814,14.3814,14.3674,14.3674,51057.0
2019-09-04 13:55:00,20.44,20.44,20.42,20.42,30643.0,14.3674,14.3674,14.3533,14.3533,30643.0
2019-09-04 14:00:00,20.42,20.43,20.41,20.41,50337.0,14.3533,14.3604,14.3463,14.3463,50337.0
2019-09-04 14:05:00,20.41,20.42,20.4,20.4,14349.0,14.3463,14.3533,14.3393,14.3393,14349.0
2019-09-04 14:10:00,20.4,20.41,20.39,20.41,26736.0,14.3393,14.3463,14.3322,14.3463,26736.0
2019-09-04 14:15:00,20.41,20.41,20.4,20.41,19755.0,14.3463,14.3463,14.3393,14.3463,19755.0
2019-09-04 14:20:00,20.41,20.41,20.38,20.4,43934.0,14.3463,14.3463,14.3252,14.3393,43934.0
2019-09-04 14:25:00,20.39,20.41,20.39,20.4,31601.0,14.3322,14.3463,14.3322,14.3393,31601.0
2019-09-04 14:30:00,20.41,20.42,20.4,20.4,57209.0,14.3463,14.3533,14.3393,14.3393,57209.0
2019-09-04 14:35:00,20.41,20.41,20.36,20.36,34924.0,14.3463,14.3463,14.3112,14.3112,34924.0
2019-09-04 14:40:00,20.37,20.39,20.37,20.38,66236.0,14.3182,14.3322,14.3182,14.3252,66236.0
2019-09-04 14:45:00,20.39,20.39,20.37,20.38,25901.0,14.3322,14.3322,14.3182,14.3252,25901.0
2019-09-04 14:50:00,20.38,20.39,20.37,20.39,42917.0,14.3252,14.3322,14.3182,14.3322,42917.0
2019-09-04 14:55:00,20.39,20.39,20.34,20.36,76859.0,14.3322,14.3322,14.2971,14.3112,76859.0
2019-09-04 15:00:00,20.36,20.36,20.35,20.35,20832.0,14.3112,14.3112,14.3041,14.3041,20832.0
2019-09-04 15:05:00,20.35,20.36,20.34,20.36,62725.0,14.3041,14.3112,14.2971,14.3112,62725.0
2019-09-04 15:10:00,20.35,20.36,20.33,20.36,84281.0,14.3041,14.3112,14.2901,14.3112,84281.0
2019-09-04 15:15:00,20.35,20.35,20.33,20.33,41515.0,14.3041,14.3041,14.2901,14.2901,41515.0
2019-09-04 15:20:00,20.33,20.34,20.33,20.34,32671.0,14.2901,14.2971,14.2901,14.2971,32671.0
2019-09-04 15:25:00,20.34,20.34,20.32,20.32,72889.0,14.2971,14.2971,14.283,14.283,72889.0
2019-09-04 15:30:00,20.33,20.35,20.32,20.34,63926.0,14.2901,14.3041,14.283,14.2971,63926.0
2019-09-04 15:35:00,20.33,20.34,20.33,20.34,52266.0,14.2901,14.2971,14.2901,14.2971,52266.0
2019-09-04 15:40:00,20.34,20.35,20.33,20.34,70974.0,14.2971,14.3041,14.2901,14.2971,70974.0
2019-09-04 15:45:00,20.34,20.35,20.33,20.33,68502.0,14.2971,14.3041,14.2901,14.2901,68502.0
2019-09-04 15:50:00,20.33,20.35,20.32,20.34,218536.0,14.2901,14.3041,14.283,14.2971,218536.0
2019-09-04 15:55:00,20.34,20.35,20.31,20.33,418533.0,14.2971,14.3041,14.276,14.2901,418533.0
2019-09-05 09:30:00,20.44,20.54,20.41,20.48,301604.0,14.3674,14.4377,14.3463,14.3955,301604.0
2019-09-05 09:35:00,20.48,20.49,20.44,20.48,74514.0,14.3955,14.4025,14.3674,14.3955,74514.0
2019-09-05 09:40:00,20.48,20.49,20.46,20.47,68630.0,14.3955,14.4025,14.3814,14.3885,68630.0
2019-09-05 09:45:00,20.47,20.52,20.47,20.5,109150.0,14.3885,14.4236,14.3885,14.4096,109150.0
2019-09-05 09:50:00,20.5,20.51,20.48,20.48,76967.0,14.4096,14.4166,14.3955,14.3955,76967.0
2019-09-05 09:55:00,20.48,20.5,20.47,20.5,79891.0,14.3955,14.4096,14.3885,14.4096,79891.0
2019-09-05 10:00:00,20.5,20.57,20.49,20.55,326473.0,14.4096,14.4588,14.4025,14.4447,326473.0
2019-09-05 10:05:00,20.55,20.58,20.54,20.57,90583.0,14.4447,14.4658,14.4377,14.4588,90583.0
2019-09-05 10:10:00,20.57,20.6,20.57,20.6,86327.0,14.4588,14.4799,14.4588,14.4799,86327.0
2019-09-05 10:15:00,20.6,20.6,20.57,20.6,108758.0,14.4799,14.4799,14.4588,14.4799,108758.0
2019-09-05 10:20:00,20.6,20.62,20.58,20.59,119988.0,14.4799,14.4939,14.4658,14.4728,119988.0
2019-09-05 10:25:00,20.58,20.59,20.55,20.57,79714.0,14.4658,14.4728,14.4447,14.4588,79714.0
2019-09-05 10:30:00,20.57,20.6,20.56,20.59,103795.0,14.4588,14.4799,14.4517,14.4728,103795.0
2019-09-05 10:35:00,20.59,20.62,20.58,20.59,147054.0,14.4728,14.4939,14.4658,14.4728,147054.0
2019-09-05 10:40:00,20.59,20.61,20.58,20.59,95346.0,14.4728,14.4869,14.4658,14.4728,95346.0
2019-09-05 10:45:00,20.6,20.61,20.55,20.56,54562.0,14.4799,14.4869,14.4447,14.4517,54562.0
2019-09-05 10:50:00,20.56,20.59,20.54,20.55,138335.0,14.4517,14.4728,14.4377,14.4447,138335.0
2019-09-05 10:55:00,20.55,20.55,20.5,20.51,55062.0,14.4447,14.4447,14.4096,14.4166,55062.0
2019-09-05 11:00:00,20.52,20.59,20.51,20.58,252333.0,14.4236,14.4728,14.4166,14.4658,252333.0
2019-09-05 11:05:00,20.59,20.6,20.58,20.58,70701.0,14.4728,14.4799,14.4658,14.4658,70701.0
2019-09-05 11:10:00,20.58,20.61,20.58,20.59,139088.0,14.4658,14.4869,14.4658,14.4728,139088.0
2019-09-05 11:15:00,20.59,20.59,20.53,20.53,61388.0,14.4728,14.4728,14.4306,14.4306,61388.0
2019-09-05 11:20:00,20.53,20.56,20.52,20.55,48752.0,14.4306,14.4517,14.4236,14.4447,48752.0
2019-09-05 11:25:00,20.55,20.57,20.55,20.56,57077.0,14.4447,14.4588,14.4447,14.4517,57077.0
2019-09-05 11:30:00,20.56,20.59,20.55,20.59,57048.0,14.4517,14.4728,14.4447,14.4728,57048.0
2019-09-05 11:35:00,20.58,20.62,20.57,20.62,101029.0,14.4658,14.4939,14.4588,14.4939,101029.0
2019-09-05 11:40:00,20.62,20.64,20.61,20.63,153759.0,14.4939,14.508,14.4869,14.5009,153759.0
2019-09-05 11:45:00,20.62,20.63,20.58,20.61,81934.0,14.4939,14.5009,14.4658,14.4869,81934.0
2019-09-05 11:50:00,20.61,20.62,20.59,20.6,32008.0,14.4869,14.4939,14.4728,14.4799,32008.0
2019-09-05 11:55:00,20.59,20.61,20.58,20.59,63424.0,14.4728,14.4869,14.4658,14.4728,63424.0
2019-09-05 12:00:00,20.59,20.61,20.57,20.61,181074.0,14.4728,14.4869,14.4588,14.4869,181074.0
2019-09-05 12:05:00,20.6,20.63,20.6,20.62,88963.0,14.4799,14.5009,14.4799,14.4939,88963.0
2019-09-05 12:10:00,20.62,20.62,20.6,20.61,110298.0,14.4939,14.4939,14.4799,14.4869,110298.0
2019-09-05 12:15:00,20.61,20.62,20.6,20.61,57053.0,14.4869,14.4939,14.4799,14.4869,57053.0
2019-09-05 12:20:00,20.61,20.64,20.61,20.64,123277.0,14.4869,14.508,14.4869,14.508,123277.0
2019-09-05 12:25:00,20.64,20.65,20.61,20.62,131765.0,14.508,14.515,14.4869,14.4939,131765.0
2019-09-05 12:30:00,20.63,20.63,20.57,20.57,96303.0,14.5009,14.5009,14.4588,14.4588,96303.0
2019-09-05 12:35:00,20.57,20.58,20.54,20.55,50010.0,14.4588,14.4658,14.4377,14.4447,50010.0
2019-09-05 12:40:00,20.56,20.57,20.52,20.54,95506.0,14.4517,14.4588,14.4236,14.4377,95506.0
2019-09-05 12:45:00,20.53,20.55,20.53,20.55,79400.0,14.4306,14.4447,14.4306,14.4447,79400.0
2019-09-05 12:50:00,20.55,20.56,20.54,20.54,77588.0,14.4447,14.4517,14.4377,14.4377,77588.0
2019-09-05 12:55:00,20.54,20.56,20.53,20.55,60532.0,14.4377,14.4517,14.4306,14.4447,60532.0
2019-09-05 13:00:00,20.55,20.57,20.52,20.53,117010.0,14.4447,14.4588,14.4236,14.4306,117010.0
2019-09-05 13:05:00,20.53,20.55,20.53,20.54,193432.0,14.4306,14.4447,14.4306,14.4377,193432.0
2019-09-05 13:10:00,20.54,20.56,20.53,20.55,53093.0,14.4377,14.4517,14.4306,14.4447,53093.0
2019-09-05 13:15:00,20.55,20.57,20.54,20.57,102809.0,14.4447,14.4588,14.4377,14.4588,102809.0
2019-09-05 13:20:00,20.57,20.58,20.55,20.57,104752.0,14.4588,14.4658,14.4447,14.4588,104752.0
2019-09-05 13:25:00,20.57,20.58,20.57,20.57,56712.0,14.4588,14.4658,14.4588,14.4588,56712.0
2019-09-05 13:30:00,20.58,20.58,20.57,20.58,29174.0,14.4658,14.4658,14.4588,14.4658,29174.0
2019-09-05 13:35:00,20.57,20.6,20.57,20.6,78734.0,14.4588,14.4799,14.4588,14.4799,78734.0
2019-09-05 13:40:00,20.6,20.62,20.57,20.57,167126.0,14.4799,14.4939,14.4588,14.4588,167126.0
2019-09-05 13:45:00,20.57,20.59,20.56,20.56,51679.0,14.4588,14.4728,14.4517,14.4517,51679.0
2019-09-05 13:50:00,20.56,20.57,20.55,20.57,40381.0,14.4517,14.4588,14.4447,14.4588,40381.0
2019-09-05 13:55:00,20.56,20.57,20.55,20.55,67760.0,14.4517,14.4588,14.4447,14.4447,67760.0
2019-09-05 14:00:00,20.55,20.56,20.53,20.54,51507.0,14.4447,14.4517,14.4306,14.4377,51507.0
2019-09-05 14:05:00,20.54,20.56,20.51,20.52,106012.0,14.4377,14.4517,14.4166,14.4236,106012.0
2019-09-05 14:10:00,20.52,20.53,20.51,20.52,59629.0,14.4236,14.4306,14.4166,14.4236,59629.0
2019-09-05 14:15:00,20.52,20.52,20.48,20.51,61065.0,14.4236,14.4236,14.3955,14.4166,61065.0
2019-09-05 14:20:00,20.5,20.51,20.48,20.48,77328.0,14.4096,14.4166,14.3955,14.3955,77328.0
2019-09-05 14:25:00,20.48,20.5,20.48,20.49,52114.0,14.3955,14.4096,14.3955,14.4025,52114.0
2019-09-05 14:30:00,20.49,20.52,20.49,20.52,91546.0,14.4025,14.4236,14.4025,14.4236,91546.0
2019-09-05 14:35:00,20.52,20.53,20.49,20.5,126261.0,14.4236,14.4306,14.4025,14.4096,126261.0
2019-09-05 14:40:00,20.49,20.52,20.48,20.52,74154.0,14.4025,14.4236,14.3955,14.4236,74154.0
2019-09-05 14:45:00,20.51,20.52,20.51,20.51,37577.0,14.4166,14.4236,14.4166,14.4166,37577.0
2019-09-05 14:50:00,20.52,20.53,20.5,20.52,129653.0,14.4236,14.4306,14.4096,14.4236,129653.0
2019-09-05 14:55:00,20.52,20.52,20.51,20.51,35091.0,14.4236,14.4236,14.4166,14.4166,35091.0
2019-09-05 15:00:00,20.52,20.56,20.52,20.55,154439.0,14.4236,14.4517,14.4236,14.4447,154439.0
2019-09-05 15:05:00,20.55,20.55,20.52,20.53,50418.0,14.4447,14.4447,14.4236,14.4306,50418.0
2019-09-05 15:10:00,20.54,20.55,20.53,20.54,100544.0,14.4377,14.4447,14.4306,14.4377,100544.0
2019-09-05 15:15:00,20.54,20.54,20.51,20.51,87180.0,14.4377,14.4377,14.4166,14.4166,87180.0
2019-09-05 15:20:00,20.52,20.52,20.51,20.52,46737.0,14.4236,14.4236,14.4166,14.4236,46737.0
2019-09-05 15:25:00,20.52,20.54,20.51,20.54,77991.0,14.4236,14.4377,14.4166,14.4377,77991.0
2019-09-05 15:30:00,20.54,20.56,20.53,20.53,153099.0,14.4377,14.4517,14.4306,14.4306,153099.0
2019-09-05 15:35:00,20.53,20.54,20.51,20.52,179022.0,14.4306,14.4377,14.4166,14.4236,179022.0
2019-09-05 15:40:00,20.52,20.52,20.5,20.51,103505.0,14.4236,14.4236,14.4096,14.4166,103505.0
2019-09-05 15:45:00,20.51,20.51,20.49,20.5,146625.0,14.4166,14.4166,14.4025,14.4096,146625.0
2019-09-05 15:50:00,20.5,20.51,20.46,20.51,229078.0,14.4096,14.4166,14.3814,14.4166,229078.0
2019-09-05 15:55:00,20.51,20.51,20.48,20.5,623693.0,14.4166,14.4166,14.3955,14.4096,623693.0
2019-09-06 09:30:00,20.49,20.56,20.48,20.48,151368.0,14.4025,14.4517,14.3955,14.3955,151368.0
2019-09-06 09:35:00,20.48,20.49,20.42,20.43,109253.0,14.3955,14.4025,14.3533,14.3604,109253.0
2019-09-06 09:40:00,20.44,20.45,20.4,20.41,62186.0,14.3674,14.3744,14.3393,14.3463,62186.0
2019-09-06 09:45:00,20.41,20.43,20.39,20.42,84384.0,14.3463,14.3604,14.3322,14.3533,84384.0
2019-09-06 09:50:00,20.43,20.43,20.39,20.4,58672.0,14.3604,14.3604,14.3322,14.3393,58672.0
2019-09-06 09:55:00,20.41,20.42,20.38,20.41,67096.0,14.3463,14.3533,14.3252,14.3463,67096.0
2019-09-06 10:00:00,20.42,20.44,20.4,20.41,69724.0,14.3533,14.3674,14.3393,14.3463,69724.0
2019-09-06 10:05:00,20.41,20.42,20.37,20.37,45941.0,14.3463,14.3533,14.3182,14.3182,45941.0
2019-09-06 10:10:00,20.37,20.41,20.37,20.4,42627.0,14.3182,14.3463,14.3182,14.3393,42627.0
2019-09-06 10:15:00,20.4,20.41,20.38,20.38,59720.0,14.3393,14.3463,14.3252,14.3252,59720.0
2019-09-06 10:20:00,20.39,20.41,20.38,20.39,30872.0,14.3322,14.3463,14.3252,14.3322,30872.0
2019-09-06 10:25:00,20.4,20.4,20.36,20.38,70412.0,14.3393,14.3393,14.3112,14.3252,70412.0
2019-09-06 10:30:00,20.39,20.4,20.37,20.37,63425.0,14.3322,14.3393,14.3182,14.3182,63425.0
2019-09-06 10:35:00,20.38,20.38,20.33,20.34,61648.0,14.3252,14.3252,14.2901,14.2971,61648.0
2019-09-06 10:40:00,20.34,20.35,20.33,20.35,42474.0,14.2971,14.3041,14.2901,14.3041,42474.0
2019-09-06 10:45:00,20.35,20.39,20.34,20.38,61207.0,14.3041,14.3322,14.2971,14.3252,61207.0
2019-09-06 10:50:00,20.38,20.38,20.35,20.36,36581.0,14.3252,14.3252,14.3041,14.3112,36581.0
2019-09-06 10:55:00,20.36,20.37,20.34,20.37,53851.0,14.3112,14.3182,14.2971,14.3182,53851.0
2019-09-06 11:00:00,20.37,20.39,20.36,20.39,74124.0,14.3182,14.3322,14.3112,14.3322,74124.0
2019-09-06 11:05:00,20.39,20.4,20.37,20.39,76832.0,14.3322,14.3393,14.3182,14.3322,76832.0
2019-09-06 11:10:00,20.39,20.42,20.38,20.42,52043.0,14.3322,14.3533,14.3252,14.3533,52043.0
2019-09-06 11:15:00,20.42,20.43,20.4,20.43,124999.0,14.3533,14.3604,14.3393,14.3604,124999.0
2019-09-06 11:20:00,20.42,20.44,20.42,20.44,20741.0,14.3533,14.3674,14.3533,14.3674,20741.0
2019-09-06 11:25:00,20.44,20.46,20.43,20.46,49872.0,14.3674,14.3814,14.3604,14.3814,49872.0
2019-09-06 11:30:00,20.46,20.46,20.43,20.45,59520.0,14.3814,14.3814,14.3604,14.3744,59520.0
2019-09-06 11:35:00,20.46,20.47,20.44,20.46,34931.0,14.3814,14.3885,14.3674,14.3814,34931.0
2019-09-06 11:40:00,20.45,20.46,20.45,20.46,27661.0,14.3744,14.3814,14.3744,14.3814,27661.0
2019-09-06 11:45:00,20.46,20.48,20.45,20.46,83340.0,14.3814,14.3955,14.3744,14.3814,83340.0
2019-09-06 11:50:00,20.46,20.49,20.46,20.49,46807.0,14.3814,14.4025,14.3814,14.4025,46807.0
2019-09-06 11:55:00,20.48,20.5,20.47,20.48,83492.0,14.3955,14.4096,14.3885,14.3955,83492.0
2019-09-06 12:00:00,20.47,20.52,20.47,20.5,136473.0,14.3885,14.4236,14.3885,14.4096,136473.0
2019-09-06 12:05:00,20.5,20.51,20.49,20.5,38074.0,14.4096,14.4166,14.4025,14.4096,38074.0
2019-09-06 12:10:00,20.5,20.51,20.48,20.48,57253.0,14.4096,14.4166,14.3955,14.3955,57253.0
2019-09-06 12:15:00,20.49,20.49,20.47,20.48,28471.0,14.4025,14.4025,14.3885,14.3955,28471.0
2019-09-06 12:20:00,20.48,20.49,20.47,20.48,35981.0,14.3955,14.4025,14.3885,14.3955,35981.0
2019-09-06 12:25:00,20.47,20.49,20.46,20.46,38279.0,14.3885,14.4025,14.3814,14.3814,38279.0
2019-09-06 12:30:00,20.47,20.48,20.45,20.47,38221.0,14.3885,14.3955,14.3744,14.3885,38221.0
2019-09-06 12:35:00,20.47,20.49,20.46,20.49,67271.0,14.3885,14.4025,14.3814,14.4025,67271.0
2019-09-06 12:40:00,20.48,20.49,20.47,20.48,32994.0,14.3955,14.4025,14.3885,14.3955,32994.0
2019-09-06 12:45:00,20.48,20.49,20.45,20.46,52109.0,14.3955,14.4025,14.3744,14.3814,52109.0
2019-09-06 12:50:00,20.46,20.48,20.46,20.47,37593.0,14.3814,14.3955,14.3814,14.3885,37593.0
2019-09-06 12:55:00,20.47,20.49,20.45,20.46,66325.0,14.3885,14.4025,14.3744,14.3814,66325.0
2019-09-06 13:00:00,20.47,20.47,20.44,20.47,42432.0,14.3885,14.3885,14.3674,14.3885,42432.0
2019-09-06 13:05:00,20.47,20.47,20.44,20.45,28540.0,14.3885,14.3885,14.3674,14.3744,28540.0
2019-09-06 13:10:00,20.45,20.45,20.44,20.44,18787.0,14.3744,14.3744,14.3674,14.3674,18787.0
2019-09-06 13:15:00,20.45,20.46,20.43,20.43,46518.0,14.3744,14.3814,14.3604,14.3604,46518.0
2019-09-06 13:20:00,20.44,20.45,20.43,20.45,16529.0,14.3674,14.3744,14.3604,14.3744,16529.0
2019-09-06 13:25:00,20.45,20.46,20.44,20.46,46000.0,14.3744,14.3814,14.3674,14.3814,46000.0
2019-09-06 13:30:00,20.46,20.47,20.45,20.46,27900.0,14.3814,14.3885,14.3744,14.3814,27900.0
2019-09-06 13:35:00,20.45,20.46,20.44,20.45,41636.0,14.3744,14.3814,14.3674,14.3744,41636.0
2019-09-06 13:40:00,20.45,20.46,20.43,20.43,25376.0,14.3744,14.3814,14.3604,14.3604,25376.0
2019-09-06 13:45:00,20.43,20.43,20.41,20.42,46766.0,14.3604,14.3604,14.3463,14.3533,46766.0
2019-09-06 13:50:00,20.43,20.43,20.41,20.42,31416.0,14.3604,14.3604,14.3463,14.3533,31416.0
2019-09-06 13:55:00,20.42,20.45,20.41,20.44,53747.0,14.3533,14.3744,14.3463,14.3674,53747.0
2019-09-06 14:00:00,20.44,20.45,20.41,20.45,48378.0,14.3674,14.3744,14.3463,14.3744,48378.0
2019-09-06 14:05:00,20.45,20.48,20.43,20.47,77364.0,14.3744,14.3955,14.3604,14.3885,77364.0
2019-09-06 14:10:00,20.48,20.48,20.45,20.47,66568.0,14.3955,14.3955,14.3744,14.3885,66568.0
2019-09-06 14:15:00,20.47,20.47,20.46,20.46,31907.0,14.3885,14.3885,14.3814,14.3814,31907.0
2019-09-06 14:20:00,20.46,20.48,20.46,20.47,37383.0,14.3814,14.3955,14.3814,14.3885,37383.0
2019-09-06 14:25:00,20.48,20.49,20.46,20.47,68086.0,14.3955,14.4025,14.3814,14.3885,68086.0
2019-09-06 14:30:00,20.46,20.47,20.46,20.47,45900.0,14.3814,14.3885,14.3814,14.3885,45900.0
2019-09-06 14:35:00,20.47,20.47,20.45,20.45,48403.0,14.3885,14.3885,14.3744,14.3744,48403.0
2019-09-06 14:40:00,20.45,20.46,20.42,20.43,66855.0,14.3744,14.3814,14.3533,14.3604,66855.0
2019-09-06 14:45:00,20.44,20.44,20.42,20.44,50247.0,14.3674,14.3674,14.3533,14.3674,50247.0
2019-09-06 14:50:00,20.43,20.44,20.42,20.42,51624.0,14.3604,14.3674,14.3533,14.3533,51624.0
2019-09-06 14:55:00,20.42,20.43,20.42,20.42,30283.0,14.3533,14.3604,14.3533,14.3533,30283.0
2019-09-06 15:00:00,20.43,20.45,20.42,20.44,78731.0,14.3604,14.3744,14.3533,14.3674,78731.0
2019-09-06 15:05:00,20.44,20.44,20.42,20.43,72576.0,14.3674,14.3674,14.3533,14.3604,72576.0
2019-09-06 15:10:00,20.44,20.45,20.43,20.44,44262.0,14.3674,14.3744,14.3604,14.3674,44262.0
2019-09-06 15:15:00,20.43,20.44,20.43,20.43,26548.0,14.3604,14.3674,14.3604,14.3604,26548.0
2019-09-06 15:20:00,20.44,20.45,20.43,20.45,66493.0,14.3674,14.3744,14.3604,14.3744,66493.0
2019-09-06 15:25:00,20.45,20.45,20.42,20.44,75702.0,14.3744,14.3744,14.3533,14.3674,75702.0
2019-09-06 15:30:00,20.43,20.46,20.41,20.41,186180.0,14.3604,14.3814,14.3463,14.3463,186180.0
2019-09-06 15:35:00,20.41,20.43,20.41,20.42,86337.0,14.3463,14.3604,14.3463,14.3533,86337.0
2019-09-06 15:40:00,20.42,20.43,20.41,20.41,72087.0,14.3533,14.3604,14.3463,14.3463,72087.0
2019-09-06 15:45:00,20.41,20.43,20.39,20.39,156166.0,14.3463,14.3604,14.3322,14.3322,156166.0
2019-09-06 15:50:00,20.39,20.4,20.38,20.38,164196.0,14.3322,14.3393,14.3252,14.3252,164196.0
2019-09-06 15:55:00,20.38,20.42,20.35,20.41,551962.0,14.3252,14.3533,14.3041,14.3463,551962.0
2019-09-09 09:30:00,20.51,20.55,20.48,20.48,201395.0,14.4166,14.4447,14.3955,14.3955,201395.0
2019-09-09 09:35:00,20.49,20.5,20.46,20.47,41526.0,14.4025,14.4096,14.3814,14.3885,41526.0
2019-09-09 09:40:00,20.48,20.5,20.45,20.46,167152.0,14.3955,14.4096,14.3744,14.3814,167152.0
2019-09-09 09:45:00,20.46,20.49,20.44,20.46,240132.0,14.3814,14.4025,14.3674,14.3814,240132.0
2019-09-09 09:50:00,20.46,20.46,20.37,20.38,343759.0,14.3814,14.3814,14.3182,14.3252,343759.0
2019-09-09 09:55:00,20.38,20.47,20.37,20.45,386568.0,14.3252,14.3885,14.3182,14.3744,386568.0
2019-09-09 10:00:00,20.46,20.48,20.44,20.47,93513.0,14.3814,14.3955,14.3674,14.3885,93513.0
2019-09-09 10:05:00,20.46,20.5,20.44,20.48,309934.0,14.3814,14.4096,14.3674,14.3955,309934.0
2019-09-09 10:10:00,20.49,20.49,20.45,20.48,96399.0,14.4025,14.4025,14.3744,14.3955,96399.0
2019-09-09 10:15:00,20.48,20.5,20.47,20.48,39734.0,14.3955,14.4096,14.3885,14.3955,39734.0
2019-09-09 10:20:00,20.48,20.49,20.47,20.49,84227.0,14.3955,14.4025,14.3885,14.4025,84227.0
2019-09-09 10:25:00,20.48,20.51,20.48,20.49,84838.0,14.3955,14.4166,14.3955,14.4025,84838.0
2019-09-09 10:30:00,20.49,20.5,20.47,20.47,63521.0,14.4025,14.4096,14.3885,14.3885,63521.0
2019-09-09 10:35:00,20.47,20.53,20.46,20.52,134292.0,14.3885,14.4306,14.3814,14.4236,134292.0
2019-09-09 10:40:00,20.52,20.54,20.5,20.53,74810.0,14.4236,14.4377,14.4096,14.4306,74810.0
2019-09-09 10:45:00,20.52,20.54,20.52,20.53,32164.0,14.4236,14.4377,14.4236,14.4306,32164.0
2019-09-09 10:50:00,20.53,20.56,20.52,20.54,54383.0,14.4306,14.4517,14.4236,14.4377,54383.0
2019-09-09 10:55:00,20.54,20.55,20.53,20.54,47547.0,14.4377,14.4447,14.4306,14.4377,47547.0
2019-09-09 11:00:00,20.54,20.55,20.52,20.53,59905.0,14.4377,14.4447,14.4236,14.4306,59905.0
2019-09-09 11:05:00,20.53,20.55,20.52,20.54,79320.0,14.4306,14.4447,14.4236,14.4377,79320.0
2019-09-09 11:10:00,20.53,20.55,20.5,20.54,125831.0,14.4306,14.4447,14.4096,14.4377,125831.0
2019-09-09 11:15:00,20.53,20.54,20.5,20.5,42119.0,14.4306,14.4377,14.4096,14.4096,42119.0
2019-09-09 11:20:00,20.51,20.52,20.49,20.5,67305.0,14.4166,14.4236,14.4025,14.4096,67305.0
2019-09-09 11:25:00,20.49,20.5,20.47,20.5,153649.0,14.4025,14.4096,14.3885,14.4096,153649.0
2019-09-09 11:30:00,20.5,20.5,20.48,20.48,42535.0,14.4096,14.4096,14.3955,14.3955,42535.0
2019-09-09 11:35:00,20.48,20.5,20.46,20.48,71809.0,14.3955,14.4096,14.3814,14.3955,71809.0
2019-09-09 11:40:00,20.49,20.49,20.46,20.46,57364.0,14.4025,14.4025,14.3814,14.3814,57364.0
2019-09-09 11:45:00,20.46,20.47,20.44,20.46,134881.0,14.3814,14.3885,14.3674,14.3814,134881.0
2019-09-09 11:50:00,20.46,20.47,20.45,20.45,46762.0,14.3814,14.3885,14.3744,14.3744,46762.0
2019-09-09 11:55:00,20.46,20.47,20.44,20.44,185972.0,14.3814,14.3885,14.3674,14.3674,185972.0
2019-09-09 12:00:00,20.44,20.45,20.4,20.41,55605.0,14.3674,14.3744,14.3393,14.3463,55605.0
2019-09-09 12:05:00,20.42,20.43,20.39,20.4,68035.0,14.3533,14.3604,14.3322,14.3393,68035.0
2019-09-09 12:10:00,20.4,20.41,20.39,20.39,90185.0,14.3393,14.3463,14.3322,14.3322,90185.0
2019-09-09 12:15:00,20.39,20.4,20.37,20.38,64707.0,14.3322,14.3393,14.3182,14.3252,64707.0
2019-09-09 12:20:00,20.38,20.38,20.34,20.36,65553.0,14.3252,14.3252,14.2971,14.3112,65553.0
2019-09-09 12:25:00,20.36,20.37,20.31,20.31,67558.0,14.3112,14.3182,14.276,14.276,67558.0
2019-09-09 12:30:00,20.32,20.32,20.27,20.28,83597.0,14.283,14.283,14.2479,14.2549,83597.0
2019-09-09 12:35:00,20.27,20.28,20.25,20.26,75603.0,14.2479,14.2549,14.2338,14.2409,75603.0
2019-09-09 12:40:00,20.26,20.3,20.25,20.3,131469.0,14.2409,14.269,14.2338,14.269,131469.0
2019-09-09 12:45:00,20.29,20.3,20.27,20.27,32392.0,14.262,14.269,14.2479,14.2479,32392.0
2019-09-09 12:50:00,20.28,20.29,20.27,20.27,30103.0,14.2549,14.262,14.2479,14.2479,30103.0
2019-09-09 12:55:00,20.27,20.28,20.23,20.26,185442.0,14.2479,14.2549,14.2198,14.2409,185442.0
2019-09-09 13:00:00,20.26,20.27,20.24,20.26,76193.0,14.2409,14.2479,14.2268,14.2409,76193.0
2019-09-09 13:05:00,20.26,20.26,20.24,20.26,47879.0,14.2409,14.2409,14.2268,14.2409,47879.0
2019-09-09 13:10:00,20.26,20.27,20.24,20.25,82773.0,14.2409,14.2479,14.2268,14.2338,82773.0
2019-09-09 13:15:00,20.26,20.27,20.24,20.25,78865.0,14.2409,14.2479,14.2268,14.2338,78865.0
2019-09-09 13:20:00,20.25,20.26,20.24,20.26,78285.0,14.2338,14.2409,14.2268,14.2409,78285.0
2019-09-09 13:25:00,20.25,20.28,20.25,20.28,63304.0,14.2338,14.2549,14.2338,14.2549,63304.0
2019-09-09 13:30:00,20.28,20.3,20.27,20.3,77391.0,14.2549,14.269,14.2479,14.269,77391.0
2019-09-09 13:35:00,20.29,20.31,20.28,20.29,83304.0,14.262,14.276,14.2549,14.262,83304.0
2019-09-09 13:40:00,20.29,20.3,20.28,20.29,43885.0,14.262,14.269,14.2549,14.262,43885.0
2019-09-09 13:45:00,20.3,20.32,20.29,20.3,46352.0,14.269,14.283,14.262,14.269,46352.0
2019-09-09 13:50:00,20.3,20.31,20.29,20.29,52506.0,14.269,14.276,14.262,14.262,52506.0
2019-09-09 13:55:00,20.29,20.31,20.29,20.3,43758.0,14.262,14.276,14.262,14.269,43758.0
2019-09-09 14:00:00,20.3,20.3,20.29,20.3,35974.0,14.269,14.269,14.262,14.269,35974.0
2019-09-09 14:05:00,20.29,20.3,20.27,20.27,73871.0,14.262,14.269,14.2479,14.2479,73871.0
2019-09-09 14:10:00,20.27,20.29,20.27,20.29,76832.0,14.2479,14.262,14.2479,14.262,76832.0
2019-09-09 14:15:00,20.28,20.28,20.27,20.27,34683.0,14.2549,14.2549,14.2479,14.2479,34683.0
2019-09-09 14:20:00,20.27,20.28,20.26,20.27,88913.0,14.2479,14.2549,14.2409,14.2479,88913.0
2019-09-09 14:25:00,20.27,20.28,20.25,20.28,71549.0,14.2479,14.2549,14.2338,14.2549,71549.0
2019-09-09 14:30:00,20.27,20.29,20.27,20.29,159367.0,14.2479,14.262,14.2479,14.262,159367.0
2019-09-09 14:35:00,20.29,20.34,20.28,20.34,108907.0,14.262,14.2971,14.2549,14.2971,108907.0
2019-09-09 14:40:00,20.34,20.35,20.33,20.35,71556.0,14.2971,14.3041,14.2901,14.3041,71556.0
2019-09-09 14:45:00,20.35,20.36,20.34,20.35,58058.0,14.3041,14.3112,14.2971,14.3041,58058.0
2019-09-09 14:50:00,20.35,20.37,20.34,20.36,80284.0,14.3041,14.3182,14.2971,14.3112,80284.0
2019-09-09 14:55:00,20.36,20.37,20.35,20.37,59684.0,14.3112,14.3182,14.3041,14.3182,59684.0
2019-09-09 15:00:00,20.37,20.39,20.36,20.38,87443.0,14.3182,14.3322,14.3112,14.3252,87443.0
2019-09-09 15:05:00,20.38,20.38,20.36,20.36,81087.0,14.3252,14.3252,14.3112,14.3112,81087.0
2019-09-09 15:10:00,20.36,20.38,20.36,20.38,51410.0,14.3112,14.3252,14.3112,14.3252,51410.0
2019-09-09 15:15:00,20.38,20.4,20.37,20.39,63736.0,14.3252,14.3393,14.3182,14.3322,63736.0
2019-09-09 15:20:00,20.39,20.4,20.38,20.38,90141.0,14.3322,14.3393,14.3252,14.3252,90141.0
2019-09-09 15:25:00,20.39,20.39,20.37,20.38,153528.0,14.3322,14.3322,14.3182,14.3252,153528.0
2019-09-09 15:30:00,20.38,20.38,20.37,20.38,71335.0,14.3252,14.3252,14.3182,14.3252,71335.0
2019-09-09 15:35:00,20.38,20.39,20.37,20.39,81871.0,14.3252,14.3322,14.3182,14.3322,81871.0
2019-09-09 15:40:00,20.39,20.39,20.38,20.39,60419.0,14.3322,14.3322,14.3252,14.3322,60419.0
2019-09-09 15:45:00,20.39,20.39,20.38,20.39,86164.0,14.3322,14.3322,14.3252,14.3322,86164.0
2019-09-09 15:50:00,20.38,20.39,20.37,20.38,226876.0,14.3252,14.3322,14.3182,14.3252,226876.0
2019-09-09 15:55:00,20.39,20.42,20.37,20.41,634373.0,14.3322,14.3533,14.3182,14.3463,634373.0
2019-09-10 09:30:00,20.32,20.39,20.29,20.32,311318.0,14.283,14.3322,14.262,14.283,311318.0
2019-09-10 09:35:00,20.32,20.33,20.2,20.2,355896.0,14.283,14.2901,14.1987,14.1987,355896.0
2019-09-10 09:40:00,20.2,20.25,20.19,20.21,262012.0,14.1987,14.2338,14.1917,14.2057,262012.0
2019-09-10 09:45:00,20.21,20.26,20.21,20.26,212966.0,14.2057,14.2409,14.2057,14.2409,212966.0
2019-09-10 09:50:00,20.26,20.26,20.19,20.2,177021.0,14.2409,14.2409,14.1917,14.1987,177021.0
2019-09-10 09:55:00,20.19,20.2,20.16,20.17,250625.0,14.1917,14.1987,14.1706,14.1776,250625.0
2019-09-10 10:00:00,20.18,20.2,20.15,20.16,231456.0,14.1846,14.1987,14.1635,14.1706,231456.0
2019-09-10 10:05:00,20.16,20.17,20.1,20.11,282727.0,14.1706,14.1776,14.1284,14.1354,282727.0
2019-09-10 10:10:00,20.11,20.11,20.02,20.03,363856.0,14.1354,14.1354,14.0722,14.0792,363856.0
2019-09-10 10:15:00,20.03,20.12,20.03,20.08,224321.0,14.0792,14.1425,14.0792,14.1143,224321.0
2019-09-10 10:20:00,20.09,20.1,20.05,20.09,146451.0,14.1214,14.1284,14.0933,14.1214,146451.0
2019-09-10 10:25:00,20.08,20.12,20.08,20.11,119093.0,14.1143,14.1425,14.1143,14.1354,119093.0
2019-09-10 10:30:00,20.11,20.14,20.11,20.11,140039.0,14.1354,14.1565,14.1354,14.1354,140039.0
2019-09-10 10:35:00,20.12,20.13,20.09,20.1,161563.0,14.1425,14.1495,14.1214,14.1284,161563.0
2019-09-10 10:40:00,20.1,20.13,20.08,20.12,289901.0,14.1284,14.1495,14.1143,14.1425,289901.0
2019-09-10 10:45:00,20.12,20.15,20.09,20.1,421797.0,14.1425,14.1635,14.1214,14.1284,421797.0
2019-09-10 10:50:00,20.1,20.11,20.08,20.1,322946.0,14.1284,14.1354,14.1143,14.1284,322946.0
2019-09-10 10:55:00,20.1,20.13,20.1,20.13,80993.0,14.1284,14.1495,14.1284,14.1495,80993.0
2019-09-10 11:00:00,20.13,20.17,20.13,20.16,153053.0,14.1495,14.1776,14.1495,14.1706,153053.0
2019-09-10 11:05:00,20.16,20.17,20.15,20.16,65933.0,14.1706,14.1776,14.1635,14.1706,65933.0
2019-09-10 11:10:00,20.17,20.19,20.15,20.19,79008.0,14.1776,14.1917,14.1635,14.1917,79008.0
2019-09-10 11:15:00,20.19,20.2,20.18,20.2,85523.0,14.1917,14.1987,14.1846,14.1987,85523.0
2019-09-10 11:20:00,20.2,20.22,20.19,20.21,118707.0,14.1987,14.2127,14.1917,14.2057,118707.0
2019-09-10 11:25:00,20.21,20.25,20.21,20.23,97058.0,14.2057,14.2338,14.2057,14.2198,97058.0
2019-09-10 11:30:00,20.23,20.24,20.21,20.22,95277.0,14.2198,14.2268,14.2057,14.2127,95277.0
2019-09-10 11:35:00,20.22,20.23,20.2,20.2,76605.0,14.2127,14.2198,14.1987,14.1987,76605.0
2019-09-10 11:40:00,20.21,20.25,20.2,20.25,70787.0,14.2057,14.2338,14.1987,14.2338,70787.0
2019-09-10 11:45:00,20.23,20.29,20.23,20.29,167627.0,14.2198,14.262,14.2198,14.262,167627.0
2019-09-10 11:50:00,20.29,20.33,20.28,20.3,179850.0,14.262,14.2901,14.2549,14.269,179850.0
2019-09-10 11:55:00,20.31,20.31,20.27,20.28,96987.0,14.276,14.276,14.2479,14.2549,96987.0
2019-09-10 12:00:00,20.29,20.29,20.18,20.21,281330.0,14.262,14.262,14.1846,14.2057,281330.0
2019-09-10 12:05:00,20.21,20.25,20.19,20.23,74815.0,14.2057,14.2338,14.1917,14.2198,74815.0
2019-09-10 12:10:00,20.24,20.29,20.24,20.26,61856.0,14.2268,14.262,14.2268,14.2409,61856.0
2019-09-10 12:15:00,20.27,20.29,20.26,20.29,79185.0,14.2479,14.262,14.2409,14.262,79185.0
2019-09-10 12:20:00,20.29,20.3,20.26,20.27,111637.0,14.262,14.269,14.2409,14.2479,111637.0
2019-09-10 12:25:00,20.27,20.27,20.25,20.25,65661.0,14.2479,14.2479,14.2338,14.2338,65661.0
2019-09-10 12:30:00,20.25,20.26,20.23,20.23,103786.0,14.2338,14.2409,14.2198,14.2198,103786.0
2019-09-10 12:35:00,20.23,20.25,20.22,20.22,121569.0,14.2198,14.2338,14.2127,14.2127,121569.0
2019-09-10 12:40:00,20.22,20.24,20.22,20.23,89136.0,14.2127,14.2268,14.2127,14.2198,89136.0
2019-09-10 12:45:00,20.23,20.24,20.23,20.23,78894.0,14.2198,14.2268,14.2198,14.2198,78894.0
2019-09-10 12:50:00,20.23,20.25,20.23,20.25,94024.0,14.2198,14.2338,14.2198,14.2338,94024.0
2019-09-10 12:55:00,20.25,20.27,20.25,20.27,89344.0,14.2338,14.2479,14.2338,14.2479,89344.0
2019-09-10 13:00:00,20.27,20.28,20.27,20.28,52162.0,14.2479,14.2549,14.2479,14.2549,52162.0
2019-09-10 13:05:00,20.28,20.28,20.21,20.22,77206.0,14.2549,14.2549,14.2057,14.2127,77206.0
2019-09-10 13:10:00,20.21,20.22,20.18,20.19,75553.0,14.2057,14.2127,14.1846,14.1917,75553.0
2019-09-10 13:15:00,20.19,20.21,20.18,20.21,74594.0,14.1917,14.2057,14.1846,14.2057,74594.0
2019-09-10 13:20:00,20.2,20.22,20.2,20.21,52592.0,14.1987,14.2127,14.1987,14.2057,52592.0
2019-09-10 13:25:00,20.2,20.22,20.2,20.21,46195.0,14.1987,14.2127,14.1987,14.2057,46195.0
2019-09-10 13:30:00,20.21,20.24,20.21,20.23,33422.0,14.2057,14.2268,14.2057,14.2198,33422.0
2019-09-10 13:35:00,20.23,20.25,20.23,20.24,60356.0,14.2198,14.2338,14.2198,14.2268,60356.0
2019-09-10 13:40:00,20.23,20.24,20.22,20.23,40993.0,14.2198,14.2268,14.2127,14.2198,40993.0
2019-09-10 13:45:00,20.22,20.23,20.22,20.23,25706.0,14.2127,14.2198,14.2127,14.2198,25706.0
2019-09-10 13:50:00,20.23,20.24,20.22,20.23,46815.0,14.2198,14.2268,14.2127,14.2198,46815.0
2019-09-10 13:55:00,20.22,20.23,20.2,20.2,53438.0,14.2127,14.2198,14.1987,14.1987,53438.0
2019-09-10 14:00:00,20.21,20.22,20.19,20.2,97039.0,14.2057,14.2127,14.1917,14.1987,97039.0
2019-09-10 14:05:00,20.2,20.21,20.18,20.2,69533.0,14.1987,14.2057,14.1846,14.1987,69533.0
2019-09-10 14:10:00,20.19,20.2,20.16,20.18,168084.0,14.1917,14.1987,14.1706,14.1846,168084.0
2019-09-10 14:15:00,20.18,20.18,20.17,20.18,67410.0,14.1846,14.1846,14.1776,14.1846,67410.0
2019-09-10 14:20:00,20.17,20.18,20.17,20.18,68360.0,14.1776,14.1846,14.1776,14.1846,68360.0
2019-09-10 14:25:00,20.18,20.2,20.17,20.18,239365.0,14.1846,14.1987,14.1776,14.1846,239365.0
2019-09-10 14:30:00,20.17,20.18,20.17,20.18,45687.0,14.1776,14.1846,14.1776,14.1846,45687.0
2019-09-10 14:35:00,20.18,20.18,20.15,20.17,108046.0,14.1846,14.1846,14.1635,14.1776,108046.0
2019-09-10 14:40:00,20.17,20.17,20.15,20.17,123825.0,14.1776,14.1776,14.1635,14.1776,123825.0
2019-09-10 14:45:00,20.17,20.17,20.14,20.14,139501.0,14.1776,14.1776,14.1565,14.1565,139501.0
2019-09-10 14:50:00,20.14,20.17,20.13,20.17,167975.0,14.1565,14.1776,14.1495,14.1776,167975.0
2019-09-10 14:55:00,20.17,20.18,20.16,20.16,123861.0,14.1776,14.1846,14.1706,14.1706,123861.0
2019-09-10 15:00:00,20.16,20.17,20.15,20.16,146989.0,14.1706,14.1776,14.1635,14.1706,146989.0
2019-09-10 15:05:00,20.16,20.17,20.15,20.15,97559.0,14.1706,14.1776,14.1635,14.1635,97559.0
2019-09-10 15:10:00,20.15,20.16,20.14,20.15,111409.0,14.1635,14.1706,14.1565,14.1635,111409.0
2019-09-10 15:15:00,20.15,20.18,20.15,20.18,76778.0,14.1635,14.1846,14.1635,14.1846,76778.0
2019-09-10 15:20:00,20.17,20.19,20.15,20.16,157280.0,14.1776,14.1917,14.1635,14.1706,157280.0
2019-09-10 15:25:00,20.15,20.18,20.15,20.18,122627.0,14.1635,14.1846,14.1635,14.1846,122627.0
2019-09-10 15:30:00,20.18,20.19,20.15,20.16,203250.0,14.1846,14.1917,14.1635,14.1706,203250.0
2019-09-10 15:35:00,20.15,20.16,20.12,20.13,185703.0,14.1635,14.1706,14.1425,14.1495,185703.0
2019-09-10 15:40:00,20.12,20.14,20.12,20.13,160524.0,14.1425,14.1565,14.1425,14.1495,160524.0
2019-09-10 15:45:00,20.13,20.15,20.13,20.14,293716.0,14.1495,14.1635,14.1495,14.1565,293716.0
2019-09-10 15:50:00,20.14,20.17,20.14,20.17,335415.0,14.1565,14.1776,14.1565,14.1776,335415.0
2019-09-10 15:55:00,20.17,20.24,20.16,20.24,1206620.0,14.1776,14.2268,14.1706,14.2268,1206620.0
2019-09-11 09:30:00,20.29,20.31,20.24,20.29,244984.0,14.262,14.276,14.2268,14.262,244984.0
2019-09-11 09:35:00,20.29,20.45,20.28,20.44,307180.0,14.262,14.3744,14.2549,14.3674,307180.0
2019-09-11 09:40:00,20.43,20.49,20.41,20.46,111347.0,14.3604,14.4025,14.3463,14.3814,111347.0
2019-09-11 09:45:00,20.46,20.48,20.4,20.46,234920.0,14.3814,14.3955,14.3393,14.3814,234920.0
2019-09-11 09:50:00,20.46,20.48,20.43,20.45,104568.0,14.3814,14.3955,14.3604,14.3744,104568.0
2019-09-11 09:55:00,20.45,20.49,20.44,20.48,115256.0,14.3744,14.4025,14.3674,14.3955,115256.0
2019-09-11 10:00:00,20.48,20.5,20.46,20.46,199051.0,14.3955,14.4096,14.3814,14.3814,199051.0
2019-09-11 10:05:00,20.46,20.48,20.43,20.44,259862.0,14.3814,14.3955,14.3604,14.3674,259862.0
2019-09-11 10:10:00,20.44,20.46,20.41,20.43,63305.0,14.3674,14.3814,14.3463,14.3604,63305.0
2019-09-11 10:15:00,20.42,20.46,20.42,20.43,79438.0,14.3533,14.3814,14.3533,14.3604,79438.0
2019-09-11 10:20:00,20.44,20.44,20.42,20.42,59186.0,14.3674,14.3674,14.3533,14.3533,59186.0
2019-09-11 10:25:00,20.42,20.44,20.41,20.44,51811.0,14.3533,14.3674,14.3463,14.3674,51811.0
2019-09-11 10:30:00,20.44,20.46,20.39,20.41,211715.0,14.3674,14.3814,14.3322,14.3463,211715.0
2019-09-11 10:35:00,20.41,20.46,20.4,20.45,62437.0,14.3463,14.3814,14.3393,14.3744,62437.0
2019-09-11 10:40:00,20.45,20.47,20.45,20.46,55289.0,14.3744,14.3885,14.3744,14.3814,55289.0
2019-09-11 10:45:00,20.46,20.46,20.43,20.44,43176.0,14.3814,14.3814,14.3604,14.3674,43176.0
2019-09-11 10:50:00,20.44,20.47,20.43,20.46,72068.0,14.3674,14.3885,14.3604,14.3814,72068.0
2019-09-11 10:55:00,20.45,20.47,20.44,20.46,70306.0,14.3744,14.3885,14.3674,14.3814,70306.0
2019-09-11 11:00:00,20.46,20.47,20.45,20.47,41881.0,14.3814,14.3885,14.3744,14.3885,41881.0
2019-09-11 11:05:00,20.46,20.47,20.45,20.46,33217.0,14.3814,14.3885,14.3744,14.3814,33217.0
2019-09-11 11:10:00,20.46,20.46,20.4,20.41,127130.0,14.3814,14.3814,14.3393,14.3463,127130.0
2019-09-11 11:15:00,20.42,20.46,20.41,20.46,145876.0,14.3533,14.3814,14.3463,14.3814,145876.0
2019-09-11 11:20:00,20.45,20.47,20.44,20.46,130701.0,14.3744,14.3885,14.3674,14.3814,130701.0
2019-09-11 11:25:00,20.47,20.47,20.43,20.44,114728.0,14.3885,14.3885,14.3604,14.3674,114728.0
2019-09-11 11:30:00,20.44,20.47,20.43,20.46,260357.0,14.3674,14.3885,14.3604,14.3814,260357.0
2019-09-11 11:35:00,20.45,20.46,20.43,20.44,126047.0,14.3744,14.3814,14.3604,14.3674,126047.0
2019-09-11 11:40:00,20.44,20.44,20.36,20.38,218176.0,14.3674,14.3674,14.3112,14.3252,218176.0
2019-09-11 11:45:00,20.38,20.39,20.32,20.33,222625.0,14.3252,14.3322,14.283,14.2901,222625.0
2019-09-11 11:50:00,20.32,20.35,20.32,20.35,82953.0,14.283,14.3041,14.283,14.3041,82953.0
2019-09-11 11:55:00,20.35,20.38,20.34,20.38,52276.0,14.3041,14.3252,14.2971,14.3252,52276.0
2019-09-11 12:00:00,20.37,20.38,20.35,20.37,61745.0,14.3182,14.3252,14.3041,14.3182,61745.0
2019-09-11 12:05:00,20.37,20.39,20.36,20.37,49139.0,14.3182,14.3322,14.3112,14.3182,49139.0
2019-09-11 12:10:00,20.37,20.37,20.33,20.34,41793.0,14.3182,14.3182,14.2901,14.2971,41793.0
2019-09-11 12:15:00,20.34,20.35,20.34,20.34,18764.0,14.2971,14.3041,14.2971,14.2971,18764.0
2019-09-11 12:20:00,20.35,20.35,20.32,20.32,44771.0,14.3041,14.3041,14.283,14.283,44771.0
2019-09-11 12:25:00,20.32,20.33,20.3,20.32,56834.0,14.283,14.2901,14.269,14.283,56834.0
2019-09-11 12:30:00,20.32,20.33,20.3,20.32,59634.0,14.283,14.2901,14.269,14.283,59634.0
2019-09-11 12:35:00,20.32,20.33,20.3,20.31,20596.0,14.283,14.2901,14.269,14.276,20596.0
2019-09-11 12:40:00,20.31,20.32,20.31,20.32,16192.0,14.276,14.283,14.276,14.283,16192.0
2019-09-11 12:45:00,20.32,20.32,20.31,20.32,23675.0,14.283,14.283,14.276,14.283,23675.0
2019-09-11 12:50:00,20.31,20.33,20.31,20.32,26922.0,14.276,14.2901,14.276,14.283,26922.0
2019-09-11 12:55:00,20.32,20.36,20.32,20.34,89074.0,14.283,14.3112,14.283,14.2971,89074.0
2019-09-11 13:00:00,20.34,20.34,20.32,20.34,41687.0,14.2971,14.2971,14.283,14.2971,41687.0
2019-09-11 13:05:00,20.34,20.34,20.32,20.32,30309.0,14.2971,14.2971,14.283,14.283,30309.0
2019-09-11 13:10:00,20.33,20.34,20.31,20.34,61420.0,14.2901,14.2971,14.276,14.2971,61420.0
2019-09-11 13:15:00,20.34,20.35,20.32,20.32,61515.0,14.2971,14.3041,14.283,14.283,61515.0
2019-09-11 13:20:00,20.32,20.33,20.32,20.32,13111.0,14.283,14.2901,14.283,14.283,13111.0
2019-09-11 13:25:00,20.33,20.35,20.32,20.35,32004.0,14.2901,14.3041,14.283,14.3041,32004.0
2019-09-11 13:30:00,20.35,20.35,20.33,20.35,46831.0,14.3041,14.3041,14.2901,14.3041,46831.0
2019-09-11 13:35:00,20.34,20.38,20.34,20.36,140689.0,14.2971,14.3252,14.2971,14.3112,140689.0
2019-09-11 13:40:00,20.36,20.38,20.35,20.38,87940.0,14.3112,14.3252,14.3041,14.3252,87940.0
2019-09-11 13:45:00,20.38,20.38,20.37,20.38,24454.0,14.3252,14.3252,14.3182,14.3252,24454.0
2019-09-11 13:50:00,20.37,20.39,20.37,20.38,42603.0,14.3182,14.3322,14.3182,14.3252,42603.0
2019-09-11 13:55:00,20.38,20.4,20.37,20.39,98910.0,14.3252,14.3393,14.3182,14.3322,98910.0
2019-09-11 14:00:00,20.39,20.4,20.37,20.38,42473.0,14.3322,14.3393,14.3182,14.3252,42473.0
2019-09-11 14:05:00,20.38,20.39,20.36,20.38,77421.0,14.3252,14.3322,14.3112,14.3252,77421.0
2019-09-11 14:10:00,20.38,20.39,20.37,20.39,29378.0,14.3252,14.3322,14.3182,14.3322,29378.0
2019-09-11 14:15:00,20.38,20.39,20.35,20.36,40205.0,14.3252,14.3322,14.3041,14.3112,40205.0
2019-09-11 14:20:00,20.35,20.36,20.35,20.35,19374.0,14.3041,14.3112,14.3041,14.3041,19374.0
2019-09-11 14:25:00,20.35,20.39,20.35,20.39,79656.0,14.3041,14.3322,14.3041,14.3322,79656.0
2019-09-11 14:30:00,20.39,20.42,20.38,20.42,55722.0,14.3322,14.3533,14.3252,14.3533,55722.0
2019-09-11 14:35:00,20.42,20.42,20.4,20.41,94779.0,14.3533,14.3533,14.3393,14.3463,94779.0
2019-09-11 14:40:00,20.41,20.42,20.4,20.42,46187.0,14.3463,14.3533,14.3393,14.3533,46187.0
2019-09-11 14:45:00,20.41,20.43,20.41,20.42,36784.0,14.3463,14.3604,14.3463,14.3533,36784.0
2019-09-11 14:50:00,20.43,20.43,20.41,20.43,44799.0,14.3604,14.3604,14.3463,14.3604,44799.0
2019-09-11 14:55:00,20.43,20.45,20.42,20.44,24696.0,14.3604,14.3744,14.3533,14.3674,24696.0
2019-09-11 15:00:00,20.44,20.45,20.44,20.45,30533.0,14.3674,14.3744,14.3674,14.3744,30533.0
2019-09-11 15:05:00,20.45,20.47,20.43,20.46,107617.0,14.3744,14.3885,14.3604,14.3814,107617.0
2019-09-11 15:10:00,20.45,20.46,20.44,20.46,56683.0,14.3744,14.3814,14.3674,14.3814,56683.0
2019-09-11 15:15:00,20.46,20.46,20.44,20.45,41190.0,14.3814,14.3814,14.3674,14.3744,41190.0
2019-09-11 15:20:00,20.45,20.47,20.44,20.46,70382.0,14.3744,14.3885,14.3674,14.3814,70382.0
2019-09-11 15:25:00,20.47,20.47,20.45,20.47,89269.0,14.3885,14.3885,14.3744,14.3885,89269.0
2019-09-11 15:30:00,20.47,20.48,20.45,20.46,122654.0,14.3885,14.3955,14.3744,14.3814,122654.0
2019-09-11 15:35:00,20.46,20.47,20.43,20.43,174624.0,14.3814,14.3885,14.3604,14.3604,174624.0
2019-09-11 15:40:00,20.43,20.44,20.43,20.44,41089.0,14.3604,14.3674,14.3604,14.3674,41089.0
2019-09-11 15:45:00,20.44,20.44,20.42,20.42,70972.0,14.3674,14.3674,14.3533,14.3533,70972.0
2019-09-11 15:50:00,20.43,20.48,20.42,20.48,225209.0,14.3604,14.3955,14.3533,14.3955,225209.0
2019-09-11 15:55:00,20.48,20.49,20.44,20.46,637427.0,14.3955,14.4025,14.3674,14.3814,637427.0
2019-09-12 09:30:00,20.47,20.51,20.37,20.49,256968.0,14.3885,14.4166,14.3182,14.4025,256968.0
2019-09-12 09:35:00,20.48,20.53,20.44,20.47,95339.0,14.3955,14.4306,14.3674,14.3885,95339.0
2019-09-12 09:40:00,20.47,20.48,20.4,20.41,90266.0,14.3885,14.3955,14.3393,14.3463,90266.0
2019-09-12 09:45:00,20.42,20.46,20.39,20.4,119577.0,14.3533,14.3814,14.3322,14.3393,119577.0
2019-09-12 09:50:00,20.4,20.44,20.39,20.4,238035.0,14.3393,14.3674,14.3322,14.3393,238035.0
2019-09-12 09:55:00,20.4,20.46,20.38,20.45,168230.0,14.3393,14.3814,14.3252,14.3744,168230.0
2019-09-12 10:00:00,20.45,20.45,20.4,20.44,270119.0,14.3744,14.3744,14.3393,14.3674,270119.0
2019-09-12 10:05:00,20.44,20.45,20.42,20.43,131904.0,14.3674,14.3744,14.3533,14.3604,131904.0
2019-09-12 10:10:00,20.44,20.54,20.43,20.46,200762.0,14.3674,14.4377,14.3604,14.3814,200762.0
2019-09-12 10:15:00,20.47,20.53,20.45,20.51,74382.0,14.3885,14.4306,14.3744,14.4166,74382.0
2019-09-12 10:20:00,20.51,20.53,20.46,20.48,132028.0,14.4166,14.4306,14.3814,14.3955,132028.0
2019-09-12 10:25:00,20.48,20.5,20.44,20.47,97279.0,14.3955,14.4096,14.3674,14.3885,97279.0
2019-09-12 10:30:00,20.48,20.49,20.42,20.43,103626.0,14.3955,14.4025,14.3533,14.3604,103626.0
2019-09-12 10:35:00,20.43,20.43,20.38,20.39,114962.0,14.3604,14.3604,14.3252,14.3322,114962.0
2019-09-12 10:40:00,20.39,20.43,20.39,20.41,79121.0,14.3322,14.3604,14.3322,14.3463,79121.0
2019-09-12 10:45:00,20.42,20.45,20.41,20.45,70065.0,14.3533,14.3744,14.3463,14.3744,70065.0
2019-09-12 10:50:00,20.45,20.46,20.35,20.38,163999.0,14.3744,14.3814,14.3041,14.3252,163999.0
2019-09-12 10:55:00,20.37,20.43,20.37,20.4,82291.0,14.3182,14.3604,14.3182,14.3393,82291.0
2019-09-12 11:00:00,20.4,20.44,20.39,20.43,118433.0,14.3393,14.3674,14.3322,14.3604,118433.0
2019-09-12 11:05:00,20.42,20.45,20.41,20.45,66190.0,14.3533,14.3744,14.3463,14.3744,66190.0
2019-09-12 11:10:00,20.44,20.45,20.43,20.44,47366.0,14.3674,14.3744,14.3604,14.3674,47366.0
2019-09-12 11:15:00,20.45,20.49,20.44,20.48,67467.0,14.3744,14.4025,14.3674,14.3955,67467.0
2019-09-12 11:20:00,20.48,20.49,20.46,20.48,57021.0,14.3955,14.4025,14.3814,14.3955,57021.0
2019-09-12 11:25:00,20.49,20.49,20.46,20.46,41726.0,14.4025,14.4025,14.3814,14.3814,41726.0
2019-09-12 11:30:00,20.47,20.49,20.46,20.46,65598.0,14.3885,14.4025,14.3814,14.3814,65598.0
2019-09-12 11:35:00,20.46,20.47,20.45,20.46,33073.0,14.3814,14.3885,14.3744,14.3814,33073.0
2019-09-12 11:40:00,20.46,20.48,20.45,20.46,75310.0,14.3814,14.3955,14.3744,14.3814,75310.0
2019-09-12 11:45:00,20.46,20.49,20.45,20.48,112470.0,14.3814,14.4025,14.3744,14.3955,112470.0
2019-09-12 11:50:00,20.48,20.48,20.46,20.48,185325.0,14.3955,14.3955,14.3814,14.3955,185325.0
2019-09-12 11:55:00,20.47,20.49,20.47,20.49,32446.0,14.3885,14.4025,14.3885,14.4025,32446.0
2019-09-12 12:00:00,20.48,20.49,20.45,20.46,180092.0,14.3955,14.4025,14.3744,14.3814,180092.0
2019-09-12 12:05:00,20.46,20.47,20.45,20.46,54187.0,14.3814,14.3885,14.3744,14.3814,54187.0
2019-09-12 12:10:00,20.47,20.47,20.46,20.47,84278.0,14.3885,14.3885,14.3814,14.3885,84278.0
2019-09-12 12:15:00,20.47,20.49,20.46,20.48,168142.0,14.3885,14.4025,14.3814,14.3955,168142.0
2019-09-12 12:20:00,20.48,20.49,20.47,20.48,187045.0,14.3955,14.4025,14.3885,14.3955,187045.0
2019-09-12 12:25:00,20.47,20.5,20.47,20.5,87216.0,14.3885,14.4096,14.3885,14.4096,87216.0
2019-09-12 12:30:00,20.5,20.5,20.49,20.49,26105.0,14.4096,14.4096,14.4025,14.4025,26105.0
2019-09-12 12:35:00,20.5,20.5,20.48,20.48,86988.0,14.4096,14.4096,14.3955,14.3955,86988.0
2019-09-12 12:40:00,20.48,20.49,20.48,20.49,60083.0,14.3955,14.4025,14.3955,14.4025,60083.0
2019-09-12 12:45:00,20.48,20.5,20.48,20.49,261107.0,14.3955,14.4096,14.3955,14.4025,261107.0
2019-09-12 12:50:00,20.49,20.5,20.48,20.49,86399.0,14.4025,14.4096,14.3955,14.4025,86399.0
2019-09-12 12:55:00,20.5,20.5,20.48,20.5,61224.0,14.4096,14.4096,14.3955,14.4096,61224.0
2019-09-12 13:00:00,20.5,20.52,20.49,20.51,211938.0,14.4096,14.4236,14.4025,14.4166,211938.0
2019-09-12 13:05:00,20.51,20.52,20.49,20.51,62228.0,14.4166,14.4236,14.4025,14.4166,62228.0
2019-09-12 13:10:00,20.5,20.52,20.49,20.49,73903.0,14.4096,14.4236,14.4025,14.4025,73903.0
2019-09-12 13:15:00,20.49,20.5,20.47,20.47,21591.0,14.4025,14.4096,14.3885,14.3885,21591.0
2019-09-12 13:20:00,20.47,20.48,20.45,20.46,49061.0,14.3885,14.3955,14.3744,14.3814,49061.0
2019-09-12 13:25:00,20.46,20.47,20.45,20.46,61604.0,14.3814,14.3885,14.3744,14.3814,61604.0
2019-09-12 13:30:00,20.46,20.48,20.46,20.46,59635.0,14.3814,14.3955,14.3814,14.3814,59635.0
2019-09-12 13:35:00,20.46,20.48,20.45,20.46,31900.0,14.3814,14.3955,14.3744,14.3814,31900.0
2019-09-12 13:40:00,20.46,20.48,20.45,20.47,48863.0,14.3814,14.3955,14.3744,14.3885,48863.0
2019-09-12 13:45:00,20.48,20.48,20.47,20.47,42617.0,14.3955,14.3955,14.3885,14.3885,42617.0
2019-09-12 13:50:00,20.47,20.48,20.45,20.46,69778.0,14.3885,14.3955,14.3744,14.3814,69778.0
2019-09-12 13:55:00,20.46,20.47,20.45,20.45,95427.0,14.3814,14.3885,14.3744,14.3744,95427.0
2019-09-12 14:00:00,20.45,20.47,20.44,20.45,109695.0,14.3744,14.3885,14.3674,14.3744,109695.0
2019-09-12 14:05:00,20.45,20.45,20.43,20.45,72236.0,14.3744,14.3744,14.3604,14.3744,72236.0
2019-09-12 14:10:00,20.45,20.45,20.44,20.45,59996.0,14.3744,14.3744,14.3674,14.3744,59996.0
2019-09-12 14:15:00,20.45,20.47,20.44,20.46,70348.0,14.3744,14.3885,14.3674,14.3814,70348.0
2019-09-12 14:20:00,20.46,20.46,20.44,20.45,101636.0,14.3814,14.3814,14.3674,14.3744,101636.0
2019-09-12 14:25:00,20.45,20.45,20.39,20.39,248393.0,14.3744,14.3744,14.3322,14.3322,248393.0
2019-09-12 14:30:00,20.39,20.45,20.39,20.44,229821.0,14.3322,14.3744,14.3322,14.3674,229821.0
2019-09-12 14:35:00,20.43,20.46,20.43,20.46,80922.0,14.3604,14.3814,14.3604,14.3814,80922.0
2019-09-12 14:40:00,20.46,20.47,20.45,20.46,46994.0,14.3814,14.3885,14.3744,14.3814,46994.0
2019-09-12 14:45:00,20.46,20.48,20.44,20.47,80877.0,14.3814,14.3955,14.3674,14.3885,80877.0
2019-09-12 14:50:00,20.47,20.47,20.46,20.46,58816.0,14.3885,14.3885,14.3814,14.3814,58816.0
2019-09-12 14:55:00,20.47,20.47,20.45,20.46,47480.0,14.3885,14.3885,14.3744,14.3814,47480.0
2019-09-12 15:00:00,20.46,20.47,20.44,20.45,59451.0,14.3814,14.3885,14.3674,14.3744,59451.0
2019-09-12 15:05:00,20.44,20.45,20.42,20.43,73464.0,14.3674,14.3744,14.3533,14.3604,73464.0
2019-09-12 15:10:00,20.43,20.44,20.42,20.43,44617.0,14.3604,14.3674,14.3533,14.3604,44617.0
2019-09-12 15:15:00,20.44,20.44,20.41,20.41,82203.0,14.3674,14.3674,14.3463,14.3463,82203.0
2019-09-12 15:20:00,20.42,20.42,20.41,20.41,39733.0,14.3533,14.3533,14.3463,14.3463,39733.0
2019-09-12 15:25:00,20.41,20.43,20.4,20.42,139077.0,14.3463,14.3604,14.3393,14.3533,139077.0
2019-09-12 15:30:00,20.42,20.44,20.41,20.42,139842.0,14.3533,14.3674,14.3463,14.3533,139842.0
2019-09-12 15:35:00,20.43,20.44,20.42,20.42,82935.0,14.3604,14.3674,14.3533,14.3533,82935.0
2019-09-12 15:40:00,20.43,20.43,20.4,20.41,113747.0,14.3604,14.3604,14.3393,14.3463,113747.0
2019-09-12 15:45:00,20.42,20.44,20.41,20.41,159205.0,14.3533,14.3674,14.3463,14.3463,159205.0
2019-09-12 15:50:00,20.41,20.44,20.4,20.44,193399.0,14.3463,14.3674,14.3393,14.3674,193399.0
2019-09-12 15:55:00,20.44,20.46,20.41,20.42,551105.0,14.3674,14.3814,14.3463,14.3533,551105.0
2019-09-13 09:30:00,20.44,20.48,20.41,20.46,150581.0,14.3674,14.3955,14.3463,14.3814,150581.0
2019-09-13 09:35:00,20.45,20.47,20.39,20.41,78505.0,14.3744,14.3885,14.3322,14.3463,78505.0
2019-09-13 09:40:00,20.41,20.43,20.39,20.42,105113.0,14.3463,14.3604,14.3322,14.3533,105113.0
2019-09-13 09:45:00,20.42,20.43,20.38,20.42,209928.0,14.3533,14.3604,14.3252,14.3533,209928.0
2019-09-13 09:50:00,20.42,20.47,20.42,20.47,153083.0,14.3533,14.3885,14.3533,14.3885,153083.0
2019-09-13 09:55:00,20.48,20.49,20.44,20.45,179592.0,14.3955,14.4025,14.3674,14.3744,179592.0
2019-09-13 10:00:00,20.45,20.51,20.45,20.49,169747.0,14.3744,14.4166,14.3744,14.4025,169747.0
2019-09-13 10:05:00,20.5,20.5,20.47,20.5,97750.0,14.4096,14.4096,14.3885,14.4096,97750.0
2019-09-13 10:10:00,20.5,20.51,20.48,20.5,121420.0,14.4096,14.4166,14.3955,14.4096,121420.0
2019-09-13 10:15:00,20.5,20.52,20.49,20.5,153728.0,14.4096,14.4236,14.4025,14.4096,153728.0
2019-09-13 10:20:00,20.51,20.54,20.51,20.53,133869.0,14.4166,14.4377,14.4166,14.4306,133869.0
2019-09-13 10:25:00,20.53,20.55,20.52,20.53,106363.0,14.4306,14.4447,14.4236,14.4306,106363.0
2019-09-13 10:30:00,20.53,20.53,20.52,20.53,49344.0,14.4306,14.4306,14.4236,14.4306,49344.0
2019-09-13 10:35:00,20.53,20.53,20.48,20.49,172198.0,14.4306,14.4306,14.3955,14.4025,172198.0
2019-09-13 10:40:00,20.48,20.49,20.45,20.46,162797.0,14.3955,14.4025,14.3744,14.3814,162797.0
2019-09-13 10:45:00,20.46,20.5,20.45,20.49,200817.0,14.3814,14.4096,14.3744,14.4025,200817.0
2019-09-13 10:50:00,20.5,20.5,20.47,20.49,101990.0,14.4096,14.4096,14.3885,14.4025,101990.0
2019-09-13 10:55:00,20.49,20.51,20.48,20.5,66954.0,14.4025,14.4166,14.3955,14.4096,66954.0
2019-09-13 11:00:00,20.5,20.52,20.49,20.49,117021.0,14.4096,14.4236,14.4025,14.4025,117021.0
2019-09-13 11:05:00,20.49,20.51,20.47,20.51,128500.0,14.4025,14.4166,14.3885,14.4166,128500.0
2019-09-13 11:10:00,20.5,20.52,20.49,20.51,94414.0,14.4096,14.4236,14.4025,14.4166,94414.0
2019-09-13 11:15:00,20.51,20.52,20.49,20.49,75016.0,14.4166,14.4236,14.4025,14.4025,75016.0
2019-09-13 11:20:00,20.49,20.51,20.49,20.5,99136.0,14.4025,14.4166,14.4025,14.4096,99136.0
2019-09-13 11:25:00,20.5,20.51,20.46,20.47,89651.0,14.4096,14.4166,14.3814,14.3885,89651.0
2019-09-13 11:30:00,20.47,20.49,20.47,20.47,110006.0,14.3885,14.4025,14.3885,14.3885,110006.0
2019-09-13 11:35:00,20.46,20.48,20.46,20.47,60146.0,14.3814,14.3955,14.3814,14.3885,60146.0
2019-09-13 11:40:00,20.47,20.48,20.46,20.48,60789.0,14.3885,14.3955,14.3814,14.3955,60789.0
2019-09-13 11:45:00,20.48,20.48,20.45,20.46,111752.0,14.3955,14.3955,14.3744,14.3814,111752.0
2019-09-13 11:50:00,20.47,20.48,20.45,20.45,74417.0,14.3885,14.3955,14.3744,14.3744,74417.0
2019-09-13 11:55:00,20.45,20.47,20.45,20.45,49130.0,14.3744,14.3885,14.3744,14.3744,49130.0
2019-09-13 12:00:00,20.45,20.46,20.43,20.45,68692.0,14.3744,14.3814,14.3604,14.3744,68692.0
2019-09-13 12:05:00,20.45,20.47,20.45,20.45,67987.0,14.3744,14.3885,14.3744,14.3744,67987.0
2019-09-13 12:10:00,20.45,20.46,20.45,20.46,28962.0,14.3744,14.3814,14.3744,14.3814,28962.0
2019-09-13 12:15:00,20.46,20.48,20.45,20.47,116544.0,14.3814,14.3955,14.3744,14.3885,116544.0
2019-09-13 12:20:00,20.47,20.48,20.43,20.43,55137.0,14.3885,14.3955,14.3604,14.3604,55137.0
2019-09-13 12:25:00,20.43,20.45,20.41,20.41,164152.0,14.3604,14.3744,14.3463,14.3463,164152.0
2019-09-13 12:30:00,20.41,20.41,20.39,20.39,97172.0,14.3463,14.3463,14.3322,14.3322,97172.0
2019-09-13 12:35:00,20.39,20.4,20.39,20.39,36739.0,14.3322,14.3393,14.3322,14.3322,36739.0
2019-09-13 12:40:00,20.39,20.4,20.38,20.38,63748.0,14.3322,14.3393,14.3252,14.3252,63748.0
2019-09-13 12:45:00,20.38,20.4,20.38,20.38,71759.0,14.3252,14.3393,14.3252,14.3252,71759.0
2019-09-13 12:50:00,20.39,20.4,20.38,20.39,131540.0,14.3322,14.3393,14.3252,14.3322,131540.0
2019-09-13 12:55:00,20.39,20.39,20.36,20.36,83272.0,14.3322,14.3322,14.3112,14.3112,83272.0
2019-09-13 13:00:00,20.36,20.38,20.35,20.37,214774.0,14.3112,14.3252,14.3041,14.3182,214774.0
2019-09-13 13:05:00,20.37,20.41,20.37,20.4,135686.0,14.3182,14.3463,14.3182,14.3393,135686.0
2019-09-13 13:10:00,20.4,20.41,20.39,20.41,49337.0,14.3393,14.3463,14.3322,14.3463,49337.0
2019-09-13 13:15:00,20.41,20.42,20.4,20.42,70865.0,14.3463,14.3533,14.3393,14.3533,70865.0
2019-09-13 13:20:00,20.42,20.42,20.4,20.42,48219.0,14.3533,14.3533,14.3393,14.3533,48219.0
2019-09-13 13:25:00,20.41,20.42,20.41,20.42,33491.0,14.3463,14.3533,14.3463,14.3533,33491.0
2019-09-13 13:30:00,20.42,20.44,20.4,20.4,141574.0,14.3533,14.3674,14.3393,14.3393,141574.0
2019-09-13 13:35:00,20.41,20.42,20.4,20.41,99527.0,14.3463,14.3533,14.3393,14.3463,99527.0
2019-09-13 13:40:00,20.41,20.42,20.4,20.41,33567.0,14.3463,14.3533,14.3393,14.3463,33567.0
2019-09-13 13:45:00,20.4,20.41,20.39,20.4,72025.0,14.3393,14.3463,14.3322,14.3393,72025.0
2019-09-13 13:50:00,20.41,20.42,20.4,20.41,34695.0,14.3463,14.3533,14.3393,14.3463,34695.0
2019-09-13 13:55:00,20.41,20.41,20.38,20.39,139372.0,14.3463,14.3463,14.3252,14.3322,139372.0
2019-09-13 14:00:00,20.39,20.43,20.39,20.42,59348.0,14.3322,14.3604,14.3322,14.3533,59348.0
2019-09-13 14:05:00,20.42,20.43,20.41,20.42,42801.0,14.3533,14.3604,14.3463,14.3533,42801.0
2019-09-13 14:10:00,20.42,20.42,20.4,20.4,58485.0,14.3533,14.3533,14.3393,14.3393,58485.0
2019-09-13 14:15:00,20.4,20.41,20.35,20.35,213210.0,14.3393,14.3463,14.3041,14.3041,213210.0
2019-09-13 14:20:00,20.36,20.36,20.35,20.36,146962.0,14.3112,14.3112,14.3041,14.3112,146962.0
2019-09-13 14:25:00,20.35,20.37,20.34,20.37,243062.0,14.3041,14.3182,14.2971,14.3182,243062.0
2019-09-13 14:30:00,20.36,20.38,20.36,20.38,62071.0,14.3112,14.3252,14.3112,14.3252,62071.0
2019-09-13 14:35:00,20.38,20.38,20.35,20.35,97317.0,14.3252,14.3252,14.3041,14.3041,97317.0
2019-09-13 14:40:00,20.36,20.37,20.35,20.36,179768.0,14.3112,14.3182,14.3041,14.3112,179768.0
2019-09-13 14:45:00,20.35,20.36,20.34,20.34,82718.0,14.3041,14.3112,14.2971,14.2971,82718.0
2019-09-13 14:50:00,20.34,20.35,20.33,20.33,90767.0,14.2971,14.3041,14.2901,14.2901,90767.0
2019-09-13 14:55:00,20.34,20.35,20.32,20.32,131004.0,14.2971,14.3041,14.283,14.283,131004.0
2019-09-13 15:00:00,20.32,20.33,20.31,20.32,125282.0,14.283,14.2901,14.276,14.283,125282.0
2019-09-13 15:05:00,20.31,20.34,20.31,20.34,119591.0,14.276,14.2971,14.276,14.2971,119591.0
2019-09-13 15:10:00,20.34,20.36,20.33,20.35,98772.0,14.2971,14.3112,14.2901,14.3041,98772.0
2019-09-13 15:15:00,20.34,20.37,20.33,20.36,585955.0,14.2971,14.3182,14.2901,14.3112,585955.0
2019-09-13 15:20:00,20.36,20.39,20.35,20.38,50345.0,14.3112,14.3322,14.3041,14.3252,50345.0
2019-09-13 15:25:00,20.38,20.42,20.38,20.4,227027.0,14.3252,14.3533,14.3252,14.3393,227027.0
2019-09-13 15:30:00,20.41,20.41,20.39,20.41,96983.0,14.3463,14.3463,14.3322,14.3463,96983.0
2019-09-13 15:35:00,20.41,20.44,20.4,20.44,166181.0,14.3463,14.3674,14.3393,14.3674,166181.0
2019-09-13 15:40:00,20.44,20.45,20.42,20.44,161472.0,14.3674,14.3744,14.3533,14.3674,161472.0
2019-09-13 15:45:00,20.44,20.45,20.43,20.45,150876.0,14.3674,14.3744,14.3604,14.3744,150876.0
2019-09-13 15:50:00,20.45,20.46,20.43,20.44,230168.0,14.3744,14.3814,14.3604,14.3674,230168.0
2019-09-13 15:55:00,20.44,20.48,20.43,20.47,875977.0,14.3674,14.3955,14.3604,14.3885,875977.0
2019-09-16 09:30:00,20.83,20.99,20.78,20.91,399226.0,14.6415,14.754,14.6064,14.6978,399226.0
2019-09-16 09:35:00,20.91,20.99,20.88,20.9,490499.0,14.6978,14.754,14.6767,14.6907,490499.0
2019-09-16 09:40:00,20.89,20.9,20.82,20.88,547589.0,14.6837,14.6907,14.6345,14.6767,547589.0
2019-09-16 09:45:00,20.88,20.9,20.78,20.8,270759.0,14.6767,14.6907,14.6064,14.6204,270759.0
2019-09-16 09:50:00,20.81,20.88,20.81,20.84,255957.0,14.6275,14.6767,14.6275,14.6485,255957.0
2019-09-16 09:55:00,20.84,20.87,20.81,20.85,135095.0,14.6485,14.6696,14.6275,14.6556,135095.0
2019-09-16 10:00:00,20.85,20.86,20.76,20.76,204153.0,14.6556,14.6626,14.5923,14.5923,204153.0
2019-09-16 10:05:00,20.77,20.78,20.72,20.74,173941.0,14.5993,14.6064,14.5642,14.5783,173941.0
2019-09-16 10:10:00,20.75,20.78,20.73,20.77,142371.0,14.5853,14.6064,14.5712,14.5993,142371.0
2019-09-16 10:15:00,20.77,20.81,20.76,20.78,115869.0,14.5993,14.6275,14.5923,14.6064,115869.0
2019-09-16 10:20:00,20.78,20.8,20.77,20.79,94229.0,14.6064,14.6204,14.5993,14.6134,94229.0
2019-09-16 10:25:00,20.78,20.81,20.76,20.81,252711.0,14.6064,14.6275,14.5923,14.6275,252711.0
2019-09-16 10:30:00,20.81,20.81,20.75,20.78,122953.0,14.6275,14.6275,14.5853,14.6064,122953.0
2019-09-16 10:35:00,20.78,20.81,20.75,20.79,132275.0,14.6064,14.6275,14.5853,14.6134,132275.0
2019-09-16 10:40:00,20.79,20.81,20.71,20.73,223937.0,14.6134,14.6275,14.5572,14.5712,223937.0
2019-09-16 10:45:00,20.73,20.74,20.71,20.73,162407.0,14.5712,14.5783,14.5572,14.5712,162407.0
2019-09-16 10:50:00,20.72,20.77,20.72,20.72,558661.0,14.5642,14.5993,14.5642,14.5642,558661.0
2019-09-16 10:55:00,20.72,20.78,20.71,20.78,159709.0,14.5642,14.6064,14.5572,14.6064,159709.0
2019-09-16 11:00:00,20.78,20.8,20.76,20.77,201124.0,14.6064,14.6204,14.5923,14.5993,201124.0
2019-09-16 11:05:00,20.77,20.81,20.76,20.8,149447.0,14.5993,14.6275,14.5923,14.6204,149447.0
2019-09-16 11:10:00,20.8,20.8,20.73,20.74,197155.0,14.6204,14.6204,14.5712,14.5783,197155.0
2019-09-16 11:15:00,20.74,20.75,20.72,20.73,142852.0,14.5783,14.5853,14.5642,14.5712,142852.0
2019-09-16 11:20:00,20.73,20.75,20.7,20.74,128332.0,14.5712,14.5853,14.5501,14.5783,128332.0
2019-09-16 11:25:00,20.75,20.75,20.72,20.73,125810.0,14.5853,14.5853,14.5642,14.5712,125810.0
2019-09-16 11:30:00,20.72,20.73,20.66,20.66,255958.0,14.5642,14.5712,14.522,14.522,255958.0
2019-09-16 11:35:00,20.66,20.69,20.65,20.69,111893.0,14.522,14.5431,14.515,14.5431,111893.0
2019-09-16 11:40:00,20.69,20.69,20.65,20.66,66701.0,14.5431,14.5431,14.515,14.522,66701.0
2019-09-16 11:45:00,20.66,20.66,20.63,20.64,225745.0,14.522,14.522,14.5009,14.508,225745.0
2019-09-16 11:50:00,20.65,20.65,20.62,20.64,98836.0,14.515,14.515,14.4939,14.508,98836.0
2019-09-16 11:55:00,20.64,20.65,20.6,20.61,137414.0,14.508,14.515,14.4799,14.4869,137414.0
2019-09-16 12:00:00,20.61,20.64,20.61,20.63,45698.0,14.4869,14.508,14.4869,14.5009,45698.0
2019-09-16 12:05:00,20.64,20.65,20.62,20.63,67398.0,14.508,14.515,14.4939,14.5009,67398.0
2019-09-16 12:10:00,20.63,20.64,20.62,20.62,107094.0,14.5009,14.508,14.4939,14.4939,107094.0
2019-09-16 12:15:00,20.62,20.63,20.59,20.6,85740.0,14.4939,14.5009,14.4728,14.4799,85740.0
2019-09-16 12:20:00,20.6,20.6,20.59,20.59,34157.0,14.4799,14.4799,14.4728,14.4728,34157.0
2019-09-16 12:25:00,20.59,20.61,20.58,20.6,286138.0,14.4728,14.4869,14.4658,14.4799,286138.0
2019-09-16 12:30:00,20.61,20.61,20.57,20.57,98527.0,14.4869,14.4869,14.4588,14.4588,98527.0
2019-09-16 12:35:00,20.57,20.61,20.57,20.61,238221.0,14.4588,14.4869,14.4588,14.4869,238221.0
2019-09-16 12:40:00,20.61,20.66,20.6,20.65,143987.0,14.4869,14.522,14.4799,14.515,143987.0
2019-09-16 12:45:00,20.66,20.7,20.65,20.69,86463.0,14.522,14.5501,14.515,14.5431,86463.0
2019-09-16 12:50:00,20.69,20.71,20.68,20.7,80346.0,14.5431,14.5572,14.5361,14.5501,80346.0
2019-09-16 12:55:00,20.69,20.77,20.68,20.76,220065.0,14.5431,14.5993,14.5361,14.5923,220065.0
2019-09-16 13:00:00,20.75,20.77,20.71,20.72,259776.0,14.5853,14.5993,14.5572,14.5642,259776.0
2019-09-16 13:05:00,20.71,20.74,20.71,20.73,125766.0,14.5572,14.5783,14.5572,14.5712,125766.0
2019-09-16 13:10:00,20.74,20.77,20.73,20.77,93448.0,14.5783,14.5993,14.5712,14.5993,93448.0
2019-09-16 13:15:00,20.77,20.81,20.76,20.8,197006.0,14.5993,14.6275,14.5923,14.6204,197006.0
2019-09-16 13:20:00,20.79,20.82,20.78,20.78,128998.0,14.6134,14.6345,14.6064,14.6064,128998.0
2019-09-16 13:25:00,20.78,20.79,20.76,20.78,99135.0,14.6064,14.6134,14.5923,14.6064,99135.0
2019-09-16 13:30:00,20.78,20.79,20.75,20.75,116696.0,14.6064,14.6134,14.5853,14.5853,116696.0
2019-09-16 13:35:00,20.75,20.77,20.74,20.77,108791.0,14.5853,14.5993,14.5783,14.5993,108791.0
2019-09-16 13:40:00,20.77,20.78,20.74,20.74,97849.0,14.5993,14.6064,14.5783,14.5783,97849.0
2019-09-16 13:45:00,20.74,20.74,20.71,20.73,167816.0,14.5783,14.5783,14.5572,14.5712,167816.0
2019-09-16 13:50:00,20.74,20.76,20.73,20.75,132101.0,14.5783,14.5923,14.5712,14.5853,132101.0
2019-09-16 13:55:00,20.76,20.78,20.75,20.75,143340.0,14.5923,14.6064,14.5853,14.5853,143340.0
2019-09-16 14:00:00,20.75,20.76,20.73,20.73,134795.0,14.5853,14.5923,14.5712,14.5712,134795.0
2019-09-16 14:05:00,20.73,20.75,20.73,20.75,119724.0,14.5712,14.5853,14.5712,14.5853,119724.0
2019-09-16 14:10:00,20.75,20.77,20.72,20.73,132964.0,14.5853,14.5993,14.5642,14.5712,132964.0
2019-09-16 14:15:00,20.73,20.74,20.7,20.73,152032.0,14.5712,14.5783,14.5501,14.5712,152032.0
2019-09-16 14:20:00,20.73,20.74,20.71,20.71,73192.0,14.5712,14.5783,14.5572,14.5572,73192.0
2019-09-16 14:25:00,20.71,20.75,20.7,20.74,131262.0,14.5572,14.5853,14.5501,14.5783,131262.0
2019-09-16 14:30:00,20.74,20.75,20.72,20.73,119188.0,14.5783,14.5853,14.5642,14.5712,119188.0
2019-09-16 14:35:00,20.73,20.74,20.72,20.72,76382.0,14.5712,14.5783,14.5642,14.5642,76382.0
2019-09-16 14:40:00,20.72,20.75,20.72,20.74,95511.0,14.5642,14.5853,14.5642,14.5783,95511.0
2019-09-16 14:45:00,20.74,20.77,20.73,20.77,126314.0,14.5783,14.5993,14.5712,14.5993,126314.0
2019-09-16 14:50:00,20.77,20.78,20.75,20.75,51923.0,14.5993,14.6064,14.5853,14.5853,51923.0
2019-09-16 14:55:00,20.76,20.76,20.74,20.75,79710.0,14.5923,14.5923,14.5783,14.5853,79710.0
2019-09-16 15:00:00,20.75,20.77,20.75,20.76,89698.0,14.5853,14.5993,14.5853,14.5923,89698.0
2019-09-16 15:05:00,20.77,20.77,20.73,20.74,136390.0,14.5993,14.5993,14.5712,14.5783,136390.0
2019-09-16 15:10:00,20.74,20.75,20.73,20.74,82807.0,14.5783,14.5853,14.5712,14.5783,82807.0
2019-09-16 15:15:00,20.74,20.75,20.71,20.74,134218.0,14.5783,14.5853,14.5572,14.5783,134218.0
2019-09-16 15:20:00,20.73,20.75,20.72,20.73,96604.0,14.5712,14.5853,14.5642,14.5712,96604.0
2019-09-16 15:25:00,20.73,20.74,20.72,20.72,89352.0,14.5712,14.5783,14.5642,14.5642,89352.0
2019-09-16 15:30:00,20.72,20.73,20.7,20.7,129072.0,14.5642,14.5712,14.5501,14.5501,129072.0
2019-09-16 15:35:00,20.7,20.71,20.67,20.68,240741.0,14.5501,14.5572,14.5291,14.5361,240741.0
2019-09-16 15:40:00,20.69,20.7,20.67,20.7,212675.0,14.5431,14.5501,14.5291,14.5501,212675.0
2019-09-16 15:45:00,20.7,20.71,20.66,20.67,422003.0,14.5501,14.5572,14.522,14.5291,422003.0
2019-09-16 15:50:00,20.68,20.7,20.67,20.7,554075.0,14.5361,14.5501,14.5291,14.5501,554075.0
2019-09-16 15:55:00,20.69,20.71,20.66,20.67,930802.0,14.5431,14.5572,14.522,14.5291,930802.0
2019-09-17 09:30:00,20.64,20.71,20.63,20.71,220609.0,14.508,14.5572,14.5009,14.5572,220609.0
2019-09-17 09:35:00,20.7,20.74,20.64,20.65,268688.0,14.5501,14.5783,14.508,14.515,268688.0
2019-09-17 09:40:00,20.65,20.67,20.58,20.59,214490.0,14.515,14.5291,14.4658,14.4728,214490.0
2019-09-17 09:45:00,20.59,20.64,20.58,20.64,126793.0,14.4728,14.508,14.4658,14.508,126793.0
2019-09-17 09:50:00,20.64,20.7,20.63,20.63,290503.0,14.508,14.5501,14.5009,14.5009,290503.0
2019-09-17 09:55:00,20.63,20.69,20.61,20.66,220421.0,14.5009,14.5431,14.4869,14.522,220421.0
2019-09-17 10:00:00,20.66,20.69,20.64,20.68,101639.0,14.522,14.5431,14.508,14.5361,101639.0
2019-09-17 10:05:00,20.68,20.69,20.63,20.66,109755.0,14.5361,14.5431,14.5009,14.522,109755.0
2019-09-17 10:10:00,20.66,20.67,20.6,20.61,86242.0,14.522,14.5291,14.4799,14.4869,86242.0
2019-09-17 10:15:00,20.61,20.64,20.58,20.6,86831.0,14.4869,14.508,14.4658,14.4799,86831.0
2019-09-17 10:20:00,20.6,20.61,20.58,20.59,61171.0,14.4799,14.4869,14.4658,14.4728,61171.0
2019-09-17 10:25:00,20.59,20.63,20.58,20.61,81396.0,14.4728,14.5009,14.4658,14.4869,81396.0
2019-09-17 10:30:00,20.61,20.63,20.58,20.59,177112.0,14.4869,14.5009,14.4658,14.4728,177112.0
2019-09-17 10:35:00,20.58,20.6,20.57,20.58,236115.0,14.4658,14.4799,14.4588,14.4658,236115.0
2019-09-17 10:40:00,20.58,20.59,20.56,20.57,52648.0,14.4658,14.4728,14.4517,14.4588,52648.0
2019-09-17 10:45:00,20.57,20.58,20.56,20.57,33936.0,14.4588,14.4658,14.4517,14.4588,33936.0
2019-09-17 10:50:00,20.56,20.57,20.55,20.57,47480.0,14.4517,14.4588,14.4447,14.4588,47480.0
2019-09-17 10:55:00,20.57,20.59,20.55,20.58,87605.0,14.4588,14.4728,14.4447,14.4658,87605.0
2019-09-17 11:00:00,20.58,20.63,20.58,20.62,142094.0,14.4658,14.5009,14.4658,14.4939,142094.0
2019-09-17 11:05:00,20.62,20.63,20.6,20.63,141848.0,14.4939,14.5009,14.4799,14.5009,141848.0
2019-09-17 11:10:00,20.63,20.65,20.62,20.64,43928.0,14.5009,14.515,14.4939,14.508,43928.0
2019-09-17 11:15:00,20.64,20.64,20.62,20.63,116340.0,14.508,14.508,14.4939,14.5009,116340.0
2019-09-17 11:20:00,20.64,20.71,20.63,20.69,169577.0,14.508,14.5572,14.5009,14.5431,169577.0
2019-09-17 11:25:00,20.69,20.72,20.69,20.71,81566.0,14.5431,14.5642,14.5431,14.5572,81566.0
2019-09-17 11:30:00,20.71,20.73,20.7,20.72,52983.0,14.5572,14.5712,14.5501,14.5642,52983.0
2019-09-17 11:35:00,20.71,20.75,20.71,20.74,75046.0,14.5572,14.5853,14.5572,14.5783,75046.0
2019-09-17 11:40:00,20.74,20.78,20.74,20.76,78585.0,14.5783,14.6064,14.5783,14.5923,78585.0
2019-09-17 11:45:00,20.76,20.8,20.76,20.78,61912.0,14.5923,14.6204,14.5923,14.6064,61912.0
2019-09-17 11:50:00,20.78,20.8,20.77,20.8,43625.0,14.6064,14.6204,14.5993,14.6204,43625.0
2019-09-17 11:55:00,20.8,20.8,20.77,20.8,40514.0,14.6204,14.6204,14.5993,14.6204,40514.0
2019-09-17 12:00:00,20.8,20.81,20.79,20.8,52310.0,14.6204,14.6275,14.6134,14.6204,52310.0
2019-09-17 12:05:00,20.8,20.82,20.8,20.82,107259.0,14.6204,14.6345,14.6204,14.6345,107259.0
2019-09-17 12:10:00,20.82,20.85,20.81,20.83,117931.0,14.6345,14.6556,14.6275,14.6415,117931.0
2019-09-17 12:15:00,20.84,20.84,20.82,20.84,93922.0,14.6485,14.6485,14.6345,14.6485,93922.0
2019-09-17 12:20:00,20.84,20.86,20.83,20.86,28819.0,14.6485,14.6626,14.6415,14.6626,28819.0
2019-09-17 12:25:00,20.86,20.87,20.84,20.86,71883.0,14.6626,14.6696,14.6485,14.6626,71883.0
2019-09-17 12:30:00,20.87,20.88,20.85,20.87,107743.0,14.6696,14.6767,14.6556,14.6696,107743.0
2019-09-17 12:35:00,20.87,20.88,20.83,20.84,88579.0,14.6696,14.6767,14.6415,14.6485,88579.0
2019-09-17 12:40:00,20.84,20.86,20.83,20.85,87918.0,14.6485,14.6626,14.6415,14.6556,87918.0
2019-09-17 12:45:00,20.85,20.87,20.84,20.86,44564.0,14.6556,14.6696,14.6485,14.6626,44564.0
2019-09-17 12:50:00,20.87,20.87,20.85,20.87,58766.0,14.6696,14.6696,14.6556,14.6696,58766.0
2019-09-17 12:55:00,20.87,20.87,20.83,20.84,50046.0,14.6696,14.6696,14.6415,14.6485,50046.0
2019-09-17 13:00:00,20.84,20.84,20.83,20.83,14433.0,14.6485,14.6485,14.6415,14.6415,14433.0
2019-09-17 13:05:00,20.84,20.85,20.82,20.85,46901.0,14.6485,14.6556,14.6345,14.6556,46901.0
2019-09-17 13:10:00,20.84,20.88,20.84,20.87,66381.0,14.6485,14.6767,14.6485,14.6696,66381.0
2019-09-17 13:15:00,20.87,20.88,20.86,20.88,105629.0,14.6696,14.6767,14.6626,14.6767,105629.0
2019-09-17 13:20:00,20.88,20.91,20.87,20.91,156359.0,14.6767,14.6978,14.6696,14.6978,156359.0
2019-09-17 13:25:00,20.91,20.91,20.89,20.89,53695.0,14.6978,14.6978,14.6837,14.6837,53695.0
2019-09-17 13:30:00,20.89,20.91,20.89,20.9,56039.0,14.6837,14.6978,14.6837,14.6907,56039.0
2019-09-17 13:35:00,20.89,20.9,20.85,20.86,84214.0,14.6837,14.6907,14.6556,14.6626,84214.0
2019-09-17 13:40:00,20.86,20.86,20.81,20.82,126102.0,14.6626,14.6626,14.6275,14.6345,126102.0
2019-09-17 13:45:00,20.82,20.82,20.74,20.78,228848.0,14.6345,14.6345,14.5783,14.6064,228848.0
2019-09-17 13:50:00,20.78,20.79,20.75,20.77,66532.0,14.6064,14.6134,14.5853,14.5993,66532.0
2019-09-17 13:55:00,20.76,20.82,20.75,20.78,90880.0,14.5923,14.6345,14.5853,14.6064,90880.0
2019-09-17 14:00:00,20.78,20.83,20.78,20.81,75609.0,14.6064,14.6415,14.6064,14.6275,75609.0
2019-09-17 14:05:00,20.82,20.85,20.81,20.84,124118.0,14.6345,14.6556,14.6275,14.6485,124118.0
2019-09-17 14:10:00,20.84,20.85,20.82,20.82,83247.0,14.6485,14.6556,14.6345,14.6345,83247.0
2019-09-17 14:15:00,20.82,20.85,20.82,20.84,86831.0,14.6345,14.6556,14.6345,14.6485,86831.0
2019-09-17 14:20:00,20.83,20.84,20.81,20.82,75077.0,14.6415,14.6485,14.6275,14.6345,75077.0
2019-09-17 14:25:00,20.82,20.84,20.81,20.84,79348.0,14.6345,14.6485,14.6275,14.6485,79348.0
2019-09-17 14:30:00,20.83,20.83,20.81,20.83,51781.0,14.6415,14.6415,14.6275,14.6415,51781.0
2019-09-17 14:35:00,20.82,20.84,20.81,20.83,97836.0,14.6345,14.6485,14.6275,14.6415,97836.0
2019-09-17 14:40:00,20.82,20.84,20.81,20.82,49680.0,14.6345,14.6485,14.6275,14.6345,49680.0
2019-09-17 14:45:00,20.82,20.82,20.8,20.8,37468.0,14.6345,14.6345,14.6204,14.6204,37468.0
2019-09-17 14:50:00,20.8,20.81,20.78,20.8,46166.0,14.6204,14.6275,14.6064,14.6204,46166.0
2019-09-17 14:55:00,20.8,20.8,20.79,20.8,27658.0,14.6204,14.6204,14.6134,14.6204,27658.0
2019-09-17 15:00:00,20.79,20.8,20.77,20.78,88655.0,14.6134,14.6204,14.5993,14.6064,88655.0
2019-09-17 15:05:00,20.78,20.78,20.75,20.75,47133.0,14.6064,14.6064,14.5853,14.5853,47133.0
2019-09-17 15:10:00,20.75,20.77,20.75,20.75,95436.0,14.5853,14.5993,14.5853,14.5853,95436.0
2019-09-17 15:15:00,20.76,20.76,20.74,20.75,50094.0,14.5923,14.5923,14.5783,14.5853,50094.0
2019-09-17 15:20:00,20.75,20.75,20.74,20.75,28525.0,14.5853,14.5853,14.5783,14.5853,28525.0
2019-09-17 15:25:00,20.75,20.76,20.74,20.75,57424.0,14.5853,14.5923,14.5783,14.5853,57424.0
2019-09-17 15:30:00,20.76,20.77,20.74,20.75,121442.0,14.5923,14.5993,14.5783,14.5853,121442.0
2019-09-17 15:35:00,20.74,20.76,20.74,20.74,92062.0,14.5783,14.5923,14.5783,14.5783,92062.0
2019-09-17 15:40:00,20.74,20.75,20.74,20.75,59027.0,14.5783,14.5853,14.5783,14.5853,59027.0
2019-09-17 15:45:00,20.74,20.76,20.74,20.74,150491.0,14.5783,14.5923,14.5783,14.5783,150491.0
2019-09-17 15:50:00,20.75,20.77,20.74,20.76,334743.0,14.5853,14.5993,14.5783,14.5923,334743.0
2019-09-17 15:55:00,20.76,20.77,20.73,20.74,690720.0,14.5923,14.5993,14.5712,14.5783,690720.0
2019-09-18 09:30:00,20.65,20.73,20.62,20.7,163685.0,14.515,14.5712,14.4939,14.5501,163685.0
2019-09-18 09:35:00,20.7,20.72,20.63,20.64,82220.0,14.5501,14.5642,14.5009,14.508,82220.0
2019-09-18 09:40:00,20.64,20.7,20.63,20.69,110015.0,14.508,14.5501,14.5009,14.5431,110015.0
2019-09-18 09:45:00,20.69,20.7,20.66,20.68,78923.0,14.5431,14.5501,14.522,14.5361,78923.0
2019-09-18 09:50:00,20.67,20.71,20.66,20.67,70791.0,14.5291,14.5572,14.522,14.5291,70791.0
2019-09-18 09:55:00,20.67,20.68,20.66,20.67,40004.0,14.5291,14.5361,14.522,14.5291,40004.0
2019-09-18 10:00:00,20.66,20.68,20.64,20.64,53926.0,14.522,14.5361,14.508,14.508,53926.0
2019-09-18 10:05:00,20.64,20.66,20.63,20.66,42057.0,14.508,14.522,14.5009,14.522,42057.0
2019-09-18 10:10:00,20.65,20.66,20.64,20.65,17504.0,14.515,14.522,14.508,14.515,17504.0
2019-09-18 10:15:00,20.65,20.67,20.62,20.62,75511.0,14.515,14.5291,14.4939,14.4939,75511.0
2019-09-18 10:20:00,20.62,20.65,20.62,20.64,62113.0,14.4939,14.515,14.4939,14.508,62113.0
2019-09-18 10:25:00,20.64,20.66,20.62,20.63,35385.0,14.508,14.522,14.4939,14.5009,35385.0
2019-09-18 10:30:00,20.62,20.64,20.59,20.62,108579.0,14.4939,14.508,14.4728,14.4939,108579.0
2019-09-18 10:35:00,20.61,20.65,20.61,20.64,43229.0,14.4869,14.515,14.4869,14.508,43229.0
2019-09-18 10:40:00,20.65,20.67,20.64,20.65,67628.0,14.515,14.5291,14.508,14.515,67628.0
2019-09-18 10:45:00,20.66,20.66,20.64,20.65,46658.0,14.522,14.522,14.508,14.515,46658.0
2019-09-18 10:50:00,20.64,20.66,20.62,20.64,70154.0,14.508,14.522,14.4939,14.508,70154.0
2019-09-18 10:55:00,20.64,20.65,20.63,20.64,70511.0,14.508,14.515,14.5009,14.508,70511.0
2019-09-18 11:00:00,20.64,20.65,20.64,20.64,21875.0,14.508,14.515,14.508,14.508,21875.0
2019-09-18 11:05:00,20.64,20.65,20.6,20.61,49067.0,14.508,14.515,14.4799,14.4869,49067.0
2019-09-18 11:10:00,20.6,20.64,20.6,20.63,226245.0,14.4799,14.508,14.4799,14.5009,226245.0
2019-09-18 11:15:00,20.64,20.69,20.63,20.69,63033.0,14.508,14.5431,14.5009,14.5431,63033.0
2019-09-18 11:20:00,20.68,20.72,20.68,20.7,202084.0,14.5361,14.5642,14.5361,14.5501,202084.0
2019-09-18 11:25:00,20.71,20.73,20.69,20.69,51061.0,14.5572,14.5712,14.5431,14.5431,51061.0
2019-09-18 11:30:00,20.69,20.7,20.65,20.66,127674.0,14.5431,14.5501,14.515,14.522,127674.0
2019-09-18 11:35:00,20.66,20.66,20.64,20.64,34144.0,14.522,14.522,14.508,14.508,34144.0
2019-09-18 11:40:00,20.65,20.65,20.64,20.64,29386.0,14.515,14.515,14.508,14.508,29386.0
2019-09-18 11:45:00,20.64,20.65,20.64,20.64,16332.0,14.508,14.515,14.508,14.508,16332.0
2019-09-18 11:50:00,20.64,20.66,20.63,20.64,48617.0,14.508,14.522,14.5009,14.508,48617.0
2019-09-18 11:55:00,20.64,20.66,20.64,20.65,31045.0,14.508,14.522,14.508,14.515,31045.0
2019-09-18 12:00:00,20.65,20.66,20.62,20.62,90229.0,14.515,14.522,14.4939,14.4939,90229.0
2019-09-18 12:05:00,20.62,20.64,20.62,20.64,42626.0,14.4939,14.508,14.4939,14.508,42626.0
2019-09-18 12:10:00,20.63,20.65,20.62,20.65,56845.0,14.5009,14.515,14.4939,14.515,56845.0
2019-09-18 12:15:00,20.65,20.66,20.64,20.66,34457.0,14.515,14.522,14.508,14.522,34457.0
2019-09-18 12:20:00,20.65,20.66,20.64,20.66,36607.0,14.515,14.522,14.508,14.522,36607.0
2019-09-18 12:25:00,20.65,20.66,20.64,20.65,51541.0,14.515,14.522,14.508,14.515,51541.0
2019-09-18 12:30:00,20.65,20.67,20.65,20.65,32031.0,14.515,14.5291,14.515,14.515,32031.0
2019-09-18 12:35:00,20.66,20.66,20.64,20.64,13856.0,14.522,14.522,14.508,14.508,13856.0
2019-09-18 12:40:00,20.64,20.65,20.62,20.64,64966.0,14.508,14.515,14.4939,14.508,64966.0
2019-09-18 12:45:00,20.64,20.66,20.63,20.65,53339.0,14.508,14.522,14.5009,14.515,53339.0
2019-09-18 12:50:00,20.65,20.66,20.64,20.66,38755.0,14.515,14.522,14.508,14.522,38755.0
2019-09-18 12:55:00,20.65,20.68,20.65,20.67,47835.0,14.515,14.5361,14.515,14.5291,47835.0
2019-09-18 13:00:00,20.68,20.68,20.66,20.68,17853.0,14.5361,14.5361,14.522,14.5361,17853.0
2019-09-18 13:05:00,20.67,20.68,20.67,20.67,9637.0,14.5291,14.5361,14.5291,14.5291,9637.0
2019-09-18 13:10:00,20.68,20.69,20.66,20.67,47319.0,14.5361,14.5431,14.522,14.5291,47319.0
2019-09-18 13:15:00,20.66,20.67,20.66,20.67,22865.0,14.522,14.5291,14.522,14.5291,22865.0
2019-09-18 13:20:00,20.67,20.68,20.66,20.67,33827.0,14.5291,14.5361,14.522,14.5291,33827.0
2019-09-18 13:25:00,20.67,20.68,20.66,20.67,26585.0,14.5291,14.5361,14.522,14.5291,26585.0
2019-09-18 13:30:00,20.66,20.67,20.65,20.65,28780.0,14.522,14.5291,14.515,14.515,28780.0
2019-09-18 13:35:00,20.66,20.69,20.65,20.69,84094.0,14.522,14.5431,14.515,14.5431,84094.0
2019-09-18 13:40:00,20.69,20.7,20.68,20.69,43894.0,14.5431,14.5501,14.5361,14.5431,43894.0
2019-09-18 13:45:00,20.69,20.7,20.67,20.67,51947.0,14.5431,14.5501,14.5291,14.5291,51947.0
2019-09-18 13:50:00,20.68,20.7,20.67,20.7,39115.0,14.5361,14.5501,14.5291,14.5501,39115.0
2019-09-18 13:55:00,20.7,20.71,20.68,20.68,49801.0,14.5501,14.5572,14.5361,14.5361,49801.0
2019-09-18 14:00:00,20.68,20.71,20.63,20.66,134672.0,14.5361,14.5572,14.5009,14.522,134672.0
2019-09-18 14:05:00,20.66,20.71,20.65,20.66,55460.0,14.522,14.5572,14.515,14.522,55460.0
2019-09-18 14:10:00,20.66,20.67,20.61,20.63,101744.0,14.522,14.5291,14.4869,14.5009,101744.0
2019-09-18 14:15:00,20.62,20.63,20.6,20.61,87967.0,14.4939,14.5009,14.4799,14.4869,87967.0
2019-09-18 14:20:00,20.61,20.64,20.6,20.63,77939.0,14.4869,14.508,14.4799,14.5009,77939.0
2019-09-18 14:25:00,20.63,20.63,20.61,20.62,44737.0,14.5009,14.5009,14.4869,14.4939,44737.0
2019-09-18 14:30:00,20.62,20.64,20.59,20.64,97642.0,14.4939,14.508,14.4728,14.508,97642.0
2019-09-18 14:35:00,20.64,20.65,20.6,20.62,75773.0,14.508,14.515,14.4799,14.4939,75773.0
2019-09-18 14:40:00,20.62,20.64,20.61,20.61,58188.0,14.4939,14.508,14.4869,14.4869,58188.0
2019-09-18 14:45:00,20.62,20.62,20.57,20.6,77801.0,14.4939,14.4939,14.4588,14.4799,77801.0
2019-09-18 14:50:00,20.6,20.66,20.59,20.65,45684.0,14.4799,14.522,14.4728,14.515,45684.0
2019-09-18 14:55:00,20.66,20.67,20.64,20.64,40353.0,14.522,14.5291,14.508,14.508,40353.0
2019-09-18 15:00:00,20.65,20.65,20.62,20.65,124909.0,14.515,14.515,14.4939,14.515,124909.0
2019-09-18 15:05:00,20.64,20.67,20.64,20.67,53786.0,14.508,14.5291,14.508,14.5291,53786.0
2019-09-18 15:10:00,20.67,20.68,20.65,20.65,60808.0,14.5291,14.5361,14.515,14.515,60808.0
2019-09-18 15:15:00,20.66,20.66,20.65,20.66,44655.0,14.522,14.522,14.515,14.522,44655.0
2019-09-18 15:20:00,20.65,20.67,20.65,20.67,69202.0,14.515,14.5291,14.515,14.5291,69202.0
2019-09-18 15:25:00,20.67,20.69,20.65,20.66,90210.0,14.5291,14.5431,14.515,14.522,90210.0
2019-09-18 15:30:00,20.65,20.7,20.65,20.7,88090.0,14.515,14.5501,14.515,14.5501,88090.0
2019-09-18 15:35:00,20.7,20.71,20.67,20.69,89843.0,14.5501,14.5572,14.5291,14.5431,89843.0
2019-09-18 15:40:00,20.68,20.71,20.67,20.7,141954.0,14.5361,14.5572,14.5291,14.5501,141954.0
2019-09-18 15:45:00,20.7,20.7,20.68,20.7,103189.0,14.5501,14.5501,14.5361,14.5501,103189.0
2019-09-18 15:50:00,20.69,20.7,20.69,20.7,130807.0,14.5431,14.5501,14.5431,14.5501,130807.0
2019-09-18 15:55:00,20.7,20.7,20.66,20.67,444299.0,14.5501,14.5501,14.522,14.5291,444299.0
2019-09-19 09:30:00,20.8,20.84,20.74,20.76,173887.0,14.6204,14.6485,14.5783,14.5923,173887.0
2019-09-19 09:35:00,20.77,20.79,20.75,20.79,118675.0,14.5993,14.6134,14.5853,14.6134,118675.0
2019-09-19 09:40:00,20.78,20.8,20.75,20.79,39768.0,14.6064,14.6204,14.5853,14.6134,39768.0
2019-09-19 09:45:00,20.79,20.79,20.72,20.72,99288.0,14.6134,14.6134,14.5642,14.5642,99288.0
2019-09-19 09:50:00,20.73,20.73,20.68,20.7,44869.0,14.5712,14.5712,14.5361,14.5501,44869.0
2019-09-19 09:55:00,20.71,20.72,20.69,20.71,31547.0,14.5572,14.5642,14.5431,14.5572,31547.0
2019-09-19 10:00:00,20.7,20.73,20.68,20.69,110630.0,14.5501,14.5712,14.5361,14.5431,110630.0
2019-09-19 10:05:00,20.69,20.71,20.68,20.69,72057.0,14.5431,14.5572,14.5361,14.5431,72057.0
2019-09-19 10:10:00,20.69,20.71,20.69,20.7,78521.0,14.5431,14.5572,14.5431,14.5501,78521.0
2019-09-19 10:15:00,20.71,20.72,20.68,20.69,41375.0,14.5572,14.5642,14.5361,14.5431,41375.0
2019-09-19 10:20:00,20.69,20.69,20.67,20.69,37324.0,14.5431,14.5431,14.5291,14.5431,37324.0
2019-09-19 10:25:00,20.69,20.69,20.66,20.68,69924.0,14.5431,14.5431,14.522,14.5361,69924.0
2019-09-19 10:30:00,20.69,20.69,20.65,20.68,58095.0,14.5431,14.5431,14.515,14.5361,58095.0
2019-09-19 10:35:00,20.67,20.68,20.63,20.65,39990.0,14.5291,14.5361,14.5009,14.515,39990.0
2019-09-19 10:40:00,20.65,20.66,20.64,20.64,19472.0,14.515,14.522,14.508,14.508,19472.0
2019-09-19 10:45:00,20.64,20.67,20.62,20.66,72451.0,14.508,14.5291,14.4939,14.522,72451.0
2019-09-19 10:50:00,20.66,20.66,20.63,20.64,47725.0,14.522,14.522,14.5009,14.508,47725.0
2019-09-19 10:55:00,20.64,20.64,20.6,20.61,82014.0,14.508,14.508,14.4799,14.4869,82014.0
2019-09-19 11:00:00,20.6,20.65,20.6,20.65,75826.0,14.4799,14.515,14.4799,14.515,75826.0
2019-09-19 11:05:00,20.65,20.66,20.64,20.64,45914.0,14.515,14.522,14.508,14.508,45914.0
2019-09-19 11:10:00,20.64,20.64,20.62,20.63,43084.0,14.508,14.508,14.4939,14.5009,43084.0
2019-09-19 11:15:00,20.62,20.63,20.59,20.62,49189.0,14.4939,14.5009,14.4728,14.4939,49189.0
2019-09-19 11:20:00,20.62,20.63,20.6,20.62,39639.0,14.4939,14.5009,14.4799,14.4939,39639.0
2019-09-19 11:25:00,20.62,20.63,20.59,20.6,47752.0,14.4939,14.5009,14.4728,14.4799,47752.0
2019-09-19 11:30:00,20.6,20.63,20.59,20.62,54950.0,14.4799,14.5009,14.4728,14.4939,54950.0
2019-09-19 11:35:00,20.63,20.65,20.62,20.63,36118.0,14.5009,14.515,14.4939,14.5009,36118.0
2019-09-19 11:40:00,20.64,20.64,20.62,20.63,68748.0,14.508,14.508,14.4939,14.5009,68748.0
2019-09-19 11:45:00,20.63,20.66,20.62,20.66,70981.0,14.5009,14.522,14.4939,14.522,70981.0
2019-09-19 11:50:00,20.66,20.66,20.64,20.64,36882.0,14.522,14.522,14.508,14.508,36882.0
2019-09-19 11:55:00,20.64,20.65,20.62,20.62,24572.0,14.508,14.515,14.4939,14.4939,24572.0
2019-09-19 12:00:00,20.63,20.64,20.62,20.64,108784.0,14.5009,14.508,14.4939,14.508,108784.0
2019-09-19 12:05:00,20.64,20.65,20.6,20.61,58874.0,14.508,14.515,14.4799,14.4869,58874.0
2019-09-19 12:10:00,20.61,20.64,20.6,20.64,52241.0,14.4869,14.508,14.4799,14.508,52241.0
2019-09-19 12:15:00,20.64,20.65,20.63,20.65,28454.0,14.508,14.515,14.5009,14.515,28454.0
2019-09-19 12:20:00,20.64,20.65,20.63,20.65,39046.0,14.508,14.515,14.5009,14.515,39046.0
2019-09-19 12:25:00,20.64,20.65,20.6,20.6,58085.0,14.508,14.515,14.4799,14.4799,58085.0
2019-09-19 12:30:00,20.6,20.63,20.6,20.62,43874.0,14.4799,14.5009,14.4799,14.4939,43874.0
2019-09-19 12:35:00,20.62,20.63,20.6,20.63,46538.0,14.4939,14.5009,14.4799,14.5009,46538.0
2019-09-19 12:40:00,20.63,20.64,20.62,20.64,29756.0,14.5009,14.508,14.4939,14.508,29756.0
2019-09-19 12:45:00,20.64,20.65,20.61,20.65,62440.0,14.508,14.515,14.4869,14.515,62440.0
2019-09-19 12:50:00,20.64,20.65,20.63,20.64,38659.0,14.508,14.515,14.5009,14.508,38659.0
2019-09-19 12:55:00,20.64,20.67,20.64,20.64,83651.0,14.508,14.5291,14.508,14.508,83651.0
2019-09-19 13:00:00,20.65,20.66,20.64,20.64,44447.0,14.515,14.522,14.508,14.508,44447.0
2019-09-19 13:05:00,20.65,20.65,20.62,20.62,27167.0,14.515,14.515,14.4939,14.4939,27167.0
2019-09-19 13:10:00,20.62,20.63,20.61,20.63,41554.0,14.4939,14.5009,14.4869,14.5009,41554.0
2019-09-19 13:15:00,20.63,20.66,20.62,20.66,42348.0,14.5009,14.522,14.4939,14.522,42348.0
2019-09-19 13:20:00,20.66,20.66,20.63,20.64,31607.0,14.522,14.522,14.5009,14.508,31607.0
2019-09-19 13:25:00,20.64,20.65,20.63,20.64,43755.0,14.508,14.515,14.5009,14.508,43755.0
2019-09-19 13:30:00,20.63,20.63,20.6,20.62,62577.0,14.5009,14.5009,14.4799,14.4939,62577.0
2019-09-19 13:35:00,20.62,20.64,20.61,20.63,49696.0,14.4939,14.508,14.4869,14.5009,49696.0
2019-09-19 13:40:00,20.62,20.63,20.59,20.59,74938.0,14.4939,14.5009,14.4728,14.4728,74938.0
2019-09-19 13:45:00,20.6,20.61,20.59,20.61,30429.0,14.4799,14.4869,14.4728,14.4869,30429.0
2019-09-19 13:50:00,20.61,20.66,20.6,20.66,262238.0,14.4869,14.522,14.4799,14.522,262238.0
2019-09-19 13:55:00,20.66,20.67,20.65,20.67,49846.0,14.522,14.5291,14.515,14.5291,49846.0
2019-09-19 14:00:00,20.66,20.67,20.64,20.66,137596.0,14.522,14.5291,14.508,14.522,137596.0
2019-09-19 14:05:00,20.66,20.67,20.65,20.67,26347.0,14.522,14.5291,14.515,14.5291,26347.0
2019-09-19 14:10:00,20.67,20.68,20.66,20.66,68079.0,14.5291,14.5361,14.522,14.522,68079.0
2019-09-19 14:15:00,20.66,20.67,20.65,20.67,146533.0,14.522,14.5291,14.515,14.5291,146533.0
2019-09-19 14:20:00,20.67,20.69,20.66,20.68,155171.0,14.5291,14.5431,14.522,14.5361,155171.0
2019-09-19 14:25:00,20.68,20.69,20.67,20.67,20632.0,14.5361,14.5431,14.5291,14.5291,20632.0
2019-09-19 14:30:00,20.68,20.68,20.66,20.68,59188.0,14.5361,14.5361,14.522,14.5361,59188.0
2019-09-19 14:35:00,20.68,20.69,20.66,20.69,73640.0,14.5361,14.5431,14.522,14.5431,73640.0
2019-09-19 14:40:00,20.68,20.69,20.67,20.67,38350.0,14.5361,14.5431,14.5291,14.5291,38350.0
2019-09-19 14:45:00,20.68,20.69,20.67,20.68,56908.0,14.5361,14.5431,14.5291,14.5361,56908.0
2019-09-19 14:50:00,20.68,20.71,20.68,20.71,89221.0,14.5361,14.5572,14.5361,14.5572,89221.0
2019-09-19 14:55:00,20.71,20.71,20.68,20.68,57076.0,14.5572,14.5572,14.5361,14.5361,57076.0
2019-09-19 15:00:00,20.68,20.7,20.68,20.7,70482.0,14.5361,14.5501,14.5361,14.5501,70482.0
2019-09-19 15:05:00,20.7,20.7,20.68,20.7,95290.0,14.5501,14.5501,14.5361,14.5501,95290.0
2019-09-19 15:10:00,20.7,20.71,20.69,20.7,91782.0,14.5501,14.5572,14.5431,14.5501,91782.0
2019-09-19 15:15:00,20.71,20.71,20.7,20.71,77435.0,14.5572,14.5572,14.5501,14.5572,77435.0
2019-09-19 15:20:00,20.71,20.72,20.7,20.71,49001.0,14.5572,14.5642,14.5501,14.5572,49001.0
2019-09-19 15:25:00,20.71,20.72,20.69,20.7,261069.0,14.5572,14.5642,14.5431,14.5501,261069.0
2019-09-19 15:30:00,20.7,20.71,20.68,20.69,159798.0,14.5501,14.5572,14.5361,14.5431,159798.0
2019-09-19 15:35:00,20.69,20.72,20.68,20.7,118235.0,14.5431,14.5642,14.5361,14.5501,118235.0
2019-09-19 15:40:00,20.7,20.72,20.69,20.71,80257.0,14.5501,14.5642,14.5431,14.5572,80257.0
2019-09-19 15:45:00,20.71,20.72,20.68,20.7,273569.0,14.5572,14.5642,14.5361,14.5501,273569.0
2019-09-19 15:50:00,20.71,20.71,20.68,20.69,281722.0,14.5572,14.5572,14.5361,14.5431,281722.0
2019-09-19 15:55:00,20.7,20.7,20.67,20.69,667680.0,14.5501,14.5501,14.5291,14.5431,667680.0
2019-09-20 09:30:00,20.78,20.8,20.75,20.76,2106570.0,14.6064,14.6204,14.5853,14.5923,2106570.0
2019-09-20 09:35:00,20.76,20.76,20.7,20.73,81931.0,14.5923,14.5923,14.5501,14.5712,81931.0
2019-09-20 09:40:00,20.72,20.72,20.63,20.66,97875.0,14.5642,14.5642,14.5009,14.522,97875.0
2019-09-20 09:45:00,20.66,20.67,20.63,20.64,29866.0,14.522,14.5291,14.5009,14.508,29866.0
2019-09-20 09:50:00,20.65,20.7,20.64,20.7,56172.0,14.515,14.5501,14.508,14.5501,56172.0
2019-09-20 09:55:00,20.7,20.74,20.69,20.72,64289.0,14.5501,14.5783,14.5431,14.5642,64289.0
2019-09-20 10:00:00,20.73,20.76,20.72,20.72,49300.0,14.5712,14.5923,14.5642,14.5642,49300.0
2019-09-20 10:05:00,20.73,20.77,20.72,20.76,59901.0,14.5712,14.5993,14.5642,14.5923,59901.0
2019-09-20 10:10:00,20.77,20.78,20.73,20.74,62295.0,14.5993,14.6064,14.5712,14.5783,62295.0
2019-09-20 10:15:00,20.74,20.79,20.74,20.78,55575.0,14.5783,14.6134,14.5783,14.6064,55575.0
2019-09-20 10:20:00,20.77,20.78,20.76,20.77,64417.0,14.5993,14.6064,14.5923,14.5993,64417.0
2019-09-20 10:25:00,20.78,20.8,20.77,20.79,72751.0,14.6064,14.6204,14.5993,14.6134,72751.0
2019-09-20 10:30:00,20.79,20.8,20.78,20.8,35672.0,14.6134,14.6204,14.6064,14.6204,35672.0
2019-09-20 10:35:00,20.79,20.81,20.78,20.79,92850.0,14.6134,14.6275,14.6064,14.6134,92850.0
2019-09-20 10:40:00,20.78,20.79,20.77,20.78,28278.0,14.6064,14.6134,14.5993,14.6064,28278.0
2019-09-20 10:45:00,20.78,20.81,20.77,20.81,36480.0,14.6064,14.6275,14.5993,14.6275,36480.0
2019-09-20 10:50:00,20.81,20.84,20.81,20.83,114817.0,14.6275,14.6485,14.6275,14.6415,114817.0
2019-09-20 10:55:00,20.83,20.84,20.82,20.84,79870.0,14.6415,14.6485,14.6345,14.6485,79870.0
2019-09-20 11:00:00,20.83,20.84,20.8,20.8,68234.0,14.6415,14.6485,14.6204,14.6204,68234.0
2019-09-20 11:05:00,20.8,20.82,20.8,20.81,42985.0,14.6204,14.6345,14.6204,14.6275,42985.0
2019-09-20 11:10:00,20.81,20.82,20.8,20.82,49414.0,14.6275,14.6345,14.6204,14.6345,49414.0
2019-09-20 11:15:00,20.82,20.83,20.8,20.81,62812.0,14.6345,14.6415,14.6204,14.6275,62812.0
2019-09-20 11:20:00,20.81,20.82,20.8,20.81,28847.0,14.6275,14.6345,14.6204,14.6275,28847.0
2019-09-20 11:25:00,20.82,20.85,20.81,20.84,66697.0,14.6345,14.6556,14.6275,14.6485,66697.0
2019-09-20 11:30:00,20.84,20.85,20.83,20.84,47456.0,14.6485,14.6556,14.6415,14.6485,47456.0
2019-09-20 11:35:00,20.85,20.85,20.81,20.82,64413.0,14.6556,14.6556,14.6275,14.6345,64413.0
2019-09-20 11:40:00,20.82,20.84,20.81,20.82,118601.0,14.6345,14.6485,14.6275,14.6345,118601.0
2019-09-20 11:45:00,20.82,20.84,20.81,20.84,72685.0,14.6345,14.6485,14.6275,14.6485,72685.0
2019-09-20 11:50:00,20.84,20.86,20.83,20.86,106753.0,14.6485,14.6626,14.6415,14.6626,106753.0
2019-09-20 11:55:00,20.86,20.87,20.85,20.86,24251.0,14.6626,14.6696,14.6556,14.6626,24251.0
2019-09-20 12:00:00,20.86,20.86,20.85,20.85,13023.0,14.6626,14.6626,14.6556,14.6556,13023.0
2019-09-20 12:05:00,20.86,20.89,20.85,20.89,87677.0,14.6626,14.6837,14.6556,14.6837,87677.0
2019-09-20 12:10:00,20.89,20.91,20.88,20.91,37638.0,14.6837,14.6978,14.6767,14.6978,37638.0
2019-09-20 12:15:00,20.91,20.91,20.87,20.89,107751.0,14.6978,14.6978,14.6696,14.6837,107751.0
2019-09-20 12:20:00,20.89,20.91,20.88,20.91,80859.0,14.6837,14.6978,14.6767,14.6978,80859.0
2019-09-20 12:25:00,20.91,20.91,20.88,20.91,130930.0,14.6978,14.6978,14.6767,14.6978,130930.0
2019-09-20 12:30:00,20.91,20.91,20.89,20.89,21593.0,14.6978,14.6978,14.6837,14.6837,21593.0
2019-09-20 12:35:00,20.89,20.9,20.86,20.87,72137.0,14.6837,14.6907,14.6626,14.6696,72137.0
2019-09-20 12:40:00,20.87,20.88,20.86,20.87,28130.0,14.6696,14.6767,14.6626,14.6696,28130.0
2019-09-20 12:45:00,20.88,20.88,20.86,20.87,29843.0,14.6767,14.6767,14.6626,14.6696,29843.0
2019-09-20 12:50:00,20.88,20.88,20.86,20.86,30083.0,14.6767,14.6767,14.6626,14.6626,30083.0
2019-09-20 12:55:00,20.87,20.87,20.85,20.87,52792.0,14.6696,14.6696,14.6556,14.6696,52792.0
2019-09-20 13:00:00,20.87,20.88,20.86,20.86,39764.0,14.6696,14.6767,14.6626,14.6626,39764.0
2019-09-20 13:05:00,20.86,20.87,20.84,20.85,43897.0,14.6626,14.6696,14.6485,14.6556,43897.0
2019-09-20 13:10:00,20.85,20.86,20.76,20.76,132361.0,14.6556,14.6626,14.5923,14.5923,132361.0
2019-09-20 13:15:00,20.76,20.84,20.74,20.83,325188.0,14.5923,14.6485,14.5783,14.6415,325188.0
2019-09-20 13:20:00,20.83,20.83,20.79,20.82,77679.0,14.6415,14.6415,14.6134,14.6345,77679.0
2019-09-20 13:25:00,20.82,20.84,20.81,20.83,71358.0,14.6345,14.6485,14.6275,14.6415,71358.0
2019-09-20 13:30:00,20.83,20.83,20.79,20.79,53149.0,14.6415,14.6415,14.6134,14.6134,53149.0
2019-09-20 13:35:00,20.79,20.82,20.79,20.81,33372.0,14.6134,14.6345,14.6134,14.6275,33372.0
2019-09-20 13:40:00,20.81,20.85,20.8,20.83,78431.0,14.6275,14.6556,14.6204,14.6415,78431.0
2019-09-20 13:45:00,20.84,20.84,20.81,20.81,25752.0,14.6485,14.6485,14.6275,14.6275,25752.0
2019-09-20 13:50:00,20.8,20.81,20.79,20.79,55216.0,14.6204,14.6275,14.6134,14.6134,55216.0
2019-09-20 13:55:00,20.79,20.83,20.79,20.81,65134.0,14.6134,14.6415,14.6134,14.6275,65134.0
2019-09-20 14:00:00,20.82,20.84,20.81,20.81,87312.0,14.6345,14.6485,14.6275,14.6275,87312.0
2019-09-20 14:05:00,20.82,20.83,20.79,20.8,51398.0,14.6345,14.6415,14.6134,14.6204,51398.0
2019-09-20 14:10:00,20.8,20.8,20.79,20.79,30837.0,14.6204,14.6204,14.6134,14.6134,30837.0
2019-09-20 14:15:00,20.8,20.8,20.78,20.79,34995.0,14.6204,14.6204,14.6064,14.6134,34995.0
2019-09-20 14:20:00,20.78,20.81,20.78,20.8,65151.0,14.6064,14.6275,14.6064,14.6204,65151.0
2019-09-20 14:25:00,20.79,20.81,20.79,20.81,40408.0,14.6134,14.6275,14.6134,14.6275,40408.0
2019-09-20 14:30:00,20.81,20.82,20.77,20.77,162901.0,14.6275,14.6345,14.5993,14.5993,162901.0
2019-09-20 14:35:00,20.77,20.8,20.77,20.8,95551.0,14.5993,14.6204,14.5993,14.6204,95551.0
2019-09-20 14:40:00,20.8,20.82,20.79,20.82,64970.0,14.6204,14.6345,14.6134,14.6345,64970.0
2019-09-20 14:45:00,20.81,20.84,20.81,20.83,59562.0,14.6275,14.6485,14.6275,14.6415,59562.0
2019-09-20 14:50:00,20.84,20.84,20.82,20.82,57177.0,14.6485,14.6485,14.6345,14.6345,57177.0
2019-09-20 14:55:00,20.82,20.83,20.81,20.82,33860.0,14.6345,14.6415,14.6275,14.6345,33860.0
2019-09-20 15:00:00,20.81,20.82,20.8,20.82,80569.0,14.6275,14.6345,14.6204,14.6345,80569.0
2019-09-20 15:05:00,20.82,20.82,20.78,20.79,56227.0,14.6345,14.6345,14.6064,14.6134,56227.0
2019-09-20 15:10:00,20.79,20.8,20.78,20.79,44313.0,14.6134,14.6204,14.6064,14.6134,44313.0
2019-09-20 15:15:00,20.8,20.82,20.79,20.82,68687.0,14.6204,14.6345,14.6134,14.6345,68687.0
2019-09-20 15:20:00,20.81,20.82,20.79,20.8,72392.0,14.6275,14.6345,14.6134,14.6204,72392.0
2019-09-20 15:25:00,20.8,20.81,20.79,20.8,96549.0,14.6204,14.6275,14.6134,14.6204,96549.0
2019-09-20 15:30:00,20.8,20.81,20.78,20.81,135797.0,14.6204,14.6275,14.6064,14.6275,135797.0
2019-09-20 15:35:00,20.8,20.85,20.8,20.85,175241.0,14.6204,14.6556,14.6204,14.6556,175241.0
2019-09-20 15:40:00,20.85,20.87,20.84,20.86,147923.0,14.6556,14.6696,14.6485,14.6626,147923.0
2019-09-20 15:45:00,20.86,20.87,20.83,20.86,245998.0,14.6626,14.6696,14.6415,14.6626,245998.0
2019-09-20 15:50:00,20.85,20.93,20.85,20.92,660699.0,14.6556,14.7118,14.6556,14.7048,660699.0
2019-09-20 15:55:00,20.91,20.96,20.9,20.92,1326160.0,14.6978,14.7329,14.6907,14.7048,1326160.0
2019-09-23 09:30:00,20.79,20.89,20.79,20.84,194276.0,14.6134,14.6837,14.6134,14.6485,194276.0
2019-09-23 09:35:00,20.85,20.9,20.82,20.88,65311.0,14.6556,14.6907,14.6345,14.6767,65311.0
2019-09-23 09:40:00,20.88,20.92,20.87,20.92,46499.0,14.6767,14.7048,14.6696,14.7048,46499.0
2019-09-23 09:45:00,20.92,20.95,20.91,20.94,59276.0,14.7048,14.7259,14.6978,14.7188,59276.0
2019-09-23 09:50:00,20.94,20.95,20.9,20.95,54954.0,14.7188,14.7259,14.6907,14.7259,54954.0
2019-09-23 09:55:00,20.95,20.96,20.92,20.96,75012.0,14.7259,14.7329,14.7048,14.7329,75012.0
2019-09-23 10:00:00,20.95,20.96,20.88,20.9,58411.0,14.7259,14.7329,14.6767,14.6907,58411.0
2019-09-23 10:05:00,20.89,20.91,20.87,20.9,49880.0,14.6837,14.6978,14.6696,14.6907,49880.0
2019-09-23 10:10:00,20.89,20.91,20.88,20.89,44387.0,14.6837,14.6978,14.6767,14.6837,44387.0
2019-09-23 10:15:00,20.89,20.9,20.87,20.89,36992.0,14.6837,14.6907,14.6696,14.6837,36992.0
2019-09-23 10:20:00,20.89,20.92,20.88,20.92,44615.0,14.6837,14.7048,14.6767,14.7048,44615.0
2019-09-23 10:25:00,20.92,20.93,20.9,20.91,50213.0,14.7048,14.7118,14.6907,14.6978,50213.0
2019-09-23 10:30:00,20.91,20.94,20.9,20.94,78746.0,14.6978,14.7188,14.6907,14.7188,78746.0
2019-09-23 10:35:00,20.94,20.94,20.91,20.91,45647.0,14.7188,14.7188,14.6978,14.6978,45647.0
2019-09-23 10:40:00,20.91,20.92,20.9,20.9,34474.0,14.6978,14.7048,14.6907,14.6907,34474.0
2019-09-23 10:45:00,20.91,20.93,20.9,20.92,57869.0,14.6978,14.7118,14.6907,14.7048,57869.0
2019-09-23 10:50:00,20.92,20.93,20.9,20.9,49675.0,14.7048,14.7118,14.6907,14.6907,49675.0
2019-09-23 10:55:00,20.91,20.92,20.87,20.88,48669.0,14.6978,14.7048,14.6696,14.6767,48669.0
2019-09-23 11:00:00,20.87,20.9,20.87,20.89,42298.0,14.6696,14.6907,14.6696,14.6837,42298.0
2019-09-23 11:05:00,20.89,20.9,20.86,20.86,31804.0,14.6837,14.6907,14.6626,14.6626,31804.0
2019-09-23 11:10:00,20.87,20.87,20.85,20.87,62591.0,14.6696,14.6696,14.6556,14.6696,62591.0
2019-09-23 11:15:00,20.86,20.89,20.86,20.86,90417.0,14.6626,14.6837,14.6626,14.6626,90417.0
2019-09-23 11:20:00,20.86,20.89,20.86,20.88,62819.0,14.6626,14.6837,14.6626,14.6767,62819.0
2019-09-23 11:25:00,20.87,20.89,20.87,20.87,64137.0,14.6696,14.6837,14.6696,14.6696,64137.0
2019-09-23 11:30:00,20.87,20.89,20.87,20.87,40190.0,14.6696,14.6837,14.6696,14.6696,40190.0
2019-09-23 11:35:00,20.87,20.87,20.85,20.87,31157.0,14.6696,14.6696,14.6556,14.6696,31157.0
2019-09-23 11:40:00,20.87,20.88,20.86,20.86,21669.0,14.6696,14.6767,14.6626,14.6626,21669.0
2019-09-23 11:45:00,20.87,20.89,20.86,20.89,34989.0,14.6696,14.6837,14.6626,14.6837,34989.0
2019-09-23 11:50:00,20.89,20.89,20.85,20.86,41652.0,14.6837,14.6837,14.6556,14.6626,41652.0
2019-09-23 11:55:00,20.87,20.87,20.83,20.84,38085.0,14.6696,14.6696,14.6415,14.6485,38085.0
2019-09-23 12:00:00,20.84,20.86,20.83,20.85,44779.0,14.6485,14.6626,14.6415,14.6556,44779.0
2019-09-23 12:05:00,20.85,20.87,20.84,20.86,41490.0,14.6556,14.6696,14.6485,14.6626,41490.0
2019-09-23 12:10:00,20.86,20.87,20.85,20.86,10115.0,14.6626,14.6696,14.6556,14.6626,10115.0
2019-09-23 12:15:00,20.85,20.87,20.85,20.87,17545.0,14.6556,14.6696,14.6556,14.6696,17545.0
2019-09-23 12:20:00,20.87,20.87,20.86,20.87,16534.0,14.6696,14.6696,14.6626,14.6696,16534.0
2019-09-23 12:25:00,20.87,20.87,20.85,20.85,26448.0,14.6696,14.6696,14.6556,14.6556,26448.0
2019-09-23 12:30:00,20.86,20.86,20.85,20.85,16616.0,14.6626,14.6626,14.6556,14.6556,16616.0
2019-09-23 12:35:00,20.86,20.86,20.83,20.85,40982.0,14.6626,14.6626,14.6415,14.6556,40982.0
2019-09-23 12:40:00,20.85,20.86,20.84,20.86,18220.0,14.6556,14.6626,14.6485,14.6626,18220.0
2019-09-23 12:45:00,20.86,20.86,20.85,20.85,18659.0,14.6626,14.6626,14.6556,14.6556,18659.0
2019-09-23 12:50:00,20.86,20.86,20.83,20.84,38373.0,14.6626,14.6626,14.6415,14.6485,38373.0
2019-09-23 12:55:00,20.83,20.86,20.83,20.86,54451.0,14.6415,14.6626,14.6415,14.6626,54451.0
2019-09-23 13:00:00,20.86,20.87,20.85,20.86,29416.0,14.6626,14.6696,14.6556,14.6626,29416.0
2019-09-23 13:05:00,20.86,20.86,20.84,20.85,25432.0,14.6626,14.6626,14.6485,14.6556,25432.0
2019-09-23 13:10:00,20.85,20.85,20.83,20.83,19342.0,14.6556,14.6556,14.6415,14.6415,19342.0
2019-09-23 13:15:00,20.83,20.84,20.83,20.84,30482.0,14.6415,14.6485,14.6415,14.6485,30482.0
2019-09-23 13:20:00,20.83,20.84,20.81,20.82,35327.0,14.6415,14.6485,14.6275,14.6345,35327.0
2019-09-23 13:25:00,20.82,20.84,20.82,20.84,30339.0,14.6345,14.6485,14.6345,14.6485,30339.0
2019-09-23 13:30:00,20.84,20.85,20.83,20.84,28739.0,14.6485,14.6556,14.6415,14.6485,28739.0
2019-09-23 13:35:00,20.84,20.85,20.84,20.85,26040.0,14.6485,14.6556,14.6485,14.6556,26040.0
2019-09-23 13:40:00,20.85,20.87,20.84,20.86,45245.0,14.6556,14.6696,14.6485,14.6626,45245.0
2019-09-23 13:45:00,20.86,20.88,20.85,20.85,19528.0,14.6626,14.6767,14.6556,14.6556,19528.0
2019-09-23 13:50:00,20.86,20.88,20.85,20.88,34887.0,14.6626,14.6767,14.6556,14.6767,34887.0
2019-09-23 13:55:00,20.87,20.89,20.87,20.89,45718.0,14.6696,14.6837,14.6696,14.6837,45718.0
2019-09-23 14:00:00,20.89,20.89,20.88,20.89,23257.0,14.6837,14.6837,14.6767,14.6837,23257.0
2019-09-23 14:05:00,20.89,20.9,20.88,20.89,54245.0,14.6837,14.6907,14.6767,14.6837,54245.0
2019-09-23 14:10:00,20.88,20.91,20.88,20.9,54091.0,14.6767,14.6978,14.6767,14.6907,54091.0
2019-09-23 14:15:00,20.91,20.93,20.9,20.93,50372.0,14.6978,14.7118,14.6907,14.7118,50372.0
2019-09-23 14:20:00,20.93,20.93,20.88,20.89,49785.0,14.7118,14.7118,14.6767,14.6837,49785.0
2019-09-23 14:25:00,20.89,20.89,20.88,20.88,22692.0,14.6837,14.6837,14.6767,14.6767,22692.0
2019-09-23 14:30:00,20.88,20.88,20.86,20.86,43057.0,14.6767,14.6767,14.6626,14.6626,43057.0
2019-09-23 14:35:00,20.87,20.88,20.87,20.87,21527.0,14.6696,14.6767,14.6696,14.6696,21527.0
2019-09-23 14:40:00,20.87,20.89,20.87,20.87,47782.0,14.6696,14.6837,14.6696,14.6696,47782.0
2019-09-23 14:45:00,20.88,20.89,20.85,20.85,55421.0,14.6767,14.6837,14.6556,14.6556,55421.0
2019-09-23 14:50:00,20.86,20.86,20.84,20.86,75727.0,14.6626,14.6626,14.6485,14.6626,75727.0
2019-09-23 14:55:00,20.86,20.88,20.85,20.87,47341.0,14.6626,14.6767,14.6556,14.6696,47341.0
2019-09-23 15:00:00,20.87,20.87,20.86,20.87,16293.0,14.6696,14.6696,14.6626,14.6696,16293.0
2019-09-23 15:05:00,20.87,20.89,20.86,20.86,90848.0,14.6696,14.6837,14.6626,14.6626,90848.0
2019-09-23 15:10:00,20.86,20.88,20.86,20.87,30297.0,14.6626,14.6767,14.6626,14.6696,30297.0
2019-09-23 15:15:00,20.86,20.87,20.85,20.85,53855.0,14.6626,14.6696,14.6556,14.6556,53855.0
2019-09-23 15:20:00,20.86,20.86,20.84,20.85,43243.0,14.6626,14.6626,14.6485,14.6556,43243.0
2019-09-23 15:25:00,20.85,20.86,20.83,20.85,86842.0,14.6556,14.6626,14.6415,14.6556,86842.0
2019-09-23 15:30:00,20.85,20.85,20.82,20.82,124473.0,14.6556,14.6556,14.6345,14.6345,124473.0
2019-09-23 15:35:00,20.82,20.83,20.81,20.82,56520.0,14.6345,14.6415,14.6275,14.6345,56520.0
2019-09-23 15:40:00,20.81,20.83,20.81,20.82,92204.0,14.6275,14.6415,14.6275,14.6345,92204.0
2019-09-23 15:45:00,20.83,20.84,20.82,20.82,80555.0,14.6415,14.6485,14.6345,14.6345,80555.0
2019-09-23 15:50:00,20.82,20.84,20.78,20.78,216741.0,14.6345,14.6485,14.6064,14.6064,216741.0
2019-09-23 15:55:00,20.78,20.79,20.77,20.78,457623.0,14.6064,14.6134,14.5993,14.6064,457623.0
2019-09-24 09:30:00,20.78,20.8,20.74,20.74,119804.0,14.6064,14.6204,14.5783,14.5783,119804.0
2019-09-24 09:35:00,20.75,20.81,20.74,20.78,66988.0,14.5853,14.6275,14.5783,14.6064,66988.0
2019-09-24 09:40:00,20.78,20.82,20.77,20.81,107142.0,14.6064,14.6345,14.5993,14.6275,107142.0
2019-09-24 09:45:00,20.8,20.83,20.8,20.82,63070.0,14.6204,14.6415,14.6204,14.6345,63070.0
2019-09-24 09:50:00,20.82,20.83,20.77,20.81,112406.0,14.6345,14.6415,14.5993,14.6275,112406.0
2019-09-24 09:55:00,20.8,20.82,20.77,20.8,119891.0,14.6204,14.6345,14.5993,14.6204,119891.0
2019-09-24 10:00:00,20.8,20.86,20.79,20.82,182683.0,14.6204,14.6626,14.6134,14.6345,182683.0
2019-09-24 10:05:00,20.82,20.83,20.73,20.76,150067.0,14.6345,14.6415,14.5712,14.5923,150067.0
2019-09-24 10:10:00,20.75,20.78,20.73,20.75,214481.0,14.5853,14.6064,14.5712,14.5853,214481.0
2019-09-24 10:15:00,20.74,20.77,20.71,20.76,199366.0,14.5783,14.5993,14.5572,14.5923,199366.0
2019-09-24 10:20:00,20.76,20.79,20.69,20.69,101446.0,14.5923,14.6134,14.5431,14.5431,101446.0
2019-09-24 10:25:00,20.7,20.74,20.68,20.72,122899.0,14.5501,14.5783,14.5361,14.5642,122899.0
2019-09-24 10:30:00,20.73,20.74,20.69,20.7,59485.0,14.5712,14.5783,14.5431,14.5501,59485.0
2019-09-24 10:35:00,20.7,20.74,20.68,20.73,66956.0,14.5501,14.5783,14.5361,14.5712,66956.0
2019-09-24 10:40:00,20.74,20.74,20.71,20.73,57503.0,14.5783,14.5783,14.5572,14.5712,57503.0
2019-09-24 10:45:00,20.72,20.72,20.65,20.68,59813.0,14.5642,14.5642,14.515,14.5361,59813.0
2019-09-24 10:50:00,20.67,20.73,20.67,20.72,81446.0,14.5291,14.5712,14.5291,14.5642,81446.0
2019-09-24 10:55:00,20.72,20.72,20.69,20.69,40972.0,14.5642,14.5642,14.5431,14.5431,40972.0
2019-09-24 11:00:00,20.7,20.72,20.68,20.7,99351.0,14.5501,14.5642,14.5361,14.5501,99351.0
2019-09-24 11:05:00,20.7,20.7,20.65,20.69,166170.0,14.5501,14.5501,14.515,14.5431,166170.0
2019-09-24 11:10:00,20.69,20.74,20.69,20.73,47594.0,14.5431,14.5783,14.5431,14.5712,47594.0
2019-09-24 11:15:00,20.72,20.75,20.72,20.73,51740.0,14.5642,14.5853,14.5642,14.5712,51740.0
2019-09-24 11:20:00,20.73,20.75,20.71,20.71,47835.0,14.5712,14.5853,14.5572,14.5572,47835.0
2019-09-24 11:25:00,20.71,20.73,20.69,20.73,94242.0,14.5572,14.5712,14.5431,14.5712,94242.0
2019-09-24 11:30:00,20.73,20.73,20.7,20.7,55169.0,14.5712,14.5712,14.5501,14.5501,55169.0
2019-09-24 11:35:00,20.71,20.71,20.64,20.66,103089.0,14.5572,14.5572,14.508,14.522,103089.0
2019-09-24 11:40:00,20.65,20.66,20.62,20.63,77097.0,14.515,14.522,14.4939,14.5009,77097.0
2019-09-24 11:45:00,20.62,20.65,20.62,20.65,68618.0,14.4939,14.515,14.4939,14.515,68618.0
2019-09-24 11:50:00,20.64,20.65,20.63,20.64,50016.0,14.508,14.515,14.5009,14.508,50016.0
2019-09-24 11:55:00,20.63,20.65,20.62,20.64,77467.0,14.5009,14.515,14.4939,14.508,77467.0
2019-09-24 12:00:00,20.64,20.67,20.64,20.67,72275.0,14.508,14.5291,14.508,14.5291,72275.0
2019-09-24 12:05:00,20.67,20.71,20.66,20.71,72019.0,14.5291,14.5572,14.522,14.5572,72019.0
2019-09-24 12:10:00,20.71,20.72,20.68,20.69,71546.0,14.5572,14.5642,14.5361,14.5431,71546.0
2019-09-24 12:15:00,20.68,20.71,20.67,20.67,56343.0,14.5361,14.5572,14.5291,14.5291,56343.0
2019-09-24 12:20:00,20.67,20.68,20.6,20.61,130795.0,14.5291,14.5361,14.4799,14.4869,130795.0
2019-09-24 12:25:00,20.61,20.62,20.58,20.59,58184.0,14.4869,14.4939,14.4658,14.4728,58184.0
2019-09-24 12:30:00,20.59,20.6,20.57,20.6,35225.0,14.4728,14.4799,14.4588,14.4799,35225.0
2019-09-24 12:35:00,20.59,20.6,20.54,20.54,102755.0,14.4728,14.4799,14.4377,14.4377,102755.0
2019-09-24 12:40:00,20.55,20.55,20.51,20.52,71670.0,14.4447,14.4447,14.4166,14.4236,71670.0
2019-09-24 12:45:00,20.52,20.53,20.5,20.51,173223.0,14.4236,14.4306,14.4096,14.4166,173223.0
2019-09-24 12:50:00,20.52,20.53,20.49,20.5,138274.0,14.4236,14.4306,14.4025,14.4096,138274.0
2019-09-24 12:55:00,20.49,20.51,20.46,20.46,49329.0,14.4025,14.4166,14.3814,14.3814,49329.0
2019-09-24 13:00:00,20.46,20.5,20.45,20.49,108889.0,14.3814,14.4096,14.3744,14.4025,108889.0
2019-09-24 13:05:00,20.5,20.53,20.48,20.52,54883.0,14.4096,14.4306,14.3955,14.4236,54883.0
2019-09-24 13:10:00,20.52,20.54,20.49,20.5,53010.0,14.4236,14.4377,14.4025,14.4096,53010.0
2019-09-24 13:15:00,20.5,20.5,20.44,20.46,122787.0,14.4096,14.4096,14.3674,14.3814,122787.0
2019-09-24 13:20:00,20.46,20.47,20.43,20.44,60268.0,14.3814,14.3885,14.3604,14.3674,60268.0
2019-09-24 13:25:00,20.44,20.48,20.44,20.46,78934.0,14.3674,14.3955,14.3674,14.3814,78934.0
2019-09-24 13:30:00,20.46,20.49,20.45,20.48,94864.0,14.3814,14.4025,14.3744,14.3955,94864.0
2019-09-24 13:35:00,20.49,20.5,20.48,20.49,49430.0,14.4025,14.4096,14.3955,14.4025,49430.0
2019-09-24 13:40:00,20.49,20.49,20.48,20.48,31683.0,14.4025,14.4025,14.3955,14.3955,31683.0
2019-09-24 13:45:00,20.49,20.5,20.48,20.49,30564.0,14.4025,14.4096,14.3955,14.4025,30564.0
2019-09-24 13:50:00,20.49,20.5,20.47,20.48,55927.0,14.4025,14.4096,14.3885,14.3955,55927.0
2019-09-24 13:55:00,20.48,20.49,20.47,20.48,29099.0,14.3955,14.4025,14.3885,14.3955,29099.0
2019-09-24 14:00:00,20.47,20.48,20.44,20.45,67666.0,14.3885,14.3955,14.3674,14.3744,67666.0
2019-09-24 14:05:00,20.44,20.45,20.42,20.43,43652.0,14.3674,14.3744,14.3533,14.3604,43652.0
2019-09-24 14:10:00,20.43,20.54,20.42,20.52,170294.0,14.3604,14.4377,14.3533,14.4236,170294.0
2019-09-24 14:15:00,20.53,20.56,20.51,20.55,63674.0,14.4306,14.4517,14.4166,14.4447,63674.0
2019-09-24 14:20:00,20.55,20.55,20.52,20.52,66125.0,14.4447,14.4447,14.4236,14.4236,66125.0
2019-09-24 14:25:00,20.53,20.54,20.51,20.54,84374.0,14.4306,14.4377,14.4166,14.4377,84374.0
2019-09-24 14:30:00,20.54,20.54,20.51,20.52,65589.0,14.4377,14.4377,14.4166,14.4236,65589.0
2019-09-24 14:35:00,20.52,20.53,20.48,20.51,313219.0,14.4236,14.4306,14.3955,14.4166,313219.0
2019-09-24 14:40:00,20.51,20.53,20.49,20.53,188225.0,14.4166,14.4306,14.4025,14.4306,188225.0
2019-09-24 14:45:00,20.53,20.54,20.5,20.54,189136.0,14.4306,14.4377,14.4096,14.4377,189136.0
2019-09-24 14:50:00,20.53,20.55,20.51,20.53,96314.0,14.4306,14.4447,14.4166,14.4306,96314.0
2019-09-24 14:55:00,20.53,20.55,20.51,20.52,110842.0,14.4306,14.4447,14.4166,14.4236,110842.0
2019-09-24 15:00:00,20.52,20.55,20.51,20.55,62317.0,14.4236,14.4447,14.4166,14.4447,62317.0
2019-09-24 15:05:00,20.55,20.56,20.53,20.55,119131.0,14.4447,14.4517,14.4306,14.4447,119131.0
2019-09-24 15:10:00,20.55,20.61,20.55,20.61,165612.0,14.4447,14.4869,14.4447,14.4869,165612.0
2019-09-24 15:15:00,20.61,20.62,20.58,20.58,98113.0,14.4869,14.4939,14.4658,14.4658,98113.0
2019-09-24 15:20:00,20.58,20.59,20.53,20.53,66270.0,14.4658,14.4728,14.4306,14.4306,66270.0
2019-09-24 15:25:00,20.53,20.55,20.53,20.54,96850.0,14.4306,14.4447,14.4306,14.4377,96850.0
2019-09-24 15:30:00,20.54,20.54,20.51,20.52,81726.0,14.4377,14.4377,14.4166,14.4236,81726.0
2019-09-24 15:35:00,20.52,20.56,20.51,20.54,179899.0,14.4236,14.4517,14.4166,14.4377,179899.0
2019-09-24 15:40:00,20.54,20.57,20.54,20.57,217267.0,14.4377,14.4588,14.4377,14.4588,217267.0
2019-09-24 15:45:00,20.57,20.61,20.56,20.61,197265.0,14.4588,14.4869,14.4517,14.4869,197265.0
2019-09-24 15:50:00,20.6,20.62,20.57,20.58,434747.0,14.4799,14.4939,14.4588,14.4658,434747.0
2019-09-24 15:55:00,20.58,20.61,20.56,20.58,671651.0,14.4658,14.4869,14.4517,14.4658,671651.0
2019-09-25 09:30:00,20.57,20.57,20.51,20.57,131938.0,14.4588,14.4588,14.4166,14.4588,131938.0
2019-09-25 09:35:00,20.56,20.63,20.56,20.62,58584.0,14.4517,14.5009,14.4517,14.4939,58584.0
2019-09-25 09:40:00,20.63,20.66,20.62,20.63,57925.0,14.5009,14.522,14.4939,14.5009,57925.0
2019-09-25 09:45:00,20.63,20.63,20.6,20.61,101550.0,14.5009,14.5009,14.4799,14.4869,101550.0
2019-09-25 09:50:00,20.61,20.61,20.56,20.56,63571.0,14.4869,14.4869,14.4517,14.4517,63571.0
2019-09-25 09:55:00,20.57,20.58,20.54,20.56,70475.0,14.4588,14.4658,14.4377,14.4517,70475.0
2019-09-25 10:00:00,20.57,20.57,20.52,20.57,101820.0,14.4588,14.4588,14.4236,14.4588,101820.0
2019-09-25 10:05:00,20.56,20.6,20.55,20.56,68398.0,14.4517,14.4799,14.4447,14.4517,68398.0
2019-09-25 10:10:00,20.57,20.57,20.53,20.55,69699.0,14.4588,14.4588,14.4306,14.4447,69699.0
2019-09-25 10:15:00,20.54,20.57,20.53,20.55,66106.0,14.4377,14.4588,14.4306,14.4447,66106.0
2019-09-25 10:20:00,20.55,20.56,20.48,20.5,115975.0,14.4447,14.4517,14.3955,14.4096,115975.0
2019-09-25 10:25:00,20.51,20.56,20.5,20.54,81290.0,14.4166,14.4517,14.4096,14.4377,81290.0
2019-09-25 10:30:00,20.53,20.58,20.51,20.56,95116.0,14.4306,14.4658,14.4166,14.4517,95116.0
2019-09-25 10:35:00,20.55,20.58,20.55,20.57,58224.0,14.4447,14.4658,14.4447,14.4588,58224.0
2019-09-25 10:40:00,20.57,20.59,20.52,20.54,61732.0,14.4588,14.4728,14.4236,14.4377,61732.0
2019-09-25 10:45:00,20.55,20.56,20.51,20.52,39685.0,14.4447,14.4517,14.4166,14.4236,39685.0
2019-09-25 10:50:00,20.51,20.58,20.5,20.55,232098.0,14.4166,14.4658,14.4096,14.4447,232098.0
2019-09-25 10:55:00,20.55,20.55,20.51,20.54,42168.0,14.4447,14.4447,14.4166,14.4377,42168.0
2019-09-25 11:00:00,20.54,20.57,20.54,20.57,63956.0,14.4377,14.4588,14.4377,14.4588,63956.0
2019-09-25 11:05:00,20.57,20.57,20.54,20.56,43207.0,14.4588,14.4588,14.4377,14.4517,43207.0
2019-09-25 11:10:00,20.55,20.57,20.54,20.57,78746.0,14.4447,14.4588,14.4377,14.4588,78746.0
2019-09-25 11:15:00,20.57,20.58,20.54,20.54,75356.0,14.4588,14.4658,14.4377,14.4377,75356.0
2019-09-25 11:20:00,20.54,20.57,20.53,20.53,57392.0,14.4377,14.4588,14.4306,14.4306,57392.0
2019-09-25 11:25:00,20.53,20.55,20.53,20.53,49094.0,14.4306,14.4447,14.4306,14.4306,49094.0
2019-09-25 11:30:00,20.54,20.54,20.52,20.53,57683.0,14.4377,14.4377,14.4236,14.4306,57683.0
2019-09-25 11:35:00,20.54,20.55,20.53,20.54,26955.0,14.4377,14.4447,14.4306,14.4377,26955.0
2019-09-25 11:40:00,20.54,20.55,20.53,20.54,30237.0,14.4377,14.4447,14.4306,14.4377,30237.0
2019-09-25 11:45:00,20.53,20.54,20.52,20.54,42248.0,14.4306,14.4377,14.4236,14.4377,42248.0
2019-09-25 11:50:00,20.54,20.55,20.53,20.55,31407.0,14.4377,14.4447,14.4306,14.4447,31407.0
2019-09-25 11:55:00,20.55,20.55,20.53,20.55,31345.0,14.4447,14.4447,14.4306,14.4447,31345.0
2019-09-25 12:00:00,20.55,20.55,20.53,20.54,91951.0,14.4447,14.4447,14.4306,14.4377,91951.0
2019-09-25 12:05:00,20.54,20.55,20.53,20.54,99076.0,14.4377,14.4447,14.4306,14.4377,99076.0
2019-09-25 12:10:00,20.53,20.54,20.51,20.51,60635.0,14.4306,14.4377,14.4166,14.4166,60635.0
2019-09-25 12:15:00,20.52,20.52,20.48,20.48,59806.0,14.4236,14.4236,14.3955,14.3955,59806.0
2019-09-25 12:20:00,20.49,20.5,20.47,20.48,83236.0,14.4025,14.4096,14.3885,14.3955,83236.0
2019-09-25 12:25:00,20.48,20.52,20.48,20.5,82832.0,14.3955,14.4236,14.3955,14.4096,82832.0
2019-09-25 12:30:00,20.5,20.51,20.49,20.49,71761.0,14.4096,14.4166,14.4025,14.4025,71761.0
2019-09-25 12:35:00,20.49,20.5,20.48,20.49,46556.0,14.4025,14.4096,14.3955,14.4025,46556.0
2019-09-25 12:40:00,20.49,20.5,20.47,20.48,46863.0,14.4025,14.4096,14.3885,14.3955,46863.0
2019-09-25 12:45:00,20.48,20.52,20.47,20.51,55467.0,14.3955,14.4236,14.3885,14.4166,55467.0
2019-09-25 12:50:00,20.52,20.53,20.5,20.52,62513.0,14.4236,14.4306,14.4096,14.4236,62513.0
2019-09-25 12:55:00,20.52,20.54,20.49,20.5,77374.0,14.4236,14.4377,14.4025,14.4096,77374.0
2019-09-25 13:00:00,20.51,20.51,20.48,20.48,55167.0,14.4166,14.4166,14.3955,14.3955,55167.0
2019-09-25 13:05:00,20.49,20.53,20.48,20.52,61858.0,14.4025,14.4306,14.3955,14.4236,61858.0
2019-09-25 13:10:00,20.53,20.53,20.49,20.52,59813.0,14.4306,14.4306,14.4025,14.4236,59813.0
2019-09-25 13:15:00,20.52,20.52,20.47,20.48,96981.0,14.4236,14.4236,14.3885,14.3955,96981.0
2019-09-25 13:20:00,20.48,20.51,20.48,20.5,85831.0,14.3955,14.4166,14.3955,14.4096,85831.0
2019-09-25 13:25:00,20.49,20.5,20.48,20.5,35097.0,14.4025,14.4096,14.3955,14.4096,35097.0
2019-09-25 13:30:00,20.5,20.52,20.49,20.5,50988.0,14.4096,14.4236,14.4025,14.4096,50988.0
2019-09-25 13:35:00,20.5,20.5,20.48,20.48,31852.0,14.4096,14.4096,14.3955,14.3955,31852.0
2019-09-25 13:40:00,20.48,20.5,20.47,20.5,59824.0,14.3955,14.4096,14.3885,14.4096,59824.0
2019-09-25 13:45:00,20.5,20.52,20.49,20.51,35902.0,14.4096,14.4236,14.4025,14.4166,35902.0
2019-09-25 13:50:00,20.51,20.53,20.5,20.53,40753.0,14.4166,14.4306,14.4096,14.4306,40753.0
2019-09-25 13:55:00,20.53,20.54,20.52,20.54,35428.0,14.4306,14.4377,14.4236,14.4377,35428.0
2019-09-25 14:00:00,20.54,20.56,20.53,20.55,117238.0,14.4377,14.4517,14.4306,14.4447,117238.0
2019-09-25 14:05:00,20.54,20.57,20.54,20.55,48877.0,14.4377,14.4588,14.4377,14.4447,48877.0
2019-09-25 14:10:00,20.55,20.56,20.55,20.55,44541.0,14.4447,14.4517,14.4447,14.4447,44541.0
2019-09-25 14:15:00,20.54,20.57,20.54,20.57,55746.0,14.4377,14.4588,14.4377,14.4588,55746.0
2019-09-25 14:20:00,20.56,20.57,20.55,20.56,38853.0,14.4517,14.4588,14.4447,14.4517,38853.0
2019-09-25 14:25:00,20.55,20.56,20.52,20.54,109599.0,14.4447,14.4517,14.4236,14.4377,109599.0
2019-09-25 14:30:00,20.54,20.54,20.52,20.52,42785.0,14.4377,14.4377,14.4236,14.4236,42785.0
2019-09-25 14:35:00,20.53,20.55,20.52,20.53,44806.0,14.4306,14.4447,14.4236,14.4306,44806.0
2019-09-25 14:40:00,20.53,20.55,20.52,20.52,69231.0,14.4306,14.4447,14.4236,14.4236,69231.0
2019-09-25 14:45:00,20.52,20.53,20.52,20.52,33700.0,14.4236,14.4306,14.4236,14.4236,33700.0
2019-09-25 14:50:00,20.52,20.54,20.51,20.54,52480.0,14.4236,14.4377,14.4166,14.4377,52480.0
2019-09-25 14:55:00,20.53,20.54,20.52,20.52,39152.0,14.4306,14.4377,14.4236,14.4236,39152.0
2019-09-25 15:00:00,20.53,20.54,20.52,20.54,50093.0,14.4306,14.4377,14.4236,14.4377,50093.0
2019-09-25 15:05:00,20.54,20.54,20.53,20.54,45167.0,14.4377,14.4377,14.4306,14.4377,45167.0
2019-09-25 15:10:00,20.54,20.56,20.53,20.54,85189.0,14.4377,14.4517,14.4306,14.4377,85189.0
2019-09-25 15:15:00,20.53,20.54,20.51,20.52,53061.0,14.4306,14.4377,14.4166,14.4236,53061.0
2019-09-25 15:20:00,20.51,20.54,20.51,20.53,58328.0,14.4166,14.4377,14.4166,14.4306,58328.0
2019-09-25 15:25:00,20.54,20.54,20.52,20.53,54495.0,14.4377,14.4377,14.4236,14.4306,54495.0
2019-09-25 15:30:00,20.53,20.54,20.52,20.54,44789.0,14.4306,14.4377,14.4236,14.4377,44789.0
2019-09-25 15:35:00,20.54,20.54,20.52,20.54,158365.0,14.4377,14.4377,14.4236,14.4377,158365.0
2019-09-25 15:40:00,20.53,20.54,20.53,20.53,95753.0,14.4306,14.4377,14.4306,14.4306,95753.0
2019-09-25 15:45:00,20.53,20.54,20.52,20.52,130210.0,14.4306,14.4377,14.4236,14.4236,130210.0
2019-09-25 15:50:00,20.52,20.53,20.51,20.51,125759.0,14.4236,14.4306,14.4166,14.4166,125759.0
2019-09-25 15:55:00,20.51,20.53,20.49,20.51,439332.0,14.4166,14.4306,14.4025,14.4166,439332.0
2019-09-26 09:30:00,20.49,20.49,20.43,20.45,120712.0,14.4025,14.4025,14.3604,14.3744,120712.0
2019-09-26 09:35:00,20.45,20.48,20.43,20.46,126373.0,14.3744,14.3955,14.3604,14.3814,126373.0
2019-09-26 09:40:00,20.47,20.47,20.43,20.46,42813.0,14.3885,14.3885,14.3604,14.3814,42813.0
2019-09-26 09:45:00,20.46,20.48,20.44,20.45,32600.0,14.3814,14.3955,14.3674,14.3744,32600.0
2019-09-26 09:50:00,20.44,20.46,20.42,20.43,56477.0,14.3674,14.3814,14.3533,14.3604,56477.0
2019-09-26 09:55:00,20.43,20.43,20.4,20.43,120343.0,14.3604,14.3604,14.3393,14.3604,120343.0
2019-09-26 10:00:00,20.44,20.5,20.43,20.48,120544.0,14.3674,14.4096,14.3604,14.3955,120544.0
2019-09-26 10:05:00,20.48,20.48,20.44,20.47,48501.0,14.3955,14.3955,14.3674,14.3885,48501.0
2019-09-26 10:10:00,20.47,20.49,20.45,20.45,50586.0,14.3885,14.4025,14.3744,14.3744,50586.0
2019-09-26 10:15:00,20.45,20.47,20.43,20.46,66616.0,14.3744,14.3885,14.3604,14.3814,66616.0
2019-09-26 10:20:00,20.45,20.47,20.45,20.46,43633.0,14.3744,14.3885,14.3744,14.3814,43633.0
2019-09-26 10:25:00,20.46,20.47,20.45,20.46,37520.0,14.3814,14.3885,14.3744,14.3814,37520.0
2019-09-26 10:30:00,20.46,20.48,20.42,20.42,238405.0,14.3814,14.3955,14.3533,14.3533,238405.0
2019-09-26 10:35:00,20.43,20.43,20.4,20.43,57003.0,14.3604,14.3604,14.3393,14.3604,57003.0
2019-09-26 10:40:00,20.42,20.43,20.39,20.4,53117.0,14.3533,14.3604,14.3322,14.3393,53117.0
2019-09-26 10:45:00,20.4,20.42,20.38,20.41,73234.0,14.3393,14.3533,14.3252,14.3463,73234.0
2019-09-26 10:50:00,20.42,20.42,20.39,20.39,34159.0,14.3533,14.3533,14.3322,14.3322,34159.0
2019-09-26 10:55:00,20.39,20.41,20.35,20.38,155773.0,14.3322,14.3463,14.3041,14.3252,155773.0
2019-09-26 11:00:00,20.38,20.38,20.34,20.34,52794.0,14.3252,14.3252,14.2971,14.2971,52794.0
2019-09-26 11:05:00,20.35,20.37,20.34,20.36,53306.0,14.3041,14.3182,14.2971,14.3112,53306.0
2019-09-26 11:10:00,20.36,20.38,20.34,20.34,59045.0,14.3112,14.3252,14.2971,14.2971,59045.0
2019-09-26 11:15:00,20.35,20.36,20.31,20.33,63502.0,14.3041,14.3112,14.276,14.2901,63502.0
2019-09-26 11:20:00,20.32,20.33,20.3,20.32,50371.0,14.283,14.2901,14.269,14.283,50371.0
2019-09-26 11:25:00,20.32,20.35,20.31,20.35,80849.0,14.283,14.3041,14.276,14.3041,80849.0
2019-09-26 11:30:00,20.35,20.36,20.33,20.35,46665.0,14.3041,14.3112,14.2901,14.3041,46665.0
2019-09-26 11:35:00,20.35,20.4,20.34,20.39,58934.0,14.3041,14.3393,14.2971,14.3322,58934.0
2019-09-26 11:40:00,20.39,20.4,20.37,20.38,28358.0,14.3322,14.3393,14.3182,14.3252,28358.0
2019-09-26 11:45:00,20.38,20.39,20.35,20.37,76473.0,14.3252,14.3322,14.3041,14.3182,76473.0
2019-09-26 11:50:00,20.37,20.38,20.36,20.38,39369.0,14.3182,14.3252,14.3112,14.3252,39369.0
2019-09-26 11:55:00,20.38,20.38,20.35,20.37,74083.0,14.3252,14.3252,14.3041,14.3182,74083.0
2019-09-26 12:00:00,20.37,20.39,20.34,20.37,56942.0,14.3182,14.3322,14.2971,14.3182,56942.0
2019-09-26 12:05:00,20.37,20.39,20.36,20.37,47991.0,14.3182,14.3322,14.3112,14.3182,47991.0
2019-09-26 12:10:00,20.37,20.37,20.36,20.37,34120.0,14.3182,14.3182,14.3112,14.3182,34120.0
2019-09-26 12:15:00,20.37,20.39,20.36,20.39,46670.0,14.3182,14.3322,14.3112,14.3322,46670.0
2019-09-26 12:20:00,20.39,20.4,20.37,20.39,64616.0,14.3322,14.3393,14.3182,14.3322,64616.0
2019-09-26 12:25:00,20.39,20.41,20.38,20.4,75193.0,14.3322,14.3463,14.3252,14.3393,75193.0
2019-09-26 12:30:00,20.39,20.42,20.39,20.42,29660.0,14.3322,14.3533,14.3322,14.3533,29660.0
2019-09-26 12:35:00,20.42,20.45,20.41,20.45,19983.0,14.3533,14.3744,14.3463,14.3744,19983.0
2019-09-26 12:40:00,20.44,20.45,20.43,20.44,28781.0,14.3674,14.3744,14.3604,14.3674,28781.0
2019-09-26 12:45:00,20.43,20.45,20.42,20.45,29936.0,14.3604,14.3744,14.3533,14.3744,29936.0
2019-09-26 12:50:00,20.45,20.45,20.41,20.43,49853.0,14.3744,14.3744,14.3463,14.3604,49853.0
2019-09-26 12:55:00,20.43,20.44,20.42,20.44,26522.0,14.3604,14.3674,14.3533,14.3674,26522.0
2019-09-26 13:00:00,20.44,20.45,20.43,20.45,16744.0,14.3674,14.3744,14.3604,14.3744,16744.0
2019-09-26 13:05:00,20.45,20.47,20.44,20.46,37669.0,14.3744,14.3885,14.3674,14.3814,37669.0
2019-09-26 13:10:00,20.46,20.46,20.45,20.45,21880.0,14.3814,14.3814,14.3744,14.3744,21880.0
2019-09-26 13:15:00,20.45,20.48,20.45,20.47,80262.0,14.3744,14.3955,14.3744,14.3885,80262.0
2019-09-26 13:20:00,20.47,20.48,20.46,20.48,30616.0,14.3885,14.3955,14.3814,14.3955,30616.0
2019-09-26 13:25:00,20.48,20.48,20.47,20.48,26230.0,14.3955,14.3955,14.3885,14.3955,26230.0
2019-09-26 13:30:00,20.47,20.49,20.47,20.47,36092.0,14.3885,14.4025,14.3885,14.3885,36092.0
2019-09-26 13:35:00,20.48,20.48,20.46,20.48,65597.0,14.3955,14.3955,14.3814,14.3955,65597.0
2019-09-26 13:40:00,20.47,20.49,20.47,20.49,59149.0,14.3885,14.4025,14.3885,14.4025,59149.0
2019-09-26 13:45:00,20.49,20.5,20.48,20.5,27486.0,14.4025,14.4096,14.3955,14.4096,27486.0
2019-09-26 13:50:00,20.5,20.51,20.49,20.5,103260.0,14.4096,14.4166,14.4025,14.4096,103260.0
2019-09-26 13:55:00,20.5,20.52,20.49,20.52,74591.0,14.4096,14.4236,14.4025,14.4236,74591.0
2019-09-26 14:00:00,20.51,20.54,20.51,20.53,76450.0,14.4166,14.4377,14.4166,14.4306,76450.0
2019-09-26 14:05:00,20.53,20.56,20.52,20.54,47195.0,14.4306,14.4517,14.4236,14.4377,47195.0
2019-09-26 14:10:00,20.55,20.56,20.53,20.56,72787.0,14.4447,14.4517,14.4306,14.4517,72787.0
2019-09-26 14:15:00,20.56,20.57,20.54,20.55,42667.0,14.4517,14.4588,14.4377,14.4447,42667.0
2019-09-26 14:20:00,20.55,20.56,20.54,20.55,60053.0,14.4447,14.4517,14.4377,14.4447,60053.0
2019-09-26 14:25:00,20.56,20.56,20.54,20.55,30289.0,14.4517,14.4517,14.4377,14.4447,30289.0
2019-09-26 14:30:00,20.55,20.58,20.54,20.55,40178.0,14.4447,14.4658,14.4377,14.4447,40178.0
2019-09-26 14:35:00,20.55,20.56,20.54,20.55,36411.0,14.4447,14.4517,14.4377,14.4447,36411.0
2019-09-26 14:40:00,20.55,20.56,20.54,20.54,76414.0,14.4447,14.4517,14.4377,14.4377,76414.0
2019-09-26 14:45:00,20.55,20.55,20.53,20.54,51717.0,14.4447,14.4447,14.4306,14.4377,51717.0
2019-09-26 14:50:00,20.54,20.54,20.52,20.53,35404.0,14.4377,14.4377,14.4236,14.4306,35404.0
2019-09-26 14:55:00,20.54,20.55,20.52,20.53,62428.0,14.4377,14.4447,14.4236,14.4306,62428.0
2019-09-26 15:00:00,20.53,20.56,20.52,20.55,65208.0,14.4306,14.4517,14.4236,14.4447,65208.0
2019-09-26 15:05:00,20.55,20.56,20.54,20.55,57179.0,14.4447,14.4517,14.4377,14.4447,57179.0
2019-09-26 15:10:00,20.55,20.57,20.54,20.56,70662.0,14.4447,14.4588,14.4377,14.4517,70662.0
2019-09-26 15:15:00,20.56,20.57,20.54,20.55,79322.0,14.4517,14.4588,14.4377,14.4447,79322.0
2019-09-26 15:20:00,20.55,20.56,20.53,20.54,85959.0,14.4447,14.4517,14.4306,14.4377,85959.0
2019-09-26 15:25:00,20.54,20.58,20.53,20.57,116411.0,14.4377,14.4658,14.4306,14.4588,116411.0
2019-09-26 15:30:00,20.57,20.57,20.56,20.56,68805.0,14.4588,14.4588,14.4517,14.4517,68805.0
2019-09-26 15:35:00,20.57,20.57,20.54,20.55,121500.0,14.4588,14.4588,14.4377,14.4447,121500.0
2019-09-26 15:40:00,20.55,20.55,20.52,20.54,181229.0,14.4447,14.4447,14.4236,14.4377,181229.0
2019-09-26 15:45:00,20.53,20.54,20.51,20.53,346238.0,14.4306,14.4377,14.4166,14.4306,346238.0
2019-09-26 15:50:00,20.53,20.54,20.51,20.52,157273.0,14.4306,14.4377,14.4166,14.4236,157273.0
2019-09-26 15:55:00,20.51,20.54,20.51,20.53,387977.0,14.4166,14.4377,14.4166,14.4306,387977.0
2019-09-27 09:30:00,20.56,20.6,20.47,20.57,221723.0,14.4517,14.4799,14.3885,14.4588,221723.0
2019-09-27 09:35:00,20.57,20.67,20.56,20.66,180625.0,14.4588,14.5291,14.4517,14.522,180625.0
2019-09-27 09:40:00,20.66,20.67,20.62,20.63,59661.0,14.522,14.5291,14.4939,14.5009,59661.0
2019-09-27 09:45:00,20.64,20.65,20.6,20.64,54360.0,14.508,14.515,14.4799,14.508,54360.0
2019-09-27 09:50:00,20.64,20.64,20.61,20.62,57454.0,14.508,14.508,14.4869,14.4939,57454.0
2019-09-27 09:55:00,20.61,20.64,20.61,20.63,104992.0,14.4869,14.508,14.4869,14.5009,104992.0
2019-09-27 10:00:00,20.63,20.64,20.56,20.57,57329.0,14.5009,14.508,14.4517,14.4588,57329.0
2019-09-27 10:05:00,20.57,20.64,20.56,20.64,74575.0,14.4588,14.508,14.4517,14.508,74575.0
2019-09-27 10:10:00,20.63,20.7,20.63,20.67,241256.0,14.5009,14.5501,14.5009,14.5291,241256.0
2019-09-27 10:15:00,20.67,20.7,20.65,20.7,56247.0,14.5291,14.5501,14.515,14.5501,56247.0
2019-09-27 10:20:00,20.7,20.73,20.66,20.68,140952.0,14.5501,14.5712,14.522,14.5361,140952.0
2019-09-27 10:25:00,20.67,20.73,20.67,20.71,37813.0,14.5291,14.5712,14.5291,14.5572,37813.0
2019-09-27 10:30:00,20.71,20.72,20.69,20.72,81813.0,14.5572,14.5642,14.5431,14.5642,81813.0
2019-09-27 10:35:00,20.72,20.73,20.7,20.71,94151.0,14.5642,14.5712,14.5501,14.5572,94151.0
2019-09-27 10:40:00,20.71,20.72,20.7,20.72,61289.0,14.5572,14.5642,14.5501,14.5642,61289.0
2019-09-27 10:45:00,20.71,20.75,20.71,20.74,77829.0,14.5572,14.5853,14.5572,14.5783,77829.0
2019-09-27 10:50:00,20.75,20.76,20.74,20.74,38527.0,14.5853,14.5923,14.5783,14.5783,38527.0
2019-09-27 10:55:00,20.74,20.75,20.71,20.71,96594.0,14.5783,14.5853,14.5572,14.5572,96594.0
2019-09-27 11:00:00,20.71,20.72,20.69,20.7,102904.0,14.5572,14.5642,14.5431,14.5501,102904.0
2019-09-27 11:05:00,20.7,20.71,20.68,20.69,72496.0,14.5501,14.5572,14.5361,14.5431,72496.0
2019-09-27 11:10:00,20.7,20.71,20.68,20.71,42220.0,14.5501,14.5572,14.5361,14.5572,42220.0
2019-09-27 11:15:00,20.71,20.72,20.7,20.71,98666.0,14.5572,14.5642,14.5501,14.5572,98666.0
2019-09-27 11:20:00,20.7,20.72,20.69,20.7,55719.0,14.5501,14.5642,14.5431,14.5501,55719.0
2019-09-27 11:25:00,20.7,20.73,20.7,20.72,42019.0,14.5501,14.5712,14.5501,14.5642,42019.0
2019-09-27 11:30:00,20.72,20.74,20.71,20.74,57866.0,14.5642,14.5783,14.5572,14.5783,57866.0
2019-09-27 11:35:00,20.74,20.75,20.59,20.63,125534.0,14.5783,14.5853,14.4728,14.5009,125534.0
2019-09-27 11:40:00,20.63,20.66,20.62,20.62,54573.0,14.5009,14.522,14.4939,14.4939,54573.0
2019-09-27 11:45:00,20.62,20.67,20.61,20.66,30875.0,14.4939,14.5291,14.4869,14.522,30875.0
2019-09-27 11:50:00,20.65,20.65,20.63,20.64,37516.0,14.515,14.515,14.5009,14.508,37516.0
2019-09-27 11:55:00,20.64,20.7,20.64,20.64,91953.0,14.508,14.5501,14.508,14.508,91953.0
2019-09-27 12:00:00,20.64,20.65,20.62,20.62,109994.0,14.508,14.515,14.4939,14.4939,109994.0
2019-09-27 12:05:00,20.63,20.64,20.61,20.63,53795.0,14.5009,14.508,14.4869,14.5009,53795.0
2019-09-27 12:10:00,20.63,20.68,20.63,20.68,60548.0,14.5009,14.5361,14.5009,14.5361,60548.0
2019-09-27 12:15:00,20.67,20.68,20.62,20.63,60293.0,14.5291,14.5361,14.4939,14.5009,60293.0
2019-09-27 12:20:00,20.63,20.65,20.62,20.64,45255.0,14.5009,14.515,14.4939,14.508,45255.0
2019-09-27 12:25:00,20.64,20.65,20.64,20.64,17293.0,14.508,14.515,14.508,14.508,17293.0
2019-09-27 12:30:00,20.64,20.66,20.63,20.65,38627.0,14.508,14.522,14.5009,14.515,38627.0
2019-09-27 12:35:00,20.65,20.67,20.65,20.67,34926.0,14.515,14.5291,14.515,14.5291,34926.0
2019-09-27 12:40:00,20.67,20.68,20.64,20.64,47652.0,14.5291,14.5361,14.508,14.508,47652.0
2019-09-27 12:45:00,20.64,20.66,20.64,20.64,52825.0,14.508,14.522,14.508,14.508,52825.0
2019-09-27 12:50:00,20.64,20.67,20.64,20.65,34256.0,14.508,14.5291,14.508,14.515,34256.0
2019-09-27 12:55:00,20.65,20.66,20.61,20.61,47244.0,14.515,14.522,14.4869,14.4869,47244.0
2019-09-27 13:00:00,20.61,20.64,20.6,20.63,45705.0,14.4869,14.508,14.4799,14.5009,45705.0
2019-09-27 13:05:00,20.64,20.66,20.63,20.65,33622.0,14.508,14.522,14.5009,14.515,33622.0
2019-09-27 13:10:00,20.65,20.67,20.65,20.67,42021.0,14.515,14.5291,14.515,14.5291,42021.0
2019-09-27 13:15:00,20.66,20.67,20.63,20.63,40033.0,14.522,14.5291,14.5009,14.5009,40033.0
2019-09-27 13:20:00,20.63,20.65,20.63,20.64,25012.0,14.5009,14.515,14.5009,14.508,25012.0
2019-09-27 13:25:00,20.63,20.65,20.63,20.64,46818.0,14.5009,14.515,14.5009,14.508,46818.0
2019-09-27 13:30:00,20.64,20.65,20.62,20.63,58198.0,14.508,14.515,14.4939,14.5009,58198.0
2019-09-27 13:35:00,20.63,20.64,20.61,20.62,60387.0,14.5009,14.508,14.4869,14.4939,60387.0
2019-09-27 13:40:00,20.63,20.64,20.61,20.62,100194.0,14.5009,14.508,14.4869,14.4939,100194.0
2019-09-27 13:45:00,20.61,20.62,20.6,20.6,32175.0,14.4869,14.4939,14.4799,14.4799,32175.0
2019-09-27 13:50:00,20.6,20.62,20.59,20.62,65579.0,14.4799,14.4939,14.4728,14.4939,65579.0
2019-09-27 13:55:00,20.62,20.63,20.61,20.62,31161.0,14.4939,14.5009,14.4869,14.4939,31161.0
2019-09-27 14:00:00,20.62,20.63,20.59,20.61,39240.0,14.4939,14.5009,14.4728,14.4869,39240.0
2019-09-27 14:05:00,20.61,20.61,20.58,20.58,27120.0,14.4869,14.4869,14.4658,14.4658,27120.0
2019-09-27 14:10:00,20.59,20.61,20.58,20.59,75857.0,14.4728,14.4869,14.4658,14.4728,75857.0
2019-09-27 14:15:00,20.59,20.6,20.57,20.59,51633.0,14.4728,14.4799,14.4588,14.4728,51633.0
2019-09-27 14:20:00,20.59,20.6,20.56,20.57,47879.0,14.4728,14.4799,14.4517,14.4588,47879.0
2019-09-27 14:25:00,20.57,20.58,20.55,20.57,97505.0,14.4588,14.4658,14.4447,14.4588,97505.0
2019-09-27 14:30:00,20.57,20.57,20.53,20.55,62471.0,14.4588,14.4588,14.4306,14.4447,62471.0
2019-09-27 14:35:00,20.55,20.57,20.55,20.57,60987.0,14.4447,14.4588,14.4447,14.4588,60987.0
2019-09-27 14:40:00,20.56,20.58,20.55,20.55,58110.0,14.4517,14.4658,14.4447,14.4447,58110.0
2019-09-27 14:45:00,20.56,20.56,20.53,20.53,63174.0,14.4517,14.4517,14.4306,14.4306,63174.0
2019-09-27 14:50:00,20.54,20.55,20.53,20.54,46114.0,14.4377,14.4447,14.4306,14.4377,46114.0
2019-09-27 14:55:00,20.54,20.56,20.53,20.55,37415.0,14.4377,14.4517,14.4306,14.4447,37415.0
2019-09-27 15:00:00,20.55,20.58,20.54,20.56,79482.0,14.4447,14.4658,14.4377,14.4517,79482.0
2019-09-27 15:05:00,20.57,20.57,20.52,20.54,66234.0,14.4588,14.4588,14.4236,14.4377,66234.0
2019-09-27 15:10:00,20.54,20.55,20.53,20.54,39587.0,14.4377,14.4447,14.4306,14.4377,39587.0
2019-09-27 15:15:00,20.53,20.57,20.53,20.57,82097.0,14.4306,14.4588,14.4306,14.4588,82097.0
2019-09-27 15:20:00,20.57,20.58,20.56,20.58,57837.0,14.4588,14.4658,14.4517,14.4658,57837.0
2019-09-27 15:25:00,20.58,20.58,20.54,20.57,125004.0,14.4658,14.4658,14.4377,14.4588,125004.0
2019-09-27 15:30:00,20.56,20.61,20.56,20.6,115530.0,14.4517,14.4869,14.4517,14.4799,115530.0
2019-09-27 15:35:00,20.6,20.62,20.58,20.62,142540.0,14.4799,14.4939,14.4658,14.4939,142540.0
2019-09-27 15:40:00,20.62,20.64,20.61,20.63,128446.0,14.4939,14.508,14.4869,14.5009,128446.0
2019-09-27 15:45:00,20.63,20.65,20.62,20.64,146632.0,14.5009,14.515,14.4939,14.508,146632.0
2019-09-27 15:50:00,20.64,20.67,20.63,20.64,186755.0,14.508,14.5291,14.5009,14.508,186755.0
2019-09-27 15:55:00,20.64,20.67,20.62,20.67,451953.0,14.508,14.5291,14.4939,14.5291,451953.0
2019-09-30 09:30:00,20.6,20.66,20.6,20.62,139587.0,14.4799,14.522,14.4799,14.4939,139587.0
2019-09-30 09:35:00,20.62,20.66,20.6,20.64,69697.0,14.4939,14.522,14.4799,14.508,69697.0
2019-09-30 09:40:00,20.65,20.66,20.63,20.64,46735.0,14.515,14.522,14.5009,14.508,46735.0
2019-09-30 09:45:00,20.65,20.68,20.63,20.68,39889.0,14.515,14.5361,14.5009,14.5361,39889.0
2019-09-30 09:50:00,20.68,20.7,20.65,20.66,60261.0,14.5361,14.5501,14.515,14.522,60261.0
2019-09-30 09:55:00,20.65,20.66,20.62,20.66,28887.0,14.515,14.522,14.4939,14.522,28887.0
2019-09-30 10:00:00,20.65,20.66,20.64,20.65,34972.0,14.515,14.522,14.508,14.515,34972.0
2019-09-30 10:05:00,20.64,20.69,20.64,20.69,59644.0,14.508,14.5431,14.508,14.5431,59644.0
2019-09-30 10:10:00,20.69,20.72,20.68,20.71,43641.0,14.5431,14.5642,14.5361,14.5572,43641.0
2019-09-30 10:15:00,20.71,20.71,20.68,20.68,37240.0,14.5572,14.5572,14.5361,14.5361,37240.0
2019-09-30 10:20:00,20.68,20.68,20.65,20.66,44170.0,14.5361,14.5361,14.515,14.522,44170.0
2019-09-30 10:25:00,20.65,20.68,20.65,20.68,26577.0,14.515,14.5361,14.515,14.5361,26577.0
2019-09-30 10:30:00,20.67,20.69,20.65,20.66,42546.0,14.5291,14.5431,14.515,14.522,42546.0
2019-09-30 10:35:00,20.65,20.66,20.63,20.66,50346.0,14.515,14.522,14.5009,14.522,50346.0
2019-09-30 10:40:00,20.66,20.68,20.65,20.66,43668.0,14.522,14.5361,14.515,14.522,43668.0
2019-09-30 10:45:00,20.65,20.65,20.64,20.64,24373.0,14.515,14.515,14.508,14.508,24373.0
2019-09-30 10:50:00,20.64,20.68,20.64,20.67,31211.0,14.508,14.5361,14.508,14.5291,31211.0
2019-09-30 10:55:00,20.67,20.68,20.64,20.66,49989.0,14.5291,14.5361,14.508,14.522,49989.0
2019-09-30 11:00:00,20.65,20.66,20.63,20.64,37761.0,14.515,14.522,14.5009,14.508,37761.0
2019-09-30 11:05:00,20.64,20.66,20.64,20.66,21181.0,14.508,14.522,14.508,14.522,21181.0
2019-09-30 11:10:00,20.66,20.67,20.64,20.64,24270.0,14.522,14.5291,14.508,14.508,24270.0
2019-09-30 11:15:00,20.64,20.65,20.63,20.65,37185.0,14.508,14.515,14.5009,14.515,37185.0
2019-09-30 11:20:00,20.65,20.67,20.64,20.66,53085.0,14.515,14.5291,14.508,14.522,53085.0
2019-09-30 11:25:00,20.65,20.69,20.65,20.69,48043.0,14.515,14.5431,14.515,14.5431,48043.0
2019-09-30 11:30:00,20.69,20.69,20.65,20.65,72291.0,14.5431,14.5431,14.515,14.515,72291.0
2019-09-30 11:35:00,20.65,20.66,20.64,20.64,70267.0,14.515,14.522,14.508,14.508,70267.0
2019-09-30 11:40:00,20.64,20.67,20.64,20.66,43151.0,14.508,14.5291,14.508,14.522,43151.0
2019-09-30 11:45:00,20.66,20.66,20.65,20.65,16806.0,14.522,14.522,14.515,14.515,16806.0
2019-09-30 11:50:00,20.65,20.67,20.65,20.66,31643.0,14.515,14.5291,14.515,14.522,31643.0
2019-09-30 11:55:00,20.66,20.68,20.66,20.66,37579.0,14.522,14.5361,14.522,14.522,37579.0
2019-09-30 12:00:00,20.66,20.68,20.65,20.65,34975.0,14.522,14.5361,14.515,14.515,34975.0
2019-09-30 12:05:00,20.65,20.67,20.65,20.66,39978.0,14.515,14.5291,14.515,14.522,39978.0
2019-09-30 12:10:00,20.66,20.67,20.65,20.67,26525.0,14.522,14.5291,14.515,14.5291,26525.0
2019-09-30 12:15:00,20.67,20.67,20.66,20.67,13495.0,14.5291,14.5291,14.522,14.5291,13495.0
2019-09-30 12:20:00,20.66,20.68,20.66,20.66,31285.0,14.522,14.5361,14.522,14.522,31285.0
2019-09-30 12:25:00,20.66,20.68,20.66,20.66,62507.0,14.522,14.5361,14.522,14.522,62507.0
2019-09-30 12:30:00,20.66,20.67,20.65,20.65,45335.0,14.522,14.5291,14.515,14.515,45335.0
2019-09-30 12:35:00,20.66,20.67,20.65,20.65,27139.0,14.522,14.5291,14.515,14.515,27139.0
2019-09-30 12:40:00,20.66,20.67,20.65,20.66,20513.0,14.522,14.5291,14.515,14.522,20513.0
2019-09-30 12:45:00,20.67,20.67,20.63,20.63,83733.0,14.5291,14.5291,14.5009,14.5009,83733.0
2019-09-30 12:50:00,20.63,20.65,20.62,20.64,98485.0,14.5009,14.515,14.4939,14.508,98485.0
2019-09-30 12:55:00,20.64,20.66,20.62,20.62,147944.0,14.508,14.522,14.4939,14.4939,147944.0
2019-09-30 13:00:00,20.62,20.63,20.61,20.62,36124.0,14.4939,14.5009,14.4869,14.4939,36124.0
2019-09-30 13:05:00,20.62,20.65,20.61,20.64,60408.0,14.4939,14.515,14.4869,14.508,60408.0
2019-09-30 13:10:00,20.64,20.65,20.61,20.61,83004.0,14.508,14.515,14.4869,14.4869,83004.0
2019-09-30 13:15:00,20.61,20.62,20.6,20.6,34613.0,14.4869,14.4939,14.4799,14.4799,34613.0
2019-09-30 13:20:00,20.61,20.61,20.59,20.59,34741.0,14.4869,14.4869,14.4728,14.4728,34741.0
2019-09-30 13:25:00,20.6,20.61,20.58,20.59,53901.0,14.4799,14.4869,14.4658,14.4728,53901.0
2019-09-30 13:30:00,20.59,20.61,20.59,20.6,22595.0,14.4728,14.4869,14.4728,14.4799,22595.0
2019-09-30 13:35:00,20.6,20.61,20.59,20.59,31360.0,14.4799,14.4869,14.4728,14.4728,31360.0
2019-09-30 13:40:00,20.59,20.6,20.57,20.57,38624.0,14.4728,14.4799,14.4588,14.4588,38624.0
2019-09-30 13:45:00,20.58,20.59,20.55,20.55,115069.0,14.4658,14.4728,14.4447,14.4447,115069.0
2019-09-30 13:50:00,20.55,20.56,20.55,20.55,22669.0,14.4447,14.4517,14.4447,14.4447,22669.0
2019-09-30 13:55:00,20.55,20.58,20.55,20.57,42253.0,14.4447,14.4658,14.4447,14.4588,42253.0
2019-09-30 14:00:00,20.57,20.58,20.57,20.57,37897.0,14.4588,14.4658,14.4588,14.4588,37897.0
2019-09-30 14:05:00,20.58,20.6,20.57,20.6,61960.0,14.4658,14.4799,14.4588,14.4799,61960.0
2019-09-30 14:10:00,20.59,20.6,20.59,20.59,33195.0,14.4728,14.4799,14.4728,14.4728,33195.0
2019-09-30 14:15:00,20.6,20.61,20.59,20.61,33935.0,14.4799,14.4869,14.4728,14.4869,33935.0
2019-09-30 14:20:00,20.61,20.61,20.6,20.61,32415.0,14.4869,14.4869,14.4799,14.4869,32415.0
2019-09-30 14:25:00,20.61,20.62,20.6,20.62,85643.0,14.4869,14.4939,14.4799,14.4939,85643.0
2019-09-30 14:30:00,20.62,20.62,20.59,20.61,102036.0,14.4939,14.4939,14.4728,14.4869,102036.0
2019-09-30 14:35:00,20.61,20.61,20.58,20.6,102859.0,14.4869,14.4869,14.4658,14.4799,102859.0
2019-09-30 14:40:00,20.6,20.6,20.57,20.58,59108.0,14.4799,14.4799,14.4588,14.4658,59108.0
2019-09-30 14:45:00,20.59,20.6,20.58,20.6,49324.0,14.4728,14.4799,14.4658,14.4799,49324.0
2019-09-30 14:50:00,20.6,20.6,20.59,20.6,26786.0,14.4799,14.4799,14.4728,14.4799,26786.0
2019-09-30 14:55:00,20.6,20.6,20.57,20.58,55858.0,14.4799,14.4799,14.4588,14.4658,55858.0
2019-09-30 15:00:00,20.58,20.59,20.57,20.57,36233.0,14.4658,14.4728,14.4588,14.4588,36233.0
2019-09-30 15:05:00,20.57,20.58,20.57,20.58,69486.0,14.4588,14.4658,14.4588,14.4658,69486.0
2019-09-30 15:10:00,20.58,20.59,20.57,20.59,42923.0,14.4658,14.4728,14.4588,14.4728,42923.0
2019-09-30 15:15:00,20.59,20.6,20.58,20.59,82960.0,14.4728,14.4799,14.4658,14.4728,82960.0
2019-09-30 15:20:00,20.6,20.6,20.58,20.58,33808.0,14.4799,14.4799,14.4658,14.4658,33808.0
2019-09-30 15:25:00,20.59,20.59,20.58,20.59,44617.0,14.4728,14.4728,14.4658,14.4728,44617.0
2019-09-30 15:30:00,20.59,20.59,20.58,20.59,52659.0,14.4728,14.4728,14.4658,14.4728,52659.0
2019-09-30 15:35:00,20.59,20.59,20.57,20.57,140229.0,14.4728,14.4728,14.4588,14.4588,140229.0
2019-09-30 15:40:00,20.57,20.61,20.56,20.61,166759.0,14.4588,14.4869,14.4517,14.4869,166759.0
2019-09-30 15:45:00,20.61,20.63,20.58,20.6,247844.0,14.4869,14.5009,14.4658,14.4799,247844.0
2019-09-30 15:50:00,20.6,20.62,20.59,20.6,235753.0,14.4799,14.4939,14.4728,14.4799,235753.0
2019-09-30 15:55:00,20.6,20.63,20.59,20.6,479448.0,14.4799,14.5009,14.4728,14.4799,479448.0
2019-10-01 09:30:00,20.7,20.73,20.66,20.71,226263.0,14.5501,14.5712,14.522,14.5572,226263.0
2019-10-01 09:35:00,20.71,20.73,20.69,20.72,82076.0,14.5572,14.5712,14.5431,14.5642,82076.0
2019-10-01 09:40:00,20.73,20.74,20.68,20.69,37443.0,14.5712,14.5783,14.5361,14.5431,37443.0
2019-10-01 09:45:00,20.7,20.73,20.68,20.69,75407.0,14.5501,14.5712,14.5361,14.5431,75407.0
2019-10-01 09:50:00,20.69,20.73,20.67,20.73,55164.0,14.5431,14.5712,14.5291,14.5712,55164.0
2019-10-01 09:55:00,20.72,20.73,20.7,20.72,32099.0,14.5642,14.5712,14.5501,14.5642,32099.0
2019-10-01 10:00:00,20.71,20.72,20.62,20.63,124297.0,14.5572,14.5642,14.4939,14.5009,124297.0
2019-10-01 10:05:00,20.62,20.62,20.52,20.53,82090.0,14.4939,14.4939,14.4236,14.4306,82090.0
2019-10-01 10:10:00,20.53,20.58,20.52,20.53,97138.0,14.4306,14.4658,14.4236,14.4306,97138.0
2019-10-01 10:15:00,20.52,20.56,20.52,20.52,54003.0,14.4236,14.4517,14.4236,14.4236,54003.0
2019-10-01 10:20:00,20.53,20.53,20.46,20.5,138286.0,14.4306,14.4306,14.3814,14.4096,138286.0
2019-10-01 10:25:00,20.49,20.56,20.49,20.56,92816.0,14.4025,14.4517,14.4025,14.4517,92816.0
2019-10-01 10:30:00,20.56,20.56,20.54,20.56,75328.0,14.4517,14.4517,14.4377,14.4517,75328.0
2019-10-01 10:35:00,20.56,20.56,20.52,20.53,130146.0,14.4517,14.4517,14.4236,14.4306,130146.0
2019-10-01 10:40:00,20.54,20.54,20.5,20.51,133921.0,14.4377,14.4377,14.4096,14.4166,133921.0
2019-10-01 10:45:00,20.52,20.54,20.49,20.5,57613.0,14.4236,14.4377,14.4025,14.4096,57613.0
2019-10-01 10:50:00,20.49,20.5,20.46,20.47,72469.0,14.4025,14.4096,14.3814,14.3885,72469.0
2019-10-01 10:55:00,20.47,20.48,20.44,20.44,73170.0,14.3885,14.3955,14.3674,14.3674,73170.0
2019-10-01 11:00:00,20.44,20.44,20.41,20.42,147148.0,14.3674,14.3674,14.3463,14.3533,147148.0
2019-10-01 11:05:00,20.41,20.43,20.4,20.41,44157.0,14.3463,14.3604,14.3393,14.3463,44157.0
2019-10-01 11:10:00,20.41,20.41,20.39,20.39,55117.0,14.3463,14.3463,14.3322,14.3322,55117.0
2019-10-01 11:15:00,20.39,20.44,20.37,20.42,134065.0,14.3322,14.3674,14.3182,14.3533,134065.0
2019-10-01 11:20:00,20.41,20.44,20.4,20.44,57132.0,14.3463,14.3674,14.3393,14.3674,57132.0
2019-10-01 11:25:00,20.43,20.45,20.42,20.45,36525.0,14.3604,14.3744,14.3533,14.3744,36525.0
2019-10-01 11:30:00,20.45,20.47,20.45,20.47,53993.0,14.3744,14.3885,14.3744,14.3885,53993.0
2019-10-01 11:35:00,20.47,20.49,20.42,20.42,207096.0,14.3885,14.4025,14.3533,14.3533,207096.0
2019-10-01 11:40:00,20.42,20.43,20.38,20.42,128845.0,14.3533,14.3604,14.3252,14.3533,128845.0
2019-10-01 11:45:00,20.41,20.43,20.4,20.4,71073.0,14.3463,14.3604,14.3393,14.3393,71073.0
2019-10-01 11:50:00,20.41,20.42,20.36,20.36,190232.0,14.3463,14.3533,14.3112,14.3112,190232.0
2019-10-01 11:55:00,20.37,20.37,20.35,20.37,113343.0,14.3182,14.3182,14.3041,14.3182,113343.0
2019-10-01 12:00:00,20.37,20.38,20.35,20.36,89506.0,14.3182,14.3252,14.3041,14.3112,89506.0
2019-10-01 12:05:00,20.36,20.36,20.35,20.35,27173.0,14.3112,14.3112,14.3041,14.3041,27173.0
2019-10-01 12:10:00,20.35,20.37,20.33,20.33,101864.0,14.3041,14.3182,14.2901,14.2901,101864.0
2019-10-01 12:15:00,20.33,20.36,20.32,20.34,65410.0,14.2901,14.3112,14.283,14.2971,65410.0
2019-10-01 12:20:00,20.34,20.37,20.34,20.35,86718.0,14.2971,14.3182,14.2971,14.3041,86718.0
2019-10-01 12:25:00,20.35,20.36,20.32,20.35,111602.0,14.3041,14.3112,14.283,14.3041,111602.0
2019-10-01 12:30:00,20.35,20.36,20.34,20.35,43372.0,14.3041,14.3112,14.2971,14.3041,43372.0
2019-10-01 12:35:00,20.36,20.37,20.34,20.36,92367.0,14.3112,14.3182,14.2971,14.3112,92367.0
2019-10-01 12:40:00,20.36,20.39,20.36,20.38,36362.0,14.3112,14.3322,14.3112,14.3252,36362.0
2019-10-01 12:45:00,20.38,20.38,20.36,20.37,34978.0,14.3252,14.3252,14.3112,14.3182,34978.0
2019-10-01 12:50:00,20.37,20.37,20.34,20.36,71103.0,14.3182,14.3182,14.2971,14.3112,71103.0
2019-10-01 12:55:00,20.35,20.36,20.35,20.35,39196.0,14.3041,14.3112,14.3041,14.3041,39196.0
2019-10-01 13:00:00,20.35,20.36,20.34,20.36,51935.0,14.3041,14.3112,14.2971,14.3112,51935.0
2019-10-01 13:05:00,20.36,20.37,20.32,20.34,61206.0,14.3112,14.3182,14.283,14.2971,61206.0
2019-10-01 13:10:00,20.33,20.34,20.3,20.31,37413.0,14.2901,14.2971,14.269,14.276,37413.0
2019-10-01 13:15:00,20.31,20.31,20.29,20.29,46070.0,14.276,14.276,14.262,14.262,46070.0
2019-10-01 13:20:00,20.3,20.31,20.28,20.3,46978.0,14.269,14.276,14.2549,14.269,46978.0
2019-10-01 13:25:00,20.3,20.31,20.29,20.3,45117.0,14.269,14.276,14.262,14.269,45117.0
2019-10-01 13:30:00,20.3,20.31,20.27,20.28,95922.0,14.269,14.276,14.2479,14.2549,95922.0
2019-10-01 13:35:00,20.29,20.3,20.28,20.3,72098.0,14.262,14.269,14.2549,14.269,72098.0
2019-10-01 13:40:00,20.3,20.31,20.29,20.3,47280.0,14.269,14.276,14.262,14.269,47280.0
2019-10-01 13:45:00,20.3,20.32,20.3,20.32,36132.0,14.269,14.283,14.269,14.283,36132.0
2019-10-01 13:50:00,20.31,20.32,20.28,20.28,85760.0,14.276,14.283,14.2549,14.2549,85760.0
2019-10-01 13:55:00,20.28,20.29,20.25,20.27,93660.0,14.2549,14.262,14.2338,14.2479,93660.0
2019-10-01 14:00:00,20.27,20.28,20.25,20.27,66207.0,14.2479,14.2549,14.2338,14.2479,66207.0
2019-10-01 14:05:00,20.26,20.27,20.24,20.25,63509.0,14.2409,14.2479,14.2268,14.2338,63509.0
2019-10-01 14:10:00,20.24,20.27,20.24,20.26,35171.0,14.2268,14.2479,14.2268,14.2409,35171.0
2019-10-01 14:15:00,20.27,20.28,20.26,20.28,74563.0,14.2479,14.2549,14.2409,14.2549,74563.0
2019-10-01 14:20:00,20.27,20.29,20.27,20.28,70402.0,14.2479,14.262,14.2479,14.2549,70402.0
2019-10-01 14:25:00,20.28,20.29,20.27,20.27,61752.0,14.2549,14.262,14.2479,14.2479,61752.0
2019-10-01 14:30:00,20.27,20.29,20.27,20.28,39937.0,14.2479,14.262,14.2479,14.2549,39937.0
2019-10-01 14:35:00,20.28,20.29,20.26,20.27,147078.0,14.2549,14.262,14.2409,14.2479,147078.0
2019-10-01 14:40:00,20.27,20.28,20.27,20.28,28168.0,14.2479,14.2549,14.2479,14.2549,28168.0
2019-10-01 14:45:00,20.27,20.28,20.26,20.28,192047.0,14.2479,14.2549,14.2409,14.2549,192047.0
2019-10-01 14:50:00,20.27,20.3,20.26,20.29,70613.0,14.2479,14.269,14.2409,14.262,70613.0
2019-10-01 14:55:00,20.29,20.3,20.28,20.28,87150.0,14.262,14.269,14.2549,14.2549,87150.0
2019-10-01 15:00:00,20.29,20.31,20.28,20.28,80171.0,14.262,14.276,14.2549,14.2549,80171.0
2019-10-01 15:05:00,20.28,20.32,20.28,20.31,85455.0,14.2549,14.283,14.2549,14.276,85455.0
2019-10-01 15:10:00,20.31,20.31,20.28,20.29,107376.0,14.276,14.276,14.2549,14.262,107376.0
2019-10-01 15:15:00,20.28,20.32,20.28,20.31,81209.0,14.2549,14.283,14.2549,14.276,81209.0
2019-10-01 15:20:00,20.32,20.33,20.3,20.32,282474.0,14.283,14.2901,14.269,14.283,282474.0
2019-10-01 15:25:00,20.32,20.35,20.31,20.35,132097.0,14.283,14.3041,14.276,14.3041,132097.0
2019-10-01 15:30:00,20.34,20.35,20.32,20.35,148067.0,14.2971,14.3041,14.283,14.3041,148067.0
2019-10-01 15:35:00,20.35,20.35,20.31,20.33,110417.0,14.3041,14.3041,14.276,14.2901,110417.0
2019-10-01 15:40:00,20.33,20.33,20.31,20.33,120685.0,14.2901,14.2901,14.276,14.2901,120685.0
2019-10-01 15:45:00,20.33,20.34,20.3,20.31,167111.0,14.2901,14.2971,14.269,14.276,167111.0
2019-10-01 15:50:00,20.31,20.32,20.3,20.3,327134.0,14.276,14.283,14.269,14.269,327134.0
2019-10-01 15:55:00,20.3,20.32,20.29,20.29,846768.0,14.269,14.283,14.262,14.262,846768.0
2019-10-02 09:30:00,20.25,20.28,20.22,20.24,204378.0,14.2338,14.2549,14.2127,14.2268,204378.0
2019-10-02 09:35:00,20.25,20.27,20.18,20.2,210465.0,14.2338,14.2479,14.1846,14.1987,210465.0
2019-10-02 09:40:00,20.2,20.22,20.16,20.18,74595.0,14.1987,14.2127,14.1706,14.1846,74595.0
2019-10-02 09:45:00,20.18,20.22,20.17,20.21,126879.0,14.1846,14.2127,14.1776,14.2057,126879.0
2019-10-02 09:50:00,20.21,20.23,20.19,20.2,96170.0,14.2057,14.2198,14.1917,14.1987,96170.0
2019-10-02 09:55:00,20.2,20.25,20.19,20.25,52663.0,14.1987,14.2338,14.1917,14.2338,52663.0
2019-10-02 10:00:00,20.25,20.27,20.23,20.26,120806.0,14.2338,14.2479,14.2198,14.2409,120806.0
2019-10-02 10:05:00,20.25,20.29,20.25,20.29,71986.0,14.2338,14.262,14.2338,14.262,71986.0
2019-10-02 10:10:00,20.28,20.31,20.27,20.29,57546.0,14.2549,14.276,14.2479,14.262,57546.0
2019-10-02 10:15:00,20.29,20.32,20.29,20.3,65444.0,14.262,14.283,14.262,14.269,65444.0
2019-10-02 10:20:00,20.3,20.3,20.26,20.29,71182.0,14.269,14.269,14.2409,14.262,71182.0
2019-10-02 10:25:00,20.28,20.29,20.24,20.26,108563.0,14.2549,14.262,14.2268,14.2409,108563.0
2019-10-02 10:30:00,20.25,20.26,20.19,20.2,205804.0,14.2338,14.2409,14.1917,14.1987,205804.0
2019-10-02 10:35:00,20.19,20.2,20.16,20.18,56315.0,14.1917,14.1987,14.1706,14.1846,56315.0
2019-10-02 10:40:00,20.18,20.21,20.16,20.2,89825.0,14.1846,14.2057,14.1706,14.1987,89825.0
2019-10-02 10:45:00,20.2,20.2,20.14,20.14,116815.0,14.1987,14.1987,14.1565,14.1565,116815.0
2019-10-02 10:50:00,20.15,20.22,20.14,20.22,74611.0,14.1635,14.2127,14.1565,14.2127,74611.0
2019-10-02 10:55:00,20.21,20.24,20.2,20.21,168163.0,14.2057,14.2268,14.1987,14.2057,168163.0
2019-10-02 11:00:00,20.2,20.25,20.19,20.25,72955.0,14.1987,14.2338,14.1917,14.2338,72955.0
2019-10-02 11:05:00,20.25,20.26,20.23,20.25,63375.0,14.2338,14.2409,14.2198,14.2338,63375.0
2019-10-02 11:10:00,20.25,20.26,20.21,20.22,46336.0,14.2338,14.2409,14.2057,14.2127,46336.0
2019-10-02 11:15:00,20.22,20.22,20.17,20.2,132854.0,14.2127,14.2127,14.1776,14.1987,132854.0
2019-10-02 11:20:00,20.19,20.21,20.16,20.19,111860.0,14.1917,14.2057,14.1706,14.1917,111860.0
2019-10-02 11:25:00,20.2,20.2,20.16,20.16,90829.0,14.1987,14.1987,14.1706,14.1706,90829.0
2019-10-02 11:30:00,20.16,20.16,20.11,20.12,82616.0,14.1706,14.1706,14.1354,14.1425,82616.0
2019-10-02 11:35:00,20.13,20.14,20.11,20.14,57743.0,14.1495,14.1565,14.1354,14.1565,57743.0
2019-10-02 11:40:00,20.13,20.15,20.12,20.13,48813.0,14.1495,14.1635,14.1425,14.1495,48813.0
2019-10-02 11:45:00,20.13,20.15,20.12,20.13,103043.0,14.1495,14.1635,14.1425,14.1495,103043.0
2019-10-02 11:50:00,20.14,20.17,20.13,20.16,59933.0,14.1565,14.1776,14.1495,14.1706,59933.0
2019-10-02 11:55:00,20.17,20.17,20.14,20.15,97411.0,14.1776,14.1776,14.1565,14.1635,97411.0
2019-10-02 12:00:00,20.16,20.19,20.15,20.19,66978.0,14.1706,14.1917,14.1635,14.1917,66978.0
2019-10-02 12:05:00,20.19,20.2,20.18,20.2,109110.0,14.1917,14.1987,14.1846,14.1987,109110.0
2019-10-02 12:10:00,20.19,20.22,20.17,20.17,265585.0,14.1917,14.2127,14.1776,14.1776,265585.0
2019-10-02 12:15:00,20.17,20.2,20.15,20.16,200584.0,14.1776,14.1987,14.1635,14.1706,200584.0
2019-10-02 12:20:00,20.16,20.19,20.15,20.19,47949.0,14.1706,14.1917,14.1635,14.1917,47949.0
2019-10-02 12:25:00,20.18,20.21,20.18,20.19,74321.0,14.1846,14.2057,14.1846,14.1917,74321.0
2019-10-02 12:30:00,20.18,20.2,20.15,20.16,88751.0,14.1846,14.1987,14.1635,14.1706,88751.0
2019-10-02 12:35:00,20.16,20.17,20.15,20.15,52378.0,14.1706,14.1776,14.1635,14.1635,52378.0
2019-10-02 12:40:00,20.15,20.16,20.13,20.14,54543.0,14.1635,14.1706,14.1495,14.1565,54543.0
2019-10-02 12:45:00,20.14,20.15,20.11,20.12,36499.0,14.1565,14.1635,14.1354,14.1425,36499.0
2019-10-02 12:50:00,20.13,20.15,20.12,20.14,63148.0,14.1495,14.1635,14.1425,14.1565,63148.0
2019-10-02 12:55:00,20.14,20.16,20.13,20.16,28065.0,14.1565,14.1706,14.1495,14.1706,28065.0
2019-10-02 13:00:00,20.15,20.17,20.14,20.16,33835.0,14.1635,14.1776,14.1565,14.1706,33835.0
2019-10-02 13:05:00,20.16,20.19,20.15,20.19,69416.0,14.1706,14.1917,14.1635,14.1917,69416.0
2019-10-02 13:10:00,20.19,20.21,20.18,20.2,48441.0,14.1917,14.2057,14.1846,14.1987,48441.0
2019-10-02 13:15:00,20.21,20.22,20.19,20.21,49864.0,14.2057,14.2127,14.1917,14.2057,49864.0
2019-10-02 13:20:00,20.21,20.22,20.19,20.2,52416.0,14.2057,14.2127,14.1917,14.1987,52416.0
2019-10-02 13:25:00,20.2,20.21,20.17,20.19,87397.0,14.1987,14.2057,14.1776,14.1917,87397.0
2019-10-02 13:30:00,20.2,20.2,20.16,20.17,45145.0,14.1987,14.1987,14.1706,14.1776,45145.0
2019-10-02 13:35:00,20.16,20.18,20.16,20.17,46927.0,14.1706,14.1846,14.1706,14.1776,46927.0
2019-10-02 13:40:00,20.17,20.18,20.15,20.17,39156.0,14.1776,14.1846,14.1635,14.1776,39156.0
2019-10-02 13:45:00,20.16,20.17,20.15,20.16,34430.0,14.1706,14.1776,14.1635,14.1706,34430.0
2019-10-02 13:50:00,20.15,20.18,20.14,20.18,33622.0,14.1635,14.1846,14.1565,14.1846,33622.0
2019-10-02 13:55:00,20.18,20.19,20.17,20.19,32796.0,14.1846,14.1917,14.1776,14.1917,32796.0
2019-10-02 14:00:00,20.18,20.19,20.15,20.19,57950.0,14.1846,14.1917,14.1635,14.1917,57950.0
2019-10-02 14:05:00,20.19,20.19,20.15,20.18,51482.0,14.1917,14.1917,14.1635,14.1846,51482.0
2019-10-02 14:10:00,20.18,20.19,20.17,20.18,52560.0,14.1846,14.1917,14.1776,14.1846,52560.0
2019-10-02 14:15:00,20.18,20.2,20.18,20.2,58209.0,14.1846,14.1987,14.1846,14.1987,58209.0
2019-10-02 14:20:00,20.2,20.2,20.19,20.2,55175.0,14.1987,14.1987,14.1917,14.1987,55175.0
2019-10-02 14:25:00,20.19,20.2,20.19,20.2,38591.0,14.1917,14.1987,14.1917,14.1987,38591.0
2019-10-02 14:30:00,20.2,20.21,20.17,20.2,72064.0,14.1987,14.2057,14.1776,14.1987,72064.0
2019-10-02 14:35:00,20.2,20.2,20.18,20.2,79385.0,14.1987,14.1987,14.1846,14.1987,79385.0
2019-10-02 14:40:00,20.2,20.22,20.19,20.21,47922.0,14.1987,14.2127,14.1917,14.2057,47922.0
2019-10-02 14:45:00,20.21,20.24,20.2,20.2,74406.0,14.2057,14.2268,14.1987,14.1987,74406.0
2019-10-02 14:50:00,20.2,20.21,20.19,20.2,33943.0,14.1987,14.2057,14.1917,14.1987,33943.0
2019-10-02 14:55:00,20.2,20.23,20.19,20.23,67060.0,14.1987,14.2198,14.1917,14.2198,67060.0
2019-10-02 15:00:00,20.23,20.25,20.21,20.21,75584.0,14.2198,14.2338,14.2057,14.2057,75584.0
2019-10-02 15:05:00,20.21,20.24,20.21,20.23,81973.0,14.2057,14.2268,14.2057,14.2198,81973.0
2019-10-02 15:10:00,20.23,20.27,20.22,20.25,84817.0,14.2198,14.2479,14.2127,14.2338,84817.0
2019-10-02 15:15:00,20.25,20.28,20.24,20.27,105632.0,14.2338,14.2549,14.2268,14.2479,105632.0
2019-10-02 15:20:00,20.27,20.3,20.26,20.28,155270.0,14.2479,14.269,14.2409,14.2549,155270.0
2019-10-02 15:25:00,20.28,20.29,20.26,20.26,127502.0,14.2549,14.262,14.2409,14.2409,127502.0
2019-10-02 15:30:00,20.27,20.28,20.25,20.27,127037.0,14.2479,14.2549,14.2338,14.2479,127037.0
2019-10-02 15:35:00,20.27,20.29,20.25,20.26,132340.0,14.2479,14.262,14.2338,14.2409,132340.0
2019-10-02 15:40:00,20.26,20.28,20.24,20.25,123521.0,14.2409,14.2549,14.2268,14.2338,123521.0
2019-10-02 15:45:00,20.25,20.25,20.2,20.2,201444.0,14.2338,14.2338,14.1987,14.1987,201444.0
2019-10-02 15:50:00,20.2,20.2,20.16,20.17,385542.0,14.1987,14.1987,14.1706,14.1776,385542.0
2019-10-02 15:55:00,20.17,20.21,20.16,20.18,1102967.0,14.1776,14.2057,14.1706,14.1846,1102967.0
2019-10-03 09:30:00,20.14,20.17,20.07,20.12,177133.0,14.1565,14.1776,14.1073,14.1425,177133.0
2019-10-03 09:35:00,20.12,20.16,20.11,20.15,73182.0,14.1425,14.1706,14.1354,14.1635,73182.0
2019-10-03 09:40:00,20.15,20.18,20.14,20.16,176016.0,14.1635,14.1846,14.1565,14.1706,176016.0
2019-10-03 09:45:00,20.17,20.22,20.16,20.21,64043.0,14.1776,14.2127,14.1706,14.2057,64043.0
2019-10-03 09:50:00,20.22,20.24,20.19,20.21,69982.0,14.2127,14.2268,14.1917,14.2057,69982.0
2019-10-03 09:55:00,20.21,20.24,20.19,20.23,68306.0,14.2057,14.2268,14.1917,14.2198,68306.0
2019-10-03 10:00:00,20.23,20.23,20.02,20.02,294679.0,14.2198,14.2198,14.0722,14.0722,294679.0
2019-10-03 10:05:00,20.02,20.03,19.95,19.97,267845.0,14.0722,14.0792,14.023,14.037,267845.0
2019-10-03 10:10:00,19.97,20.0,19.93,19.99,116766.0,14.037,14.0581,14.0089,14.0511,116766.0
2019-10-03 10:15:00,19.99,20.09,19.98,20.07,236296.0,14.0511,14.1214,14.0441,14.1073,236296.0
2019-10-03 10:20:00,20.07,20.13,20.06,20.12,113484.0,14.1073,14.1495,14.1003,14.1425,113484.0
2019-10-03 10:25:00,20.11,20.2,20.11,20.18,296287.0,14.1354,14.1987,14.1354,14.1846,296287.0
2019-10-03 10:30:00,20.18,20.19,20.13,20.17,60354.0,14.1846,14.1917,14.1495,14.1776,60354.0
2019-10-03 10:35:00,20.17,20.2,20.15,20.16,110164.0,14.1776,14.1987,14.1635,14.1706,110164.0
2019-10-03 10:40:00,20.17,20.17,20.12,20.14,99161.0,14.1776,14.1776,14.1425,14.1565,99161.0
2019-10-03 10:45:00,20.13,20.16,20.11,20.14,114229.0,14.1495,14.1706,14.1354,14.1565,114229.0
2019-10-03 10:50:00,20.14,20.17,20.12,20.14,81177.0,14.1565,14.1776,14.1425,14.1565,81177.0
2019-10-03 10:55:00,20.14,20.17,20.13,20.16,74403.0,14.1565,14.1776,14.1495,14.1706,74403.0
2019-10-03 11:00:00,20.16,20.23,20.15,20.22,88286.0,14.1706,14.2198,14.1635,14.2127,88286.0
2019-10-03 11:05:00,20.22,20.25,20.21,20.23,126539.0,14.2127,14.2338,14.2057,14.2198,126539.0
2019-10-03 11:10:00,20.24,20.27,20.22,20.23,133113.0,14.2268,14.2479,14.2127,14.2198,133113.0
2019-10-03 11:15:00,20.23,20.28,20.22,20.27,142108.0,14.2198,14.2549,14.2127,14.2479,142108.0
2019-10-03 11:20:00,20.27,20.28,20.23,20.23,75625.0,14.2479,14.2549,14.2198,14.2198,75625.0
2019-10-03 11:25:00,20.24,20.25,20.21,20.23,83530.0,14.2268,14.2338,14.2057,14.2198,83530.0
2019-10-03 11:30:00,20.23,20.25,20.2,20.21,61915.0,14.2198,14.2338,14.1987,14.2057,61915.0
2019-10-03 11:35:00,20.21,20.21,20.18,20.2,104387.0,14.2057,14.2057,14.1846,14.1987,104387.0
2019-10-03 11:40:00,20.2,20.23,20.19,20.23,64755.0,14.1987,14.2198,14.1917,14.2198,64755.0
2019-10-03 11:45:00,20.23,20.23,20.19,20.19,59359.0,14.2198,14.2198,14.1917,14.1917,59359.0
2019-10-03 11:50:00,20.2,20.22,20.18,20.21,84725.0,14.1987,14.2127,14.1846,14.2057,84725.0
2019-10-03 11:55:00,20.22,20.24,20.21,20.21,88704.0,14.2127,14.2268,14.2057,14.2057,88704.0
2019-10-03 12:00:00,20.21,20.27,20.21,20.27,135641.0,14.2057,14.2479,14.2057,14.2479,135641.0
2019-10-03 12:05:00,20.26,20.32,20.26,20.31,135486.0,14.2409,14.283,14.2409,14.276,135486.0
2019-10-03 12:10:00,20.31,20.33,20.29,20.32,104565.0,14.276,14.2901,14.262,14.283,104565.0
2019-10-03 12:15:00,20.32,20.32,20.26,20.27,41667.0,14.283,14.283,14.2409,14.2479,41667.0
2019-10-03 12:20:00,20.27,20.3,20.27,20.3,36981.0,14.2479,14.269,14.2479,14.269,36981.0
2019-10-03 12:25:00,20.3,20.35,20.29,20.34,78682.0,14.269,14.3041,14.262,14.2971,78682.0
2019-10-03 12:30:00,20.34,20.37,20.33,20.36,48761.0,14.2971,14.3182,14.2901,14.3112,48761.0
2019-10-03 12:35:00,20.36,20.37,20.35,20.37,62867.0,14.3112,14.3182,14.3041,14.3182,62867.0
2019-10-03 12:40:00,20.36,20.37,20.35,20.36,51962.0,14.3112,14.3182,14.3041,14.3112,51962.0
2019-10-03 12:45:00,20.36,20.39,20.35,20.37,52136.0,14.3112,14.3322,14.3041,14.3182,52136.0
2019-10-03 12:50:00,20.37,20.38,20.34,20.36,45688.0,14.3182,14.3252,14.2971,14.3112,45688.0
2019-10-03 12:55:00,20.36,20.38,20.35,20.38,36648.0,14.3112,14.3252,14.3041,14.3252,36648.0
2019-10-03 13:00:00,20.38,20.4,20.36,20.36,88448.0,14.3252,14.3393,14.3112,14.3112,88448.0
2019-10-03 13:05:00,20.37,20.38,20.36,20.36,43670.0,14.3182,14.3252,14.3112,14.3112,43670.0
2019-10-03 13:10:00,20.36,20.38,20.36,20.37,29183.0,14.3112,14.3252,14.3112,14.3182,29183.0
2019-10-03 13:15:00,20.37,20.38,20.35,20.36,55735.0,14.3182,14.3252,14.3041,14.3112,55735.0
2019-10-03 13:20:00,20.36,20.37,20.35,20.37,30863.0,14.3112,14.3182,14.3041,14.3182,30863.0
2019-10-03 13:25:00,20.37,20.38,20.36,20.36,28605.0,14.3182,14.3252,14.3112,14.3112,28605.0
2019-10-03 13:30:00,20.37,20.38,20.36,20.37,55902.0,14.3182,14.3252,14.3112,14.3182,55902.0
2019-10-03 13:35:00,20.38,20.39,20.36,20.37,35747.0,14.3252,14.3322,14.3112,14.3182,35747.0
2019-10-03 13:40:00,20.37,20.41,20.37,20.41,60355.0,14.3182,14.3463,14.3182,14.3463,60355.0
2019-10-03 13:45:00,20.41,20.42,20.39,20.41,50374.0,14.3463,14.3533,14.3322,14.3463,50374.0
2019-10-03 13:50:00,20.4,20.43,20.4,20.41,128843.0,14.3393,14.3604,14.3393,14.3463,128843.0
2019-10-03 13:55:00,20.41,20.44,20.41,20.43,65592.0,14.3463,14.3674,14.3463,14.3604,65592.0
2019-10-03 14:00:00,20.43,20.43,20.4,20.41,91082.0,14.3604,14.3604,14.3393,14.3463,91082.0
2019-10-03 14:05:00,20.41,20.43,20.4,20.42,90011.0,14.3463,14.3604,14.3393,14.3533,90011.0
2019-10-03 14:10:00,20.42,20.42,20.4,20.41,35110.0,14.3533,14.3533,14.3393,14.3463,35110.0
2019-10-03 14:15:00,20.4,20.42,20.4,20.41,31649.0,14.3393,14.3533,14.3393,14.3463,31649.0
2019-10-03 14:20:00,20.41,20.44,20.41,20.43,57886.0,14.3463,14.3674,14.3463,14.3604,57886.0
2019-10-03 14:25:00,20.44,20.46,20.43,20.46,74828.0,14.3674,14.3814,14.3604,14.3814,74828.0
2019-10-03 14:30:00,20.46,20.47,20.44,20.45,57738.0,14.3814,14.3885,14.3674,14.3744,57738.0
2019-10-03 14:35:00,20.45,20.45,20.43,20.43,66414.0,14.3744,14.3744,14.3604,14.3604,66414.0
2019-10-03 14:40:00,20.43,20.45,20.43,20.44,40677.0,14.3604,14.3744,14.3604,14.3674,40677.0
2019-10-03 14:45:00,20.43,20.44,20.41,20.42,57323.0,14.3604,14.3674,14.3463,14.3533,57323.0
2019-10-03 14:50:00,20.42,20.44,20.41,20.41,78994.0,14.3533,14.3674,14.3463,14.3463,78994.0
2019-10-03 14:55:00,20.41,20.42,20.4,20.41,40428.0,14.3463,14.3533,14.3393,14.3463,40428.0
2019-10-03 15:00:00,20.42,20.42,20.4,20.41,45113.0,14.3533,14.3533,14.3393,14.3463,45113.0
2019-10-03 15:05:00,20.4,20.41,20.4,20.41,38401.0,14.3393,14.3463,14.3393,14.3463,38401.0
2019-10-03 15:10:00,20.4,20.4,20.39,20.39,43192.0,14.3393,14.3393,14.3322,14.3322,43192.0
2019-10-03 15:15:00,20.39,20.4,20.36,20.37,97686.0,14.3322,14.3393,14.3112,14.3182,97686.0
2019-10-03 15:20:00,20.37,20.37,20.35,20.36,167356.0,14.3182,14.3182,14.3041,14.3112,167356.0
2019-10-03 15:25:00,20.36,20.37,20.34,20.36,175628.0,14.3112,14.3182,14.2971,14.3112,175628.0
2019-10-03 15:30:00,20.36,20.36,20.32,20.32,80407.0,14.3112,14.3112,14.283,14.283,80407.0
2019-10-03 15:35:00,20.32,20.35,20.32,20.35,82311.0,14.283,14.3041,14.283,14.3041,82311.0
2019-10-03 15:40:00,20.35,20.37,20.34,20.36,139547.0,14.3041,14.3182,14.2971,14.3112,139547.0
2019-10-03 15:45:00,20.35,20.36,20.33,20.34,130316.0,14.3041,14.3112,14.2901,14.2971,130316.0
2019-10-03 15:50:00,20.33,20.35,20.32,20.34,187297.0,14.2901,14.3041,14.283,14.2971,187297.0
2019-10-03 15:55:00,20.34,20.4,20.34,20.38,620316.0,14.2971,14.3393,14.2971,14.3252,620316.0
2019-10-04 09:30:00,20.4,20.45,20.38,20.39,182296.0,14.3393,14.3744,14.3252,14.3322,182296.0
2019-10-04 09:35:00,20.39,20.4,20.36,20.36,52111.0,14.3322,14.3393,14.3112,14.3112,52111.0
2019-10-04 09:40:00,20.36,20.41,20.35,20.4,83277.0,14.3112,14.3463,14.3041,14.3393,83277.0
2019-10-04 09:45:00,20.41,20.45,20.4,20.45,187197.0,14.3463,14.3744,14.3393,14.3744,187197.0
2019-10-04 09:50:00,20.45,20.46,20.42,20.44,97780.0,14.3744,14.3814,14.3533,14.3674,97780.0
2019-10-04 09:55:00,20.44,20.46,20.39,20.41,109329.0,14.3674,14.3814,14.3322,14.3463,109329.0
2019-10-04 10:00:00,20.41,20.45,20.39,20.44,59098.0,14.3463,14.3744,14.3322,14.3674,59098.0
2019-10-04 10:05:00,20.45,20.45,20.37,20.39,177331.0,14.3744,14.3744,14.3182,14.3322,177331.0
2019-10-04 10:10:00,20.39,20.4,20.36,20.36,117065.0,14.3322,14.3393,14.3112,14.3112,117065.0
2019-10-04 10:15:00,20.37,20.38,20.36,20.38,89425.0,14.3182,14.3252,14.3112,14.3252,89425.0
2019-10-04 10:20:00,20.38,20.4,20.37,20.38,123942.0,14.3252,14.3393,14.3182,14.3252,123942.0
2019-10-04 10:25:00,20.39,20.4,20.36,20.37,105398.0,14.3322,14.3393,14.3112,14.3182,105398.0
2019-10-04 10:30:00,20.37,20.38,20.35,20.37,89100.0,14.3182,14.3252,14.3041,14.3182,89100.0
2019-10-04 10:35:00,20.37,20.38,20.36,20.36,102104.0,14.3182,14.3252,14.3112,14.3112,102104.0
2019-10-04 10:40:00,20.36,20.38,20.33,20.34,165760.0,14.3112,14.3252,14.2901,14.2971,165760.0
2019-10-04 10:45:00,20.34,20.35,20.31,20.33,146320.0,14.2971,14.3041,14.276,14.2901,146320.0
2019-10-04 10:50:00,20.34,20.39,20.33,20.39,47897.0,14.2971,14.3322,14.2901,14.3322,47897.0
2019-10-04 10:55:00,20.39,20.4,20.36,20.37,90483.0,14.3322,14.3393,14.3112,14.3182,90483.0
2019-10-04 11:00:00,20.37,20.39,20.34,20.35,115010.0,14.3182,14.3322,14.2971,14.3041,115010.0
2019-10-04 11:05:00,20.36,20.37,20.34,20.36,37607.0,14.3112,14.3182,14.2971,14.3112,37607.0
2019-10-04 11:10:00,20.36,20.39,20.34,20.38,27449.0,14.3112,14.3322,14.2971,14.3252,27449.0
2019-10-04 11:15:00,20.39,20.39,20.38,20.39,22236.0,14.3322,14.3322,14.3252,14.3322,22236.0
2019-10-04 11:20:00,20.39,20.39,20.36,20.36,47524.0,14.3322,14.3322,14.3112,14.3112,47524.0
2019-10-04 11:25:00,20.37,20.39,20.36,20.39,34061.0,14.3182,14.3322,14.3112,14.3322,34061.0
2019-10-04 11:30:00,20.39,20.43,20.39,20.43,48239.0,14.3322,14.3604,14.3322,14.3604,48239.0
2019-10-04 11:35:00,20.43,20.43,20.4,20.4,28187.0,14.3604,14.3604,14.3393,14.3393,28187.0
2019-10-04 11:40:00,20.41,20.41,20.37,20.38,49689.0,14.3463,14.3463,14.3182,14.3252,49689.0
2019-10-04 11:45:00,20.38,20.38,20.35,20.37,60807.0,14.3252,14.3252,14.3041,14.3182,60807.0
2019-10-04 11:50:00,20.36,20.39,20.36,20.37,27227.0,14.3112,14.3322,14.3112,14.3182,27227.0
2019-10-04 11:55:00,20.38,20.41,20.37,20.39,43013.0,14.3252,14.3463,14.3182,14.3322,43013.0
2019-10-04 12:00:00,20.39,20.4,20.38,20.39,31933.0,14.3322,14.3393,14.3252,14.3322,31933.0
2019-10-04 12:05:00,20.39,20.4,20.38,20.39,43464.0,14.3322,14.3393,14.3252,14.3322,43464.0
2019-10-04 12:10:00,20.39,20.39,20.36,20.37,39794.0,14.3322,14.3322,14.3112,14.3182,39794.0
2019-10-04 12:15:00,20.37,20.37,20.34,20.36,44313.0,14.3182,14.3182,14.2971,14.3112,44313.0
2019-10-04 12:20:00,20.35,20.37,20.34,20.36,33402.0,14.3041,14.3182,14.2971,14.3112,33402.0
2019-10-04 12:25:00,20.36,20.37,20.35,20.35,44600.0,14.3112,14.3182,14.3041,14.3041,44600.0
2019-10-04 12:30:00,20.36,20.37,20.34,20.36,51338.0,14.3112,14.3182,14.2971,14.3112,51338.0
2019-10-04 12:35:00,20.35,20.37,20.35,20.37,39500.0,14.3041,14.3182,14.3041,14.3182,39500.0
2019-10-04 12:40:00,20.37,20.39,20.36,20.38,38601.0,14.3182,14.3322,14.3112,14.3252,38601.0
2019-10-04 12:45:00,20.38,20.38,20.37,20.38,51919.0,14.3252,14.3252,14.3182,14.3252,51919.0
2019-10-04 12:50:00,20.38,20.38,20.37,20.37,41407.0,14.3252,14.3252,14.3182,14.3182,41407.0
2019-10-04 12:55:00,20.38,20.38,20.37,20.38,22408.0,14.3252,14.3252,14.3182,14.3252,22408.0
2019-10-04 13:00:00,20.37,20.38,20.36,20.36,26572.0,14.3182,14.3252,14.3112,14.3112,26572.0
2019-10-04 13:05:00,20.37,20.37,20.34,20.35,34478.0,14.3182,14.3182,14.2971,14.3041,34478.0
2019-10-04 13:10:00,20.34,20.37,20.34,20.36,83419.0,14.2971,14.3182,14.2971,14.3112,83419.0
2019-10-04 13:15:00,20.36,20.36,20.35,20.36,12537.0,14.3112,14.3112,14.3041,14.3112,12537.0
2019-10-04 13:20:00,20.36,20.38,20.36,20.38,26321.0,14.3112,14.3252,14.3112,14.3252,26321.0
2019-10-04 13:25:00,20.38,20.39,20.36,20.39,34697.0,14.3252,14.3322,14.3112,14.3322,34697.0
2019-10-04 13:30:00,20.39,20.4,20.38,20.38,24395.0,14.3322,14.3393,14.3252,14.3252,24395.0
2019-10-04 13:35:00,20.39,20.39,20.38,20.39,14061.0,14.3322,14.3322,14.3252,14.3322,14061.0
2019-10-04 13:40:00,20.39,20.42,20.38,20.41,44245.0,14.3322,14.3533,14.3252,14.3463,44245.0
2019-10-04 13:45:00,20.4,20.41,20.39,20.4,30804.0,14.3393,14.3463,14.3322,14.3393,30804.0
2019-10-04 13:50:00,20.4,20.4,20.38,20.39,51046.0,14.3393,14.3393,14.3252,14.3322,51046.0
2019-10-04 13:55:00,20.39,20.4,20.39,20.39,18267.0,14.3322,14.3393,14.3322,14.3322,18267.0
2019-10-04 14:00:00,20.4,20.41,20.39,20.4,32076.0,14.3393,14.3463,14.3322,14.3393,32076.0
2019-10-04 14:05:00,20.39,20.4,20.37,20.38,44269.0,14.3322,14.3393,14.3182,14.3252,44269.0
2019-10-04 14:10:00,20.39,20.4,20.39,20.39,20784.0,14.3322,14.3393,14.3322,14.3322,20784.0
2019-10-04 14:15:00,20.4,20.42,20.4,20.41,33446.0,14.3393,14.3533,14.3393,14.3463,33446.0
2019-10-04 14:20:00,20.41,20.42,20.4,20.42,40778.0,14.3463,14.3533,14.3393,14.3533,40778.0
2019-10-04 14:25:00,20.42,20.42,20.41,20.41,21550.0,14.3533,14.3533,14.3463,14.3463,21550.0
2019-10-04 14:30:00,20.42,20.42,20.4,20.42,20459.0,14.3533,14.3533,14.3393,14.3533,20459.0
2019-10-04 14:35:00,20.41,20.42,20.41,20.42,32153.0,14.3463,14.3533,14.3463,14.3533,32153.0
2019-10-04 14:40:00,20.42,20.43,20.41,20.43,18709.0,14.3533,14.3604,14.3463,14.3604,18709.0
2019-10-04 14:45:00,20.43,20.44,20.42,20.44,34274.0,14.3604,14.3674,14.3533,14.3674,34274.0
2019-10-04 14:50:00,20.44,20.44,20.42,20.43,22953.0,14.3674,14.3674,14.3533,14.3604,22953.0
2019-10-04 14:55:00,20.43,20.44,20.42,20.43,45699.0,14.3604,14.3674,14.3533,14.3604,45699.0
2019-10-04 15:00:00,20.43,20.44,20.42,20.43,34564.0,14.3604,14.3674,14.3533,14.3604,34564.0
2019-10-04 15:05:00,20.43,20.44,20.42,20.44,32775.0,14.3604,14.3674,14.3533,14.3674,32775.0
2019-10-04 15:10:00,20.44,20.44,20.42,20.43,45052.0,14.3674,14.3674,14.3533,14.3604,45052.0
2019-10-04 15:15:00,20.43,20.45,20.42,20.45,40024.0,14.3604,14.3744,14.3533,14.3744,40024.0
2019-10-04 15:20:00,20.44,20.45,20.43,20.44,31204.0,14.3674,14.3744,14.3604,14.3674,31204.0
2019-10-04 15:25:00,20.44,20.45,20.43,20.44,60404.0,14.3674,14.3744,14.3604,14.3674,60404.0
2019-10-04 15:30:00,20.45,20.46,20.43,20.45,112819.0,14.3744,14.3814,14.3604,14.3744,112819.0
2019-10-04 15:35:00,20.46,20.47,20.45,20.46,38623.0,14.3814,14.3885,14.3744,14.3814,38623.0
2019-10-04 15:40:00,20.47,20.48,20.46,20.48,69735.0,14.3885,14.3955,14.3814,14.3955,69735.0
2019-10-04 15:45:00,20.48,20.51,20.47,20.5,98675.0,14.3955,14.4166,14.3885,14.4096,98675.0
2019-10-04 15:50:00,20.5,20.51,20.47,20.5,257695.0,14.4096,14.4166,14.3885,14.4096,257695.0
2019-10-04 15:55:00,20.5,20.54,20.49,20.51,474463.0,14.4096,14.4377,14.4025,14.4166,474463.0
2019-10-07 09:30:00,20.54,20.54,20.44,20.45,180017.0,14.4377,14.4377,14.3674,14.3744,180017.0
2019-10-07 09:35:00,20.44,20.46,20.4,20.42,95652.0,14.3674,14.3814,14.3393,14.3533,95652.0
2019-10-07 09:40:00,20.41,20.41,20.37,20.39,76389.0,14.3463,14.3463,14.3182,14.3322,76389.0
2019-10-07 09:45:00,20.39,20.39,20.35,20.37,49067.0,14.3322,14.3322,14.3041,14.3182,49067.0
2019-10-07 09:50:00,20.38,20.42,20.37,20.41,79143.0,14.3252,14.3533,14.3182,14.3463,79143.0
2019-10-07 09:55:00,20.41,20.43,20.39,20.42,59573.0,14.3463,14.3604,14.3322,14.3533,59573.0
2019-10-07 10:00:00,20.41,20.44,20.39,20.43,40861.0,14.3463,14.3674,14.3322,14.3604,40861.0
2019-10-07 10:05:00,20.43,20.49,20.43,20.48,51872.0,14.3604,14.4025,14.3604,14.3955,51872.0
2019-10-07 10:10:00,20.48,20.5,20.47,20.49,68410.0,14.3955,14.4096,14.3885,14.4025,68410.0
2019-10-07 10:15:00,20.5,20.52,20.49,20.51,131316.0,14.4096,14.4236,14.4025,14.4166,131316.0
2019-10-07 10:20:00,20.5,20.52,20.5,20.52,52518.0,14.4096,14.4236,14.4096,14.4236,52518.0
2019-10-07 10:25:00,20.52,20.54,20.51,20.53,21978.0,14.4236,14.4377,14.4166,14.4306,21978.0
2019-10-07 10:30:00,20.52,20.54,20.52,20.53,22515.0,14.4236,14.4377,14.4236,14.4306,22515.0
2019-10-07 10:35:00,20.53,20.53,20.48,20.5,129492.0,14.4306,14.4306,14.3955,14.4096,129492.0
2019-10-07 10:40:00,20.5,20.52,20.49,20.51,43906.0,14.4096,14.4236,14.4025,14.4166,43906.0
2019-10-07 10:45:00,20.52,20.52,20.49,20.51,52766.0,14.4236,14.4236,14.4025,14.4166,52766.0
2019-10-07 10:50:00,20.51,20.53,20.5,20.52,174330.0,14.4166,14.4306,14.4096,14.4236,174330.0
2019-10-07 10:55:00,20.52,20.53,20.51,20.52,99075.0,14.4236,14.4306,14.4166,14.4236,99075.0
2019-10-07 11:00:00,20.52,20.53,20.51,20.53,61124.0,14.4236,14.4306,14.4166,14.4306,61124.0
2019-10-07 11:05:00,20.52,20.53,20.51,20.52,52560.0,14.4236,14.4306,14.4166,14.4236,52560.0
2019-10-07 11:10:00,20.52,20.55,20.52,20.54,174977.0,14.4236,14.4447,14.4236,14.4377,174977.0
2019-10-07 11:15:00,20.54,20.54,20.51,20.52,35795.0,14.4377,14.4377,14.4166,14.4236,35795.0
2019-10-07 11:20:00,20.52,20.53,20.51,20.51,88999.0,14.4236,14.4306,14.4166,14.4166,88999.0
2019-10-07 11:25:00,20.52,20.56,20.51,20.54,77904.0,14.4236,14.4517,14.4166,14.4377,77904.0
2019-10-07 11:30:00,20.54,20.56,20.53,20.55,54672.0,14.4377,14.4517,14.4306,14.4447,54672.0
2019-10-07 11:35:00,20.55,20.56,20.53,20.53,46760.0,14.4447,14.4517,14.4306,14.4306,46760.0
2019-10-07 11:40:00,20.53,20.57,20.52,20.55,56815.0,14.4306,14.4588,14.4236,14.4447,56815.0
2019-10-07 11:45:00,20.56,20.56,20.51,20.52,64296.0,14.4517,14.4517,14.4166,14.4236,64296.0
2019-10-07 11:50:00,20.51,20.52,20.5,20.51,27114.0,14.4166,14.4236,14.4096,14.4166,27114.0
2019-10-07 11:55:00,20.51,20.53,20.5,20.52,61137.0,14.4166,14.4306,14.4096,14.4236,61137.0
2019-10-07 12:00:00,20.51,20.52,20.48,20.48,31517.0,14.4166,14.4236,14.3955,14.3955,31517.0
2019-10-07 12:05:00,20.48,20.48,20.46,20.46,18452.0,14.3955,14.3955,14.3814,14.3814,18452.0
2019-10-07 12:10:00,20.46,20.49,20.46,20.48,47737.0,14.3814,14.4025,14.3814,14.3955,47737.0
2019-10-07 12:15:00,20.48,20.49,20.47,20.48,49278.0,14.3955,14.4025,14.3885,14.3955,49278.0
2019-10-07 12:20:00,20.48,20.5,20.47,20.48,26531.0,14.3955,14.4096,14.3885,14.3955,26531.0
2019-10-07 12:25:00,20.48,20.48,20.46,20.46,20570.0,14.3955,14.3955,14.3814,14.3814,20570.0
2019-10-07 12:30:00,20.46,20.47,20.45,20.45,22851.0,14.3814,14.3885,14.3744,14.3744,22851.0
2019-10-07 12:35:00,20.46,20.46,20.43,20.44,53861.0,14.3814,14.3814,14.3604,14.3674,53861.0
2019-10-07 12:40:00,20.44,20.47,20.43,20.46,56203.0,14.3674,14.3885,14.3604,14.3814,56203.0
2019-10-07 12:45:00,20.46,20.47,20.45,20.46,12523.0,14.3814,14.3885,14.3744,14.3814,12523.0
2019-10-07 12:50:00,20.46,20.47,20.45,20.45,18056.0,14.3814,14.3885,14.3744,14.3744,18056.0
2019-10-07 12:55:00,20.45,20.46,20.44,20.44,29093.0,14.3744,14.3814,14.3674,14.3674,29093.0
2019-10-07 13:00:00,20.44,20.44,20.43,20.43,44747.0,14.3674,14.3674,14.3604,14.3604,44747.0
2019-10-07 13:05:00,20.43,20.44,20.4,20.4,63412.0,14.3604,14.3674,14.3393,14.3393,63412.0
2019-10-07 13:10:00,20.41,20.41,20.4,20.4,15485.0,14.3463,14.3463,14.3393,14.3393,15485.0
2019-10-07 13:15:00,20.4,20.41,20.39,20.41,40773.0,14.3393,14.3463,14.3322,14.3463,40773.0
2019-10-07 13:20:00,20.4,20.41,20.39,20.4,63889.0,14.3393,14.3463,14.3322,14.3393,63889.0
2019-10-07 13:25:00,20.41,20.41,20.4,20.4,6681.0,14.3463,14.3463,14.3393,14.3393,6681.0
2019-10-07 13:30:00,20.4,20.46,20.4,20.44,127672.0,14.3393,14.3814,14.3393,14.3674,127672.0
2019-10-07 13:35:00,20.44,20.45,20.41,20.45,69298.0,14.3674,14.3744,14.3463,14.3744,69298.0
2019-10-07 13:40:00,20.45,20.46,20.44,20.46,22540.0,14.3744,14.3814,14.3674,14.3814,22540.0
2019-10-07 13:45:00,20.45,20.48,20.44,20.46,43595.0,14.3744,14.3955,14.3674,14.3814,43595.0
2019-10-07 13:50:00,20.46,20.47,20.44,20.44,17349.0,14.3814,14.3885,14.3674,14.3674,17349.0
2019-10-07 13:55:00,20.45,20.45,20.44,20.45,12999.0,14.3744,14.3744,14.3674,14.3744,12999.0
2019-10-07 14:00:00,20.45,20.45,20.44,20.44,16185.0,14.3744,14.3744,14.3674,14.3674,16185.0
2019-10-07 14:05:00,20.45,20.45,20.43,20.43,48735.0,14.3744,14.3744,14.3604,14.3604,48735.0
2019-10-07 14:10:00,20.43,20.44,20.4,20.4,73314.0,14.3604,14.3674,14.3393,14.3393,73314.0
2019-10-07 14:15:00,20.4,20.42,20.39,20.42,61845.0,14.3393,14.3533,14.3322,14.3533,61845.0
2019-10-07 14:20:00,20.41,20.42,20.39,20.41,38313.0,14.3463,14.3533,14.3322,14.3463,38313.0
2019-10-07 14:25:00,20.41,20.41,20.39,20.4,35066.0,14.3463,14.3463,14.3322,14.3393,35066.0
2019-10-07 14:30:00,20.4,20.41,20.38,20.39,59740.0,14.3393,14.3463,14.3252,14.3322,59740.0
2019-10-07 14:35:00,20.39,20.41,20.37,20.41,167097.0,14.3322,14.3463,14.3182,14.3463,167097.0
2019-10-07 14:40:00,20.4,20.42,20.4,20.42,98087.0,14.3393,14.3533,14.3393,14.3533,98087.0
2019-10-07 14:45:00,20.42,20.42,20.4,20.42,83952.0,14.3533,14.3533,14.3393,14.3533,83952.0
2019-10-07 14:50:00,20.42,20.42,20.38,20.39,71416.0,14.3533,14.3533,14.3252,14.3322,71416.0
2019-10-07 14:55:00,20.39,20.41,20.39,20.41,24043.0,14.3322,14.3463,14.3322,14.3463,24043.0
2019-10-07 15:00:00,20.41,20.44,20.4,20.41,96575.0,14.3463,14.3674,14.3393,14.3463,96575.0
2019-10-07 15:05:00,20.41,20.43,20.39,20.42,37936.0,14.3463,14.3604,14.3322,14.3533,37936.0
2019-10-07 15:10:00,20.42,20.43,20.4,20.42,57852.0,14.3533,14.3604,14.3393,14.3533,57852.0
2019-10-07 15:15:00,20.42,20.43,20.4,20.41,78169.0,14.3533,14.3604,14.3393,14.3463,78169.0
2019-10-07 15:20:00,20.4,20.41,20.38,20.39,57874.0,14.3393,14.3463,14.3252,14.3322,57874.0
2019-10-07 15:25:00,20.39,20.42,20.39,20.39,96681.0,14.3322,14.3533,14.3322,14.3322,96681.0
2019-10-07 15:30:00,20.39,20.4,20.36,20.36,82296.0,14.3322,14.3393,14.3112,14.3112,82296.0
2019-10-07 15:35:00,20.37,20.38,20.35,20.37,79584.0,14.3182,14.3252,14.3041,14.3182,79584.0
2019-10-07 15:40:00,20.37,20.37,20.33,20.34,92588.0,14.3182,14.3182,14.2901,14.2971,92588.0
2019-10-07 15:45:00,20.33,20.35,20.32,20.32,96083.0,14.2901,14.3041,14.283,14.283,96083.0
2019-10-07 15:50:00,20.32,20.33,20.3,20.3,186398.0,14.283,14.2901,14.269,14.269,186398.0
2019-10-07 15:55:00,20.31,20.33,20.29,20.29,386327.0,14.276,14.2901,14.262,14.262,386327.0
2019-10-08 09:30:00,20.19,20.27,20.12,20.23,220471.0,14.1917,14.2479,14.1425,14.2198,220471.0
2019-10-08 09:35:00,20.23,20.24,20.14,20.14,184548.0,14.2198,14.2268,14.1565,14.1565,184548.0
2019-10-08 09:40:00,20.14,20.16,20.1,20.15,85883.0,14.1565,14.1706,14.1284,14.1635,85883.0
2019-10-08 09:45:00,20.14,20.19,20.11,20.12,79845.0,14.1565,14.1917,14.1354,14.1425,79845.0
2019-10-08 09:50:00,20.11,20.13,20.09,20.11,126631.0,14.1354,14.1495,14.1214,14.1354,126631.0
2019-10-08 09:55:00,20.11,20.13,20.09,20.1,96106.0,14.1354,14.1495,14.1214,14.1284,96106.0
2019-10-08 10:00:00,20.11,20.12,20.07,20.1,96968.0,14.1354,14.1425,14.1073,14.1284,96968.0
2019-10-08 10:05:00,20.1,20.14,20.09,20.14,181274.0,14.1284,14.1565,14.1214,14.1565,181274.0
2019-10-08 10:10:00,20.14,20.16,20.12,20.16,79958.0,14.1565,14.1706,14.1425,14.1706,79958.0
2019-10-08 10:15:00,20.15,20.22,20.11,20.22,141585.0,14.1635,14.2127,14.1354,14.2127,141585.0
2019-10-08 10:20:00,20.22,20.24,20.16,20.16,348630.0,14.2127,14.2268,14.1706,14.1706,348630.0
2019-10-08 10:25:00,20.16,20.16,20.11,20.12,80754.0,14.1706,14.1706,14.1354,14.1425,80754.0
2019-10-08 10:30:00,20.12,20.13,20.05,20.05,123114.0,14.1425,14.1495,14.0933,14.0933,123114.0
2019-10-08 10:35:00,20.05,20.09,20.03,20.09,220365.0,14.0933,14.1214,14.0792,14.1214,220365.0
2019-10-08 10:40:00,20.1,20.11,20.07,20.08,139680.0,14.1284,14.1354,14.1073,14.1143,139680.0
2019-10-08 10:45:00,20.08,20.1,20.07,20.09,125783.0,14.1143,14.1284,14.1073,14.1214,125783.0
2019-10-08 10:50:00,20.09,20.1,20.07,20.1,85830.0,14.1214,14.1284,14.1073,14.1284,85830.0
2019-10-08 10:55:00,20.1,20.16,20.09,20.15,96899.0,14.1284,14.1706,14.1214,14.1635,96899.0
2019-10-08 11:00:00,20.15,20.16,20.11,20.12,87805.0,14.1635,14.1706,14.1354,14.1425,87805.0
2019-10-08 11:05:00,20.12,20.13,20.09,20.09,27217.0,14.1425,14.1495,14.1214,14.1214,27217.0
2019-10-08 11:10:00,20.09,20.11,20.09,20.11,57277.0,14.1214,14.1354,14.1214,14.1354,57277.0
2019-10-08 11:15:00,20.11,20.11,20.08,20.1,59372.0,14.1354,14.1354,14.1143,14.1284,59372.0
2019-10-08 11:20:00,20.1,20.1,20.04,20.05,232256.0,14.1284,14.1284,14.0862,14.0933,232256.0
2019-10-08 11:25:00,20.05,20.07,20.05,20.05,101779.0,14.0933,14.1073,14.0933,14.0933,101779.0
2019-10-08 11:30:00,20.05,20.07,20.02,20.02,140525.0,14.0933,14.1073,14.0722,14.0722,140525.0
2019-10-08 11:35:00,20.02,20.04,20.01,20.02,64351.0,14.0722,14.0862,14.0651,14.0722,64351.0
2019-10-08 11:40:00,20.02,20.04,20.0,20.02,112611.0,14.0722,14.0862,14.0581,14.0722,112611.0
2019-10-08 11:45:00,20.01,20.05,20.01,20.04,136256.0,14.0651,14.0933,14.0651,14.0862,136256.0
2019-10-08 11:50:00,20.04,20.05,20.02,20.04,111142.0,14.0862,14.0933,14.0722,14.0862,111142.0
2019-10-08 11:55:00,20.04,20.06,20.03,20.04,53692.0,14.0862,14.1003,14.0792,14.0862,53692.0
2019-10-08 12:00:00,20.04,20.04,20.01,20.02,51931.0,14.0862,14.0862,14.0651,14.0722,51931.0
2019-10-08 12:05:00,20.02,20.03,20.0,20.0,109787.0,14.0722,14.0792,14.0581,14.0581,109787.0
2019-10-08 12:10:00,20.01,20.01,20.0,20.01,43536.0,14.0651,14.0651,14.0581,14.0651,43536.0
2019-10-08 12:15:00,20.01,20.02,20.0,20.02,108480.0,14.0651,14.0722,14.0581,14.0722,108480.0
2019-10-08 12:20:00,20.02,20.03,20.01,20.01,77758.0,14.0722,14.0792,14.0651,14.0651,77758.0
2019-10-08 12:25:00,20.01,20.02,20.0,20.01,82884.0,14.0651,14.0722,14.0581,14.0651,82884.0
2019-10-08 12:30:00,20.01,20.01,19.98,19.98,75723.0,14.0651,14.0651,14.0441,14.0441,75723.0
2019-10-08 12:35:00,19.99,19.99,19.97,19.98,105439.0,14.0511,14.0511,14.037,14.0441,105439.0
2019-10-08 12:40:00,19.98,20.03,19.98,20.02,107383.0,14.0441,14.0792,14.0441,14.0722,107383.0
2019-10-08 12:45:00,20.03,20.07,20.02,20.04,54503.0,14.0792,14.1073,14.0722,14.0862,54503.0
2019-10-08 12:50:00,20.05,20.05,20.02,20.03,63853.0,14.0933,14.0933,14.0722,14.0792,63853.0
2019-10-08 12:55:00,20.03,20.03,20.0,20.01,87591.0,14.0792,14.0792,14.0581,14.0651,87591.0
2019-10-08 13:00:00,20.02,20.02,20.0,20.0,22774.0,14.0722,14.0722,14.0581,14.0581,22774.0
2019-10-08 13:05:00,20.01,20.02,19.99,20.01,95389.0,14.0651,14.0722,14.0511,14.0651,95389.0
2019-10-08 13:10:00,20.01,20.03,19.99,20.02,172879.0,14.0651,14.0792,14.0511,14.0722,172879.0
2019-10-08 13:15:00,20.02,20.05,20.01,20.05,124673.0,14.0722,14.0933,14.0651,14.0933,124673.0
2019-10-08 13:20:00,20.05,20.07,20.05,20.07,55968.0,14.0933,14.1073,14.0933,14.1073,55968.0
2019-10-08 13:25:00,20.07,20.07,20.05,20.05,40969.0,14.1073,14.1073,14.0933,14.0933,40969.0
2019-10-08 13:30:00,20.06,20.07,20.05,20.05,55962.0,14.1003,14.1073,14.0933,14.0933,55962.0
2019-10-08 13:35:00,20.05,20.06,20.04,20.05,71273.0,14.0933,14.1003,14.0862,14.0933,71273.0
2019-10-08 13:40:00,20.05,20.08,20.05,20.07,42849.0,14.0933,14.1143,14.0933,14.1073,42849.0
2019-10-08 13:45:00,20.07,20.1,20.07,20.1,59960.0,14.1073,14.1284,14.1073,14.1284,59960.0
2019-10-08 13:50:00,20.1,20.11,20.08,20.08,58136.0,14.1284,14.1354,14.1143,14.1143,58136.0
2019-10-08 13:55:00,20.09,20.1,20.07,20.07,80230.0,14.1214,14.1284,14.1073,14.1073,80230.0
2019-10-08 14:00:00,20.07,20.09,20.04,20.05,48623.0,14.1073,14.1214,14.0862,14.0933,48623.0
2019-10-08 14:05:00,20.05,20.08,20.05,20.06,21835.0,14.0933,14.1143,14.0933,14.1003,21835.0
2019-10-08 14:10:00,20.05,20.11,20.05,20.1,111302.0,14.0933,14.1354,14.0933,14.1284,111302.0
2019-10-08 14:15:00,20.1,20.12,20.09,20.11,74529.0,14.1284,14.1425,14.1214,14.1354,74529.0
2019-10-08 14:20:00,20.12,20.13,20.11,20.13,37170.0,14.1425,14.1495,14.1354,14.1495,37170.0
2019-10-08 14:25:00,20.13,20.13,20.09,20.1,71220.0,14.1495,14.1495,14.1214,14.1284,71220.0
2019-10-08 14:30:00,20.1,20.15,20.1,20.13,91951.0,14.1284,14.1635,14.1284,14.1495,91951.0
2019-10-08 14:35:00,20.13,20.17,20.12,20.14,72039.0,14.1495,14.1776,14.1425,14.1565,72039.0
2019-10-08 14:40:00,20.14,20.15,20.12,20.14,44611.0,14.1565,14.1635,14.1425,14.1565,44611.0
2019-10-08 14:45:00,20.13,20.17,20.13,20.16,43747.0,14.1495,14.1776,14.1495,14.1706,43747.0
2019-10-08 14:50:00,20.15,20.16,20.13,20.14,65735.0,14.1635,14.1706,14.1495,14.1565,65735.0
2019-10-08 14:55:00,20.14,20.14,20.04,20.1,175124.0,14.1565,14.1565,14.0862,14.1284,175124.0
2019-10-08 15:00:00,20.09,20.14,20.05,20.07,109669.0,14.1214,14.1565,14.0933,14.1073,109669.0
2019-10-08 15:05:00,20.07,20.1,20.06,20.09,72415.0,14.1073,14.1284,14.1003,14.1214,72415.0
2019-10-08 15:10:00,20.09,20.09,20.05,20.09,61499.0,14.1214,14.1214,14.0933,14.1214,61499.0
2019-10-08 15:15:00,20.08,20.12,20.07,20.12,52283.0,14.1143,14.1425,14.1073,14.1425,52283.0
2019-10-08 15:20:00,20.12,20.14,20.1,20.13,69465.0,14.1425,14.1565,14.1284,14.1495,69465.0
2019-10-08 15:25:00,20.12,20.13,20.1,20.12,73743.0,14.1425,14.1495,14.1284,14.1425,73743.0
2019-10-08 15:30:00,20.11,20.13,20.1,20.11,101895.0,14.1354,14.1495,14.1284,14.1354,101895.0
2019-10-08 15:35:00,20.1,20.11,20.05,20.06,140990.0,14.1284,14.1354,14.0933,14.1003,140990.0
2019-10-08 15:40:00,20.06,20.07,20.03,20.05,94953.0,14.1003,14.1073,14.0792,14.0933,94953.0
2019-10-08 15:45:00,20.05,20.07,20.02,20.03,147200.0,14.0933,14.1073,14.0722,14.0792,147200.0
2019-10-08 15:50:00,20.03,20.04,20.0,20.01,314733.0,14.0792,14.0862,14.0581,14.0651,314733.0
2019-10-08 15:55:00,20.01,20.02,19.99,20.0,626975.0,14.0651,14.0722,14.0511,14.0581,626975.0
2019-10-09 09:30:00,20.12,20.19,20.12,20.16,200034.0,14.1425,14.1917,14.1425,14.1706,200034.0
2019-10-09 09:35:00,20.16,20.18,20.13,20.18,65133.0,14.1706,14.1846,14.1495,14.1846,65133.0
2019-10-09 09:40:00,20.18,20.22,20.17,20.21,57531.0,14.1846,14.2127,14.1776,14.2057,57531.0
2019-10-09 09:45:00,20.2,20.21,20.17,20.2,44044.0,14.1987,14.2057,14.1776,14.1987,44044.0
2019-10-09 09:50:00,20.19,20.19,20.14,20.15,40774.0,14.1917,14.1917,14.1565,14.1635,40774.0
2019-10-09 09:55:00,20.16,20.17,20.13,20.14,46754.0,14.1706,14.1776,14.1495,14.1565,46754.0
2019-10-09 10:00:00,20.14,20.16,20.11,20.12,31365.0,14.1565,14.1706,14.1354,14.1425,31365.0
2019-10-09 10:05:00,20.13,20.15,20.12,20.12,26753.0,14.1495,14.1635,14.1425,14.1425,26753.0
2019-10-09 10:10:00,20.13,20.14,20.1,20.11,48960.0,14.1495,14.1565,14.1284,14.1354,48960.0
2019-10-09 10:15:00,20.1,20.14,20.1,20.14,37547.0,14.1284,14.1565,14.1284,14.1565,37547.0
2019-10-09 10:20:00,20.13,20.16,20.13,20.14,36133.0,14.1495,14.1706,14.1495,14.1565,36133.0
2019-10-09 10:25:00,20.14,20.19,20.13,20.18,33483.0,14.1565,14.1917,14.1495,14.1846,33483.0
2019-10-09 10:30:00,20.18,20.19,20.15,20.18,68919.0,14.1846,14.1917,14.1635,14.1846,68919.0
2019-10-09 10:35:00,20.18,20.19,20.12,20.13,58226.0,14.1846,14.1917,14.1425,14.1495,58226.0
2019-10-09 10:40:00,20.13,20.17,20.12,20.15,30821.0,14.1495,14.1776,14.1425,14.1635,30821.0
2019-10-09 10:45:00,20.15,20.18,20.14,20.16,75345.0,14.1635,14.1846,14.1565,14.1706,75345.0
2019-10-09 10:50:00,20.16,20.18,20.15,20.16,49677.0,14.1706,14.1846,14.1635,14.1706,49677.0
2019-10-09 10:55:00,20.16,20.17,20.15,20.15,33888.0,14.1706,14.1776,14.1635,14.1635,33888.0
2019-10-09 11:00:00,20.16,20.16,20.11,20.11,72255.0,14.1706,14.1706,14.1354,14.1354,72255.0
2019-10-09 11:05:00,20.11,20.13,20.09,20.12,37536.0,14.1354,14.1495,14.1214,14.1425,37536.0
2019-10-09 11:10:00,20.12,20.13,20.11,20.13,77250.0,14.1425,14.1495,14.1354,14.1495,77250.0
2019-10-09 11:15:00,20.13,20.16,20.12,20.15,36847.0,14.1495,14.1706,14.1425,14.1635,36847.0
2019-10-09 11:20:00,20.15,20.17,20.14,20.16,38982.0,14.1635,14.1776,14.1565,14.1706,38982.0
2019-10-09 11:25:00,20.16,20.17,20.14,20.16,46554.0,14.1706,14.1776,14.1565,14.1706,46554.0
2019-10-09 11:30:00,20.16,20.17,20.15,20.17,45589.0,14.1706,14.1776,14.1635,14.1776,45589.0
2019-10-09 11:35:00,20.16,20.21,20.16,20.21,71958.0,14.1706,14.2057,14.1706,14.2057,71958.0
2019-10-09 11:40:00,20.2,20.21,20.17,20.19,102917.0,14.1987,14.2057,14.1776,14.1917,102917.0
2019-10-09 11:45:00,20.19,20.21,20.18,20.19,75452.0,14.1917,14.2057,14.1846,14.1917,75452.0
2019-10-09 11:50:00,20.2,20.2,20.17,20.18,60747.0,14.1987,14.1987,14.1776,14.1846,60747.0
2019-10-09 11:55:00,20.17,20.18,20.16,20.18,41044.0,14.1776,14.1846,14.1706,14.1846,41044.0
2019-10-09 12:00:00,20.18,20.19,20.16,20.16,73765.0,14.1846,14.1917,14.1706,14.1706,73765.0
2019-10-09 12:05:00,20.17,20.18,20.16,20.18,53926.0,14.1776,14.1846,14.1706,14.1846,53926.0
2019-10-09 12:10:00,20.18,20.21,20.17,20.2,65865.0,14.1846,14.2057,14.1776,14.1987,65865.0
2019-10-09 12:15:00,20.2,20.22,20.19,20.2,219093.0,14.1987,14.2127,14.1917,14.1987,219093.0
2019-10-09 12:20:00,20.21,20.23,20.19,20.23,292874.0,14.2057,14.2198,14.1917,14.2198,292874.0
2019-10-09 12:25:00,20.23,20.23,20.21,20.21,68402.0,14.2198,14.2198,14.2057,14.2057,68402.0
2019-10-09 12:30:00,20.22,20.24,20.21,20.21,64792.0,14.2127,14.2268,14.2057,14.2057,64792.0
2019-10-09 12:35:00,20.21,20.22,20.19,20.19,66370.0,14.2057,14.2127,14.1917,14.1917,66370.0
2019-10-09 12:40:00,20.19,20.2,20.18,20.19,71538.0,14.1917,14.1987,14.1846,14.1917,71538.0
2019-10-09 12:45:00,20.18,20.19,20.17,20.18,53066.0,14.1846,14.1917,14.1776,14.1846,53066.0
2019-10-09 12:50:00,20.18,20.19,20.16,20.17,24210.0,14.1846,14.1917,14.1706,14.1776,24210.0
2019-10-09 12:55:00,20.17,20.17,20.16,20.17,14513.0,14.1776,14.1776,14.1706,14.1776,14513.0
2019-10-09 13:00:00,20.17,20.2,20.17,20.18,57393.0,14.1776,14.1987,14.1776,14.1846,57393.0
2019-10-09 13:05:00,20.17,20.18,20.16,20.18,42683.0,14.1776,14.1846,14.1706,14.1846,42683.0
2019-10-09 13:10:00,20.18,20.19,20.17,20.18,65979.0,14.1846,14.1917,14.1776,14.1846,65979.0
2019-10-09 13:15:00,20.18,20.19,20.16,20.16,31863.0,14.1846,14.1917,14.1706,14.1706,31863.0
2019-10-09 13:20:00,20.16,20.17,20.16,20.16,30416.0,14.1706,14.1776,14.1706,14.1706,30416.0
2019-10-09 13:25:00,20.16,20.18,20.16,20.18,42450.0,14.1706,14.1846,14.1706,14.1846,42450.0
2019-10-09 13:30:00,20.17,20.18,20.14,20.14,225188.0,14.1776,14.1846,14.1565,14.1565,225188.0
2019-10-09 13:35:00,20.14,20.15,20.14,20.14,12102.0,14.1565,14.1635,14.1565,14.1565,12102.0
2019-10-09 13:40:00,20.14,20.18,20.14,20.17,84504.0,14.1565,14.1846,14.1565,14.1776,84504.0
2019-10-09 13:45:00,20.17,20.19,20.16,20.18,99811.0,14.1776,14.1917,14.1706,14.1846,99811.0
2019-10-09 13:50:00,20.17,20.19,20.17,20.17,53504.0,14.1776,14.1917,14.1776,14.1776,53504.0
2019-10-09 13:55:00,20.17,20.18,20.17,20.17,28339.0,14.1776,14.1846,14.1776,14.1776,28339.0
2019-10-09 14:00:00,20.17,20.18,20.16,20.17,70800.0,14.1776,14.1846,14.1706,14.1776,70800.0
2019-10-09 14:05:00,20.17,20.2,20.17,20.18,109414.0,14.1776,14.1987,14.1776,14.1846,109414.0
2019-10-09 14:10:00,20.18,20.2,20.17,20.19,47078.0,14.1846,14.1987,14.1776,14.1917,47078.0
2019-10-09 14:15:00,20.19,20.19,20.18,20.18,15208.0,14.1917,14.1917,14.1846,14.1846,15208.0
2019-10-09 14:20:00,20.18,20.21,20.18,20.19,57448.0,14.1846,14.2057,14.1846,14.1917,57448.0
2019-10-09 14:25:00,20.19,20.2,20.18,20.19,26768.0,14.1917,14.1987,14.1846,14.1917,26768.0
2019-10-09 14:30:00,20.19,20.22,20.19,20.2,56405.0,14.1917,14.2127,14.1917,14.1987,56405.0
2019-10-09 14:35:00,20.21,20.23,20.2,20.23,77318.0,14.2057,14.2198,14.1987,14.2198,77318.0
2019-10-09 14:40:00,20.23,20.25,20.21,20.23,95244.0,14.2198,14.2338,14.2057,14.2198,95244.0
2019-10-09 14:45:00,20.23,20.24,20.22,20.24,44530.0,14.2198,14.2268,14.2127,14.2268,44530.0
2019-10-09 14:50:00,20.24,20.26,20.22,20.26,81371.0,14.2268,14.2409,14.2127,14.2409,81371.0
2019-10-09 14:55:00,20.25,20.25,20.23,20.23,54488.0,14.2338,14.2338,14.2198,14.2198,54488.0
2019-10-09 15:00:00,20.23,20.25,20.23,20.24,42312.0,14.2198,14.2338,14.2198,14.2268,42312.0
2019-10-09 15:05:00,20.24,20.27,20.24,20.27,92343.0,14.2268,14.2479,14.2268,14.2479,92343.0
2019-10-09 15:10:00,20.27,20.28,20.26,20.28,71782.0,14.2479,14.2549,14.2409,14.2549,71782.0
2019-10-09 15:15:00,20.28,20.28,20.26,20.26,45157.0,14.2549,14.2549,14.2409,14.2409,45157.0
2019-10-09 15:20:00,20.26,20.28,20.26,20.28,45985.0,14.2409,14.2549,14.2409,14.2549,45985.0
2019-10-09 15:25:00,20.27,20.29,20.27,20.28,67214.0,14.2479,14.262,14.2479,14.2549,67214.0
2019-10-09 15:30:00,20.29,20.29,20.27,20.27,80053.0,14.262,14.262,14.2479,14.2479,80053.0
2019-10-09 15:35:00,20.28,20.29,20.27,20.27,91027.0,14.2549,14.262,14.2479,14.2479,91027.0
2019-10-09 15:40:00,20.27,20.28,20.18,20.18,247782.0,14.2479,14.2549,14.1846,14.1846,247782.0
2019-10-09 15:45:00,20.18,20.21,20.17,20.19,185045.0,14.1846,14.2057,14.1776,14.1917,185045.0
2019-10-09 15:50:00,20.19,20.21,20.18,20.21,351102.0,14.1917,14.2057,14.1846,14.2057,351102.0
2019-10-09 15:55:00,20.21,20.22,20.16,20.18,727808.0,14.2057,14.2127,14.1706,14.1846,727808.0
2019-10-10 09:30:00,20.2,20.24,20.12,20.14,275966.0,14.1987,14.2268,14.1425,14.1565,275966.0
2019-10-10 09:35:00,20.14,20.16,20.11,20.13,103741.0,14.1565,14.1706,14.1354,14.1495,103741.0
2019-10-10 09:40:00,20.13,20.14,20.11,20.12,73942.0,14.1495,14.1565,14.1354,14.1425,73942.0
2019-10-10 09:45:00,20.12,20.17,20.12,20.17,77974.0,14.1425,14.1776,14.1425,14.1776,77974.0
2019-10-10 09:50:00,20.17,20.23,20.16,20.21,91426.0,14.1776,14.2198,14.1706,14.2057,91426.0
2019-10-10 09:55:00,20.21,20.27,20.21,20.25,88432.0,14.2057,14.2479,14.2057,14.2338,88432.0
2019-10-10 10:00:00,20.25,20.26,20.23,20.23,77729.0,14.2338,14.2409,14.2198,14.2198,77729.0
2019-10-10 10:05:00,20.24,20.26,20.22,20.23,111246.0,14.2268,14.2409,14.2127,14.2198,111246.0
2019-10-10 10:10:00,20.24,20.25,20.19,20.19,89035.0,14.2268,14.2338,14.1917,14.1917,89035.0
2019-10-10 10:15:00,20.19,20.22,20.17,20.2,169280.0,14.1917,14.2127,14.1776,14.1987,169280.0
2019-10-10 10:20:00,20.21,20.21,20.18,20.18,106468.0,14.2057,14.2057,14.1846,14.1846,106468.0
2019-10-10 10:25:00,20.18,20.18,20.16,20.18,49621.0,14.1846,14.1846,14.1706,14.1846,49621.0
2019-10-10 10:30:00,20.18,20.21,20.16,20.18,90342.0,14.1846,14.2057,14.1706,14.1846,90342.0
2019-10-10 10:35:00,20.18,20.19,20.15,20.17,105603.0,14.1846,14.1917,14.1635,14.1776,105603.0
2019-10-10 10:40:00,20.17,20.2,20.14,20.2,115990.0,14.1776,14.1987,14.1565,14.1987,115990.0
2019-10-10 10:45:00,20.2,20.23,20.19,20.22,76862.0,14.1987,14.2198,14.1917,14.2127,76862.0
2019-10-10 10:50:00,20.21,20.24,20.21,20.23,19966.0,14.2057,14.2268,14.2057,14.2198,19966.0
2019-10-10 10:55:00,20.24,20.26,20.23,20.25,34345.0,14.2268,14.2409,14.2198,14.2338,34345.0
2019-10-10 11:00:00,20.25,20.27,20.24,20.25,73695.0,14.2338,14.2479,14.2268,14.2338,73695.0
2019-10-10 11:05:00,20.25,20.28,20.24,20.24,145303.0,14.2338,14.2549,14.2268,14.2268,145303.0
2019-10-10 11:10:00,20.25,20.28,20.24,20.27,77961.0,14.2338,14.2549,14.2268,14.2479,77961.0
2019-10-10 11:15:00,20.26,20.26,20.22,20.23,55154.0,14.2409,14.2409,14.2127,14.2198,55154.0
2019-10-10 11:20:00,20.23,20.24,20.22,20.23,27773.0,14.2198,14.2268,14.2127,14.2198,27773.0
2019-10-10 11:25:00,20.22,20.23,20.21,20.22,31932.0,14.2127,14.2198,14.2057,14.2127,31932.0
2019-10-10 11:30:00,20.23,20.24,20.21,20.21,41893.0,14.2198,14.2268,14.2057,14.2057,41893.0
2019-10-10 11:35:00,20.21,20.23,20.2,20.23,40364.0,14.2057,14.2198,14.1987,14.2198,40364.0
2019-10-10 11:40:00,20.22,20.24,20.21,20.23,43162.0,14.2127,14.2268,14.2057,14.2198,43162.0
2019-10-10 11:45:00,20.23,20.24,20.22,20.23,36292.0,14.2198,14.2268,14.2127,14.2198,36292.0
2019-10-10 11:50:00,20.23,20.24,20.22,20.22,27362.0,14.2198,14.2268,14.2127,14.2127,27362.0
2019-10-10 11:55:00,20.22,20.23,20.21,20.22,46639.0,14.2127,14.2198,14.2057,14.2127,46639.0
2019-10-10 12:00:00,20.22,20.24,20.21,20.23,52998.0,14.2127,14.2268,14.2057,14.2198,52998.0
2019-10-10 12:05:00,20.22,20.23,20.2,20.21,54563.0,14.2127,14.2198,14.1987,14.2057,54563.0
2019-10-10 12:10:00,20.21,20.23,20.2,20.22,36395.0,14.2057,14.2198,14.1987,14.2127,36395.0
2019-10-10 12:15:00,20.22,20.23,20.21,20.21,24139.0,14.2127,14.2198,14.2057,14.2057,24139.0
2019-10-10 12:20:00,20.21,20.22,20.2,20.21,45195.0,14.2057,14.2127,14.1987,14.2057,45195.0
2019-10-10 12:25:00,20.21,20.23,20.2,20.22,36369.0,14.2057,14.2198,14.1987,14.2127,36369.0
2019-10-10 12:30:00,20.22,20.23,20.18,20.19,78079.0,14.2127,14.2198,14.1846,14.1917,78079.0
2019-10-10 12:35:00,20.19,20.21,20.19,20.19,41692.0,14.1917,14.2057,14.1917,14.1917,41692.0
2019-10-10 12:40:00,20.2,20.21,20.19,20.19,24059.0,14.1987,14.2057,14.1917,14.1917,24059.0
2019-10-10 12:45:00,20.19,20.2,20.19,20.19,10881.0,14.1917,14.1987,14.1917,14.1917,10881.0
2019-10-10 12:50:00,20.19,20.22,20.19,20.2,54281.0,14.1917,14.2127,14.1917,14.1987,54281.0
2019-10-10 12:55:00,20.2,20.22,20.19,20.2,61910.0,14.1987,14.2127,14.1917,14.1987,61910.0
2019-10-10 13:00:00,20.21,20.21,20.19,20.19,17471.0,14.2057,14.2057,14.1917,14.1917,17471.0
2019-10-10 13:05:00,20.2,20.21,20.19,20.2,34616.0,14.1987,14.2057,14.1917,14.1987,34616.0
2019-10-10 13:10:00,20.21,20.21,20.19,20.19,12237.0,14.2057,14.2057,14.1917,14.1917,12237.0
2019-10-10 13:15:00,20.19,20.2,20.17,20.17,29061.0,14.1917,14.1987,14.1776,14.1776,29061.0
2019-10-10 13:20:00,20.18,20.19,20.17,20.18,63559.0,14.1846,14.1917,14.1776,14.1846,63559.0
2019-10-10 13:25:00,20.18,20.19,20.18,20.18,14225.0,14.1846,14.1917,14.1846,14.1846,14225.0
2019-10-10 13:30:00,20.18,20.19,20.16,20.18,70601.0,14.1846,14.1917,14.1706,14.1846,70601.0
2019-10-10 13:35:00,20.18,20.2,20.18,20.19,54063.0,14.1846,14.1987,14.1846,14.1917,54063.0
2019-10-10 13:40:00,20.2,20.21,20.19,20.21,49653.0,14.1987,14.2057,14.1917,14.2057,49653.0
2019-10-10 13:45:00,20.2,20.22,20.19,20.21,45806.0,14.1987,14.2127,14.1917,14.2057,45806.0
2019-10-10 13:50:00,20.21,20.23,20.21,20.22,26130.0,14.2057,14.2198,14.2057,14.2127,26130.0
2019-10-10 13:55:00,20.22,20.24,20.21,20.21,46315.0,14.2127,14.2268,14.2057,14.2057,46315.0
2019-10-10 14:00:00,20.21,20.23,20.21,20.22,36576.0,14.2057,14.2198,14.2057,14.2127,36576.0
2019-10-10 14:05:00,20.23,20.24,20.16,20.2,309365.0,14.2198,14.2268,14.1706,14.1987,309365.0
2019-10-10 14:10:00,20.19,20.23,20.19,20.21,83735.0,14.1917,14.2198,14.1917,14.2057,83735.0
2019-10-10 14:15:00,20.22,20.23,20.2,20.2,28600.0,14.2127,14.2198,14.1987,14.1987,28600.0
2019-10-10 14:20:00,20.21,20.21,20.19,20.19,37161.0,14.2057,14.2057,14.1917,14.1917,37161.0
2019-10-10 14:25:00,20.19,20.2,20.18,20.19,39682.0,14.1917,14.1987,14.1846,14.1917,39682.0
2019-10-10 14:30:00,20.19,20.22,20.19,20.21,48513.0,14.1917,14.2127,14.1917,14.2057,48513.0
2019-10-10 14:35:00,20.22,20.22,20.2,20.21,54909.0,14.2127,14.2127,14.1987,14.2057,54909.0
2019-10-10 14:40:00,20.21,20.22,20.19,20.2,51424.0,14.2057,14.2127,14.1917,14.1987,51424.0
2019-10-10 14:45:00,20.2,20.24,20.2,20.23,58203.0,14.1987,14.2268,14.1987,14.2198,58203.0
2019-10-10 14:50:00,20.23,20.24,20.21,20.23,61278.0,14.2198,14.2268,14.2057,14.2198,61278.0
2019-10-10 14:55:00,20.22,20.26,20.22,20.24,143991.0,14.2127,14.2409,14.2127,14.2268,143991.0
2019-10-10 15:00:00,20.25,20.26,20.23,20.24,94652.0,14.2338,14.2409,14.2198,14.2268,94652.0
2019-10-10 15:05:00,20.24,20.25,20.23,20.25,48765.0,14.2268,14.2338,14.2198,14.2338,48765.0
2019-10-10 15:10:00,20.24,20.25,20.24,20.25,33420.0,14.2268,14.2338,14.2268,14.2338,33420.0
2019-10-10 15:15:00,20.25,20.27,20.23,20.27,99411.0,14.2338,14.2479,14.2198,14.2479,99411.0
2019-10-10 15:20:00,20.27,20.29,20.26,20.28,56130.0,14.2479,14.262,14.2409,14.2549,56130.0
2019-10-10 15:25:00,20.27,20.29,20.26,20.28,67438.0,14.2479,14.262,14.2409,14.2549,67438.0
2019-10-10 15:30:00,20.28,20.29,20.26,20.27,87781.0,14.2549,14.262,14.2409,14.2479,87781.0
2019-10-10 15:35:00,20.27,20.27,20.25,20.26,101547.0,14.2479,14.2479,14.2338,14.2409,101547.0
2019-10-10 15:40:00,20.25,20.27,20.24,20.26,117512.0,14.2338,14.2479,14.2268,14.2409,117512.0
2019-10-10 15:45:00,20.26,20.29,20.25,20.29,143395.0,14.2409,14.262,14.2338,14.262,143395.0
2019-10-10 15:50:00,20.29,20.31,20.28,20.3,179705.0,14.262,14.276,14.2549,14.269,179705.0
2019-10-10 15:55:00,20.29,20.3,20.24,20.24,428538.0,14.262,14.269,14.2268,14.2268,428538.0
2019-10-11 09:30:00,20.39,20.42,20.35,20.37,131248.0,14.3322,14.3533,14.3041,14.3182,131248.0
2019-10-11 09:35:00,20.37,20.39,20.34,20.38,94127.0,14.3182,14.3322,14.2971,14.3252,94127.0
2019-10-11 09:40:00,20.39,20.4,20.37,20.39,55727.0,14.3322,14.3393,14.3182,14.3322,55727.0
2019-10-11 09:45:00,20.4,20.42,20.37,20.4,139409.0,14.3393,14.3533,14.3182,14.3393,139409.0
2019-10-11 09:50:00,20.39,20.41,20.38,20.39,48561.0,14.3322,14.3463,14.3252,14.3322,48561.0
2019-10-11 09:55:00,20.39,20.41,20.36,20.37,50779.0,14.3322,14.3463,14.3112,14.3182,50779.0
2019-10-11 10:00:00,20.37,20.39,20.35,20.35,76144.0,14.3182,14.3322,14.3041,14.3041,76144.0
2019-10-11 10:05:00,20.36,20.39,20.34,20.38,79723.0,14.3112,14.3322,14.2971,14.3252,79723.0
2019-10-11 10:10:00,20.38,20.4,20.36,20.38,60067.0,14.3252,14.3393,14.3112,14.3252,60067.0
2019-10-11 10:15:00,20.38,20.39,20.36,20.38,44122.0,14.3252,14.3322,14.3112,14.3252,44122.0
2019-10-11 10:20:00,20.38,20.41,20.37,20.39,129916.0,14.3252,14.3463,14.3182,14.3322,129916.0
2019-10-11 10:25:00,20.4,20.4,20.39,20.39,32457.0,14.3393,14.3393,14.3322,14.3322,32457.0
2019-10-11 10:30:00,20.39,20.41,20.38,20.41,57090.0,14.3322,14.3463,14.3252,14.3463,57090.0
2019-10-11 10:35:00,20.4,20.41,20.38,20.38,69444.0,14.3393,14.3463,14.3252,14.3252,69444.0
2019-10-11 10:40:00,20.38,20.42,20.38,20.38,52289.0,14.3252,14.3533,14.3252,14.3252,52289.0
2019-10-11 10:45:00,20.38,20.39,20.37,20.37,93973.0,14.3252,14.3322,14.3182,14.3182,93973.0
2019-10-11 10:50:00,20.37,20.39,20.33,20.33,102352.0,14.3182,14.3322,14.2901,14.2901,102352.0
2019-10-11 10:55:00,20.33,20.35,20.33,20.34,54117.0,14.2901,14.3041,14.2901,14.2971,54117.0
2019-10-11 11:00:00,20.33,20.38,20.33,20.38,107609.0,14.2901,14.3252,14.2901,14.3252,107609.0
2019-10-11 11:05:00,20.38,20.38,20.35,20.37,65826.0,14.3252,14.3252,14.3041,14.3182,65826.0
2019-10-11 11:10:00,20.37,20.39,20.35,20.36,80432.0,14.3182,14.3322,14.3041,14.3112,80432.0
2019-10-11 11:15:00,20.37,20.4,20.36,20.39,88842.0,14.3182,14.3393,14.3112,14.3322,88842.0
2019-10-11 11:20:00,20.39,20.4,20.36,20.37,78493.0,14.3322,14.3393,14.3112,14.3182,78493.0
2019-10-11 11:25:00,20.37,20.38,20.36,20.37,52931.0,14.3182,14.3252,14.3112,14.3182,52931.0
2019-10-11 11:30:00,20.38,20.38,20.35,20.37,95740.0,14.3252,14.3252,14.3041,14.3182,95740.0
2019-10-11 11:35:00,20.37,20.37,20.34,20.34,42181.0,14.3182,14.3182,14.2971,14.2971,42181.0
2019-10-11 11:40:00,20.34,20.35,20.32,20.33,50597.0,14.2971,14.3041,14.283,14.2901,50597.0
2019-10-11 11:45:00,20.33,20.35,20.29,20.3,188569.0,14.2901,14.3041,14.262,14.269,188569.0
2019-10-11 11:50:00,20.3,20.31,20.28,20.29,112426.0,14.269,14.276,14.2549,14.262,112426.0
2019-10-11 11:55:00,20.28,20.31,20.27,20.3,71967.0,14.2549,14.276,14.2479,14.269,71967.0
2019-10-11 12:00:00,20.31,20.32,20.29,20.3,74314.0,14.276,14.283,14.262,14.269,74314.0
2019-10-11 12:05:00,20.3,20.31,20.29,20.3,60904.0,14.269,14.276,14.262,14.269,60904.0
2019-10-11 12:10:00,20.3,20.33,20.29,20.32,79840.0,14.269,14.2901,14.262,14.283,79840.0
2019-10-11 12:15:00,20.31,20.32,20.3,20.32,84111.0,14.276,14.283,14.269,14.283,84111.0
2019-10-11 12:20:00,20.32,20.33,20.31,20.31,72832.0,14.283,14.2901,14.276,14.276,72832.0
2019-10-11 12:25:00,20.31,20.32,20.28,20.29,203969.0,14.276,14.283,14.2549,14.262,203969.0
2019-10-11 12:30:00,20.29,20.32,20.24,20.3,245560.0,14.262,14.283,14.2268,14.269,245560.0
2019-10-11 12:35:00,20.3,20.31,20.28,20.29,37796.0,14.269,14.276,14.2549,14.262,37796.0
2019-10-11 12:40:00,20.29,20.29,20.27,20.29,55172.0,14.262,14.262,14.2479,14.262,55172.0
2019-10-11 12:45:00,20.29,20.3,20.28,20.29,60659.0,14.262,14.269,14.2549,14.262,60659.0
2019-10-11 12:50:00,20.3,20.32,20.28,20.3,65104.0,14.269,14.283,14.2549,14.269,65104.0
2019-10-11 12:55:00,20.3,20.32,20.3,20.31,43692.0,14.269,14.283,14.269,14.276,43692.0
2019-10-11 13:00:00,20.32,20.32,20.3,20.32,48001.0,14.283,14.283,14.269,14.283,48001.0
2019-10-11 13:05:00,20.32,20.33,20.31,20.32,26658.0,14.283,14.2901,14.276,14.283,26658.0
2019-10-11 13:10:00,20.32,20.33,20.3,20.31,41246.0,14.283,14.2901,14.269,14.276,41246.0
2019-10-11 13:15:00,20.31,20.33,20.31,20.31,31501.0,14.276,14.2901,14.276,14.276,31501.0
2019-10-11 13:20:00,20.32,20.32,20.31,20.32,44185.0,14.283,14.283,14.276,14.283,44185.0
2019-10-11 13:25:00,20.31,20.36,20.3,20.31,154863.0,14.276,14.3112,14.269,14.276,154863.0
2019-10-11 13:30:00,20.32,20.33,20.3,20.32,94704.0,14.283,14.2901,14.269,14.283,94704.0
2019-10-11 13:35:00,20.33,20.35,20.31,20.31,44742.0,14.2901,14.3041,14.276,14.276,44742.0
2019-10-11 13:40:00,20.32,20.33,20.31,20.32,55888.0,14.283,14.2901,14.276,14.283,55888.0
2019-10-11 13:45:00,20.32,20.33,20.31,20.31,32946.0,14.283,14.2901,14.276,14.276,32946.0
2019-10-11 13:50:00,20.32,20.33,20.31,20.32,56087.0,14.283,14.2901,14.276,14.283,56087.0
2019-10-11 13:55:00,20.31,20.33,20.31,20.32,63615.0,14.276,14.2901,14.276,14.283,63615.0
2019-10-11 14:00:00,20.32,20.33,20.3,20.31,160974.0,14.283,14.2901,14.269,14.276,160974.0
2019-10-11 14:05:00,20.31,20.32,20.31,20.31,23412.0,14.276,14.283,14.276,14.276,23412.0
2019-10-11 14:10:00,20.31,20.31,20.29,20.3,103572.0,14.276,14.276,14.262,14.269,103572.0
2019-10-11 14:15:00,20.31,20.35,20.3,20.34,59140.0,14.276,14.3041,14.269,14.2971,59140.0
2019-10-11 14:20:00,20.35,20.36,20.33,20.36,48158.0,14.3041,14.3112,14.2901,14.3112,48158.0
2019-10-11 14:25:00,20.36,20.37,20.34,20.34,85766.0,14.3112,14.3182,14.2971,14.2971,85766.0
2019-10-11 14:30:00,20.35,20.35,20.33,20.34,71240.0,14.3041,14.3041,14.2901,14.2971,71240.0
2019-10-11 14:35:00,20.35,20.35,20.33,20.34,64437.0,14.3041,14.3041,14.2901,14.2971,64437.0
2019-10-11 14:40:00,20.34,20.36,20.34,20.34,66339.0,14.2971,14.3112,14.2971,14.2971,66339.0
2019-10-11 14:45:00,20.34,20.36,20.32,20.32,110094.0,14.2971,14.3112,14.283,14.283,110094.0
2019-10-11 14:50:00,20.32,20.34,20.32,20.33,98445.0,14.283,14.2971,14.283,14.2901,98445.0
2019-10-11 14:55:00,20.33,20.34,20.32,20.34,70563.0,14.2901,14.2971,14.283,14.2971,70563.0
2019-10-11 15:00:00,20.34,20.34,20.32,20.32,148547.0,14.2971,14.2971,14.283,14.283,148547.0
2019-10-11 15:05:00,20.33,20.34,20.31,20.32,147182.0,14.2901,14.2971,14.276,14.283,147182.0
2019-10-11 15:10:00,20.32,20.33,20.31,20.32,77473.0,14.283,14.2901,14.276,14.283,77473.0
2019-10-11 15:15:00,20.33,20.34,20.31,20.32,145744.0,14.2901,14.2971,14.276,14.283,145744.0
2019-10-11 15:20:00,20.32,20.33,20.3,20.3,122643.0,14.283,14.2901,14.269,14.269,122643.0
2019-10-11 15:25:00,20.3,20.32,20.3,20.32,134373.0,14.269,14.283,14.269,14.283,134373.0
2019-10-11 15:30:00,20.32,20.33,20.29,20.32,164534.0,14.283,14.2901,14.262,14.283,164534.0
2019-10-11 15:35:00,20.32,20.35,20.29,20.33,214558.0,14.283,14.3041,14.262,14.2901,214558.0
2019-10-11 15:40:00,20.33,20.35,20.28,20.28,223757.0,14.2901,14.3041,14.2549,14.2549,223757.0
2019-10-11 15:45:00,20.29,20.31,20.24,20.28,342055.0,14.262,14.276,14.2268,14.2549,342055.0
2019-10-11 15:50:00,20.28,20.3,20.25,20.25,371467.0,14.2549,14.269,14.2338,14.2338,371467.0
2019-10-11 15:55:00,20.26,20.26,20.19,20.23,1231477.0,14.2409,14.2409,14.1917,14.2198,1231477.0
2019-10-14 09:30:00,20.11,20.16,20.09,20.12,134798.0,14.1354,14.1706,14.1214,14.1425,134798.0
2019-10-14 09:35:00,20.12,20.13,20.08,20.09,117094.0,14.1425,14.1495,14.1143,14.1214,117094.0
2019-10-14 09:40:00,20.1,20.12,20.06,20.07,92692.0,14.1284,14.1425,14.1003,14.1073,92692.0
2019-10-14 09:45:00,20.08,20.08,20.04,20.04,157755.0,14.1143,14.1143,14.0862,14.0862,157755.0
2019-10-14 09:50:00,20.04,20.07,20.03,20.05,159480.0,14.0862,14.1073,14.0792,14.0933,159480.0
2019-10-14 09:55:00,20.05,20.09,20.05,20.08,115554.0,14.0933,14.1214,14.0933,14.1143,115554.0
2019-10-14 10:00:00,20.08,20.12,20.07,20.11,141358.0,14.1143,14.1425,14.1073,14.1354,141358.0
2019-10-14 10:05:00,20.11,20.12,20.08,20.11,128217.0,14.1354,14.1425,14.1143,14.1354,128217.0
2019-10-14 10:10:00,20.12,20.13,20.1,20.11,116264.0,14.1425,14.1495,14.1284,14.1354,116264.0
2019-10-14 10:15:00,20.11,20.11,20.06,20.06,76518.0,14.1354,14.1354,14.1003,14.1003,76518.0
2019-10-14 10:20:00,20.06,20.07,20.05,20.06,73793.0,14.1003,14.1073,14.0933,14.1003,73793.0
2019-10-14 10:25:00,20.05,20.05,20.02,20.03,99283.0,14.0933,14.0933,14.0722,14.0792,99283.0
2019-10-14 10:30:00,20.03,20.04,20.01,20.02,61456.0,14.0792,14.0862,14.0651,14.0722,61456.0
2019-10-14 10:35:00,20.02,20.03,20.01,20.03,82746.0,14.0722,14.0792,14.0651,14.0792,82746.0
2019-10-14 10:40:00,20.03,20.04,20.01,20.03,118357.0,14.0792,14.0862,14.0651,14.0792,118357.0
2019-10-14 10:45:00,20.03,20.04,20.0,20.01,57201.0,14.0792,14.0862,14.0581,14.0651,57201.0
2019-10-14 10:50:00,20.01,20.02,19.99,20.0,211407.0,14.0651,14.0722,14.0511,14.0581,211407.0
2019-10-14 10:55:00,20.0,20.03,19.99,20.02,78169.0,14.0581,14.0792,14.0511,14.0722,78169.0
2019-10-14 11:00:00,20.03,20.04,20.02,20.02,97929.0,14.0792,14.0862,14.0722,14.0722,97929.0
2019-10-14 11:05:00,20.02,20.05,20.02,20.04,70985.0,14.0722,14.0933,14.0722,14.0862,70985.0
2019-10-14 11:10:00,20.04,20.07,20.03,20.07,98653.0,14.0862,14.1073,14.0792,14.1073,98653.0
2019-10-14 11:15:00,20.06,20.08,20.05,20.07,132363.0,14.1003,14.1143,14.0933,14.1073,132363.0
2019-10-14 11:20:00,20.06,20.08,20.05,20.07,81449.0,14.1003,14.1143,14.0933,14.1073,81449.0
2019-10-14 11:25:00,20.07,20.08,20.06,20.07,44680.0,14.1073,14.1143,14.1003,14.1073,44680.0
2019-10-14 11:30:00,20.07,20.12,20.06,20.12,95109.0,14.1073,14.1425,14.1003,14.1425,95109.0
2019-10-14 11:35:00,20.11,20.15,20.1,20.13,191304.0,14.1354,14.1635,14.1284,14.1495,191304.0
2019-10-14 11:40:00,20.14,20.17,20.13,20.13,75929.0,14.1565,14.1776,14.1495,14.1495,75929.0
2019-10-14 11:45:00,20.14,20.14,20.13,20.14,37231.0,14.1565,14.1565,14.1495,14.1565,37231.0
2019-10-14 11:50:00,20.13,20.15,20.1,20.1,137897.0,14.1495,14.1635,14.1284,14.1284,137897.0
2019-10-14 11:55:00,20.1,20.11,20.09,20.1,83028.0,14.1284,14.1354,14.1214,14.1284,83028.0
2019-10-14 12:00:00,20.09,20.11,20.08,20.08,125457.0,14.1214,14.1354,14.1143,14.1143,125457.0
2019-10-14 12:05:00,20.08,20.08,20.06,20.07,90880.0,14.1143,14.1143,14.1003,14.1073,90880.0
2019-10-14 12:10:00,20.07,20.09,20.05,20.08,126467.0,14.1073,14.1214,14.0933,14.1143,126467.0
2019-10-14 12:15:00,20.09,20.1,20.08,20.1,42303.0,14.1214,14.1284,14.1143,14.1284,42303.0
2019-10-14 12:20:00,20.1,20.11,20.07,20.09,97003.0,14.1284,14.1354,14.1073,14.1214,97003.0
2019-10-14 12:25:00,20.09,20.11,20.09,20.11,33286.0,14.1214,14.1354,14.1214,14.1354,33286.0
2019-10-14 12:30:00,20.1,20.13,20.1,20.12,124201.0,14.1284,14.1495,14.1284,14.1425,124201.0
2019-10-14 12:35:00,20.12,20.13,20.11,20.11,42139.0,14.1425,14.1495,14.1354,14.1354,42139.0
2019-10-14 12:40:00,20.12,20.13,20.11,20.12,28323.0,14.1425,14.1495,14.1354,14.1425,28323.0
2019-10-14 12:45:00,20.12,20.14,20.11,20.13,43481.0,14.1425,14.1565,14.1354,14.1495,43481.0
2019-10-14 12:50:00,20.13,20.13,20.11,20.12,40508.0,14.1495,14.1495,14.1354,14.1425,40508.0
2019-10-14 12:55:00,20.12,20.13,20.11,20.13,73718.0,14.1425,14.1495,14.1354,14.1495,73718.0
2019-10-14 13:00:00,20.13,20.15,20.12,20.14,104551.0,14.1495,14.1635,14.1425,14.1565,104551.0
2019-10-14 13:05:00,20.14,20.14,20.13,20.14,22563.0,14.1565,14.1565,14.1495,14.1565,22563.0
2019-10-14 13:10:00,20.13,20.14,20.12,20.13,63311.0,14.1495,14.1565,14.1425,14.1495,63311.0
2019-10-14 13:15:00,20.13,20.14,20.11,20.12,20325.0,14.1495,14.1565,14.1354,14.1425,20325.0
2019-10-14 13:20:00,20.12,20.13,20.1,20.1,48202.0,14.1425,14.1495,14.1284,14.1284,48202.0
2019-10-14 13:25:00,20.1,20.13,20.1,20.13,61690.0,14.1284,14.1495,14.1284,14.1495,61690.0
2019-10-14 13:30:00,20.12,20.12,20.11,20.12,24840.0,14.1425,14.1425,14.1354,14.1425,24840.0
2019-10-14 13:35:00,20.12,20.13,20.11,20.13,68111.0,14.1425,14.1495,14.1354,14.1495,68111.0
2019-10-14 13:40:00,20.13,20.15,20.12,20.14,43639.0,14.1495,14.1635,14.1425,14.1565,43639.0
2019-10-14 13:45:00,20.13,20.15,20.13,20.14,60315.0,14.1495,14.1635,14.1495,14.1565,60315.0
2019-10-14 13:50:00,20.14,20.15,20.13,20.14,36021.0,14.1565,14.1635,14.1495,14.1565,36021.0
2019-10-14 13:55:00,20.14,20.15,20.14,20.14,25476.0,14.1565,14.1635,14.1565,14.1565,25476.0
2019-10-14 14:00:00,20.15,20.16,20.14,20.15,65616.0,14.1635,14.1706,14.1565,14.1635,65616.0
2019-10-14 14:05:00,20.15,20.17,20.15,20.16,30884.0,14.1635,14.1776,14.1635,14.1706,30884.0
2019-10-14 14:10:00,20.16,20.17,20.15,20.15,31226.0,14.1706,14.1776,14.1635,14.1635,31226.0
2019-10-14 14:15:00,20.15,20.15,20.13,20.14,26106.0,14.1635,14.1635,14.1495,14.1565,26106.0
2019-10-14 14:20:00,20.13,20.14,20.12,20.12,65659.0,14.1495,14.1565,14.1425,14.1425,65659.0
2019-10-14 14:25:00,20.12,20.13,20.11,20.12,51753.0,14.1425,14.1495,14.1354,14.1425,51753.0
2019-10-14 14:30:00,20.12,20.13,20.11,20.12,60430.0,14.1425,14.1495,14.1354,14.1425,60430.0
2019-10-14 14:35:00,20.13,20.14,20.12,20.13,86079.0,14.1495,14.1565,14.1425,14.1495,86079.0
2019-10-14 14:40:00,20.13,20.13,20.1,20.11,61928.0,14.1495,14.1495,14.1284,14.1354,61928.0
2019-10-14 14:45:00,20.11,20.11,20.1,20.11,24011.0,14.1354,14.1354,14.1284,14.1354,24011.0
2019-10-14 14:50:00,20.1,20.12,20.1,20.11,56767.0,14.1284,14.1425,14.1284,14.1354,56767.0
2019-10-14 14:55:00,20.11,20.12,20.09,20.1,153881.0,14.1354,14.1425,14.1214,14.1284,153881.0
2019-10-14 15:00:00,20.11,20.11,20.1,20.11,80072.0,14.1354,14.1354,14.1284,14.1354,80072.0
2019-10-14 15:05:00,20.11,20.12,20.09,20.12,141156.0,14.1354,14.1425,14.1214,14.1425,141156.0
2019-10-14 15:10:00,20.11,20.12,20.1,20.11,100464.0,14.1354,14.1425,14.1284,14.1354,100464.0
2019-10-14 15:15:00,20.11,20.12,20.1,20.12,93363.0,14.1354,14.1425,14.1284,14.1425,93363.0
2019-10-14 15:20:00,20.12,20.12,20.11,20.12,42065.0,14.1425,14.1425,14.1354,14.1425,42065.0
2019-10-14 15:25:00,20.12,20.13,20.11,20.11,51060.0,14.1425,14.1495,14.1354,14.1354,51060.0
2019-10-14 15:30:00,20.11,20.12,20.09,20.09,144828.0,14.1354,14.1425,14.1214,14.1214,144828.0
2019-10-14 15:35:00,20.09,20.11,20.08,20.1,98468.0,14.1214,14.1354,14.1143,14.1284,98468.0
2019-10-14 15:40:00,20.1,20.11,20.09,20.09,92921.0,14.1284,14.1354,14.1214,14.1214,92921.0
2019-10-14 15:45:00,20.1,20.11,20.09,20.11,135500.0,14.1284,14.1354,14.1214,14.1354,135500.0
2019-10-14 15:50:00,20.11,20.15,20.1,20.14,286166.0,14.1354,14.1635,14.1284,14.1565,286166.0
2019-10-14 15:55:00,20.14,20.14,20.12,20.14,516658.0,14.1565,14.1565,14.1425,14.1565,516658.0
2019-10-15 09:30:00,20.1,20.17,20.07,20.11,203518.0,14.1284,14.1776,14.1073,14.1354,203518.0
2019-10-15 09:35:00,20.1,20.12,20.09,20.12,105575.0,14.1284,14.1425,14.1214,14.1425,105575.0
2019-10-15 09:40:00,20.12,20.12,20.09,20.09,111047.0,14.1425,14.1425,14.1214,14.1214,111047.0
2019-10-15 09:45:00,20.1,20.1,20.04,20.05,167779.0,14.1284,14.1284,14.0862,14.0933,167779.0
2019-10-15 09:50:00,20.05,20.1,20.03,20.09,315118.0,14.0933,14.1284,14.0792,14.1214,315118.0
2019-10-15 09:55:00,20.09,20.1,20.07,20.09,340451.0,14.1214,14.1284,14.1073,14.1214,340451.0
2019-10-15 10:00:00,20.09,20.09,20.04,20.08,305964.0,14.1214,14.1214,14.0862,14.1143,305964.0
2019-10-15 10:05:00,20.08,20.09,20.06,20.07,217196.0,14.1143,14.1214,14.1003,14.1073,217196.0
2019-10-15 10:10:00,20.07,20.09,20.06,20.09,200876.0,14.1073,14.1214,14.1003,14.1214,200876.0
2019-10-15 10:15:00,20.09,20.17,20.08,20.16,574431.0,14.1214,14.1776,14.1143,14.1706,574431.0
2019-10-15 10:20:00,20.16,20.18,20.13,20.14,172615.0,14.1706,14.1846,14.1495,14.1565,172615.0
2019-10-15 10:25:00,20.14,20.16,20.1,20.1,168871.0,14.1565,14.1706,14.1284,14.1284,168871.0
2019-10-15 10:30:00,20.11,20.16,20.1,20.14,102677.0,14.1354,14.1706,14.1284,14.1565,102677.0
2019-10-15 10:35:00,20.15,20.19,20.14,20.19,138283.0,14.1635,14.1917,14.1565,14.1917,138283.0
2019-10-15 10:40:00,20.18,20.22,20.17,20.21,169308.0,14.1846,14.2127,14.1776,14.2057,169308.0
2019-10-15 10:45:00,20.21,20.24,20.18,20.19,195703.0,14.2057,14.2268,14.1846,14.1917,195703.0
2019-10-15 10:50:00,20.19,20.22,20.19,20.21,77412.0,14.1917,14.2127,14.1917,14.2057,77412.0
2019-10-15 10:55:00,20.2,20.24,20.19,20.21,244070.0,14.1987,14.2268,14.1917,14.2057,244070.0
2019-10-15 11:00:00,20.22,20.26,20.22,20.24,184212.0,14.2127,14.2409,14.2127,14.2268,184212.0
2019-10-15 11:05:00,20.24,20.25,20.2,20.21,378015.0,14.2268,14.2338,14.1987,14.2057,378015.0
2019-10-15 11:10:00,20.21,20.24,20.19,20.21,209534.0,14.2057,14.2268,14.1917,14.2057,209534.0
2019-10-15 11:15:00,20.22,20.23,20.21,20.21,86271.0,14.2127,14.2198,14.2057,14.2057,86271.0
2019-10-15 11:20:00,20.21,20.23,20.21,20.22,83371.0,14.2057,14.2198,14.2057,14.2127,83371.0
2019-10-15 11:25:00,20.23,20.28,20.22,20.28,130764.0,14.2198,14.2549,14.2127,14.2549,130764.0
2019-10-15 11:30:00,20.28,20.3,20.26,20.27,256794.0,14.2549,14.269,14.2409,14.2479,256794.0
2019-10-15 11:35:00,20.27,20.27,20.23,20.24,129184.0,14.2479,14.2479,14.2198,14.2268,129184.0
2019-10-15 11:40:00,20.25,20.26,20.24,20.25,87581.0,14.2338,14.2409,14.2268,14.2338,87581.0
2019-10-15 11:45:00,20.25,20.28,20.24,20.28,92288.0,14.2338,14.2549,14.2268,14.2549,92288.0
2019-10-15 11:50:00,20.28,20.28,20.25,20.27,190342.0,14.2549,14.2549,14.2338,14.2479,190342.0
2019-10-15 11:55:00,20.27,20.28,20.25,20.27,113320.0,14.2479,14.2549,14.2338,14.2479,113320.0
2019-10-15 12:00:00,20.27,20.28,20.26,20.27,47734.0,14.2479,14.2549,14.2409,14.2479,47734.0
2019-10-15 12:05:00,20.26,20.28,20.25,20.26,67344.0,14.2409,14.2549,14.2338,14.2409,67344.0
2019-10-15 12:10:00,20.27,20.28,20.25,20.27,85135.0,14.2479,14.2549,14.2338,14.2479,85135.0
2019-10-15 12:15:00,20.27,20.3,20.25,20.26,199311.0,14.2479,14.269,14.2338,14.2409,199311.0
2019-10-15 12:20:00,20.26,20.26,20.24,20.25,40111.0,14.2409,14.2409,14.2268,14.2338,40111.0
2019-10-15 12:25:00,20.24,20.25,20.23,20.24,63343.0,14.2268,14.2338,14.2198,14.2268,63343.0
2019-10-15 12:30:00,20.24,20.27,20.24,20.27,154747.0,14.2268,14.2479,14.2268,14.2479,154747.0
2019-10-15 12:35:00,20.27,20.29,20.26,20.28,59889.0,14.2479,14.262,14.2409,14.2549,59889.0
2019-10-15 12:40:00,20.28,20.3,20.27,20.29,88163.0,14.2549,14.269,14.2479,14.262,88163.0
2019-10-15 12:45:00,20.29,20.29,20.27,20.28,44308.0,14.262,14.262,14.2479,14.2549,44308.0
2019-10-15 12:50:00,20.28,20.29,20.26,20.27,100662.0,14.2549,14.262,14.2409,14.2479,100662.0
2019-10-15 12:55:00,20.27,20.29,20.26,20.29,118943.0,14.2479,14.262,14.2409,14.262,118943.0
2019-10-15 13:00:00,20.29,20.32,20.28,20.3,147061.0,14.262,14.283,14.2549,14.269,147061.0
2019-10-15 13:05:00,20.3,20.3,20.28,20.29,49957.0,14.269,14.269,14.2549,14.262,49957.0
2019-10-15 13:10:00,20.29,20.3,20.24,20.27,175639.0,14.262,14.269,14.2268,14.2479,175639.0
2019-10-15 13:15:00,20.27,20.32,20.26,20.28,151234.0,14.2479,14.283,14.2409,14.2549,151234.0
2019-10-15 13:20:00,20.28,20.28,20.26,20.27,27598.0,14.2549,14.2549,14.2409,14.2479,27598.0
2019-10-15 13:25:00,20.26,20.27,20.25,20.26,44198.0,14.2409,14.2479,14.2338,14.2409,44198.0
2019-10-15 13:30:00,20.26,20.27,20.24,20.25,117164.0,14.2409,14.2479,14.2268,14.2338,117164.0
2019-10-15 13:35:00,20.24,20.28,20.24,20.28,95712.0,14.2268,14.2549,14.2268,14.2549,95712.0
2019-10-15 13:40:00,20.28,20.3,20.26,20.3,187238.0,14.2549,14.269,14.2409,14.269,187238.0
2019-10-15 13:45:00,20.3,20.31,20.28,20.28,86716.0,14.269,14.276,14.2549,14.2549,86716.0
2019-10-15 13:50:00,20.28,20.32,20.26,20.32,212391.0,14.2549,14.283,14.2409,14.283,212391.0
2019-10-15 13:55:00,20.32,20.32,20.26,20.27,44018.0,14.283,14.283,14.2409,14.2479,44018.0
2019-10-15 14:00:00,20.27,20.27,20.22,20.22,110472.0,14.2479,14.2479,14.2127,14.2127,110472.0
2019-10-15 14:05:00,20.22,20.22,20.2,20.21,93765.0,14.2127,14.2127,14.1987,14.2057,93765.0
2019-10-15 14:10:00,20.22,20.22,20.18,20.2,243797.0,14.2127,14.2127,14.1846,14.1987,243797.0
2019-10-15 14:15:00,20.2,20.21,20.18,20.2,242832.0,14.1987,14.2057,14.1846,14.1987,242832.0
2019-10-15 14:20:00,20.2,20.21,20.18,20.2,95493.0,14.1987,14.2057,14.1846,14.1987,95493.0
2019-10-15 14:25:00,20.2,20.2,20.16,20.19,202538.0,14.1987,14.1987,14.1706,14.1917,202538.0
2019-10-15 14:30:00,20.19,20.21,20.18,20.2,187630.0,14.1917,14.2057,14.1846,14.1987,187630.0
2019-10-15 14:35:00,20.2,20.2,20.18,20.2,110113.0,14.1987,14.1987,14.1846,14.1987,110113.0
2019-10-15 14:40:00,20.2,20.2,20.15,20.17,169933.0,14.1987,14.1987,14.1635,14.1776,169933.0
2019-10-15 14:45:00,20.18,20.18,20.13,20.16,184291.0,14.1846,14.1846,14.1495,14.1706,184291.0
2019-10-15 14:50:00,20.16,20.17,20.14,20.14,97089.0,14.1706,14.1776,14.1565,14.1565,97089.0
2019-10-15 14:55:00,20.14,20.15,20.12,20.13,101538.0,14.1565,14.1635,14.1425,14.1495,101538.0
2019-10-15 15:00:00,20.12,20.13,20.11,20.13,88158.0,14.1425,14.1495,14.1354,14.1495,88158.0
2019-10-15 15:05:00,20.13,20.15,20.12,20.14,76832.0,14.1495,14.1635,14.1425,14.1565,76832.0
2019-10-15 15:10:00,20.14,20.15,20.13,20.13,56287.0,14.1565,14.1635,14.1495,14.1495,56287.0
2019-10-15 15:15:00,20.14,20.17,20.12,20.17,128235.0,14.1565,14.1776,14.1425,14.1776,128235.0
2019-10-15 15:20:00,20.16,20.17,20.15,20.16,94557.0,14.1706,14.1776,14.1635,14.1706,94557.0
2019-10-15 15:25:00,20.16,20.2,20.15,20.18,234228.0,14.1706,14.1987,14.1635,14.1846,234228.0
2019-10-15 15:30:00,20.18,20.19,20.15,20.18,246539.0,14.1846,14.1917,14.1635,14.1846,246539.0
2019-10-15 15:35:00,20.18,20.18,20.17,20.18,87560.0,14.1846,14.1846,14.1776,14.1846,87560.0
2019-10-15 15:40:00,20.18,20.18,20.15,20.15,254841.0,14.1846,14.1846,14.1635,14.1635,254841.0
2019-10-15 15:45:00,20.15,20.2,20.15,20.19,232472.0,14.1635,14.1987,14.1635,14.1917,232472.0
2019-10-15 15:50:00,20.19,20.2,20.18,20.19,269598.0,14.1917,14.1987,14.1846,14.1917,269598.0
2019-10-15 15:55:00,20.19,20.2,20.15,20.19,676298.0,14.1917,14.1987,14.1635,14.1917,676298.0
2019-10-16 09:30:00,20.13,20.13,20.03,20.06,350182.0,14.1495,14.1495,14.0792,14.1003,350182.0
2019-10-16 09:35:00,20.06,20.07,20.0,20.06,269875.0,14.1003,14.1073,14.0581,14.1003,269875.0
2019-10-16 09:40:00,20.06,20.11,20.05,20.07,318693.0,14.1003,14.1354,14.0933,14.1073,318693.0
2019-10-16 09:45:00,20.06,20.1,20.06,20.08,142296.0,14.1003,14.1284,14.1003,14.1143,142296.0
2019-10-16 09:50:00,20.09,20.1,20.06,20.08,314195.0,14.1214,14.1284,14.1003,14.1143,314195.0
2019-10-16 09:55:00,20.08,20.11,20.07,20.08,278560.0,14.1143,14.1354,14.1073,14.1143,278560.0
2019-10-16 10:00:00,20.07,20.1,20.07,20.08,91159.0,14.1073,14.1284,14.1073,14.1143,91159.0
2019-10-16 10:05:00,20.08,20.09,20.06,20.09,320966.0,14.1143,14.1214,14.1003,14.1214,320966.0
2019-10-16 10:10:00,20.08,20.1,20.08,20.1,159918.0,14.1143,14.1284,14.1143,14.1284,159918.0
2019-10-16 10:15:00,20.09,20.1,20.07,20.09,119766.0,14.1214,14.1284,14.1073,14.1214,119766.0
2019-10-16 10:20:00,20.08,20.09,20.07,20.09,75727.0,14.1143,14.1214,14.1073,14.1214,75727.0
2019-10-16 10:25:00,20.09,20.1,20.07,20.1,111635.0,14.1214,14.1284,14.1073,14.1284,111635.0
2019-10-16 10:30:00,20.1,20.16,20.09,20.14,183058.0,14.1284,14.1706,14.1214,14.1565,183058.0
2019-10-16 10:35:00,20.14,20.15,20.12,20.13,207829.0,14.1565,14.1635,14.1425,14.1495,207829.0
2019-10-16 10:40:00,20.14,20.14,20.11,20.12,28597.0,14.1565,14.1565,14.1354,14.1425,28597.0
2019-10-16 10:45:00,20.11,20.12,20.1,20.11,131211.0,14.1354,14.1425,14.1284,14.1354,131211.0
2019-10-16 10:50:00,20.12,20.12,20.1,20.11,92386.0,14.1425,14.1425,14.1284,14.1354,92386.0
2019-10-16 10:55:00,20.1,20.13,20.1,20.13,51216.0,14.1284,14.1495,14.1284,14.1495,51216.0
2019-10-16 11:00:00,20.12,20.13,20.1,20.1,96586.0,14.1425,14.1495,14.1284,14.1284,96586.0
2019-10-16 11:05:00,20.1,20.13,20.1,20.12,96409.0,14.1284,14.1495,14.1284,14.1425,96409.0
2019-10-16 11:10:00,20.12,20.16,20.11,20.16,100408.0,14.1425,14.1706,14.1354,14.1706,100408.0
2019-10-16 11:15:00,20.16,20.17,20.14,20.15,121745.0,14.1706,14.1776,14.1565,14.1635,121745.0
2019-10-16 11:20:00,20.14,20.18,20.14,20.18,106922.0,14.1565,14.1846,14.1565,14.1846,106922.0
2019-10-16 11:25:00,20.17,20.18,20.11,20.12,146982.0,14.1776,14.1846,14.1354,14.1425,146982.0
2019-10-16 11:30:00,20.12,20.14,20.09,20.09,106083.0,14.1425,14.1565,14.1214,14.1214,106083.0
2019-10-16 11:35:00,20.09,20.11,20.09,20.1,75443.0,14.1214,14.1354,14.1214,14.1284,75443.0
2019-10-16 11:40:00,20.1,20.1,20.08,20.09,67483.0,14.1284,14.1284,14.1143,14.1214,67483.0
2019-10-16 11:45:00,20.1,20.12,20.09,20.11,77636.0,14.1284,14.1425,14.1214,14.1354,77636.0
2019-10-16 11:50:00,20.11,20.11,20.08,20.08,47771.0,14.1354,14.1354,14.1143,14.1143,47771.0
2019-10-16 11:55:00,20.08,20.09,20.07,20.09,54734.0,14.1143,14.1214,14.1073,14.1214,54734.0
2019-10-16 12:00:00,20.09,20.1,20.08,20.08,88566.0,14.1214,14.1284,14.1143,14.1143,88566.0
2019-10-16 12:05:00,20.09,20.11,20.08,20.1,126200.0,14.1214,14.1354,14.1143,14.1284,126200.0
2019-10-16 12:10:00,20.1,20.12,20.09,20.1,146881.0,14.1284,14.1425,14.1214,14.1284,146881.0
2019-10-16 12:15:00,20.11,20.16,20.09,20.14,237822.0,14.1354,14.1706,14.1214,14.1565,237822.0
2019-10-16 12:20:00,20.14,20.15,20.13,20.15,144977.0,14.1565,14.1635,14.1495,14.1635,144977.0
2019-10-16 12:25:00,20.15,20.16,20.13,20.16,204957.0,14.1635,14.1706,14.1495,14.1706,204957.0
2019-10-16 12:30:00,20.16,20.18,20.14,20.17,181335.0,14.1706,14.1846,14.1565,14.1776,181335.0
2019-10-16 12:35:00,20.17,20.17,20.14,20.16,258811.0,14.1776,14.1776,14.1565,14.1706,258811.0
2019-10-16 12:40:00,20.16,20.17,20.13,20.13,53318.0,14.1706,14.1776,14.1495,14.1495,53318.0
2019-10-16 12:45:00,20.14,20.14,20.12,20.14,93909.0,14.1565,14.1565,14.1425,14.1565,93909.0
2019-10-16 12:50:00,20.14,20.14,20.08,20.09,167883.0,14.1565,14.1565,14.1143,14.1214,167883.0
2019-10-16 12:55:00,20.08,20.1,20.08,20.09,208206.0,14.1143,14.1284,14.1143,14.1214,208206.0
2019-10-16 13:00:00,20.09,20.1,20.08,20.1,97922.0,14.1214,14.1284,14.1143,14.1284,97922.0
2019-10-16 13:05:00,20.09,20.1,20.08,20.08,54958.0,14.1214,14.1284,14.1143,14.1143,54958.0
2019-10-16 13:10:00,20.09,20.14,20.08,20.14,248710.0,14.1214,14.1565,14.1143,14.1565,248710.0
2019-10-16 13:15:00,20.14,20.14,20.11,20.12,93550.0,14.1565,14.1565,14.1354,14.1425,93550.0
2019-10-16 13:20:00,20.12,20.12,20.1,20.12,62203.0,14.1425,14.1425,14.1284,14.1425,62203.0
2019-10-16 13:25:00,20.12,20.12,20.1,20.12,70341.0,14.1425,14.1425,14.1284,14.1425,70341.0
2019-10-16 13:30:00,20.12,20.14,20.11,20.12,108605.0,14.1425,14.1565,14.1354,14.1425,108605.0
2019-10-16 13:35:00,20.13,20.14,20.12,20.14,94090.0,14.1495,14.1565,14.1425,14.1565,94090.0
2019-10-16 13:40:00,20.14,20.15,20.12,20.14,153066.0,14.1565,14.1635,14.1425,14.1565,153066.0
2019-10-16 13:45:00,20.14,20.15,20.12,20.14,100221.0,14.1565,14.1635,14.1425,14.1565,100221.0
2019-10-16 13:50:00,20.14,20.15,20.12,20.12,106785.0,14.1565,14.1635,14.1425,14.1425,106785.0
2019-10-16 13:55:00,20.12,20.13,20.11,20.11,61595.0,14.1425,14.1495,14.1354,14.1354,61595.0
2019-10-16 14:00:00,20.12,20.12,20.11,20.11,27914.0,14.1425,14.1425,14.1354,14.1354,27914.0
2019-10-16 14:05:00,20.12,20.12,20.09,20.11,117747.0,14.1425,14.1425,14.1214,14.1354,117747.0
2019-10-16 14:10:00,20.12,20.12,20.1,20.11,43067.0,14.1425,14.1425,14.1284,14.1354,43067.0
2019-10-16 14:15:00,20.1,20.11,20.1,20.1,28542.0,14.1284,14.1354,14.1284,14.1284,28542.0
2019-10-16 14:20:00,20.11,20.11,20.09,20.09,49930.0,14.1354,14.1354,14.1214,14.1214,49930.0
2019-10-16 14:25:00,20.09,20.1,20.08,20.09,53643.0,14.1214,14.1284,14.1143,14.1214,53643.0
2019-10-16 14:30:00,20.09,20.11,20.08,20.11,100590.0,14.1214,14.1354,14.1143,14.1354,100590.0
2019-10-16 14:35:00,20.1,20.15,20.1,20.14,185003.0,14.1284,14.1635,14.1284,14.1565,185003.0
2019-10-16 14:40:00,20.14,20.19,20.13,20.16,206341.0,14.1565,14.1917,14.1495,14.1706,206341.0
2019-10-16 14:45:00,20.16,20.16,20.13,20.14,210009.0,14.1706,14.1706,14.1495,14.1565,210009.0
2019-10-16 14:50:00,20.14,20.15,20.13,20.14,70083.0,14.1565,14.1635,14.1495,14.1565,70083.0
2019-10-16 14:55:00,20.14,20.16,20.12,20.13,170948.0,14.1565,14.1706,14.1425,14.1495,170948.0
2019-10-16 15:00:00,20.14,20.15,20.13,20.14,373673.0,14.1565,14.1635,14.1495,14.1565,373673.0
2019-10-16 15:05:00,20.13,20.14,20.11,20.12,162611.0,14.1495,14.1565,14.1354,14.1425,162611.0
2019-10-16 15:10:00,20.12,20.13,20.1,20.11,122037.0,14.1425,14.1495,14.1284,14.1354,122037.0
2019-10-16 15:15:00,20.11,20.11,20.09,20.1,92442.0,14.1354,14.1354,14.1214,14.1284,92442.0
2019-10-16 15:20:00,20.1,20.11,20.09,20.1,83128.0,14.1284,14.1354,14.1214,14.1284,83128.0
2019-10-16 15:25:00,20.11,20.11,20.09,20.09,133006.0,14.1354,14.1354,14.1214,14.1214,133006.0
2019-10-16 15:30:00,20.1,20.1,20.07,20.07,279427.0,14.1284,14.1284,14.1073,14.1073,279427.0
2019-10-16 15:35:00,20.07,20.08,20.06,20.07,741010.0,14.1073,14.1143,14.1003,14.1073,741010.0
2019-10-16 15:40:00,20.07,20.07,20.03,20.05,724119.0,14.1073,14.1073,14.0792,14.0933,724119.0
2019-10-16 15:45:00,20.05,20.05,20.02,20.03,300161.0,14.0933,14.0933,14.0722,14.0792,300161.0
2019-10-16 15:50:00,20.03,20.05,20.02,20.04,426216.0,14.0792,14.0933,14.0722,14.0862,426216.0
2019-10-16 15:55:00,20.04,20.06,20.0,20.05,1737775.0,14.0862,14.1003,14.0581,14.0933,1737775.0
2019-10-17 09:30:00,19.95,20.0,19.63,19.76,666036.0,14.023,14.0581,13.798,13.8894,666036.0
2019-10-17 09:35:00,19.76,20.02,19.72,19.98,641717.0,13.8894,14.0722,13.8613,14.0441,641717.0
2019-10-17 09:40:00,19.97,20.05,19.9,20.0,445879.0,14.037,14.0933,13.9878,14.0581,445879.0
2019-10-17 09:45:00,20.01,20.01,19.8,19.82,637879.0,14.0651,14.0651,13.9175,13.9316,637879.0
2019-10-17 09:50:00,19.82,19.89,19.8,19.89,431247.0,13.9316,13.9808,13.9175,13.9808,431247.0
2019-10-17 09:55:00,19.88,19.9,19.8,19.82,220709.0,13.9738,13.9878,13.9175,13.9316,220709.0
2019-10-17 10:00:00,19.83,19.86,19.82,19.85,200019.0,13.9386,13.9597,13.9316,13.9527,200019.0
2019-10-17 10:05:00,19.86,19.92,19.84,19.88,194256.0,13.9597,14.0019,13.9456,13.9738,194256.0
2019-10-17 10:10:00,19.87,19.89,19.84,19.86,123254.0,13.9667,13.9808,13.9456,13.9597,123254.0
2019-10-17 10:15:00,19.86,19.87,19.81,19.82,165543.0,13.9597,13.9667,13.9246,13.9316,165543.0
2019-10-17 10:20:00,19.81,19.83,19.79,19.82,231087.0,13.9246,13.9386,13.9105,13.9316,231087.0
2019-10-17 10:25:00,19.83,19.84,19.8,19.8,186311.0,13.9386,13.9456,13.9175,13.9175,186311.0
2019-10-17 10:30:00,19.8,19.86,19.8,19.84,183299.0,13.9175,13.9597,13.9175,13.9456,183299.0
2019-10-17 10:35:00,19.85,19.88,19.83,19.87,98328.0,13.9527,13.9738,13.9386,13.9667,98328.0
2019-10-17 10:40:00,19.88,19.95,19.87,19.94,104108.0,13.9738,14.023,13.9667,14.0159,104108.0
2019-10-17 10:45:00,19.94,19.95,19.91,19.92,93029.0,14.0159,14.023,13.9948,14.0019,93029.0
2019-10-17 10:50:00,19.93,19.95,19.88,19.88,172966.0,14.0089,14.023,13.9738,13.9738,172966.0
2019-10-17 10:55:00,19.89,19.89,19.84,19.85,112262.0,13.9808,13.9808,13.9456,13.9527,112262.0
2019-10-17 11:00:00,19.86,19.86,19.81,19.84,160631.0,13.9597,13.9597,13.9246,13.9456,160631.0
2019-10-17 11:05:00,19.84,19.86,19.83,19.84,96368.0,13.9456,13.9597,13.9386,13.9456,96368.0
2019-10-17 11:10:00,19.85,19.89,19.84,19.87,79796.0,13.9527,13.9808,13.9456,13.9667,79796.0
2019-10-17 11:15:00,19.88,19.91,19.87,19.9,119355.0,13.9738,13.9948,13.9667,13.9878,119355.0
2019-10-17 11:20:00,19.9,19.92,19.9,19.91,67813.0,13.9878,14.0019,13.9878,13.9948,67813.0
2019-10-17 11:25:00,19.91,19.93,19.9,19.92,124143.0,13.9948,14.0089,13.9878,14.0019,124143.0
2019-10-17 11:30:00,19.92,19.94,19.9,19.93,153932.0,14.0019,14.0159,13.9878,14.0089,153932.0
2019-10-17 11:35:00,19.93,20.02,19.92,19.98,219764.0,14.0089,14.0722,14.0019,14.0441,219764.0
2019-10-17 11:40:00,19.99,20.01,19.96,19.98,111585.0,14.0511,14.0651,14.03,14.0441,111585.0
2019-10-17 11:45:00,19.98,19.99,19.92,19.94,159414.0,14.0441,14.0511,14.0019,14.0159,159414.0
2019-10-17 11:50:00,19.94,19.95,19.9,19.9,270669.0,14.0159,14.023,13.9878,13.9878,270669.0
2019-10-17 11:55:00,19.9,19.9,19.84,19.86,226756.0,13.9878,13.9878,13.9456,13.9597,226756.0
2019-10-17 12:00:00,19.86,19.91,19.84,19.88,239052.0,13.9597,13.9948,13.9456,13.9738,239052.0
2019-10-17 12:05:00,19.88,19.92,19.87,19.92,108001.0,13.9738,14.0019,13.9667,14.0019,108001.0
2019-10-17 12:10:00,19.92,19.94,19.91,19.93,90452.0,14.0019,14.0159,13.9948,14.0089,90452.0
2019-10-17 12:15:00,19.93,19.94,19.88,19.91,149551.0,14.0089,14.0159,13.9738,13.9948,149551.0
2019-10-17 12:20:00,19.9,19.93,19.89,19.93,139842.0,13.9878,14.0089,13.9808,14.0089,139842.0
2019-10-17 12:25:00,19.93,19.94,19.92,19.93,95067.0,14.0089,14.0159,14.0019,14.0089,95067.0
2019-10-17 12:30:00,19.94,19.98,19.92,19.96,173679.0,14.0159,14.0441,14.0019,14.03,173679.0
2019-10-17 12:35:00,19.96,19.97,19.95,19.96,105852.0,14.03,14.037,14.023,14.03,105852.0
2019-10-17 12:40:00,19.96,19.97,19.95,19.95,88687.0,14.03,14.037,14.023,14.023,88687.0
2019-10-17 12:45:00,19.95,19.99,19.95,19.99,65828.0,14.023,14.0511,14.023,14.0511,65828.0
2019-10-17 12:50:00,19.98,20.0,19.98,19.99,50626.0,14.0441,14.0581,14.0441,14.0511,50626.0
2019-10-17 12:55:00,19.99,20.01,19.99,20.01,46462.0,14.0511,14.0651,14.0511,14.0651,46462.0
2019-10-17 13:00:00,20.0,20.0,19.98,19.98,138572.0,14.0581,14.0581,14.0441,14.0441,138572.0
2019-10-17 13:05:00,19.98,19.99,19.92,19.93,115822.0,14.0441,14.0511,14.0019,14.0089,115822.0
2019-10-17 13:10:00,19.93,19.94,19.9,19.9,81382.0,14.0089,14.0159,13.9878,13.9878,81382.0
2019-10-17 13:15:00,19.9,19.95,19.9,19.95,76518.0,13.9878,14.023,13.9878,14.023,76518.0
2019-10-17 13:20:00,19.95,19.97,19.94,19.96,54901.0,14.023,14.037,14.0159,14.03,54901.0
2019-10-17 13:25:00,19.96,19.97,19.94,19.97,71691.0,14.03,14.037,14.0159,14.037,71691.0
2019-10-17 13:30:00,19.96,20.0,19.95,19.99,147345.0,14.03,14.0581,14.023,14.0511,147345.0
2019-10-17 13:35:00,20.0,20.0,19.97,20.0,67035.0,14.0581,14.0581,14.037,14.0581,67035.0
2019-10-17 13:40:00,20.0,20.01,19.97,19.98,144136.0,14.0581,14.0651,14.037,14.0441,144136.0
2019-10-17 13:45:00,19.97,19.99,19.95,19.98,69045.0,14.037,14.0511,14.023,14.0441,69045.0
2019-10-17 13:50:00,19.98,20.02,19.97,19.98,149344.0,14.0441,14.0722,14.037,14.0441,149344.0
2019-10-17 13:55:00,19.98,20.0,19.96,19.98,132608.0,14.0441,14.0581,14.03,14.0441,132608.0
2019-10-17 14:00:00,19.97,19.98,19.94,19.96,91627.0,14.037,14.0441,14.0159,14.03,91627.0
2019-10-17 14:05:00,19.95,19.99,19.95,19.99,84693.0,14.023,14.0511,14.023,14.0511,84693.0
2019-10-17 14:10:00,19.98,20.03,19.98,20.01,144814.0,14.0441,14.0792,14.0441,14.0651,144814.0
2019-10-17 14:15:00,20.02,20.03,20.0,20.03,107811.0,14.0722,14.0792,14.0581,14.0792,107811.0
2019-10-17 14:20:00,20.02,20.03,20.01,20.02,65138.0,14.0722,14.0792,14.0651,14.0722,65138.0
2019-10-17 14:25:00,20.02,20.06,20.01,20.05,98973.0,14.0722,14.1003,14.0651,14.0933,98973.0
2019-10-17 14:30:00,20.05,20.06,20.02,20.03,126749.0,14.0933,14.1003,14.0722,14.0792,126749.0
2019-10-17 14:35:00,20.03,20.05,20.02,20.04,79707.0,14.0792,14.0933,14.0722,14.0862,79707.0
2019-10-17 14:40:00,20.05,20.09,20.04,20.07,135859.0,14.0933,14.1214,14.0862,14.1073,135859.0
2019-10-17 14:45:00,20.06,20.08,20.06,20.07,64564.0,14.1003,14.1143,14.1003,14.1073,64564.0
2019-10-17 14:50:00,20.07,20.09,20.07,20.09,71120.0,14.1073,14.1214,14.1073,14.1214,71120.0
2019-10-17 14:55:00,20.09,20.1,20.08,20.09,106239.0,14.1214,14.1284,14.1143,14.1214,106239.0
2019-10-17 15:00:00,20.09,20.11,20.08,20.1,147249.0,14.1214,14.1354,14.1143,14.1284,147249.0
2019-10-17 15:05:00,20.1,20.11,20.05,20.06,124789.0,14.1284,14.1354,14.0933,14.1003,124789.0
2019-10-17 15:10:00,20.06,20.1,20.05,20.09,103368.0,14.1003,14.1284,14.0933,14.1214,103368.0
2019-10-17 15:15:00,20.1,20.12,20.09,20.12,185156.0,14.1284,14.1425,14.1214,14.1425,185156.0
2019-10-17 15:20:00,20.12,20.12,20.1,20.11,77314.0,14.1425,14.1425,14.1284,14.1354,77314.0
2019-10-17 15:25:00,20.1,20.12,20.1,20.12,76198.0,14.1284,14.1425,14.1284,14.1425,76198.0
2019-10-17 15:30:00,20.12,20.13,20.09,20.1,170576.0,14.1425,14.1495,14.1214,14.1284,170576.0
2019-10-17 15:35:00,20.1,20.12,20.09,20.12,212644.0,14.1284,14.1425,14.1214,14.1425,212644.0
2019-10-17 15:40:00,20.12,20.12,20.1,20.12,191126.0,14.1425,14.1425,14.1284,14.1425,191126.0
2019-10-17 15:45:00,20.12,20.12,20.09,20.09,196678.0,14.1425,14.1425,14.1214,14.1214,196678.0
2019-10-17 15:50:00,20.1,20.11,20.09,20.1,262514.0,14.1284,14.1354,14.1214,14.1284,262514.0
2019-10-17 15:55:00,20.09,20.11,20.07,20.07,583878.0,14.1214,14.1354,14.1073,14.1073,583878.0
2019-10-18 09:30:00,20.05,20.12,20.03,20.1,955411.0,14.0933,14.1425,14.0792,14.1284,955411.0
2019-10-18 09:35:00,20.11,20.13,20.06,20.07,277777.0,14.1354,14.1495,14.1003,14.1073,277777.0
2019-10-18 09:40:00,20.07,20.17,20.06,20.16,338543.0,14.1073,14.1776,14.1003,14.1706,338543.0
2019-10-18 09:45:00,20.16,20.18,20.15,20.17,77535.0,14.1706,14.1846,14.1635,14.1776,77535.0
2019-10-18 09:50:00,20.16,20.18,20.08,20.1,208406.0,14.1706,14.1846,14.1143,14.1284,208406.0
2019-10-18 09:55:00,20.1,20.14,20.09,20.1,145087.0,14.1284,14.1565,14.1214,14.1284,145087.0
2019-10-18 10:00:00,20.1,20.11,20.08,20.1,76695.0,14.1284,14.1354,14.1143,14.1284,76695.0
2019-10-18 10:05:00,20.09,20.11,20.09,20.11,160814.0,14.1214,14.1354,14.1214,14.1354,160814.0
2019-10-18 10:10:00,20.11,20.11,20.03,20.05,141402.0,14.1354,14.1354,14.0792,14.0933,141402.0
2019-10-18 10:15:00,20.05,20.12,20.04,20.11,119912.0,14.0933,14.1425,14.0862,14.1354,119912.0
2019-10-18 10:20:00,20.11,20.11,20.03,20.04,150760.0,14.1354,14.1354,14.0792,14.0862,150760.0
2019-10-18 10:25:00,20.04,20.04,20.0,20.01,131289.0,14.0862,14.0862,14.0581,14.0651,131289.0
2019-10-18 10:30:00,20.01,20.01,19.98,20.0,84699.0,14.0651,14.0651,14.0441,14.0581,84699.0
2019-10-18 10:35:00,20.0,20.02,19.98,20.01,105175.0,14.0581,14.0722,14.0441,14.0651,105175.0
2019-10-18 10:40:00,20.01,20.01,19.95,19.97,108470.0,14.0651,14.0651,14.023,14.037,108470.0
2019-10-18 10:45:00,19.97,19.98,19.96,19.98,103311.0,14.037,14.0441,14.03,14.0441,103311.0
2019-10-18 10:50:00,19.98,19.99,19.95,19.97,131250.0,14.0441,14.0511,14.023,14.037,131250.0
2019-10-18 10:55:00,19.97,19.98,19.95,19.98,69624.0,14.037,14.0441,14.023,14.0441,69624.0
2019-10-18 11:00:00,19.98,20.01,19.96,20.0,202897.0,14.0441,14.0651,14.03,14.0581,202897.0
2019-10-18 11:05:00,19.99,20.0,19.95,19.96,148686.0,14.0511,14.0581,14.023,14.03,148686.0
2019-10-18 11:10:00,19.96,20.0,19.95,20.0,98990.0,14.03,14.0581,14.023,14.0581,98990.0
2019-10-18 11:15:00,20.0,20.01,19.97,20.0,155447.0,14.0581,14.0651,14.037,14.0581,155447.0
2019-10-18 11:20:00,19.99,20.01,19.99,20.0,72656.0,14.0511,14.0651,14.0511,14.0581,72656.0
2019-10-18 11:25:00,20.0,20.0,19.99,20.0,31170.0,14.0581,14.0581,14.0511,14.0581,31170.0
2019-10-18 11:30:00,19.99,20.01,19.97,19.98,239468.0,14.0511,14.0651,14.037,14.0441,239468.0
2019-10-18 11:35:00,19.98,20.0,19.97,20.0,127211.0,14.0441,14.0581,14.037,14.0581,127211.0
2019-10-18 11:40:00,20.0,20.0,19.97,19.98,212727.0,14.0581,14.0581,14.037,14.0441,212727.0
2019-10-18 11:45:00,19.99,19.99,19.98,19.98,154194.0,14.0511,14.0511,14.0441,14.0441,154194.0
2019-10-18 11:50:00,19.98,19.99,19.97,19.98,108863.0,14.0441,14.0511,14.037,14.0441,108863.0
2019-10-18 11:55:00,19.98,20.02,19.98,20.01,161548.0,14.0441,14.0722,14.0441,14.0651,161548.0
2019-10-18 12:00:00,20.02,20.03,19.99,20.01,119137.0,14.0722,14.0792,14.0511,14.0651,119137.0
2019-10-18 12:05:00,20.01,20.04,20.01,20.03,48840.0,14.0651,14.0862,14.0651,14.0792,48840.0
2019-10-18 12:10:00,20.03,20.05,20.02,20.04,121104.0,14.0792,14.0933,14.0722,14.0862,121104.0
2019-10-18 12:15:00,20.04,20.05,20.01,20.03,366367.0,14.0862,14.0933,14.0651,14.0792,366367.0
2019-10-18 12:20:00,20.02,20.03,19.99,20.02,200119.0,14.0722,14.0792,14.0511,14.0722,200119.0
2019-10-18 12:25:00,20.01,20.05,20.01,20.03,107449.0,14.0651,14.0933,14.0651,14.0792,107449.0
2019-10-18 12:30:00,20.02,20.07,20.01,20.06,110439.0,14.0722,14.1073,14.0651,14.1003,110439.0
2019-10-18 12:35:00,20.06,20.07,20.05,20.05,71339.0,14.1003,14.1073,14.0933,14.0933,71339.0
2019-10-18 12:40:00,20.06,20.06,20.04,20.06,55546.0,14.1003,14.1003,14.0862,14.1003,55546.0
2019-10-18 12:45:00,20.06,20.06,20.04,20.05,41662.0,14.1003,14.1003,14.0862,14.0933,41662.0
2019-10-18 12:50:00,20.05,20.06,20.04,20.05,82018.0,14.0933,14.1003,14.0862,14.0933,82018.0
2019-10-18 12:55:00,20.05,20.06,20.05,20.05,24181.0,14.0933,14.1003,14.0933,14.0933,24181.0
2019-10-18 13:00:00,20.05,20.08,20.05,20.07,56649.0,14.0933,14.1143,14.0933,14.1073,56649.0
2019-10-18 13:05:00,20.07,20.07,20.04,20.05,152576.0,14.1073,14.1073,14.0862,14.0933,152576.0
2019-10-18 13:10:00,20.05,20.06,20.03,20.04,103927.0,14.0933,14.1003,14.0792,14.0862,103927.0
2019-10-18 13:15:00,20.04,20.08,20.03,20.08,118612.0,14.0862,14.1143,14.0792,14.1143,118612.0
2019-10-18 13:20:00,20.08,20.08,20.06,20.08,217200.0,14.1143,14.1143,14.1003,14.1143,217200.0
2019-10-18 13:25:00,20.08,20.08,20.06,20.06,32675.0,14.1143,14.1143,14.1003,14.1003,32675.0
2019-10-18 13:30:00,20.07,20.07,20.05,20.05,56935.0,14.1073,14.1073,14.0933,14.0933,56935.0
2019-10-18 13:35:00,20.05,20.06,20.04,20.06,55871.0,14.0933,14.1003,14.0862,14.1003,55871.0
2019-10-18 13:40:00,20.06,20.07,20.05,20.07,34064.0,14.1003,14.1073,14.0933,14.1073,34064.0
2019-10-18 13:45:00,20.07,20.09,20.06,20.09,136225.0,14.1073,14.1214,14.1003,14.1214,136225.0
2019-10-18 13:50:00,20.09,20.11,20.08,20.08,140750.0,14.1214,14.1354,14.1143,14.1143,140750.0
2019-10-18 13:55:00,20.09,20.09,20.07,20.09,41346.0,14.1214,14.1214,14.1073,14.1214,41346.0
2019-10-18 14:00:00,20.09,20.09,20.06,20.07,101231.0,14.1214,14.1214,14.1003,14.1073,101231.0
2019-10-18 14:05:00,20.07,20.09,20.06,20.09,96780.0,14.1073,14.1214,14.1003,14.1214,96780.0
2019-10-18 14:10:00,20.09,20.1,20.08,20.1,84750.0,14.1214,14.1284,14.1143,14.1284,84750.0
2019-10-18 14:15:00,20.09,20.1,20.08,20.09,45355.0,14.1214,14.1284,14.1143,14.1214,45355.0
2019-10-18 14:20:00,20.09,20.13,20.08,20.13,162688.0,14.1214,14.1495,14.1143,14.1495,162688.0
2019-10-18 14:25:00,20.13,20.13,20.1,20.13,115114.0,14.1495,14.1495,14.1284,14.1495,115114.0
2019-10-18 14:30:00,20.13,20.13,20.07,20.09,196565.0,14.1495,14.1495,14.1073,14.1214,196565.0
2019-10-18 14:35:00,20.09,20.09,20.07,20.07,106440.0,14.1214,14.1214,14.1073,14.1073,106440.0
2019-10-18 14:40:00,20.07,20.09,20.06,20.09,65901.0,14.1073,14.1214,14.1003,14.1214,65901.0
2019-10-18 14:45:00,20.09,20.1,20.08,20.08,113767.0,14.1214,14.1284,14.1143,14.1143,113767.0
2019-10-18 14:50:00,20.09,20.09,20.08,20.09,55475.0,14.1214,14.1214,14.1143,14.1214,55475.0
2019-10-18 14:55:00,20.09,20.1,20.08,20.1,40302.0,14.1214,14.1284,14.1143,14.1284,40302.0
2019-10-18 15:00:00,20.1,20.11,20.09,20.11,120468.0,14.1284,14.1354,14.1214,14.1354,120468.0
2019-10-18 15:05:00,20.11,20.11,20.09,20.11,145346.0,14.1354,14.1354,14.1214,14.1354,145346.0
2019-10-18 15:10:00,20.11,20.11,20.1,20.11,34036.0,14.1354,14.1354,14.1284,14.1354,34036.0
2019-10-18 15:15:00,20.11,20.13,20.1,20.12,184339.0,14.1354,14.1495,14.1284,14.1425,184339.0
2019-10-18 15:20:00,20.12,20.13,20.11,20.12,66902.0,14.1425,14.1495,14.1354,14.1425,66902.0
2019-10-18 15:25:00,20.12,20.12,20.1,20.1,90449.0,14.1425,14.1425,14.1284,14.1284,90449.0
2019-10-18 15:30:00,20.1,20.11,20.09,20.09,155735.0,14.1284,14.1354,14.1214,14.1214,155735.0
2019-10-18 15:35:00,20.09,20.1,20.08,20.09,118354.0,14.1214,14.1284,14.1143,14.1214,118354.0
2019-10-18 15:40:00,20.08,20.1,20.07,20.1,173665.0,14.1143,14.1284,14.1073,14.1284,173665.0
2019-10-18 15:45:00,20.09,20.1,20.06,20.06,111135.0,14.1214,14.1284,14.1003,14.1003,111135.0
2019-10-18 15:50:00,20.07,20.08,20.04,20.05,231864.0,14.1073,14.1143,14.0862,14.0933,231864.0
2019-10-18 15:55:00,20.05,20.06,20.02,20.02,736468.0,14.0933,14.1003,14.0722,14.0722,736468.0
2019-10-21 09:30:00,20.16,20.19,20.11,20.18,275215.0,14.1706,14.1917,14.1354,14.1846,275215.0
2019-10-21 09:35:00,20.18,20.25,20.17,20.25,522205.0,14.1846,14.2338,14.1776,14.2338,522205.0
2019-10-21 09:40:00,20.25,20.32,20.24,20.32,433137.0,14.2338,14.283,14.2268,14.283,433137.0
2019-10-21 09:45:00,20.32,20.35,20.29,20.33,573250.0,14.283,14.3041,14.262,14.2901,573250.0
2019-10-21 09:50:00,20.34,20.35,20.28,20.3,425255.0,14.2971,14.3041,14.2549,14.269,425255.0
2019-10-21 09:55:00,20.3,20.31,20.25,20.28,137808.0,14.269,14.276,14.2338,14.2549,137808.0
2019-10-21 10:00:00,20.28,20.3,20.25,20.25,187590.0,14.2549,14.269,14.2338,14.2338,187590.0
2019-10-21 10:05:00,20.24,20.25,20.21,20.21,70421.0,14.2268,14.2338,14.2057,14.2057,70421.0
2019-10-21 10:10:00,20.22,20.22,20.17,20.18,136458.0,14.2127,14.2127,14.1776,14.1846,136458.0
2019-10-21 10:15:00,20.18,20.2,20.17,20.19,88145.0,14.1846,14.1987,14.1776,14.1917,88145.0
2019-10-21 10:20:00,20.18,20.19,20.16,20.17,97656.0,14.1846,14.1917,14.1706,14.1776,97656.0
2019-10-21 10:25:00,20.16,20.19,20.16,20.19,105404.0,14.1706,14.1917,14.1706,14.1917,105404.0
2019-10-21 10:30:00,20.19,20.21,20.18,20.19,158854.0,14.1917,14.2057,14.1846,14.1917,158854.0
2019-10-21 10:35:00,20.18,20.21,20.16,20.2,224219.0,14.1846,14.2057,14.1706,14.1987,224219.0
2019-10-21 10:40:00,20.21,20.21,20.18,20.2,81211.0,14.2057,14.2057,14.1846,14.1987,81211.0
2019-10-21 10:45:00,20.21,20.21,20.16,20.17,83484.0,14.2057,14.2057,14.1706,14.1776,83484.0
2019-10-21 10:50:00,20.16,20.18,20.15,20.18,86133.0,14.1706,14.1846,14.1635,14.1846,86133.0
2019-10-21 10:55:00,20.17,20.21,20.17,20.2,135646.0,14.1776,14.2057,14.1776,14.1987,135646.0
2019-10-21 11:00:00,20.2,20.21,20.19,20.21,53833.0,14.1987,14.2057,14.1917,14.2057,53833.0
2019-10-21 11:05:00,20.21,20.22,20.2,20.21,127338.0,14.2057,14.2127,14.1987,14.2057,127338.0
2019-10-21 11:10:00,20.2,20.21,20.19,20.19,71032.0,14.1987,14.2057,14.1917,14.1917,71032.0
2019-10-21 11:15:00,20.2,20.2,20.17,20.17,115642.0,14.1987,14.1987,14.1776,14.1776,115642.0
2019-10-21 11:20:00,20.17,20.19,20.16,20.17,84366.0,14.1776,14.1917,14.1706,14.1776,84366.0
2019-10-21 11:25:00,20.17,20.18,20.16,20.16,44849.0,14.1776,14.1846,14.1706,14.1706,44849.0
2019-10-21 11:30:00,20.16,20.17,20.14,20.14,69030.0,14.1706,14.1776,14.1565,14.1565,69030.0
2019-10-21 11:35:00,20.14,20.16,20.13,20.14,70154.0,14.1565,14.1706,14.1495,14.1565,70154.0
2019-10-21 11:40:00,20.15,20.15,20.12,20.13,62916.0,14.1635,14.1635,14.1425,14.1495,62916.0
2019-10-21 11:45:00,20.12,20.14,20.12,20.13,79815.0,14.1425,14.1565,14.1425,14.1495,79815.0
2019-10-21 11:50:00,20.13,20.15,20.13,20.14,38076.0,14.1495,14.1635,14.1495,14.1565,38076.0
2019-10-21 11:55:00,20.14,20.15,20.13,20.14,88839.0,14.1565,14.1635,14.1495,14.1565,88839.0
2019-10-21 12:00:00,20.14,20.15,20.13,20.14,81935.0,14.1565,14.1635,14.1495,14.1565,81935.0
2019-10-21 12:05:00,20.14,20.16,20.14,20.14,150798.0,14.1565,14.1706,14.1565,14.1565,150798.0
2019-10-21 12:10:00,20.14,20.15,20.13,20.14,63366.0,14.1565,14.1635,14.1495,14.1565,63366.0
2019-10-21 12:15:00,20.14,20.14,20.13,20.13,52211.0,14.1565,14.1565,14.1495,14.1495,52211.0
2019-10-21 12:20:00,20.14,20.16,20.12,20.16,49884.0,14.1565,14.1706,14.1425,14.1706,49884.0
2019-10-21 12:25:00,20.15,20.16,20.15,20.16,29638.0,14.1635,14.1706,14.1635,14.1706,29638.0
2019-10-21 12:30:00,20.16,20.16,20.15,20.16,37301.0,14.1706,14.1706,14.1635,14.1706,37301.0
2019-10-21 12:35:00,20.16,20.17,20.15,20.17,41658.0,14.1706,14.1776,14.1635,14.1776,41658.0
2019-10-21 12:40:00,20.17,20.18,20.16,20.18,53012.0,14.1776,14.1846,14.1706,14.1846,53012.0
2019-10-21 12:45:00,20.18,20.18,20.16,20.16,46925.0,14.1846,14.1846,14.1706,14.1706,46925.0
2019-10-21 12:50:00,20.16,20.17,20.15,20.15,29780.0,14.1706,14.1776,14.1635,14.1635,29780.0
2019-10-21 12:55:00,20.16,20.16,20.14,20.16,38160.0,14.1706,14.1706,14.1565,14.1706,38160.0
2019-10-21 13:00:00,20.16,20.16,20.15,20.16,18289.0,14.1706,14.1706,14.1635,14.1706,18289.0
2019-10-21 13:05:00,20.16,20.16,20.14,20.15,47458.0,14.1706,14.1706,14.1565,14.1635,47458.0
2019-10-21 13:10:00,20.14,20.15,20.14,20.14,25333.0,14.1565,14.1635,14.1565,14.1565,25333.0
2019-10-21 13:15:00,20.14,20.16,20.14,20.15,95022.0,14.1565,14.1706,14.1565,14.1635,95022.0
2019-10-21 13:20:00,20.14,20.15,20.14,20.15,19386.0,14.1565,14.1635,14.1565,14.1635,19386.0
2019-10-21 13:25:00,20.14,20.16,20.13,20.15,47290.0,14.1565,14.1706,14.1495,14.1635,47290.0
2019-10-21 13:30:00,20.15,20.16,20.15,20.16,32458.0,14.1635,14.1706,14.1635,14.1706,32458.0
2019-10-21 13:35:00,20.16,20.16,20.14,20.14,63709.0,14.1706,14.1706,14.1565,14.1565,63709.0
2019-10-21 13:40:00,20.14,20.17,20.14,20.17,80861.0,14.1565,14.1776,14.1565,14.1776,80861.0
2019-10-21 13:45:00,20.16,20.17,20.15,20.16,51465.0,14.1706,14.1776,14.1635,14.1706,51465.0
2019-10-21 13:50:00,20.15,20.16,20.15,20.16,38947.0,14.1635,14.1706,14.1635,14.1706,38947.0
2019-10-21 13:55:00,20.16,20.16,20.15,20.15,20379.0,14.1706,14.1706,14.1635,14.1635,20379.0
2019-10-21 14:00:00,20.15,20.18,20.15,20.18,52825.0,14.1635,14.1846,14.1635,14.1846,52825.0
2019-10-21 14:05:00,20.17,20.18,20.17,20.17,48067.0,14.1776,14.1846,14.1776,14.1776,48067.0
2019-10-21 14:10:00,20.18,20.18,20.17,20.18,28356.0,14.1846,14.1846,14.1776,14.1846,28356.0
2019-10-21 14:15:00,20.18,20.18,20.16,20.16,48400.0,14.1846,14.1846,14.1706,14.1706,48400.0
2019-10-21 14:20:00,20.16,20.17,20.15,20.15,35029.0,14.1706,14.1776,14.1635,14.1635,35029.0
2019-10-21 14:25:00,20.16,20.17,20.15,20.15,108181.0,14.1706,14.1776,14.1635,14.1635,108181.0
2019-10-21 14:30:00,20.16,20.16,20.15,20.16,40815.0,14.1706,14.1706,14.1635,14.1706,40815.0
2019-10-21 14:35:00,20.16,20.16,20.15,20.16,33216.0,14.1706,14.1706,14.1635,14.1706,33216.0
2019-10-21 14:40:00,20.16,20.16,20.13,20.14,84081.0,14.1706,14.1706,14.1495,14.1565,84081.0
2019-10-21 14:45:00,20.14,20.15,20.13,20.14,34514.0,14.1565,14.1635,14.1495,14.1565,34514.0
2019-10-21 14:50:00,20.14,20.14,20.11,20.13,91163.0,14.1565,14.1565,14.1354,14.1495,91163.0
2019-10-21 14:55:00,20.13,20.13,20.12,20.13,47583.0,14.1495,14.1495,14.1425,14.1495,47583.0
2019-10-21 15:00:00,20.13,20.13,20.1,20.12,131548.0,14.1495,14.1495,14.1284,14.1425,131548.0
2019-10-21 15:05:00,20.12,20.12,20.1,20.1,96308.0,14.1425,14.1425,14.1284,14.1284,96308.0
2019-10-21 15:10:00,20.11,20.11,20.08,20.1,114993.0,14.1354,14.1354,14.1143,14.1284,114993.0
2019-10-21 15:15:00,20.1,20.1,20.09,20.1,134101.0,14.1284,14.1284,14.1214,14.1284,134101.0
2019-10-21 15:20:00,20.09,20.12,20.09,20.11,215974.0,14.1214,14.1425,14.1214,14.1354,215974.0
2019-10-21 15:25:00,20.11,20.11,20.09,20.1,65752.0,14.1354,14.1354,14.1214,14.1284,65752.0
2019-10-21 15:30:00,20.1,20.11,20.08,20.09,133607.0,14.1284,14.1354,14.1143,14.1214,133607.0
2019-10-21 15:35:00,20.08,20.09,20.07,20.09,172436.0,14.1143,14.1214,14.1073,14.1214,172436.0
2019-10-21 15:40:00,20.09,20.12,20.08,20.11,312365.0,14.1214,14.1425,14.1143,14.1354,312365.0
2019-10-21 15:45:00,20.11,20.14,20.11,20.12,228959.0,14.1354,14.1565,14.1354,14.1425,228959.0
2019-10-21 15:50:00,20.12,20.14,20.12,20.13,228011.0,14.1425,14.1565,14.1425,14.1495,228011.0
2019-10-21 15:55:00,20.12,20.16,20.12,20.16,530154.0,14.1425,14.1706,14.1425,14.1706,530154.0
2019-10-22 09:30:00,20.2,20.23,20.15,20.21,146284.0,14.1987,14.2198,14.1635,14.2057,146284.0
2019-10-22 09:35:00,20.22,20.26,20.21,20.25,127011.0,14.2127,14.2409,14.2057,14.2338,127011.0
2019-10-22 09:40:00,20.25,20.26,20.22,20.25,48737.0,14.2338,14.2409,14.2127,14.2338,48737.0
2019-10-22 09:45:00,20.26,20.26,20.18,20.19,70585.0,14.2409,14.2409,14.1846,14.1917,70585.0
2019-10-22 09:50:00,20.19,20.22,20.18,20.21,65985.0,14.1917,14.2127,14.1846,14.2057,65985.0
2019-10-22 09:55:00,20.21,20.26,20.2,20.26,145748.0,14.2057,14.2409,14.1987,14.2409,145748.0
2019-10-22 10:00:00,20.26,20.28,20.25,20.25,89376.0,14.2409,14.2549,14.2338,14.2338,89376.0
2019-10-22 10:05:00,20.25,20.27,20.24,20.27,68807.0,14.2338,14.2479,14.2268,14.2479,68807.0
2019-10-22 10:10:00,20.27,20.28,20.26,20.27,61426.0,14.2479,14.2549,14.2409,14.2479,61426.0
2019-10-22 10:15:00,20.27,20.3,20.26,20.29,144654.0,14.2479,14.269,14.2409,14.262,144654.0
2019-10-22 10:20:00,20.29,20.29,20.28,20.29,32179.0,14.262,14.262,14.2549,14.262,32179.0
2019-10-22 10:25:00,20.29,20.29,20.25,20.27,112728.0,14.262,14.262,14.2338,14.2479,112728.0
2019-10-22 10:30:00,20.28,20.29,20.27,20.27,132112.0,14.2549,14.262,14.2479,14.2479,132112.0
2019-10-22 10:35:00,20.28,20.31,20.27,20.3,122407.0,14.2549,14.276,14.2479,14.269,122407.0
2019-10-22 10:40:00,20.3,20.32,20.29,20.3,77778.0,14.269,14.283,14.262,14.269,77778.0
2019-10-22 10:45:00,20.3,20.31,20.28,20.28,48050.0,14.269,14.276,14.2549,14.2549,48050.0
2019-10-22 10:50:00,20.29,20.31,20.27,20.28,100594.0,14.262,14.276,14.2479,14.2549,100594.0
2019-10-22 10:55:00,20.28,20.34,20.28,20.32,158737.0,14.2549,14.2971,14.2549,14.283,158737.0
2019-10-22 11:00:00,20.32,20.35,20.32,20.34,77997.0,14.283,14.3041,14.283,14.2971,77997.0
2019-10-22 11:05:00,20.34,20.35,20.33,20.34,93760.0,14.2971,14.3041,14.2901,14.2971,93760.0
2019-10-22 11:10:00,20.34,20.37,20.34,20.37,142552.0,14.2971,14.3182,14.2971,14.3182,142552.0
2019-10-22 11:15:00,20.37,20.38,20.35,20.38,349277.0,14.3182,14.3252,14.3041,14.3252,349277.0
2019-10-22 11:20:00,20.37,20.39,20.37,20.38,104876.0,14.3182,14.3322,14.3182,14.3252,104876.0
2019-10-22 11:25:00,20.39,20.41,20.38,20.41,113593.0,14.3322,14.3463,14.3252,14.3463,113593.0
2019-10-22 11:30:00,20.4,20.41,20.39,20.41,56043.0,14.3393,14.3463,14.3322,14.3463,56043.0
2019-10-22 11:35:00,20.41,20.42,20.4,20.42,76807.0,14.3463,14.3533,14.3393,14.3533,76807.0
2019-10-22 11:40:00,20.42,20.43,20.38,20.39,322374.0,14.3533,14.3604,14.3252,14.3322,322374.0
2019-10-22 11:45:00,20.39,20.44,20.39,20.44,152391.0,14.3322,14.3674,14.3322,14.3674,152391.0
2019-10-22 11:50:00,20.44,20.46,20.43,20.46,171973.0,14.3674,14.3814,14.3604,14.3814,171973.0
2019-10-22 11:55:00,20.45,20.46,20.45,20.46,148237.0,14.3744,14.3814,14.3744,14.3814,148237.0
2019-10-22 12:00:00,20.46,20.47,20.44,20.47,74474.0,14.3814,14.3885,14.3674,14.3885,74474.0
2019-10-22 12:05:00,20.46,20.49,20.46,20.47,176274.0,14.3814,14.4025,14.3814,14.3885,176274.0
2019-10-22 12:10:00,20.48,20.5,20.46,20.49,161963.0,14.3955,14.4096,14.3814,14.4025,161963.0
2019-10-22 12:15:00,20.49,20.52,20.48,20.51,197964.0,14.4025,14.4236,14.3955,14.4166,197964.0
2019-10-22 12:20:00,20.51,20.51,20.49,20.5,54252.0,14.4166,14.4166,14.4025,14.4096,54252.0
2019-10-22 12:25:00,20.51,20.52,20.49,20.52,60489.0,14.4166,14.4236,14.4025,14.4236,60489.0
2019-10-22 12:30:00,20.52,20.52,20.5,20.5,36208.0,14.4236,14.4236,14.4096,14.4096,36208.0
2019-10-22 12:35:00,20.5,20.53,20.5,20.53,87405.0,14.4096,14.4306,14.4096,14.4306,87405.0
2019-10-22 12:40:00,20.53,20.55,20.52,20.54,58947.0,14.4306,14.4447,14.4236,14.4377,58947.0
2019-10-22 12:45:00,20.53,20.55,20.52,20.53,39580.0,14.4306,14.4447,14.4236,14.4306,39580.0
2019-10-22 12:50:00,20.53,20.54,20.51,20.52,73719.0,14.4306,14.4377,14.4166,14.4236,73719.0
2019-10-22 12:55:00,20.52,20.52,20.49,20.5,67180.0,14.4236,14.4236,14.4025,14.4096,67180.0
2019-10-22 13:00:00,20.5,20.53,20.5,20.53,99428.0,14.4096,14.4306,14.4096,14.4306,99428.0
2019-10-22 13:05:00,20.53,20.53,20.51,20.51,46432.0,14.4306,14.4306,14.4166,14.4166,46432.0
2019-10-22 13:10:00,20.52,20.54,20.51,20.53,53077.0,14.4236,14.4377,14.4166,14.4306,53077.0
2019-10-22 13:15:00,20.53,20.53,20.51,20.51,21676.0,14.4306,14.4306,14.4166,14.4166,21676.0
2019-10-22 13:20:00,20.52,20.53,20.51,20.52,48826.0,14.4236,14.4306,14.4166,14.4236,48826.0
2019-10-22 13:25:00,20.51,20.54,20.51,20.53,33983.0,14.4166,14.4377,14.4166,14.4306,33983.0
2019-10-22 13:30:00,20.54,20.54,20.53,20.54,20872.0,14.4377,14.4377,14.4306,14.4377,20872.0
2019-10-22 13:35:00,20.54,20.54,20.52,20.53,47631.0,14.4377,14.4377,14.4236,14.4306,47631.0
2019-10-22 13:40:00,20.52,20.55,20.52,20.52,74729.0,14.4236,14.4447,14.4236,14.4236,74729.0
2019-10-22 13:45:00,20.52,20.54,20.52,20.54,30959.0,14.4236,14.4377,14.4236,14.4377,30959.0
2019-10-22 13:50:00,20.53,20.56,20.53,20.56,62599.0,14.4306,14.4517,14.4306,14.4517,62599.0
2019-10-22 13:55:00,20.56,20.56,20.54,20.54,45226.0,14.4517,14.4517,14.4377,14.4377,45226.0
2019-10-22 14:00:00,20.54,20.55,20.53,20.53,246016.0,14.4377,14.4447,14.4306,14.4306,246016.0
2019-10-22 14:05:00,20.53,20.54,20.51,20.53,54250.0,14.4306,14.4377,14.4166,14.4306,54250.0
2019-10-22 14:10:00,20.53,20.53,20.51,20.52,96355.0,14.4306,14.4306,14.4166,14.4236,96355.0
2019-10-22 14:15:00,20.53,20.53,20.51,20.52,33189.0,14.4306,14.4306,14.4166,14.4236,33189.0
2019-10-22 14:20:00,20.52,20.53,20.5,20.5,47856.0,14.4236,14.4306,14.4096,14.4096,47856.0
2019-10-22 14:25:00,20.5,20.52,20.47,20.48,130728.0,14.4096,14.4236,14.3885,14.3955,130728.0
2019-10-22 14:30:00,20.49,20.5,20.44,20.44,111597.0,14.4025,14.4096,14.3674,14.3674,111597.0
2019-10-22 14:35:00,20.44,20.45,20.41,20.44,225599.0,14.3674,14.3744,14.3463,14.3674,225599.0
2019-10-22 14:40:00,20.45,20.45,20.43,20.45,71513.0,14.3744,14.3744,14.3604,14.3744,71513.0
2019-10-22 14:45:00,20.44,20.45,20.42,20.44,55205.0,14.3674,14.3744,14.3533,14.3674,55205.0
2019-10-22 14:50:00,20.43,20.44,20.41,20.42,67132.0,14.3604,14.3674,14.3463,14.3533,67132.0
2019-10-22 14:55:00,20.42,20.43,20.41,20.43,52468.0,14.3533,14.3604,14.3463,14.3604,52468.0
2019-10-22 15:00:00,20.43,20.44,20.4,20.41,150419.0,14.3604,14.3674,14.3393,14.3463,150419.0
2019-10-22 15:05:00,20.41,20.41,20.39,20.39,219119.0,14.3463,14.3463,14.3322,14.3322,219119.0
2019-10-22 15:10:00,20.39,20.41,20.38,20.39,93450.0,14.3322,14.3463,14.3252,14.3322,93450.0
2019-10-22 15:15:00,20.39,20.41,20.37,20.39,163742.0,14.3322,14.3463,14.3182,14.3322,163742.0
2019-10-22 15:20:00,20.39,20.4,20.38,20.39,87871.0,14.3322,14.3393,14.3252,14.3322,87871.0
2019-10-22 15:25:00,20.4,20.42,20.39,20.42,150466.0,14.3393,14.3533,14.3322,14.3533,150466.0
2019-10-22 15:30:00,20.41,20.42,20.39,20.39,89602.0,14.3463,14.3533,14.3322,14.3322,89602.0
2019-10-22 15:35:00,20.39,20.41,20.38,20.39,94008.0,14.3322,14.3463,14.3252,14.3322,94008.0
2019-10-22 15:40:00,20.38,20.4,20.37,20.38,171062.0,14.3252,14.3393,14.3182,14.3252,171062.0
2019-10-22 15:45:00,20.39,20.39,20.36,20.38,236931.0,14.3322,14.3322,14.3112,14.3252,236931.0
2019-10-22 15:50:00,20.38,20.38,20.35,20.35,310123.0,14.3252,14.3252,14.3041,14.3041,310123.0
2019-10-22 15:55:00,20.35,20.36,20.32,20.32,674557.0,14.3041,14.3112,14.283,14.283,674557.0
2019-10-23 09:30:00,20.29,20.32,20.22,20.22,177891.0,14.262,14.283,14.2127,14.2127,177891.0
2019-10-23 09:35:00,20.23,20.23,20.18,20.22,145927.0,14.2198,14.2198,14.1846,14.2127,145927.0
2019-10-23 09:40:00,20.21,20.24,20.2,20.21,71958.0,14.2057,14.2268,14.1987,14.2057,71958.0
2019-10-23 09:45:00,20.21,20.24,20.2,20.21,53270.0,14.2057,14.2268,14.1987,14.2057,53270.0
2019-10-23 09:50:00,20.21,20.23,20.19,20.23,74090.0,14.2057,14.2198,14.1917,14.2198,74090.0
2019-10-23 09:55:00,20.23,20.28,20.22,20.27,101758.0,14.2198,14.2549,14.2127,14.2479,101758.0
2019-10-23 10:00:00,20.27,20.3,20.24,20.29,84359.0,14.2479,14.269,14.2268,14.262,84359.0
2019-10-23 10:05:00,20.29,20.3,20.25,20.25,112164.0,14.262,14.269,14.2338,14.2338,112164.0
2019-10-23 10:10:00,20.26,20.29,20.25,20.29,67272.0,14.2409,14.262,14.2338,14.262,67272.0
2019-10-23 10:15:00,20.28,20.3,20.27,20.3,78799.0,14.2549,14.269,14.2479,14.269,78799.0
2019-10-23 10:20:00,20.3,20.3,20.24,20.26,118923.0,14.269,14.269,14.2268,14.2409,118923.0
2019-10-23 10:25:00,20.26,20.26,20.23,20.23,60791.0,14.2409,14.2409,14.2198,14.2198,60791.0
2019-10-23 10:30:00,20.23,20.28,20.23,20.27,89202.0,14.2198,14.2549,14.2198,14.2479,89202.0
2019-10-23 10:35:00,20.27,20.29,20.26,20.29,62081.0,14.2479,14.262,14.2409,14.262,62081.0
2019-10-23 10:40:00,20.29,20.32,20.29,20.3,59202.0,14.262,14.283,14.262,14.269,59202.0
2019-10-23 10:45:00,20.31,20.33,20.31,20.32,55757.0,14.276,14.2901,14.276,14.283,55757.0
2019-10-23 10:50:00,20.32,20.35,20.32,20.34,65653.0,14.283,14.3041,14.283,14.2971,65653.0
2019-10-23 10:55:00,20.34,20.35,20.33,20.34,52465.0,14.2971,14.3041,14.2901,14.2971,52465.0
2019-10-23 11:00:00,20.34,20.34,20.31,20.32,60311.0,14.2971,14.2971,14.276,14.283,60311.0
2019-10-23 11:05:00,20.32,20.34,20.32,20.32,58293.0,14.283,14.2971,14.283,14.283,58293.0
2019-10-23 11:10:00,20.33,20.34,20.32,20.34,36128.0,14.2901,14.2971,14.283,14.2971,36128.0
2019-10-23 11:15:00,20.34,20.34,20.29,20.3,115913.0,14.2971,14.2971,14.262,14.269,115913.0
2019-10-23 11:20:00,20.3,20.31,20.29,20.29,76073.0,14.269,14.276,14.262,14.262,76073.0
2019-10-23 11:25:00,20.29,20.32,20.29,20.31,106879.0,14.262,14.283,14.262,14.276,106879.0
2019-10-23 11:30:00,20.32,20.33,20.31,20.32,35861.0,14.283,14.2901,14.276,14.283,35861.0
2019-10-23 11:35:00,20.32,20.33,20.31,20.32,31063.0,14.283,14.2901,14.276,14.283,31063.0
2019-10-23 11:40:00,20.32,20.34,20.31,20.34,46836.0,14.283,14.2971,14.276,14.2971,46836.0
2019-10-23 11:45:00,20.33,20.34,20.32,20.32,21195.0,14.2901,14.2971,14.283,14.283,21195.0
2019-10-23 11:50:00,20.32,20.35,20.32,20.34,62730.0,14.283,14.3041,14.283,14.2971,62730.0
2019-10-23 11:55:00,20.34,20.35,20.33,20.33,28912.0,14.2971,14.3041,14.2901,14.2901,28912.0
2019-10-23 12:00:00,20.34,20.35,20.33,20.34,36778.0,14.2971,14.3041,14.2901,14.2971,36778.0
2019-10-23 12:05:00,20.34,20.35,20.33,20.34,31195.0,14.2971,14.3041,14.2901,14.2971,31195.0
2019-10-23 12:10:00,20.34,20.34,20.33,20.33,20172.0,14.2971,14.2971,14.2901,14.2901,20172.0
2019-10-23 12:15:00,20.33,20.35,20.32,20.35,112705.0,14.2901,14.3041,14.283,14.3041,112705.0
2019-10-23 12:20:00,20.35,20.36,20.34,20.36,81733.0,14.3041,14.3112,14.2971,14.3112,81733.0
2019-10-23 12:25:00,20.36,20.37,20.34,20.34,238032.0,14.3112,14.3182,14.2971,14.2971,238032.0
2019-10-23 12:30:00,20.34,20.36,20.34,20.34,69184.0,14.2971,14.3112,14.2971,14.2971,69184.0
2019-10-23 12:35:00,20.35,20.36,20.34,20.36,31706.0,14.3041,14.3112,14.2971,14.3112,31706.0
2019-10-23 12:40:00,20.36,20.37,20.34,20.37,138711.0,14.3112,14.3182,14.2971,14.3182,138711.0
2019-10-23 12:45:00,20.37,20.37,20.34,20.35,37028.0,14.3182,14.3182,14.2971,14.3041,37028.0
2019-10-23 12:50:00,20.35,20.35,20.32,20.33,49343.0,14.3041,14.3041,14.283,14.2901,49343.0
2019-10-23 12:55:00,20.34,20.34,20.31,20.32,41463.0,14.2971,14.2971,14.276,14.283,41463.0
2019-10-23 13:00:00,20.32,20.34,20.32,20.34,81194.0,14.283,14.2971,14.283,14.2971,81194.0
2019-10-23 13:05:00,20.34,20.36,20.33,20.35,97280.0,14.2971,14.3112,14.2901,14.3041,97280.0
2019-10-23 13:10:00,20.35,20.35,20.33,20.34,169722.0,14.3041,14.3041,14.2901,14.2971,169722.0
2019-10-23 13:15:00,20.34,20.37,20.33,20.33,175707.0,14.2971,14.3182,14.2901,14.2901,175707.0
2019-10-23 13:20:00,20.33,20.34,20.32,20.32,69869.0,14.2901,14.2971,14.283,14.283,69869.0
2019-10-23 13:25:00,20.32,20.33,20.32,20.32,36620.0,14.283,14.2901,14.283,14.283,36620.0
2019-10-23 13:30:00,20.32,20.34,20.32,20.34,49180.0,14.283,14.2971,14.283,14.2971,49180.0
2019-10-23 13:35:00,20.33,20.34,20.33,20.34,21060.0,14.2901,14.2971,14.2901,14.2971,21060.0
2019-10-23 13:40:00,20.34,20.34,20.32,20.34,29381.0,14.2971,14.2971,14.283,14.2971,29381.0
2019-10-23 13:45:00,20.34,20.35,20.33,20.34,21477.0,14.2971,14.3041,14.2901,14.2971,21477.0
2019-10-23 13:50:00,20.34,20.34,20.33,20.34,26342.0,14.2971,14.2971,14.2901,14.2971,26342.0
2019-10-23 13:55:00,20.34,20.36,20.33,20.36,36610.0,14.2971,14.3112,14.2901,14.3112,36610.0
2019-10-23 14:00:00,20.36,20.36,20.34,20.35,44608.0,14.3112,14.3112,14.2971,14.3041,44608.0
2019-10-23 14:05:00,20.35,20.35,20.34,20.34,12344.0,14.3041,14.3041,14.2971,14.2971,12344.0
2019-10-23 14:10:00,20.34,20.36,20.33,20.36,126003.0,14.2971,14.3112,14.2901,14.3112,126003.0
2019-10-23 14:15:00,20.36,20.36,20.34,20.35,29872.0,14.3112,14.3112,14.2971,14.3041,29872.0
2019-10-23 14:20:00,20.35,20.36,20.34,20.35,22293.0,14.3041,14.3112,14.2971,14.3041,22293.0
2019-10-23 14:25:00,20.35,20.36,20.34,20.35,53079.0,14.3041,14.3112,14.2971,14.3041,53079.0
2019-10-23 14:30:00,20.35,20.35,20.32,20.32,41195.0,14.3041,14.3041,14.283,14.283,41195.0
2019-10-23 14:35:00,20.32,20.33,20.32,20.32,23767.0,14.283,14.2901,14.283,14.283,23767.0
2019-10-23 14:40:00,20.32,20.33,20.32,20.32,28405.0,14.283,14.2901,14.283,14.283,28405.0
2019-10-23 14:45:00,20.32,20.34,20.32,20.34,67328.0,14.283,14.2971,14.283,14.2971,67328.0
2019-10-23 14:50:00,20.33,20.34,20.32,20.34,56669.0,14.2901,14.2971,14.283,14.2971,56669.0
2019-10-23 14:55:00,20.33,20.34,20.33,20.33,27824.0,14.2901,14.2971,14.2901,14.2901,27824.0
2019-10-23 15:00:00,20.34,20.35,20.33,20.33,41974.0,14.2971,14.3041,14.2901,14.2901,41974.0
2019-10-23 15:05:00,20.34,20.34,20.33,20.34,22633.0,14.2971,14.2971,14.2901,14.2971,22633.0
2019-10-23 15:10:00,20.34,20.35,20.32,20.32,49538.0,14.2971,14.3041,14.283,14.283,49538.0
2019-10-23 15:15:00,20.32,20.34,20.32,20.32,46533.0,14.283,14.2971,14.283,14.283,46533.0
2019-10-23 15:20:00,20.32,20.34,20.32,20.32,54213.0,14.283,14.2971,14.283,14.283,54213.0
2019-10-23 15:25:00,20.32,20.33,20.31,20.32,85664.0,14.283,14.2901,14.276,14.283,85664.0
2019-10-23 15:30:00,20.32,20.34,20.31,20.33,73142.0,14.283,14.2971,14.276,14.2901,73142.0
2019-10-23 15:35:00,20.34,20.36,20.33,20.35,80612.0,14.2971,14.3112,14.2901,14.3041,80612.0
2019-10-23 15:40:00,20.35,20.36,20.34,20.35,76679.0,14.3041,14.3112,14.2971,14.3041,76679.0
2019-10-23 15:45:00,20.35,20.36,20.34,20.35,89786.0,14.3041,14.3112,14.2971,14.3041,89786.0
2019-10-23 15:50:00,20.35,20.37,20.33,20.34,213140.0,14.3041,14.3182,14.2901,14.2971,213140.0
2019-10-23 15:55:00,20.34,20.41,20.33,20.41,697098.0,14.2971,14.3463,14.2901,14.3463,697098.0
2019-10-24 09:30:00,20.46,20.5,20.42,20.48,154211.0,14.3814,14.4096,14.3533,14.3955,154211.0
2019-10-24 09:35:00,20.48,20.55,20.47,20.55,94631.0,14.3955,14.4447,14.3885,14.4447,94631.0
2019-10-24 09:40:00,20.55,20.56,20.52,20.56,111765.0,14.4447,14.4517,14.4236,14.4517,111765.0
2019-10-24 09:45:00,20.57,20.57,20.51,20.52,138203.0,14.4588,14.4588,14.4166,14.4236,138203.0
2019-10-24 09:50:00,20.52,20.53,20.48,20.48,89999.0,14.4236,14.4306,14.3955,14.3955,89999.0
2019-10-24 09:55:00,20.49,20.5,20.48,20.49,96600.0,14.4025,14.4096,14.3955,14.4025,96600.0
2019-10-24 10:00:00,20.5,20.5,20.45,20.46,330766.0,14.4096,14.4096,14.3744,14.3814,330766.0
2019-10-24 10:05:00,20.45,20.5,20.45,20.47,215561.0,14.3744,14.4096,14.3744,14.3885,215561.0
2019-10-24 10:10:00,20.47,20.48,20.43,20.44,176896.0,14.3885,14.3955,14.3604,14.3674,176896.0
2019-10-24 10:15:00,20.45,20.45,20.43,20.45,61895.0,14.3744,14.3744,14.3604,14.3744,61895.0
2019-10-24 10:20:00,20.45,20.48,20.44,20.47,66114.0,14.3744,14.3955,14.3674,14.3885,66114.0
2019-10-24 10:25:00,20.47,20.51,20.47,20.51,62943.0,14.3885,14.4166,14.3885,14.4166,62943.0
2019-10-24 10:30:00,20.5,20.51,20.48,20.48,178342.0,14.4096,14.4166,14.3955,14.3955,178342.0
2019-10-24 10:35:00,20.49,20.55,20.49,20.53,184513.0,14.4025,14.4447,14.4025,14.4306,184513.0
2019-10-24 10:40:00,20.53,20.56,20.52,20.56,96296.0,14.4306,14.4517,14.4236,14.4517,96296.0
2019-10-24 10:45:00,20.56,20.59,20.55,20.59,137617.0,14.4517,14.4728,14.4447,14.4728,137617.0
2019-10-24 10:50:00,20.59,20.6,20.58,20.6,138677.0,14.4728,14.4799,14.4658,14.4799,138677.0
2019-10-24 10:55:00,20.6,20.61,20.59,20.61,158549.0,14.4799,14.4869,14.4728,14.4869,158549.0
2019-10-24 11:00:00,20.61,20.63,20.6,20.62,75718.0,14.4869,14.5009,14.4799,14.4939,75718.0
2019-10-24 11:05:00,20.62,20.65,20.62,20.64,128973.0,14.4939,14.515,14.4939,14.508,128973.0
2019-10-24 11:10:00,20.64,20.65,20.62,20.64,164743.0,14.508,14.515,14.4939,14.508,164743.0
2019-10-24 11:15:00,20.64,20.66,20.64,20.66,92626.0,14.508,14.522,14.508,14.522,92626.0
2019-10-24 11:20:00,20.66,20.69,20.65,20.69,392209.0,14.522,14.5431,14.515,14.5431,392209.0
2019-10-24 11:25:00,20.69,20.7,20.68,20.69,86416.0,14.5431,14.5501,14.5361,14.5431,86416.0
2019-10-24 11:30:00,20.69,20.69,20.65,20.68,164027.0,14.5431,14.5431,14.515,14.5361,164027.0
2019-10-24 11:35:00,20.68,20.69,20.67,20.69,94900.0,14.5361,14.5431,14.5291,14.5431,94900.0
2019-10-24 11:40:00,20.69,20.7,20.68,20.7,56334.0,14.5431,14.5501,14.5361,14.5501,56334.0
2019-10-24 11:45:00,20.7,20.7,20.69,20.7,160155.0,14.5501,14.5501,14.5431,14.5501,160155.0
2019-10-24 11:50:00,20.7,20.71,20.64,20.66,221820.0,14.5501,14.5572,14.508,14.522,221820.0
2019-10-24 11:55:00,20.67,20.68,20.64,20.68,79303.0,14.5291,14.5361,14.508,14.5361,79303.0
2019-10-24 12:00:00,20.68,20.69,20.65,20.66,130078.0,14.5361,14.5431,14.515,14.522,130078.0
2019-10-24 12:05:00,20.65,20.65,20.58,20.59,109832.0,14.515,14.515,14.4658,14.4728,109832.0
2019-10-24 12:10:00,20.59,20.61,20.57,20.59,95349.0,14.4728,14.4869,14.4588,14.4728,95349.0
2019-10-24 12:15:00,20.58,20.59,20.55,20.57,128462.0,14.4658,14.4728,14.4447,14.4588,128462.0
2019-10-24 12:20:00,20.57,20.58,20.52,20.54,196840.0,14.4588,14.4658,14.4236,14.4377,196840.0
2019-10-24 12:25:00,20.54,20.56,20.51,20.55,111133.0,14.4377,14.4517,14.4166,14.4447,111133.0
2019-10-24 12:30:00,20.55,20.57,20.55,20.55,54672.0,14.4447,14.4588,14.4447,14.4447,54672.0
2019-10-24 12:35:00,20.56,20.57,20.53,20.55,76472.0,14.4517,14.4588,14.4306,14.4447,76472.0
2019-10-24 12:40:00,20.55,20.55,20.53,20.53,25724.0,14.4447,14.4447,14.4306,14.4306,25724.0
2019-10-24 12:45:00,20.54,20.54,20.51,20.52,111579.0,14.4377,14.4377,14.4166,14.4236,111579.0
2019-10-24 12:50:00,20.51,20.56,20.51,20.55,98720.0,14.4166,14.4517,14.4166,14.4447,98720.0
2019-10-24 12:55:00,20.55,20.56,20.53,20.55,84751.0,14.4447,14.4517,14.4306,14.4447,84751.0
2019-10-24 13:00:00,20.55,20.55,20.54,20.54,29229.0,14.4447,14.4447,14.4377,14.4377,29229.0
2019-10-24 13:05:00,20.55,20.55,20.53,20.53,105572.0,14.4447,14.4447,14.4306,14.4306,105572.0
2019-10-24 13:10:00,20.54,20.54,20.51,20.52,79567.0,14.4377,14.4377,14.4166,14.4236,79567.0
2019-10-24 13:15:00,20.51,20.52,20.48,20.48,82529.0,14.4166,14.4236,14.3955,14.3955,82529.0
2019-10-24 13:20:00,20.49,20.5,20.47,20.5,65823.0,14.4025,14.4096,14.3885,14.4096,65823.0
2019-10-24 13:25:00,20.5,20.5,20.48,20.5,46410.0,14.4096,14.4096,14.3955,14.4096,46410.0
2019-10-24 13:30:00,20.5,20.51,20.49,20.5,91234.0,14.4096,14.4166,14.4025,14.4096,91234.0
2019-10-24 13:35:00,20.51,20.53,20.5,20.5,97604.0,14.4166,14.4306,14.4096,14.4096,97604.0
2019-10-24 13:40:00,20.5,20.5,20.48,20.48,32284.0,14.4096,14.4096,14.3955,14.3955,32284.0
2019-10-24 13:45:00,20.48,20.49,20.45,20.46,54889.0,14.3955,14.4025,14.3744,14.3814,54889.0
2019-10-24 13:50:00,20.46,20.47,20.45,20.45,44770.0,14.3814,14.3885,14.3744,14.3744,44770.0
2019-10-24 13:55:00,20.46,20.47,20.45,20.46,45934.0,14.3814,14.3885,14.3744,14.3814,45934.0
2019-10-24 14:00:00,20.47,20.47,20.44,20.45,151585.0,14.3885,14.3885,14.3674,14.3744,151585.0
2019-10-24 14:05:00,20.45,20.46,20.44,20.46,49029.0,14.3744,14.3814,14.3674,14.3814,49029.0
2019-10-24 14:10:00,20.46,20.46,20.45,20.46,106328.0,14.3814,14.3814,14.3744,14.3814,106328.0
2019-10-24 14:15:00,20.46,20.46,20.42,20.43,54358.0,14.3814,14.3814,14.3533,14.3604,54358.0
2019-10-24 14:20:00,20.43,20.44,20.42,20.43,16628.0,14.3604,14.3674,14.3533,14.3604,16628.0
2019-10-24 14:25:00,20.42,20.43,20.41,20.42,65831.0,14.3533,14.3604,14.3463,14.3533,65831.0
2019-10-24 14:30:00,20.42,20.42,20.41,20.42,32098.0,14.3533,14.3533,14.3463,14.3533,32098.0
2019-10-24 14:35:00,20.41,20.42,20.41,20.42,44457.0,14.3463,14.3533,14.3463,14.3533,44457.0
2019-10-24 14:40:00,20.42,20.45,20.41,20.45,82529.0,14.3533,14.3744,14.3463,14.3744,82529.0
2019-10-24 14:45:00,20.44,20.45,20.43,20.44,49868.0,14.3674,14.3744,14.3604,14.3674,49868.0
2019-10-24 14:50:00,20.43,20.44,20.43,20.44,40003.0,14.3604,14.3674,14.3604,14.3674,40003.0
2019-10-24 14:55:00,20.44,20.44,20.43,20.43,23245.0,14.3674,14.3674,14.3604,14.3604,23245.0
2019-10-24 15:00:00,20.44,20.45,20.43,20.45,59959.0,14.3674,14.3744,14.3604,14.3744,59959.0
2019-10-24 15:05:00,20.45,20.46,20.44,20.44,83390.0,14.3744,14.3814,14.3674,14.3674,83390.0
2019-10-24 15:10:00,20.45,20.45,20.44,20.45,32590.0,14.3744,14.3744,14.3674,14.3744,32590.0
2019-10-24 15:15:00,20.44,20.45,20.43,20.45,58225.0,14.3674,14.3744,14.3604,14.3744,58225.0
2019-10-24 15:20:00,20.44,20.45,20.42,20.45,200759.0,14.3674,14.3744,14.3533,14.3744,200759.0
2019-10-24 15:25:00,20.45,20.45,20.42,20.44,83169.0,14.3744,14.3744,14.3533,14.3674,83169.0
2019-10-24 15:30:00,20.43,20.44,20.43,20.44,49968.0,14.3604,14.3674,14.3604,14.3674,49968.0
2019-10-24 15:35:00,20.43,20.45,20.42,20.44,160051.0,14.3604,14.3744,14.3533,14.3674,160051.0
2019-10-24 15:40:00,20.44,20.45,20.43,20.43,77205.0,14.3674,14.3744,14.3604,14.3604,77205.0
2019-10-24 15:45:00,20.44,20.45,20.43,20.44,148818.0,14.3674,14.3744,14.3604,14.3674,148818.0
2019-10-24 15:50:00,20.45,20.46,20.44,20.46,147652.0,14.3744,14.3814,14.3674,14.3814,147652.0
2019-10-24 15:55:00,20.46,20.46,20.41,20.43,805134.0,14.3814,14.3814,14.3463,14.3604,805134.0
2019-10-25 09:30:00,20.24,20.3,20.09,20.18,815731.0,14.2268,14.269,14.1214,14.1846,815731.0
2019-10-25 09:35:00,20.17,20.21,20.09,20.2,412333.0,14.1776,14.2057,14.1214,14.1987,412333.0
2019-10-25 09:40:00,20.2,20.26,20.2,20.26,565316.0,14.1987,14.2409,14.1987,14.2409,565316.0
2019-10-25 09:45:00,20.26,20.27,20.18,20.2,292905.0,14.2409,14.2479,14.1846,14.1987,292905.0
2019-10-25 09:50:00,20.2,20.21,20.14,20.19,211336.0,14.1987,14.2057,14.1565,14.1917,211336.0
2019-10-25 09:55:00,20.2,20.24,20.19,20.2,117654.0,14.1987,14.2268,14.1917,14.1987,117654.0
2019-10-25 10:00:00,20.2,20.26,20.19,20.2,161949.0,14.1987,14.2409,14.1917,14.1987,161949.0
2019-10-25 10:05:00,20.2,20.21,20.17,20.17,54830.0,14.1987,14.2057,14.1776,14.1776,54830.0
2019-10-25 10:10:00,20.17,20.2,20.16,20.16,66942.0,14.1776,14.1987,14.1706,14.1706,66942.0
2019-10-25 10:15:00,20.17,20.2,20.16,20.2,77389.0,14.1776,14.1987,14.1706,14.1987,77389.0
2019-10-25 10:20:00,20.2,20.22,20.19,20.21,63603.0,14.1987,14.2127,14.1917,14.2057,63603.0
2019-10-25 10:25:00,20.21,20.23,20.2,20.22,208977.0,14.2057,14.2198,14.1987,14.2127,208977.0
2019-10-25 10:30:00,20.21,20.24,20.21,20.23,119765.0,14.2057,14.2268,14.2057,14.2198,119765.0
2019-10-25 10:35:00,20.23,20.24,20.21,20.24,349577.0,14.2198,14.2268,14.2057,14.2268,349577.0
2019-10-25 10:40:00,20.24,20.24,20.23,20.24,29168.0,14.2268,14.2268,14.2198,14.2268,29168.0
2019-10-25 10:45:00,20.23,20.25,20.23,20.23,71060.0,14.2198,14.2338,14.2198,14.2198,71060.0
2019-10-25 10:50:00,20.23,20.26,20.22,20.24,170515.0,14.2198,14.2409,14.2127,14.2268,170515.0
2019-10-25 10:55:00,20.24,20.26,20.23,20.24,134325.0,14.2268,14.2409,14.2198,14.2268,134325.0
2019-10-25 11:00:00,20.23,20.25,20.23,20.25,84205.0,14.2198,14.2338,14.2198,14.2338,84205.0
2019-10-25 11:05:00,20.24,20.25,20.21,20.23,130164.0,14.2268,14.2338,14.2057,14.2198,130164.0
2019-10-25 11:10:00,20.23,20.24,20.22,20.23,72553.0,14.2198,14.2268,14.2127,14.2198,72553.0
2019-10-25 11:15:00,20.22,20.24,20.21,20.21,64434.0,14.2127,14.2268,14.2057,14.2057,64434.0
2019-10-25 11:20:00,20.21,20.26,20.21,20.26,297502.0,14.2057,14.2409,14.2057,14.2409,297502.0
2019-10-25 11:25:00,20.25,20.32,20.25,20.31,186813.0,14.2338,14.283,14.2338,14.276,186813.0
2019-10-25 11:30:00,20.3,20.31,20.29,20.3,64197.0,14.269,14.276,14.262,14.269,64197.0
2019-10-25 11:35:00,20.29,20.32,20.29,20.3,176461.0,14.262,14.283,14.262,14.269,176461.0
2019-10-25 11:40:00,20.3,20.34,20.3,20.34,128335.0,14.269,14.2971,14.269,14.2971,128335.0
2019-10-25 11:45:00,20.34,20.35,20.3,20.3,95063.0,14.2971,14.3041,14.269,14.269,95063.0
2019-10-25 11:50:00,20.3,20.34,20.3,20.33,132976.0,14.269,14.2971,14.269,14.2901,132976.0
2019-10-25 11:55:00,20.34,20.36,20.33,20.35,235508.0,14.2971,14.3112,14.2901,14.3041,235508.0
2019-10-25 12:00:00,20.35,20.37,20.35,20.36,55857.0,14.3041,14.3182,14.3041,14.3112,55857.0
2019-10-25 12:05:00,20.35,20.36,20.34,20.36,85408.0,14.3041,14.3112,14.2971,14.3112,85408.0
2019-10-25 12:10:00,20.36,20.38,20.35,20.37,66037.0,14.3112,14.3252,14.3041,14.3182,66037.0
2019-10-25 12:15:00,20.37,20.39,20.36,20.38,240821.0,14.3182,14.3322,14.3112,14.3252,240821.0
2019-10-25 12:20:00,20.39,20.39,20.36,20.36,47498.0,14.3322,14.3322,14.3112,14.3112,47498.0
2019-10-25 12:25:00,20.36,20.4,20.36,20.39,56345.0,14.3112,14.3393,14.3112,14.3322,56345.0
2019-10-25 12:30:00,20.39,20.42,20.38,20.39,113979.0,14.3322,14.3533,14.3252,14.3322,113979.0
2019-10-25 12:35:00,20.39,20.39,20.38,20.38,40414.0,14.3322,14.3322,14.3252,14.3252,40414.0
2019-10-25 12:40:00,20.38,20.39,20.37,20.38,72280.0,14.3252,14.3322,14.3182,14.3252,72280.0
2019-10-25 12:45:00,20.38,20.38,20.37,20.37,43028.0,14.3252,14.3252,14.3182,14.3182,43028.0
2019-10-25 12:50:00,20.37,20.38,20.37,20.37,23323.0,14.3182,14.3252,14.3182,14.3182,23323.0
2019-10-25 12:55:00,20.37,20.38,20.37,20.38,94312.0,14.3182,14.3252,14.3182,14.3252,94312.0
2019-10-25 13:00:00,20.38,20.41,20.37,20.41,48993.0,14.3252,14.3463,14.3182,14.3463,48993.0
2019-10-25 13:05:00,20.41,20.43,20.4,20.43,38090.0,14.3463,14.3604,14.3393,14.3604,38090.0
2019-10-25 13:10:00,20.43,20.43,20.41,20.43,45135.0,14.3604,14.3604,14.3463,14.3604,45135.0
2019-10-25 13:15:00,20.43,20.44,20.42,20.43,20612.0,14.3604,14.3674,14.3533,14.3604,20612.0
2019-10-25 13:20:00,20.43,20.45,20.42,20.45,72826.0,14.3604,14.3744,14.3533,14.3744,72826.0
2019-10-25 13:25:00,20.44,20.45,20.42,20.44,24933.0,14.3674,14.3744,14.3533,14.3674,24933.0
2019-10-25 13:30:00,20.43,20.44,20.42,20.43,35827.0,14.3604,14.3674,14.3533,14.3604,35827.0
2019-10-25 13:35:00,20.43,20.44,20.42,20.43,50539.0,14.3604,14.3674,14.3533,14.3604,50539.0
2019-10-25 13:40:00,20.43,20.44,20.42,20.44,32660.0,14.3604,14.3674,14.3533,14.3674,32660.0
2019-10-25 13:45:00,20.44,20.44,20.42,20.43,29921.0,14.3674,14.3674,14.3533,14.3604,29921.0
2019-10-25 13:50:00,20.43,20.44,20.42,20.43,63159.0,14.3604,14.3674,14.3533,14.3604,63159.0
2019-10-25 13:55:00,20.44,20.44,20.42,20.43,43821.0,14.3674,14.3674,14.3533,14.3604,43821.0
2019-10-25 14:00:00,20.43,20.44,20.4,20.41,90696.0,14.3604,14.3674,14.3393,14.3463,90696.0
2019-10-25 14:05:00,20.41,20.42,20.4,20.41,48814.0,14.3463,14.3533,14.3393,14.3463,48814.0
2019-10-25 14:10:00,20.41,20.42,20.41,20.42,25821.0,14.3463,14.3533,14.3463,14.3533,25821.0
2019-10-25 14:15:00,20.42,20.44,20.41,20.42,72405.0,14.3533,14.3674,14.3463,14.3533,72405.0
2019-10-25 14:20:00,20.43,20.43,20.41,20.43,29584.0,14.3604,14.3604,14.3463,14.3604,29584.0
2019-10-25 14:25:00,20.42,20.43,20.42,20.43,22033.0,14.3533,14.3604,14.3533,14.3604,22033.0
2019-10-25 14:30:00,20.43,20.43,20.39,20.4,72143.0,14.3604,14.3604,14.3322,14.3393,72143.0
2019-10-25 14:35:00,20.39,20.4,20.37,20.37,118504.0,14.3322,14.3393,14.3182,14.3182,118504.0
2019-10-25 14:40:00,20.37,20.39,20.37,20.38,84289.0,14.3182,14.3322,14.3182,14.3252,84289.0
2019-10-25 14:45:00,20.38,20.42,20.38,20.41,64755.0,14.3252,14.3533,14.3252,14.3463,64755.0
2019-10-25 14:50:00,20.42,20.43,20.41,20.43,89137.0,14.3533,14.3604,14.3463,14.3604,89137.0
2019-10-25 14:55:00,20.43,20.44,20.42,20.42,90609.0,14.3604,14.3674,14.3533,14.3533,90609.0
2019-10-25 15:00:00,20.43,20.44,20.42,20.44,51486.0,14.3604,14.3674,14.3533,14.3674,51486.0
2019-10-25 15:05:00,20.43,20.44,20.43,20.44,25935.0,14.3604,14.3674,14.3604,14.3674,25935.0
2019-10-25 15:10:00,20.43,20.45,20.43,20.45,39638.0,14.3604,14.3744,14.3604,14.3744,39638.0
2019-10-25 15:15:00,20.45,20.45,20.43,20.43,57527.0,14.3744,14.3744,14.3604,14.3604,57527.0
2019-10-25 15:20:00,20.43,20.45,20.43,20.44,61925.0,14.3604,14.3744,14.3604,14.3674,61925.0
2019-10-25 15:25:00,20.43,20.45,20.43,20.45,83267.0,14.3604,14.3744,14.3604,14.3744,83267.0
2019-10-25 15:30:00,20.45,20.46,20.44,20.45,145170.0,14.3744,14.3814,14.3674,14.3744,145170.0
2019-10-25 15:35:00,20.46,20.47,20.45,20.46,114857.0,14.3814,14.3885,14.3744,14.3814,114857.0
2019-10-25 15:40:00,20.47,20.47,20.44,20.45,188695.0,14.3885,14.3885,14.3674,14.3744,188695.0
2019-10-25 15:45:00,20.45,20.46,20.44,20.44,141491.0,14.3744,14.3814,14.3674,14.3674,141491.0
2019-10-25 15:50:00,20.45,20.46,20.43,20.44,208686.0,14.3744,14.3814,14.3604,14.3674,208686.0
2019-10-25 15:55:00,20.44,20.44,20.4,20.42,586110.0,14.3674,14.3674,14.3393,14.3533,586110.0
2019-10-28 09:30:00,20.5,20.51,20.45,20.5,135842.0,14.4096,14.4166,14.3744,14.4096,135842.0
2019-10-28 09:35:00,20.49,20.53,20.47,20.5,236087.0,14.4025,14.4306,14.3885,14.4096,236087.0
2019-10-28 09:40:00,20.51,20.51,20.46,20.46,115509.0,14.4166,14.4166,14.3814,14.3814,115509.0
2019-10-28 09:45:00,20.47,20.49,20.45,20.48,87678.0,14.3885,14.4025,14.3744,14.3955,87678.0
2019-10-28 09:50:00,20.48,20.52,20.48,20.51,112728.0,14.3955,14.4236,14.3955,14.4166,112728.0
2019-10-28 09:55:00,20.51,20.51,20.49,20.51,120436.0,14.4166,14.4166,14.4025,14.4166,120436.0
2019-10-28 10:00:00,20.51,20.53,20.49,20.49,72932.0,14.4166,14.4306,14.4025,14.4025,72932.0
2019-10-28 10:05:00,20.49,20.49,20.43,20.43,58628.0,14.4025,14.4025,14.3604,14.3604,58628.0
2019-10-28 10:10:00,20.43,20.46,20.43,20.45,63473.0,14.3604,14.3814,14.3604,14.3744,63473.0
2019-10-28 10:15:00,20.44,20.47,20.44,20.45,94890.0,14.3674,14.3885,14.3674,14.3744,94890.0
2019-10-28 10:20:00,20.46,20.48,20.45,20.48,54773.0,14.3814,14.3955,14.3744,14.3955,54773.0
2019-10-28 10:25:00,20.47,20.48,20.42,20.43,65912.0,14.3885,14.3955,14.3533,14.3604,65912.0
2019-10-28 10:30:00,20.43,20.44,20.42,20.43,81766.0,14.3604,14.3674,14.3533,14.3604,81766.0
2019-10-28 10:35:00,20.42,20.43,20.4,20.42,73386.0,14.3533,14.3604,14.3393,14.3533,73386.0
2019-10-28 10:40:00,20.42,20.44,20.41,20.42,55681.0,14.3533,14.3674,14.3463,14.3533,55681.0
2019-10-28 10:45:00,20.43,20.43,20.39,20.42,187024.0,14.3604,14.3604,14.3322,14.3533,187024.0
2019-10-28 10:50:00,20.42,20.43,20.39,20.39,62556.0,14.3533,14.3604,14.3322,14.3322,62556.0
2019-10-28 10:55:00,20.39,20.42,20.39,20.41,44023.0,14.3322,14.3533,14.3322,14.3463,44023.0
2019-10-28 11:00:00,20.4,20.41,20.39,20.4,79731.0,14.3393,14.3463,14.3322,14.3393,79731.0
2019-10-28 11:05:00,20.4,20.41,20.39,20.39,68099.0,14.3393,14.3463,14.3322,14.3322,68099.0
2019-10-28 11:10:00,20.39,20.4,20.37,20.37,109973.0,14.3322,14.3393,14.3182,14.3182,109973.0
2019-10-28 11:15:00,20.37,20.38,20.32,20.32,63543.0,14.3182,14.3252,14.283,14.283,63543.0
2019-10-28 11:20:00,20.32,20.34,20.31,20.31,63918.0,14.283,14.2971,14.276,14.276,63918.0
2019-10-28 11:25:00,20.32,20.32,20.29,20.3,79264.0,14.283,14.283,14.262,14.269,79264.0
2019-10-28 11:30:00,20.3,20.33,20.28,20.32,150334.0,14.269,14.2901,14.2549,14.283,150334.0
2019-10-28 11:35:00,20.33,20.34,20.32,20.32,74222.0,14.2901,14.2971,14.283,14.283,74222.0
2019-10-28 11:40:00,20.32,20.35,20.32,20.35,102550.0,14.283,14.3041,14.283,14.3041,102550.0
2019-10-28 11:45:00,20.35,20.37,20.34,20.37,77732.0,14.3041,14.3182,14.2971,14.3182,77732.0
2019-10-28 11:50:00,20.37,20.38,20.36,20.36,176114.0,14.3182,14.3252,14.3112,14.3112,176114.0
2019-10-28 11:55:00,20.37,20.38,20.36,20.37,166830.0,14.3182,14.3252,14.3112,14.3182,166830.0
2019-10-28 12:00:00,20.37,20.38,20.36,20.38,118470.0,14.3182,14.3252,14.3112,14.3252,118470.0
2019-10-28 12:05:00,20.38,20.38,20.35,20.36,208730.0,14.3252,14.3252,14.3041,14.3112,208730.0
2019-10-28 12:10:00,20.36,20.4,20.36,20.39,103475.0,14.3112,14.3393,14.3112,14.3322,103475.0
2019-10-28 12:15:00,20.39,20.4,20.38,20.39,116421.0,14.3322,14.3393,14.3252,14.3322,116421.0
2019-10-28 12:20:00,20.39,20.39,20.34,20.34,62467.0,14.3322,14.3322,14.2971,14.2971,62467.0
2019-10-28 12:25:00,20.34,20.35,20.32,20.32,68588.0,14.2971,14.3041,14.283,14.283,68588.0
2019-10-28 12:30:00,20.32,20.33,20.28,20.28,97138.0,14.283,14.2901,14.2549,14.2549,97138.0
2019-10-28 12:35:00,20.28,20.29,20.28,20.29,29464.0,14.2549,14.262,14.2549,14.262,29464.0
2019-10-28 12:40:00,20.28,20.3,20.28,20.3,46764.0,14.2549,14.269,14.2549,14.269,46764.0
2019-10-28 12:45:00,20.3,20.3,20.28,20.28,35215.0,14.269,14.269,14.2549,14.2549,35215.0
2019-10-28 12:50:00,20.28,20.29,20.28,20.29,20410.0,14.2549,14.262,14.2549,14.262,20410.0
2019-10-28 12:55:00,20.29,20.31,20.28,20.29,73530.0,14.262,14.276,14.2549,14.262,73530.0
2019-10-28 13:00:00,20.29,20.3,20.28,20.29,74108.0,14.262,14.269,14.2549,14.262,74108.0
2019-10-28 13:05:00,20.29,20.3,20.28,20.29,50214.0,14.262,14.269,14.2549,14.262,50214.0
2019-10-28 13:10:00,20.29,20.29,20.27,20.29,66319.0,14.262,14.262,14.2479,14.262,66319.0
2019-10-28 13:15:00,20.28,20.3,20.28,20.3,64664.0,14.2549,14.269,14.2549,14.269,64664.0
2019-10-28 13:20:00,20.3,20.3,20.28,20.28,34036.0,14.269,14.269,14.2549,14.2549,34036.0
2019-10-28 13:25:00,20.28,20.32,20.27,20.3,269704.0,14.2549,14.283,14.2479,14.269,269704.0
2019-10-28 13:30:00,20.31,20.33,20.3,20.32,40615.0,14.276,14.2901,14.269,14.283,40615.0
2019-10-28 13:35:00,20.32,20.32,20.3,20.3,54607.0,14.283,14.283,14.269,14.269,54607.0
2019-10-28 13:40:00,20.3,20.31,20.3,20.3,34980.0,14.269,14.276,14.269,14.269,34980.0
2019-10-28 13:45:00,20.31,20.34,20.3,20.32,64173.0,14.276,14.2971,14.269,14.283,64173.0
2019-10-28 13:50:00,20.33,20.33,20.3,20.32,66476.0,14.2901,14.2901,14.269,14.283,66476.0
2019-10-28 13:55:00,20.32,20.33,20.3,20.32,104317.0,14.283,14.2901,14.269,14.283,104317.0
2019-10-28 14:00:00,20.31,20.32,20.29,20.3,80618.0,14.276,14.283,14.262,14.269,80618.0
2019-10-28 14:05:00,20.31,20.31,20.29,20.3,55716.0,14.276,14.276,14.262,14.269,55716.0
2019-10-28 14:10:00,20.3,20.3,20.29,20.3,48910.0,14.269,14.269,14.262,14.269,48910.0
2019-10-28 14:15:00,20.29,20.32,20.29,20.32,79353.0,14.262,14.283,14.262,14.283,79353.0
2019-10-28 14:20:00,20.32,20.33,20.3,20.32,87519.0,14.283,14.2901,14.269,14.283,87519.0
2019-10-28 14:25:00,20.32,20.34,20.31,20.31,86208.0,14.283,14.2971,14.276,14.276,86208.0
2019-10-28 14:30:00,20.31,20.32,20.28,20.3,47221.0,14.276,14.283,14.2549,14.269,47221.0
2019-10-28 14:35:00,20.3,20.3,20.28,20.29,65377.0,14.269,14.269,14.2549,14.262,65377.0
2019-10-28 14:40:00,20.29,20.3,20.27,20.3,123497.0,14.262,14.269,14.2479,14.269,123497.0
2019-10-28 14:45:00,20.3,20.3,20.28,20.29,45271.0,14.269,14.269,14.2549,14.262,45271.0
2019-10-28 14:50:00,20.29,20.31,20.29,20.3,65652.0,14.262,14.276,14.262,14.269,65652.0
2019-10-28 14:55:00,20.3,20.3,20.27,20.28,86426.0,14.269,14.269,14.2479,14.2549,86426.0
2019-10-28 15:00:00,20.28,20.28,20.27,20.28,26692.0,14.2549,14.2549,14.2479,14.2549,26692.0
2019-10-28 15:05:00,20.28,20.28,20.27,20.27,38414.0,14.2549,14.2549,14.2479,14.2479,38414.0
2019-10-28 15:10:00,20.27,20.29,20.27,20.29,72718.0,14.2479,14.262,14.2479,14.262,72718.0
2019-10-28 15:15:00,20.29,20.29,20.27,20.28,58147.0,14.262,14.262,14.2479,14.2549,58147.0
2019-10-28 15:20:00,20.27,20.28,20.27,20.28,49991.0,14.2479,14.2549,14.2479,14.2549,49991.0
2019-10-28 15:25:00,20.28,20.28,20.25,20.26,105596.0,14.2549,14.2549,14.2338,14.2409,105596.0
2019-10-28 15:30:00,20.26,20.26,20.25,20.25,68107.0,14.2409,14.2409,14.2338,14.2338,68107.0
2019-10-28 15:35:00,20.25,20.26,20.24,20.24,161984.0,14.2338,14.2409,14.2268,14.2268,161984.0
2019-10-28 15:40:00,20.24,20.25,20.22,20.22,104403.0,14.2268,14.2338,14.2127,14.2127,104403.0
2019-10-28 15:45:00,20.22,20.23,20.2,20.21,240278.0,14.2127,14.2198,14.1987,14.2057,240278.0
2019-10-28 15:50:00,20.21,20.23,20.2,20.2,265810.0,14.2057,14.2198,14.1987,14.1987,265810.0
2019-10-28 15:55:00,20.21,20.21,20.17,20.18,1046555.0,14.2057,14.2057,14.1776,14.1846,1046555.0
2019-10-29 09:30:00,20.16,20.18,20.07,20.09,665915.0,14.1706,14.1846,14.1073,14.1214,665915.0
2019-10-29 09:35:00,20.1,20.12,20.09,20.09,196367.0,14.1284,14.1425,14.1214,14.1214,196367.0
2019-10-29 09:40:00,20.09,20.14,20.09,20.13,258994.0,14.1214,14.1565,14.1214,14.1495,258994.0
2019-10-29 09:45:00,20.12,20.13,20.11,20.13,138416.0,14.1425,14.1495,14.1354,14.1495,138416.0
2019-10-29 09:50:00,20.13,20.19,20.12,20.19,122572.0,14.1495,14.1917,14.1425,14.1917,122572.0
2019-10-29 09:55:00,20.2,20.26,20.18,20.25,258907.0,14.1987,14.2409,14.1846,14.2338,258907.0
2019-10-29 10:00:00,20.25,20.29,20.24,20.27,142657.0,14.2338,14.262,14.2268,14.2479,142657.0
2019-10-29 10:05:00,20.26,20.28,20.23,20.28,69278.0,14.2409,14.2549,14.2198,14.2549,69278.0
2019-10-29 10:10:00,20.28,20.28,20.25,20.28,111345.0,14.2549,14.2549,14.2338,14.2549,111345.0
2019-10-29 10:15:00,20.28,20.28,20.23,20.25,116584.0,14.2549,14.2549,14.2198,14.2338,116584.0
2019-10-29 10:20:00,20.25,20.28,20.24,20.28,106871.0,14.2338,14.2549,14.2268,14.2549,106871.0
2019-10-29 10:25:00,20.28,20.3,20.26,20.3,74284.0,14.2549,14.269,14.2409,14.269,74284.0
2019-10-29 10:30:00,20.3,20.31,20.28,20.28,102039.0,14.269,14.276,14.2549,14.2549,102039.0
2019-10-29 10:35:00,20.28,20.29,20.26,20.29,95159.0,14.2549,14.262,14.2409,14.262,95159.0
2019-10-29 10:40:00,20.29,20.29,20.27,20.29,54947.0,14.262,14.262,14.2479,14.262,54947.0
2019-10-29 10:45:00,20.28,20.33,20.28,20.3,152384.0,14.2549,14.2901,14.2549,14.269,152384.0
2019-10-29 10:50:00,20.3,20.32,20.29,20.31,86020.0,14.269,14.283,14.262,14.276,86020.0
2019-10-29 10:55:00,20.31,20.32,20.29,20.3,145280.0,14.276,14.283,14.262,14.269,145280.0
2019-10-29 11:00:00,20.3,20.32,20.27,20.28,111860.0,14.269,14.283,14.2479,14.2549,111860.0
2019-10-29 11:05:00,20.28,20.31,20.27,20.31,111820.0,14.2549,14.276,14.2479,14.276,111820.0
2019-10-29 11:10:00,20.3,20.32,20.29,20.3,186226.0,14.269,14.283,14.262,14.269,186226.0
2019-10-29 11:15:00,20.3,20.31,20.27,20.27,118142.0,14.269,14.276,14.2479,14.2479,118142.0
2019-10-29 11:20:00,20.27,20.29,20.27,20.28,120075.0,14.2479,14.262,14.2479,14.2549,120075.0
2019-10-29 11:25:00,20.28,20.3,20.27,20.3,83575.0,14.2549,14.269,14.2479,14.269,83575.0
2019-10-29 11:30:00,20.3,20.3,20.27,20.27,74181.0,14.269,14.269,14.2479,14.2479,74181.0
2019-10-29 11:35:00,20.28,20.28,20.25,20.28,88366.0,14.2549,14.2549,14.2338,14.2549,88366.0
2019-10-29 11:40:00,20.28,20.3,20.27,20.3,230836.0,14.2549,14.269,14.2479,14.269,230836.0
2019-10-29 11:45:00,20.3,20.33,20.29,20.32,72793.0,14.269,14.2901,14.262,14.283,72793.0
2019-10-29 11:50:00,20.32,20.34,20.32,20.34,33773.0,14.283,14.2971,14.283,14.2971,33773.0
2019-10-29 11:55:00,20.34,20.34,20.3,20.31,129519.0,14.2971,14.2971,14.269,14.276,129519.0
2019-10-29 12:00:00,20.31,20.33,20.29,20.3,176528.0,14.276,14.2901,14.262,14.269,176528.0
2019-10-29 12:05:00,20.3,20.35,20.3,20.34,152392.0,14.269,14.3041,14.269,14.2971,152392.0
2019-10-29 12:10:00,20.34,20.35,20.33,20.35,74195.0,14.2971,14.3041,14.2901,14.3041,74195.0
2019-10-29 12:15:00,20.34,20.35,20.33,20.35,89014.0,14.2971,14.3041,14.2901,14.3041,89014.0
2019-10-29 12:20:00,20.34,20.36,20.33,20.35,63137.0,14.2971,14.3112,14.2901,14.3041,63137.0
2019-10-29 12:25:00,20.35,20.37,20.34,20.36,54607.0,14.3041,14.3182,14.2971,14.3112,54607.0
2019-10-29 12:30:00,20.36,20.38,20.35,20.37,100444.0,14.3112,14.3252,14.3041,14.3182,100444.0
2019-10-29 12:35:00,20.37,20.38,20.36,20.37,34265.0,14.3182,14.3252,14.3112,14.3182,34265.0
2019-10-29 12:40:00,20.36,20.37,20.34,20.36,64324.0,14.3112,14.3182,14.2971,14.3112,64324.0
2019-10-29 12:45:00,20.36,20.37,20.35,20.36,60494.0,14.3112,14.3182,14.3041,14.3112,60494.0
2019-10-29 12:50:00,20.36,20.37,20.36,20.37,28864.0,14.3112,14.3182,14.3112,14.3182,28864.0
2019-10-29 12:55:00,20.36,20.38,20.36,20.36,41228.0,14.3112,14.3252,14.3112,14.3112,41228.0
2019-10-29 13:00:00,20.37,20.37,20.35,20.35,29383.0,14.3182,14.3182,14.3041,14.3041,29383.0
2019-10-29 13:05:00,20.36,20.36,20.35,20.35,34301.0,14.3112,14.3112,14.3041,14.3041,34301.0
2019-10-29 13:10:00,20.35,20.36,20.35,20.35,50688.0,14.3041,14.3112,14.3041,14.3041,50688.0
2019-10-29 13:15:00,20.35,20.37,20.35,20.35,80904.0,14.3041,14.3182,14.3041,14.3041,80904.0
2019-10-29 13:20:00,20.35,20.37,20.34,20.36,62009.0,14.3041,14.3182,14.2971,14.3112,62009.0
2019-10-29 13:25:00,20.36,20.36,20.34,20.34,52394.0,14.3112,14.3112,14.2971,14.2971,52394.0
2019-10-29 13:30:00,20.34,20.35,20.34,20.35,37723.0,14.2971,14.3041,14.2971,14.3041,37723.0
2019-10-29 13:35:00,20.34,20.36,20.34,20.36,39749.0,14.2971,14.3112,14.2971,14.3112,39749.0
2019-10-29 13:40:00,20.35,20.36,20.35,20.35,26572.0,14.3041,14.3112,14.3041,14.3041,26572.0
2019-10-29 13:45:00,20.35,20.36,20.34,20.34,22465.0,14.3041,14.3112,14.2971,14.2971,22465.0
2019-10-29 13:50:00,20.35,20.36,20.34,20.36,72889.0,14.3041,14.3112,14.2971,14.3112,72889.0
2019-10-29 13:55:00,20.36,20.37,20.35,20.37,80481.0,14.3112,14.3182,14.3041,14.3182,80481.0
2019-10-29 14:00:00,20.36,20.38,20.35,20.37,95071.0,14.3112,14.3252,14.3041,14.3182,95071.0
2019-10-29 14:05:00,20.37,20.38,20.35,20.35,41193.0,14.3182,14.3252,14.3041,14.3041,41193.0
2019-10-29 14:10:00,20.35,20.36,20.32,20.33,144610.0,14.3041,14.3112,14.283,14.2901,144610.0
2019-10-29 14:15:00,20.32,20.34,20.32,20.33,89652.0,14.283,14.2971,14.283,14.2901,89652.0
2019-10-29 14:20:00,20.32,20.34,20.32,20.32,55263.0,14.283,14.2971,14.283,14.283,55263.0
2019-10-29 14:25:00,20.32,20.33,20.32,20.32,27243.0,14.283,14.2901,14.283,14.283,27243.0
2019-10-29 14:30:00,20.32,20.33,20.32,20.32,72420.0,14.283,14.2901,14.283,14.283,72420.0
2019-10-29 14:35:00,20.32,20.33,20.31,20.31,121132.0,14.283,14.2901,14.276,14.276,121132.0
2019-10-29 14:40:00,20.31,20.31,20.28,20.28,536399.0,14.276,14.276,14.2549,14.2549,536399.0
2019-10-29 14:45:00,20.28,20.3,20.28,20.3,40229.0,14.2549,14.269,14.2549,14.269,40229.0
2019-10-29 14:50:00,20.3,20.3,20.29,20.29,29988.0,14.269,14.269,14.262,14.262,29988.0
2019-10-29 14:55:00,20.29,20.3,20.26,20.26,70180.0,14.262,14.269,14.2409,14.2409,70180.0
2019-10-29 15:00:00,20.27,20.28,20.26,20.27,99601.0,14.2479,14.2549,14.2409,14.2479,99601.0
2019-10-29 15:05:00,20.27,20.27,20.25,20.25,51328.0,14.2479,14.2479,14.2338,14.2338,51328.0
2019-10-29 15:10:00,20.26,20.26,20.24,20.26,169266.0,14.2409,14.2409,14.2268,14.2409,169266.0
2019-10-29 15:15:00,20.26,20.26,20.25,20.26,163404.0,14.2409,14.2409,14.2338,14.2409,163404.0
2019-10-29 15:20:00,20.26,20.26,20.24,20.25,51325.0,14.2409,14.2409,14.2268,14.2338,51325.0
2019-10-29 15:25:00,20.24,20.25,20.2,20.2,409191.0,14.2268,14.2338,14.1987,14.1987,409191.0
2019-10-29 15:30:00,20.21,20.21,20.19,20.21,177403.0,14.2057,14.2057,14.1917,14.2057,177403.0
2019-10-29 15:35:00,20.2,20.22,20.2,20.22,51287.0,14.1987,14.2127,14.1987,14.2127,51287.0
2019-10-29 15:40:00,20.22,20.22,20.2,20.2,176214.0,14.2127,14.2127,14.1987,14.1987,176214.0
2019-10-29 15:45:00,20.2,20.21,20.18,20.18,186394.0,14.1987,14.2057,14.1846,14.1846,186394.0
2019-10-29 15:50:00,20.19,20.21,20.18,20.21,374046.0,14.1917,14.2057,14.1846,14.2057,374046.0
2019-10-29 15:55:00,20.21,20.21,20.17,20.17,875544.0,14.2057,14.2057,14.1776,14.1776,875544.0
2019-10-30 09:30:00,19.92,19.92,19.85,19.91,369037.0,14.1769,14.1769,14.1271,14.1698,369037.0
2019-10-30 09:35:00,19.91,19.98,19.9,19.94,470602.0,14.1698,14.2196,14.1627,14.1911,470602.0
2019-10-30 09:40:00,19.93,19.93,19.88,19.91,119931.0,14.184,14.184,14.1484,14.1698,119931.0
2019-10-30 09:45:00,19.91,19.92,19.89,19.91,103635.0,14.1698,14.1769,14.1555,14.1698,103635.0
2019-10-30 09:50:00,19.9,19.92,19.89,19.89,113465.0,14.1627,14.1769,14.1555,14.1555,113465.0
2019-10-30 09:55:00,19.89,19.98,19.89,19.98,372859.0,14.1555,14.2196,14.1555,14.2196,372859.0
2019-10-30 10:00:00,19.97,20.0,19.94,19.98,290342.0,14.2125,14.2338,14.1911,14.2196,290342.0
2019-10-30 10:05:00,19.98,20.01,19.97,20.01,150851.0,14.2196,14.241,14.2125,14.241,150851.0
2019-10-30 10:10:00,20.0,20.03,20.0,20.01,125060.0,14.2338,14.2552,14.2338,14.241,125060.0
2019-10-30 10:15:00,20.0,20.05,19.98,20.04,451765.0,14.2338,14.2694,14.2196,14.2623,451765.0
2019-10-30 10:20:00,20.05,20.1,20.04,20.09,213264.0,14.2694,14.305,14.2623,14.2979,213264.0
2019-10-30 10:25:00,20.1,20.1,20.06,20.09,177282.0,14.305,14.305,14.2765,14.2979,177282.0
2019-10-30 10:30:00,20.09,20.1,20.02,20.1,199759.0,14.2979,14.305,14.2481,14.305,199759.0
2019-10-30 10:35:00,20.09,20.11,20.05,20.08,125855.0,14.2979,14.3121,14.2694,14.2908,125855.0
2019-10-30 10:40:00,20.09,20.12,20.07,20.12,114145.0,14.2979,14.3192,14.2837,14.3192,114145.0
2019-10-30 10:45:00,20.11,20.12,20.1,20.11,77134.0,14.3121,14.3192,14.305,14.3121,77134.0
2019-10-30 10:50:00,20.11,20.15,20.1,20.13,191597.0,14.3121,14.3406,14.305,14.3264,191597.0
2019-10-30 10:55:00,20.13,20.14,20.09,20.1,196583.0,14.3264,14.3335,14.2979,14.305,196583.0
2019-10-30 11:00:00,20.1,20.1,20.08,20.09,203634.0,14.305,14.305,14.2908,14.2979,203634.0
2019-10-30 11:05:00,20.09,20.1,20.04,20.05,208440.0,14.2979,14.305,14.2623,14.2694,208440.0
2019-10-30 11:10:00,20.05,20.07,20.03,20.03,99627.0,14.2694,14.2837,14.2552,14.2552,99627.0
2019-10-30 11:15:00,20.04,20.08,20.02,20.05,240991.0,14.2623,14.2908,14.2481,14.2694,240991.0
2019-10-30 11:20:00,20.05,20.07,20.04,20.05,81406.0,14.2694,14.2837,14.2623,14.2694,81406.0
2019-10-30 11:25:00,20.05,20.1,20.05,20.1,183554.0,14.2694,14.305,14.2694,14.305,183554.0
2019-10-30 11:30:00,20.1,20.1,20.02,20.02,242734.0,14.305,14.305,14.2481,14.2481,242734.0
2019-10-30 11:35:00,20.02,20.04,20.0,20.01,159031.0,14.2481,14.2623,14.2338,14.241,159031.0
2019-10-30 11:40:00,20.01,20.04,20.01,20.02,160706.0,14.241,14.2623,14.241,14.2481,160706.0
2019-10-30 11:45:00,20.03,20.04,20.01,20.03,91638.0,14.2552,14.2623,14.241,14.2552,91638.0
2019-10-30 11:50:00,20.02,20.04,20.01,20.02,102771.0,14.2481,14.2623,14.241,14.2481,102771.0
2019-10-30 11:55:00,20.02,20.05,20.01,20.05,132029.0,14.2481,14.2694,14.241,14.2694,132029.0
2019-10-30 12:00:00,20.05,20.07,20.04,20.05,108830.0,14.2694,14.2837,14.2623,14.2694,108830.0
2019-10-30 12:05:00,20.05,20.05,20.03,20.04,129914.0,14.2694,14.2694,14.2552,14.2623,129914.0
2019-10-30 12:10:00,20.04,20.04,20.02,20.02,161872.0,14.2623,14.2623,14.2481,14.2481,161872.0
2019-10-30 12:15:00,20.03,20.03,20.01,20.03,102744.0,14.2552,14.2552,14.241,14.2552,102744.0
2019-10-30 12:20:00,20.02,20.03,20.0,20.01,152878.0,14.2481,14.2552,14.2338,14.241,152878.0
2019-10-30 12:25:00,20.01,20.02,20.01,20.01,37457.0,14.241,14.2481,14.241,14.241,37457.0
2019-10-30 12:30:00,20.02,20.02,20.01,20.01,72714.0,14.2481,14.2481,14.241,14.241,72714.0
2019-10-30 12:35:00,20.01,20.02,19.99,20.01,66542.0,14.241,14.2481,14.2267,14.241,66542.0
2019-10-30 12:40:00,20.0,20.02,19.99,19.99,106434.0,14.2338,14.2481,14.2267,14.2267,106434.0
2019-10-30 12:45:00,20.0,20.01,19.98,20.01,79712.0,14.2338,14.241,14.2196,14.241,79712.0
2019-10-30 12:50:00,20.01,20.02,19.99,20.0,67441.0,14.241,14.2481,14.2267,14.2338,67441.0
2019-10-30 12:55:00,19.99,20.02,19.99,20.01,133608.0,14.2267,14.2481,14.2267,14.241,133608.0
2019-10-30 13:00:00,20.01,20.03,20.0,20.03,93860.0,14.241,14.2552,14.2338,14.2552,93860.0
2019-10-30 13:05:00,20.02,20.06,20.02,20.05,95271.0,14.2481,14.2765,14.2481,14.2694,95271.0
2019-10-30 13:10:00,20.05,20.08,20.05,20.06,108169.0,14.2694,14.2908,14.2694,14.2765,108169.0
2019-10-30 13:15:00,20.07,20.09,20.06,20.07,142192.0,14.2837,14.2979,14.2765,14.2837,142192.0
2019-10-30 13:20:00,20.07,20.08,20.05,20.05,41077.0,14.2837,14.2908,14.2694,14.2694,41077.0
2019-10-30 13:25:00,20.05,20.07,20.05,20.06,80919.0,14.2694,14.2837,14.2694,14.2765,80919.0
2019-10-30 13:30:00,20.06,20.07,20.04,20.05,56593.0,14.2765,14.2837,14.2623,14.2694,56593.0
2019-10-30 13:35:00,20.06,20.06,20.04,20.04,22698.0,14.2765,14.2765,14.2623,14.2623,22698.0
2019-10-30 13:40:00,20.04,20.05,20.04,20.04,23056.0,14.2623,14.2694,14.2623,14.2623,23056.0
2019-10-30 13:45:00,20.04,20.05,20.02,20.03,82074.0,14.2623,14.2694,14.2481,14.2552,82074.0
2019-10-30 13:50:00,20.02,20.03,20.02,20.02,18526.0,14.2481,14.2552,14.2481,14.2481,18526.0
2019-10-30 13:55:00,20.02,20.03,19.98,20.0,83760.0,14.2481,14.2552,14.2196,14.2338,83760.0
2019-10-30 14:00:00,19.99,20.01,19.96,19.99,199604.0,14.2267,14.241,14.2054,14.2267,199604.0
2019-10-30 14:05:00,19.99,20.0,19.99,20.0,21728.0,14.2267,14.2338,14.2267,14.2338,21728.0
2019-10-30 14:10:00,19.99,20.01,19.99,20.01,100408.0,14.2267,14.241,14.2267,14.241,100408.0
2019-10-30 14:15:00,20.01,20.03,20.0,20.0,91046.0,14.241,14.2552,14.2338,14.2338,91046.0
2019-10-30 14:20:00,20.01,20.02,20.0,20.02,84776.0,14.241,14.2481,14.2338,14.2481,84776.0
2019-10-30 14:25:00,20.02,20.04,20.01,20.03,110365.0,14.2481,14.2623,14.241,14.2552,110365.0
2019-10-30 14:30:00,20.04,20.04,19.99,19.99,124534.0,14.2623,14.2623,14.2267,14.2267,124534.0
2019-10-30 14:35:00,20.0,20.01,19.98,19.98,108795.0,14.2338,14.241,14.2196,14.2196,108795.0
2019-10-30 14:40:00,19.99,20.01,19.97,19.99,153500.0,14.2267,14.241,14.2125,14.2267,153500.0
2019-10-30 14:45:00,19.99,20.01,19.98,19.99,75921.0,14.2267,14.241,14.2196,14.2267,75921.0
2019-10-30 14:50:00,19.99,20.02,19.98,20.01,101335.0,14.2267,14.2481,14.2196,14.241,101335.0
2019-10-30 14:55:00,20.01,20.03,20.0,20.02,91804.0,14.241,14.2552,14.2338,14.2481,91804.0
2019-10-30 15:00:00,20.01,20.04,20.01,20.03,137679.0,14.241,14.2623,14.241,14.2552,137679.0
2019-10-30 15:05:00,20.04,20.04,20.02,20.04,67727.0,14.2623,14.2623,14.2481,14.2623,67727.0
2019-10-30 15:10:00,20.04,20.04,20.03,20.04,28004.0,14.2623,14.2623,14.2552,14.2623,28004.0
2019-10-30 15:15:00,20.04,20.04,20.02,20.02,99876.0,14.2623,14.2623,14.2481,14.2481,99876.0
2019-10-30 15:20:00,20.02,20.05,20.01,20.03,137694.0,14.2481,14.2694,14.241,14.2552,137694.0
2019-10-30 15:25:00,20.03,20.04,20.02,20.02,49596.0,14.2552,14.2623,14.2481,14.2481,49596.0
2019-10-30 15:30:00,20.02,20.03,20.01,20.02,75864.0,14.2481,14.2552,14.241,14.2481,75864.0
2019-10-30 15:35:00,20.01,20.03,20.01,20.02,120786.0,14.241,14.2552,14.241,14.2481,120786.0
2019-10-30 15:40:00,20.01,20.04,20.01,20.03,234088.0,14.241,14.2623,14.241,14.2552,234088.0
2019-10-30 15:45:00,20.02,20.03,20.01,20.02,367299.0,14.2481,14.2552,14.241,14.2481,367299.0
2019-10-30 15:50:00,20.01,20.02,20.01,20.02,342653.0,14.241,14.2481,14.241,14.2481,342653.0
2019-10-30 15:55:00,20.01,20.02,19.99,20.0,1202448.0,14.241,14.2481,14.2267,14.2338,1202448.0
2019-10-31 09:30:00,19.99,20.02,19.95,20.0,631389.0,14.2267,14.2481,14.1983,14.2338,631389.0
2019-10-31 09:35:00,20.0,20.04,19.98,20.03,253101.0,14.2338,14.2623,14.2196,14.2552,253101.0
2019-10-31 09:40:00,20.04,20.04,19.98,19.98,427123.0,14.2623,14.2623,14.2196,14.2196,427123.0
2019-10-31 09:45:00,19.98,20.02,19.98,20.0,141865.0,14.2196,14.2481,14.2196,14.2338,141865.0
2019-10-31 09:50:00,20.0,20.01,19.96,19.96,108926.0,14.2338,14.241,14.2054,14.2054,108926.0
2019-10-31 09:55:00,19.96,19.97,19.92,19.95,245880.0,14.2054,14.2125,14.1769,14.1983,245880.0
2019-10-31 10:00:00,19.94,19.95,19.9,19.91,100220.0,14.1911,14.1983,14.1627,14.1698,100220.0
2019-10-31 10:05:00,19.9,19.9,19.86,19.87,157183.0,14.1627,14.1627,14.1342,14.1413,157183.0
2019-10-31 10:10:00,19.87,19.87,19.83,19.85,123554.0,14.1413,14.1413,14.1128,14.1271,123554.0
2019-10-31 10:15:00,19.85,19.9,19.84,19.89,210947.0,14.1271,14.1627,14.12,14.1555,210947.0
2019-10-31 10:20:00,19.9,19.94,19.89,19.92,287759.0,14.1627,14.1911,14.1555,14.1769,287759.0
2019-10-31 10:25:00,19.92,19.95,19.91,19.91,230664.0,14.1769,14.1983,14.1698,14.1698,230664.0
2019-10-31 10:30:00,19.92,19.92,19.87,19.87,64708.0,14.1769,14.1769,14.1413,14.1413,64708.0
2019-10-31 10:35:00,19.87,19.92,19.87,19.92,150397.0,14.1413,14.1769,14.1413,14.1769,150397.0
2019-10-31 10:40:00,19.92,19.94,19.91,19.94,342712.0,14.1769,14.1911,14.1698,14.1911,342712.0
2019-10-31 10:45:00,19.94,19.95,19.92,19.93,191621.0,14.1911,14.1983,14.1769,14.184,191621.0
2019-10-31 10:50:00,19.93,19.95,19.93,19.94,69922.0,14.184,14.1983,14.184,14.1911,69922.0
2019-10-31 10:55:00,19.93,19.94,19.92,19.94,121291.0,14.184,14.1911,14.1769,14.1911,121291.0
2019-10-31 11:00:00,19.93,19.95,19.93,19.94,48433.0,14.184,14.1983,14.184,14.1911,48433.0
2019-10-31 11:05:00,19.93,19.95,19.92,19.93,60678.0,14.184,14.1983,14.1769,14.184,60678.0
2019-10-31 11:10:00,19.93,19.94,19.92,19.92,84263.0,14.184,14.1911,14.1769,14.1769,84263.0
2019-10-31 11:15:00,19.93,19.94,19.91,19.91,267954.0,14.184,14.1911,14.1698,14.1698,267954.0
2019-10-31 11:20:00,19.91,19.93,19.9,19.9,102841.0,14.1698,14.184,14.1627,14.1627,102841.0
2019-10-31 11:25:00,19.89,19.9,19.86,19.87,41337.0,14.1555,14.1627,14.1342,14.1413,41337.0
2019-10-31 11:30:00,19.86,19.88,19.85,19.86,80469.0,14.1342,14.1484,14.1271,14.1342,80469.0
2019-10-31 11:35:00,19.86,19.88,19.85,19.88,128840.0,14.1342,14.1484,14.1271,14.1484,128840.0
2019-10-31 11:40:00,19.87,19.91,19.87,19.89,90439.0,14.1413,14.1698,14.1413,14.1555,90439.0
2019-10-31 11:45:00,19.89,19.92,19.89,19.9,87485.0,14.1555,14.1769,14.1555,14.1627,87485.0
2019-10-31 11:50:00,19.91,19.94,19.9,19.93,89007.0,14.1698,14.1911,14.1627,14.184,89007.0
2019-10-31 11:55:00,19.93,19.94,19.92,19.93,39230.0,14.184,14.1911,14.1769,14.184,39230.0
2019-10-31 12:00:00,19.92,19.93,19.91,19.91,89758.0,14.1769,14.184,14.1698,14.1698,89758.0
2019-10-31 12:05:00,19.91,19.94,19.9,19.94,208150.0,14.1698,14.1911,14.1627,14.1911,208150.0
2019-10-31 12:10:00,19.94,19.96,19.93,19.94,323274.0,14.1911,14.2054,14.184,14.1911,323274.0
2019-10-31 12:15:00,19.94,19.95,19.91,19.93,215430.0,14.1911,14.1983,14.1698,14.184,215430.0
2019-10-31 12:20:00,19.93,19.94,19.92,19.93,49445.0,14.184,14.1911,14.1769,14.184,49445.0
2019-10-31 12:25:00,19.93,19.94,19.92,19.93,69183.0,14.184,14.1911,14.1769,14.184,69183.0
2019-10-31 12:30:00,19.93,19.93,19.91,19.92,67467.0,14.184,14.184,14.1698,14.1769,67467.0
2019-10-31 12:35:00,19.92,19.93,19.91,19.92,60711.0,14.1769,14.184,14.1698,14.1769,60711.0
2019-10-31 12:40:00,19.92,19.92,19.9,19.91,60628.0,14.1769,14.1769,14.1627,14.1698,60628.0
2019-10-31 12:45:00,19.91,19.91,19.88,19.89,119096.0,14.1698,14.1698,14.1484,14.1555,119096.0
2019-10-31 12:50:00,19.89,19.92,19.88,19.92,67662.0,14.1555,14.1769,14.1484,14.1769,67662.0
2019-10-31 12:55:00,19.92,19.93,19.9,19.93,81164.0,14.1769,14.184,14.1627,14.184,81164.0
2019-10-31 13:00:00,19.93,19.95,19.92,19.94,290282.0,14.184,14.1983,14.1769,14.1911,290282.0
2019-10-31 13:05:00,19.95,19.95,19.93,19.95,107614.0,14.1983,14.1983,14.184,14.1983,107614.0
2019-10-31 13:10:00,19.95,19.95,19.93,19.95,48611.0,14.1983,14.1983,14.184,14.1983,48611.0
2019-10-31 13:15:00,19.95,19.95,19.93,19.95,295612.0,14.1983,14.1983,14.184,14.1983,295612.0
2019-10-31 13:20:00,19.94,19.97,19.94,19.96,334533.0,14.1911,14.2125,14.1911,14.2054,334533.0
2019-10-31 13:25:00,19.95,19.97,19.94,19.95,150815.0,14.1983,14.2125,14.1911,14.1983,150815.0
2019-10-31 13:30:00,19.95,19.96,19.95,19.95,53013.0,14.1983,14.2054,14.1983,14.1983,53013.0
2019-10-31 13:35:00,19.96,19.97,19.93,19.96,349453.0,14.2054,14.2125,14.184,14.2054,349453.0
2019-10-31 13:40:00,19.96,19.97,19.95,19.95,77681.0,14.2054,14.2125,14.1983,14.1983,77681.0
2019-10-31 13:45:00,19.96,19.97,19.95,19.96,73071.0,14.2054,14.2125,14.1983,14.2054,73071.0
2019-10-31 13:50:00,19.96,19.97,19.95,19.96,209886.0,14.2054,14.2125,14.1983,14.2054,209886.0
2019-10-31 13:55:00,19.96,19.96,19.95,19.95,52258.0,14.2054,14.2054,14.1983,14.1983,52258.0
2019-10-31 14:00:00,19.95,19.96,19.94,19.95,110221.0,14.1983,14.2054,14.1911,14.1983,110221.0
2019-10-31 14:05:00,19.95,19.95,19.94,19.95,40963.0,14.1983,14.1983,14.1911,14.1983,40963.0
2019-10-31 14:10:00,19.94,19.96,19.91,19.91,270367.0,14.1911,14.2054,14.1698,14.1698,270367.0
2019-10-31 14:15:00,19.92,19.94,19.91,19.94,144353.0,14.1769,14.1911,14.1698,14.1911,144353.0
2019-10-31 14:20:00,19.94,19.96,19.93,19.94,315556.0,14.1911,14.2054,14.184,14.1911,315556.0
2019-10-31 14:25:00,19.95,19.96,19.94,19.95,106915.0,14.1983,14.2054,14.1911,14.1983,106915.0
2019-10-31 14:30:00,19.95,19.96,19.93,19.94,99671.0,14.1983,14.2054,14.184,14.1911,99671.0
2019-10-31 14:35:00,19.94,19.96,19.93,19.95,109860.0,14.1911,14.2054,14.184,14.1983,109860.0
2019-10-31 14:40:00,19.95,19.95,19.93,19.95,81797.0,14.1983,14.1983,14.184,14.1983,81797.0
2019-10-31 14:45:00,19.94,19.96,19.94,19.96,82794.0,14.1911,14.2054,14.1911,14.2054,82794.0
2019-10-31 14:50:00,19.96,19.96,19.94,19.96,84046.0,14.2054,14.2054,14.1911,14.2054,84046.0
2019-10-31 14:55:00,19.96,19.97,19.94,19.95,164778.0,14.2054,14.2125,14.1911,14.1983,164778.0
2019-10-31 15:00:00,19.95,19.96,19.94,19.96,81511.0,14.1983,14.2054,14.1911,14.2054,81511.0
2019-10-31 15:05:00,19.96,19.98,19.95,19.96,113976.0,14.2054,14.2196,14.1983,14.2054,113976.0
2019-10-31 15:10:00,19.96,19.99,19.96,19.98,165890.0,14.2054,14.2267,14.2054,14.2196,165890.0
2019-10-31 15:15:00,19.98,20.0,19.98,20.0,129381.0,14.2196,14.2338,14.2196,14.2338,129381.0
2019-10-31 15:20:00,19.99,20.0,19.97,19.98,212273.0,14.2267,14.2338,14.2125,14.2196,212273.0
2019-10-31 15:25:00,19.98,19.98,19.96,19.96,55584.0,14.2196,14.2196,14.2054,14.2054,55584.0
2019-10-31 15:30:00,19.96,20.0,19.96,19.99,141910.0,14.2054,14.2338,14.2054,14.2267,141910.0
2019-10-31 15:35:00,20.0,20.0,19.97,19.97,88879.0,14.2338,14.2338,14.2125,14.2125,88879.0
2019-10-31 15:40:00,19.98,19.99,19.97,19.98,115245.0,14.2196,14.2267,14.2125,14.2196,115245.0
2019-10-31 15:45:00,19.98,19.99,19.96,19.96,209177.0,14.2196,14.2267,14.2054,14.2054,209177.0
2019-10-31 15:50:00,19.96,19.98,19.95,19.97,403034.0,14.2054,14.2196,14.1983,14.2125,403034.0
2019-10-31 15:55:00,19.97,20.0,19.96,19.99,1062689.0,14.2125,14.2338,14.2054,14.2267,1062689.0
2019-11-01 09:30:00,20.08,20.19,20.05,20.19,318092.0,14.2908,14.3691,14.2694,14.3691,318092.0
2019-11-01 09:35:00,20.19,20.27,20.18,20.25,434143.0,14.3691,14.426,14.3619,14.4118,434143.0
2019-11-01 09:40:00,20.25,20.26,20.23,20.24,146096.0,14.4118,14.4189,14.3975,14.4046,146096.0
2019-11-01 09:45:00,20.24,20.26,20.22,20.26,148639.0,14.4046,14.4189,14.3904,14.4189,148639.0
2019-11-01 09:50:00,20.26,20.3,20.25,20.29,92068.0,14.4189,14.4473,14.4118,14.4402,92068.0
2019-11-01 09:55:00,20.28,20.29,20.27,20.29,115787.0,14.4331,14.4402,14.426,14.4402,115787.0
2019-11-01 10:00:00,20.28,20.31,20.27,20.3,182980.0,14.4331,14.4545,14.426,14.4473,182980.0
2019-11-01 10:05:00,20.3,20.3,20.27,20.28,61584.0,14.4473,14.4473,14.426,14.4331,61584.0
2019-11-01 10:10:00,20.29,20.29,20.25,20.27,129812.0,14.4402,14.4402,14.4118,14.426,129812.0
2019-11-01 10:15:00,20.27,20.28,20.22,20.23,86950.0,14.426,14.4331,14.3904,14.3975,86950.0
2019-11-01 10:20:00,20.23,20.28,20.23,20.28,167883.0,14.3975,14.4331,14.3975,14.4331,167883.0
2019-11-01 10:25:00,20.28,20.29,20.27,20.27,65339.0,14.4331,14.4402,14.426,14.426,65339.0
2019-11-01 10:30:00,20.28,20.29,20.27,20.29,42211.0,14.4331,14.4402,14.426,14.4402,42211.0
2019-11-01 10:35:00,20.29,20.3,20.27,20.3,141694.0,14.4402,14.4473,14.426,14.4473,141694.0
2019-11-01 10:40:00,20.3,20.3,20.27,20.27,75444.0,14.4473,14.4473,14.426,14.426,75444.0
2019-11-01 10:45:00,20.28,20.32,20.26,20.32,306814.0,14.4331,14.4616,14.4189,14.4616,306814.0
2019-11-01 10:50:00,20.32,20.34,20.31,20.32,108205.0,14.4616,14.4758,14.4545,14.4616,108205.0
2019-11-01 10:55:00,20.33,20.35,20.31,20.34,105986.0,14.4687,14.4829,14.4545,14.4758,105986.0
2019-11-01 11:00:00,20.35,20.36,20.33,20.33,171168.0,14.4829,14.49,14.4687,14.4687,171168.0
2019-11-01 11:05:00,20.33,20.35,20.33,20.35,99205.0,14.4687,14.4829,14.4687,14.4829,99205.0
2019-11-01 11:10:00,20.35,20.36,20.32,20.36,111516.0,14.4829,14.49,14.4616,14.49,111516.0
2019-11-01 11:15:00,20.36,20.38,20.35,20.36,181504.0,14.49,14.5043,14.4829,14.49,181504.0
2019-11-01 11:20:00,20.37,20.38,20.35,20.37,157953.0,14.4972,14.5043,14.4829,14.4972,157953.0
2019-11-01 11:25:00,20.37,20.38,20.34,20.36,140682.0,14.4972,14.5043,14.4758,14.49,140682.0
2019-11-01 11:30:00,20.35,20.37,20.34,20.36,233905.0,14.4829,14.4972,14.4758,14.49,233905.0
2019-11-01 11:35:00,20.36,20.36,20.32,20.32,96529.0,14.49,14.49,14.4616,14.4616,96529.0
2019-11-01 11:40:00,20.32,20.33,20.32,20.32,80869.0,14.4616,14.4687,14.4616,14.4616,80869.0
2019-11-01 11:45:00,20.33,20.34,20.32,20.34,45585.0,14.4687,14.4758,14.4616,14.4758,45585.0
2019-11-01 11:50:00,20.34,20.35,20.33,20.34,94040.0,14.4758,14.4829,14.4687,14.4758,94040.0
2019-11-01 11:55:00,20.35,20.35,20.34,20.35,66074.0,14.4829,14.4829,14.4758,14.4829,66074.0
2019-11-01 12:00:00,20.35,20.37,20.34,20.36,108794.0,14.4829,14.4972,14.4758,14.49,108794.0
2019-11-01 12:05:00,20.37,20.38,20.36,20.36,67119.0,14.4972,14.5043,14.49,14.49,67119.0
2019-11-01 12:10:00,20.37,20.37,20.34,20.36,112020.0,14.4972,14.4972,14.4758,14.49,112020.0
2019-11-01 12:15:00,20.36,20.36,20.32,20.33,91112.0,14.49,14.49,14.4616,14.4687,91112.0
2019-11-01 12:20:00,20.32,20.36,20.32,20.36,116373.0,14.4616,14.49,14.4616,14.49,116373.0
2019-11-01 12:25:00,20.36,20.38,20.35,20.38,46480.0,14.49,14.5043,14.4829,14.5043,46480.0
2019-11-01 12:30:00,20.37,20.4,20.37,20.39,183971.0,14.4972,14.5185,14.4972,14.5114,183971.0
2019-11-01 12:35:00,20.39,20.39,20.36,20.37,126546.0,14.5114,14.5114,14.49,14.4972,126546.0
2019-11-01 12:40:00,20.38,20.39,20.37,20.39,83315.0,14.5043,14.5114,14.4972,14.5114,83315.0
2019-11-01 12:45:00,20.39,20.4,20.38,20.39,66216.0,14.5114,14.5185,14.5043,14.5114,66216.0
2019-11-01 12:50:00,20.39,20.4,20.37,20.37,49063.0,14.5114,14.5185,14.4972,14.4972,49063.0
2019-11-01 12:55:00,20.37,20.38,20.36,20.37,58173.0,14.4972,14.5043,14.49,14.4972,58173.0
2019-11-01 13:00:00,20.37,20.38,20.36,20.38,38368.0,14.4972,14.5043,14.49,14.5043,38368.0
2019-11-01 13:05:00,20.37,20.38,20.36,20.38,44317.0,14.4972,14.5043,14.49,14.5043,44317.0
2019-11-01 13:10:00,20.38,20.39,20.37,20.39,58842.0,14.5043,14.5114,14.4972,14.5114,58842.0
2019-11-01 13:15:00,20.39,20.39,20.38,20.39,32478.0,14.5114,14.5114,14.5043,14.5114,32478.0
2019-11-01 13:20:00,20.38,20.4,20.38,20.39,41663.0,14.5043,14.5185,14.5043,14.5114,41663.0
2019-11-01 13:25:00,20.39,20.41,20.39,20.4,155109.0,14.5114,14.5256,14.5114,14.5185,155109.0
2019-11-01 13:30:00,20.4,20.41,20.39,20.39,64770.0,14.5185,14.5256,14.5114,14.5114,64770.0
2019-11-01 13:35:00,20.39,20.4,20.38,20.39,67929.0,14.5114,14.5185,14.5043,14.5114,67929.0
2019-11-01 13:40:00,20.39,20.4,20.39,20.39,13116.0,14.5114,14.5185,14.5114,14.5114,13116.0
2019-11-01 13:45:00,20.4,20.41,20.39,20.41,41038.0,14.5185,14.5256,14.5114,14.5256,41038.0
2019-11-01 13:50:00,20.41,20.41,20.38,20.4,82084.0,14.5256,14.5256,14.5043,14.5185,82084.0
2019-11-01 13:55:00,20.4,20.4,20.38,20.4,27769.0,14.5185,14.5185,14.5043,14.5185,27769.0
2019-11-01 14:00:00,20.4,20.4,20.37,20.38,68718.0,14.5185,14.5185,14.4972,14.5043,68718.0
2019-11-01 14:05:00,20.37,20.38,20.35,20.36,84895.0,14.4972,14.5043,14.4829,14.49,84895.0
2019-11-01 14:10:00,20.37,20.4,20.36,20.39,97162.0,14.4972,14.5185,14.49,14.5114,97162.0
2019-11-01 14:15:00,20.4,20.4,20.39,20.4,37158.0,14.5185,14.5185,14.5114,14.5185,37158.0
2019-11-01 14:20:00,20.4,20.4,20.37,20.38,55635.0,14.5185,14.5185,14.4972,14.5043,55635.0
2019-11-01 14:25:00,20.38,20.4,20.37,20.39,71546.0,14.5043,14.5185,14.4972,14.5114,71546.0
2019-11-01 14:30:00,20.39,20.4,20.39,20.4,41754.0,14.5114,14.5185,14.5114,14.5185,41754.0
2019-11-01 14:35:00,20.4,20.41,20.39,20.41,118362.0,14.5185,14.5256,14.5114,14.5256,118362.0
2019-11-01 14:40:00,20.41,20.43,20.4,20.42,72401.0,14.5256,14.5399,14.5185,14.5327,72401.0
2019-11-01 14:45:00,20.43,20.44,20.41,20.43,101361.0,14.5399,14.547,14.5256,14.5399,101361.0
2019-11-01 14:50:00,20.43,20.43,20.4,20.42,121888.0,14.5399,14.5399,14.5185,14.5327,121888.0
2019-11-01 14:55:00,20.42,20.44,20.41,20.44,59575.0,14.5327,14.547,14.5256,14.547,59575.0
2019-11-01 15:00:00,20.44,20.44,20.42,20.43,55430.0,14.547,14.547,14.5327,14.5399,55430.0
2019-11-01 15:05:00,20.43,20.44,20.42,20.43,55989.0,14.5399,14.547,14.5327,14.5399,55989.0
2019-11-01 15:10:00,20.43,20.44,20.43,20.44,46616.0,14.5399,14.547,14.5399,14.547,46616.0
2019-11-01 15:15:00,20.44,20.46,20.43,20.45,113126.0,14.547,14.5612,14.5399,14.5541,113126.0
2019-11-01 15:20:00,20.44,20.45,20.43,20.45,92655.0,14.547,14.5541,14.5399,14.5541,92655.0
2019-11-01 15:25:00,20.44,20.48,20.44,20.46,151779.0,14.547,14.5754,14.547,14.5612,151779.0
2019-11-01 15:30:00,20.46,20.48,20.46,20.47,126413.0,14.5612,14.5754,14.5612,14.5683,126413.0
2019-11-01 15:35:00,20.46,20.48,20.46,20.47,110598.0,14.5612,14.5754,14.5612,14.5683,110598.0
2019-11-01 15:40:00,20.47,20.48,20.46,20.46,131056.0,14.5683,14.5754,14.5612,14.5612,131056.0
2019-11-01 15:45:00,20.46,20.47,20.46,20.46,132666.0,14.5612,14.5683,14.5612,14.5612,132666.0
2019-11-01 15:50:00,20.47,20.48,20.46,20.48,210821.0,14.5683,14.5754,14.5612,14.5754,210821.0
2019-11-01 15:55:00,20.48,20.5,20.47,20.5,857689.0,14.5754,14.5897,14.5683,14.5897,857689.0
2019-11-04 09:30:00,20.54,20.64,20.51,20.63,497421.0,14.6181,14.6893,14.5968,14.6822,497421.0
2019-11-04 09:35:00,20.64,20.64,20.55,20.56,201211.0,14.6893,14.6893,14.6253,14.6324,201211.0
2019-11-04 09:40:00,20.57,20.58,20.54,20.55,266512.0,14.6395,14.6466,14.6181,14.6253,266512.0
2019-11-04 09:45:00,20.55,20.57,20.54,20.56,156035.0,14.6253,14.6395,14.6181,14.6324,156035.0
2019-11-04 09:50:00,20.56,20.64,20.56,20.63,128804.0,14.6324,14.6893,14.6324,14.6822,128804.0
2019-11-04 09:55:00,20.63,20.63,20.62,20.63,37996.0,14.6822,14.6822,14.6751,14.6822,37996.0
2019-11-04 10:00:00,20.63,20.64,20.62,20.63,190221.0,14.6822,14.6893,14.6751,14.6822,190221.0
2019-11-04 10:05:00,20.63,20.64,20.6,20.61,199513.0,14.6822,14.6893,14.6609,14.668,199513.0
2019-11-04 10:10:00,20.61,20.62,20.59,20.6,108245.0,14.668,14.6751,14.6537,14.6609,108245.0
2019-11-04 10:15:00,20.6,20.6,20.57,20.59,140379.0,14.6609,14.6609,14.6395,14.6537,140379.0
2019-11-04 10:20:00,20.6,20.6,20.56,20.57,91808.0,14.6609,14.6609,14.6324,14.6395,91808.0
2019-11-04 10:25:00,20.57,20.57,20.53,20.55,111075.0,14.6395,14.6395,14.611,14.6253,111075.0
2019-11-04 10:30:00,20.55,20.58,20.54,20.56,75985.0,14.6253,14.6466,14.6181,14.6324,75985.0
2019-11-04 10:35:00,20.57,20.58,20.56,20.57,47834.0,14.6395,14.6466,14.6324,14.6395,47834.0
2019-11-04 10:40:00,20.57,20.59,20.57,20.59,77552.0,14.6395,14.6537,14.6395,14.6537,77552.0
2019-11-04 10:45:00,20.59,20.62,20.57,20.62,121770.0,14.6537,14.6751,14.6395,14.6751,121770.0
2019-11-04 10:50:00,20.62,20.63,20.6,20.61,83129.0,14.6751,14.6822,14.6609,14.668,83129.0
2019-11-04 10:55:00,20.61,20.62,20.58,20.6,143862.0,14.668,14.6751,14.6466,14.6609,143862.0
2019-11-04 11:00:00,20.59,20.63,20.58,20.63,101815.0,14.6537,14.6822,14.6466,14.6822,101815.0
2019-11-04 11:05:00,20.63,20.65,20.63,20.64,82845.0,14.6822,14.6964,14.6822,14.6893,82845.0
2019-11-04 11:10:00,20.64,20.68,20.63,20.68,315591.0,14.6893,14.7178,14.6822,14.7178,315591.0
2019-11-04 11:15:00,20.68,20.72,20.67,20.72,109254.0,14.7178,14.7463,14.7107,14.7463,109254.0
2019-11-04 11:20:00,20.71,20.73,20.7,20.73,123965.0,14.7391,14.7534,14.732,14.7534,123965.0
2019-11-04 11:25:00,20.72,20.73,20.67,20.68,308064.0,14.7463,14.7534,14.7107,14.7178,308064.0
2019-11-04 11:30:00,20.68,20.7,20.66,20.68,91665.0,14.7178,14.732,14.7036,14.7178,91665.0
2019-11-04 11:35:00,20.68,20.69,20.67,20.68,126553.0,14.7178,14.7249,14.7107,14.7178,126553.0
2019-11-04 11:40:00,20.67,20.68,20.62,20.64,254652.0,14.7107,14.7178,14.6751,14.6893,254652.0
2019-11-04 11:45:00,20.64,20.69,20.63,20.67,183961.0,14.6893,14.7249,14.6822,14.7107,183961.0
2019-11-04 11:50:00,20.68,20.68,20.66,20.68,135269.0,14.7178,14.7178,14.7036,14.7178,135269.0
2019-11-04 11:55:00,20.67,20.68,20.64,20.64,152963.0,14.7107,14.7178,14.6893,14.6893,152963.0
2019-11-04 12:00:00,20.64,20.66,20.63,20.65,114358.0,14.6893,14.7036,14.6822,14.6964,114358.0
2019-11-04 12:05:00,20.64,20.66,20.64,20.66,46208.0,14.6893,14.7036,14.6893,14.7036,46208.0
2019-11-04 12:10:00,20.66,20.66,20.61,20.63,151048.0,14.7036,14.7036,14.668,14.6822,151048.0
2019-11-04 12:15:00,20.63,20.64,20.62,20.63,52310.0,14.6822,14.6893,14.6751,14.6822,52310.0
2019-11-04 12:20:00,20.62,20.64,20.62,20.63,46715.0,14.6751,14.6893,14.6751,14.6822,46715.0
2019-11-04 12:25:00,20.63,20.63,20.62,20.63,38435.0,14.6822,14.6822,14.6751,14.6822,38435.0
2019-11-04 12:30:00,20.63,20.64,20.61,20.61,145754.0,14.6822,14.6893,14.668,14.668,145754.0
2019-11-04 12:35:00,20.62,20.62,20.61,20.62,19867.0,14.6751,14.6751,14.668,14.6751,19867.0
2019-11-04 12:40:00,20.62,20.62,20.59,20.61,81399.0,14.6751,14.6751,14.6537,14.668,81399.0
2019-11-04 12:45:00,20.61,20.61,20.58,20.58,125097.0,14.668,14.668,14.6466,14.6466,125097.0
2019-11-04 12:50:00,20.58,20.6,20.57,20.57,85370.0,14.6466,14.6609,14.6395,14.6395,85370.0
2019-11-04 12:55:00,20.57,20.58,20.57,20.57,40579.0,14.6395,14.6466,14.6395,14.6395,40579.0
2019-11-04 13:00:00,20.57,20.58,20.55,20.57,118912.0,14.6395,14.6466,14.6253,14.6395,118912.0
2019-11-04 13:05:00,20.57,20.58,20.56,20.56,46574.0,14.6395,14.6466,14.6324,14.6324,46574.0
2019-11-04 13:10:00,20.57,20.57,20.56,20.56,71468.0,14.6395,14.6395,14.6324,14.6324,71468.0
2019-11-04 13:15:00,20.57,20.57,20.56,20.56,42385.0,14.6395,14.6395,14.6324,14.6324,42385.0
2019-11-04 13:20:00,20.56,20.57,20.53,20.54,158897.0,14.6324,14.6395,14.611,14.6181,158897.0
2019-11-04 13:25:00,20.54,20.55,20.52,20.53,111877.0,14.6181,14.6253,14.6039,14.611,111877.0
2019-11-04 13:30:00,20.53,20.54,20.52,20.54,84971.0,14.611,14.6181,14.6039,14.6181,84971.0
2019-11-04 13:35:00,20.53,20.54,20.51,20.52,59200.0,14.611,14.6181,14.5968,14.6039,59200.0
2019-11-04 13:40:00,20.52,20.54,20.51,20.53,101358.0,14.6039,14.6181,14.5968,14.611,101358.0
2019-11-04 13:45:00,20.53,20.54,20.51,20.51,53297.0,14.611,14.6181,14.5968,14.5968,53297.0
2019-11-04 13:50:00,20.51,20.52,20.49,20.51,114764.0,14.5968,14.6039,14.5826,14.5968,114764.0
2019-11-04 13:55:00,20.5,20.51,20.49,20.49,56319.0,14.5897,14.5968,14.5826,14.5826,56319.0
2019-11-04 14:00:00,20.5,20.51,20.48,20.48,153514.0,14.5897,14.5968,14.5754,14.5754,153514.0
2019-11-04 14:05:00,20.48,20.49,20.47,20.48,87503.0,14.5754,14.5826,14.5683,14.5754,87503.0
2019-11-04 14:10:00,20.47,20.48,20.47,20.48,56407.0,14.5683,14.5754,14.5683,14.5754,56407.0
2019-11-04 14:15:00,20.48,20.49,20.47,20.48,88898.0,14.5754,14.5826,14.5683,14.5754,88898.0
2019-11-04 14:20:00,20.48,20.49,20.48,20.48,57485.0,14.5754,14.5826,14.5754,14.5754,57485.0
2019-11-04 14:25:00,20.49,20.51,20.48,20.49,181786.0,14.5826,14.5968,14.5754,14.5826,181786.0
2019-11-04 14:30:00,20.5,20.51,20.49,20.5,73794.0,14.5897,14.5968,14.5826,14.5897,73794.0
2019-11-04 14:35:00,20.5,20.5,20.49,20.5,56673.0,14.5897,14.5897,14.5826,14.5897,56673.0
2019-11-04 14:40:00,20.5,20.52,20.49,20.52,180863.0,14.5897,14.6039,14.5826,14.6039,180863.0
2019-11-04 14:45:00,20.52,20.53,20.51,20.52,107597.0,14.6039,14.611,14.5968,14.6039,107597.0
2019-11-04 14:50:00,20.52,20.52,20.51,20.52,61137.0,14.6039,14.6039,14.5968,14.6039,61137.0
2019-11-04 14:55:00,20.52,20.53,20.51,20.53,98580.0,14.6039,14.611,14.5968,14.611,98580.0
2019-11-04 15:00:00,20.53,20.54,20.51,20.53,324939.0,14.611,14.6181,14.5968,14.611,324939.0
2019-11-04 15:05:00,20.54,20.55,20.53,20.55,184339.0,14.6181,14.6253,14.611,14.6253,184339.0
2019-11-04 15:10:00,20.54,20.55,20.53,20.55,122924.0,14.6181,14.6253,14.611,14.6253,122924.0
2019-11-04 15:15:00,20.55,20.58,20.55,20.58,112689.0,14.6253,14.6466,14.6253,14.6466,112689.0
2019-11-04 15:20:00,20.58,20.58,20.55,20.57,160970.0,14.6466,14.6466,14.6253,14.6395,160970.0
2019-11-04 15:25:00,20.57,20.59,20.55,20.55,259722.0,14.6395,14.6537,14.6253,14.6253,259722.0
2019-11-04 15:30:00,20.55,20.57,20.54,20.57,228380.0,14.6253,14.6395,14.6181,14.6395,228380.0
2019-11-04 15:35:00,20.57,20.57,20.55,20.55,107271.0,14.6395,14.6395,14.6253,14.6253,107271.0
2019-11-04 15:40:00,20.55,20.57,20.55,20.55,153673.0,14.6253,14.6395,14.6253,14.6253,153673.0
2019-11-04 15:45:00,20.56,20.56,20.54,20.56,194941.0,14.6324,14.6324,14.6181,14.6324,194941.0
2019-11-04 15:50:00,20.55,20.58,20.55,20.56,280678.0,14.6253,14.6466,14.6253,14.6324,280678.0
2019-11-04 15:55:00,20.57,20.57,20.54,20.56,709196.0,14.6395,14.6395,14.6181,14.6324,709196.0
2019-11-05 09:30:00,20.58,20.65,20.56,20.64,291972.0,14.6466,14.6964,14.6324,14.6893,291972.0
2019-11-05 09:35:00,20.64,20.67,20.58,20.58,278607.0,14.6893,14.7107,14.6466,14.6466,278607.0
2019-11-05 09:40:00,20.59,20.61,20.53,20.56,333974.0,14.6537,14.668,14.611,14.6324,333974.0
2019-11-05 09:45:00,20.56,20.57,20.51,20.53,240378.0,14.6324,14.6395,14.5968,14.611,240378.0
2019-11-05 09:50:00,20.53,20.54,20.49,20.5,148151.0,14.611,14.6181,14.5826,14.5897,148151.0
2019-11-05 09:55:00,20.5,20.53,20.48,20.53,112344.0,14.5897,14.611,14.5754,14.611,112344.0
2019-11-05 10:00:00,20.53,20.56,20.53,20.55,111102.0,14.611,14.6324,14.611,14.6253,111102.0
2019-11-05 10:05:00,20.55,20.55,20.48,20.49,220955.0,14.6253,14.6253,14.5754,14.5826,220955.0
2019-11-05 10:10:00,20.49,20.53,20.48,20.52,72016.0,14.5826,14.611,14.5754,14.6039,72016.0
2019-11-05 10:15:00,20.52,20.52,20.47,20.48,101991.0,14.6039,14.6039,14.5683,14.5754,101991.0
2019-11-05 10:20:00,20.47,20.47,20.42,20.43,78185.0,14.5683,14.5683,14.5327,14.5399,78185.0
2019-11-05 10:25:00,20.43,20.45,20.35,20.37,191546.0,14.5399,14.5541,14.4829,14.4972,191546.0
2019-11-05 10:30:00,20.37,20.41,20.37,20.39,72827.0,14.4972,14.5256,14.4972,14.5114,72827.0
2019-11-05 10:35:00,20.39,20.43,20.39,20.43,131184.0,14.5114,14.5399,14.5114,14.5399,131184.0
2019-11-05 10:40:00,20.43,20.44,20.39,20.39,129064.0,14.5399,14.547,14.5114,14.5114,129064.0
2019-11-05 10:45:00,20.4,20.41,20.38,20.4,62711.0,14.5185,14.5256,14.5043,14.5185,62711.0
2019-11-05 10:50:00,20.4,20.4,20.39,20.4,42093.0,14.5185,14.5185,14.5114,14.5185,42093.0
2019-11-05 10:55:00,20.39,20.41,20.38,20.39,132087.0,14.5114,14.5256,14.5043,14.5114,132087.0
2019-11-05 11:00:00,20.39,20.39,20.36,20.36,197240.0,14.5114,14.5114,14.49,14.49,197240.0
2019-11-05 11:05:00,20.37,20.37,20.33,20.33,174124.0,14.4972,14.4972,14.4687,14.4687,174124.0
2019-11-05 11:10:00,20.33,20.34,20.29,20.29,62386.0,14.4687,14.4758,14.4402,14.4402,62386.0
2019-11-05 11:15:00,20.29,20.3,20.27,20.29,173083.0,14.4402,14.4473,14.426,14.4402,173083.0
2019-11-05 11:20:00,20.29,20.3,20.25,20.3,154232.0,14.4402,14.4473,14.4118,14.4473,154232.0
2019-11-05 11:25:00,20.3,20.3,20.27,20.28,65692.0,14.4473,14.4473,14.426,14.4331,65692.0
2019-11-05 11:30:00,20.28,20.29,20.27,20.28,67093.0,14.4331,14.4402,14.426,14.4331,67093.0
2019-11-05 11:35:00,20.28,20.29,20.26,20.26,209846.0,14.4331,14.4402,14.4189,14.4189,209846.0
2019-11-05 11:40:00,20.26,20.27,20.25,20.27,54487.0,14.4189,14.426,14.4118,14.426,54487.0
2019-11-05 11:45:00,20.27,20.27,20.23,20.23,259457.0,14.426,14.426,14.3975,14.3975,259457.0
2019-11-05 11:50:00,20.23,20.25,20.23,20.25,69934.0,14.3975,14.4118,14.3975,14.4118,69934.0
2019-11-05 11:55:00,20.25,20.25,20.22,20.23,141992.0,14.4118,14.4118,14.3904,14.3975,141992.0
2019-11-05 12:00:00,20.23,20.26,20.23,20.25,99421.0,14.3975,14.4189,14.3975,14.4118,99421.0
2019-11-05 12:05:00,20.25,20.26,20.23,20.25,69040.0,14.4118,14.4189,14.3975,14.4118,69040.0
2019-11-05 12:10:00,20.24,20.25,20.23,20.25,48940.0,14.4046,14.4118,14.3975,14.4118,48940.0
2019-11-05 12:15:00,20.24,20.26,20.24,20.26,48377.0,14.4046,14.4189,14.4046,14.4189,48377.0
2019-11-05 12:20:00,20.26,20.28,20.24,20.27,126921.0,14.4189,14.4331,14.4046,14.426,126921.0
2019-11-05 12:25:00,20.26,20.28,20.26,20.28,45458.0,14.4189,14.4331,14.4189,14.4331,45458.0
2019-11-05 12:30:00,20.28,20.28,20.26,20.27,82079.0,14.4331,14.4331,14.4189,14.426,82079.0
2019-11-05 12:35:00,20.27,20.29,20.26,20.28,94784.0,14.426,14.4402,14.4189,14.4331,94784.0
2019-11-05 12:40:00,20.28,20.29,20.26,20.27,89544.0,14.4331,14.4402,14.4189,14.426,89544.0
2019-11-05 12:45:00,20.28,20.28,20.27,20.28,54617.0,14.4331,14.4331,14.426,14.4331,54617.0
2019-11-05 12:50:00,20.28,20.28,20.27,20.28,69498.0,14.4331,14.4331,14.426,14.4331,69498.0
2019-11-05 12:55:00,20.28,20.29,20.27,20.29,54653.0,14.4331,14.4402,14.426,14.4402,54653.0
2019-11-05 13:00:00,20.29,20.31,20.28,20.3,159358.0,14.4402,14.4545,14.4331,14.4473,159358.0
2019-11-05 13:05:00,20.3,20.34,20.29,20.32,125319.0,14.4473,14.4758,14.4402,14.4616,125319.0
2019-11-05 13:10:00,20.32,20.34,20.32,20.34,32124.0,14.4616,14.4758,14.4616,14.4758,32124.0
2019-11-05 13:15:00,20.34,20.35,20.32,20.34,113764.0,14.4758,14.4829,14.4616,14.4758,113764.0
2019-11-05 13:20:00,20.34,20.35,20.33,20.34,31838.0,14.4758,14.4829,14.4687,14.4758,31838.0
2019-11-05 13:25:00,20.34,20.34,20.32,20.32,67200.0,14.4758,14.4758,14.4616,14.4616,67200.0
2019-11-05 13:30:00,20.32,20.35,20.32,20.35,75759.0,14.4616,14.4829,14.4616,14.4829,75759.0
2019-11-05 13:35:00,20.35,20.35,20.33,20.34,39168.0,14.4829,14.4829,14.4687,14.4758,39168.0
2019-11-05 13:40:00,20.34,20.34,20.33,20.34,29612.0,14.4758,14.4758,14.4687,14.4758,29612.0
2019-11-05 13:45:00,20.34,20.34,20.33,20.34,30745.0,14.4758,14.4758,14.4687,14.4758,30745.0
2019-11-05 13:50:00,20.34,20.34,20.33,20.33,32593.0,14.4758,14.4758,14.4687,14.4687,32593.0
2019-11-05 13:55:00,20.34,20.35,20.33,20.35,53939.0,14.4758,14.4829,14.4687,14.4829,53939.0
2019-11-05 14:00:00,20.35,20.37,20.34,20.37,71216.0,14.4829,14.4972,14.4758,14.4972,71216.0
2019-11-05 14:05:00,20.37,20.4,20.36,20.39,65347.0,14.4972,14.5185,14.49,14.5114,65347.0
2019-11-05 14:10:00,20.39,20.4,20.37,20.39,79952.0,14.5114,14.5185,14.4972,14.5114,79952.0
2019-11-05 14:15:00,20.4,20.41,20.37,20.39,109735.0,14.5185,14.5256,14.4972,14.5114,109735.0
2019-11-05 14:20:00,20.39,20.4,20.38,20.39,35332.0,14.5114,14.5185,14.5043,14.5114,35332.0
2019-11-05 14:25:00,20.4,20.41,20.39,20.4,140687.0,14.5185,14.5256,14.5114,14.5185,140687.0
2019-11-05 14:30:00,20.41,20.43,20.4,20.4,116008.0,14.5256,14.5399,14.5185,14.5185,116008.0
2019-11-05 14:35:00,20.41,20.43,20.39,20.43,183241.0,14.5256,14.5399,14.5114,14.5399,183241.0
2019-11-05 14:40:00,20.43,20.46,20.42,20.45,150556.0,14.5399,14.5612,14.5327,14.5541,150556.0
2019-11-05 14:45:00,20.46,20.46,20.44,20.45,52330.0,14.5612,14.5612,14.547,14.5541,52330.0
2019-11-05 14:50:00,20.45,20.45,20.43,20.44,70009.0,14.5541,14.5541,14.5399,14.547,70009.0
2019-11-05 14:55:00,20.45,20.45,20.44,20.45,42239.0,14.5541,14.5541,14.547,14.5541,42239.0
2019-11-05 15:00:00,20.45,20.46,20.44,20.45,64447.0,14.5541,14.5612,14.547,14.5541,64447.0
2019-11-05 15:05:00,20.45,20.45,20.43,20.45,104878.0,14.5541,14.5541,14.5399,14.5541,104878.0
2019-11-05 15:10:00,20.45,20.45,20.43,20.43,45839.0,14.5541,14.5541,14.5399,14.5399,45839.0
2019-11-05 15:15:00,20.44,20.44,20.43,20.44,39230.0,14.547,14.547,14.5399,14.547,39230.0
2019-11-05 15:20:00,20.44,20.48,20.43,20.48,165562.0,14.547,14.5754,14.5399,14.5754,165562.0
2019-11-05 15:25:00,20.48,20.48,20.45,20.46,102965.0,14.5754,14.5754,14.5541,14.5612,102965.0
2019-11-05 15:30:00,20.46,20.49,20.45,20.49,116985.0,14.5612,14.5826,14.5541,14.5826,116985.0
2019-11-05 15:35:00,20.48,20.5,20.48,20.5,225142.0,14.5754,14.5897,14.5754,14.5897,225142.0
2019-11-05 15:40:00,20.5,20.51,20.49,20.51,133813.0,14.5897,14.5968,14.5826,14.5968,133813.0
2019-11-05 15:45:00,20.5,20.52,20.5,20.52,226195.0,14.5897,14.6039,14.5897,14.6039,226195.0
2019-11-05 15:50:00,20.52,20.53,20.51,20.51,306373.0,14.6039,14.611,14.5968,14.5968,306373.0
2019-11-05 15:55:00,20.51,20.53,20.49,20.52,806327.0,14.5968,14.611,14.5826,14.6039,806327.0
2019-11-06 09:30:00,20.5,20.53,20.39,20.43,159218.0,14.5897,14.611,14.5114,14.5399,159218.0
2019-11-06 09:35:00,20.43,20.44,20.4,20.42,75158.0,14.5399,14.547,14.5185,14.5327,75158.0
2019-11-06 09:40:00,20.42,20.47,20.41,20.45,133326.0,14.5327,14.5683,14.5256,14.5541,133326.0
2019-11-06 09:45:00,20.45,20.49,20.44,20.49,47421.0,14.5541,14.5826,14.547,14.5826,47421.0
2019-11-06 09:50:00,20.49,20.52,20.46,20.48,89817.0,14.5826,14.6039,14.5612,14.5754,89817.0
2019-11-06 09:55:00,20.48,20.5,20.47,20.49,69160.0,14.5754,14.5897,14.5683,14.5826,69160.0
2019-11-06 10:00:00,20.49,20.53,20.48,20.5,95563.0,14.5826,14.611,14.5754,14.5897,95563.0
2019-11-06 10:05:00,20.5,20.54,20.49,20.54,49354.0,14.5897,14.6181,14.5826,14.6181,49354.0
2019-11-06 10:10:00,20.54,20.56,20.53,20.55,66971.0,14.6181,14.6324,14.611,14.6253,66971.0
2019-11-06 10:15:00,20.55,20.56,20.52,20.53,69696.0,14.6253,14.6324,14.6039,14.611,69696.0
2019-11-06 10:20:00,20.53,20.53,20.5,20.5,61907.0,14.611,14.611,14.5897,14.5897,61907.0
2019-11-06 10:25:00,20.51,20.53,20.49,20.5,63092.0,14.5968,14.611,14.5826,14.5897,63092.0
2019-11-06 10:30:00,20.5,20.5,20.43,20.44,83899.0,14.5897,14.5897,14.5399,14.547,83899.0
2019-11-06 10:35:00,20.44,20.45,20.43,20.44,65687.0,14.547,14.5541,14.5399,14.547,65687.0
2019-11-06 10:40:00,20.44,20.47,20.43,20.45,79107.0,14.547,14.5683,14.5399,14.5541,79107.0
2019-11-06 10:45:00,20.46,20.47,20.4,20.42,88292.0,14.5612,14.5683,14.5185,14.5327,88292.0
2019-11-06 10:50:00,20.42,20.42,20.4,20.4,56042.0,14.5327,14.5327,14.5185,14.5185,56042.0
2019-11-06 10:55:00,20.41,20.42,20.4,20.41,36296.0,14.5256,14.5327,14.5185,14.5256,36296.0
2019-11-06 11:00:00,20.41,20.41,20.38,20.39,72234.0,14.5256,14.5256,14.5043,14.5114,72234.0
2019-11-06 11:05:00,20.4,20.41,20.39,20.39,56911.0,14.5185,14.5256,14.5114,14.5114,56911.0
2019-11-06 11:10:00,20.39,20.4,20.37,20.38,90062.0,14.5114,14.5185,14.4972,14.5043,90062.0
2019-11-06 11:15:00,20.39,20.4,20.38,20.39,60967.0,14.5114,14.5185,14.5043,14.5114,60967.0
2019-11-06 11:20:00,20.38,20.39,20.36,20.38,159718.0,14.5043,14.5114,14.49,14.5043,159718.0
2019-11-06 11:25:00,20.38,20.38,20.34,20.35,138457.0,14.5043,14.5043,14.4758,14.4829,138457.0
2019-11-06 11:30:00,20.35,20.37,20.34,20.37,53722.0,14.4829,14.4972,14.4758,14.4972,53722.0
2019-11-06 11:35:00,20.37,20.38,20.35,20.38,76142.0,14.4972,14.5043,14.4829,14.5043,76142.0
2019-11-06 11:40:00,20.37,20.42,20.37,20.39,176320.0,14.4972,14.5327,14.4972,14.5114,176320.0
2019-11-06 11:45:00,20.39,20.39,20.35,20.35,232541.0,14.5114,14.5114,14.4829,14.4829,232541.0
2019-11-06 11:50:00,20.36,20.36,20.33,20.34,331938.0,14.49,14.49,14.4687,14.4758,331938.0
2019-11-06 11:55:00,20.33,20.39,20.33,20.38,53050.0,14.4687,14.5114,14.4687,14.5043,53050.0
2019-11-06 12:00:00,20.38,20.38,20.35,20.37,329623.0,14.5043,14.5043,14.4829,14.4972,329623.0
2019-11-06 12:05:00,20.37,20.38,20.35,20.38,85274.0,14.4972,14.5043,14.4829,14.5043,85274.0
2019-11-06 12:10:00,20.37,20.38,20.35,20.36,54843.0,14.4972,14.5043,14.4829,14.49,54843.0
2019-11-06 12:15:00,20.35,20.36,20.33,20.35,99501.0,14.4829,14.49,14.4687,14.4829,99501.0
2019-11-06 12:20:00,20.35,20.35,20.33,20.34,63389.0,14.4829,14.4829,14.4687,14.4758,63389.0
2019-11-06 12:25:00,20.34,20.34,20.31,20.32,74522.0,14.4758,14.4758,14.4545,14.4616,74522.0
2019-11-06 12:30:00,20.32,20.33,20.31,20.32,124565.0,14.4616,14.4687,14.4545,14.4616,124565.0
2019-11-06 12:35:00,20.32,20.33,20.31,20.33,56601.0,14.4616,14.4687,14.4545,14.4687,56601.0
2019-11-06 12:40:00,20.33,20.33,20.28,20.29,74202.0,14.4687,14.4687,14.4331,14.4402,74202.0
2019-11-06 12:45:00,20.28,20.29,20.26,20.29,71662.0,14.4331,14.4402,14.4189,14.4402,71662.0
2019-11-06 12:50:00,20.29,20.29,20.27,20.27,72402.0,14.4402,14.4402,14.426,14.426,72402.0
2019-11-06 12:55:00,20.28,20.29,20.27,20.29,62486.0,14.4331,14.4402,14.426,14.4402,62486.0
2019-11-06 13:00:00,20.29,20.3,20.28,20.29,61064.0,14.4402,14.4473,14.4331,14.4402,61064.0
2019-11-06 13:05:00,20.29,20.29,20.26,20.27,33797.0,14.4402,14.4402,14.4189,14.426,33797.0
2019-11-06 13:10:00,20.27,20.27,20.25,20.25,53382.0,14.426,14.426,14.4118,14.4118,53382.0
2019-11-06 13:15:00,20.26,20.27,20.25,20.27,87322.0,14.4189,14.426,14.4118,14.426,87322.0
2019-11-06 13:20:00,20.27,20.31,20.27,20.29,90519.0,14.426,14.4545,14.426,14.4402,90519.0
2019-11-06 13:25:00,20.29,20.3,20.27,20.27,111196.0,14.4402,14.4473,14.426,14.426,111196.0
2019-11-06 13:30:00,20.27,20.28,20.25,20.26,82823.0,14.426,14.4331,14.4118,14.4189,82823.0
2019-11-06 13:35:00,20.27,20.27,20.26,20.27,71724.0,14.426,14.426,14.4189,14.426,71724.0
2019-11-06 13:40:00,20.27,20.28,20.26,20.27,70324.0,14.426,14.4331,14.4189,14.426,70324.0
2019-11-06 13:45:00,20.27,20.29,20.26,20.28,73150.0,14.426,14.4402,14.4189,14.4331,73150.0
2019-11-06 13:50:00,20.28,20.29,20.28,20.29,42768.0,14.4331,14.4402,14.4331,14.4402,42768.0
2019-11-06 13:55:00,20.29,20.33,20.28,20.32,63920.0,14.4402,14.4687,14.4331,14.4616,63920.0
2019-11-06 14:00:00,20.32,20.33,20.31,20.32,62529.0,14.4616,14.4687,14.4545,14.4616,62529.0
2019-11-06 14:05:00,20.33,20.35,20.32,20.32,58841.0,14.4687,14.4829,14.4616,14.4616,58841.0
2019-11-06 14:10:00,20.32,20.34,20.32,20.32,39641.0,14.4616,14.4758,14.4616,14.4616,39641.0
2019-11-06 14:15:00,20.32,20.34,20.32,20.34,60656.0,14.4616,14.4758,14.4616,14.4758,60656.0
2019-11-06 14:20:00,20.33,20.34,20.32,20.33,82786.0,14.4687,14.4758,14.4616,14.4687,82786.0
2019-11-06 14:25:00,20.34,20.34,20.32,20.32,46860.0,14.4758,14.4758,14.4616,14.4616,46860.0
2019-11-06 14:30:00,20.33,20.33,20.32,20.32,34992.0,14.4687,14.4687,14.4616,14.4616,34992.0
2019-11-06 14:35:00,20.32,20.35,20.31,20.35,141510.0,14.4616,14.4829,14.4545,14.4829,141510.0
2019-11-06 14:40:00,20.34,20.35,20.31,20.32,190735.0,14.4758,14.4829,14.4545,14.4616,190735.0
2019-11-06 14:45:00,20.32,20.33,20.31,20.31,91349.0,14.4616,14.4687,14.4545,14.4545,91349.0
2019-11-06 14:50:00,20.32,20.32,20.3,20.3,69175.0,14.4616,14.4616,14.4473,14.4473,69175.0
2019-11-06 14:55:00,20.3,20.32,20.3,20.3,99024.0,14.4473,14.4616,14.4473,14.4473,99024.0
2019-11-06 15:00:00,20.3,20.31,20.29,20.29,75078.0,14.4473,14.4545,14.4402,14.4402,75078.0
2019-11-06 15:05:00,20.29,20.3,20.29,20.3,27647.0,14.4402,14.4473,14.4402,14.4473,27647.0
2019-11-06 15:10:00,20.29,20.3,20.29,20.3,49640.0,14.4402,14.4473,14.4402,14.4473,49640.0
2019-11-06 15:15:00,20.3,20.3,20.29,20.3,40684.0,14.4473,14.4473,14.4402,14.4473,40684.0
2019-11-06 15:20:00,20.3,20.3,20.28,20.28,61990.0,14.4473,14.4473,14.4331,14.4331,61990.0
2019-11-06 15:25:00,20.28,20.29,20.27,20.29,95139.0,14.4331,14.4402,14.426,14.4402,95139.0
2019-11-06 15:30:00,20.29,20.29,20.24,20.26,231860.0,14.4402,14.4402,14.4046,14.4189,231860.0
2019-11-06 15:35:00,20.26,20.26,20.25,20.25,54308.0,14.4189,14.4189,14.4118,14.4118,54308.0
2019-11-06 15:40:00,20.25,20.26,20.22,20.23,187800.0,14.4118,14.4189,14.3904,14.3975,187800.0
2019-11-06 15:45:00,20.23,20.24,20.19,20.22,342597.0,14.3975,14.4046,14.3691,14.3904,342597.0
2019-11-06 15:50:00,20.22,20.24,20.2,20.2,234083.0,14.3904,14.4046,14.3762,14.3762,234083.0
2019-11-06 15:55:00,20.21,20.21,20.18,20.21,658874.0,14.3833,14.3833,14.3619,14.3833,658874.0
2019-11-07 09:30:00,20.34,20.34,20.22,20.23,265005.0,14.4758,14.4758,14.3904,14.3975,265005.0
2019-11-07 09:35:00,20.23,20.26,20.2,20.21,261052.0,14.3975,14.4189,14.3762,14.3833,261052.0
2019-11-07 09:40:00,20.21,20.29,20.21,20.25,374055.0,14.3833,14.4402,14.3833,14.4118,374055.0
2019-11-07 09:45:00,20.25,20.26,20.18,20.19,111988.0,14.4118,14.4189,14.3619,14.3691,111988.0
2019-11-07 09:50:00,20.18,20.22,20.17,20.22,160149.0,14.3619,14.3904,14.3548,14.3904,160149.0
2019-11-07 09:55:00,20.22,20.24,20.21,20.23,138644.0,14.3904,14.4046,14.3833,14.3975,138644.0
2019-11-07 10:00:00,20.24,20.25,20.17,20.18,148796.0,14.4046,14.4118,14.3548,14.3619,148796.0
2019-11-07 10:05:00,20.18,20.18,20.15,20.16,66620.0,14.3619,14.3619,14.3406,14.3477,66620.0
2019-11-07 10:10:00,20.16,20.17,20.13,20.14,134040.0,14.3477,14.3548,14.3264,14.3335,134040.0
2019-11-07 10:15:00,20.14,20.15,20.08,20.08,112064.0,14.3335,14.3406,14.2908,14.2908,112064.0
2019-11-07 10:20:00,20.09,20.1,20.06,20.09,106487.0,14.2979,14.305,14.2765,14.2979,106487.0
2019-11-07 10:25:00,20.09,20.13,20.08,20.12,76649.0,14.2979,14.3264,14.2908,14.3192,76649.0
2019-11-07 10:30:00,20.11,20.17,20.11,20.14,103989.0,14.3121,14.3548,14.3121,14.3335,103989.0
2019-11-07 10:35:00,20.14,20.16,20.14,20.14,70516.0,14.3335,14.3477,14.3335,14.3335,70516.0
2019-11-07 10:40:00,20.15,20.16,20.12,20.13,83262.0,14.3406,14.3477,14.3192,14.3264,83262.0
2019-11-07 10:45:00,20.12,20.14,20.11,20.13,69280.0,14.3192,14.3335,14.3121,14.3264,69280.0
2019-11-07 10:50:00,20.13,20.15,20.12,20.14,94947.0,14.3264,14.3406,14.3192,14.3335,94947.0
2019-11-07 10:55:00,20.13,20.15,20.13,20.14,57152.0,14.3264,14.3406,14.3264,14.3335,57152.0
2019-11-07 11:00:00,20.14,20.15,20.13,20.15,64348.0,14.3335,14.3406,14.3264,14.3406,64348.0
2019-11-07 11:05:00,20.14,20.16,20.14,20.16,93581.0,14.3335,14.3477,14.3335,14.3477,93581.0
2019-11-07 11:10:00,20.16,20.17,20.15,20.16,45363.0,14.3477,14.3548,14.3406,14.3477,45363.0
2019-11-07 11:15:00,20.16,20.17,20.12,20.13,161933.0,14.3477,14.3548,14.3192,14.3264,161933.0
2019-11-07 11:20:00,20.13,20.14,20.08,20.08,96156.0,14.3264,14.3335,14.2908,14.2908,96156.0
2019-11-07 11:25:00,20.09,20.09,20.05,20.06,97293.0,14.2979,14.2979,14.2694,14.2765,97293.0
2019-11-07 11:30:00,20.06,20.11,20.06,20.1,87606.0,14.2765,14.3121,14.2765,14.305,87606.0
2019-11-07 11:35:00,20.1,20.11,20.08,20.08,81905.0,14.305,14.3121,14.2908,14.2908,81905.0
2019-11-07 11:40:00,20.09,20.09,20.06,20.07,95863.0,14.2979,14.2979,14.2765,14.2837,95863.0
2019-11-07 11:45:00,20.08,20.08,20.06,20.07,82741.0,14.2908,14.2908,14.2765,14.2837,82741.0
2019-11-07 11:50:00,20.06,20.07,20.01,20.01,494629.0,14.2765,14.2837,14.241,14.241,494629.0
2019-11-07 11:55:00,20.01,20.07,19.99,20.04,256789.0,14.241,14.2837,14.2267,14.2623,256789.0
2019-11-07 12:00:00,20.05,20.09,20.05,20.07,160387.0,14.2694,14.2979,14.2694,14.2837,160387.0
2019-11-07 12:05:00,20.07,20.09,20.06,20.06,64291.0,14.2837,14.2979,14.2765,14.2765,64291.0
2019-11-07 12:10:00,20.06,20.07,20.05,20.07,75007.0,14.2765,14.2837,14.2694,14.2837,75007.0
2019-11-07 12:15:00,20.06,20.07,20.06,20.06,59050.0,14.2765,14.2837,14.2765,14.2765,59050.0
2019-11-07 12:20:00,20.06,20.09,20.06,20.09,60750.0,14.2765,14.2979,14.2765,14.2979,60750.0
2019-11-07 12:25:00,20.09,20.1,20.05,20.07,170533.0,14.2979,14.305,14.2694,14.2837,170533.0
2019-11-07 12:30:00,20.07,20.09,20.06,20.09,137529.0,14.2837,14.2979,14.2765,14.2979,137529.0
2019-11-07 12:35:00,20.09,20.09,20.06,20.07,124673.0,14.2979,14.2979,14.2765,14.2837,124673.0
2019-11-07 12:40:00,20.07,20.08,20.06,20.06,42601.0,14.2837,14.2908,14.2765,14.2765,42601.0
2019-11-07 12:45:00,20.07,20.09,20.06,20.09,34071.0,14.2837,14.2979,14.2765,14.2979,34071.0
2019-11-07 12:50:00,20.09,20.09,20.07,20.08,50514.0,14.2979,14.2979,14.2837,14.2908,50514.0
2019-11-07 12:55:00,20.09,20.1,20.08,20.09,42390.0,14.2979,14.305,14.2908,14.2979,42390.0
2019-11-07 13:00:00,20.1,20.1,20.09,20.1,51293.0,14.305,14.305,14.2979,14.305,51293.0
2019-11-07 13:05:00,20.09,20.1,20.07,20.08,94006.0,14.2979,14.305,14.2837,14.2908,94006.0
2019-11-07 13:10:00,20.08,20.1,20.08,20.08,91127.0,14.2908,14.305,14.2908,14.2908,91127.0
2019-11-07 13:15:00,20.08,20.09,20.07,20.07,27340.0,14.2908,14.2979,14.2837,14.2837,27340.0
2019-11-07 13:20:00,20.07,20.08,20.05,20.05,80383.0,14.2837,14.2908,14.2694,14.2694,80383.0
2019-11-07 13:25:00,20.05,20.07,20.05,20.06,57947.0,14.2694,14.2837,14.2694,14.2765,57947.0
2019-11-07 13:30:00,20.05,20.06,20.02,20.04,78559.0,14.2694,14.2765,14.2481,14.2623,78559.0
2019-11-07 13:35:00,20.04,20.05,20.03,20.04,76563.0,14.2623,14.2694,14.2552,14.2623,76563.0
2019-11-07 13:40:00,20.04,20.05,20.04,20.05,42693.0,14.2623,14.2694,14.2623,14.2694,42693.0
2019-11-07 13:45:00,20.05,20.05,20.04,20.05,30292.0,14.2694,14.2694,14.2623,14.2694,30292.0
2019-11-07 13:50:00,20.05,20.05,20.03,20.04,49523.0,14.2694,14.2694,14.2552,14.2623,49523.0
2019-11-07 13:55:00,20.04,20.04,20.02,20.02,51685.0,14.2623,14.2623,14.2481,14.2481,51685.0
2019-11-07 14:00:00,20.03,20.04,20.02,20.03,132260.0,14.2552,14.2623,14.2481,14.2552,132260.0
2019-11-07 14:05:00,20.03,20.04,20.02,20.03,57582.0,14.2552,14.2623,14.2481,14.2552,57582.0
2019-11-07 14:10:00,20.03,20.05,20.02,20.05,58097.0,14.2552,14.2694,14.2481,14.2694,58097.0
2019-11-07 14:15:00,20.05,20.05,20.02,20.03,74339.0,14.2694,14.2694,14.2481,14.2552,74339.0
2019-11-07 14:20:00,20.03,20.05,20.02,20.04,57367.0,14.2552,14.2694,14.2481,14.2623,57367.0
2019-11-07 14:25:00,20.04,20.05,20.02,20.03,52589.0,14.2623,14.2694,14.2481,14.2552,52589.0
2019-11-07 14:30:00,20.02,20.04,20.02,20.02,67679.0,14.2481,14.2623,14.2481,14.2481,67679.0
2019-11-07 14:35:00,20.02,20.03,20.01,20.03,89967.0,14.2481,14.2552,14.241,14.2552,89967.0
2019-11-07 14:40:00,20.02,20.05,20.01,20.02,134426.0,14.2481,14.2694,14.241,14.2481,134426.0
2019-11-07 14:45:00,20.02,20.04,20.02,20.04,34757.0,14.2481,14.2623,14.2481,14.2623,34757.0
2019-11-07 14:50:00,20.04,20.04,20.02,20.04,50142.0,14.2623,14.2623,14.2481,14.2623,50142.0
2019-11-07 14:55:00,20.04,20.04,20.02,20.03,76245.0,14.2623,14.2623,14.2481,14.2552,76245.0
2019-11-07 15:00:00,20.03,20.05,20.02,20.05,44870.0,14.2552,14.2694,14.2481,14.2694,44870.0
2019-11-07 15:05:00,20.04,20.05,20.04,20.05,48105.0,14.2623,14.2694,14.2623,14.2694,48105.0
2019-11-07 15:10:00,20.05,20.05,20.04,20.05,44587.0,14.2694,14.2694,14.2623,14.2694,44587.0
2019-11-07 15:15:00,20.04,20.05,20.03,20.03,150814.0,14.2623,14.2694,14.2552,14.2552,150814.0
2019-11-07 15:20:00,20.04,20.05,20.03,20.03,201499.0,14.2623,14.2694,14.2552,14.2552,201499.0
2019-11-07 15:25:00,20.03,20.04,20.01,20.02,344575.0,14.2552,14.2623,14.241,14.2481,344575.0
2019-11-07 15:30:00,20.02,20.05,20.01,20.05,271019.0,14.2481,14.2694,14.241,14.2694,271019.0
2019-11-07 15:35:00,20.05,20.05,20.04,20.05,86473.0,14.2694,14.2694,14.2623,14.2694,86473.0
2019-11-07 15:40:00,20.05,20.06,20.03,20.04,215358.0,14.2694,14.2765,14.2552,14.2623,215358.0
2019-11-07 15:45:00,20.04,20.07,20.03,20.07,150786.0,14.2623,14.2837,14.2552,14.2837,150786.0
2019-11-07 15:50:00,20.07,20.07,19.99,20.01,922558.0,14.2837,14.2837,14.2267,14.241,922558.0
2019-11-07 15:55:00,20.01,20.04,20.0,20.03,1087532.0,14.241,14.2623,14.2338,14.2552,1087532.0
2019-11-08 09:30:00,20.0,20.05,20.0,20.01,174969.0,14.2338,14.2694,14.2338,14.241,174969.0
2019-11-08 09:35:00,20.02,20.03,19.97,19.98,197538.0,14.2481,14.2552,14.2125,14.2196,197538.0
2019-11-08 09:40:00,19.99,19.99,19.96,19.96,89647.0,14.2267,14.2267,14.2054,14.2054,89647.0
2019-11-08 09:45:00,19.96,19.98,19.92,19.93,236108.0,14.2054,14.2196,14.1769,14.184,236108.0
2019-11-08 09:50:00,19.93,19.95,19.92,19.94,166593.0,14.184,14.1983,14.1769,14.1911,166593.0
2019-11-08 09:55:00,19.93,19.94,19.88,19.89,360440.0,14.184,14.1911,14.1484,14.1555,360440.0
2019-11-08 10:00:00,19.89,19.95,19.87,19.92,165345.0,14.1555,14.1983,14.1413,14.1769,165345.0
2019-11-08 10:05:00,19.92,19.97,19.91,19.96,101612.0,14.1769,14.2125,14.1698,14.2054,101612.0
2019-11-08 10:10:00,19.96,19.98,19.95,19.97,157561.0,14.2054,14.2196,14.1983,14.2125,157561.0
2019-11-08 10:15:00,19.97,19.98,19.94,19.95,150351.0,14.2125,14.2196,14.1911,14.1983,150351.0
2019-11-08 10:20:00,19.94,19.95,19.94,19.94,99443.0,14.1911,14.1983,14.1911,14.1911,99443.0
2019-11-08 10:25:00,19.95,19.96,19.93,19.93,206746.0,14.1983,14.2054,14.184,14.184,206746.0
2019-11-08 10:30:00,19.94,19.94,19.92,19.94,212039.0,14.1911,14.1911,14.1769,14.1911,212039.0
2019-11-08 10:35:00,19.94,19.96,19.92,19.95,291091.0,14.1911,14.2054,14.1769,14.1983,291091.0
2019-11-08 10:40:00,19.95,19.99,19.95,19.98,220469.0,14.1983,14.2267,14.1983,14.2196,220469.0
2019-11-08 10:45:00,19.99,20.07,19.98,20.05,544212.0,14.2267,14.2837,14.2196,14.2694,544212.0
2019-11-08 10:50:00,20.05,20.06,20.04,20.05,240003.0,14.2694,14.2765,14.2623,14.2694,240003.0
2019-11-08 10:55:00,20.05,20.07,20.03,20.03,134825.0,14.2694,14.2837,14.2552,14.2552,134825.0
2019-11-08 11:00:00,20.04,20.05,20.01,20.02,424424.0,14.2623,14.2694,14.241,14.2481,424424.0
2019-11-08 11:05:00,20.01,20.05,20.01,20.05,171335.0,14.241,14.2694,14.241,14.2694,171335.0
2019-11-08 11:10:00,20.05,20.1,20.04,20.09,414695.0,14.2694,14.305,14.2623,14.2979,414695.0
2019-11-08 11:15:00,20.09,20.12,20.08,20.08,171193.0,14.2979,14.3192,14.2908,14.2908,171193.0
2019-11-08 11:20:00,20.09,20.09,20.02,20.03,127827.0,14.2979,14.2979,14.2481,14.2552,127827.0
2019-11-08 11:25:00,20.03,20.05,20.01,20.05,62137.0,14.2552,14.2694,14.241,14.2694,62137.0
2019-11-08 11:30:00,20.05,20.06,20.04,20.05,82943.0,14.2694,14.2765,14.2623,14.2694,82943.0
2019-11-08 11:35:00,20.05,20.06,20.04,20.05,58869.0,14.2694,14.2765,14.2623,14.2694,58869.0
2019-11-08 11:40:00,20.05,20.07,20.04,20.05,99595.0,14.2694,14.2837,14.2623,14.2694,99595.0
2019-11-08 11:45:00,20.05,20.06,20.04,20.05,77612.0,14.2694,14.2765,14.2623,14.2694,77612.0
2019-11-08 11:50:00,20.05,20.06,20.04,20.05,117554.0,14.2694,14.2765,14.2623,14.2694,117554.0
2019-11-08 11:55:00,20.05,20.06,20.03,20.05,89392.0,14.2694,14.2765,14.2552,14.2694,89392.0
2019-11-08 12:00:00,20.05,20.06,20.04,20.05,73794.0,14.2694,14.2765,14.2623,14.2694,73794.0
2019-11-08 12:05:00,20.05,20.06,20.04,20.06,99774.0,14.2694,14.2765,14.2623,14.2765,99774.0
2019-11-08 12:10:00,20.05,20.07,20.05,20.07,53964.0,14.2694,14.2837,14.2694,14.2837,53964.0
2019-11-08 12:15:00,20.07,20.07,20.05,20.07,59593.0,14.2837,14.2837,14.2694,14.2837,59593.0
2019-11-08 12:20:00,20.07,20.07,20.04,20.07,169531.0,14.2837,14.2837,14.2623,14.2837,169531.0
2019-11-08 12:25:00,20.07,20.09,20.06,20.07,109762.0,14.2837,14.2979,14.2765,14.2837,109762.0
2019-11-08 12:30:00,20.07,20.08,20.05,20.05,61466.0,14.2837,14.2908,14.2694,14.2694,61466.0
2019-11-08 12:35:00,20.05,20.07,20.05,20.05,43780.0,14.2694,14.2837,14.2694,14.2694,43780.0
2019-11-08 12:40:00,20.05,20.06,20.04,20.05,34992.0,14.2694,14.2765,14.2623,14.2694,34992.0
2019-11-08 12:45:00,20.05,20.06,20.04,20.05,39909.0,14.2694,14.2765,14.2623,14.2694,39909.0
2019-11-08 12:50:00,20.05,20.08,20.05,20.08,75774.0,14.2694,14.2908,14.2694,14.2908,75774.0
2019-11-08 12:55:00,20.07,20.08,20.06,20.07,45192.0,14.2837,14.2908,14.2765,14.2837,45192.0
2019-11-08 13:00:00,20.07,20.07,20.05,20.05,41211.0,14.2837,14.2837,14.2694,14.2694,41211.0
2019-11-08 13:05:00,20.05,20.06,20.05,20.05,23928.0,14.2694,14.2765,14.2694,14.2694,23928.0
2019-11-08 13:10:00,20.05,20.06,20.05,20.05,29757.0,14.2694,14.2765,14.2694,14.2694,29757.0
2019-11-08 13:15:00,20.05,20.06,20.04,20.05,44001.0,14.2694,14.2765,14.2623,14.2694,44001.0
2019-11-08 13:20:00,20.04,20.05,20.03,20.04,40414.0,14.2623,14.2694,14.2552,14.2623,40414.0
2019-11-08 13:25:00,20.03,20.05,20.03,20.03,38611.0,14.2552,14.2694,14.2552,14.2552,38611.0
2019-11-08 13:30:00,20.04,20.05,20.03,20.04,33988.0,14.2623,14.2694,14.2552,14.2623,33988.0
2019-11-08 13:35:00,20.04,20.04,20.02,20.02,47318.0,14.2623,14.2623,14.2481,14.2481,47318.0
2019-11-08 13:40:00,20.03,20.03,20.0,20.01,77408.0,14.2552,14.2552,14.2338,14.241,77408.0
2019-11-08 13:45:00,20.0,20.01,20.0,20.0,19440.0,14.2338,14.241,14.2338,14.2338,19440.0
2019-11-08 13:50:00,20.01,20.03,20.0,20.02,90297.0,14.241,14.2552,14.2338,14.2481,90297.0
2019-11-08 13:55:00,20.02,20.02,20.01,20.02,23855.0,14.2481,14.2481,14.241,14.2481,23855.0
2019-11-08 14:00:00,20.02,20.03,19.98,20.0,137927.0,14.2481,14.2552,14.2196,14.2338,137927.0
2019-11-08 14:05:00,20.0,20.01,19.99,20.01,51200.0,14.2338,14.241,14.2267,14.241,51200.0
2019-11-08 14:10:00,20.01,20.01,19.99,20.0,33723.0,14.241,14.241,14.2267,14.2338,33723.0
2019-11-08 14:15:00,20.0,20.0,19.99,20.0,51776.0,14.2338,14.2338,14.2267,14.2338,51776.0
2019-11-08 14:20:00,19.99,20.0,19.99,19.99,48461.0,14.2267,14.2338,14.2267,14.2267,48461.0
2019-11-08 14:25:00,19.99,20.02,19.99,20.02,90385.0,14.2267,14.2481,14.2267,14.2481,90385.0
2019-11-08 14:30:00,20.01,20.02,20.01,20.02,51970.0,14.241,14.2481,14.241,14.2481,51970.0
2019-11-08 14:35:00,20.02,20.03,20.01,20.03,64818.0,14.2481,14.2552,14.241,14.2552,64818.0
2019-11-08 14:40:00,20.03,20.05,20.02,20.05,55807.0,14.2552,14.2694,14.2481,14.2694,55807.0
2019-11-08 14:45:00,20.05,20.06,20.02,20.02,113443.0,14.2694,14.2765,14.2481,14.2481,113443.0
2019-11-08 14:50:00,20.02,20.03,20.01,20.02,61925.0,14.2481,14.2552,14.241,14.2481,61925.0
2019-11-08 14:55:00,20.02,20.02,20.01,20.02,40921.0,14.2481,14.2481,14.241,14.2481,40921.0
2019-11-08 15:00:00,20.02,20.04,20.01,20.04,200371.0,14.2481,14.2623,14.241,14.2623,200371.0
2019-11-08 15:05:00,20.04,20.04,20.03,20.04,52156.0,14.2623,14.2623,14.2552,14.2623,52156.0
2019-11-08 15:10:00,20.04,20.05,20.03,20.05,61857.0,14.2623,14.2694,14.2552,14.2694,61857.0
2019-11-08 15:15:00,20.05,20.05,20.03,20.03,117386.0,14.2694,14.2694,14.2552,14.2552,117386.0
2019-11-08 15:20:00,20.03,20.04,20.03,20.04,69958.0,14.2552,14.2623,14.2552,14.2623,69958.0
2019-11-08 15:25:00,20.04,20.04,20.02,20.04,140750.0,14.2623,14.2623,14.2481,14.2623,140750.0
2019-11-08 15:30:00,20.04,20.04,20.03,20.04,97788.0,14.2623,14.2623,14.2552,14.2623,97788.0
2019-11-08 15:35:00,20.03,20.04,20.03,20.03,74779.0,14.2552,14.2623,14.2552,14.2552,74779.0
2019-11-08 15:40:00,20.04,20.04,20.03,20.03,81906.0,14.2623,14.2623,14.2552,14.2552,81906.0
2019-11-08 15:45:00,20.04,20.04,19.97,19.98,490336.0,14.2623,14.2623,14.2125,14.2196,490336.0
2019-11-08 15:50:00,19.98,20.01,19.98,20.01,413684.0,14.2196,14.241,14.2196,14.241,413684.0
2019-11-08 15:55:00,20.01,20.03,20.0,20.02,509910.0,14.241,14.2552,14.2338,14.2481,509910.0
2019-11-11 09:30:00,19.9,19.93,19.86,19.92,240460.0,14.1627,14.184,14.1342,14.1769,240460.0
2019-11-11 09:35:00,19.93,19.96,19.91,19.93,154347.0,14.184,14.2054,14.1698,14.184,154347.0
2019-11-11 09:40:00,19.93,19.96,19.91,19.95,164980.0,14.184,14.2054,14.1698,14.1983,164980.0
2019-11-11 09:45:00,19.95,19.99,19.93,19.98,240586.0,14.1983,14.2267,14.184,14.2196,240586.0
2019-11-11 09:50:00,19.98,20.0,19.96,19.99,114522.0,14.2196,14.2338,14.2054,14.2267,114522.0
2019-11-11 09:55:00,19.98,20.0,19.97,20.0,100663.0,14.2196,14.2338,14.2125,14.2338,100663.0
2019-11-11 10:00:00,20.0,20.01,19.98,20.0,144057.0,14.2338,14.241,14.2196,14.2338,144057.0
2019-11-11 10:05:00,20.0,20.01,19.98,19.99,102149.0,14.2338,14.241,14.2196,14.2267,102149.0
2019-11-11 10:10:00,20.0,20.01,19.96,19.97,100205.0,14.2338,14.241,14.2054,14.2125,100205.0
2019-11-11 10:15:00,19.97,20.01,19.96,20.01,181693.0,14.2125,14.241,14.2054,14.241,181693.0
2019-11-11 10:20:00,20.01,20.04,20.0,20.04,78992.0,14.241,14.2623,14.2338,14.2623,78992.0
2019-11-11 10:25:00,20.04,20.04,19.99,20.0,59697.0,14.2623,14.2623,14.2267,14.2338,59697.0
2019-11-11 10:30:00,20.0,20.01,19.98,20.0,59044.0,14.2338,14.241,14.2196,14.2338,59044.0
2019-11-11 10:35:00,19.99,20.0,19.98,19.99,84766.0,14.2267,14.2338,14.2196,14.2267,84766.0
2019-11-11 10:40:00,20.0,20.0,19.98,19.99,40013.0,14.2338,14.2338,14.2196,14.2267,40013.0
2019-11-11 10:45:00,19.98,19.99,19.97,19.98,135246.0,14.2196,14.2267,14.2125,14.2196,135246.0
2019-11-11 10:50:00,19.98,19.99,19.97,19.98,148894.0,14.2196,14.2267,14.2125,14.2196,148894.0
2019-11-11 10:55:00,19.98,19.98,19.96,19.97,81789.0,14.2196,14.2196,14.2054,14.2125,81789.0
2019-11-11 11:00:00,19.98,19.99,19.97,19.98,79909.0,14.2196,14.2267,14.2125,14.2196,79909.0
2019-11-11 11:05:00,19.98,19.98,19.96,19.98,104516.0,14.2196,14.2196,14.2054,14.2196,104516.0
2019-11-11 11:10:00,19.98,19.98,19.96,19.97,79360.0,14.2196,14.2196,14.2054,14.2125,79360.0
2019-11-11 11:15:00,19.97,19.98,19.96,19.97,98027.0,14.2125,14.2196,14.2054,14.2125,98027.0
2019-11-11 11:20:00,19.97,19.99,19.96,19.98,45711.0,14.2125,14.2267,14.2054,14.2196,45711.0
2019-11-11 11:25:00,19.98,19.99,19.97,19.98,117704.0,14.2196,14.2267,14.2125,14.2196,117704.0
2019-11-11 11:30:00,19.97,19.98,19.96,19.97,53946.0,14.2125,14.2196,14.2054,14.2125,53946.0
2019-11-11 11:35:00,19.97,19.98,19.96,19.97,70164.0,14.2125,14.2196,14.2054,14.2125,70164.0
2019-11-11 11:40:00,19.98,19.99,19.97,19.98,95591.0,14.2196,14.2267,14.2125,14.2196,95591.0
2019-11-11 11:45:00,19.99,20.01,19.98,20.01,64477.0,14.2267,14.241,14.2196,14.241,64477.0
2019-11-11 11:50:00,20.01,20.01,19.99,20.01,36937.0,14.241,14.241,14.2267,14.241,36937.0
2019-11-11 11:55:00,20.01,20.01,19.99,20.0,61065.0,14.241,14.241,14.2267,14.2338,61065.0
2019-11-11 12:00:00,19.99,20.0,19.98,20.0,73568.0,14.2267,14.2338,14.2196,14.2338,73568.0
2019-11-11 12:05:00,20.0,20.0,19.99,20.0,43155.0,14.2338,14.2338,14.2267,14.2338,43155.0
2019-11-11 12:10:00,20.0,20.0,19.99,20.0,21281.0,14.2338,14.2338,14.2267,14.2338,21281.0
2019-11-11 12:15:00,20.0,20.03,19.99,20.03,51749.0,14.2338,14.2552,14.2267,14.2552,51749.0
2019-11-11 12:20:00,20.03,20.05,20.02,20.03,79673.0,14.2552,14.2694,14.2481,14.2552,79673.0
2019-11-11 12:25:00,20.03,20.05,20.02,20.04,63884.0,14.2552,14.2694,14.2481,14.2623,63884.0
2019-11-11 12:30:00,20.04,20.04,20.01,20.02,30735.0,14.2623,14.2623,14.241,14.2481,30735.0
2019-11-11 12:35:00,20.02,20.04,20.01,20.04,53683.0,14.2481,14.2623,14.241,14.2623,53683.0
2019-11-11 12:40:00,20.04,20.04,20.03,20.04,32178.0,14.2623,14.2623,14.2552,14.2623,32178.0
2019-11-11 12:45:00,20.04,20.04,20.02,20.02,51704.0,14.2623,14.2623,14.2481,14.2481,51704.0
2019-11-11 12:50:00,20.03,20.04,20.02,20.03,53368.0,14.2552,14.2623,14.2481,14.2552,53368.0
2019-11-11 12:55:00,20.02,20.03,20.01,20.01,56310.0,14.2481,14.2552,14.241,14.241,56310.0
2019-11-11 13:00:00,20.01,20.02,20.01,20.02,55867.0,14.241,14.2481,14.241,14.2481,55867.0
2019-11-11 13:05:00,20.01,20.02,20.0,20.01,44169.0,14.241,14.2481,14.2338,14.241,44169.0
2019-11-11 13:10:00,20.02,20.02,20.0,20.02,53461.0,14.2481,14.2481,14.2338,14.2481,53461.0
2019-11-11 13:15:00,20.02,20.02,20.01,20.02,37964.0,14.2481,14.2481,14.241,14.2481,37964.0
2019-11-11 13:20:00,20.02,20.02,20.01,20.02,26525.0,14.2481,14.2481,14.241,14.2481,26525.0
2019-11-11 13:25:00,20.02,20.02,19.99,20.0,145386.0,14.2481,14.2481,14.2267,14.2338,145386.0
2019-11-11 13:30:00,20.0,20.0,19.98,19.99,55997.0,14.2338,14.2338,14.2196,14.2267,55997.0
2019-11-11 13:35:00,19.98,20.0,19.98,19.99,127817.0,14.2196,14.2338,14.2196,14.2267,127817.0
2019-11-11 13:40:00,19.98,19.99,19.96,19.96,104909.0,14.2196,14.2267,14.2054,14.2054,104909.0
2019-11-11 13:45:00,19.97,19.98,19.96,19.97,86028.0,14.2125,14.2196,14.2054,14.2125,86028.0
2019-11-11 13:50:00,19.97,19.98,19.96,19.96,65604.0,14.2125,14.2196,14.2054,14.2054,65604.0
2019-11-11 13:55:00,19.96,19.97,19.96,19.96,56771.0,14.2054,14.2125,14.2054,14.2054,56771.0
2019-11-11 14:00:00,19.96,19.97,19.95,19.97,186915.0,14.2054,14.2125,14.1983,14.2125,186915.0
2019-11-11 14:05:00,19.96,19.99,19.96,19.96,170422.0,14.2054,14.2267,14.2054,14.2054,170422.0
2019-11-11 14:10:00,19.96,19.97,19.94,19.95,100633.0,14.2054,14.2125,14.1911,14.1983,100633.0
2019-11-11 14:15:00,19.94,19.97,19.94,19.96,69453.0,14.1911,14.2125,14.1911,14.2054,69453.0
2019-11-11 14:20:00,19.97,19.98,19.96,19.97,146230.0,14.2125,14.2196,14.2054,14.2125,146230.0
2019-11-11 14:25:00,19.96,19.99,19.96,19.97,73744.0,14.2054,14.2267,14.2054,14.2125,73744.0
2019-11-11 14:30:00,19.97,19.98,19.97,19.98,33400.0,14.2125,14.2196,14.2125,14.2196,33400.0
2019-11-11 14:35:00,19.97,19.98,19.96,19.98,106423.0,14.2125,14.2196,14.2054,14.2196,106423.0
2019-11-11 14:40:00,19.97,20.02,19.97,20.01,156912.0,14.2125,14.2481,14.2125,14.241,156912.0
2019-11-11 14:45:00,20.02,20.02,20.01,20.02,37936.0,14.2481,14.2481,14.241,14.2481,37936.0
2019-11-11 14:50:00,20.02,20.02,20.0,20.0,59120.0,14.2481,14.2481,14.2338,14.2338,59120.0
2019-11-11 14:55:00,20.0,20.01,19.99,20.0,46581.0,14.2338,14.241,14.2267,14.2338,46581.0
2019-11-11 15:00:00,19.99,20.0,19.98,19.98,44731.0,14.2267,14.2338,14.2196,14.2196,44731.0
2019-11-11 15:05:00,19.98,19.99,19.96,19.97,132406.0,14.2196,14.2267,14.2054,14.2125,132406.0
2019-11-11 15:10:00,19.98,19.98,19.97,19.98,61727.0,14.2196,14.2196,14.2125,14.2196,61727.0
2019-11-11 15:15:00,19.98,19.98,19.96,19.96,204083.0,14.2196,14.2196,14.2054,14.2054,204083.0
2019-11-11 15:20:00,19.96,19.97,19.95,19.95,50849.0,14.2054,14.2125,14.1983,14.1983,50849.0
2019-11-11 15:25:00,19.95,19.96,19.95,19.95,66478.0,14.1983,14.2054,14.1983,14.1983,66478.0
2019-11-11 15:30:00,19.96,19.96,19.93,19.93,210090.0,14.2054,14.2054,14.184,14.184,210090.0
2019-11-11 15:35:00,19.94,19.95,19.92,19.92,174945.0,14.1911,14.1983,14.1769,14.1769,174945.0
2019-11-11 15:40:00,19.92,19.94,19.92,19.94,78171.0,14.1769,14.1911,14.1769,14.1911,78171.0
2019-11-11 15:45:00,19.94,19.94,19.92,19.94,291289.0,14.1911,14.1911,14.1769,14.1911,291289.0
2019-11-11 15:50:00,19.94,19.96,19.93,19.95,349943.0,14.1911,14.2054,14.184,14.1983,349943.0
2019-11-11 15:55:00,19.95,19.95,19.93,19.95,877079.0,14.1983,14.1983,14.184,14.1983,877079.0
2019-11-12 09:30:00,19.98,20.0,19.95,19.98,180655.0,14.2196,14.2338,14.1983,14.2196,180655.0
2019-11-12 09:35:00,19.97,19.98,19.91,19.93,175343.0,14.2125,14.2196,14.1698,14.184,175343.0
2019-11-12 09:40:00,19.93,19.99,19.92,19.99,97819.0,14.184,14.2267,14.1769,14.2267,97819.0
2019-11-12 09:45:00,20.0,20.0,19.94,19.98,302872.0,14.2338,14.2338,14.1911,14.2196,302872.0
2019-11-12 09:50:00,19.98,20.03,19.98,20.01,304801.0,14.2196,14.2552,14.2196,14.241,304801.0
2019-11-12 09:55:00,20.01,20.02,19.97,20.02,108512.0,14.241,14.2481,14.2125,14.2481,108512.0
2019-11-12 10:00:00,20.02,20.07,20.01,20.07,155468.0,14.2481,14.2837,14.241,14.2837,155468.0
2019-11-12 10:05:00,20.07,20.11,20.04,20.1,210698.0,14.2837,14.3121,14.2623,14.305,210698.0
2019-11-12 10:10:00,20.1,20.12,20.08,20.11,166760.0,14.305,14.3192,14.2908,14.3121,166760.0
2019-11-12 10:15:00,20.11,20.11,20.04,20.05,247944.0,14.3121,14.3121,14.2623,14.2694,247944.0
2019-11-12 10:20:00,20.05,20.09,20.03,20.05,198574.0,14.2694,14.2979,14.2552,14.2694,198574.0
2019-11-12 10:25:00,20.05,20.06,20.02,20.02,152909.0,14.2694,14.2765,14.2481,14.2481,152909.0
2019-11-12 10:30:00,20.03,20.08,20.02,20.07,190773.0,14.2552,14.2908,14.2481,14.2837,190773.0
2019-11-12 10:35:00,20.07,20.12,20.07,20.08,204876.0,14.2837,14.3192,14.2837,14.2908,204876.0
2019-11-12 10:40:00,20.08,20.11,20.07,20.11,180772.0,14.2908,14.3121,14.2837,14.3121,180772.0
2019-11-12 10:45:00,20.11,20.17,20.1,20.15,171582.0,14.3121,14.3548,14.305,14.3406,171582.0
2019-11-12 10:50:00,20.14,20.15,20.12,20.15,130385.0,14.3335,14.3406,14.3192,14.3406,130385.0
2019-11-12 10:55:00,20.15,20.15,20.11,20.12,106198.0,14.3406,14.3406,14.3121,14.3192,106198.0
2019-11-12 11:00:00,20.12,20.14,20.12,20.12,144996.0,14.3192,14.3335,14.3192,14.3192,144996.0
2019-11-12 11:05:00,20.13,20.13,20.11,20.11,132405.0,14.3264,14.3264,14.3121,14.3121,132405.0
2019-11-12 11:10:00,20.12,20.14,20.11,20.14,89183.0,14.3192,14.3335,14.3121,14.3335,89183.0
2019-11-12 11:15:00,20.13,20.15,20.13,20.14,70152.0,14.3264,14.3406,14.3264,14.3335,70152.0
2019-11-12 11:20:00,20.14,20.15,20.13,20.14,104294.0,14.3335,14.3406,14.3264,14.3335,104294.0
2019-11-12 11:25:00,20.14,20.18,20.13,20.14,151557.0,14.3335,14.3619,14.3264,14.3335,151557.0
2019-11-12 11:30:00,20.14,20.15,20.11,20.12,116926.0,14.3335,14.3406,14.3121,14.3192,116926.0
2019-11-12 11:35:00,20.12,20.14,20.11,20.12,86356.0,14.3192,14.3335,14.3121,14.3192,86356.0
2019-11-12 11:40:00,20.12,20.13,20.09,20.1,166098.0,14.3192,14.3264,14.2979,14.305,166098.0
2019-11-12 11:45:00,20.09,20.11,20.06,20.07,84995.0,14.2979,14.3121,14.2765,14.2837,84995.0
2019-11-12 11:50:00,20.06,20.07,20.04,20.07,74884.0,14.2765,14.2837,14.2623,14.2837,74884.0
2019-11-12 11:55:00,20.07,20.07,20.05,20.05,48691.0,14.2837,14.2837,14.2694,14.2694,48691.0
2019-11-12 12:00:00,20.05,20.08,20.05,20.07,50255.0,14.2694,14.2908,14.2694,14.2837,50255.0
2019-11-12 12:05:00,20.07,20.09,20.06,20.07,53778.0,14.2837,14.2979,14.2765,14.2837,53778.0
2019-11-12 12:10:00,20.07,20.09,20.06,20.06,67362.0,14.2837,14.2979,14.2765,14.2765,67362.0
2019-11-12 12:15:00,20.07,20.07,20.06,20.07,21945.0,14.2837,14.2837,14.2765,14.2837,21945.0
2019-11-12 12:20:00,20.06,20.07,20.03,20.06,186373.0,14.2765,14.2837,14.2552,14.2765,186373.0
2019-11-12 12:25:00,20.05,20.06,20.04,20.06,162641.0,14.2694,14.2765,14.2623,14.2765,162641.0
2019-11-12 12:30:00,20.05,20.06,20.04,20.05,33269.0,14.2694,14.2765,14.2623,14.2694,33269.0
2019-11-12 12:35:00,20.05,20.07,20.05,20.06,22936.0,14.2694,14.2837,14.2694,14.2765,22936.0
2019-11-12 12:40:00,20.06,20.07,20.06,20.07,42003.0,14.2765,14.2837,14.2765,14.2837,42003.0
2019-11-12 12:45:00,20.06,20.09,20.06,20.09,62516.0,14.2765,14.2979,14.2765,14.2979,62516.0
2019-11-12 12:50:00,20.08,20.09,20.06,20.09,102719.0,14.2908,14.2979,14.2765,14.2979,102719.0
2019-11-12 12:55:00,20.09,20.12,20.08,20.09,76822.0,14.2979,14.3192,14.2908,14.2979,76822.0
2019-11-12 13:00:00,20.09,20.11,20.09,20.11,54604.0,14.2979,14.3121,14.2979,14.3121,54604.0
2019-11-12 13:05:00,20.1,20.14,20.1,20.14,45473.0,14.305,14.3335,14.305,14.3335,45473.0
2019-11-12 13:10:00,20.14,20.14,20.12,20.13,54110.0,14.3335,14.3335,14.3192,14.3264,54110.0
2019-11-12 13:15:00,20.13,20.13,20.11,20.13,52611.0,14.3264,14.3264,14.3121,14.3264,52611.0
2019-11-12 13:20:00,20.12,20.15,20.11,20.12,122322.0,14.3192,14.3406,14.3121,14.3192,122322.0
2019-11-12 13:25:00,20.12,20.14,20.12,20.14,34976.0,14.3192,14.3335,14.3192,14.3335,34976.0
2019-11-12 13:30:00,20.14,20.15,20.13,20.14,68855.0,14.3335,14.3406,14.3264,14.3335,68855.0
2019-11-12 13:35:00,20.14,20.18,20.13,20.18,128357.0,14.3335,14.3619,14.3264,14.3619,128357.0
2019-11-12 13:40:00,20.18,20.18,20.15,20.16,249631.0,14.3619,14.3619,14.3406,14.3477,249631.0
2019-11-12 13:45:00,20.16,20.16,20.12,20.13,121931.0,14.3477,14.3477,14.3192,14.3264,121931.0
2019-11-12 13:50:00,20.12,20.13,20.11,20.11,48730.0,14.3192,14.3264,14.3121,14.3121,48730.0
2019-11-12 13:55:00,20.11,20.13,20.11,20.12,36224.0,14.3121,14.3264,14.3121,14.3192,36224.0
2019-11-12 14:00:00,20.12,20.13,20.09,20.11,40826.0,14.3192,14.3264,14.2979,14.3121,40826.0
2019-11-12 14:05:00,20.11,20.12,20.1,20.11,63605.0,14.3121,14.3192,14.305,14.3121,63605.0
2019-11-12 14:10:00,20.1,20.11,20.08,20.09,78029.0,14.305,14.3121,14.2908,14.2979,78029.0
2019-11-12 14:15:00,20.09,20.1,20.08,20.08,35532.0,14.2979,14.305,14.2908,14.2908,35532.0
2019-11-12 14:20:00,20.09,20.1,20.08,20.09,49467.0,14.2979,14.305,14.2908,14.2979,49467.0
2019-11-12 14:25:00,20.09,20.1,20.07,20.1,56524.0,14.2979,14.305,14.2837,14.305,56524.0
2019-11-12 14:30:00,20.1,20.1,20.08,20.09,59745.0,14.305,14.305,14.2908,14.2979,59745.0
2019-11-12 14:35:00,20.08,20.09,20.06,20.07,54275.0,14.2908,14.2979,14.2765,14.2837,54275.0
2019-11-12 14:40:00,20.07,20.09,20.07,20.07,63207.0,14.2837,14.2979,14.2837,14.2837,63207.0
2019-11-12 14:45:00,20.07,20.09,20.06,20.06,92852.0,14.2837,14.2979,14.2765,14.2765,92852.0
2019-11-12 14:50:00,20.07,20.07,20.05,20.05,53380.0,14.2837,14.2837,14.2694,14.2694,53380.0
2019-11-12 14:55:00,20.05,20.06,20.04,20.06,145731.0,14.2694,14.2765,14.2623,14.2765,145731.0
2019-11-12 15:00:00,20.05,20.06,20.05,20.05,68905.0,14.2694,14.2765,14.2694,14.2694,68905.0
2019-11-12 15:05:00,20.06,20.07,20.05,20.06,51764.0,14.2765,14.2837,14.2694,14.2765,51764.0
2019-11-12 15:10:00,20.07,20.07,20.05,20.05,54193.0,14.2837,14.2837,14.2694,14.2694,54193.0
2019-11-12 15:15:00,20.05,20.07,20.05,20.07,74437.0,14.2694,14.2837,14.2694,14.2837,74437.0
2019-11-12 15:20:00,20.07,20.07,20.04,20.05,94495.0,14.2837,14.2837,14.2623,14.2694,94495.0
2019-11-12 15:25:00,20.05,20.07,20.04,20.07,110088.0,14.2694,14.2837,14.2623,14.2837,110088.0
2019-11-12 15:30:00,20.06,20.08,20.05,20.05,184916.0,14.2765,14.2908,14.2694,14.2694,184916.0
2019-11-12 15:35:00,20.05,20.07,20.05,20.05,162697.0,14.2694,14.2837,14.2694,14.2694,162697.0
2019-11-12 15:40:00,20.05,20.07,20.04,20.05,213078.0,14.2694,14.2837,14.2623,14.2694,213078.0
2019-11-12 15:45:00,20.05,20.07,20.04,20.07,161966.0,14.2694,14.2837,14.2623,14.2837,161966.0
2019-11-12 15:50:00,20.07,20.11,20.06,20.11,360859.0,14.2837,14.3121,14.2765,14.3121,360859.0
2019-11-12 15:55:00,20.11,20.11,20.06,20.07,916691.0,14.3121,14.3121,14.2765,14.2837,916691.0
2019-11-13 09:30:00,20.04,20.25,20.04,20.23,525264.0,14.2623,14.4118,14.2623,14.3975,525264.0
2019-11-13 09:35:00,20.23,20.3,20.18,20.28,272166.0,14.3975,14.4473,14.3619,14.4331,272166.0
2019-11-13 09:40:00,20.27,20.28,20.2,20.22,189253.0,14.426,14.4331,14.3762,14.3904,189253.0
2019-11-13 09:45:00,20.23,20.29,20.22,20.28,162473.0,14.3975,14.4402,14.3904,14.4331,162473.0
2019-11-13 09:50:00,20.28,20.34,20.26,20.33,178833.0,14.4331,14.4758,14.4189,14.4687,178833.0
2019-11-13 09:55:00,20.33,20.35,20.3,20.32,263258.0,14.4687,14.4829,14.4473,14.4616,263258.0
2019-11-13 10:00:00,20.33,20.36,20.3,20.3,150913.0,14.4687,14.49,14.4473,14.4473,150913.0
2019-11-13 10:05:00,20.3,20.33,20.27,20.28,295110.0,14.4473,14.4687,14.426,14.4331,295110.0
2019-11-13 10:10:00,20.27,20.31,20.27,20.31,210003.0,14.426,14.4545,14.426,14.4545,210003.0
2019-11-13 10:15:00,20.3,20.36,20.3,20.32,94552.0,14.4473,14.49,14.4473,14.4616,94552.0
2019-11-13 10:20:00,20.33,20.35,20.32,20.32,230337.0,14.4687,14.4829,14.4616,14.4616,230337.0
2019-11-13 10:25:00,20.32,20.34,20.32,20.32,86248.0,14.4616,14.4758,14.4616,14.4616,86248.0
2019-11-13 10:30:00,20.32,20.32,20.28,20.29,399310.0,14.4616,14.4616,14.4331,14.4402,399310.0
2019-11-13 10:35:00,20.29,20.33,20.27,20.32,184231.0,14.4402,14.4687,14.426,14.4616,184231.0
2019-11-13 10:40:00,20.32,20.33,20.29,20.3,85688.0,14.4616,14.4687,14.4402,14.4473,85688.0
2019-11-13 10:45:00,20.3,20.32,20.28,20.31,212839.0,14.4473,14.4616,14.4331,14.4545,212839.0
2019-11-13 10:50:00,20.31,20.32,20.29,20.3,142319.0,14.4545,14.4616,14.4402,14.4473,142319.0
2019-11-13 10:55:00,20.3,20.31,20.29,20.3,134332.0,14.4473,14.4545,14.4402,14.4473,134332.0
2019-11-13 11:00:00,20.3,20.32,20.3,20.31,195747.0,14.4473,14.4616,14.4473,14.4545,195747.0
2019-11-13 11:05:00,20.31,20.32,20.3,20.31,113263.0,14.4545,14.4616,14.4473,14.4545,113263.0
2019-11-13 11:10:00,20.31,20.32,20.28,20.3,356451.0,14.4545,14.4616,14.4331,14.4473,356451.0
2019-11-13 11:15:00,20.3,20.35,20.3,20.34,378241.0,14.4473,14.4829,14.4473,14.4758,378241.0
2019-11-13 11:20:00,20.34,20.38,20.33,20.36,119230.0,14.4758,14.5043,14.4687,14.49,119230.0
2019-11-13 11:25:00,20.36,20.38,20.34,20.34,101074.0,14.49,14.5043,14.4758,14.4758,101074.0
2019-11-13 11:30:00,20.35,20.38,20.34,20.37,109910.0,14.4829,14.5043,14.4758,14.4972,109910.0
2019-11-13 11:35:00,20.36,20.4,20.36,20.39,62228.0,14.49,14.5185,14.49,14.5114,62228.0
2019-11-13 11:40:00,20.39,20.43,20.39,20.42,91272.0,14.5114,14.5399,14.5114,14.5327,91272.0
2019-11-13 11:45:00,20.42,20.42,20.39,20.41,83209.0,14.5327,14.5327,14.5114,14.5256,83209.0
2019-11-13 11:50:00,20.41,20.42,20.4,20.42,90299.0,14.5256,14.5327,14.5185,14.5327,90299.0
2019-11-13 11:55:00,20.42,20.42,20.39,20.39,48255.0,14.5327,14.5327,14.5114,14.5114,48255.0
2019-11-13 12:00:00,20.39,20.4,20.36,20.36,51874.0,14.5114,14.5185,14.49,14.49,51874.0
2019-11-13 12:05:00,20.36,20.37,20.35,20.37,64976.0,14.49,14.4972,14.4829,14.4972,64976.0
2019-11-13 12:10:00,20.37,20.39,20.36,20.39,70150.0,14.4972,14.5114,14.49,14.5114,70150.0
2019-11-13 12:15:00,20.38,20.38,20.37,20.37,62846.0,14.5043,14.5043,14.4972,14.4972,62846.0
2019-11-13 12:20:00,20.37,20.41,20.37,20.4,103388.0,14.4972,14.5256,14.4972,14.5185,103388.0
2019-11-13 12:25:00,20.4,20.41,20.39,20.41,123590.0,14.5185,14.5256,14.5114,14.5256,123590.0
2019-11-13 12:30:00,20.4,20.41,20.37,20.37,204749.0,14.5185,14.5256,14.4972,14.4972,204749.0
2019-11-13 12:35:00,20.37,20.4,20.36,20.38,692552.0,14.4972,14.5185,14.49,14.5043,692552.0
2019-11-13 12:40:00,20.38,20.38,20.33,20.33,97840.0,14.5043,14.5043,14.4687,14.4687,97840.0
2019-11-13 12:45:00,20.33,20.35,20.32,20.34,81592.0,14.4687,14.4829,14.4616,14.4758,81592.0
2019-11-13 12:50:00,20.35,20.36,20.33,20.33,33921.0,14.4829,14.49,14.4687,14.4687,33921.0
2019-11-13 12:55:00,20.33,20.37,20.33,20.37,69277.0,14.4687,14.4972,14.4687,14.4972,69277.0
2019-11-13 13:00:00,20.37,20.38,20.36,20.37,41169.0,14.4972,14.5043,14.49,14.4972,41169.0
2019-11-13 13:05:00,20.37,20.4,20.37,20.39,100840.0,14.4972,14.5185,14.4972,14.5114,100840.0
2019-11-13 13:10:00,20.4,20.4,20.39,20.39,23657.0,14.5185,14.5185,14.5114,14.5114,23657.0
2019-11-13 13:15:00,20.39,20.41,20.39,20.39,118962.0,14.5114,14.5256,14.5114,14.5114,118962.0
2019-11-13 13:20:00,20.39,20.4,20.38,20.39,29268.0,14.5114,14.5185,14.5043,14.5114,29268.0
2019-11-13 13:25:00,20.39,20.4,20.38,20.39,74350.0,14.5114,14.5185,14.5043,14.5114,74350.0
2019-11-13 13:30:00,20.39,20.4,20.37,20.37,28506.0,14.5114,14.5185,14.4972,14.4972,28506.0
2019-11-13 13:35:00,20.38,20.39,20.37,20.37,73620.0,14.5043,14.5114,14.4972,14.4972,73620.0
2019-11-13 13:40:00,20.37,20.39,20.36,20.38,142048.0,14.4972,14.5114,14.49,14.5043,142048.0
2019-11-13 13:45:00,20.37,20.4,20.37,20.39,71034.0,14.4972,14.5185,14.4972,14.5114,71034.0
2019-11-13 13:50:00,20.39,20.41,20.38,20.38,64975.0,14.5114,14.5256,14.5043,14.5043,64975.0
2019-11-13 13:55:00,20.39,20.39,20.32,20.34,131119.0,14.5114,14.5114,14.4616,14.4758,131119.0
2019-11-13 14:00:00,20.35,20.36,20.31,20.35,361462.0,14.4829,14.49,14.4545,14.4829,361462.0
2019-11-13 14:05:00,20.34,20.36,20.33,20.33,56841.0,14.4758,14.49,14.4687,14.4687,56841.0
2019-11-13 14:10:00,20.33,20.34,20.29,20.3,103559.0,14.4687,14.4758,14.4402,14.4473,103559.0
2019-11-13 14:15:00,20.29,20.31,20.29,20.3,157335.0,14.4402,14.4545,14.4402,14.4473,157335.0
2019-11-13 14:20:00,20.3,20.33,20.3,20.32,72514.0,14.4473,14.4687,14.4473,14.4616,72514.0
2019-11-13 14:25:00,20.33,20.33,20.3,20.3,193121.0,14.4687,14.4687,14.4473,14.4473,193121.0
2019-11-13 14:30:00,20.3,20.32,20.29,20.31,881152.0,14.4473,14.4616,14.4402,14.4545,881152.0
2019-11-13 14:35:00,20.32,20.32,20.29,20.29,193522.0,14.4616,14.4616,14.4402,14.4402,193522.0
2019-11-13 14:40:00,20.3,20.33,20.29,20.31,159934.0,14.4473,14.4687,14.4402,14.4545,159934.0
2019-11-13 14:45:00,20.32,20.36,20.31,20.36,762311.0,14.4616,14.49,14.4545,14.49,762311.0
2019-11-13 14:50:00,20.35,20.38,20.35,20.38,168027.0,14.4829,14.5043,14.4829,14.5043,168027.0
2019-11-13 14:55:00,20.38,20.41,20.37,20.4,279332.0,14.5043,14.5256,14.4972,14.5185,279332.0
2019-11-13 15:00:00,20.4,20.41,20.39,20.41,141001.0,14.5185,14.5256,14.5114,14.5256,141001.0
2019-11-13 15:05:00,20.41,20.42,20.4,20.41,101900.0,14.5256,14.5327,14.5185,14.5256,101900.0
2019-11-13 15:10:00,20.41,20.42,20.4,20.4,111867.0,14.5256,14.5327,14.5185,14.5185,111867.0
2019-11-13 15:15:00,20.4,20.42,20.4,20.41,47147.0,14.5185,14.5327,14.5185,14.5256,47147.0
2019-11-13 15:20:00,20.41,20.42,20.4,20.41,104054.0,14.5256,14.5327,14.5185,14.5256,104054.0
2019-11-13 15:25:00,20.4,20.41,20.38,20.4,186368.0,14.5185,14.5256,14.5043,14.5185,186368.0
2019-11-13 15:30:00,20.39,20.42,20.39,20.42,243121.0,14.5114,14.5327,14.5114,14.5327,243121.0
2019-11-13 15:35:00,20.42,20.42,20.4,20.42,128368.0,14.5327,14.5327,14.5185,14.5327,128368.0
2019-11-13 15:40:00,20.42,20.42,20.41,20.42,195186.0,14.5327,14.5327,14.5256,14.5327,195186.0
2019-11-13 15:45:00,20.42,20.43,20.41,20.42,304052.0,14.5327,14.5399,14.5256,14.5327,304052.0
2019-11-13 15:50:00,20.41,20.42,20.36,20.36,357717.0,14.5256,14.5327,14.49,14.49,357717.0
2019-11-13 15:55:00,20.36,20.37,20.33,20.35,1237572.0,14.49,14.4972,14.4687,14.4829,1237572.0
2019-11-14 09:30:00,20.37,20.5,20.37,20.48,434820.0,14.4972,14.5897,14.4972,14.5754,434820.0
2019-11-14 09:35:00,20.48,20.51,20.44,20.44,594295.0,14.5754,14.5968,14.547,14.547,594295.0
2019-11-14 09:40:00,20.44,20.45,20.34,20.35,106467.0,14.547,14.5541,14.4758,14.4829,106467.0
2019-11-14 09:45:00,20.35,20.36,20.29,20.3,96192.0,14.4829,14.49,14.4402,14.4473,96192.0
2019-11-14 09:50:00,20.29,20.3,20.27,20.28,129502.0,14.4402,14.4473,14.426,14.4331,129502.0
2019-11-14 09:55:00,20.27,20.3,20.25,20.28,129415.0,14.426,14.4473,14.4118,14.4331,129415.0
2019-11-14 10:00:00,20.28,20.3,20.27,20.3,50649.0,14.4331,14.4473,14.426,14.4473,50649.0
2019-11-14 10:05:00,20.3,20.3,20.26,20.28,73489.0,14.4473,14.4473,14.4189,14.4331,73489.0
2019-11-14 10:10:00,20.28,20.28,20.22,20.22,544975.0,14.4331,14.4331,14.3904,14.3904,544975.0
2019-11-14 10:15:00,20.22,20.23,20.18,20.19,139524.0,14.3904,14.3975,14.3619,14.3691,139524.0
2019-11-14 10:20:00,20.19,20.23,20.19,20.23,66988.0,14.3691,14.3975,14.3691,14.3975,66988.0
2019-11-14 10:25:00,20.23,20.24,20.16,20.17,149771.0,14.3975,14.4046,14.3477,14.3548,149771.0
2019-11-14 10:30:00,20.17,20.17,20.14,20.14,252650.0,14.3548,14.3548,14.3335,14.3335,252650.0
2019-11-14 10:35:00,20.15,20.16,20.14,20.15,82947.0,14.3406,14.3477,14.3335,14.3406,82947.0
2019-11-14 10:40:00,20.16,20.18,20.15,20.17,85310.0,14.3477,14.3619,14.3406,14.3548,85310.0
2019-11-14 10:45:00,20.17,20.2,20.16,20.19,78900.0,14.3548,14.3762,14.3477,14.3691,78900.0
2019-11-14 10:50:00,20.19,20.2,20.17,20.2,134759.0,14.3691,14.3762,14.3548,14.3762,134759.0
2019-11-14 10:55:00,20.2,20.22,20.19,20.21,138267.0,14.3762,14.3904,14.3691,14.3833,138267.0
2019-11-14 11:00:00,20.21,20.22,20.15,20.17,169451.0,14.3833,14.3904,14.3406,14.3548,169451.0
2019-11-14 11:05:00,20.16,20.21,20.16,20.2,117631.0,14.3477,14.3833,14.3477,14.3762,117631.0
2019-11-14 11:10:00,20.19,20.22,20.18,20.2,150927.0,14.3691,14.3904,14.3619,14.3762,150927.0
2019-11-14 11:15:00,20.2,20.22,20.2,20.2,55995.0,14.3762,14.3904,14.3762,14.3762,55995.0
2019-11-14 11:20:00,20.2,20.22,20.19,20.2,64966.0,14.3762,14.3904,14.3691,14.3762,64966.0
2019-11-14 11:25:00,20.2,20.23,20.19,20.21,115405.0,14.3762,14.3975,14.3691,14.3833,115405.0
2019-11-14 11:30:00,20.21,20.22,20.19,20.19,160481.0,14.3833,14.3904,14.3691,14.3691,160481.0
2019-11-14 11:35:00,20.2,20.2,20.17,20.18,41682.0,14.3762,14.3762,14.3548,14.3619,41682.0
2019-11-14 11:40:00,20.17,20.18,20.16,20.16,85566.0,14.3548,14.3619,14.3477,14.3477,85566.0
2019-11-14 11:45:00,20.16,20.17,20.15,20.16,75713.0,14.3477,14.3548,14.3406,14.3477,75713.0
2019-11-14 11:50:00,20.16,20.16,20.15,20.16,58863.0,14.3477,14.3477,14.3406,14.3477,58863.0
2019-11-14 11:55:00,20.16,20.19,20.16,20.19,389815.0,14.3477,14.3691,14.3477,14.3691,389815.0
2019-11-14 12:00:00,20.19,20.21,20.18,20.2,73041.0,14.3691,14.3833,14.3619,14.3762,73041.0
2019-11-14 12:05:00,20.19,20.2,20.18,20.2,49112.0,14.3691,14.3762,14.3619,14.3762,49112.0
2019-11-14 12:10:00,20.2,20.2,20.18,20.19,66980.0,14.3762,14.3762,14.3619,14.3691,66980.0
2019-11-14 12:15:00,20.18,20.19,20.18,20.19,40503.0,14.3619,14.3691,14.3619,14.3691,40503.0
2019-11-14 12:20:00,20.18,20.19,20.15,20.18,117913.0,14.3619,14.3691,14.3406,14.3619,117913.0
2019-11-14 12:25:00,20.18,20.18,20.17,20.18,26730.0,14.3619,14.3619,14.3548,14.3619,26730.0
2019-11-14 12:30:00,20.17,20.18,20.17,20.18,23502.0,14.3548,14.3619,14.3548,14.3619,23502.0
2019-11-14 12:35:00,20.18,20.18,20.17,20.18,13015.0,14.3619,14.3619,14.3548,14.3619,13015.0
2019-11-14 12:40:00,20.17,20.18,20.16,20.16,48439.0,14.3548,14.3619,14.3477,14.3477,48439.0
2019-11-14 12:45:00,20.17,20.17,20.15,20.17,58031.0,14.3548,14.3548,14.3406,14.3548,58031.0
2019-11-14 12:50:00,20.17,20.17,20.15,20.15,33117.0,14.3548,14.3548,14.3406,14.3406,33117.0
2019-11-14 12:55:00,20.16,20.17,20.15,20.16,89317.0,14.3477,14.3548,14.3406,14.3477,89317.0
2019-11-14 13:00:00,20.16,20.17,20.14,20.17,76750.0,14.3477,14.3548,14.3335,14.3548,76750.0
2019-11-14 13:05:00,20.17,20.19,20.16,20.19,167954.0,14.3548,14.3691,14.3477,14.3691,167954.0
2019-11-14 13:10:00,20.19,20.24,20.18,20.22,540870.0,14.3691,14.4046,14.3619,14.3904,540870.0
2019-11-14 13:15:00,20.21,20.22,20.19,20.2,193992.0,14.3833,14.3904,14.3691,14.3762,193992.0
2019-11-14 13:20:00,20.2,20.2,20.17,20.17,37582.0,14.3762,14.3762,14.3548,14.3548,37582.0
2019-11-14 13:25:00,20.17,20.18,20.16,20.17,64901.0,14.3548,14.3619,14.3477,14.3548,64901.0
2019-11-14 13:30:00,20.17,20.18,20.16,20.17,50986.0,14.3548,14.3619,14.3477,14.3548,50986.0
2019-11-14 13:35:00,20.17,20.18,20.16,20.18,50055.0,14.3548,14.3619,14.3477,14.3619,50055.0
2019-11-14 13:40:00,20.17,20.18,20.16,20.16,39515.0,14.3548,14.3619,14.3477,14.3477,39515.0
2019-11-14 13:45:00,20.16,20.18,20.16,20.17,81966.0,14.3477,14.3619,14.3477,14.3548,81966.0
2019-11-14 13:50:00,20.17,20.18,20.16,20.16,62161.0,14.3548,14.3619,14.3477,14.3477,62161.0
2019-11-14 13:55:00,20.16,20.17,20.12,20.15,242559.0,14.3477,14.3548,14.3192,14.3406,242559.0
2019-11-14 14:00:00,20.15,20.18,20.14,20.18,70439.0,14.3406,14.3619,14.3335,14.3619,70439.0
2019-11-14 14:05:00,20.18,20.2,20.17,20.2,48374.0,14.3619,14.3762,14.3548,14.3762,48374.0
2019-11-14 14:10:00,20.2,20.2,20.18,20.2,90886.0,14.3762,14.3762,14.3619,14.3762,90886.0
2019-11-14 14:15:00,20.2,20.21,20.19,20.21,68962.0,14.3762,14.3833,14.3691,14.3833,68962.0
2019-11-14 14:20:00,20.2,20.22,20.2,20.21,64648.0,14.3762,14.3904,14.3762,14.3833,64648.0
2019-11-14 14:25:00,20.21,20.22,20.2,20.22,87125.0,14.3833,14.3904,14.3762,14.3904,87125.0
2019-11-14 14:30:00,20.22,20.25,20.21,20.23,108574.0,14.3904,14.4118,14.3833,14.3975,108574.0
2019-11-14 14:35:00,20.23,20.25,20.23,20.23,103613.0,14.3975,14.4118,14.3975,14.3975,103613.0
2019-11-14 14:40:00,20.23,20.25,20.23,20.25,121293.0,14.3975,14.4118,14.3975,14.4118,121293.0
2019-11-14 14:45:00,20.25,20.26,20.24,20.26,99454.0,14.4118,14.4189,14.4046,14.4189,99454.0
2019-11-14 14:50:00,20.25,20.26,20.22,20.23,348015.0,14.4118,14.4189,14.3904,14.3975,348015.0
2019-11-14 14:55:00,20.22,20.24,20.22,20.22,215720.0,14.3904,14.4046,14.3904,14.3904,215720.0
2019-11-14 15:00:00,20.23,20.24,20.22,20.24,61623.0,14.3975,14.4046,14.3904,14.4046,61623.0
2019-11-14 15:05:00,20.24,20.24,20.22,20.22,118068.0,14.4046,14.4046,14.3904,14.3904,118068.0
2019-11-14 15:10:00,20.23,20.23,20.22,20.22,62426.0,14.3975,14.3975,14.3904,14.3904,62426.0
2019-11-14 15:15:00,20.22,20.23,20.22,20.23,146970.0,14.3904,14.3975,14.3904,14.3975,146970.0
2019-11-14 15:20:00,20.22,20.25,20.22,20.24,107841.0,14.3904,14.4118,14.3904,14.4046,107841.0
2019-11-14 15:25:00,20.25,20.25,20.23,20.23,106568.0,14.4118,14.4118,14.3975,14.3975,106568.0
2019-11-14 15:30:00,20.23,20.24,20.2,20.21,106774.0,14.3975,14.4046,14.3762,14.3833,106774.0
2019-11-14 15:35:00,20.21,20.23,20.21,20.22,111408.0,14.3833,14.3975,14.3833,14.3904,111408.0
2019-11-14 15:40:00,20.22,20.23,20.21,20.22,151333.0,14.3904,14.3975,14.3833,14.3904,151333.0
2019-11-14 15:45:00,20.23,20.23,20.21,20.21,135821.0,14.3975,14.3975,14.3833,14.3833,135821.0
2019-11-14 15:50:00,20.22,20.22,20.21,20.21,302011.0,14.3904,14.3904,14.3833,14.3833,302011.0
2019-11-14 15:55:00,20.22,20.25,20.2,20.23,965650.0,14.3904,14.4118,14.3762,14.3975,965650.0
2019-11-15 09:30:00,20.35,20.43,20.29,20.4,683725.0,14.4829,14.5399,14.4402,14.5185,683725.0
2019-11-15 09:35:00,20.41,20.42,20.35,20.39,227776.0,14.5256,14.5327,14.4829,14.5114,227776.0
2019-11-15 09:40:00,20.39,20.39,20.36,20.36,192070.0,14.5114,14.5114,14.49,14.49,192070.0
2019-11-15 09:45:00,20.36,20.39,20.36,20.39,216235.0,14.49,14.5114,14.49,14.5114,216235.0
2019-11-15 09:50:00,20.39,20.44,20.38,20.43,279299.0,14.5114,14.547,14.5043,14.5399,279299.0
2019-11-15 09:55:00,20.43,20.45,20.42,20.43,239004.0,14.5399,14.5541,14.5327,14.5399,239004.0
2019-11-15 10:00:00,20.43,20.47,20.41,20.44,206741.0,14.5399,14.5683,14.5256,14.547,206741.0
2019-11-15 10:05:00,20.44,20.47,20.43,20.46,204903.0,14.547,14.5683,14.5399,14.5612,204903.0
2019-11-15 10:10:00,20.46,20.47,20.42,20.43,132218.0,14.5612,14.5683,14.5327,14.5399,132218.0
2019-11-15 10:15:00,20.43,20.43,20.38,20.38,178969.0,14.5399,14.5399,14.5043,14.5043,178969.0
2019-11-15 10:20:00,20.38,20.42,20.38,20.41,75350.0,14.5043,14.5327,14.5043,14.5256,75350.0
2019-11-15 10:25:00,20.42,20.46,20.4,20.45,86743.0,14.5327,14.5612,14.5185,14.5541,86743.0
2019-11-15 10:30:00,20.45,20.46,20.43,20.45,90784.0,14.5541,14.5612,14.5399,14.5541,90784.0
2019-11-15 10:35:00,20.46,20.47,20.43,20.44,106150.0,14.5612,14.5683,14.5399,14.547,106150.0
2019-11-15 10:40:00,20.43,20.45,20.43,20.45,56147.0,14.5399,14.5541,14.5399,14.5541,56147.0
2019-11-15 10:45:00,20.45,20.47,20.44,20.45,78933.0,14.5541,14.5683,14.547,14.5541,78933.0
2019-11-15 10:50:00,20.46,20.47,20.44,20.44,93659.0,14.5612,14.5683,14.547,14.547,93659.0
2019-11-15 10:55:00,20.44,20.47,20.43,20.46,91867.0,14.547,14.5683,14.5399,14.5612,91867.0
2019-11-15 11:00:00,20.46,20.48,20.46,20.46,71519.0,14.5612,14.5754,14.5612,14.5612,71519.0
2019-11-15 11:05:00,20.47,20.48,20.46,20.47,75899.0,14.5683,14.5754,14.5612,14.5683,75899.0
2019-11-15 11:10:00,20.46,20.48,20.45,20.47,70668.0,14.5612,14.5754,14.5541,14.5683,70668.0
2019-11-15 11:15:00,20.47,20.49,20.46,20.47,107859.0,14.5683,14.5826,14.5612,14.5683,107859.0
2019-11-15 11:20:00,20.48,20.49,20.47,20.48,44198.0,14.5754,14.5826,14.5683,14.5754,44198.0
2019-11-15 11:25:00,20.48,20.5,20.47,20.49,95278.0,14.5754,14.5897,14.5683,14.5826,95278.0
2019-11-15 11:30:00,20.48,20.5,20.48,20.5,39908.0,14.5754,14.5897,14.5754,14.5897,39908.0
2019-11-15 11:35:00,20.49,20.52,20.47,20.47,186565.0,14.5826,14.6039,14.5683,14.5683,186565.0
2019-11-15 11:40:00,20.48,20.48,20.46,20.47,57265.0,14.5754,14.5754,14.5612,14.5683,57265.0
2019-11-15 11:45:00,20.47,20.48,20.45,20.46,65212.0,14.5683,14.5754,14.5541,14.5612,65212.0
2019-11-15 11:50:00,20.46,20.48,20.44,20.45,107847.0,14.5612,14.5754,14.547,14.5541,107847.0
2019-11-15 11:55:00,20.45,20.47,20.44,20.46,63160.0,14.5541,14.5683,14.547,14.5612,63160.0
2019-11-15 12:00:00,20.46,20.49,20.45,20.48,51425.0,14.5612,14.5826,14.5541,14.5754,51425.0
2019-11-15 12:05:00,20.49,20.5,20.48,20.48,36351.0,14.5826,14.5897,14.5754,14.5754,36351.0
2019-11-15 12:10:00,20.48,20.49,20.48,20.48,32274.0,14.5754,14.5826,14.5754,14.5754,32274.0
2019-11-15 12:15:00,20.49,20.51,20.48,20.5,65874.0,14.5826,14.5968,14.5754,14.5897,65874.0
2019-11-15 12:20:00,20.5,20.51,20.49,20.5,102364.0,14.5897,14.5968,14.5826,14.5897,102364.0
2019-11-15 12:25:00,20.49,20.5,20.48,20.48,53238.0,14.5826,14.5897,14.5754,14.5754,53238.0
2019-11-15 12:30:00,20.48,20.5,20.48,20.5,39143.0,14.5754,14.5897,14.5754,14.5897,39143.0
2019-11-15 12:35:00,20.5,20.52,20.49,20.51,56860.0,14.5897,14.6039,14.5826,14.5968,56860.0
2019-11-15 12:40:00,20.51,20.51,20.5,20.51,230909.0,14.5968,14.5968,14.5897,14.5968,230909.0
2019-11-15 12:45:00,20.51,20.51,20.47,20.47,86243.0,14.5968,14.5968,14.5683,14.5683,86243.0
2019-11-15 12:50:00,20.47,20.49,20.46,20.47,124661.0,14.5683,14.5826,14.5612,14.5683,124661.0
2019-11-15 12:55:00,20.47,20.48,20.46,20.48,52286.0,14.5683,14.5754,14.5612,14.5754,52286.0
2019-11-15 13:00:00,20.48,20.49,20.46,20.47,66082.0,14.5754,14.5826,14.5612,14.5683,66082.0
2019-11-15 13:05:00,20.47,20.48,20.46,20.46,40928.0,14.5683,14.5754,14.5612,14.5612,40928.0
2019-11-15 13:10:00,20.46,20.47,20.46,20.47,30212.0,14.5612,14.5683,14.5612,14.5683,30212.0
2019-11-15 13:15:00,20.47,20.48,20.46,20.48,57877.0,14.5683,14.5754,14.5612,14.5754,57877.0
2019-11-15 13:20:00,20.47,20.48,20.46,20.47,34278.0,14.5683,14.5754,14.5612,14.5683,34278.0
2019-11-15 13:25:00,20.47,20.47,20.46,20.46,57981.0,14.5683,14.5683,14.5612,14.5612,57981.0
2019-11-15 13:30:00,20.47,20.47,20.46,20.46,47143.0,14.5683,14.5683,14.5612,14.5612,47143.0
2019-11-15 13:35:00,20.46,20.46,20.44,20.44,44899.0,14.5612,14.5612,14.547,14.547,44899.0
2019-11-15 13:40:00,20.44,20.46,20.43,20.45,110803.0,14.547,14.5612,14.5399,14.5541,110803.0
2019-11-15 13:45:00,20.45,20.46,20.44,20.45,25840.0,14.5541,14.5612,14.547,14.5541,25840.0
2019-11-15 13:50:00,20.45,20.46,20.42,20.43,65137.0,14.5541,14.5612,14.5327,14.5399,65137.0
2019-11-15 13:55:00,20.43,20.43,20.41,20.42,42280.0,14.5399,14.5399,14.5256,14.5327,42280.0
2019-11-15 14:00:00,20.41,20.42,20.39,20.4,159124.0,14.5256,14.5327,14.5114,14.5185,159124.0
2019-11-15 14:05:00,20.41,20.42,20.4,20.42,82472.0,14.5256,14.5327,14.5185,14.5327,82472.0
2019-11-15 14:10:00,20.42,20.43,20.41,20.42,64868.0,14.5327,14.5399,14.5256,14.5327,64868.0
2019-11-15 14:15:00,20.41,20.43,20.41,20.42,52604.0,14.5256,14.5399,14.5256,14.5327,52604.0
2019-11-15 14:20:00,20.42,20.43,20.41,20.41,41257.0,14.5327,14.5399,14.5256,14.5256,41257.0
2019-11-15 14:25:00,20.42,20.42,20.41,20.41,276744.0,14.5327,14.5327,14.5256,14.5256,276744.0
2019-11-15 14:30:00,20.42,20.42,20.41,20.42,62479.0,14.5327,14.5327,14.5256,14.5327,62479.0
2019-11-15 14:35:00,20.41,20.42,20.41,20.42,116577.0,14.5256,14.5327,14.5256,14.5327,116577.0
2019-11-15 14:40:00,20.42,20.45,20.41,20.44,301598.0,14.5327,14.5541,14.5256,14.547,301598.0
2019-11-15 14:45:00,20.44,20.45,20.43,20.44,68880.0,14.547,14.5541,14.5399,14.547,68880.0
2019-11-15 14:50:00,20.44,20.45,20.43,20.44,158324.0,14.547,14.5541,14.5399,14.547,158324.0
2019-11-15 14:55:00,20.44,20.45,20.44,20.45,62711.0,14.547,14.5541,14.547,14.5541,62711.0
2019-11-15 15:00:00,20.44,20.45,20.44,20.45,87118.0,14.547,14.5541,14.547,14.5541,87118.0
2019-11-15 15:05:00,20.45,20.45,20.44,20.45,327451.0,14.5541,14.5541,14.547,14.5541,327451.0
2019-11-15 15:10:00,20.45,20.46,20.44,20.46,222913.0,14.5541,14.5612,14.547,14.5612,222913.0
2019-11-15 15:15:00,20.46,20.46,20.44,20.46,152451.0,14.5612,14.5612,14.547,14.5612,152451.0
2019-11-15 15:20:00,20.46,20.46,20.42,20.44,169540.0,14.5612,14.5612,14.5327,14.547,169540.0
2019-11-15 15:25:00,20.44,20.45,20.43,20.44,154282.0,14.547,14.5541,14.5399,14.547,154282.0
2019-11-15 15:30:00,20.44,20.45,20.43,20.44,595455.0,14.547,14.5541,14.5399,14.547,595455.0
2019-11-15 15:35:00,20.44,20.46,20.43,20.44,159745.0,14.547,14.5612,14.5399,14.547,159745.0
2019-11-15 15:40:00,20.44,20.44,20.43,20.44,127262.0,14.547,14.547,14.5399,14.547,127262.0
2019-11-15 15:45:00,20.44,20.44,20.43,20.44,224215.0,14.547,14.547,14.5399,14.547,224215.0
2019-11-15 15:50:00,20.43,20.44,20.39,20.39,719142.0,14.5399,14.547,14.5114,14.5114,719142.0
2019-11-15 15:55:00,20.4,20.46,20.39,20.44,1364582.0,14.5185,14.5612,14.5114,14.547,1364582.0
2019-11-18 09:30:00,20.3,20.38,20.28,20.36,356840.0,14.4473,14.5043,14.4331,14.49,356840.0
2019-11-18 09:35:00,20.37,20.42,20.33,20.42,376611.0,14.4972,14.5327,14.4687,14.5327,376611.0
2019-11-18 09:40:00,20.42,20.44,20.41,20.43,130387.0,14.5327,14.547,14.5256,14.5399,130387.0
2019-11-18 09:45:00,20.42,20.43,20.35,20.37,116879.0,14.5327,14.5399,14.4829,14.4972,116879.0
2019-11-18 09:50:00,20.37,20.39,20.33,20.33,105584.0,14.4972,14.5114,14.4687,14.4687,105584.0
2019-11-18 09:55:00,20.33,20.36,20.33,20.33,59382.0,14.4687,14.49,14.4687,14.4687,59382.0
2019-11-18 10:00:00,20.34,20.35,20.28,20.29,150097.0,14.4758,14.4829,14.4331,14.4402,150097.0
2019-11-18 10:05:00,20.3,20.3,20.24,20.26,146326.0,14.4473,14.4473,14.4046,14.4189,146326.0
2019-11-18 10:10:00,20.26,20.27,20.23,20.27,90333.0,14.4189,14.426,14.3975,14.426,90333.0
2019-11-18 10:15:00,20.27,20.27,20.22,20.23,125716.0,14.426,14.426,14.3904,14.3975,125716.0
2019-11-18 10:20:00,20.24,20.3,20.23,20.29,104668.0,14.4046,14.4473,14.3975,14.4402,104668.0
2019-11-18 10:25:00,20.29,20.3,20.26,20.27,87756.0,14.4402,14.4473,14.4189,14.426,87756.0
2019-11-18 10:30:00,20.27,20.28,20.25,20.26,214155.0,14.426,14.4331,14.4118,14.4189,214155.0
2019-11-18 10:35:00,20.26,20.28,20.25,20.27,116490.0,14.4189,14.4331,14.4118,14.426,116490.0
2019-11-18 10:40:00,20.27,20.28,20.25,20.25,79908.0,14.426,14.4331,14.4118,14.4118,79908.0
2019-11-18 10:45:00,20.25,20.26,20.24,20.25,82630.0,14.4118,14.4189,14.4046,14.4118,82630.0
2019-11-18 10:50:00,20.26,20.27,20.25,20.26,76406.0,14.4189,14.426,14.4118,14.4189,76406.0
2019-11-18 10:55:00,20.26,20.26,20.23,20.23,65742.0,14.4189,14.4189,14.3975,14.3975,65742.0
2019-11-18 11:00:00,20.23,20.24,20.2,20.21,105397.0,14.3975,14.4046,14.3762,14.3833,105397.0
2019-11-18 11:05:00,20.2,20.21,20.16,20.17,61205.0,14.3762,14.3833,14.3477,14.3548,61205.0
2019-11-18 11:10:00,20.17,20.17,20.15,20.15,109945.0,14.3548,14.3548,14.3406,14.3406,109945.0
2019-11-18 11:15:00,20.15,20.16,20.14,20.16,90146.0,14.3406,14.3477,14.3335,14.3477,90146.0
2019-11-18 11:20:00,20.16,20.18,20.15,20.17,174567.0,14.3477,14.3619,14.3406,14.3548,174567.0
2019-11-18 11:25:00,20.18,20.19,20.17,20.18,77585.0,14.3619,14.3691,14.3548,14.3619,77585.0
2019-11-18 11:30:00,20.18,20.18,20.16,20.17,52327.0,14.3619,14.3619,14.3477,14.3548,52327.0
2019-11-18 11:35:00,20.17,20.17,20.12,20.13,172651.0,14.3548,14.3548,14.3192,14.3264,172651.0
2019-11-18 11:40:00,20.12,20.13,20.11,20.11,50979.0,14.3192,14.3264,14.3121,14.3121,50979.0
2019-11-18 11:45:00,20.12,20.13,20.1,20.13,122374.0,14.3192,14.3264,14.305,14.3264,122374.0
2019-11-18 11:50:00,20.13,20.15,20.12,20.14,95019.0,14.3264,14.3406,14.3192,14.3335,95019.0
2019-11-18 11:55:00,20.14,20.15,20.12,20.13,56499.0,14.3335,14.3406,14.3192,14.3264,56499.0
2019-11-18 12:00:00,20.13,20.13,20.11,20.11,52734.0,14.3264,14.3264,14.3121,14.3121,52734.0
2019-11-18 12:05:00,20.11,20.12,20.1,20.1,42463.0,14.3121,14.3192,14.305,14.305,42463.0
2019-11-18 12:10:00,20.1,20.12,20.09,20.12,117137.0,14.305,14.3192,14.2979,14.3192,117137.0
2019-11-18 12:15:00,20.12,20.14,20.12,20.14,96155.0,14.3192,14.3335,14.3192,14.3335,96155.0
2019-11-18 12:20:00,20.13,20.14,20.12,20.13,52514.0,14.3264,14.3335,14.3192,14.3264,52514.0
2019-11-18 12:25:00,20.13,20.13,20.09,20.1,100022.0,14.3264,14.3264,14.2979,14.305,100022.0
2019-11-18 12:30:00,20.1,20.11,20.09,20.11,50599.0,14.305,14.3121,14.2979,14.3121,50599.0
2019-11-18 12:35:00,20.11,20.14,20.1,20.14,142000.0,14.3121,14.3335,14.305,14.3335,142000.0
2019-11-18 12:40:00,20.14,20.2,20.13,20.16,227595.0,14.3335,14.3762,14.3264,14.3477,227595.0
2019-11-18 12:45:00,20.16,20.18,20.15,20.16,52434.0,14.3477,14.3619,14.3406,14.3477,52434.0
2019-11-18 12:50:00,20.16,20.17,20.15,20.17,49629.0,14.3477,14.3548,14.3406,14.3548,49629.0
2019-11-18 12:55:00,20.17,20.17,20.16,20.17,25612.0,14.3548,14.3548,14.3477,14.3548,25612.0
2019-11-18 13:00:00,20.17,20.17,20.16,20.16,19336.0,14.3548,14.3548,14.3477,14.3477,19336.0
2019-11-18 13:05:00,20.17,20.17,20.14,20.14,97257.0,14.3548,14.3548,14.3335,14.3335,97257.0
2019-11-18 13:10:00,20.15,20.15,20.11,20.13,172645.0,14.3406,14.3406,14.3121,14.3264,172645.0
2019-11-18 13:15:00,20.13,20.15,20.12,20.15,96253.0,14.3264,14.3406,14.3192,14.3406,96253.0
2019-11-18 13:20:00,20.14,20.16,20.14,20.16,85288.0,14.3335,14.3477,14.3335,14.3477,85288.0
2019-11-18 13:25:00,20.15,20.16,20.13,20.16,99057.0,14.3406,14.3477,14.3264,14.3477,99057.0
2019-11-18 13:30:00,20.16,20.16,20.13,20.14,47816.0,14.3477,14.3477,14.3264,14.3335,47816.0
2019-11-18 13:35:00,20.14,20.17,20.13,20.15,158887.0,14.3335,14.3548,14.3264,14.3406,158887.0
2019-11-18 13:40:00,20.15,20.16,20.14,20.14,39446.0,14.3406,14.3477,14.3335,14.3335,39446.0
2019-11-18 13:45:00,20.14,20.15,20.13,20.14,31632.0,14.3335,14.3406,14.3264,14.3335,31632.0
2019-11-18 13:50:00,20.14,20.15,20.13,20.14,35099.0,14.3335,14.3406,14.3264,14.3335,35099.0
2019-11-18 13:55:00,20.14,20.14,20.13,20.13,58257.0,14.3335,14.3335,14.3264,14.3264,58257.0
2019-11-18 14:00:00,20.14,20.14,20.11,20.12,73304.0,14.3335,14.3335,14.3121,14.3192,73304.0
2019-11-18 14:05:00,20.12,20.12,20.1,20.1,51246.0,14.3192,14.3192,14.305,14.305,51246.0
2019-11-18 14:10:00,20.1,20.11,20.1,20.1,89117.0,14.305,14.3121,14.305,14.305,89117.0
2019-11-18 14:15:00,20.1,20.11,20.09,20.11,57852.0,14.305,14.3121,14.2979,14.3121,57852.0
2019-11-18 14:20:00,20.11,20.11,20.1,20.11,24961.0,14.3121,14.3121,14.305,14.3121,24961.0
2019-11-18 14:25:00,20.11,20.11,20.1,20.11,46183.0,14.3121,14.3121,14.305,14.3121,46183.0
2019-11-18 14:30:00,20.1,20.12,20.1,20.11,110577.0,14.305,14.3192,14.305,14.3121,110577.0
2019-11-18 14:35:00,20.12,20.12,20.11,20.12,71801.0,14.3192,14.3192,14.3121,14.3192,71801.0
2019-11-18 14:40:00,20.11,20.12,20.11,20.11,112641.0,14.3121,14.3192,14.3121,14.3121,112641.0
2019-11-18 14:45:00,20.12,20.12,20.11,20.12,52341.0,14.3192,14.3192,14.3121,14.3192,52341.0
2019-11-18 14:50:00,20.11,20.12,20.09,20.09,101092.0,14.3121,14.3192,14.2979,14.2979,101092.0
2019-11-18 14:55:00,20.1,20.1,20.09,20.1,33524.0,14.305,14.305,14.2979,14.305,33524.0
2019-11-18 15:00:00,20.1,20.11,20.09,20.1,73274.0,14.305,14.3121,14.2979,14.305,73274.0
2019-11-18 15:05:00,20.09,20.12,20.09,20.12,235088.0,14.2979,14.3192,14.2979,14.3192,235088.0
2019-11-18 15:10:00,20.11,20.12,20.1,20.1,93414.0,14.3121,14.3192,14.305,14.305,93414.0
2019-11-18 15:15:00,20.11,20.11,20.09,20.1,98473.0,14.3121,14.3121,14.2979,14.305,98473.0
2019-11-18 15:20:00,20.11,20.11,20.1,20.11,60764.0,14.3121,14.3121,14.305,14.3121,60764.0
2019-11-18 15:25:00,20.11,20.12,20.1,20.12,110179.0,14.3121,14.3192,14.305,14.3192,110179.0
2019-11-18 15:30:00,20.12,20.12,20.09,20.1,116174.0,14.3192,14.3192,14.2979,14.305,116174.0
2019-11-18 15:35:00,20.1,20.1,20.09,20.1,107859.0,14.305,14.305,14.2979,14.305,107859.0
2019-11-18 15:40:00,20.1,20.1,20.09,20.1,87975.0,14.305,14.305,14.2979,14.305,87975.0
2019-11-18 15:45:00,20.1,20.12,20.1,20.11,251209.0,14.305,14.3192,14.305,14.3121,251209.0
2019-11-18 15:50:00,20.1,20.11,20.09,20.11,202642.0,14.305,14.3121,14.2979,14.3121,202642.0
2019-11-18 15:55:00,20.11,20.15,20.09,20.14,1057273.0,14.3121,14.3406,14.2979,14.3335,1057273.0
2019-11-19 09:30:00,20.15,20.17,20.1,20.15,233963.0,14.3406,14.3548,14.305,14.3406,233963.0
2019-11-19 09:35:00,20.15,20.16,20.12,20.12,141363.0,14.3406,14.3477,14.3192,14.3192,141363.0
2019-11-19 09:40:00,20.12,20.13,20.07,20.08,185203.0,14.3192,14.3264,14.2837,14.2908,185203.0
2019-11-19 09:45:00,20.09,20.09,20.02,20.07,177707.0,14.2979,14.2979,14.2481,14.2837,177707.0
2019-11-19 09:50:00,20.06,20.08,19.98,20.0,258397.0,14.2765,14.2908,14.2196,14.2338,258397.0
2019-11-19 09:55:00,20.0,20.04,20.0,20.04,117050.0,14.2338,14.2623,14.2338,14.2623,117050.0
2019-11-19 10:00:00,20.03,20.06,20.03,20.05,75810.0,14.2552,14.2765,14.2552,14.2694,75810.0
2019-11-19 10:05:00,20.05,20.07,20.04,20.06,169323.0,14.2694,14.2837,14.2623,14.2765,169323.0
2019-11-19 10:10:00,20.07,20.11,20.06,20.11,74109.0,14.2837,14.3121,14.2765,14.3121,74109.0
2019-11-19 10:15:00,20.11,20.12,20.09,20.09,73623.0,14.3121,14.3192,14.2979,14.2979,73623.0
2019-11-19 10:20:00,20.1,20.1,20.06,20.08,71609.0,14.305,14.305,14.2765,14.2908,71609.0
2019-11-19 10:25:00,20.09,20.11,20.08,20.11,67457.0,14.2979,14.3121,14.2908,14.3121,67457.0
2019-11-19 10:30:00,20.11,20.11,20.08,20.11,82351.0,14.3121,14.3121,14.2908,14.3121,82351.0
2019-11-19 10:35:00,20.11,20.11,20.08,20.09,66848.0,14.3121,14.3121,14.2908,14.2979,66848.0
2019-11-19 10:40:00,20.09,20.1,20.05,20.06,56840.0,14.2979,14.305,14.2694,14.2765,56840.0
2019-11-19 10:45:00,20.06,20.06,20.04,20.05,103960.0,14.2765,14.2765,14.2623,14.2694,103960.0
2019-11-19 10:50:00,20.05,20.09,20.04,20.07,199273.0,14.2694,14.2979,14.2623,14.2837,199273.0
2019-11-19 10:55:00,20.07,20.13,20.07,20.12,73690.0,14.2837,14.3264,14.2837,14.3192,73690.0
2019-11-19 11:00:00,20.12,20.14,20.1,20.1,199933.0,14.3192,14.3335,14.305,14.305,199933.0
2019-11-19 11:05:00,20.1,20.11,20.09,20.1,51998.0,14.305,14.3121,14.2979,14.305,51998.0
2019-11-19 11:10:00,20.09,20.12,20.09,20.12,60047.0,14.2979,14.3192,14.2979,14.3192,60047.0
2019-11-19 11:15:00,20.12,20.13,20.11,20.12,63989.0,14.3192,14.3264,14.3121,14.3192,63989.0
2019-11-19 11:20:00,20.12,20.13,20.08,20.11,99105.0,14.3192,14.3264,14.2908,14.3121,99105.0
2019-11-19 11:25:00,20.1,20.12,20.09,20.11,45651.0,14.305,14.3192,14.2979,14.3121,45651.0
2019-11-19 11:30:00,20.11,20.15,20.1,20.13,60250.0,14.3121,14.3406,14.305,14.3264,60250.0
2019-11-19 11:35:00,20.14,20.17,20.14,20.14,87571.0,14.3335,14.3548,14.3335,14.3335,87571.0
2019-11-19 11:40:00,20.14,20.15,20.13,20.14,33277.0,14.3335,14.3406,14.3264,14.3335,33277.0
2019-11-19 11:45:00,20.14,20.14,20.11,20.11,89435.0,14.3335,14.3335,14.3121,14.3121,89435.0
2019-11-19 11:50:00,20.12,20.13,20.11,20.12,35773.0,14.3192,14.3264,14.3121,14.3192,35773.0
2019-11-19 11:55:00,20.13,20.13,20.12,20.13,41966.0,14.3264,14.3264,14.3192,14.3264,41966.0
2019-11-19 12:00:00,20.13,20.13,20.12,20.13,21853.0,14.3264,14.3264,14.3192,14.3264,21853.0
2019-11-19 12:05:00,20.13,20.13,20.1,20.12,59354.0,14.3264,14.3264,14.305,14.3192,59354.0
2019-11-19 12:10:00,20.12,20.15,20.12,20.14,74612.0,14.3192,14.3406,14.3192,14.3335,74612.0
2019-11-19 12:15:00,20.15,20.15,20.14,20.15,35934.0,14.3406,14.3406,14.3335,14.3406,35934.0
2019-11-19 12:20:00,20.14,20.15,20.13,20.14,50345.0,14.3335,14.3406,14.3264,14.3335,50345.0
2019-11-19 12:25:00,20.13,20.14,20.12,20.14,49679.0,14.3264,14.3335,14.3192,14.3335,49679.0
2019-11-19 12:30:00,20.13,20.14,20.11,20.13,98616.0,14.3264,14.3335,14.3121,14.3264,98616.0
2019-11-19 12:35:00,20.13,20.13,20.11,20.11,43244.0,14.3264,14.3264,14.3121,14.3121,43244.0
2019-11-19 12:40:00,20.12,20.12,20.11,20.11,15284.0,14.3192,14.3192,14.3121,14.3121,15284.0
2019-11-19 12:45:00,20.11,20.12,20.09,20.1,43814.0,14.3121,14.3192,14.2979,14.305,43814.0
2019-11-19 12:50:00,20.1,20.1,20.09,20.1,35548.0,14.305,14.305,14.2979,14.305,35548.0
2019-11-19 12:55:00,20.09,20.1,20.09,20.09,33370.0,14.2979,14.305,14.2979,14.2979,33370.0
2019-11-19 13:00:00,20.1,20.1,20.08,20.09,51189.0,14.305,14.305,14.2908,14.2979,51189.0
2019-11-19 13:05:00,20.09,20.11,20.08,20.1,59346.0,14.2979,14.3121,14.2908,14.305,59346.0
2019-11-19 13:10:00,20.1,20.11,20.09,20.11,40084.0,14.305,14.3121,14.2979,14.3121,40084.0
2019-11-19 13:15:00,20.11,20.12,20.1,20.11,45864.0,14.3121,14.3192,14.305,14.3121,45864.0
2019-11-19 13:20:00,20.12,20.12,20.1,20.12,32701.0,14.3192,14.3192,14.305,14.3192,32701.0
2019-11-19 13:25:00,20.11,20.13,20.11,20.13,95606.0,14.3121,14.3264,14.3121,14.3264,95606.0
2019-11-19 13:30:00,20.13,20.14,20.12,20.14,91275.0,14.3264,14.3335,14.3192,14.3335,91275.0
2019-11-19 13:35:00,20.14,20.14,20.12,20.13,70995.0,14.3335,14.3335,14.3192,14.3264,70995.0
2019-11-19 13:40:00,20.13,20.14,20.11,20.12,135529.0,14.3264,14.3335,14.3121,14.3192,135529.0
2019-11-19 13:45:00,20.11,20.12,20.11,20.12,40210.0,14.3121,14.3192,14.3121,14.3192,40210.0
2019-11-19 13:50:00,20.12,20.13,20.11,20.12,87434.0,14.3192,14.3264,14.3121,14.3192,87434.0
2019-11-19 13:55:00,20.12,20.12,20.1,20.11,65650.0,14.3192,14.3192,14.305,14.3121,65650.0
2019-11-19 14:00:00,20.11,20.14,20.1,20.14,63801.0,14.3121,14.3335,14.305,14.3335,63801.0
2019-11-19 14:05:00,20.13,20.14,20.13,20.13,92312.0,14.3264,14.3335,14.3264,14.3264,92312.0
2019-11-19 14:10:00,20.14,20.14,20.09,20.09,194165.0,14.3335,14.3335,14.2979,14.2979,194165.0
2019-11-19 14:15:00,20.1,20.1,20.07,20.07,190335.0,14.305,14.305,14.2837,14.2837,190335.0
2019-11-19 14:20:00,20.07,20.09,20.06,20.09,140625.0,14.2837,14.2979,14.2765,14.2979,140625.0
2019-11-19 14:25:00,20.09,20.09,20.04,20.06,172421.0,14.2979,14.2979,14.2623,14.2765,172421.0
2019-11-19 14:30:00,20.06,20.06,20.02,20.03,181423.0,14.2765,14.2765,14.2481,14.2552,181423.0
2019-11-19 14:35:00,20.03,20.04,20.01,20.03,437012.0,14.2552,14.2623,14.241,14.2552,437012.0
2019-11-19 14:40:00,20.04,20.05,20.03,20.04,88622.0,14.2623,14.2694,14.2552,14.2623,88622.0
2019-11-19 14:45:00,20.05,20.06,20.03,20.05,141866.0,14.2694,14.2765,14.2552,14.2694,141866.0
2019-11-19 14:50:00,20.06,20.06,20.03,20.05,115185.0,14.2765,14.2765,14.2552,14.2694,115185.0
2019-11-19 14:55:00,20.05,20.06,20.03,20.05,232384.0,14.2694,14.2765,14.2552,14.2694,232384.0
2019-11-19 15:00:00,20.06,20.09,20.05,20.07,106914.0,14.2765,14.2979,14.2694,14.2837,106914.0
2019-11-19 15:05:00,20.07,20.09,20.07,20.09,73875.0,14.2837,14.2979,14.2837,14.2979,73875.0
2019-11-19 15:10:00,20.09,20.09,20.08,20.09,90168.0,14.2979,14.2979,14.2908,14.2979,90168.0
2019-11-19 15:15:00,20.09,20.09,20.07,20.07,154638.0,14.2979,14.2979,14.2837,14.2837,154638.0
2019-11-19 15:20:00,20.08,20.08,20.06,20.07,137916.0,14.2908,14.2908,14.2765,14.2837,137916.0
2019-11-19 15:25:00,20.08,20.08,20.06,20.07,176876.0,14.2908,14.2908,14.2765,14.2837,176876.0
2019-11-19 15:30:00,20.07,20.09,20.06,20.09,203530.0,14.2837,14.2979,14.2765,14.2979,203530.0
2019-11-19 15:35:00,20.09,20.09,20.07,20.08,196935.0,14.2979,14.2979,14.2837,14.2908,196935.0
2019-11-19 15:40:00,20.09,20.09,20.07,20.08,176521.0,14.2979,14.2979,14.2837,14.2908,176521.0
2019-11-19 15:45:00,20.08,20.09,20.06,20.07,402013.0,14.2908,14.2979,14.2765,14.2837,402013.0
2019-11-19 15:50:00,20.06,20.07,20.01,20.01,231487.0,14.2765,14.2837,14.241,14.241,231487.0
2019-11-19 15:55:00,20.02,20.03,20.01,20.01,642608.0,14.2481,14.2552,14.241,14.241,642608.0
2019-11-20 09:30:00,20.0,20.03,19.96,20.02,163544.0,14.2338,14.2552,14.2054,14.2481,163544.0
2019-11-20 09:35:00,20.02,20.03,19.98,20.01,103738.0,14.2481,14.2552,14.2196,14.241,103738.0
2019-11-20 09:40:00,20.01,20.01,19.97,19.98,112348.0,14.241,14.241,14.2125,14.2196,112348.0
2019-11-20 09:45:00,19.98,20.03,19.97,20.01,93992.0,14.2196,14.2552,14.2125,14.241,93992.0
2019-11-20 09:50:00,20.01,20.02,19.96,19.98,186893.0,14.241,14.2481,14.2054,14.2196,186893.0
2019-11-20 09:55:00,19.97,20.02,19.97,20.02,80452.0,14.2125,14.2481,14.2125,14.2481,80452.0
2019-11-20 10:00:00,20.02,20.03,19.98,19.99,199893.0,14.2481,14.2552,14.2196,14.2267,199893.0
2019-11-20 10:05:00,19.99,19.99,19.96,19.97,78068.0,14.2267,14.2267,14.2054,14.2125,78068.0
2019-11-20 10:10:00,19.97,19.99,19.96,19.99,91932.0,14.2125,14.2267,14.2054,14.2267,91932.0
2019-11-20 10:15:00,19.98,20.0,19.97,19.98,349008.0,14.2196,14.2338,14.2125,14.2196,349008.0
2019-11-20 10:20:00,19.97,19.99,19.96,19.97,57803.0,14.2125,14.2267,14.2054,14.2125,57803.0
2019-11-20 10:25:00,19.96,19.98,19.96,19.98,60701.0,14.2054,14.2196,14.2054,14.2196,60701.0
2019-11-20 10:30:00,19.98,20.01,19.97,20.01,239585.0,14.2196,14.241,14.2125,14.241,239585.0
2019-11-20 10:35:00,20.01,20.06,20.0,20.05,190382.0,14.241,14.2765,14.2338,14.2694,190382.0
2019-11-20 10:40:00,20.06,20.07,20.04,20.05,50580.0,14.2765,14.2837,14.2623,14.2694,50580.0
2019-11-20 10:45:00,20.05,20.07,20.04,20.06,85499.0,14.2694,14.2837,14.2623,14.2765,85499.0
2019-11-20 10:50:00,20.07,20.09,20.06,20.09,66947.0,14.2837,14.2979,14.2765,14.2979,66947.0
2019-11-20 10:55:00,20.09,20.1,20.08,20.09,58055.0,14.2979,14.305,14.2908,14.2979,58055.0
2019-11-20 11:00:00,20.1,20.1,20.06,20.07,147696.0,14.305,14.305,14.2765,14.2837,147696.0
2019-11-20 11:05:00,20.07,20.08,20.06,20.08,53586.0,14.2837,14.2908,14.2765,14.2908,53586.0
2019-11-20 11:10:00,20.07,20.09,20.06,20.09,114867.0,14.2837,14.2979,14.2765,14.2979,114867.0
2019-11-20 11:15:00,20.09,20.11,20.08,20.08,179401.0,14.2979,14.3121,14.2908,14.2908,179401.0
2019-11-20 11:20:00,20.08,20.12,20.08,20.12,110276.0,14.2908,14.3192,14.2908,14.3192,110276.0
2019-11-20 11:25:00,20.12,20.12,20.09,20.09,68653.0,14.3192,14.3192,14.2979,14.2979,68653.0
2019-11-20 11:30:00,20.09,20.1,20.04,20.05,64712.0,14.2979,14.305,14.2623,14.2694,64712.0
2019-11-20 11:35:00,20.04,20.06,20.04,20.05,46065.0,14.2623,14.2765,14.2623,14.2694,46065.0
2019-11-20 11:40:00,20.05,20.08,20.04,20.07,131579.0,14.2694,14.2908,14.2623,14.2837,131579.0
2019-11-20 11:45:00,20.07,20.08,20.07,20.07,57263.0,14.2837,14.2908,14.2837,14.2837,57263.0
2019-11-20 11:50:00,20.07,20.1,20.06,20.09,119231.0,14.2837,14.305,14.2765,14.2979,119231.0
2019-11-20 11:55:00,20.08,20.11,20.08,20.09,65276.0,14.2908,14.3121,14.2908,14.2979,65276.0
2019-11-20 12:00:00,20.09,20.13,20.09,20.12,108191.0,14.2979,14.3264,14.2979,14.3192,108191.0
2019-11-20 12:05:00,20.12,20.12,20.11,20.12,41371.0,14.3192,14.3192,14.3121,14.3192,41371.0
2019-11-20 12:10:00,20.12,20.14,20.11,20.14,68981.0,14.3192,14.3335,14.3121,14.3335,68981.0
2019-11-20 12:15:00,20.13,20.15,20.13,20.14,39054.0,14.3264,14.3406,14.3264,14.3335,39054.0
2019-11-20 12:20:00,20.14,20.16,20.14,20.16,44644.0,14.3335,14.3477,14.3335,14.3477,44644.0
2019-11-20 12:25:00,20.16,20.17,20.14,20.17,153751.0,14.3477,14.3548,14.3335,14.3548,153751.0
2019-11-20 12:30:00,20.17,20.17,20.14,20.16,128668.0,14.3548,14.3548,14.3335,14.3477,128668.0
2019-11-20 12:35:00,20.16,20.16,20.14,20.14,58581.0,14.3477,14.3477,14.3335,14.3335,58581.0
2019-11-20 12:40:00,20.15,20.15,20.13,20.14,80262.0,14.3406,14.3406,14.3264,14.3335,80262.0
2019-11-20 12:45:00,20.14,20.14,20.12,20.13,57819.0,14.3335,14.3335,14.3192,14.3264,57819.0
2019-11-20 12:50:00,20.14,20.14,20.12,20.13,71940.0,14.3335,14.3335,14.3192,14.3264,71940.0
2019-11-20 12:55:00,20.13,20.13,20.03,20.07,203076.0,14.3264,14.3264,14.2552,14.2837,203076.0
2019-11-20 13:00:00,20.07,20.07,20.05,20.06,67470.0,14.2837,14.2837,14.2694,14.2765,67470.0
2019-11-20 13:05:00,20.07,20.07,20.04,20.05,49659.0,14.2837,14.2837,14.2623,14.2694,49659.0
2019-11-20 13:10:00,20.04,20.05,20.02,20.04,81381.0,14.2623,14.2694,14.2481,14.2623,81381.0
2019-11-20 13:15:00,20.04,20.05,20.02,20.03,53678.0,14.2623,14.2694,14.2481,14.2552,53678.0
2019-11-20 13:20:00,20.03,20.05,20.02,20.04,36857.0,14.2552,14.2694,14.2481,14.2623,36857.0
2019-11-20 13:25:00,20.04,20.07,20.04,20.04,69523.0,14.2623,14.2837,14.2623,14.2623,69523.0
2019-11-20 13:30:00,20.04,20.07,20.04,20.07,80482.0,14.2623,14.2837,14.2623,14.2837,80482.0
2019-11-20 13:35:00,20.06,20.07,20.04,20.04,75108.0,14.2765,14.2837,14.2623,14.2623,75108.0
2019-11-20 13:40:00,20.04,20.06,20.03,20.04,30897.0,14.2623,14.2765,14.2552,14.2623,30897.0
2019-11-20 13:45:00,20.04,20.07,20.03,20.06,162914.0,14.2623,14.2837,14.2552,14.2765,162914.0
2019-11-20 13:50:00,20.07,20.08,20.05,20.06,63734.0,14.2837,14.2908,14.2694,14.2765,63734.0
2019-11-20 13:55:00,20.07,20.08,20.05,20.07,39965.0,14.2837,14.2908,14.2694,14.2837,39965.0
2019-11-20 14:00:00,20.07,20.09,20.06,20.07,37698.0,14.2837,14.2979,14.2765,14.2837,37698.0
2019-11-20 14:05:00,20.07,20.08,20.06,20.07,43328.0,14.2837,14.2908,14.2765,14.2837,43328.0
2019-11-20 14:10:00,20.07,20.09,20.07,20.07,32785.0,14.2837,14.2979,14.2837,14.2837,32785.0
2019-11-20 14:15:00,20.08,20.1,20.07,20.1,74252.0,14.2908,14.305,14.2837,14.305,74252.0
2019-11-20 14:20:00,20.1,20.1,20.07,20.07,27931.0,14.305,14.305,14.2837,14.2837,27931.0
2019-11-20 14:25:00,20.07,20.1,20.07,20.1,40586.0,14.2837,14.305,14.2837,14.305,40586.0
2019-11-20 14:30:00,20.09,20.12,20.09,20.1,53756.0,14.2979,14.3192,14.2979,14.305,53756.0
2019-11-20 14:35:00,20.1,20.12,20.1,20.12,61909.0,14.305,14.3192,14.305,14.3192,61909.0
2019-11-20 14:40:00,20.11,20.14,20.11,20.14,231828.0,14.3121,14.3335,14.3121,14.3335,231828.0
2019-11-20 14:45:00,20.14,20.16,20.13,20.14,121422.0,14.3335,14.3477,14.3264,14.3335,121422.0
2019-11-20 14:50:00,20.14,20.15,20.13,20.14,96960.0,14.3335,14.3406,14.3264,14.3335,96960.0
2019-11-20 14:55:00,20.14,20.14,20.12,20.13,67260.0,14.3335,14.3335,14.3192,14.3264,67260.0
2019-11-20 15:00:00,20.13,20.14,20.12,20.13,80697.0,14.3264,14.3335,14.3192,14.3264,80697.0
2019-11-20 15:05:00,20.13,20.14,20.12,20.13,38359.0,14.3264,14.3335,14.3192,14.3264,38359.0
2019-11-20 15:10:00,20.14,20.16,20.13,20.16,75574.0,14.3335,14.3477,14.3264,14.3477,75574.0
2019-11-20 15:15:00,20.16,20.16,20.13,20.13,214145.0,14.3477,14.3477,14.3264,14.3264,214145.0
2019-11-20 15:20:00,20.13,20.16,20.13,20.15,170033.0,14.3264,14.3477,14.3264,14.3406,170033.0
2019-11-20 15:25:00,20.14,20.15,20.11,20.11,384007.0,14.3335,14.3406,14.3121,14.3121,384007.0
2019-11-20 15:30:00,20.11,20.12,20.09,20.1,194213.0,14.3121,14.3192,14.2979,14.305,194213.0
2019-11-20 15:35:00,20.09,20.11,20.08,20.09,291208.0,14.2979,14.3121,14.2908,14.2979,291208.0
2019-11-20 15:40:00,20.1,20.1,20.08,20.09,118137.0,14.305,14.305,14.2908,14.2979,118137.0
2019-11-20 15:45:00,20.08,20.1,20.08,20.08,137292.0,14.2908,14.305,14.2908,14.2908,137292.0
2019-11-20 15:50:00,20.08,20.1,20.08,20.09,351142.0,14.2908,14.305,14.2908,14.2979,351142.0
2019-11-20 15:55:00,20.08,20.1,20.05,20.06,967771.0,14.2908,14.305,14.2694,14.2765,967771.0
2019-11-21 09:30:00,20.1,20.15,20.06,20.12,270246.0,14.305,14.3406,14.2765,14.3192,270246.0
2019-11-21 09:35:00,20.12,20.13,20.09,20.12,113866.0,14.3192,14.3264,14.2979,14.3192,113866.0
2019-11-21 09:40:00,20.12,20.13,20.06,20.07,379887.0,14.3192,14.3264,14.2765,14.2837,379887.0
2019-11-21 09:45:00,20.07,20.1,20.06,20.1,182810.0,14.2837,14.305,14.2765,14.305,182810.0
2019-11-21 09:50:00,20.1,20.14,20.09,20.11,156294.0,14.305,14.3335,14.2979,14.3121,156294.0
2019-11-21 09:55:00,20.12,20.13,20.1,20.12,114644.0,14.3192,14.3264,14.305,14.3192,114644.0
2019-11-21 10:00:00,20.12,20.16,20.11,20.14,131168.0,14.3192,14.3477,14.3121,14.3335,131168.0
2019-11-21 10:05:00,20.14,20.19,20.14,20.17,153786.0,14.3335,14.3691,14.3335,14.3548,153786.0
2019-11-21 10:10:00,20.17,20.2,20.15,20.16,98961.0,14.3548,14.3762,14.3406,14.3477,98961.0
2019-11-21 10:15:00,20.15,20.16,20.08,20.08,191259.0,14.3406,14.3477,14.2908,14.2908,191259.0
2019-11-21 10:20:00,20.09,20.13,20.08,20.12,70927.0,14.2979,14.3264,14.2908,14.3192,70927.0
2019-11-21 10:25:00,20.12,20.15,20.09,20.12,144654.0,14.3192,14.3406,14.2979,14.3192,144654.0
2019-11-21 10:30:00,20.12,20.15,20.11,20.14,129589.0,14.3192,14.3406,14.3121,14.3335,129589.0
2019-11-21 10:35:00,20.14,20.15,20.12,20.15,53587.0,14.3335,14.3406,14.3192,14.3406,53587.0
2019-11-21 10:40:00,20.15,20.16,20.13,20.13,246882.0,14.3406,14.3477,14.3264,14.3264,246882.0
2019-11-21 10:45:00,20.13,20.14,20.12,20.13,129715.0,14.3264,14.3335,14.3192,14.3264,129715.0
2019-11-21 10:50:00,20.14,20.14,20.11,20.11,76466.0,14.3335,14.3335,14.3121,14.3121,76466.0
2019-11-21 10:55:00,20.11,20.14,20.1,20.14,90905.0,14.3121,14.3335,14.305,14.3335,90905.0
2019-11-21 11:00:00,20.14,20.15,20.13,20.14,110208.0,14.3335,14.3406,14.3264,14.3335,110208.0
2019-11-21 11:05:00,20.14,20.15,20.12,20.14,100948.0,14.3335,14.3406,14.3192,14.3335,100948.0
2019-11-21 11:10:00,20.14,20.15,20.07,20.07,110746.0,14.3335,14.3406,14.2837,14.2837,110746.0
2019-11-21 11:15:00,20.07,20.08,20.04,20.07,132138.0,14.2837,14.2908,14.2623,14.2837,132138.0
2019-11-21 11:20:00,20.07,20.07,20.06,20.06,54244.0,14.2837,14.2837,14.2765,14.2765,54244.0
2019-11-21 11:25:00,20.07,20.09,20.05,20.05,154589.0,14.2837,14.2979,14.2694,14.2694,154589.0
2019-11-21 11:30:00,20.05,20.08,20.04,20.05,196261.0,14.2694,14.2908,14.2623,14.2694,196261.0
2019-11-21 11:35:00,20.05,20.07,20.04,20.05,80749.0,14.2694,14.2837,14.2623,14.2694,80749.0
2019-11-21 11:40:00,20.05,20.07,20.04,20.04,85634.0,14.2694,14.2837,14.2623,14.2623,85634.0
2019-11-21 11:45:00,20.05,20.06,20.04,20.05,257441.0,14.2694,14.2765,14.2623,14.2694,257441.0
2019-11-21 11:50:00,20.05,20.06,20.04,20.05,75693.0,14.2694,14.2765,14.2623,14.2694,75693.0
2019-11-21 11:55:00,20.05,20.06,20.04,20.06,47985.0,14.2694,14.2765,14.2623,14.2765,47985.0
2019-11-21 12:00:00,20.05,20.06,20.04,20.04,79942.0,14.2694,14.2765,14.2623,14.2623,79942.0
2019-11-21 12:05:00,20.05,20.07,20.04,20.07,84055.0,14.2694,14.2837,14.2623,14.2837,84055.0
2019-11-21 12:10:00,20.07,20.08,20.06,20.07,44299.0,14.2837,14.2908,14.2765,14.2837,44299.0
2019-11-21 12:15:00,20.07,20.08,20.07,20.07,35416.0,14.2837,14.2908,14.2837,14.2837,35416.0
2019-11-21 12:20:00,20.07,20.09,20.07,20.09,96840.0,14.2837,14.2979,14.2837,14.2979,96840.0
2019-11-21 12:25:00,20.09,20.09,20.07,20.08,91180.0,14.2979,14.2979,14.2837,14.2908,91180.0
2019-11-21 12:30:00,20.06,20.07,20.05,20.06,33416.0,14.2765,14.2837,14.2694,14.2765,33416.0
2019-11-21 12:35:00,20.06,20.09,20.06,20.08,68966.0,14.2765,14.2979,14.2765,14.2908,68966.0
2019-11-21 12:40:00,20.08,20.09,20.08,20.09,27265.0,14.2908,14.2979,14.2908,14.2979,27265.0
2019-11-21 12:45:00,20.08,20.1,20.07,20.08,101419.0,14.2908,14.305,14.2837,14.2908,101419.0
2019-11-21 12:50:00,20.08,20.09,20.06,20.06,32001.0,14.2908,14.2979,14.2765,14.2765,32001.0
2019-11-21 12:55:00,20.06,20.07,20.05,20.05,42271.0,14.2765,14.2837,14.2694,14.2694,42271.0
2019-11-21 13:00:00,20.06,20.06,20.04,20.04,50525.0,14.2765,14.2765,14.2623,14.2623,50525.0
2019-11-21 13:05:00,20.04,20.07,20.03,20.06,87127.0,14.2623,14.2837,14.2552,14.2765,87127.0
2019-11-21 13:10:00,20.06,20.1,20.06,20.09,110191.0,14.2765,14.305,14.2765,14.2979,110191.0
2019-11-21 13:15:00,20.09,20.1,20.08,20.09,42158.0,14.2979,14.305,14.2908,14.2979,42158.0
2019-11-21 13:20:00,20.09,20.1,20.08,20.08,56259.0,14.2979,14.305,14.2908,14.2908,56259.0
2019-11-21 13:25:00,20.09,20.1,20.08,20.09,68419.0,14.2979,14.305,14.2908,14.2979,68419.0
2019-11-21 13:30:00,20.09,20.12,20.09,20.11,127468.0,14.2979,14.3192,14.2979,14.3121,127468.0
2019-11-21 13:35:00,20.12,20.14,20.11,20.14,127312.0,14.3192,14.3335,14.3121,14.3335,127312.0
2019-11-21 13:40:00,20.14,20.16,20.13,20.14,86578.0,14.3335,14.3477,14.3264,14.3335,86578.0
2019-11-21 13:45:00,20.14,20.16,20.14,20.16,109136.0,14.3335,14.3477,14.3335,14.3477,109136.0
2019-11-21 13:50:00,20.16,20.18,20.16,20.17,50730.0,14.3477,14.3619,14.3477,14.3548,50730.0
2019-11-21 13:55:00,20.16,20.17,20.14,20.14,72066.0,14.3477,14.3548,14.3335,14.3335,72066.0
2019-11-21 14:00:00,20.14,20.15,20.12,20.12,78260.0,14.3335,14.3406,14.3192,14.3192,78260.0
2019-11-21 14:05:00,20.12,20.16,20.12,20.14,117354.0,14.3192,14.3477,14.3192,14.3335,117354.0
2019-11-21 14:10:00,20.15,20.15,20.13,20.14,62474.0,14.3406,14.3406,14.3264,14.3335,62474.0
2019-11-21 14:15:00,20.14,20.14,20.11,20.12,77151.0,14.3335,14.3335,14.3121,14.3192,77151.0
2019-11-21 14:20:00,20.13,20.15,20.12,20.15,47691.0,14.3264,14.3406,14.3192,14.3406,47691.0
2019-11-21 14:25:00,20.15,20.16,20.13,20.14,124398.0,14.3406,14.3477,14.3264,14.3335,124398.0
2019-11-21 14:30:00,20.14,20.17,20.13,20.16,139267.0,14.3335,14.3548,14.3264,14.3477,139267.0
2019-11-21 14:35:00,20.16,20.16,20.13,20.13,177722.0,14.3477,14.3477,14.3264,14.3264,177722.0
2019-11-21 14:40:00,20.13,20.14,20.12,20.12,47362.0,14.3264,14.3335,14.3192,14.3192,47362.0
2019-11-21 14:45:00,20.12,20.16,20.12,20.15,106266.0,14.3192,14.3477,14.3192,14.3406,106266.0
2019-11-21 14:50:00,20.15,20.17,20.14,20.16,90810.0,14.3406,14.3548,14.3335,14.3477,90810.0
2019-11-21 14:55:00,20.16,20.16,20.13,20.14,219878.0,14.3477,14.3477,14.3264,14.3335,219878.0
2019-11-21 15:00:00,20.14,20.15,20.14,20.14,37141.0,14.3335,14.3406,14.3335,14.3335,37141.0
2019-11-21 15:05:00,20.14,20.15,20.14,20.14,36059.0,14.3335,14.3406,14.3335,14.3335,36059.0
2019-11-21 15:10:00,20.14,20.15,20.11,20.13,132095.0,14.3335,14.3406,14.3121,14.3264,132095.0
2019-11-21 15:15:00,20.13,20.13,20.11,20.12,50549.0,14.3264,14.3264,14.3121,14.3192,50549.0
2019-11-21 15:20:00,20.12,20.14,20.11,20.13,111623.0,14.3192,14.3335,14.3121,14.3264,111623.0
2019-11-21 15:25:00,20.13,20.13,20.11,20.12,83523.0,14.3264,14.3264,14.3121,14.3192,83523.0
2019-11-21 15:30:00,20.13,20.14,20.12,20.13,108086.0,14.3264,14.3335,14.3192,14.3264,108086.0
2019-11-21 15:35:00,20.12,20.13,20.1,20.13,165007.0,14.3192,14.3264,14.305,14.3264,165007.0
2019-11-21 15:40:00,20.13,20.15,20.11,20.15,108686.0,14.3264,14.3406,14.3121,14.3406,108686.0
2019-11-21 15:45:00,20.14,20.16,20.14,20.15,208242.0,14.3335,14.3477,14.3335,14.3406,208242.0
2019-11-21 15:50:00,20.15,20.16,20.13,20.16,248702.0,14.3406,14.3477,14.3264,14.3477,248702.0
2019-11-21 15:55:00,20.16,20.2,20.15,20.16,855229.0,14.3477,14.3762,14.3406,14.3477,855229.0
2019-11-22 09:30:00,20.2,20.23,20.17,20.19,167912.0,14.3762,14.3975,14.3548,14.3691,167912.0
2019-11-22 09:35:00,20.2,20.22,20.19,20.19,97060.0,14.3762,14.3904,14.3691,14.3691,97060.0
2019-11-22 09:40:00,20.19,20.21,20.17,20.19,89422.0,14.3691,14.3833,14.3548,14.3691,89422.0
2019-11-22 09:45:00,20.19,20.21,20.17,20.18,79303.0,14.3691,14.3833,14.3548,14.3619,79303.0
2019-11-22 09:50:00,20.18,20.19,20.14,20.17,92916.0,14.3619,14.3691,14.3335,14.3548,92916.0
2019-11-22 09:55:00,20.17,20.2,20.15,20.17,210398.0,14.3548,14.3762,14.3406,14.3548,210398.0
2019-11-22 10:00:00,20.17,20.2,20.15,20.16,75733.0,14.3548,14.3762,14.3406,14.3477,75733.0
2019-11-22 10:05:00,20.16,20.17,20.13,20.14,54430.0,14.3477,14.3548,14.3264,14.3335,54430.0
2019-11-22 10:10:00,20.13,20.14,20.11,20.12,53589.0,14.3264,14.3335,14.3121,14.3192,53589.0
2019-11-22 10:15:00,20.11,20.13,20.1,20.11,56229.0,14.3121,14.3264,14.305,14.3121,56229.0
2019-11-22 10:20:00,20.12,20.14,20.1,20.11,53553.0,14.3192,14.3335,14.305,14.3121,53553.0
2019-11-22 10:25:00,20.1,20.12,20.09,20.09,56724.0,14.305,14.3192,14.2979,14.2979,56724.0
2019-11-22 10:30:00,20.1,20.14,20.08,20.14,106845.0,14.305,14.3335,14.2908,14.3335,106845.0
2019-11-22 10:35:00,20.14,20.14,20.11,20.12,77679.0,14.3335,14.3335,14.3121,14.3192,77679.0
2019-11-22 10:40:00,20.13,20.14,20.11,20.13,124388.0,14.3264,14.3335,14.3121,14.3264,124388.0
2019-11-22 10:45:00,20.12,20.14,20.08,20.08,80129.0,14.3192,14.3335,14.2908,14.2908,80129.0
2019-11-22 10:50:00,20.08,20.1,20.05,20.05,123373.0,14.2908,14.305,14.2694,14.2694,123373.0
2019-11-22 10:55:00,20.05,20.08,20.04,20.05,242335.0,14.2694,14.2908,14.2623,14.2694,242335.0
2019-11-22 11:00:00,20.04,20.05,20.01,20.03,132202.0,14.2623,14.2694,14.241,14.2552,132202.0
2019-11-22 11:05:00,20.02,20.03,20.0,20.01,122454.0,14.2481,14.2552,14.2338,14.241,122454.0
2019-11-22 11:10:00,20.01,20.03,19.99,19.99,159870.0,14.241,14.2552,14.2267,14.2267,159870.0
2019-11-22 11:15:00,19.99,20.0,19.97,19.98,106555.0,14.2267,14.2338,14.2125,14.2196,106555.0
2019-11-22 11:20:00,19.99,20.02,19.98,20.02,69711.0,14.2267,14.2481,14.2196,14.2481,69711.0
2019-11-22 11:25:00,20.01,20.03,20.01,20.01,62970.0,14.241,14.2552,14.241,14.241,62970.0
2019-11-22 11:30:00,20.01,20.03,20.0,20.01,56154.0,14.241,14.2552,14.2338,14.241,56154.0
2019-11-22 11:35:00,20.01,20.02,20.0,20.01,65352.0,14.241,14.2481,14.2338,14.241,65352.0
2019-11-22 11:40:00,20.01,20.03,20.0,20.03,104686.0,14.241,14.2552,14.2338,14.2552,104686.0
2019-11-22 11:45:00,20.02,20.05,20.02,20.05,56748.0,14.2481,14.2694,14.2481,14.2694,56748.0
2019-11-22 11:50:00,20.05,20.07,20.04,20.07,86640.0,14.2694,14.2837,14.2623,14.2837,86640.0
2019-11-22 11:55:00,20.07,20.07,20.04,20.05,109459.0,14.2837,14.2837,14.2623,14.2694,109459.0
2019-11-22 12:00:00,20.05,20.07,20.05,20.07,43580.0,14.2694,14.2837,14.2694,14.2837,43580.0
2019-11-22 12:05:00,20.07,20.08,20.06,20.07,114341.0,14.2837,14.2908,14.2765,14.2837,114341.0
2019-11-22 12:10:00,20.07,20.08,20.06,20.08,118365.0,14.2837,14.2908,14.2765,14.2908,118365.0
2019-11-22 12:15:00,20.07,20.08,20.05,20.05,43937.0,14.2837,14.2908,14.2694,14.2694,43937.0
2019-11-22 12:20:00,20.05,20.06,20.03,20.03,69605.0,14.2694,14.2765,14.2552,14.2552,69605.0
2019-11-22 12:25:00,20.04,20.05,20.02,20.04,124913.0,14.2623,14.2694,14.2481,14.2623,124913.0
2019-11-22 12:30:00,20.04,20.04,20.03,20.03,36860.0,14.2623,14.2623,14.2552,14.2552,36860.0
2019-11-22 12:35:00,20.03,20.04,20.03,20.04,73770.0,14.2552,14.2623,14.2552,14.2623,73770.0
2019-11-22 12:40:00,20.04,20.04,20.03,20.04,23018.0,14.2623,14.2623,14.2552,14.2623,23018.0
2019-11-22 12:45:00,20.04,20.04,20.02,20.02,62318.0,14.2623,14.2623,14.2481,14.2481,62318.0
2019-11-22 12:50:00,20.02,20.04,20.02,20.04,48869.0,14.2481,14.2623,14.2481,14.2623,48869.0
2019-11-22 12:55:00,20.04,20.04,20.02,20.02,53407.0,14.2623,14.2623,14.2481,14.2481,53407.0
2019-11-22 13:00:00,20.03,20.04,20.02,20.04,44996.0,14.2552,14.2623,14.2481,14.2623,44996.0
2019-11-22 13:05:00,20.04,20.04,20.03,20.03,17134.0,14.2623,14.2623,14.2552,14.2552,17134.0
2019-11-22 13:10:00,20.04,20.06,20.03,20.05,59357.0,14.2623,14.2765,14.2552,14.2694,59357.0
2019-11-22 13:15:00,20.05,20.07,20.05,20.05,74777.0,14.2694,14.2837,14.2694,14.2694,74777.0
2019-11-22 13:20:00,20.05,20.07,20.04,20.04,69856.0,14.2694,14.2837,14.2623,14.2623,69856.0
2019-11-22 13:25:00,20.05,20.05,20.03,20.04,31947.0,14.2694,14.2694,14.2552,14.2623,31947.0
2019-11-22 13:30:00,20.04,20.04,20.03,20.03,33091.0,14.2623,14.2623,14.2552,14.2552,33091.0
2019-11-22 13:35:00,20.04,20.04,19.99,20.0,222743.0,14.2623,14.2623,14.2267,14.2338,222743.0
2019-11-22 13:40:00,20.01,20.03,20.0,20.03,102324.0,14.241,14.2552,14.2338,14.2552,102324.0
2019-11-22 13:45:00,20.03,20.04,20.02,20.03,107995.0,14.2552,14.2623,14.2481,14.2552,107995.0
2019-11-22 13:50:00,20.03,20.04,20.02,20.04,116988.0,14.2552,14.2623,14.2481,14.2623,116988.0
2019-11-22 13:55:00,20.04,20.06,20.03,20.05,50206.0,14.2623,14.2765,14.2552,14.2694,50206.0
2019-11-22 14:00:00,20.05,20.06,20.04,20.04,45605.0,14.2694,14.2765,14.2623,14.2623,45605.0
2019-11-22 14:05:00,20.04,20.05,20.04,20.04,61455.0,14.2623,14.2694,14.2623,14.2623,61455.0
2019-11-22 14:10:00,20.05,20.05,20.04,20.05,46847.0,14.2694,14.2694,14.2623,14.2694,46847.0
2019-11-22 14:15:00,20.05,20.05,20.03,20.04,94440.0,14.2694,14.2694,14.2552,14.2623,94440.0
2019-11-22 14:20:00,20.04,20.05,20.02,20.02,106495.0,14.2623,14.2694,14.2481,14.2481,106495.0
2019-11-22 14:25:00,20.02,20.04,20.02,20.04,85218.0,14.2481,14.2623,14.2481,14.2623,85218.0
2019-11-22 14:30:00,20.04,20.05,20.0,20.05,242368.0,14.2623,14.2694,14.2338,14.2694,242368.0
2019-11-22 14:35:00,20.05,20.06,20.04,20.05,130141.0,14.2694,14.2765,14.2623,14.2694,130141.0
2019-11-22 14:40:00,20.05,20.07,20.05,20.05,148765.0,14.2694,14.2837,14.2694,14.2694,148765.0
2019-11-22 14:45:00,20.05,20.07,20.05,20.07,54362.0,14.2694,14.2837,14.2694,14.2837,54362.0
2019-11-22 14:50:00,20.07,20.09,20.06,20.08,128197.0,14.2837,14.2979,14.2765,14.2908,128197.0
2019-11-22 14:55:00,20.09,20.09,20.07,20.08,57318.0,14.2979,14.2979,14.2837,14.2908,57318.0
2019-11-22 15:00:00,20.07,20.09,20.07,20.09,99071.0,14.2837,14.2979,14.2837,14.2979,99071.0
2019-11-22 15:05:00,20.09,20.09,20.07,20.07,72246.0,14.2979,14.2979,14.2837,14.2837,72246.0
2019-11-22 15:10:00,20.07,20.08,20.07,20.07,78901.0,14.2837,14.2908,14.2837,14.2837,78901.0
2019-11-22 15:15:00,20.07,20.08,20.07,20.07,54513.0,14.2837,14.2908,14.2837,14.2837,54513.0
2019-11-22 15:20:00,20.07,20.08,20.07,20.07,36695.0,14.2837,14.2908,14.2837,14.2837,36695.0
2019-11-22 15:25:00,20.07,20.08,20.07,20.07,60149.0,14.2837,14.2908,14.2837,14.2837,60149.0
2019-11-22 15:30:00,20.07,20.07,20.04,20.04,91132.0,14.2837,14.2837,14.2623,14.2623,91132.0
2019-11-22 15:35:00,20.05,20.05,20.03,20.04,99466.0,14.2694,14.2694,14.2552,14.2623,99466.0
2019-11-22 15:40:00,20.03,20.04,20.0,20.01,237414.0,14.2552,14.2623,14.2338,14.241,237414.0
2019-11-22 15:45:00,20.01,20.01,19.98,20.0,276848.0,14.241,14.241,14.2196,14.2338,276848.0
2019-11-22 15:50:00,19.99,20.0,19.95,19.96,398578.0,14.2267,14.2338,14.1983,14.2054,398578.0
2019-11-22 15:55:00,19.96,19.97,19.95,19.95,803876.0,14.2054,14.2125,14.1983,14.1983,803876.0
2019-11-25 09:30:00,20.05,20.05,20.0,20.03,262212.0,14.2694,14.2694,14.2338,14.2552,262212.0
2019-11-25 09:35:00,20.03,20.05,19.99,20.04,127664.0,14.2552,14.2694,14.2267,14.2623,127664.0
2019-11-25 09:40:00,20.04,20.09,20.03,20.07,157571.0,14.2623,14.2979,14.2552,14.2837,157571.0
2019-11-25 09:45:00,20.07,20.07,20.05,20.05,38661.0,14.2837,14.2837,14.2694,14.2694,38661.0
2019-11-25 09:50:00,20.05,20.06,20.01,20.01,81601.0,14.2694,14.2765,14.241,14.241,81601.0
2019-11-25 09:55:00,20.02,20.04,20.01,20.02,123443.0,14.2481,14.2623,14.241,14.2481,123443.0
2019-11-25 10:00:00,20.02,20.07,20.01,20.05,207811.0,14.2481,14.2837,14.241,14.2694,207811.0
2019-11-25 10:05:00,20.04,20.05,20.03,20.04,278754.0,14.2623,14.2694,14.2552,14.2623,278754.0
2019-11-25 10:10:00,20.03,20.05,20.03,20.05,86971.0,14.2552,14.2694,14.2552,14.2694,86971.0
2019-11-25 10:15:00,20.04,20.05,20.0,20.02,988173.0,14.2623,14.2694,14.2338,14.2481,988173.0
2019-11-25 10:20:00,20.02,20.03,20.0,20.01,145775.0,14.2481,14.2552,14.2338,14.241,145775.0
2019-11-25 10:25:00,20.01,20.02,20.01,20.02,65126.0,14.241,14.2481,14.241,14.2481,65126.0
2019-11-25 10:30:00,20.02,20.03,20.01,20.01,161139.0,14.2481,14.2552,14.241,14.241,161139.0
2019-11-25 10:35:00,20.02,20.02,19.99,20.0,148591.0,14.2481,14.2481,14.2267,14.2338,148591.0
2019-11-25 10:40:00,19.99,20.0,19.97,19.98,1042789.0,14.2267,14.2338,14.2125,14.2196,1042789.0
2019-11-25 10:45:00,19.99,19.99,19.96,19.96,188243.0,14.2267,14.2267,14.2054,14.2054,188243.0
2019-11-25 10:50:00,19.96,20.0,19.96,20.0,117661.0,14.2054,14.2338,14.2054,14.2338,117661.0
2019-11-25 10:55:00,20.0,20.0,19.98,19.98,297012.0,14.2338,14.2338,14.2196,14.2196,297012.0
2019-11-25 11:00:00,19.99,20.0,19.98,19.99,68164.0,14.2267,14.2338,14.2196,14.2267,68164.0
2019-11-25 11:05:00,20.0,20.01,19.99,20.0,78789.0,14.2338,14.241,14.2267,14.2338,78789.0
2019-11-25 11:10:00,20.0,20.03,19.99,20.03,104988.0,14.2338,14.2552,14.2267,14.2552,104988.0
2019-11-25 11:15:00,20.02,20.03,20.0,20.02,116619.0,14.2481,14.2552,14.2338,14.2481,116619.0
2019-11-25 11:20:00,20.02,20.03,20.01,20.01,163656.0,14.2481,14.2552,14.241,14.241,163656.0
2019-11-25 11:25:00,20.01,20.02,20.01,20.01,60373.0,14.241,14.2481,14.241,14.241,60373.0
2019-11-25 11:30:00,20.02,20.02,20.0,20.02,91988.0,14.2481,14.2481,14.2338,14.2481,91988.0
2019-11-25 11:35:00,20.02,20.03,20.01,20.03,49467.0,14.2481,14.2552,14.241,14.2552,49467.0
2019-11-25 11:40:00,20.03,20.05,20.02,20.05,141957.0,14.2552,14.2694,14.2481,14.2694,141957.0
2019-11-25 11:45:00,20.05,20.05,20.0,20.01,102542.0,14.2694,14.2694,14.2338,14.241,102542.0
2019-11-25 11:50:00,20.0,20.01,19.98,19.98,62889.0,14.2338,14.241,14.2196,14.2196,62889.0
2019-11-25 11:55:00,19.99,19.99,19.97,19.98,39315.0,14.2267,14.2267,14.2125,14.2196,39315.0
2019-11-25 12:00:00,19.98,19.98,19.92,19.94,265771.0,14.2196,14.2196,14.1769,14.1911,265771.0
2019-11-25 12:05:00,19.94,19.95,19.92,19.95,344658.0,14.1911,14.1983,14.1769,14.1983,344658.0
2019-11-25 12:10:00,19.95,19.96,19.94,19.96,58410.0,14.1983,14.2054,14.1911,14.2054,58410.0
2019-11-25 12:15:00,19.95,19.98,19.95,19.97,110220.0,14.1983,14.2196,14.1983,14.2125,110220.0
2019-11-25 12:20:00,19.97,19.99,19.96,19.97,77472.0,14.2125,14.2267,14.2054,14.2125,77472.0
2019-11-25 12:25:00,19.97,19.98,19.96,19.97,89016.0,14.2125,14.2196,14.2054,14.2125,89016.0
2019-11-25 12:30:00,19.97,20.0,19.97,19.98,77801.0,14.2125,14.2338,14.2125,14.2196,77801.0
2019-11-25 12:35:00,19.98,19.99,19.97,19.99,56443.0,14.2196,14.2267,14.2125,14.2267,56443.0
2019-11-25 12:40:00,19.98,20.02,19.98,20.02,109060.0,14.2196,14.2481,14.2196,14.2481,109060.0
2019-11-25 12:45:00,20.01,20.02,20.01,20.02,26197.0,14.241,14.2481,14.241,14.2481,26197.0
2019-11-25 12:50:00,20.02,20.02,19.99,20.0,63552.0,14.2481,14.2481,14.2267,14.2338,63552.0
2019-11-25 12:55:00,20.0,20.02,19.99,20.01,79522.0,14.2338,14.2481,14.2267,14.241,79522.0
2019-11-25 13:00:00,20.01,20.03,20.0,20.01,67644.0,14.241,14.2552,14.2338,14.241,67644.0
2019-11-25 13:05:00,20.02,20.02,20.0,20.01,65759.0,14.2481,14.2481,14.2338,14.241,65759.0
2019-11-25 13:10:00,20.01,20.02,20.0,20.01,47949.0,14.241,14.2481,14.2338,14.241,47949.0
2019-11-25 13:15:00,20.01,20.01,19.99,19.99,29638.0,14.241,14.241,14.2267,14.2267,29638.0
2019-11-25 13:20:00,19.99,20.0,19.98,20.0,47828.0,14.2267,14.2338,14.2196,14.2338,47828.0
2019-11-25 13:25:00,19.99,20.01,19.99,20.0,49531.0,14.2267,14.241,14.2267,14.2338,49531.0
2019-11-25 13:30:00,20.01,20.02,20.0,20.01,81439.0,14.241,14.2481,14.2338,14.241,81439.0
2019-11-25 13:35:00,20.01,20.02,20.0,20.02,64424.0,14.241,14.2481,14.2338,14.2481,64424.0
2019-11-25 13:40:00,20.02,20.02,20.0,20.0,37796.0,14.2481,14.2481,14.2338,14.2338,37796.0
2019-11-25 13:45:00,20.0,20.01,19.99,19.99,43788.0,14.2338,14.241,14.2267,14.2267,43788.0
2019-11-25 13:50:00,19.99,20.0,19.99,19.99,31112.0,14.2267,14.2338,14.2267,14.2267,31112.0
2019-11-25 13:55:00,19.99,20.0,19.98,19.99,81604.0,14.2267,14.2338,14.2196,14.2267,81604.0
2019-11-25 14:00:00,19.99,20.0,19.97,19.98,79597.0,14.2267,14.2338,14.2125,14.2196,79597.0
2019-11-25 14:05:00,19.98,20.0,19.97,20.0,73615.0,14.2196,14.2338,14.2125,14.2338,73615.0
2019-11-25 14:10:00,20.0,20.01,19.99,20.01,53648.0,14.2338,14.241,14.2267,14.241,53648.0
2019-11-25 14:15:00,20.01,20.01,19.99,20.0,34602.0,14.241,14.241,14.2267,14.2338,34602.0
2019-11-25 14:20:00,20.0,20.01,19.99,20.0,44113.0,14.2338,14.241,14.2267,14.2338,44113.0
2019-11-25 14:25:00,20.01,20.01,19.97,19.97,136058.0,14.241,14.241,14.2125,14.2125,136058.0
2019-11-25 14:30:00,19.97,19.97,19.96,19.96,54382.0,14.2125,14.2125,14.2054,14.2054,54382.0
2019-11-25 14:35:00,19.96,19.98,19.96,19.98,70523.0,14.2054,14.2196,14.2054,14.2196,70523.0
2019-11-25 14:40:00,19.98,19.98,19.97,19.98,40718.0,14.2196,14.2196,14.2125,14.2196,40718.0
2019-11-25 14:45:00,19.98,19.98,19.94,19.96,206356.0,14.2196,14.2196,14.1911,14.2054,206356.0
2019-11-25 14:50:00,19.96,19.97,19.94,19.94,68741.0,14.2054,14.2125,14.1911,14.1911,68741.0
2019-11-25 14:55:00,19.94,19.95,19.93,19.94,104025.0,14.1911,14.1983,14.184,14.1911,104025.0
2019-11-25 15:00:00,19.93,19.94,19.93,19.93,72998.0,14.184,14.1911,14.184,14.184,72998.0
2019-11-25 15:05:00,19.93,19.94,19.92,19.92,156206.0,14.184,14.1911,14.1769,14.1769,156206.0
2019-11-25 15:10:00,19.93,19.93,19.92,19.93,110842.0,14.184,14.184,14.1769,14.184,110842.0
2019-11-25 15:15:00,19.93,19.94,19.92,19.93,239524.0,14.184,14.1911,14.1769,14.184,239524.0
2019-11-25 15:20:00,19.93,19.93,19.92,19.93,80953.0,14.184,14.184,14.1769,14.184,80953.0
2019-11-25 15:25:00,19.93,19.95,19.92,19.95,195636.0,14.184,14.1983,14.1769,14.1983,195636.0
2019-11-25 15:30:00,19.95,19.95,19.92,19.92,175172.0,14.1983,14.1983,14.1769,14.1769,175172.0
2019-11-25 15:35:00,19.92,19.94,19.92,19.92,123592.0,14.1769,14.1911,14.1769,14.1769,123592.0
2019-11-25 15:40:00,19.92,19.93,19.91,19.91,213387.0,14.1769,14.184,14.1698,14.1698,213387.0
2019-11-25 15:45:00,19.92,19.92,19.9,19.91,282982.0,14.1769,14.1769,14.1627,14.1698,282982.0
2019-11-25 15:50:00,19.9,19.94,19.9,19.94,444154.0,14.1627,14.1911,14.1627,14.1911,444154.0
2019-11-25 15:55:00,19.94,19.96,19.91,19.96,1046025.0,14.1911,14.2054,14.1698,14.2054,1046025.0
2019-11-26 09:30:00,19.95,20.02,19.93,20.02,267389.0,14.1983,14.2481,14.184,14.2481,267389.0
2019-11-26 09:35:00,20.02,20.05,20.0,20.0,139698.0,14.2481,14.2694,14.2338,14.2338,139698.0
2019-11-26 09:40:00,20.01,20.01,19.97,19.97,119287.0,14.241,14.241,14.2125,14.2125,119287.0
2019-11-26 09:45:00,19.97,19.97,19.95,19.96,131288.0,14.2125,14.2125,14.1983,14.2054,131288.0
2019-11-26 09:50:00,19.96,19.98,19.95,19.96,94232.0,14.2054,14.2196,14.1983,14.2054,94232.0
2019-11-26 09:55:00,19.96,19.97,19.96,19.96,40434.0,14.2054,14.2125,14.2054,14.2054,40434.0
2019-11-26 10:00:00,19.96,19.98,19.96,19.96,95856.0,14.2054,14.2196,14.2054,14.2054,95856.0
2019-11-26 10:05:00,19.97,19.97,19.94,19.94,126677.0,14.2125,14.2125,14.1911,14.1911,126677.0
2019-11-26 10:10:00,19.95,19.95,19.88,19.88,121498.0,14.1983,14.1983,14.1484,14.1484,121498.0
2019-11-26 10:15:00,19.89,19.9,19.87,19.89,147061.0,14.1555,14.1627,14.1413,14.1555,147061.0
2019-11-26 10:20:00,19.89,19.89,19.87,19.88,167404.0,14.1555,14.1555,14.1413,14.1484,167404.0
2019-11-26 10:25:00,19.88,19.89,19.87,19.87,102917.0,14.1484,14.1555,14.1413,14.1413,102917.0
2019-11-26 10:30:00,19.87,19.88,19.85,19.85,385351.0,14.1413,14.1484,14.1271,14.1271,385351.0
2019-11-26 10:35:00,19.85,19.86,19.84,19.84,293103.0,14.1271,14.1342,14.12,14.12,293103.0
2019-11-26 10:40:00,19.85,19.85,19.83,19.84,139037.0,14.1271,14.1271,14.1128,14.12,139037.0
2019-11-26 10:45:00,19.84,19.85,19.83,19.84,118165.0,14.12,14.1271,14.1128,14.12,118165.0
2019-11-26 10:50:00,19.84,19.85,19.83,19.84,191675.0,14.12,14.1271,14.1128,14.12,191675.0
2019-11-26 10:55:00,19.84,19.85,19.82,19.84,122395.0,14.12,14.1271,14.1057,14.12,122395.0
2019-11-26 11:00:00,19.83,19.84,19.82,19.83,145199.0,14.1128,14.12,14.1057,14.1128,145199.0
2019-11-26 11:05:00,19.82,19.84,19.82,19.83,59439.0,14.1057,14.12,14.1057,14.1128,59439.0
2019-11-26 11:10:00,19.84,19.85,19.83,19.85,118077.0,14.12,14.1271,14.1128,14.1271,118077.0
2019-11-26 11:15:00,19.85,19.85,19.83,19.83,66964.0,14.1271,14.1271,14.1128,14.1128,66964.0
2019-11-26 11:20:00,19.83,19.84,19.82,19.83,651071.0,14.1128,14.12,14.1057,14.1128,651071.0
2019-11-26 11:25:00,19.83,19.84,19.82,19.82,174016.0,14.1128,14.12,14.1057,14.1057,174016.0
2019-11-26 11:30:00,19.82,19.82,19.79,19.8,203449.0,14.1057,14.1057,14.0844,14.0915,203449.0
2019-11-26 11:35:00,19.81,19.82,19.78,19.8,298918.0,14.0986,14.1057,14.0773,14.0915,298918.0
2019-11-26 11:40:00,19.8,19.82,19.77,19.77,104273.0,14.0915,14.1057,14.0701,14.0701,104273.0
2019-11-26 11:45:00,19.78,19.79,19.77,19.79,115649.0,14.0773,14.0844,14.0701,14.0844,115649.0
2019-11-26 11:50:00,19.79,19.8,19.76,19.8,216862.0,14.0844,14.0915,14.063,14.0915,216862.0
2019-11-26 11:55:00,19.8,19.8,19.79,19.79,74334.0,14.0915,14.0915,14.0844,14.0844,74334.0
2019-11-26 12:00:00,19.79,19.81,19.79,19.8,64608.0,14.0844,14.0986,14.0844,14.0915,64608.0
2019-11-26 12:05:00,19.8,19.81,19.8,19.81,33661.0,14.0915,14.0986,14.0915,14.0986,33661.0
2019-11-26 12:10:00,19.8,19.81,19.79,19.8,135545.0,14.0915,14.0986,14.0844,14.0915,135545.0
2019-11-26 12:15:00,19.8,19.8,19.78,19.79,126996.0,14.0915,14.0915,14.0773,14.0844,126996.0
2019-11-26 12:20:00,19.79,19.79,19.76,19.76,138657.0,14.0844,14.0844,14.063,14.063,138657.0
2019-11-26 12:25:00,19.77,19.77,19.76,19.76,94876.0,14.0701,14.0701,14.063,14.063,94876.0
2019-11-26 12:30:00,19.77,19.78,19.76,19.77,77560.0,14.0701,14.0773,14.063,14.0701,77560.0
2019-11-26 12:35:00,19.77,19.78,19.76,19.78,183163.0,14.0701,14.0773,14.063,14.0773,183163.0
2019-11-26 12:40:00,19.78,19.78,19.77,19.78,37931.0,14.0773,14.0773,14.0701,14.0773,37931.0
2019-11-26 12:45:00,19.78,19.78,19.75,19.75,189894.0,14.0773,14.0773,14.0559,14.0559,189894.0
2019-11-26 12:50:00,19.75,19.76,19.73,19.73,101435.0,14.0559,14.063,14.0417,14.0417,101435.0
2019-11-26 12:55:00,19.73,19.74,19.73,19.73,42972.0,14.0417,14.0488,14.0417,14.0417,42972.0
2019-11-26 13:00:00,19.73,19.75,19.72,19.72,122885.0,14.0417,14.0559,14.0346,14.0346,122885.0
2019-11-26 13:05:00,19.73,19.73,19.71,19.71,82115.0,14.0417,14.0417,14.0274,14.0274,82115.0
2019-11-26 13:10:00,19.72,19.72,19.71,19.72,64258.0,14.0346,14.0346,14.0274,14.0346,64258.0
2019-11-26 13:15:00,19.72,19.72,19.7,19.71,115623.0,14.0346,14.0346,14.0203,14.0274,115623.0
2019-11-26 13:20:00,19.71,19.72,19.67,19.68,162395.0,14.0274,14.0346,13.999,14.0061,162395.0
2019-11-26 13:25:00,19.68,19.69,19.66,19.68,171338.0,14.0061,14.0132,13.9919,14.0061,171338.0
2019-11-26 13:30:00,19.69,19.69,19.64,19.64,223031.0,14.0132,14.0132,13.9776,13.9776,223031.0
2019-11-26 13:35:00,19.64,19.68,19.64,19.67,100256.0,13.9776,14.0061,13.9776,13.999,100256.0
2019-11-26 13:40:00,19.68,19.68,19.66,19.66,112875.0,14.0061,14.0061,13.9919,13.9919,112875.0
2019-11-26 13:45:00,19.67,19.67,19.66,19.67,46599.0,13.999,13.999,13.9919,13.999,46599.0
2019-11-26 13:50:00,19.67,19.67,19.65,19.67,202241.0,13.999,13.999,13.9847,13.999,202241.0
2019-11-26 13:55:00,19.66,19.68,19.66,19.66,90450.0,13.9919,14.0061,13.9919,13.9919,90450.0
2019-11-26 14:00:00,19.66,19.68,19.65,19.66,85901.0,13.9919,14.0061,13.9847,13.9919,85901.0
2019-11-26 14:05:00,19.67,19.67,19.66,19.67,42058.0,13.999,13.999,13.9919,13.999,42058.0
2019-11-26 14:10:00,19.67,19.67,19.65,19.66,83482.0,13.999,13.999,13.9847,13.9919,83482.0
2019-11-26 14:15:00,19.66,19.67,19.65,19.66,62632.0,13.9919,13.999,13.9847,13.9919,62632.0
2019-11-26 14:20:00,19.66,19.66,19.64,19.64,88644.0,13.9919,13.9919,13.9776,13.9776,88644.0
2019-11-26 14:25:00,19.64,19.67,19.64,19.67,144293.0,13.9776,13.999,13.9776,13.999,144293.0
2019-11-26 14:30:00,19.67,19.68,19.66,19.68,103818.0,13.999,14.0061,13.9919,14.0061,103818.0
2019-11-26 14:35:00,19.68,19.68,19.65,19.65,117083.0,14.0061,14.0061,13.9847,13.9847,117083.0
2019-11-26 14:40:00,19.65,19.67,19.65,19.66,142712.0,13.9847,13.999,13.9847,13.9919,142712.0
2019-11-26 14:45:00,19.65,19.67,19.65,19.67,145786.0,13.9847,13.999,13.9847,13.999,145786.0
2019-11-26 14:50:00,19.66,19.67,19.66,19.66,68158.0,13.9919,13.999,13.9919,13.9919,68158.0
2019-11-26 14:55:00,19.67,19.67,19.65,19.66,102995.0,13.999,13.999,13.9847,13.9919,102995.0
2019-11-26 15:00:00,19.66,19.66,19.64,19.64,90122.0,13.9919,13.9919,13.9776,13.9776,90122.0
2019-11-26 15:05:00,19.64,19.65,19.64,19.64,77045.0,13.9776,13.9847,13.9776,13.9776,77045.0
2019-11-26 15:10:00,19.64,19.65,19.61,19.64,200337.0,13.9776,13.9847,13.9563,13.9776,200337.0
2019-11-26 15:15:00,19.64,19.65,19.63,19.65,124144.0,13.9776,13.9847,13.9705,13.9847,124144.0
2019-11-26 15:20:00,19.65,19.66,19.64,19.64,166026.0,13.9847,13.9919,13.9776,13.9776,166026.0
2019-11-26 15:25:00,19.64,19.65,19.62,19.63,188173.0,13.9776,13.9847,13.9634,13.9705,188173.0
2019-11-26 15:30:00,19.63,19.65,19.62,19.64,141991.0,13.9705,13.9847,13.9634,13.9776,141991.0
2019-11-26 15:35:00,19.64,19.67,19.64,19.66,242590.0,13.9776,13.999,13.9776,13.9919,242590.0
2019-11-26 15:40:00,19.67,19.68,19.66,19.67,257555.0,13.999,14.0061,13.9919,13.999,257555.0
2019-11-26 15:45:00,19.67,19.7,19.66,19.68,253658.0,13.999,14.0203,13.9919,14.0061,253658.0
2019-11-26 15:50:00,19.69,19.71,19.68,19.7,713252.0,14.0132,14.0274,14.0061,14.0203,713252.0
2019-11-26 15:55:00,19.7,19.71,19.67,19.71,988977.0,14.0203,14.0274,13.999,14.0274,988977.0
2019-11-27 09:30:00,19.75,19.8,19.64,19.67,314094.0,14.0559,14.0915,13.9776,13.999,314094.0
2019-11-27 09:35:00,19.67,19.7,19.64,19.65,147851.0,13.999,14.0203,13.9776,13.9847,147851.0
2019-11-27 09:40:00,19.66,19.71,19.64,19.67,153410.0,13.9919,14.0274,13.9776,13.999,153410.0
2019-11-27 09:45:00,19.67,19.69,19.66,19.68,82798.0,13.999,14.0132,13.9919,14.0061,82798.0
2019-11-27 09:50:00,19.68,19.69,19.65,19.65,145976.0,14.0061,14.0132,13.9847,13.9847,145976.0
2019-11-27 09:55:00,19.65,19.68,19.63,19.68,104711.0,13.9847,14.0061,13.9705,14.0061,104711.0
2019-11-27 10:00:00,19.68,19.7,19.66,19.68,161801.0,14.0061,14.0203,13.9919,14.0061,161801.0
2019-11-27 10:05:00,19.68,19.7,19.66,19.7,105084.0,14.0061,14.0203,13.9919,14.0203,105084.0
2019-11-27 10:10:00,19.7,19.71,19.65,19.65,79531.0,14.0203,14.0274,13.9847,13.9847,79531.0
2019-11-27 10:15:00,19.66,19.67,19.65,19.67,59956.0,13.9919,13.999,13.9847,13.999,59956.0
2019-11-27 10:20:00,19.67,19.68,19.65,19.66,60688.0,13.999,14.0061,13.9847,13.9919,60688.0
2019-11-27 10:25:00,19.65,19.66,19.62,19.66,90033.0,13.9847,13.9919,13.9634,13.9919,90033.0
2019-11-27 10:30:00,19.66,19.66,19.62,19.63,221366.0,13.9919,13.9919,13.9634,13.9705,221366.0
2019-11-27 10:35:00,19.64,19.65,19.61,19.61,110577.0,13.9776,13.9847,13.9563,13.9563,110577.0
2019-11-27 10:40:00,19.62,19.63,19.61,19.62,58075.0,13.9634,13.9705,13.9563,13.9634,58075.0
2019-11-27 10:45:00,19.62,19.62,19.59,19.59,98819.0,13.9634,13.9634,13.942,13.942,98819.0
2019-11-27 10:50:00,19.59,19.6,19.55,19.56,123784.0,13.942,13.9492,13.9136,13.9207,123784.0
2019-11-27 10:55:00,19.56,19.6,19.55,19.59,118378.0,13.9207,13.9492,13.9136,13.942,118378.0
2019-11-27 11:00:00,19.59,19.59,19.58,19.58,34685.0,13.942,13.942,13.9349,13.9349,34685.0
2019-11-27 11:05:00,19.59,19.59,19.55,19.57,100889.0,13.942,13.942,13.9136,13.9278,100889.0
2019-11-27 11:10:00,19.57,19.59,19.56,19.57,104885.0,13.9278,13.942,13.9207,13.9278,104885.0
2019-11-27 11:15:00,19.57,19.58,19.55,19.55,105090.0,13.9278,13.9349,13.9136,13.9136,105090.0
2019-11-27 11:20:00,19.55,19.56,19.52,19.54,219763.0,13.9136,13.9207,13.8922,13.9065,219763.0
2019-11-27 11:25:00,19.55,19.58,19.55,19.57,120284.0,13.9136,13.9349,13.9136,13.9278,120284.0
2019-11-27 11:30:00,19.57,19.58,19.53,19.53,205674.0,13.9278,13.9349,13.8993,13.8993,205674.0
2019-11-27 11:35:00,19.53,19.55,19.51,19.52,166272.0,13.8993,13.9136,13.8851,13.8922,166272.0
2019-11-27 11:40:00,19.52,19.55,19.51,19.53,256509.0,13.8922,13.9136,13.8851,13.8993,256509.0
2019-11-27 11:45:00,19.54,19.54,19.52,19.53,175664.0,13.9065,13.9065,13.8922,13.8993,175664.0
2019-11-27 11:50:00,19.54,19.54,19.53,19.53,84980.0,13.9065,13.9065,13.8993,13.8993,84980.0
2019-11-27 11:55:00,19.54,19.57,19.53,19.56,186764.0,13.9065,13.9278,13.8993,13.9207,186764.0
2019-11-27 12:00:00,19.57,19.58,19.56,19.57,259163.0,13.9278,13.9349,13.9207,13.9278,259163.0
2019-11-27 12:05:00,19.57,19.58,19.56,19.58,161213.0,13.9278,13.9349,13.9207,13.9349,161213.0
2019-11-27 12:10:00,19.57,19.58,19.56,19.58,84328.0,13.9278,13.9349,13.9207,13.9349,84328.0
2019-11-27 12:15:00,19.57,19.58,19.57,19.57,108159.0,13.9278,13.9349,13.9278,13.9278,108159.0
2019-11-27 12:20:00,19.57,19.59,19.57,19.57,217931.0,13.9278,13.942,13.9278,13.9278,217931.0
2019-11-27 12:25:00,19.57,19.59,19.57,19.59,82122.0,13.9278,13.942,13.9278,13.942,82122.0
2019-11-27 12:30:00,19.59,19.62,19.58,19.61,185693.0,13.942,13.9634,13.9349,13.9563,185693.0
2019-11-27 12:35:00,19.61,19.62,19.6,19.6,106615.0,13.9563,13.9634,13.9492,13.9492,106615.0
2019-11-27 12:40:00,19.61,19.62,19.6,19.61,58812.0,13.9563,13.9634,13.9492,13.9563,58812.0
2019-11-27 12:45:00,19.61,19.61,19.58,19.6,258465.0,13.9563,13.9563,13.9349,13.9492,258465.0
2019-11-27 12:50:00,19.59,19.61,19.59,19.59,99113.0,13.942,13.9563,13.942,13.942,99113.0
2019-11-27 12:55:00,19.6,19.6,19.58,19.58,57570.0,13.9492,13.9492,13.9349,13.9349,57570.0
2019-11-27 13:00:00,19.58,19.64,19.58,19.64,103981.0,13.9349,13.9776,13.9349,13.9776,103981.0
2019-11-27 13:05:00,19.64,19.66,19.63,19.66,100463.0,13.9776,13.9919,13.9705,13.9919,100463.0
2019-11-27 13:10:00,19.66,19.71,19.65,19.69,274629.0,13.9919,14.0274,13.9847,14.0132,274629.0
2019-11-27 13:15:00,19.69,19.72,19.68,19.72,119358.0,14.0132,14.0346,14.0061,14.0346,119358.0
2019-11-27 13:20:00,19.72,19.74,19.71,19.73,123379.0,14.0346,14.0488,14.0274,14.0417,123379.0
2019-11-27 13:25:00,19.74,19.75,19.73,19.74,204969.0,14.0488,14.0559,14.0417,14.0488,204969.0
2019-11-27 13:30:00,19.74,19.76,19.74,19.75,115476.0,14.0488,14.063,14.0488,14.0559,115476.0
2019-11-27 13:35:00,19.75,19.76,19.74,19.75,48251.0,14.0559,14.063,14.0488,14.0559,48251.0
2019-11-27 13:40:00,19.74,19.75,19.74,19.75,78939.0,14.0488,14.0559,14.0488,14.0559,78939.0
2019-11-27 13:45:00,19.75,19.75,19.74,19.75,44484.0,14.0559,14.0559,14.0488,14.0559,44484.0
2019-11-27 13:50:00,19.75,19.76,19.74,19.76,77085.0,14.0559,14.063,14.0488,14.063,77085.0
2019-11-27 13:55:00,19.75,19.77,19.74,19.77,112834.0,14.0559,14.0701,14.0488,14.0701,112834.0
2019-11-27 14:00:00,19.77,19.77,19.76,19.77,52435.0,14.0701,14.0701,14.063,14.0701,52435.0
2019-11-27 14:05:00,19.76,19.78,19.75,19.78,111755.0,14.063,14.0773,14.0559,14.0773,111755.0
2019-11-27 14:10:00,19.78,19.8,19.77,19.79,38248.0,14.0773,14.0915,14.0701,14.0844,38248.0
2019-11-27 14:15:00,19.79,19.79,19.78,19.79,51038.0,14.0844,14.0844,14.0773,14.0844,51038.0
2019-11-27 14:20:00,19.79,19.79,19.77,19.79,106063.0,14.0844,14.0844,14.0701,14.0844,106063.0
2019-11-27 14:25:00,19.79,19.79,19.77,19.79,61480.0,14.0844,14.0844,14.0701,14.0844,61480.0
2019-11-27 14:30:00,19.79,19.79,19.78,19.79,37159.0,14.0844,14.0844,14.0773,14.0844,37159.0
2019-11-27 14:35:00,19.79,19.8,19.78,19.8,186217.0,14.0844,14.0915,14.0773,14.0915,186217.0
2019-11-27 14:40:00,19.8,19.8,19.78,19.79,66642.0,14.0915,14.0915,14.0773,14.0844,66642.0
2019-11-27 14:45:00,19.79,19.79,19.78,19.79,58767.0,14.0844,14.0844,14.0773,14.0844,58767.0
2019-11-27 14:50:00,19.79,19.8,19.78,19.79,81276.0,14.0844,14.0915,14.0773,14.0844,81276.0
2019-11-27 14:55:00,19.79,19.79,19.78,19.78,37985.0,14.0844,14.0844,14.0773,14.0773,37985.0
2019-11-27 15:00:00,19.78,19.79,19.76,19.76,88846.0,14.0773,14.0844,14.063,14.063,88846.0
2019-11-27 15:05:00,19.76,19.78,19.76,19.78,65024.0,14.063,14.0773,14.063,14.0773,65024.0
2019-11-27 15:10:00,19.77,19.78,19.77,19.77,51077.0,14.0701,14.0773,14.0701,14.0701,51077.0
2019-11-27 15:15:00,19.78,19.78,19.77,19.78,29712.0,14.0773,14.0773,14.0701,14.0773,29712.0
2019-11-27 15:20:00,19.78,19.78,19.76,19.78,171258.0,14.0773,14.0773,14.063,14.0773,171258.0
2019-11-27 15:25:00,19.77,19.78,19.77,19.78,80511.0,14.0701,14.0773,14.0701,14.0773,80511.0
2019-11-27 15:30:00,19.77,19.78,19.77,19.77,41896.0,14.0701,14.0773,14.0701,14.0701,41896.0
2019-11-27 15:35:00,19.77,19.78,19.76,19.76,79597.0,14.0701,14.0773,14.063,14.063,79597.0
2019-11-27 15:40:00,19.76,19.77,19.75,19.75,157069.0,14.063,14.0701,14.0559,14.0559,157069.0
2019-11-27 15:45:00,19.75,19.76,19.74,19.74,219010.0,14.0559,14.063,14.0488,14.0488,219010.0
2019-11-27 15:50:00,19.74,19.75,19.72,19.73,249912.0,14.0488,14.0559,14.0346,14.0417,249912.0
2019-11-27 15:55:00,19.73,19.75,19.72,19.74,572695.0,14.0417,14.0559,14.0346,14.0488,572695.0
2019-11-29 09:30:00,19.72,19.72,19.64,19.66,183219.0,14.0346,14.0346,13.9776,13.9919,183219.0
2019-11-29 09:35:00,19.66,19.69,19.64,19.66,137451.0,13.9919,14.0132,13.9776,13.9919,137451.0
2019-11-29 09:40:00,19.66,19.67,19.64,19.66,72232.0,13.9919,13.999,13.9776,13.9919,72232.0
2019-11-29 09:45:00,19.66,19.7,19.65,19.67,97001.0,13.9919,14.0203,13.9847,13.999,97001.0
2019-11-29 09:50:00,19.68,19.7,19.66,19.68,57318.0,14.0061,14.0203,13.9919,14.0061,57318.0
2019-11-29 09:55:00,19.67,19.68,19.63,19.64,41700.0,13.999,14.0061,13.9705,13.9776,41700.0
2019-11-29 10:00:00,19.64,19.65,19.6,19.64,171704.0,13.9776,13.9847,13.9492,13.9776,171704.0
2019-11-29 10:05:00,19.64,19.65,19.57,19.57,66488.0,13.9776,13.9847,13.9278,13.9278,66488.0
2019-11-29 10:10:00,19.57,19.58,19.54,19.56,86284.0,13.9278,13.9349,13.9065,13.9207,86284.0
2019-11-29 10:15:00,19.55,19.57,19.55,19.57,74671.0,13.9136,13.9278,13.9136,13.9278,74671.0
2019-11-29 10:20:00,19.57,19.58,19.54,19.56,74883.0,13.9278,13.9349,13.9065,13.9207,74883.0
2019-11-29 10:25:00,19.57,19.58,19.55,19.57,105423.0,13.9278,13.9349,13.9136,13.9278,105423.0
2019-11-29 10:30:00,19.57,19.58,19.54,19.54,255057.0,13.9278,13.9349,13.9065,13.9065,255057.0
2019-11-29 10:35:00,19.54,19.55,19.51,19.53,96730.0,13.9065,13.9136,13.8851,13.8993,96730.0
2019-11-29 10:40:00,19.54,19.54,19.5,19.52,151279.0,13.9065,13.9065,13.878,13.8922,151279.0
2019-11-29 10:45:00,19.53,19.54,19.52,19.53,106826.0,13.8993,13.9065,13.8922,13.8993,106826.0
2019-11-29 10:50:00,19.53,19.54,19.5,19.51,210651.0,13.8993,13.9065,13.878,13.8851,210651.0
2019-11-29 10:55:00,19.51,19.55,19.51,19.54,122592.0,13.8851,13.9136,13.8851,13.9065,122592.0
2019-11-29 11:00:00,19.54,19.54,19.52,19.54,72653.0,13.9065,13.9065,13.8922,13.9065,72653.0
2019-11-29 11:05:00,19.53,19.53,19.51,19.52,119527.0,13.8993,13.8993,13.8851,13.8922,119527.0
2019-11-29 11:10:00,19.53,19.54,19.51,19.53,104927.0,13.8993,13.9065,13.8851,13.8993,104927.0
2019-11-29 11:15:00,19.52,19.53,19.51,19.53,95555.0,13.8922,13.8993,13.8851,13.8993,95555.0
2019-11-29 11:20:00,19.53,19.53,19.5,19.52,177365.0,13.8993,13.8993,13.878,13.8922,177365.0
2019-11-29 11:25:00,19.51,19.52,19.51,19.51,24726.0,13.8851,13.8922,13.8851,13.8851,24726.0
2019-11-29 11:30:00,19.51,19.52,19.51,19.52,53614.0,13.8851,13.8922,13.8851,13.8922,53614.0
2019-11-29 11:35:00,19.51,19.56,19.51,19.55,179029.0,13.8851,13.9207,13.8851,13.9136,179029.0
2019-11-29 11:40:00,19.55,19.67,19.55,19.67,365414.0,13.9136,13.999,13.9136,13.999,365414.0
2019-11-29 11:45:00,19.67,19.68,19.62,19.64,269500.0,13.999,14.0061,13.9634,13.9776,269500.0
2019-11-29 11:50:00,19.64,19.66,19.57,19.63,493650.0,13.9776,13.9919,13.9278,13.9705,493650.0
2019-11-29 11:55:00,19.63,19.67,19.61,19.67,112346.0,13.9705,13.999,13.9563,13.999,112346.0
2019-11-29 12:00:00,19.67,19.68,19.64,19.65,103615.0,13.999,14.0061,13.9776,13.9847,103615.0
2019-11-29 12:05:00,19.65,19.67,19.62,19.63,77781.0,13.9847,13.999,13.9634,13.9705,77781.0
2019-11-29 12:10:00,19.63,19.66,19.62,19.66,144834.0,13.9705,13.9919,13.9634,13.9919,144834.0
2019-11-29 12:15:00,19.66,19.68,19.65,19.68,47271.0,13.9919,14.0061,13.9847,14.0061,47271.0
2019-11-29 12:20:00,19.67,19.7,19.66,19.67,251230.0,13.999,14.0203,13.9919,13.999,251230.0
2019-11-29 12:25:00,19.67,19.67,19.64,19.64,146319.0,13.999,13.999,13.9776,13.9776,146319.0
2019-11-29 12:30:00,19.64,19.67,19.64,19.67,65891.0,13.9776,13.999,13.9776,13.999,65891.0
2019-11-29 12:35:00,19.67,19.67,19.64,19.65,85467.0,13.999,13.999,13.9776,13.9847,85467.0
2019-11-29 12:40:00,19.64,19.65,19.6,19.61,79773.0,13.9776,13.9847,13.9492,13.9563,79773.0
2019-11-29 12:45:00,19.61,19.62,19.6,19.61,103695.0,13.9563,13.9634,13.9492,13.9563,103695.0
2019-11-29 12:50:00,19.6,19.62,19.59,19.62,139697.0,13.9492,13.9634,13.942,13.9634,139697.0
2019-11-29 12:55:00,19.62,19.62,19.57,19.6,490856.0,13.9634,13.9634,13.9278,13.9492,490856.0
2019-12-02 09:30:00,19.61,19.64,19.58,19.61,335464.0,13.9563,13.9776,13.9349,13.9563,335464.0
2019-12-02 09:35:00,19.6,19.63,19.56,19.57,88061.0,13.9492,13.9705,13.9207,13.9278,88061.0
2019-12-02 09:40:00,19.57,19.6,19.55,19.57,119346.0,13.9278,13.9492,13.9136,13.9278,119346.0
2019-12-02 09:45:00,19.57,19.59,19.53,19.53,83773.0,13.9278,13.942,13.8993,13.8993,83773.0
2019-12-02 09:50:00,19.54,19.58,19.53,19.55,77871.0,13.9065,13.9349,13.8993,13.9136,77871.0
2019-12-02 09:55:00,19.56,19.57,19.54,19.55,54984.0,13.9207,13.9278,13.9065,13.9136,54984.0
2019-12-02 10:00:00,19.55,19.56,19.52,19.53,113623.0,13.9136,13.9207,13.8922,13.8993,113623.0
2019-12-02 10:05:00,19.53,19.53,19.5,19.5,177185.0,13.8993,13.8993,13.878,13.878,177185.0
2019-12-02 10:10:00,19.5,19.58,19.5,19.57,173163.0,13.878,13.9349,13.878,13.9278,173163.0
2019-12-02 10:15:00,19.57,19.59,19.55,19.56,152568.0,13.9278,13.942,13.9136,13.9207,152568.0
2019-12-02 10:20:00,19.56,19.57,19.54,19.55,82651.0,13.9207,13.9278,13.9065,13.9136,82651.0
2019-12-02 10:25:00,19.56,19.57,19.53,19.55,152415.0,13.9207,13.9278,13.8993,13.9136,152415.0
2019-12-02 10:30:00,19.55,19.57,19.53,19.56,109883.0,13.9136,13.9278,13.8993,13.9207,109883.0
2019-12-02 10:35:00,19.56,19.56,19.51,19.55,178205.0,13.9207,13.9207,13.8851,13.9136,178205.0
2019-12-02 10:40:00,19.55,19.61,19.55,19.61,81942.0,13.9136,13.9563,13.9136,13.9563,81942.0
2019-12-02 10:45:00,19.6,19.61,19.57,19.58,67359.0,13.9492,13.9563,13.9278,13.9349,67359.0
2019-12-02 10:50:00,19.59,19.59,19.56,19.58,46185.0,13.942,13.942,13.9207,13.9349,46185.0
2019-12-02 10:55:00,19.59,19.59,19.53,19.54,170103.0,13.942,13.942,13.8993,13.9065,170103.0
2019-12-02 11:00:00,19.54,19.57,19.54,19.54,78751.0,13.9065,13.9278,13.9065,13.9065,78751.0
2019-12-02 11:05:00,19.55,19.55,19.51,19.52,68761.0,13.9136,13.9136,13.8851,13.8922,68761.0
2019-12-02 11:10:00,19.52,19.53,19.5,19.51,69982.0,13.8922,13.8993,13.878,13.8851,69982.0
2019-12-02 11:15:00,19.52,19.56,19.51,19.55,170144.0,13.8922,13.9207,13.8851,13.9136,170144.0
2019-12-02 11:20:00,19.55,19.57,19.54,19.56,158142.0,13.9136,13.9278,13.9065,13.9207,158142.0
2019-12-02 11:25:00,19.55,19.58,19.55,19.56,113357.0,13.9136,13.9349,13.9136,13.9207,113357.0
2019-12-02 11:30:00,19.57,19.57,19.53,19.55,118635.0,13.9278,13.9278,13.8993,13.9136,118635.0
2019-12-02 11:35:00,19.54,19.57,19.54,19.56,56769.0,13.9065,13.9278,13.9065,13.9207,56769.0
2019-12-02 11:40:00,19.57,19.59,19.57,19.57,120596.0,13.9278,13.942,13.9278,13.9278,120596.0
2019-12-02 11:45:00,19.58,19.6,19.57,19.59,96369.0,13.9349,13.9492,13.9278,13.942,96369.0
2019-12-02 11:50:00,19.58,19.59,19.57,19.58,45103.0,13.9349,13.942,13.9278,13.9349,45103.0
2019-12-02 11:55:00,19.58,19.59,19.56,19.57,304723.0,13.9349,13.942,13.9207,13.9278,304723.0
2019-12-02 12:00:00,19.56,19.57,19.56,19.56,44943.0,13.9207,13.9278,13.9207,13.9207,44943.0
2019-12-02 12:05:00,19.57,19.57,19.53,19.54,71277.0,13.9278,13.9278,13.8993,13.9065,71277.0
2019-12-02 12:10:00,19.55,19.55,19.53,19.54,30250.0,13.9136,13.9136,13.8993,13.9065,30250.0
2019-12-02 12:15:00,19.53,19.55,19.52,19.52,46867.0,13.8993,13.9136,13.8922,13.8922,46867.0
2019-12-02 12:20:00,19.53,19.53,19.52,19.53,23882.0,13.8993,13.8993,13.8922,13.8993,23882.0
2019-12-02 12:25:00,19.52,19.54,19.5,19.51,123890.0,13.8922,13.9065,13.878,13.8851,123890.0
2019-12-02 12:30:00,19.52,19.52,19.5,19.51,27417.0,13.8922,13.8922,13.878,13.8851,27417.0
2019-12-02 12:35:00,19.51,19.52,19.48,19.5,182766.0,13.8851,13.8922,13.8638,13.878,182766.0
2019-12-02 12:40:00,19.5,19.51,19.49,19.51,204068.0,13.878,13.8851,13.8709,13.8851,204068.0
2019-12-02 12:45:00,19.51,19.51,19.47,19.48,38891.0,13.8851,13.8851,13.8566,13.8638,38891.0
2019-12-02 12:50:00,19.48,19.5,19.47,19.48,53574.0,13.8638,13.878,13.8566,13.8638,53574.0
2019-12-02 12:55:00,19.48,19.49,19.46,19.46,60473.0,13.8638,13.8709,13.8495,13.8495,60473.0
2019-12-02 13:00:00,19.46,19.48,19.46,19.48,96196.0,13.8495,13.8638,13.8495,13.8638,96196.0
2019-12-02 13:05:00,19.47,19.48,19.46,19.46,33179.0,13.8566,13.8638,13.8495,13.8495,33179.0
2019-12-02 13:10:00,19.47,19.49,19.46,19.48,100680.0,13.8566,13.8709,13.8495,13.8638,100680.0
2019-12-02 13:15:00,19.48,19.49,19.47,19.48,88373.0,13.8638,13.8709,13.8566,13.8638,88373.0
2019-12-02 13:20:00,19.48,19.49,19.47,19.48,26064.0,13.8638,13.8709,13.8566,13.8638,26064.0
2019-12-02 13:25:00,19.49,19.5,19.49,19.49,27134.0,13.8709,13.878,13.8709,13.8709,27134.0
2019-12-02 13:30:00,19.49,19.5,19.47,19.47,42550.0,13.8709,13.878,13.8566,13.8566,42550.0
2019-12-02 13:35:00,19.47,19.48,19.45,19.45,94229.0,13.8566,13.8638,13.8424,13.8424,94229.0
2019-12-02 13:40:00,19.45,19.47,19.45,19.47,50010.0,13.8424,13.8566,13.8424,13.8566,50010.0
2019-12-02 13:45:00,19.46,19.47,19.45,19.46,97980.0,13.8495,13.8566,13.8424,13.8495,97980.0
2019-12-02 13:50:00,19.47,19.47,19.46,19.46,39805.0,13.8566,13.8566,13.8495,13.8495,39805.0
2019-12-02 13:55:00,19.46,19.48,19.46,19.48,44525.0,13.8495,13.8638,13.8495,13.8638,44525.0
2019-12-02 14:00:00,19.48,19.48,19.47,19.48,21698.0,13.8638,13.8638,13.8566,13.8638,21698.0
2019-12-02 14:05:00,19.48,19.48,19.46,19.46,54429.0,13.8638,13.8638,13.8495,13.8495,54429.0
2019-12-02 14:10:00,19.47,19.48,19.45,19.46,111116.0,13.8566,13.8638,13.8424,13.8495,111116.0
2019-12-02 14:15:00,19.46,19.47,19.45,19.46,47679.0,13.8495,13.8566,13.8424,13.8495,47679.0
2019-12-02 14:20:00,19.47,19.49,19.45,19.49,76453.0,13.8566,13.8709,13.8424,13.8709,76453.0
2019-12-02 14:25:00,19.48,19.49,19.48,19.49,43717.0,13.8638,13.8709,13.8638,13.8709,43717.0
2019-12-02 14:30:00,19.49,19.5,19.48,19.48,79278.0,13.8709,13.878,13.8638,13.8638,79278.0
2019-12-02 14:35:00,19.48,19.49,19.47,19.47,32490.0,13.8638,13.8709,13.8566,13.8566,32490.0
2019-12-02 14:40:00,19.47,19.49,19.47,19.48,100448.0,13.8566,13.8709,13.8566,13.8638,100448.0
2019-12-02 14:45:00,19.48,19.48,19.47,19.47,20199.0,13.8638,13.8638,13.8566,13.8566,20199.0
2019-12-02 14:50:00,19.47,19.48,19.45,19.46,46734.0,13.8566,13.8638,13.8424,13.8495,46734.0
2019-12-02 14:55:00,19.46,19.47,19.46,19.46,26671.0,13.8495,13.8566,13.8495,13.8495,26671.0
2019-12-02 15:00:00,19.46,19.48,19.45,19.47,84396.0,13.8495,13.8638,13.8424,13.8566,84396.0
2019-12-02 15:05:00,19.47,19.48,19.45,19.46,37348.0,13.8566,13.8638,13.8424,13.8495,37348.0
2019-12-02 15:10:00,19.46,19.47,19.44,19.44,67272.0,13.8495,13.8566,13.8353,13.8353,67272.0
2019-12-02 15:15:00,19.44,19.47,19.44,19.47,91998.0,13.8353,13.8566,13.8353,13.8566,91998.0
2019-12-02 15:20:00,19.46,19.47,19.44,19.44,76613.0,13.8495,13.8566,13.8353,13.8353,76613.0
2019-12-02 15:25:00,19.45,19.46,19.44,19.44,55627.0,13.8424,13.8495,13.8353,13.8353,55627.0
2019-12-02 15:30:00,19.44,19.45,19.43,19.43,70338.0,13.8353,13.8424,13.8282,13.8282,70338.0
2019-12-02 15:35:00,19.44,19.44,19.42,19.42,149228.0,13.8353,13.8353,13.8211,13.8211,149228.0
2019-12-02 15:40:00,19.42,19.44,19.42,19.43,132753.0,13.8211,13.8353,13.8211,13.8282,132753.0
2019-12-02 15:45:00,19.44,19.45,19.43,19.44,130579.0,13.8353,13.8424,13.8282,13.8353,130579.0
2019-12-02 15:50:00,19.44,19.45,19.41,19.41,295636.0,13.8353,13.8424,13.8139,13.8139,295636.0
2019-12-02 15:55:00,19.41,19.43,19.4,19.41,750493.0,13.8139,13.8282,13.8068,13.8139,750493.0
2019-12-03 09:30:00,19.33,19.35,19.25,19.31,417869.0,13.757,13.7712,13.7001,13.7428,417869.0
2019-12-03 09:35:00,19.31,19.33,19.27,19.28,213755.0,13.7428,13.757,13.7143,13.7214,213755.0
2019-12-03 09:40:00,19.29,19.3,19.25,19.25,187933.0,13.7285,13.7357,13.7001,13.7001,187933.0
2019-12-03 09:45:00,19.25,19.26,19.15,19.16,343302.0,13.7001,13.7072,13.6289,13.636,343302.0
2019-12-03 09:50:00,19.17,19.18,19.15,19.17,277867.0,13.6431,13.6502,13.6289,13.6431,277867.0
2019-12-03 09:55:00,19.18,19.21,19.13,19.2,197698.0,13.6502,13.6716,13.6147,13.6645,197698.0
2019-12-03 10:00:00,19.2,19.21,19.17,19.19,115967.0,13.6645,13.6716,13.6431,13.6574,115967.0
2019-12-03 10:05:00,19.19,19.23,19.19,19.2,139655.0,13.6574,13.6858,13.6574,13.6645,139655.0
2019-12-03 10:10:00,19.2,19.21,19.18,19.2,281139.0,13.6645,13.6716,13.6502,13.6645,281139.0
2019-12-03 10:15:00,19.2,19.26,19.19,19.25,141672.0,13.6645,13.7072,13.6574,13.7001,141672.0
2019-12-03 10:20:00,19.25,19.27,19.23,19.23,443048.0,13.7001,13.7143,13.6858,13.6858,443048.0
2019-12-03 10:25:00,19.23,19.24,19.21,19.24,126796.0,13.6858,13.693,13.6716,13.693,126796.0
2019-12-03 10:30:00,19.24,19.29,19.24,19.28,127605.0,13.693,13.7285,13.693,13.7214,127605.0
2019-12-03 10:35:00,19.28,19.29,19.24,19.28,87462.0,13.7214,13.7285,13.693,13.7214,87462.0
2019-12-03 10:40:00,19.27,19.28,19.26,19.27,187825.0,13.7143,13.7214,13.7072,13.7143,187825.0
2019-12-03 10:45:00,19.27,19.28,19.22,19.23,120834.0,13.7143,13.7214,13.6787,13.6858,120834.0
2019-12-03 10:50:00,19.23,19.3,19.22,19.3,128271.0,13.6858,13.7357,13.6787,13.7357,128271.0
2019-12-03 10:55:00,19.29,19.3,19.26,19.27,122882.0,13.7285,13.7357,13.7072,13.7143,122882.0
2019-12-03 11:00:00,19.28,19.28,19.22,19.23,175516.0,13.7214,13.7214,13.6787,13.6858,175516.0
2019-12-03 11:05:00,19.23,19.25,19.22,19.24,57191.0,13.6858,13.7001,13.6787,13.693,57191.0
2019-12-03 11:10:00,19.24,19.26,19.23,19.25,80728.0,13.693,13.7072,13.6858,13.7001,80728.0
2019-12-03 11:15:00,19.25,19.27,19.25,19.27,66525.0,13.7001,13.7143,13.7001,13.7143,66525.0
2019-12-03 11:20:00,19.27,19.28,19.25,19.26,81096.0,13.7143,13.7214,13.7001,13.7072,81096.0
2019-12-03 11:25:00,19.26,19.26,19.23,19.25,128388.0,13.7072,13.7072,13.6858,13.7001,128388.0
2019-12-03 11:30:00,19.25,19.28,19.23,19.27,253284.0,13.7001,13.7214,13.6858,13.7143,253284.0
2019-12-03 11:35:00,19.27,19.3,19.27,19.29,163172.0,13.7143,13.7357,13.7143,13.7285,163172.0
2019-12-03 11:40:00,19.29,19.29,19.26,19.27,116588.0,13.7285,13.7285,13.7072,13.7143,116588.0
2019-12-03 11:45:00,19.27,19.28,19.22,19.24,126454.0,13.7143,13.7214,13.6787,13.693,126454.0
2019-12-03 11:50:00,19.24,19.25,19.22,19.22,369607.0,13.693,13.7001,13.6787,13.6787,369607.0
2019-12-03 11:55:00,19.23,19.25,19.22,19.23,53230.0,13.6858,13.7001,13.6787,13.6858,53230.0
2019-12-03 12:00:00,19.24,19.24,19.22,19.22,93854.0,13.693,13.693,13.6787,13.6787,93854.0
2019-12-03 12:05:00,19.21,19.24,19.21,19.23,32964.0,13.6716,13.693,13.6716,13.6858,32964.0
2019-12-03 12:10:00,19.23,19.24,19.2,19.22,64903.0,13.6858,13.693,13.6645,13.6787,64903.0
2019-12-03 12:15:00,19.21,19.23,19.21,19.23,57813.0,13.6716,13.6858,13.6716,13.6858,57813.0
2019-12-03 12:20:00,19.23,19.25,19.22,19.25,60108.0,13.6858,13.7001,13.6787,13.7001,60108.0
2019-12-03 12:25:00,19.25,19.25,19.23,19.24,58499.0,13.7001,13.7001,13.6858,13.693,58499.0
2019-12-03 12:30:00,19.24,19.25,19.23,19.24,50283.0,13.693,13.7001,13.6858,13.693,50283.0
2019-12-03 12:35:00,19.23,19.25,19.23,19.24,71639.0,13.6858,13.7001,13.6858,13.693,71639.0
2019-12-03 12:40:00,19.23,19.25,19.23,19.23,77942.0,13.6858,13.7001,13.6858,13.6858,77942.0
2019-12-03 12:45:00,19.23,19.26,19.23,19.24,55857.0,13.6858,13.7072,13.6858,13.693,55857.0
2019-12-03 12:50:00,19.25,19.25,19.22,19.23,45658.0,13.7001,13.7001,13.6787,13.6858,45658.0
2019-12-03 12:55:00,19.23,19.24,19.22,19.23,35252.0,13.6858,13.693,13.6787,13.6858,35252.0
2019-12-03 13:00:00,19.24,19.25,19.23,19.23,69167.0,13.693,13.7001,13.6858,13.6858,69167.0
2019-12-03 13:05:00,19.23,19.24,19.22,19.23,31958.0,13.6858,13.693,13.6787,13.6858,31958.0
2019-12-03 13:10:00,19.24,19.25,19.22,19.22,51893.0,13.693,13.7001,13.6787,13.6787,51893.0
2019-12-03 13:15:00,19.22,19.23,19.19,19.21,76289.0,13.6787,13.6858,13.6574,13.6716,76289.0
2019-12-03 13:20:00,19.21,19.21,19.18,19.2,102134.0,13.6716,13.6716,13.6502,13.6645,102134.0
2019-12-03 13:25:00,19.2,19.22,19.19,19.21,54990.0,13.6645,13.6787,13.6574,13.6716,54990.0
2019-12-03 13:30:00,19.21,19.23,19.2,19.22,106736.0,13.6716,13.6858,13.6645,13.6787,106736.0
2019-12-03 13:35:00,19.23,19.25,19.22,19.25,83173.0,13.6858,13.7001,13.6787,13.7001,83173.0
2019-12-03 13:40:00,19.25,19.29,19.24,19.27,235101.0,13.7001,13.7285,13.693,13.7143,235101.0
2019-12-03 13:45:00,19.27,19.28,19.26,19.27,66358.0,13.7143,13.7214,13.7072,13.7143,66358.0
2019-12-03 13:50:00,19.27,19.27,19.22,19.26,847355.0,13.7143,13.7143,13.6787,13.7072,847355.0
2019-12-03 13:55:00,19.26,19.26,19.23,19.24,210329.0,13.7072,13.7072,13.6858,13.693,210329.0
2019-12-03 14:00:00,19.25,19.25,19.23,19.23,90863.0,13.7001,13.7001,13.6858,13.6858,90863.0
2019-12-03 14:05:00,19.23,19.27,19.21,19.22,246952.0,13.6858,13.7143,13.6716,13.6787,246952.0
2019-12-03 14:10:00,19.23,19.24,19.22,19.22,71858.0,13.6858,13.693,13.6787,13.6787,71858.0
2019-12-03 14:15:00,19.21,19.22,19.19,19.21,55228.0,13.6716,13.6787,13.6574,13.6716,55228.0
2019-12-03 14:20:00,19.2,19.22,19.19,19.21,54031.0,13.6645,13.6787,13.6574,13.6716,54031.0
2019-12-03 14:25:00,19.21,19.22,19.2,19.2,57172.0,13.6716,13.6787,13.6645,13.6645,57172.0
2019-12-03 14:30:00,19.21,19.22,19.19,19.21,69912.0,13.6716,13.6787,13.6574,13.6716,69912.0
2019-12-03 14:35:00,19.21,19.22,19.21,19.21,30614.0,13.6716,13.6787,13.6716,13.6716,30614.0
2019-12-03 14:40:00,19.22,19.22,19.2,19.21,55855.0,13.6787,13.6787,13.6645,13.6716,55855.0
2019-12-03 14:45:00,19.21,19.22,19.19,19.19,97539.0,13.6716,13.6787,13.6574,13.6574,97539.0
2019-12-03 14:50:00,19.2,19.21,19.19,19.19,69834.0,13.6645,13.6716,13.6574,13.6574,69834.0
2019-12-03 14:55:00,19.2,19.2,19.17,19.19,146741.0,13.6645,13.6645,13.6431,13.6574,146741.0
2019-12-03 15:00:00,19.19,19.2,19.16,19.16,141940.0,13.6574,13.6645,13.636,13.636,141940.0
2019-12-03 15:05:00,19.16,19.17,19.15,19.16,151036.0,13.636,13.6431,13.6289,13.636,151036.0
2019-12-03 15:10:00,19.15,19.17,19.15,19.16,104646.0,13.6289,13.6431,13.6289,13.636,104646.0
2019-12-03 15:15:00,19.16,19.18,19.16,19.16,127823.0,13.636,13.6502,13.636,13.636,127823.0
2019-12-03 15:20:00,19.16,19.18,19.16,19.18,149545.0,13.636,13.6502,13.636,13.6502,149545.0
2019-12-03 15:25:00,19.18,19.2,19.15,19.19,367031.0,13.6502,13.6645,13.6289,13.6574,367031.0
2019-12-03 15:30:00,19.19,19.2,19.17,19.17,98279.0,13.6574,13.6645,13.6431,13.6431,98279.0
2019-12-03 15:35:00,19.18,19.18,19.15,19.16,116397.0,13.6502,13.6502,13.6289,13.636,116397.0
2019-12-03 15:40:00,19.16,19.17,19.14,19.14,169448.0,13.636,13.6431,13.6218,13.6218,169448.0
2019-12-03 15:45:00,19.14,19.16,19.13,19.16,232424.0,13.6218,13.636,13.6147,13.636,232424.0
2019-12-03 15:50:00,19.16,19.17,19.13,19.14,219184.0,13.636,13.6431,13.6147,13.6218,219184.0
2019-12-03 15:55:00,19.14,19.17,19.13,19.15,529268.0,13.6218,13.6431,13.6147,13.6289,529268.0
2019-12-04 09:30:00,19.25,19.25,19.15,19.16,264865.0,13.7001,13.7001,13.6289,13.636,264865.0
2019-12-04 09:35:00,19.15,19.25,19.14,19.22,210636.0,13.6289,13.7001,13.6218,13.6787,210636.0
2019-12-04 09:40:00,19.23,19.25,19.2,19.2,131030.0,13.6858,13.7001,13.6645,13.6645,131030.0
2019-12-04 09:45:00,19.21,19.28,19.18,19.28,115828.0,13.6716,13.7214,13.6502,13.7214,115828.0
2019-12-04 09:50:00,19.28,19.29,19.25,19.29,166765.0,13.7214,13.7285,13.7001,13.7285,166765.0
2019-12-04 09:55:00,19.29,19.29,19.27,19.28,78383.0,13.7285,13.7285,13.7143,13.7214,78383.0
2019-12-04 10:00:00,19.28,19.33,19.26,19.32,254947.0,13.7214,13.757,13.7072,13.7499,254947.0
2019-12-04 10:05:00,19.32,19.34,19.31,19.34,198154.0,13.7499,13.7641,13.7428,13.7641,198154.0
2019-12-04 10:10:00,19.34,19.34,19.25,19.26,397579.0,13.7641,13.7641,13.7001,13.7072,397579.0
2019-12-04 10:15:00,19.26,19.28,19.25,19.26,78002.0,13.7072,13.7214,13.7001,13.7072,78002.0
2019-12-04 10:20:00,19.27,19.28,19.25,19.27,121845.0,13.7143,13.7214,13.7001,13.7143,121845.0
2019-12-04 10:25:00,19.27,19.27,19.24,19.25,145972.0,13.7143,13.7143,13.693,13.7001,145972.0
2019-12-04 10:30:00,19.25,19.29,19.25,19.28,83173.0,13.7001,13.7285,13.7001,13.7214,83173.0
2019-12-04 10:35:00,19.28,19.3,19.26,19.27,128938.0,13.7214,13.7357,13.7072,13.7143,128938.0
2019-12-04 10:40:00,19.27,19.31,19.27,19.29,98621.0,13.7143,13.7428,13.7143,13.7285,98621.0
2019-12-04 10:45:00,19.29,19.31,19.28,19.3,93919.0,13.7285,13.7428,13.7214,13.7357,93919.0
2019-12-04 10:50:00,19.29,19.33,19.29,19.33,58063.0,13.7285,13.757,13.7285,13.757,58063.0
2019-12-04 10:55:00,19.32,19.34,19.3,19.31,117442.0,13.7499,13.7641,13.7357,13.7428,117442.0
2019-12-04 11:00:00,19.31,19.32,19.3,19.3,82292.0,13.7428,13.7499,13.7357,13.7357,82292.0
2019-12-04 11:05:00,19.3,19.31,19.27,19.28,96867.0,13.7357,13.7428,13.7143,13.7214,96867.0
2019-12-04 11:10:00,19.28,19.29,19.27,19.28,75151.0,13.7214,13.7285,13.7143,13.7214,75151.0
2019-12-04 11:15:00,19.29,19.3,19.27,19.27,58949.0,13.7285,13.7357,13.7143,13.7143,58949.0
2019-12-04 11:20:00,19.28,19.28,19.24,19.25,74401.0,13.7214,13.7214,13.693,13.7001,74401.0
2019-12-04 11:25:00,19.24,19.25,19.21,19.24,57705.0,13.693,13.7001,13.6716,13.693,57705.0
2019-12-04 11:30:00,19.24,19.26,19.22,19.26,61603.0,13.693,13.7072,13.6787,13.7072,61603.0
2019-12-04 11:35:00,19.26,19.27,19.24,19.26,59421.0,13.7072,13.7143,13.693,13.7072,59421.0
2019-12-04 11:40:00,19.25,19.26,19.22,19.25,86776.0,13.7001,13.7072,13.6787,13.7001,86776.0
2019-12-04 11:45:00,19.25,19.27,19.23,19.26,69714.0,13.7001,13.7143,13.6858,13.7072,69714.0
2019-12-04 11:50:00,19.26,19.27,19.24,19.25,82669.0,13.7072,13.7143,13.693,13.7001,82669.0
2019-12-04 11:55:00,19.24,19.25,19.24,19.25,101348.0,13.693,13.7001,13.693,13.7001,101348.0
2019-12-04 12:00:00,19.25,19.25,19.22,19.23,55295.0,13.7001,13.7001,13.6787,13.6858,55295.0
2019-12-04 12:05:00,19.23,19.25,19.22,19.23,56372.0,13.6858,13.7001,13.6787,13.6858,56372.0
2019-12-04 12:10:00,19.23,19.24,19.22,19.24,34712.0,13.6858,13.693,13.6787,13.693,34712.0
2019-12-04 12:15:00,19.24,19.26,19.22,19.25,70346.0,13.693,13.7072,13.6787,13.7001,70346.0
2019-12-04 12:20:00,19.25,19.25,19.23,19.24,38777.0,13.7001,13.7001,13.6858,13.693,38777.0
2019-12-04 12:25:00,19.23,19.25,19.23,19.23,49480.0,13.6858,13.7001,13.6858,13.6858,49480.0
2019-12-04 12:30:00,19.23,19.24,19.2,19.2,82763.0,13.6858,13.693,13.6645,13.6645,82763.0
2019-12-04 12:35:00,19.2,19.21,19.18,19.19,123121.0,13.6645,13.6716,13.6502,13.6574,123121.0
2019-12-04 12:40:00,19.19,19.21,19.18,19.2,64800.0,13.6574,13.6716,13.6502,13.6645,64800.0
2019-12-04 12:45:00,19.21,19.22,19.2,19.21,139229.0,13.6716,13.6787,13.6645,13.6716,139229.0
2019-12-04 12:50:00,19.21,19.23,19.2,19.22,111314.0,13.6716,13.6858,13.6645,13.6787,111314.0
2019-12-04 12:55:00,19.23,19.23,19.21,19.21,50606.0,13.6858,13.6858,13.6716,13.6716,50606.0
2019-12-04 13:00:00,19.21,19.22,19.2,19.21,66426.0,13.6716,13.6787,13.6645,13.6716,66426.0
2019-12-04 13:05:00,19.21,19.22,19.19,19.2,125584.0,13.6716,13.6787,13.6574,13.6645,125584.0
2019-12-04 13:10:00,19.2,19.21,19.19,19.19,36860.0,13.6645,13.6716,13.6574,13.6574,36860.0
2019-12-04 13:15:00,19.19,19.21,19.18,19.2,115190.0,13.6574,13.6716,13.6502,13.6645,115190.0
2019-12-04 13:20:00,19.21,19.22,19.2,19.21,29399.0,13.6716,13.6787,13.6645,13.6716,29399.0
2019-12-04 13:25:00,19.21,19.22,19.2,19.2,63601.0,13.6716,13.6787,13.6645,13.6645,63601.0
2019-12-04 13:30:00,19.21,19.21,19.18,19.19,70735.0,13.6716,13.6716,13.6502,13.6574,70735.0
2019-12-04 13:35:00,19.19,19.2,19.18,19.2,53020.0,13.6574,13.6645,13.6502,13.6645,53020.0
2019-12-04 13:40:00,19.2,19.21,19.18,19.19,120836.0,13.6645,13.6716,13.6502,13.6574,120836.0
2019-12-04 13:45:00,19.19,19.19,19.17,19.19,103297.0,13.6574,13.6574,13.6431,13.6574,103297.0
2019-12-04 13:50:00,19.19,19.19,19.18,19.19,58389.0,13.6574,13.6574,13.6502,13.6574,58389.0
2019-12-04 13:55:00,19.19,19.2,19.18,19.19,81810.0,13.6574,13.6645,13.6502,13.6574,81810.0
2019-12-04 14:00:00,19.19,19.22,19.18,19.21,575026.0,13.6574,13.6787,13.6502,13.6716,575026.0
2019-12-04 14:05:00,19.22,19.25,19.21,19.23,88645.0,13.6787,13.7001,13.6716,13.6858,88645.0
2019-12-04 14:10:00,19.23,19.24,19.23,19.24,56580.0,13.6858,13.693,13.6858,13.693,56580.0
2019-12-04 14:15:00,19.24,19.25,19.23,19.25,142827.0,13.693,13.7001,13.6858,13.7001,142827.0
2019-12-04 14:20:00,19.24,19.25,19.21,19.22,95201.0,13.693,13.7001,13.6716,13.6787,95201.0
2019-12-04 14:25:00,19.21,19.23,19.21,19.22,104062.0,13.6716,13.6858,13.6716,13.6787,104062.0
2019-12-04 14:30:00,19.23,19.23,19.21,19.22,59432.0,13.6858,13.6858,13.6716,13.6787,59432.0
2019-12-04 14:35:00,19.22,19.22,19.2,19.2,46697.0,13.6787,13.6787,13.6645,13.6645,46697.0
2019-12-04 14:40:00,19.21,19.21,19.2,19.21,39478.0,13.6716,13.6716,13.6645,13.6716,39478.0
2019-12-04 14:45:00,19.21,19.22,19.19,19.21,235645.0,13.6716,13.6787,13.6574,13.6716,235645.0
2019-12-04 14:50:00,19.21,19.23,19.2,19.22,98756.0,13.6716,13.6858,13.6645,13.6787,98756.0
2019-12-04 14:55:00,19.22,19.23,19.21,19.21,62570.0,13.6787,13.6858,13.6716,13.6716,62570.0
2019-12-04 15:00:00,19.22,19.23,19.21,19.22,136610.0,13.6787,13.6858,13.6716,13.6787,136610.0
2019-12-04 15:05:00,19.21,19.22,19.21,19.22,66047.0,13.6716,13.6787,13.6716,13.6787,66047.0
2019-12-04 15:10:00,19.22,19.23,19.21,19.23,143752.0,13.6787,13.6858,13.6716,13.6858,143752.0
2019-12-04 15:15:00,19.22,19.25,19.22,19.23,66818.0,13.6787,13.7001,13.6787,13.6858,66818.0
2019-12-04 15:20:00,19.23,19.25,19.22,19.23,72037.0,13.6858,13.7001,13.6787,13.6858,72037.0
2019-12-04 15:25:00,19.22,19.23,19.22,19.23,52766.0,13.6787,13.6858,13.6787,13.6858,52766.0
2019-12-04 15:30:00,19.23,19.26,19.22,19.26,153830.0,13.6858,13.7072,13.6787,13.7072,153830.0
2019-12-04 15:35:00,19.26,19.28,19.24,19.28,141199.0,13.7072,13.7214,13.693,13.7214,141199.0
2019-12-04 15:40:00,19.28,19.28,19.26,19.28,186814.0,13.7214,13.7214,13.7072,13.7214,186814.0
2019-12-04 15:45:00,19.28,19.3,19.27,19.3,126513.0,13.7214,13.7357,13.7143,13.7357,126513.0
2019-12-04 15:50:00,19.3,19.31,19.28,19.28,280704.0,13.7357,13.7428,13.7214,13.7214,280704.0
2019-12-04 15:55:00,19.29,19.31,19.27,19.3,777097.0,13.7285,13.7428,13.7143,13.7357,777097.0
2019-12-05 09:30:00,19.33,19.42,19.32,19.4,350447.0,13.757,13.8211,13.7499,13.8068,350447.0
2019-12-05 09:35:00,19.41,19.42,19.33,19.34,267392.0,13.8139,13.8211,13.757,13.7641,267392.0
2019-12-05 09:40:00,19.34,19.38,19.33,19.33,211348.0,13.7641,13.7926,13.757,13.757,211348.0
2019-12-05 09:45:00,19.34,19.39,19.33,19.38,148122.0,13.7641,13.7997,13.757,13.7926,148122.0
2019-12-05 09:50:00,19.38,19.44,19.38,19.41,208091.0,13.7926,13.8353,13.7926,13.8139,208091.0
2019-12-05 09:55:00,19.41,19.41,19.34,19.34,280722.0,13.8139,13.8139,13.7641,13.7641,280722.0
2019-12-05 10:00:00,19.34,19.37,19.31,19.34,128580.0,13.7641,13.7855,13.7428,13.7641,128580.0
2019-12-05 10:05:00,19.33,19.34,19.31,19.32,120596.0,13.757,13.7641,13.7428,13.7499,120596.0
2019-12-05 10:10:00,19.31,19.35,19.31,19.35,153193.0,13.7428,13.7712,13.7428,13.7712,153193.0
2019-12-05 10:15:00,19.34,19.41,19.34,19.39,204736.0,13.7641,13.8139,13.7641,13.7997,204736.0
2019-12-05 10:20:00,19.4,19.47,19.39,19.46,244592.0,13.8068,13.8566,13.7997,13.8495,244592.0
2019-12-05 10:25:00,19.45,19.46,19.42,19.42,156996.0,13.8424,13.8495,13.8211,13.8211,156996.0
2019-12-05 10:30:00,19.43,19.45,19.42,19.45,97401.0,13.8282,13.8424,13.8211,13.8424,97401.0
2019-12-05 10:35:00,19.44,19.45,19.43,19.44,205386.0,13.8353,13.8424,13.8282,13.8353,205386.0
2019-12-05 10:40:00,19.44,19.45,19.41,19.43,125607.0,13.8353,13.8424,13.8139,13.8282,125607.0
2019-12-05 10:45:00,19.43,19.45,19.42,19.43,77346.0,13.8282,13.8424,13.8211,13.8282,77346.0
2019-12-05 10:50:00,19.44,19.44,19.43,19.44,124246.0,13.8353,13.8353,13.8282,13.8353,124246.0
2019-12-05 10:55:00,19.44,19.44,19.42,19.43,98525.0,13.8353,13.8353,13.8211,13.8282,98525.0
2019-12-05 11:00:00,19.43,19.44,19.43,19.44,60799.0,13.8282,13.8353,13.8282,13.8353,60799.0
2019-12-05 11:05:00,19.43,19.47,19.43,19.46,90148.0,13.8282,13.8566,13.8282,13.8495,90148.0
2019-12-05 11:10:00,19.46,19.47,19.45,19.46,130833.0,13.8495,13.8566,13.8424,13.8495,130833.0
2019-12-05 11:15:00,19.46,19.46,19.45,19.46,52715.0,13.8495,13.8495,13.8424,13.8495,52715.0
2019-12-05 11:20:00,19.45,19.46,19.42,19.42,141370.0,13.8424,13.8495,13.8211,13.8211,141370.0
2019-12-05 11:25:00,19.43,19.46,19.42,19.46,143386.0,13.8282,13.8495,13.8211,13.8495,143386.0
2019-12-05 11:30:00,19.45,19.5,19.45,19.5,609437.0,13.8424,13.878,13.8424,13.878,609437.0
2019-12-05 11:35:00,19.49,19.54,19.48,19.52,400079.0,13.8709,13.9065,13.8638,13.8922,400079.0
2019-12-05 11:40:00,19.52,19.57,19.52,19.55,183981.0,13.8922,13.9278,13.8922,13.9136,183981.0
2019-12-05 11:45:00,19.55,19.6,19.55,19.58,225668.0,13.9136,13.9492,13.9136,13.9349,225668.0
2019-12-05 11:50:00,19.59,19.61,19.58,19.59,87535.0,13.942,13.9563,13.9349,13.942,87535.0
2019-12-05 11:55:00,19.59,19.6,19.58,19.59,127576.0,13.942,13.9492,13.9349,13.942,127576.0
2019-12-05 12:00:00,19.59,19.6,19.56,19.56,195391.0,13.942,13.9492,13.9207,13.9207,195391.0
2019-12-05 12:05:00,19.57,19.57,19.54,19.55,76220.0,13.9278,13.9278,13.9065,13.9136,76220.0
2019-12-05 12:10:00,19.55,19.57,19.54,19.57,140836.0,13.9136,13.9278,13.9065,13.9278,140836.0
2019-12-05 12:15:00,19.56,19.57,19.54,19.55,143969.0,13.9207,13.9278,13.9065,13.9136,143969.0
2019-12-05 12:20:00,19.55,19.56,19.54,19.55,167594.0,13.9136,13.9207,13.9065,13.9136,167594.0
2019-12-05 12:25:00,19.55,19.57,19.54,19.57,91124.0,13.9136,13.9278,13.9065,13.9278,91124.0
2019-12-05 12:30:00,19.57,19.58,19.56,19.57,94645.0,13.9278,13.9349,13.9207,13.9278,94645.0
2019-12-05 12:35:00,19.58,19.58,19.56,19.57,85179.0,13.9349,13.9349,13.9207,13.9278,85179.0
2019-12-05 12:40:00,19.57,19.57,19.54,19.55,68220.0,13.9278,13.9278,13.9065,13.9136,68220.0
2019-12-05 12:45:00,19.55,19.55,19.51,19.53,121093.0,13.9136,13.9136,13.8851,13.8993,121093.0
2019-12-05 12:50:00,19.53,19.53,19.52,19.53,52346.0,13.8993,13.8993,13.8922,13.8993,52346.0
2019-12-05 12:55:00,19.53,19.54,19.5,19.52,147830.0,13.8993,13.9065,13.878,13.8922,147830.0
2019-12-05 13:00:00,19.52,19.52,19.5,19.51,93293.0,13.8922,13.8922,13.878,13.8851,93293.0
2019-12-05 13:05:00,19.51,19.51,19.5,19.51,49737.0,13.8851,13.8851,13.878,13.8851,49737.0
2019-12-05 13:10:00,19.51,19.53,19.5,19.53,111581.0,13.8851,13.8993,13.878,13.8993,111581.0
2019-12-05 13:15:00,19.53,19.53,19.49,19.51,107323.0,13.8993,13.8993,13.8709,13.8851,107323.0
2019-12-05 13:20:00,19.51,19.53,19.5,19.53,113758.0,13.8851,13.8993,13.878,13.8993,113758.0
2019-12-05 13:25:00,19.53,19.53,19.52,19.53,42378.0,13.8993,13.8993,13.8922,13.8993,42378.0
2019-12-05 13:30:00,19.52,19.54,19.51,19.52,96127.0,13.8922,13.9065,13.8851,13.8922,96127.0
2019-12-05 13:35:00,19.52,19.53,19.51,19.53,63443.0,13.8922,13.8993,13.8851,13.8993,63443.0
2019-12-05 13:40:00,19.52,19.54,19.51,19.52,96264.0,13.8922,13.9065,13.8851,13.8922,96264.0
2019-12-05 13:45:00,19.53,19.56,19.52,19.55,1061086.0,13.8993,13.9207,13.8922,13.9136,1061086.0
2019-12-05 13:50:00,19.56,19.56,19.53,19.56,561214.0,13.9207,13.9207,13.8993,13.9207,561214.0
2019-12-05 13:55:00,19.56,19.64,19.55,19.63,281858.0,13.9207,13.9776,13.9136,13.9705,281858.0
2019-12-05 14:00:00,19.64,19.64,19.6,19.62,217026.0,13.9776,13.9776,13.9492,13.9634,217026.0
2019-12-05 14:05:00,19.62,19.62,19.59,19.62,133190.0,13.9634,13.9634,13.942,13.9634,133190.0
2019-12-05 14:10:00,19.62,19.63,19.61,19.62,45022.0,13.9634,13.9705,13.9563,13.9634,45022.0
2019-12-05 14:15:00,19.62,19.62,19.61,19.62,32087.0,13.9634,13.9634,13.9563,13.9634,32087.0
2019-12-05 14:20:00,19.62,19.65,19.61,19.64,138019.0,13.9634,13.9847,13.9563,13.9776,138019.0
2019-12-05 14:25:00,19.64,19.64,19.63,19.64,33767.0,13.9776,13.9776,13.9705,13.9776,33767.0
2019-12-05 14:30:00,19.64,19.65,19.63,19.64,115161.0,13.9776,13.9847,13.9705,13.9776,115161.0
2019-12-05 14:35:00,19.64,19.65,19.63,19.65,84159.0,13.9776,13.9847,13.9705,13.9847,84159.0
2019-12-05 14:40:00,19.64,19.69,19.64,19.69,1193797.0,13.9776,14.0132,13.9776,14.0132,1193797.0
2019-12-05 14:45:00,19.69,19.69,19.65,19.68,147634.0,14.0132,14.0132,13.9847,14.0061,147634.0
2019-12-05 14:50:00,19.68,19.68,19.65,19.67,175051.0,14.0061,14.0061,13.9847,13.999,175051.0
2019-12-05 14:55:00,19.67,19.68,19.63,19.66,266576.0,13.999,14.0061,13.9705,13.9919,266576.0
2019-12-05 15:00:00,19.66,19.67,19.65,19.67,92785.0,13.9919,13.999,13.9847,13.999,92785.0
2019-12-05 15:05:00,19.67,19.67,19.66,19.67,70512.0,13.999,13.999,13.9919,13.999,70512.0
2019-12-05 15:10:00,19.67,19.68,19.66,19.67,97738.0,13.999,14.0061,13.9919,13.999,97738.0
2019-12-05 15:15:00,19.67,19.67,19.65,19.66,64646.0,13.999,13.999,13.9847,13.9919,64646.0
2019-12-05 15:20:00,19.65,19.66,19.62,19.64,145278.0,13.9847,13.9919,13.9634,13.9776,145278.0
2019-12-05 15:25:00,19.63,19.66,19.63,19.65,131850.0,13.9705,13.9919,13.9705,13.9847,131850.0
2019-12-05 15:30:00,19.65,19.66,19.64,19.66,158481.0,13.9847,13.9919,13.9776,13.9919,158481.0
2019-12-05 15:35:00,19.66,19.68,19.65,19.68,226425.0,13.9919,14.0061,13.9847,14.0061,226425.0
2019-12-05 15:40:00,19.68,19.7,19.67,19.7,328267.0,14.0061,14.0203,13.999,14.0203,328267.0
2019-12-05 15:45:00,19.7,19.7,19.66,19.67,242821.0,14.0203,14.0203,13.9919,13.999,242821.0
2019-12-05 15:50:00,19.66,19.69,19.66,19.69,352153.0,13.9919,14.0132,13.9919,14.0132,352153.0
2019-12-05 15:55:00,19.69,19.7,19.66,19.69,932985.0,14.0132,14.0203,13.9919,14.0132,932985.0
2019-12-06 09:30:00,19.71,19.74,19.68,19.71,351580.0,14.0274,14.0488,14.0061,14.0274,351580.0
2019-12-06 09:35:00,19.72,19.72,19.67,19.71,140644.0,14.0346,14.0346,13.999,14.0274,140644.0
2019-12-06 09:40:00,19.71,19.76,19.7,19.76,130736.0,14.0274,14.063,14.0203,14.063,130736.0
2019-12-06 09:45:00,19.76,19.78,19.73,19.77,146321.0,14.063,14.0773,14.0417,14.0701,146321.0
2019-12-06 09:50:00,19.77,19.82,19.76,19.81,266070.0,14.0701,14.1057,14.063,14.0986,266070.0
2019-12-06 09:55:00,19.81,19.85,19.8,19.83,169814.0,14.0986,14.1271,14.0915,14.1128,169814.0
2019-12-06 10:00:00,19.84,19.85,19.79,19.84,145043.0,14.12,14.1271,14.0844,14.12,145043.0
2019-12-06 10:05:00,19.84,19.85,19.81,19.82,112496.0,14.12,14.1271,14.0986,14.1057,112496.0
2019-12-06 10:10:00,19.81,19.83,19.81,19.82,159367.0,14.0986,14.1128,14.0986,14.1057,159367.0
2019-12-06 10:15:00,19.82,19.84,19.79,19.8,145110.0,14.1057,14.12,14.0844,14.0915,145110.0
2019-12-06 10:20:00,19.8,19.82,19.79,19.8,64699.0,14.0915,14.1057,14.0844,14.0915,64699.0
2019-12-06 10:25:00,19.79,19.8,19.75,19.75,93798.0,14.0844,14.0915,14.0559,14.0559,93798.0
2019-12-06 10:30:00,19.76,19.76,19.72,19.73,116138.0,14.063,14.063,14.0346,14.0417,116138.0
2019-12-06 10:35:00,19.73,19.74,19.69,19.71,115455.0,14.0417,14.0488,14.0132,14.0274,115455.0
2019-12-06 10:40:00,19.72,19.75,19.7,19.75,165037.0,14.0346,14.0559,14.0203,14.0559,165037.0
2019-12-06 10:45:00,19.75,19.75,19.71,19.73,142511.0,14.0559,14.0559,14.0274,14.0417,142511.0
2019-12-06 10:50:00,19.73,19.75,19.72,19.74,138936.0,14.0417,14.0559,14.0346,14.0488,138936.0
2019-12-06 10:55:00,19.74,19.74,19.7,19.71,245948.0,14.0488,14.0488,14.0203,14.0274,245948.0
2019-12-06 11:00:00,19.71,19.79,19.71,19.79,194254.0,14.0274,14.0844,14.0274,14.0844,194254.0
2019-12-06 11:05:00,19.79,19.81,19.76,19.78,188984.0,14.0844,14.0986,14.063,14.0773,188984.0
2019-12-06 11:10:00,19.78,19.81,19.76,19.77,253073.0,14.0773,14.0986,14.063,14.0701,253073.0
2019-12-06 11:15:00,19.76,19.82,19.76,19.82,172695.0,14.063,14.1057,14.063,14.1057,172695.0
2019-12-06 11:20:00,19.82,19.83,19.79,19.82,87962.0,14.1057,14.1128,14.0844,14.1057,87962.0
2019-12-06 11:25:00,19.82,19.84,19.8,19.83,141016.0,14.1057,14.12,14.0915,14.1128,141016.0
2019-12-06 11:30:00,19.84,19.84,19.81,19.82,85127.0,14.12,14.12,14.0986,14.1057,85127.0
2019-12-06 11:35:00,19.82,19.85,19.81,19.85,252805.0,14.1057,14.1271,14.0986,14.1271,252805.0
2019-12-06 11:40:00,19.85,19.87,19.84,19.85,168431.0,14.1271,14.1413,14.12,14.1271,168431.0
2019-12-06 11:45:00,19.85,19.86,19.84,19.85,122151.0,14.1271,14.1342,14.12,14.1271,122151.0
2019-12-06 11:50:00,19.85,19.86,19.83,19.84,114452.0,14.1271,14.1342,14.1128,14.12,114452.0
2019-12-06 11:55:00,19.84,19.84,19.8,19.81,131143.0,14.12,14.12,14.0915,14.0986,131143.0
2019-12-06 12:00:00,19.81,19.83,19.8,19.8,82365.0,14.0986,14.1128,14.0915,14.0915,82365.0
2019-12-06 12:05:00,19.81,19.83,19.8,19.81,73353.0,14.0986,14.1128,14.0915,14.0986,73353.0
2019-12-06 12:10:00,19.82,19.82,19.79,19.79,37558.0,14.1057,14.1057,14.0844,14.0844,37558.0
2019-12-06 12:15:00,19.79,19.8,19.75,19.76,141451.0,14.0844,14.0915,14.0559,14.063,141451.0
2019-12-06 12:20:00,19.75,19.76,19.73,19.75,130471.0,14.0559,14.063,14.0417,14.0559,130471.0
2019-12-06 12:25:00,19.75,19.76,19.74,19.75,105932.0,14.0559,14.063,14.0488,14.0559,105932.0
2019-12-06 12:30:00,19.75,19.76,19.74,19.74,80509.0,14.0559,14.063,14.0488,14.0488,80509.0
2019-12-06 12:35:00,19.74,19.76,19.74,19.75,36188.0,14.0488,14.063,14.0488,14.0559,36188.0
2019-12-06 12:40:00,19.76,19.76,19.74,19.76,50048.0,14.063,14.063,14.0488,14.063,50048.0
2019-12-06 12:45:00,19.76,19.76,19.74,19.74,51458.0,14.063,14.063,14.0488,14.0488,51458.0
2019-12-06 12:50:00,19.74,19.77,19.74,19.76,84920.0,14.0488,14.0701,14.0488,14.063,84920.0
2019-12-06 12:55:00,19.76,19.76,19.75,19.75,49672.0,14.063,14.063,14.0559,14.0559,49672.0
2019-12-06 13:00:00,19.75,19.76,19.72,19.72,63540.0,14.0559,14.063,14.0346,14.0346,63540.0
2019-12-06 13:05:00,19.73,19.73,19.7,19.73,58346.0,14.0417,14.0417,14.0203,14.0417,58346.0
2019-12-06 13:10:00,19.73,19.74,19.72,19.73,69120.0,14.0417,14.0488,14.0346,14.0417,69120.0
2019-12-06 13:15:00,19.73,19.75,19.73,19.75,46968.0,14.0417,14.0559,14.0417,14.0559,46968.0
2019-12-06 13:20:00,19.75,19.79,19.74,19.78,100759.0,14.0559,14.0844,14.0488,14.0773,100759.0
2019-12-06 13:25:00,19.79,19.79,19.77,19.78,51526.0,14.0844,14.0844,14.0701,14.0773,51526.0
2019-12-06 13:30:00,19.78,19.79,19.77,19.79,64000.0,14.0773,14.0844,14.0701,14.0844,64000.0
2019-12-06 13:35:00,19.79,19.8,19.77,19.79,76714.0,14.0844,14.0915,14.0701,14.0844,76714.0
2019-12-06 13:40:00,19.79,19.79,19.77,19.79,64997.0,14.0844,14.0844,14.0701,14.0844,64997.0
2019-12-06 13:45:00,19.78,19.79,19.76,19.77,35431.0,14.0773,14.0844,14.063,14.0701,35431.0
2019-12-06 13:50:00,19.77,19.79,19.76,19.78,62598.0,14.0701,14.0844,14.063,14.0773,62598.0
2019-12-06 13:55:00,19.78,19.79,19.76,19.76,92565.0,14.0773,14.0844,14.063,14.063,92565.0
2019-12-06 14:00:00,19.76,19.77,19.76,19.77,37261.0,14.063,14.0701,14.063,14.0701,37261.0
2019-12-06 14:05:00,19.77,19.77,19.75,19.77,64399.0,14.0701,14.0701,14.0559,14.0701,64399.0
2019-12-06 14:10:00,19.77,19.77,19.74,19.76,72553.0,14.0701,14.0701,14.0488,14.063,72553.0
2019-12-06 14:15:00,19.76,19.77,19.75,19.76,33829.0,14.063,14.0701,14.0559,14.063,33829.0
2019-12-06 14:20:00,19.76,19.77,19.75,19.76,51421.0,14.063,14.0701,14.0559,14.063,51421.0
2019-12-06 14:25:00,19.76,19.78,19.76,19.78,49977.0,14.063,14.0773,14.063,14.0773,49977.0
2019-12-06 14:30:00,19.78,19.78,19.74,19.75,70277.0,14.0773,14.0773,14.0488,14.0559,70277.0
2019-12-06 14:35:00,19.75,19.79,19.74,19.78,111947.0,14.0559,14.0844,14.0488,14.0773,111947.0
2019-12-06 14:40:00,19.78,19.78,19.77,19.77,47573.0,14.0773,14.0773,14.0701,14.0701,47573.0
2019-12-06 14:45:00,19.78,19.78,19.77,19.78,47938.0,14.0773,14.0773,14.0701,14.0773,47938.0
2019-12-06 14:50:00,19.78,19.79,19.76,19.78,116658.0,14.0773,14.0844,14.063,14.0773,116658.0
2019-12-06 14:55:00,19.78,19.78,19.77,19.78,39684.0,14.0773,14.0773,14.0701,14.0773,39684.0
2019-12-06 15:00:00,19.78,19.78,19.75,19.77,121376.0,14.0773,14.0773,14.0559,14.0701,121376.0
2019-12-06 15:05:00,19.76,19.78,19.75,19.78,152975.0,14.063,14.0773,14.0559,14.0773,152975.0
2019-12-06 15:10:00,19.78,19.8,19.77,19.79,111651.0,14.0773,14.0915,14.0701,14.0844,111651.0
2019-12-06 15:15:00,19.79,19.79,19.78,19.79,54123.0,14.0844,14.0844,14.0773,14.0844,54123.0
2019-12-06 15:20:00,19.78,19.8,19.78,19.8,127696.0,14.0773,14.0915,14.0773,14.0915,127696.0
2019-12-06 15:25:00,19.8,19.8,19.77,19.78,155390.0,14.0915,14.0915,14.0701,14.0773,155390.0
2019-12-06 15:30:00,19.78,19.79,19.77,19.78,148381.0,14.0773,14.0844,14.0701,14.0773,148381.0
2019-12-06 15:35:00,19.77,19.78,19.75,19.77,225057.0,14.0701,14.0773,14.0559,14.0701,225057.0
2019-12-06 15:40:00,19.77,19.78,19.76,19.78,113797.0,14.0701,14.0773,14.063,14.0773,113797.0
2019-12-06 15:45:00,19.77,19.79,19.74,19.75,204219.0,14.0701,14.0844,14.0488,14.0559,204219.0
2019-12-06 15:50:00,19.75,19.76,19.74,19.75,275730.0,14.0559,14.063,14.0488,14.0559,275730.0
2019-12-06 15:55:00,19.74,19.75,19.72,19.74,659893.0,14.0488,14.0559,14.0346,14.0488,659893.0
2019-12-09 09:30:00,19.62,19.7,19.6,19.67,191321.0,13.9634,14.0203,13.9492,13.999,191321.0
2019-12-09 09:35:00,19.67,19.78,19.66,19.78,178586.0,13.999,14.0773,13.9919,14.0773,178586.0
2019-12-09 09:40:00,19.78,19.8,19.76,19.78,101150.0,14.0773,14.0915,14.063,14.0773,101150.0
2019-12-09 09:45:00,19.78,19.79,19.75,19.78,55300.0,14.0773,14.0844,14.0559,14.0773,55300.0
2019-12-09 09:50:00,19.78,19.81,19.76,19.8,85111.0,14.0773,14.0986,14.063,14.0915,85111.0
2019-12-09 09:55:00,19.8,19.82,19.79,19.8,76133.0,14.0915,14.1057,14.0844,14.0915,76133.0
2019-12-09 10:00:00,19.82,19.82,19.78,19.8,63794.0,14.1057,14.1057,14.0773,14.0915,63794.0
2019-12-09 10:05:00,19.8,19.83,19.78,19.83,99412.0,14.0915,14.1128,14.0773,14.1128,99412.0
2019-12-09 10:10:00,19.82,19.85,19.82,19.85,82011.0,14.1057,14.1271,14.1057,14.1271,82011.0
2019-12-09 10:15:00,19.85,19.85,19.83,19.84,72683.0,14.1271,14.1271,14.1128,14.12,72683.0
2019-12-09 10:20:00,19.85,19.85,19.82,19.82,47419.0,14.1271,14.1271,14.1057,14.1057,47419.0
2019-12-09 10:25:00,19.82,19.85,19.82,19.85,39234.0,14.1057,14.1271,14.1057,14.1271,39234.0
2019-12-09 10:30:00,19.84,19.88,19.84,19.87,186671.0,14.12,14.1484,14.12,14.1413,186671.0
2019-12-09 10:35:00,19.87,19.89,19.86,19.87,81125.0,14.1413,14.1555,14.1342,14.1413,81125.0
2019-12-09 10:40:00,19.87,19.9,19.86,19.9,106358.0,14.1413,14.1627,14.1342,14.1627,106358.0
2019-12-09 10:45:00,19.9,19.92,19.89,19.9,133975.0,14.1627,14.1769,14.1555,14.1627,133975.0
2019-12-09 10:50:00,19.9,19.91,19.89,19.91,48920.0,14.1627,14.1698,14.1555,14.1698,48920.0
2019-12-09 10:55:00,19.91,19.92,19.88,19.89,110596.0,14.1698,14.1769,14.1484,14.1555,110596.0
2019-12-09 11:00:00,19.89,19.89,19.86,19.87,57878.0,14.1555,14.1555,14.1342,14.1413,57878.0
2019-12-09 11:05:00,19.87,19.88,19.84,19.84,98794.0,14.1413,14.1484,14.12,14.12,98794.0
2019-12-09 11:10:00,19.84,19.89,19.84,19.89,61360.0,14.12,14.1555,14.12,14.1555,61360.0
2019-12-09 11:15:00,19.89,19.92,19.88,19.92,63448.0,14.1555,14.1769,14.1484,14.1769,63448.0
2019-12-09 11:20:00,19.92,19.95,19.91,19.92,257431.0,14.1769,14.1983,14.1698,14.1769,257431.0
2019-12-09 11:25:00,19.93,19.94,19.92,19.94,77683.0,14.184,14.1911,14.1769,14.1911,77683.0
2019-12-09 11:30:00,19.94,19.94,19.92,19.92,66393.0,14.1911,14.1911,14.1769,14.1769,66393.0
2019-12-09 11:35:00,19.92,19.93,19.89,19.9,107594.0,14.1769,14.184,14.1555,14.1627,107594.0
2019-12-09 11:40:00,19.91,19.92,19.89,19.9,73729.0,14.1698,14.1769,14.1555,14.1627,73729.0
2019-12-09 11:45:00,19.91,19.91,19.88,19.89,82758.0,14.1698,14.1698,14.1484,14.1555,82758.0
2019-12-09 11:50:00,19.89,19.89,19.87,19.89,66827.0,14.1555,14.1555,14.1413,14.1555,66827.0
2019-12-09 11:55:00,19.88,19.89,19.88,19.88,39042.0,14.1484,14.1555,14.1484,14.1484,39042.0
2019-12-09 12:00:00,19.89,19.89,19.85,19.88,137139.0,14.1555,14.1555,14.1271,14.1484,137139.0
2019-12-09 12:05:00,19.88,19.88,19.86,19.87,47835.0,14.1484,14.1484,14.1342,14.1413,47835.0
2019-12-09 12:10:00,19.87,19.9,19.86,19.89,147965.0,14.1413,14.1627,14.1342,14.1555,147965.0
2019-12-09 12:15:00,19.9,19.9,19.86,19.88,95682.0,14.1627,14.1627,14.1342,14.1484,95682.0
2019-12-09 12:20:00,19.88,19.88,19.87,19.88,46983.0,14.1484,14.1484,14.1413,14.1484,46983.0
2019-12-09 12:25:00,19.87,19.9,19.87,19.89,95906.0,14.1413,14.1627,14.1413,14.1555,95906.0
2019-12-09 12:30:00,19.9,19.9,19.88,19.89,84732.0,14.1627,14.1627,14.1484,14.1555,84732.0
2019-12-09 12:35:00,19.9,19.9,19.89,19.89,26365.0,14.1627,14.1627,14.1555,14.1555,26365.0
2019-12-09 12:40:00,19.89,19.93,19.89,19.93,134777.0,14.1555,14.184,14.1555,14.184,134777.0
2019-12-09 12:45:00,19.93,19.95,19.92,19.95,102742.0,14.184,14.1983,14.1769,14.1983,102742.0
2019-12-09 12:50:00,19.94,19.96,19.94,19.95,118678.0,14.1911,14.2054,14.1911,14.1983,118678.0
2019-12-09 12:55:00,19.95,19.95,19.94,19.95,51842.0,14.1983,14.1983,14.1911,14.1983,51842.0
2019-12-09 13:00:00,19.95,19.96,19.93,19.94,106210.0,14.1983,14.2054,14.184,14.1911,106210.0
2019-12-09 13:05:00,19.93,19.95,19.93,19.94,68254.0,14.184,14.1983,14.184,14.1911,68254.0
2019-12-09 13:10:00,19.95,19.95,19.92,19.94,64745.0,14.1983,14.1983,14.1769,14.1911,64745.0
2019-12-09 13:15:00,19.93,19.95,19.93,19.93,77750.0,14.184,14.1983,14.184,14.184,77750.0
2019-12-09 13:20:00,19.94,19.94,19.91,19.91,78445.0,14.1911,14.1911,14.1698,14.1698,78445.0
2019-12-09 13:25:00,19.91,19.92,19.89,19.9,67817.0,14.1698,14.1769,14.1555,14.1627,67817.0
2019-12-09 13:30:00,19.9,19.91,19.89,19.91,54311.0,14.1627,14.1698,14.1555,14.1698,54311.0
2019-12-09 13:35:00,19.91,19.93,19.9,19.93,74401.0,14.1698,14.184,14.1627,14.184,74401.0
2019-12-09 13:40:00,19.93,19.93,19.9,19.92,62823.0,14.184,14.184,14.1627,14.1769,62823.0
2019-12-09 13:45:00,19.92,19.92,19.9,19.92,95967.0,14.1769,14.1769,14.1627,14.1769,95967.0
2019-12-09 13:50:00,19.91,19.92,19.91,19.92,44249.0,14.1698,14.1769,14.1698,14.1769,44249.0
2019-12-09 13:55:00,19.91,19.92,19.91,19.92,87722.0,14.1698,14.1769,14.1698,14.1769,87722.0
2019-12-09 14:00:00,19.91,19.92,19.9,19.92,81068.0,14.1698,14.1769,14.1627,14.1769,81068.0
2019-12-09 14:05:00,19.92,19.94,19.91,19.94,117263.0,14.1769,14.1911,14.1698,14.1911,117263.0
2019-12-09 14:10:00,19.94,19.96,19.93,19.95,86458.0,14.1911,14.2054,14.184,14.1983,86458.0
2019-12-09 14:15:00,19.96,19.97,19.95,19.96,55183.0,14.2054,14.2125,14.1983,14.2054,55183.0
2019-12-09 14:20:00,19.95,19.97,19.95,19.95,67595.0,14.1983,14.2125,14.1983,14.1983,67595.0
2019-12-09 14:25:00,19.95,19.96,19.94,19.94,41142.0,14.1983,14.2054,14.1911,14.1911,41142.0
2019-12-09 14:30:00,19.95,19.95,19.93,19.94,80896.0,14.1983,14.1983,14.184,14.1911,80896.0
2019-12-09 14:35:00,19.95,19.95,19.92,19.95,78482.0,14.1983,14.1983,14.1769,14.1983,78482.0
2019-12-09 14:40:00,19.95,19.95,19.94,19.94,48494.0,14.1983,14.1983,14.1911,14.1911,48494.0
2019-12-09 14:45:00,19.94,19.95,19.91,19.92,99027.0,14.1911,14.1983,14.1698,14.1769,99027.0
2019-12-09 14:50:00,19.92,19.93,19.92,19.92,41460.0,14.1769,14.184,14.1769,14.1769,41460.0
2019-12-09 14:55:00,19.92,19.93,19.9,19.91,106093.0,14.1769,14.184,14.1627,14.1698,106093.0
2019-12-09 15:00:00,19.92,19.93,19.91,19.92,62132.0,14.1769,14.184,14.1698,14.1769,62132.0
2019-12-09 15:05:00,19.91,19.92,19.91,19.92,52291.0,14.1698,14.1769,14.1698,14.1769,52291.0
2019-12-09 15:10:00,19.92,19.92,19.9,19.92,85527.0,14.1769,14.1769,14.1627,14.1769,85527.0
2019-12-09 15:15:00,19.92,19.94,19.91,19.93,214507.0,14.1769,14.1911,14.1698,14.184,214507.0
2019-12-09 15:20:00,19.93,19.94,19.92,19.92,177490.0,14.184,14.1911,14.1769,14.1769,177490.0
2019-12-09 15:25:00,19.93,19.94,19.92,19.94,62249.0,14.184,14.1911,14.1769,14.1911,62249.0
2019-12-09 15:30:00,19.94,19.94,19.93,19.94,74507.0,14.1911,14.1911,14.184,14.1911,74507.0
2019-12-09 15:35:00,19.93,19.94,19.91,19.94,166545.0,14.184,14.1911,14.1698,14.1911,166545.0
2019-12-09 15:40:00,19.94,19.94,19.92,19.92,111861.0,14.1911,14.1911,14.1769,14.1769,111861.0
2019-12-09 15:45:00,19.92,19.94,19.92,19.92,182805.0,14.1769,14.1911,14.1769,14.1769,182805.0
2019-12-09 15:50:00,19.93,19.95,19.92,19.95,285249.0,14.184,14.1983,14.1769,14.1983,285249.0
2019-12-09 15:55:00,19.94,19.95,19.89,19.94,1435523.0,14.1911,14.1983,14.1555,14.1911,1435523.0
2019-12-10 09:30:00,19.88,19.98,19.87,19.97,337147.0,14.1484,14.2196,14.1413,14.2125,337147.0
2019-12-10 09:35:00,19.96,19.98,19.91,19.98,217744.0,14.2054,14.2196,14.1698,14.2196,217744.0
2019-12-10 09:40:00,19.98,20.03,19.96,20.02,311005.0,14.2196,14.2552,14.2054,14.2481,311005.0
2019-12-10 09:45:00,20.02,20.07,20.0,20.02,241030.0,14.2481,14.2837,14.2338,14.2481,241030.0
2019-12-10 09:50:00,20.02,20.03,20.0,20.02,175323.0,14.2481,14.2552,14.2338,14.2481,175323.0
2019-12-10 09:55:00,20.01,20.04,20.01,20.03,163324.0,14.241,14.2623,14.241,14.2552,163324.0
2019-12-10 10:00:00,20.03,20.04,20.02,20.03,119141.0,14.2552,14.2623,14.2481,14.2552,119141.0
2019-12-10 10:05:00,20.04,20.07,20.03,20.06,73087.0,14.2623,14.2837,14.2552,14.2765,73087.0
2019-12-10 10:10:00,20.07,20.1,20.06,20.1,109518.0,14.2837,14.305,14.2765,14.305,109518.0
2019-12-10 10:15:00,20.1,20.11,20.09,20.1,127281.0,14.305,14.3121,14.2979,14.305,127281.0
2019-12-10 10:20:00,20.1,20.12,20.08,20.1,518282.0,14.305,14.3192,14.2908,14.305,518282.0
2019-12-10 10:25:00,20.1,20.12,20.09,20.1,176622.0,14.305,14.3192,14.2979,14.305,176622.0
2019-12-10 10:30:00,20.1,20.11,20.09,20.11,161092.0,14.305,14.3121,14.2979,14.3121,161092.0
2019-12-10 10:35:00,20.11,20.15,20.11,20.15,145740.0,14.3121,14.3406,14.3121,14.3406,145740.0
2019-12-10 10:40:00,20.15,20.16,20.14,20.15,115798.0,14.3406,14.3477,14.3335,14.3406,115798.0
2019-12-10 10:45:00,20.15,20.18,20.14,20.17,93502.0,14.3406,14.3619,14.3335,14.3548,93502.0
2019-12-10 10:50:00,20.16,20.18,20.15,20.16,94594.0,14.3477,14.3619,14.3406,14.3477,94594.0
2019-12-10 10:55:00,20.16,20.19,20.15,20.17,89221.0,14.3477,14.3691,14.3406,14.3548,89221.0
2019-12-10 11:00:00,20.17,20.18,20.12,20.13,112118.0,14.3548,14.3619,14.3192,14.3264,112118.0
2019-12-10 11:05:00,20.13,20.18,20.12,20.16,140336.0,14.3264,14.3619,14.3192,14.3477,140336.0
2019-12-10 11:10:00,20.17,20.19,20.16,20.17,68145.0,14.3548,14.3691,14.3477,14.3548,68145.0
2019-12-10 11:15:00,20.18,20.19,20.17,20.18,88693.0,14.3619,14.3691,14.3548,14.3619,88693.0
2019-12-10 11:20:00,20.18,20.2,20.16,20.19,126188.0,14.3619,14.3762,14.3477,14.3691,126188.0
2019-12-10 11:25:00,20.19,20.21,20.18,20.19,106132.0,14.3691,14.3833,14.3619,14.3691,106132.0
2019-12-10 11:30:00,20.19,20.2,20.17,20.2,104587.0,14.3691,14.3762,14.3548,14.3762,104587.0
2019-12-10 11:35:00,20.2,20.22,20.19,20.21,73215.0,14.3762,14.3904,14.3691,14.3833,73215.0
2019-12-10 11:40:00,20.21,20.21,20.18,20.19,120341.0,14.3833,14.3833,14.3619,14.3691,120341.0
2019-12-10 11:45:00,20.19,20.2,20.18,20.19,78687.0,14.3691,14.3762,14.3619,14.3691,78687.0
2019-12-10 11:50:00,20.19,20.2,20.17,20.17,61419.0,14.3691,14.3762,14.3548,14.3548,61419.0
2019-12-10 11:55:00,20.17,20.18,20.14,20.14,120697.0,14.3548,14.3619,14.3335,14.3335,120697.0
2019-12-10 12:00:00,20.14,20.16,20.14,20.15,56800.0,14.3335,14.3477,14.3335,14.3406,56800.0
2019-12-10 12:05:00,20.16,20.16,20.13,20.14,185677.0,14.3477,14.3477,14.3264,14.3335,185677.0
2019-12-10 12:10:00,20.15,20.15,20.12,20.13,103767.0,14.3406,14.3406,14.3192,14.3264,103767.0
2019-12-10 12:15:00,20.14,20.14,20.12,20.12,31524.0,14.3335,14.3335,14.3192,14.3192,31524.0
2019-12-10 12:20:00,20.12,20.13,20.09,20.09,128225.0,14.3192,14.3264,14.2979,14.2979,128225.0
2019-12-10 12:25:00,20.09,20.1,20.05,20.06,96934.0,14.2979,14.305,14.2694,14.2765,96934.0
2019-12-10 12:30:00,20.06,20.1,20.06,20.09,114086.0,14.2765,14.305,14.2765,14.2979,114086.0
2019-12-10 12:35:00,20.1,20.1,20.08,20.09,125732.0,14.305,14.305,14.2908,14.2979,125732.0
2019-12-10 12:40:00,20.09,20.12,20.07,20.1,92260.0,14.2979,14.3192,14.2837,14.305,92260.0
2019-12-10 12:45:00,20.11,20.12,20.1,20.11,39343.0,14.3121,14.3192,14.305,14.3121,39343.0
2019-12-10 12:50:00,20.11,20.13,20.09,20.12,80895.0,14.3121,14.3264,14.2979,14.3192,80895.0
2019-12-10 12:55:00,20.12,20.16,20.12,20.14,76938.0,14.3192,14.3477,14.3192,14.3335,76938.0
2019-12-10 13:00:00,20.14,20.15,20.14,20.14,36255.0,14.3335,14.3406,14.3335,14.3335,36255.0
2019-12-10 13:05:00,20.14,20.17,20.13,20.15,194337.0,14.3335,14.3548,14.3264,14.3406,194337.0
2019-12-10 13:10:00,20.15,20.18,20.15,20.18,49098.0,14.3406,14.3619,14.3406,14.3619,49098.0
2019-12-10 13:15:00,20.18,20.19,20.17,20.19,78733.0,14.3619,14.3691,14.3548,14.3691,78733.0
2019-12-10 13:20:00,20.19,20.2,20.17,20.19,135280.0,14.3691,14.3762,14.3548,14.3691,135280.0
2019-12-10 13:25:00,20.19,20.19,20.17,20.18,92239.0,14.3691,14.3691,14.3548,14.3619,92239.0
2019-12-10 13:30:00,20.18,20.21,20.17,20.21,150773.0,14.3619,14.3833,14.3548,14.3833,150773.0
2019-12-10 13:35:00,20.21,20.21,20.16,20.16,159921.0,14.3833,14.3833,14.3477,14.3477,159921.0
2019-12-10 13:40:00,20.16,20.17,20.16,20.17,37107.0,14.3477,14.3548,14.3477,14.3548,37107.0
2019-12-10 13:45:00,20.17,20.17,20.15,20.16,64136.0,14.3548,14.3548,14.3406,14.3477,64136.0
2019-12-10 13:50:00,20.16,20.17,20.14,20.16,52875.0,14.3477,14.3548,14.3335,14.3477,52875.0
2019-12-10 13:55:00,20.16,20.17,20.13,20.15,87207.0,14.3477,14.3548,14.3264,14.3406,87207.0
2019-12-10 14:00:00,20.15,20.16,20.14,20.16,103613.0,14.3406,14.3477,14.3335,14.3477,103613.0
2019-12-10 14:05:00,20.15,20.16,20.13,20.16,84825.0,14.3406,14.3477,14.3264,14.3477,84825.0
2019-12-10 14:10:00,20.16,20.17,20.15,20.16,75704.0,14.3477,14.3548,14.3406,14.3477,75704.0
2019-12-10 14:15:00,20.16,20.16,20.15,20.16,39571.0,14.3477,14.3477,14.3406,14.3477,39571.0
2019-12-10 14:20:00,20.16,20.16,20.14,20.15,72948.0,14.3477,14.3477,14.3335,14.3406,72948.0
2019-12-10 14:25:00,20.15,20.15,20.13,20.13,44757.0,14.3406,14.3406,14.3264,14.3264,44757.0
2019-12-10 14:30:00,20.14,20.14,20.13,20.13,65979.0,14.3335,14.3335,14.3264,14.3264,65979.0
2019-12-10 14:35:00,20.13,20.13,20.11,20.12,81321.0,14.3264,14.3264,14.3121,14.3192,81321.0
2019-12-10 14:40:00,20.13,20.13,20.1,20.12,112765.0,14.3264,14.3264,14.305,14.3192,112765.0
2019-12-10 14:45:00,20.12,20.14,20.12,20.13,112207.0,14.3192,14.3335,14.3192,14.3264,112207.0
2019-12-10 14:50:00,20.14,20.15,20.12,20.13,98284.0,14.3335,14.3406,14.3192,14.3264,98284.0
2019-12-10 14:55:00,20.12,20.13,20.12,20.13,68698.0,14.3192,14.3264,14.3192,14.3264,68698.0
2019-12-10 15:00:00,20.13,20.14,20.12,20.13,89589.0,14.3264,14.3335,14.3192,14.3264,89589.0
2019-12-10 15:05:00,20.13,20.14,20.12,20.12,67689.0,14.3264,14.3335,14.3192,14.3192,67689.0
2019-12-10 15:10:00,20.12,20.15,20.12,20.13,109960.0,14.3192,14.3406,14.3192,14.3264,109960.0
2019-12-10 15:15:00,20.14,20.14,20.12,20.14,54995.0,14.3335,14.3335,14.3192,14.3335,54995.0
2019-12-10 15:20:00,20.13,20.14,20.12,20.13,114789.0,14.3264,14.3335,14.3192,14.3264,114789.0
2019-12-10 15:25:00,20.13,20.14,20.13,20.14,41285.0,14.3264,14.3335,14.3264,14.3335,41285.0
2019-12-10 15:30:00,20.14,20.14,20.09,20.1,141521.0,14.3335,14.3335,14.2979,14.305,141521.0
2019-12-10 15:35:00,20.1,20.11,20.08,20.1,275279.0,14.305,14.3121,14.2908,14.305,275279.0
2019-12-10 15:40:00,20.1,20.12,20.09,20.12,110884.0,14.305,14.3192,14.2979,14.3192,110884.0
2019-12-10 15:45:00,20.12,20.13,20.1,20.13,196382.0,14.3192,14.3264,14.305,14.3264,196382.0
2019-12-10 15:50:00,20.13,20.13,20.1,20.1,232700.0,14.3264,14.3264,14.305,14.305,232700.0
2019-12-10 15:55:00,20.1,20.15,20.1,20.11,923991.0,14.305,14.3406,14.305,14.3121,923991.0
2019-12-11 09:30:00,20.12,20.21,20.12,20.14,219037.0,14.3192,14.3833,14.3192,14.3335,219037.0
2019-12-11 09:35:00,20.15,20.16,20.1,20.14,114058.0,14.3406,14.3477,14.305,14.3335,114058.0
2019-12-11 09:40:00,20.14,20.17,20.13,20.15,102682.0,14.3335,14.3548,14.3264,14.3406,102682.0
2019-12-11 09:45:00,20.16,20.17,20.14,20.16,52988.0,14.3477,14.3548,14.3335,14.3477,52988.0
2019-12-11 09:50:00,20.17,20.18,20.14,20.16,255705.0,14.3548,14.3619,14.3335,14.3477,255705.0
2019-12-11 09:55:00,20.16,20.17,20.14,20.16,52866.0,14.3477,14.3548,14.3335,14.3477,52866.0
2019-12-11 10:00:00,20.16,20.16,20.13,20.16,175079.0,14.3477,14.3477,14.3264,14.3477,175079.0
2019-12-11 10:05:00,20.16,20.17,20.13,20.14,118514.0,14.3477,14.3548,14.3264,14.3335,118514.0
2019-12-11 10:10:00,20.14,20.17,20.14,20.17,105791.0,14.3335,14.3548,14.3335,14.3548,105791.0
2019-12-11 10:15:00,20.16,20.21,20.15,20.21,147868.0,14.3477,14.3833,14.3406,14.3833,147868.0
2019-12-11 10:20:00,20.21,20.22,20.2,20.21,59717.0,14.3833,14.3904,14.3762,14.3833,59717.0
2019-12-11 10:25:00,20.2,20.22,20.18,20.2,62971.0,14.3762,14.3904,14.3619,14.3762,62971.0
2019-12-11 10:30:00,20.2,20.2,20.15,20.15,80699.0,14.3762,14.3762,14.3406,14.3406,80699.0
2019-12-11 10:35:00,20.15,20.16,20.13,20.14,66259.0,14.3406,14.3477,14.3264,14.3335,66259.0
2019-12-11 10:40:00,20.14,20.15,20.13,20.14,82265.0,14.3335,14.3406,14.3264,14.3335,82265.0
2019-12-11 10:45:00,20.13,20.13,20.1,20.1,110523.0,14.3264,14.3264,14.305,14.305,110523.0
2019-12-11 10:50:00,20.1,20.13,20.1,20.1,39676.0,14.305,14.3264,14.305,14.305,39676.0
2019-12-11 10:55:00,20.1,20.12,20.08,20.12,72664.0,14.305,14.3192,14.2908,14.3192,72664.0
2019-12-11 11:00:00,20.12,20.15,20.11,20.15,143634.0,14.3192,14.3406,14.3121,14.3406,143634.0
2019-12-11 11:05:00,20.14,20.18,20.13,20.15,110065.0,14.3335,14.3619,14.3264,14.3406,110065.0
2019-12-11 11:10:00,20.15,20.17,20.14,20.15,69475.0,14.3406,14.3548,14.3335,14.3406,69475.0
2019-12-11 11:15:00,20.15,20.15,20.13,20.14,61002.0,14.3406,14.3406,14.3264,14.3335,61002.0
2019-12-11 11:20:00,20.14,20.15,20.13,20.15,72687.0,14.3335,14.3406,14.3264,14.3406,72687.0
2019-12-11 11:25:00,20.14,20.16,20.14,20.16,64620.0,14.3335,14.3477,14.3335,14.3477,64620.0
2019-12-11 11:30:00,20.16,20.16,20.14,20.15,113819.0,14.3477,14.3477,14.3335,14.3406,113819.0
2019-12-11 11:35:00,20.15,20.17,20.15,20.16,70009.0,14.3406,14.3548,14.3406,14.3477,70009.0
2019-12-11 11:40:00,20.16,20.17,20.15,20.15,52720.0,14.3477,14.3548,14.3406,14.3406,52720.0
2019-12-11 11:45:00,20.16,20.16,20.14,20.14,64162.0,14.3477,14.3477,14.3335,14.3335,64162.0
2019-12-11 11:50:00,20.14,20.15,20.14,20.15,29202.0,14.3335,14.3406,14.3335,14.3406,29202.0
2019-12-11 11:55:00,20.14,20.15,20.12,20.12,79951.0,14.3335,14.3406,14.3192,14.3192,79951.0
2019-12-11 12:00:00,20.13,20.16,20.12,20.16,105051.0,14.3264,14.3477,14.3192,14.3477,105051.0
2019-12-11 12:05:00,20.16,20.16,20.15,20.16,49233.0,14.3477,14.3477,14.3406,14.3477,49233.0
2019-12-11 12:10:00,20.16,20.16,20.14,20.14,73022.0,14.3477,14.3477,14.3335,14.3335,73022.0
2019-12-11 12:15:00,20.14,20.16,20.14,20.16,56696.0,14.3335,14.3477,14.3335,14.3477,56696.0
2019-12-11 12:20:00,20.16,20.16,20.15,20.15,33007.0,14.3477,14.3477,14.3406,14.3406,33007.0
2019-12-11 12:25:00,20.16,20.17,20.15,20.15,100799.0,14.3477,14.3548,14.3406,14.3406,100799.0
2019-12-11 12:30:00,20.16,20.16,20.14,20.16,51771.0,14.3477,14.3477,14.3335,14.3477,51771.0
2019-12-11 12:35:00,20.16,20.16,20.14,20.16,53150.0,14.3477,14.3477,14.3335,14.3477,53150.0
2019-12-11 12:40:00,20.15,20.17,20.15,20.16,45687.0,14.3406,14.3548,14.3406,14.3477,45687.0
2019-12-11 12:45:00,20.17,20.19,20.16,20.18,48116.0,14.3548,14.3691,14.3477,14.3619,48116.0
2019-12-11 12:50:00,20.18,20.19,20.16,20.16,91844.0,14.3619,14.3691,14.3477,14.3477,91844.0
2019-12-11 12:55:00,20.17,20.18,20.16,20.16,47529.0,14.3548,14.3619,14.3477,14.3477,47529.0
2019-12-11 13:00:00,20.16,20.17,20.15,20.15,32231.0,14.3477,14.3548,14.3406,14.3406,32231.0
2019-12-11 13:05:00,20.15,20.16,20.13,20.14,126841.0,14.3406,14.3477,14.3264,14.3335,126841.0
2019-12-11 13:10:00,20.14,20.14,20.12,20.14,37595.0,14.3335,14.3335,14.3192,14.3335,37595.0
2019-12-11 13:15:00,20.14,20.14,20.13,20.14,21973.0,14.3335,14.3335,14.3264,14.3335,21973.0
2019-12-11 13:20:00,20.14,20.15,20.13,20.14,56731.0,14.3335,14.3406,14.3264,14.3335,56731.0
2019-12-11 13:25:00,20.14,20.15,20.12,20.13,58782.0,14.3335,14.3406,14.3192,14.3264,58782.0
2019-12-11 13:30:00,20.12,20.13,20.11,20.13,54941.0,14.3192,14.3264,14.3121,14.3264,54941.0
2019-12-11 13:35:00,20.13,20.14,20.11,20.11,51500.0,14.3264,14.3335,14.3121,14.3121,51500.0
2019-12-11 13:40:00,20.11,20.11,20.1,20.11,44555.0,14.3121,14.3121,14.305,14.3121,44555.0
2019-12-11 13:45:00,20.11,20.12,20.1,20.12,70282.0,14.3121,14.3192,14.305,14.3192,70282.0
2019-12-11 13:50:00,20.12,20.12,20.1,20.11,55224.0,14.3192,14.3192,14.305,14.3121,55224.0
2019-12-11 13:55:00,20.11,20.12,20.1,20.11,56528.0,14.3121,14.3192,14.305,14.3121,56528.0
2019-12-11 14:00:00,20.11,20.13,20.1,20.13,53999.0,14.3121,14.3264,14.305,14.3264,53999.0
2019-12-11 14:05:00,20.13,20.13,20.1,20.12,82724.0,14.3264,14.3264,14.305,14.3192,82724.0
2019-12-11 14:10:00,20.11,20.12,20.1,20.11,58270.0,14.3121,14.3192,14.305,14.3121,58270.0
2019-12-11 14:15:00,20.12,20.15,20.11,20.14,77919.0,14.3192,14.3406,14.3121,14.3335,77919.0
2019-12-11 14:20:00,20.14,20.15,20.13,20.14,45418.0,14.3335,14.3406,14.3264,14.3335,45418.0
2019-12-11 14:25:00,20.14,20.15,20.13,20.13,56074.0,14.3335,14.3406,14.3264,14.3264,56074.0
2019-12-11 14:30:00,20.13,20.14,20.12,20.13,85963.0,14.3264,14.3335,14.3192,14.3264,85963.0
2019-12-11 14:35:00,20.13,20.13,20.11,20.12,92228.0,14.3264,14.3264,14.3121,14.3192,92228.0
2019-12-11 14:40:00,20.12,20.16,20.12,20.16,107936.0,14.3192,14.3477,14.3192,14.3477,107936.0
2019-12-11 14:45:00,20.16,20.17,20.14,20.16,158599.0,14.3477,14.3548,14.3335,14.3477,158599.0
2019-12-11 14:50:00,20.17,20.17,20.14,20.15,146637.0,14.3548,14.3548,14.3335,14.3406,146637.0
2019-12-11 14:55:00,20.15,20.18,20.14,20.17,176830.0,14.3406,14.3619,14.3335,14.3548,176830.0
2019-12-11 15:00:00,20.18,20.18,20.16,20.17,154970.0,14.3619,14.3619,14.3477,14.3548,154970.0
2019-12-11 15:05:00,20.17,20.19,20.17,20.19,100209.0,14.3548,14.3691,14.3548,14.3691,100209.0
2019-12-11 15:10:00,20.19,20.2,20.18,20.2,100985.0,14.3691,14.3762,14.3619,14.3762,100985.0
2019-12-11 15:15:00,20.2,20.2,20.17,20.18,116206.0,14.3762,14.3762,14.3548,14.3619,116206.0
2019-12-11 15:20:00,20.18,20.19,20.17,20.18,80632.0,14.3619,14.3691,14.3548,14.3619,80632.0
2019-12-11 15:25:00,20.19,20.2,20.18,20.18,72920.0,14.3691,14.3762,14.3619,14.3619,72920.0
2019-12-11 15:30:00,20.19,20.2,20.17,20.19,153792.0,14.3691,14.3762,14.3548,14.3691,153792.0
2019-12-11 15:35:00,20.19,20.19,20.16,20.16,120281.0,14.3691,14.3691,14.3477,14.3477,120281.0
2019-12-11 15:40:00,20.16,20.18,20.15,20.17,160261.0,14.3477,14.3619,14.3406,14.3548,160261.0
2019-12-11 15:45:00,20.17,20.18,20.15,20.17,180791.0,14.3548,14.3619,14.3406,14.3548,180791.0
2019-12-11 15:50:00,20.17,20.2,20.16,20.18,441213.0,14.3548,14.3762,14.3477,14.3619,441213.0
2019-12-11 15:55:00,20.19,20.2,20.16,20.2,646070.0,14.3691,14.3762,14.3477,14.3762,646070.0
2019-12-12 09:30:00,20.2,20.2,20.13,20.17,188612.0,14.3762,14.3762,14.3264,14.3548,188612.0
2019-12-12 09:35:00,20.16,20.26,20.15,20.25,247587.0,14.3477,14.4189,14.3406,14.4118,247587.0
2019-12-12 09:40:00,20.25,20.26,20.18,20.2,108205.0,14.4118,14.4189,14.3619,14.3762,108205.0
2019-12-12 09:45:00,20.2,20.25,20.19,20.23,134363.0,14.3762,14.4118,14.3691,14.3975,134363.0
2019-12-12 09:50:00,20.24,20.26,20.21,20.26,120804.0,14.4046,14.4189,14.3833,14.4189,120804.0
2019-12-12 09:55:00,20.25,20.3,20.25,20.29,107139.0,14.4118,14.4473,14.4118,14.4402,107139.0
2019-12-12 10:00:00,20.29,20.33,20.28,20.32,241429.0,14.4402,14.4687,14.4331,14.4616,241429.0
2019-12-12 10:05:00,20.32,20.34,20.31,20.32,84240.0,14.4616,14.4758,14.4545,14.4616,84240.0
2019-12-12 10:10:00,20.33,20.38,20.32,20.38,127103.0,14.4687,14.5043,14.4616,14.5043,127103.0
2019-12-12 10:15:00,20.38,20.38,20.33,20.36,126352.0,14.5043,14.5043,14.4687,14.49,126352.0
2019-12-12 10:20:00,20.35,20.39,20.35,20.39,174768.0,14.4829,14.5114,14.4829,14.5114,174768.0
2019-12-12 10:25:00,20.38,20.4,20.38,20.4,74194.0,14.5043,14.5185,14.5043,14.5185,74194.0
2019-12-12 10:30:00,20.4,20.45,20.39,20.44,392881.0,14.5185,14.5541,14.5114,14.547,392881.0
2019-12-12 10:35:00,20.45,20.46,20.44,20.46,188773.0,14.5541,14.5612,14.547,14.5612,188773.0
2019-12-12 10:40:00,20.46,20.46,20.37,20.38,314119.0,14.5612,14.5612,14.4972,14.5043,314119.0
2019-12-12 10:45:00,20.38,20.4,20.37,20.38,77399.0,14.5043,14.5185,14.4972,14.5043,77399.0
2019-12-12 10:50:00,20.37,20.41,20.37,20.39,83004.0,14.4972,14.5256,14.4972,14.5114,83004.0
2019-12-12 10:55:00,20.39,20.43,20.39,20.43,127650.0,14.5114,14.5399,14.5114,14.5399,127650.0
2019-12-12 11:00:00,20.43,20.44,20.42,20.44,193180.0,14.5399,14.547,14.5327,14.547,193180.0
2019-12-12 11:05:00,20.44,20.44,20.4,20.4,238530.0,14.547,14.547,14.5185,14.5185,238530.0
2019-12-12 11:10:00,20.4,20.43,20.4,20.42,141456.0,14.5185,14.5399,14.5185,14.5327,141456.0
2019-12-12 11:15:00,20.43,20.43,20.41,20.42,127533.0,14.5399,14.5399,14.5256,14.5327,127533.0
2019-12-12 11:20:00,20.41,20.42,20.36,20.36,125040.0,14.5256,14.5327,14.49,14.49,125040.0
2019-12-12 11:25:00,20.36,20.39,20.35,20.37,149782.0,14.49,14.5114,14.4829,14.4972,149782.0
2019-12-12 11:30:00,20.37,20.38,20.35,20.35,99434.0,14.4972,14.5043,14.4829,14.4829,99434.0
2019-12-12 11:35:00,20.35,20.36,20.34,20.35,59047.0,14.4829,14.49,14.4758,14.4829,59047.0
2019-12-12 11:40:00,20.35,20.35,20.32,20.34,63238.0,14.4829,14.4829,14.4616,14.4758,63238.0
2019-12-12 11:45:00,20.34,20.36,20.33,20.35,84587.0,14.4758,14.49,14.4687,14.4829,84587.0
2019-12-12 11:50:00,20.35,20.36,20.34,20.35,121148.0,14.4829,14.49,14.4758,14.4829,121148.0
2019-12-12 11:55:00,20.35,20.36,20.32,20.36,109071.0,14.4829,14.49,14.4616,14.49,109071.0
2019-12-12 12:00:00,20.35,20.38,20.35,20.36,157922.0,14.4829,14.5043,14.4829,14.49,157922.0
2019-12-12 12:05:00,20.35,20.37,20.34,20.37,57251.0,14.4829,14.4972,14.4758,14.4972,57251.0
2019-12-12 12:10:00,20.37,20.37,20.33,20.33,58763.0,14.4972,14.4972,14.4687,14.4687,58763.0
2019-12-12 12:15:00,20.34,20.34,20.32,20.32,59404.0,14.4758,14.4758,14.4616,14.4616,59404.0
2019-12-12 12:20:00,20.32,20.33,20.26,20.26,280823.0,14.4616,14.4687,14.4189,14.4189,280823.0
2019-12-12 12:25:00,20.27,20.27,20.23,20.23,161855.0,14.426,14.426,14.3975,14.3975,161855.0
2019-12-12 12:30:00,20.23,20.27,20.23,20.26,149145.0,14.3975,14.426,14.3975,14.4189,149145.0
2019-12-12 12:35:00,20.26,20.27,20.25,20.26,65413.0,14.4189,14.426,14.4118,14.4189,65413.0
2019-12-12 12:40:00,20.26,20.27,20.26,20.27,28605.0,14.4189,14.426,14.4189,14.426,28605.0
2019-12-12 12:45:00,20.27,20.32,20.26,20.3,188836.0,14.426,14.4616,14.4189,14.4473,188836.0
2019-12-12 12:50:00,20.3,20.31,20.28,20.29,49934.0,14.4473,14.4545,14.4331,14.4402,49934.0
2019-12-12 12:55:00,20.29,20.3,20.25,20.26,84955.0,14.4402,14.4473,14.4118,14.4189,84955.0
2019-12-12 13:00:00,20.26,20.29,20.26,20.28,62528.0,14.4189,14.4402,14.4189,14.4331,62528.0
2019-12-12 13:05:00,20.28,20.3,20.27,20.28,49628.0,14.4331,14.4473,14.426,14.4331,49628.0
2019-12-12 13:10:00,20.27,20.29,20.27,20.29,26611.0,14.426,14.4402,14.426,14.4402,26611.0
2019-12-12 13:15:00,20.29,20.33,20.28,20.32,45338.0,14.4402,14.4687,14.4331,14.4616,45338.0
2019-12-12 13:20:00,20.32,20.33,20.3,20.3,62588.0,14.4616,14.4687,14.4473,14.4473,62588.0
2019-12-12 13:25:00,20.3,20.31,20.29,20.29,31203.0,14.4473,14.4545,14.4402,14.4402,31203.0
2019-12-12 13:30:00,20.3,20.3,20.29,20.3,54548.0,14.4473,14.4473,14.4402,14.4473,54548.0
2019-12-12 13:35:00,20.3,20.3,20.27,20.27,44667.0,14.4473,14.4473,14.426,14.426,44667.0
2019-12-12 13:40:00,20.28,20.28,20.25,20.25,421015.0,14.4331,14.4331,14.4118,14.4118,421015.0
2019-12-12 13:45:00,20.25,20.26,20.23,20.24,58018.0,14.4118,14.4189,14.3975,14.4046,58018.0
2019-12-12 13:50:00,20.25,20.25,20.24,20.25,51645.0,14.4118,14.4118,14.4046,14.4118,51645.0
2019-12-12 13:55:00,20.25,20.26,20.24,20.26,83524.0,14.4118,14.4189,14.4046,14.4189,83524.0
2019-12-12 14:00:00,20.26,20.26,20.21,20.21,65406.0,14.4189,14.4189,14.3833,14.3833,65406.0
2019-12-12 14:05:00,20.22,20.24,20.21,20.23,65227.0,14.3904,14.4046,14.3833,14.3975,65227.0
2019-12-12 14:10:00,20.22,20.26,20.22,20.24,624009.0,14.3904,14.4189,14.3904,14.4046,624009.0
2019-12-12 14:15:00,20.24,20.26,20.22,20.23,106579.0,14.4046,14.4189,14.3904,14.3975,106579.0
2019-12-12 14:20:00,20.23,20.26,20.22,20.25,72228.0,14.3975,14.4189,14.3904,14.4118,72228.0
2019-12-12 14:25:00,20.24,20.25,20.23,20.24,52401.0,14.4046,14.4118,14.3975,14.4046,52401.0
2019-12-12 14:30:00,20.25,20.32,20.24,20.26,312978.0,14.4118,14.4616,14.4046,14.4189,312978.0
2019-12-12 14:35:00,20.25,20.26,20.23,20.24,117794.0,14.4118,14.4189,14.3975,14.4046,117794.0
2019-12-12 14:40:00,20.25,20.26,20.23,20.24,113287.0,14.4118,14.4189,14.3975,14.4046,113287.0
2019-12-12 14:45:00,20.24,20.25,20.2,20.21,101365.0,14.4046,14.4118,14.3762,14.3833,101365.0
2019-12-12 14:50:00,20.21,20.22,20.19,20.21,118344.0,14.3833,14.3904,14.3691,14.3833,118344.0
2019-12-12 14:55:00,20.21,20.23,20.2,20.22,67680.0,14.3833,14.3975,14.3762,14.3904,67680.0
2019-12-12 15:00:00,20.22,20.25,20.21,20.25,110923.0,14.3904,14.4118,14.3833,14.4118,110923.0
2019-12-12 15:05:00,20.25,20.25,20.23,20.23,59828.0,14.4118,14.4118,14.3975,14.3975,59828.0
2019-12-12 15:10:00,20.23,20.25,20.21,20.22,75879.0,14.3975,14.4118,14.3833,14.3904,75879.0
2019-12-12 15:15:00,20.21,20.22,20.21,20.21,245626.0,14.3833,14.3904,14.3833,14.3833,245626.0
2019-12-12 15:20:00,20.21,20.22,20.19,20.2,139982.0,14.3833,14.3904,14.3691,14.3762,139982.0
2019-12-12 15:25:00,20.19,20.21,20.19,20.2,237119.0,14.3691,14.3833,14.3691,14.3762,237119.0
2019-12-12 15:30:00,20.2,20.21,20.18,20.19,869535.0,14.3762,14.3833,14.3619,14.3691,869535.0
2019-12-12 15:35:00,20.19,20.2,20.16,20.17,161624.0,14.3691,14.3762,14.3477,14.3548,161624.0
2019-12-12 15:40:00,20.17,20.19,20.16,20.18,374749.0,14.3548,14.3691,14.3477,14.3619,374749.0
2019-12-12 15:45:00,20.18,20.19,20.17,20.18,184512.0,14.3619,14.3691,14.3548,14.3619,184512.0
2019-12-12 15:50:00,20.18,20.19,20.15,20.16,312011.0,14.3619,14.3691,14.3406,14.3477,312011.0
2019-12-12 15:55:00,20.15,20.16,20.09,20.15,1407197.0,14.3406,14.3477,14.2979,14.3406,1407197.0
2019-12-13 09:30:00,20.15,20.19,20.12,20.14,242937.0,14.3406,14.3691,14.3192,14.3335,242937.0
2019-12-13 09:35:00,20.14,20.17,20.1,20.1,150690.0,14.3335,14.3548,14.305,14.305,150690.0
2019-12-13 09:40:00,20.1,20.12,20.08,20.11,222226.0,14.305,14.3192,14.2908,14.3121,222226.0
2019-12-13 09:45:00,20.11,20.12,20.08,20.11,173801.0,14.3121,14.3192,14.2908,14.3121,173801.0
2019-12-13 09:50:00,20.11,20.18,20.09,20.17,384833.0,14.3121,14.3619,14.2979,14.3548,384833.0
2019-12-13 09:55:00,20.16,20.2,20.14,20.19,247359.0,14.3477,14.3762,14.3335,14.3691,247359.0
2019-12-13 10:00:00,20.19,20.19,20.15,20.19,334243.0,14.3691,14.3691,14.3406,14.3691,334243.0
2019-12-13 10:05:00,20.2,20.24,20.17,20.2,201762.0,14.3762,14.4046,14.3548,14.3762,201762.0
2019-12-13 10:10:00,20.2,20.2,20.16,20.16,190081.0,14.3762,14.3762,14.3477,14.3477,190081.0
2019-12-13 10:15:00,20.17,20.21,20.16,20.21,132876.0,14.3548,14.3833,14.3477,14.3833,132876.0
2019-12-13 10:20:00,20.2,20.21,20.19,20.2,118933.0,14.3762,14.3833,14.3691,14.3762,118933.0
2019-12-13 10:25:00,20.21,20.26,20.2,20.23,1338192.0,14.3833,14.4189,14.3762,14.3975,1338192.0
2019-12-13 10:30:00,20.23,20.23,20.18,20.19,368251.0,14.3975,14.3975,14.3619,14.3691,368251.0
2019-12-13 10:35:00,20.19,20.2,20.13,20.13,169609.0,14.3691,14.3762,14.3264,14.3264,169609.0
2019-12-13 10:40:00,20.14,20.18,20.13,20.17,76247.0,14.3335,14.3619,14.3264,14.3548,76247.0
2019-12-13 10:45:00,20.16,20.2,20.16,20.19,136617.0,14.3477,14.3762,14.3477,14.3691,136617.0
2019-12-13 10:50:00,20.2,20.21,20.17,20.19,237491.0,14.3762,14.3833,14.3548,14.3691,237491.0
2019-12-13 10:55:00,20.19,20.19,20.16,20.16,143701.0,14.3691,14.3691,14.3477,14.3477,143701.0
2019-12-13 11:00:00,20.17,20.2,20.12,20.14,289261.0,14.3548,14.3762,14.3192,14.3335,289261.0
2019-12-13 11:05:00,20.14,20.15,20.12,20.14,80425.0,14.3335,14.3406,14.3192,14.3335,80425.0
2019-12-13 11:10:00,20.15,20.17,20.13,20.14,254789.0,14.3406,14.3548,14.3264,14.3335,254789.0
2019-12-13 11:15:00,20.14,20.16,20.13,20.16,107037.0,14.3335,14.3477,14.3264,14.3477,107037.0
2019-12-13 11:20:00,20.16,20.2,20.15,20.19,224718.0,14.3477,14.3762,14.3406,14.3691,224718.0
2019-12-13 11:25:00,20.18,20.19,20.15,20.18,595626.0,14.3619,14.3691,14.3406,14.3619,595626.0
2019-12-13 11:30:00,20.17,20.19,20.15,20.16,273186.0,14.3548,14.3691,14.3406,14.3477,273186.0
2019-12-13 11:35:00,20.16,20.18,20.15,20.18,200693.0,14.3477,14.3619,14.3406,14.3619,200693.0
2019-12-13 11:40:00,20.18,20.2,20.16,20.19,59071.0,14.3619,14.3762,14.3477,14.3691,59071.0
2019-12-13 11:45:00,20.19,20.23,20.19,20.21,110898.0,14.3691,14.3975,14.3691,14.3833,110898.0
2019-12-13 11:50:00,20.21,20.22,20.19,20.22,68481.0,14.3833,14.3904,14.3691,14.3904,68481.0
2019-12-13 11:55:00,20.21,20.24,20.21,20.24,64989.0,14.3833,14.4046,14.3833,14.4046,64989.0
2019-12-13 12:00:00,20.24,20.24,20.21,20.21,104681.0,14.4046,14.4046,14.3833,14.3833,104681.0
2019-12-13 12:05:00,20.21,20.21,20.19,20.2,97460.0,14.3833,14.3833,14.3691,14.3762,97460.0
2019-12-13 12:10:00,20.2,20.21,20.18,20.19,62809.0,14.3762,14.3833,14.3619,14.3691,62809.0
2019-12-13 12:15:00,20.19,20.2,20.18,20.2,55366.0,14.3691,14.3762,14.3619,14.3762,55366.0
2019-12-13 12:20:00,20.2,20.24,20.19,20.23,86383.0,14.3762,14.4046,14.3691,14.3975,86383.0
2019-12-13 12:25:00,20.23,20.25,20.22,20.23,74991.0,14.3975,14.4118,14.3904,14.3975,74991.0
2019-12-13 12:30:00,20.23,20.25,20.23,20.25,57032.0,14.3975,14.4118,14.3975,14.4118,57032.0
2019-12-13 12:35:00,20.25,20.29,20.24,20.28,154476.0,14.4118,14.4402,14.4046,14.4331,154476.0
2019-12-13 12:40:00,20.28,20.28,20.25,20.26,80324.0,14.4331,14.4331,14.4118,14.4189,80324.0
2019-12-13 12:45:00,20.26,20.27,20.24,20.26,75894.0,14.4189,14.426,14.4046,14.4189,75894.0
2019-12-13 12:50:00,20.26,20.27,20.25,20.26,40721.0,14.4189,14.426,14.4118,14.4189,40721.0
2019-12-13 12:55:00,20.26,20.28,20.25,20.28,108650.0,14.4189,14.4331,14.4118,14.4331,108650.0
2019-12-13 13:00:00,20.28,20.31,20.27,20.3,82300.0,14.4331,14.4545,14.426,14.4473,82300.0
2019-12-13 13:05:00,20.3,20.34,20.3,20.34,80456.0,14.4473,14.4758,14.4473,14.4758,80456.0
2019-12-13 13:10:00,20.34,20.37,20.34,20.36,229991.0,14.4758,14.4972,14.4758,14.49,229991.0
2019-12-13 13:15:00,20.36,20.36,20.32,20.33,43378.0,14.49,14.49,14.4616,14.4687,43378.0
2019-12-13 13:20:00,20.33,20.34,20.33,20.34,47619.0,14.4687,14.4758,14.4687,14.4758,47619.0
2019-12-13 13:25:00,20.33,20.34,20.32,20.32,112046.0,14.4687,14.4758,14.4616,14.4616,112046.0
2019-12-13 13:30:00,20.32,20.35,20.32,20.35,97951.0,14.4616,14.4829,14.4616,14.4829,97951.0
2019-12-13 13:35:00,20.35,20.35,20.34,20.35,32133.0,14.4829,14.4829,14.4758,14.4829,32133.0
2019-12-13 13:40:00,20.35,20.35,20.32,20.32,72968.0,14.4829,14.4829,14.4616,14.4616,72968.0
2019-12-13 13:45:00,20.32,20.36,20.32,20.36,111149.0,14.4616,14.49,14.4616,14.49,111149.0
2019-12-13 13:50:00,20.36,20.36,20.34,20.34,48412.0,14.49,14.49,14.4758,14.4758,48412.0
2019-12-13 13:55:00,20.35,20.35,20.31,20.32,108973.0,14.4829,14.4829,14.4545,14.4616,108973.0
2019-12-13 14:00:00,20.32,20.33,20.31,20.32,32617.0,14.4616,14.4687,14.4545,14.4616,32617.0
2019-12-13 14:05:00,20.32,20.32,20.31,20.31,41887.0,14.4616,14.4616,14.4545,14.4545,41887.0
2019-12-13 14:10:00,20.31,20.32,20.28,20.28,39818.0,14.4545,14.4616,14.4331,14.4331,39818.0
2019-12-13 14:15:00,20.29,20.3,20.28,20.3,33298.0,14.4402,14.4473,14.4331,14.4473,33298.0
2019-12-13 14:20:00,20.3,20.31,20.29,20.3,35484.0,14.4473,14.4545,14.4402,14.4473,35484.0
2019-12-13 14:25:00,20.29,20.31,20.29,20.3,46784.0,14.4402,14.4545,14.4402,14.4473,46784.0
2019-12-13 14:30:00,20.3,20.3,20.28,20.28,42107.0,14.4473,14.4473,14.4331,14.4331,42107.0
2019-12-13 14:35:00,20.28,20.29,20.28,20.29,38239.0,14.4331,14.4402,14.4331,14.4402,38239.0
2019-12-13 14:40:00,20.29,20.29,20.27,20.28,51634.0,14.4402,14.4402,14.426,14.4331,51634.0
2019-12-13 14:45:00,20.28,20.28,20.27,20.27,46328.0,14.4331,14.4331,14.426,14.426,46328.0
2019-12-13 14:50:00,20.28,20.29,20.27,20.29,49461.0,14.4331,14.4402,14.426,14.4402,49461.0
2019-12-13 14:55:00,20.29,20.29,20.28,20.29,25222.0,14.4402,14.4402,14.4331,14.4402,25222.0
2019-12-13 15:00:00,20.28,20.29,20.27,20.27,105124.0,14.4331,14.4402,14.426,14.426,105124.0
2019-12-13 15:05:00,20.27,20.28,20.26,20.27,49935.0,14.426,14.4331,14.4189,14.426,49935.0
2019-12-13 15:10:00,20.26,20.27,20.26,20.26,88170.0,14.4189,14.426,14.4189,14.4189,88170.0
2019-12-13 15:15:00,20.26,20.27,20.25,20.25,111439.0,14.4189,14.426,14.4118,14.4118,111439.0
2019-12-13 15:20:00,20.26,20.27,20.25,20.25,87404.0,14.4189,14.426,14.4118,14.4118,87404.0
2019-12-13 15:25:00,20.25,20.26,20.24,20.24,50619.0,14.4118,14.4189,14.4046,14.4046,50619.0
2019-12-13 15:30:00,20.25,20.25,20.21,20.22,134822.0,14.4118,14.4118,14.3833,14.3904,134822.0
2019-12-13 15:35:00,20.21,20.22,20.19,20.2,165545.0,14.3833,14.3904,14.3691,14.3762,165545.0
2019-12-13 15:40:00,20.19,20.21,20.18,20.19,181677.0,14.3691,14.3833,14.3619,14.3691,181677.0
2019-12-13 15:45:00,20.19,20.2,20.18,20.19,207094.0,14.3691,14.3762,14.3619,14.3691,207094.0
2019-12-13 15:50:00,20.19,20.19,20.17,20.19,390954.0,14.3691,14.3691,14.3548,14.3691,390954.0
2019-12-13 15:55:00,20.19,20.23,20.18,20.2,444020.0,14.3691,14.3975,14.3619,14.3762,444020.0
2019-12-16 09:30:00,20.34,20.41,20.32,20.39,398331.0,14.4758,14.5256,14.4616,14.5114,398331.0
2019-12-16 09:35:00,20.39,20.4,20.31,20.32,55404.0,14.5114,14.5185,14.4545,14.4616,55404.0
2019-12-16 09:40:00,20.32,20.34,20.27,20.29,108535.0,14.4616,14.4758,14.426,14.4402,108535.0
2019-12-16 09:45:00,20.29,20.32,20.28,20.32,89908.0,14.4402,14.4616,14.4331,14.4616,89908.0
2019-12-16 09:50:00,20.32,20.35,20.31,20.34,165094.0,14.4616,14.4829,14.4545,14.4758,165094.0
2019-12-16 09:55:00,20.33,20.34,20.31,20.34,55092.0,14.4687,14.4758,14.4545,14.4758,55092.0
2019-12-16 10:00:00,20.33,20.35,20.32,20.35,65468.0,14.4687,14.4829,14.4616,14.4829,65468.0
2019-12-16 10:05:00,20.35,20.35,20.33,20.34,191003.0,14.4829,14.4829,14.4687,14.4758,191003.0
2019-12-16 10:10:00,20.34,20.34,20.31,20.32,147015.0,14.4758,14.4758,14.4545,14.4616,147015.0
2019-12-16 10:15:00,20.31,20.35,20.31,20.34,146784.0,14.4545,14.4829,14.4545,14.4758,146784.0
2019-12-16 10:20:00,20.34,20.36,20.33,20.35,82639.0,14.4758,14.49,14.4687,14.4829,82639.0
2019-12-16 10:25:00,20.35,20.36,20.34,20.36,159608.0,14.4829,14.49,14.4758,14.49,159608.0
2019-12-16 10:30:00,20.36,20.43,20.35,20.42,131840.0,14.49,14.5399,14.4829,14.5327,131840.0
2019-12-16 10:35:00,20.42,20.44,20.41,20.42,88701.0,14.5327,14.547,14.5256,14.5327,88701.0
2019-12-16 10:40:00,20.42,20.45,20.42,20.43,73720.0,14.5327,14.5541,14.5327,14.5399,73720.0
2019-12-16 10:45:00,20.43,20.49,20.43,20.48,254257.0,14.5399,14.5826,14.5399,14.5754,254257.0
2019-12-16 10:50:00,20.48,20.49,20.46,20.46,113020.0,14.5754,14.5826,14.5612,14.5612,113020.0
2019-12-16 10:55:00,20.46,20.49,20.46,20.48,50618.0,14.5612,14.5826,14.5612,14.5754,50618.0
2019-12-16 11:00:00,20.48,20.5,20.47,20.5,111716.0,14.5754,14.5897,14.5683,14.5897,111716.0
2019-12-16 11:05:00,20.5,20.53,20.48,20.53,319071.0,14.5897,14.611,14.5754,14.611,319071.0
2019-12-16 11:10:00,20.53,20.55,20.52,20.52,162045.0,14.611,14.6253,14.6039,14.6039,162045.0
2019-12-16 11:15:00,20.53,20.54,20.49,20.49,129601.0,14.611,14.6181,14.5826,14.5826,129601.0
2019-12-16 11:20:00,20.5,20.52,20.49,20.52,70005.0,14.5897,14.6039,14.5826,14.6039,70005.0
2019-12-16 11:25:00,20.52,20.55,20.51,20.55,108543.0,14.6039,14.6253,14.5968,14.6253,108543.0
2019-12-16 11:30:00,20.55,20.57,20.54,20.57,94593.0,14.6253,14.6395,14.6181,14.6395,94593.0
2019-12-16 11:35:00,20.57,20.58,20.55,20.57,130612.0,14.6395,14.6466,14.6253,14.6395,130612.0
2019-12-16 11:40:00,20.57,20.58,20.56,20.57,79378.0,14.6395,14.6466,14.6324,14.6395,79378.0
2019-12-16 11:45:00,20.57,20.57,20.53,20.54,64541.0,14.6395,14.6395,14.611,14.6181,64541.0
2019-12-16 11:50:00,20.53,20.55,20.52,20.52,91130.0,14.611,14.6253,14.6039,14.6039,91130.0
2019-12-16 11:55:00,20.53,20.53,20.51,20.52,156272.0,14.611,14.611,14.5968,14.6039,156272.0
2019-12-16 12:00:00,20.52,20.52,20.5,20.5,44273.0,14.6039,14.6039,14.5897,14.5897,44273.0
2019-12-16 12:05:00,20.51,20.52,20.5,20.51,108592.0,14.5968,14.6039,14.5897,14.5968,108592.0
2019-12-16 12:10:00,20.51,20.55,20.51,20.54,102269.0,14.5968,14.6253,14.5968,14.6181,102269.0
2019-12-16 12:15:00,20.54,20.54,20.51,20.52,83356.0,14.6181,14.6181,14.5968,14.6039,83356.0
2019-12-16 12:20:00,20.52,20.55,20.51,20.55,72567.0,14.6039,14.6253,14.5968,14.6253,72567.0
2019-12-16 12:25:00,20.55,20.55,20.53,20.54,86191.0,14.6253,14.6253,14.611,14.6181,86191.0
2019-12-16 12:30:00,20.55,20.55,20.52,20.53,112740.0,14.6253,14.6253,14.6039,14.611,112740.0
2019-12-16 12:35:00,20.54,20.54,20.53,20.53,32681.0,14.6181,14.6181,14.611,14.611,32681.0
2019-12-16 12:40:00,20.54,20.55,20.53,20.55,46139.0,14.6181,14.6253,14.611,14.6253,46139.0
2019-12-16 12:45:00,20.55,20.57,20.54,20.55,84813.0,14.6253,14.6395,14.6181,14.6253,84813.0
2019-12-16 12:50:00,20.55,20.57,20.55,20.56,45289.0,14.6253,14.6395,14.6253,14.6324,45289.0
2019-12-16 12:55:00,20.57,20.57,20.55,20.57,51959.0,14.6395,14.6395,14.6253,14.6395,51959.0
2019-12-16 13:00:00,20.57,20.57,20.55,20.55,42914.0,14.6395,14.6395,14.6253,14.6253,42914.0
2019-12-16 13:05:00,20.55,20.56,20.55,20.55,46257.0,14.6253,14.6324,14.6253,14.6253,46257.0
2019-12-16 13:10:00,20.55,20.56,20.54,20.55,88959.0,14.6253,14.6324,14.6181,14.6253,88959.0
2019-12-16 13:15:00,20.55,20.57,20.55,20.56,45105.0,14.6253,14.6395,14.6253,14.6324,45105.0
2019-12-16 13:20:00,20.56,20.58,20.55,20.57,86186.0,14.6324,14.6466,14.6253,14.6395,86186.0
2019-12-16 13:25:00,20.57,20.58,20.56,20.56,39072.0,14.6395,14.6466,14.6324,14.6324,39072.0
2019-12-16 13:30:00,20.57,20.57,20.54,20.55,91074.0,14.6395,14.6395,14.6181,14.6253,91074.0
2019-12-16 13:35:00,20.55,20.55,20.54,20.55,30867.0,14.6253,14.6253,14.6181,14.6253,30867.0
2019-12-16 13:40:00,20.55,20.55,20.52,20.53,83616.0,14.6253,14.6253,14.6039,14.611,83616.0
2019-12-16 13:45:00,20.53,20.55,20.53,20.53,83985.0,14.611,14.6253,14.611,14.611,83985.0
2019-12-16 13:50:00,20.53,20.54,20.51,20.52,72044.0,14.611,14.6181,14.5968,14.6039,72044.0
2019-12-16 13:55:00,20.52,20.53,20.51,20.51,60839.0,14.6039,14.611,14.5968,14.5968,60839.0
2019-12-16 14:00:00,20.51,20.52,20.5,20.5,104833.0,14.5968,14.6039,14.5897,14.5897,104833.0
2019-12-16 14:05:00,20.51,20.51,20.49,20.51,78517.0,14.5968,14.5968,14.5826,14.5968,78517.0
2019-12-16 14:10:00,20.51,20.52,20.5,20.5,115937.0,14.5968,14.6039,14.5897,14.5897,115937.0
2019-12-16 14:15:00,20.5,20.5,20.48,20.5,116289.0,14.5897,14.5897,14.5754,14.5897,116289.0
2019-12-16 14:20:00,20.5,20.5,20.48,20.49,74275.0,14.5897,14.5897,14.5754,14.5826,74275.0
2019-12-16 14:25:00,20.5,20.5,20.48,20.48,60690.0,14.5897,14.5897,14.5754,14.5754,60690.0
2019-12-16 14:30:00,20.48,20.52,20.48,20.52,161869.0,14.5754,14.6039,14.5754,14.6039,161869.0
2019-12-16 14:35:00,20.52,20.53,20.51,20.51,167507.0,14.6039,14.611,14.5968,14.5968,167507.0
2019-12-16 14:40:00,20.51,20.54,20.5,20.54,159115.0,14.5968,14.6181,14.5897,14.6181,159115.0
2019-12-16 14:45:00,20.53,20.55,20.53,20.53,62672.0,14.611,14.6253,14.611,14.611,62672.0
2019-12-16 14:50:00,20.54,20.54,20.51,20.53,86741.0,14.6181,14.6181,14.5968,14.611,86741.0
2019-12-16 14:55:00,20.53,20.55,20.52,20.54,73173.0,14.611,14.6253,14.6039,14.6181,73173.0
2019-12-16 15:00:00,20.54,20.55,20.52,20.53,136003.0,14.6181,14.6253,14.6039,14.611,136003.0
2019-12-16 15:05:00,20.54,20.54,20.53,20.54,31114.0,14.6181,14.6181,14.611,14.6181,31114.0
2019-12-16 15:10:00,20.54,20.56,20.53,20.56,172943.0,14.6181,14.6324,14.611,14.6324,172943.0
2019-12-16 15:15:00,20.56,20.57,20.55,20.56,74927.0,14.6324,14.6395,14.6253,14.6324,74927.0
2019-12-16 15:20:00,20.55,20.57,20.55,20.57,116902.0,14.6253,14.6395,14.6253,14.6395,116902.0
2019-12-16 15:25:00,20.57,20.58,20.56,20.58,79135.0,14.6395,14.6466,14.6324,14.6466,79135.0
2019-12-16 15:30:00,20.58,20.59,20.57,20.59,96993.0,14.6466,14.6537,14.6395,14.6537,96993.0
2019-12-16 15:35:00,20.58,20.59,20.58,20.59,90294.0,14.6466,14.6537,14.6466,14.6537,90294.0
2019-12-16 15:40:00,20.59,20.59,20.57,20.58,104579.0,14.6537,14.6537,14.6395,14.6466,104579.0
2019-12-16 15:45:00,20.58,20.58,20.56,20.57,170024.0,14.6466,14.6466,14.6324,14.6395,170024.0
2019-12-16 15:50:00,20.57,20.58,20.56,20.57,216864.0,14.6395,14.6466,14.6324,14.6395,216864.0
2019-12-16 15:55:00,20.57,20.59,20.53,20.56,972990.0,14.6395,14.6537,14.611,14.6324,972990.0
2019-12-17 09:30:00,20.58,20.66,20.57,20.64,425939.0,14.6466,14.7036,14.6395,14.6893,425939.0
2019-12-17 09:35:00,20.65,20.69,20.63,20.66,235717.0,14.6964,14.7249,14.6822,14.7036,235717.0
2019-12-17 09:40:00,20.65,20.7,20.65,20.7,154164.0,14.6964,14.732,14.6964,14.732,154164.0
2019-12-17 09:45:00,20.69,20.71,20.63,20.67,128754.0,14.7249,14.7391,14.6822,14.7107,128754.0
2019-12-17 09:50:00,20.67,20.69,20.66,20.68,107938.0,14.7107,14.7249,14.7036,14.7178,107938.0
2019-12-17 09:55:00,20.68,20.71,20.67,20.7,240798.0,14.7178,14.7391,14.7107,14.732,240798.0
2019-12-17 10:00:00,20.7,20.7,20.65,20.65,147213.0,14.732,14.732,14.6964,14.6964,147213.0
2019-12-17 10:05:00,20.66,20.67,20.63,20.65,119447.0,14.7036,14.7107,14.6822,14.6964,119447.0
2019-12-17 10:10:00,20.65,20.65,20.61,20.63,102906.0,14.6964,14.6964,14.668,14.6822,102906.0
2019-12-17 10:15:00,20.63,20.64,20.61,20.64,84550.0,14.6822,14.6893,14.668,14.6893,84550.0
2019-12-17 10:20:00,20.64,20.67,20.63,20.66,107046.0,14.6893,14.7107,14.6822,14.7036,107046.0
2019-12-17 10:25:00,20.66,20.67,20.64,20.66,85645.0,14.7036,14.7107,14.6893,14.7036,85645.0
2019-12-17 10:30:00,20.66,20.67,20.64,20.66,72389.0,14.7036,14.7107,14.6893,14.7036,72389.0
2019-12-17 10:35:00,20.67,20.67,20.64,20.65,69092.0,14.7107,14.7107,14.6893,14.6964,69092.0
2019-12-17 10:40:00,20.65,20.66,20.63,20.64,111797.0,14.6964,14.7036,14.6822,14.6893,111797.0
2019-12-17 10:45:00,20.64,20.66,20.64,20.65,53056.0,14.6893,14.7036,14.6893,14.6964,53056.0
2019-12-17 10:50:00,20.66,20.66,20.61,20.62,82643.0,14.7036,14.7036,14.668,14.6751,82643.0
2019-12-17 10:55:00,20.61,20.63,20.6,20.62,76121.0,14.668,14.6822,14.6609,14.6751,76121.0
2019-12-17 11:00:00,20.63,20.64,20.62,20.64,111824.0,14.6822,14.6893,14.6751,14.6893,111824.0
2019-12-17 11:05:00,20.64,20.64,20.61,20.62,57561.0,14.6893,14.6893,14.668,14.6751,57561.0
2019-12-17 11:10:00,20.62,20.65,20.61,20.65,120589.0,14.6751,14.6964,14.668,14.6964,120589.0
2019-12-17 11:15:00,20.65,20.67,20.64,20.67,49289.0,14.6964,14.7107,14.6893,14.7107,49289.0
2019-12-17 11:20:00,20.67,20.68,20.66,20.67,62846.0,14.7107,14.7178,14.7036,14.7107,62846.0
2019-12-17 11:25:00,20.67,20.68,20.66,20.68,63326.0,14.7107,14.7178,14.7036,14.7178,63326.0
2019-12-17 11:30:00,20.68,20.68,20.66,20.67,37298.0,14.7178,14.7178,14.7036,14.7107,37298.0
2019-12-17 11:35:00,20.67,20.68,20.66,20.68,35933.0,14.7107,14.7178,14.7036,14.7178,35933.0
2019-12-17 11:40:00,20.68,20.69,20.67,20.69,47244.0,14.7178,14.7249,14.7107,14.7249,47244.0
2019-12-17 11:45:00,20.69,20.7,20.68,20.69,108525.0,14.7249,14.732,14.7178,14.7249,108525.0
2019-12-17 11:50:00,20.7,20.7,20.69,20.7,22858.0,14.732,14.732,14.7249,14.732,22858.0
2019-12-17 11:55:00,20.7,20.7,20.69,20.7,39496.0,14.732,14.732,14.7249,14.732,39496.0
2019-12-17 12:00:00,20.7,20.7,20.68,20.69,92007.0,14.732,14.732,14.7178,14.7249,92007.0
2019-12-17 12:05:00,20.69,20.69,20.66,20.66,125135.0,14.7249,14.7249,14.7036,14.7036,125135.0
2019-12-17 12:10:00,20.67,20.69,20.66,20.69,47571.0,14.7107,14.7249,14.7036,14.7249,47571.0
2019-12-17 12:15:00,20.69,20.69,20.68,20.68,51193.0,14.7249,14.7249,14.7178,14.7178,51193.0
2019-12-17 12:20:00,20.69,20.69,20.65,20.65,129886.0,14.7249,14.7249,14.6964,14.6964,129886.0
2019-12-17 12:25:00,20.65,20.67,20.65,20.66,53211.0,14.6964,14.7107,14.6964,14.7036,53211.0
2019-12-17 12:30:00,20.66,20.67,20.65,20.66,63908.0,14.7036,14.7107,14.6964,14.7036,63908.0
2019-12-17 12:35:00,20.66,20.66,20.65,20.66,23502.0,14.7036,14.7036,14.6964,14.7036,23502.0
2019-12-17 12:40:00,20.66,20.68,20.65,20.67,112699.0,14.7036,14.7178,14.6964,14.7107,112699.0
2019-12-17 12:45:00,20.67,20.67,20.64,20.65,226690.0,14.7107,14.7107,14.6893,14.6964,226690.0
2019-12-17 12:50:00,20.65,20.66,20.63,20.64,164541.0,14.6964,14.7036,14.6822,14.6893,164541.0
2019-12-17 12:55:00,20.64,20.66,20.63,20.66,75699.0,14.6893,14.7036,14.6822,14.7036,75699.0
2019-12-17 13:00:00,20.66,20.67,20.64,20.67,61808.0,14.7036,14.7107,14.6893,14.7107,61808.0
2019-12-17 13:05:00,20.67,20.69,20.66,20.68,100402.0,14.7107,14.7249,14.7036,14.7178,100402.0
2019-12-17 13:10:00,20.68,20.68,20.67,20.67,37176.0,14.7178,14.7178,14.7107,14.7107,37176.0
2019-12-17 13:15:00,20.67,20.68,20.66,20.68,128355.0,14.7107,14.7178,14.7036,14.7178,128355.0
2019-12-17 13:20:00,20.68,20.68,20.65,20.66,81813.0,14.7178,14.7178,14.6964,14.7036,81813.0
2019-12-17 13:25:00,20.67,20.67,20.65,20.66,43170.0,14.7107,14.7107,14.6964,14.7036,43170.0
2019-12-17 13:30:00,20.66,20.67,20.64,20.65,54537.0,14.7036,14.7107,14.6893,14.6964,54537.0
2019-12-17 13:35:00,20.64,20.66,20.63,20.65,132176.0,14.6893,14.7036,14.6822,14.6964,132176.0
2019-12-17 13:40:00,20.65,20.65,20.63,20.64,63205.0,14.6964,14.6964,14.6822,14.6893,63205.0
2019-12-17 13:45:00,20.64,20.65,20.62,20.64,58645.0,14.6893,14.6964,14.6751,14.6893,58645.0
2019-12-17 13:50:00,20.64,20.64,20.63,20.64,22135.0,14.6893,14.6893,14.6822,14.6893,22135.0
2019-12-17 13:55:00,20.64,20.65,20.64,20.64,64067.0,14.6893,14.6964,14.6893,14.6893,64067.0
2019-12-17 14:00:00,20.65,20.65,20.61,20.62,198968.0,14.6964,14.6964,14.668,14.6751,198968.0
2019-12-17 14:05:00,20.62,20.62,20.6,20.6,56383.0,14.6751,14.6751,14.6609,14.6609,56383.0
2019-12-17 14:10:00,20.6,20.61,20.56,20.57,124125.0,14.6609,14.668,14.6324,14.6395,124125.0
2019-12-17 14:15:00,20.57,20.59,20.56,20.56,66536.0,14.6395,14.6537,14.6324,14.6324,66536.0
2019-12-17 14:20:00,20.57,20.58,20.55,20.57,88193.0,14.6395,14.6466,14.6253,14.6395,88193.0
2019-12-17 14:25:00,20.57,20.58,20.56,20.56,72583.0,14.6395,14.6466,14.6324,14.6324,72583.0
2019-12-17 14:30:00,20.56,20.57,20.55,20.55,80096.0,14.6324,14.6395,14.6253,14.6253,80096.0
2019-12-17 14:35:00,20.55,20.57,20.54,20.55,97178.0,14.6253,14.6395,14.6181,14.6253,97178.0
2019-12-17 14:40:00,20.54,20.55,20.52,20.54,144129.0,14.6181,14.6253,14.6039,14.6181,144129.0
2019-12-17 14:45:00,20.54,20.54,20.51,20.52,70749.0,14.6181,14.6181,14.5968,14.6039,70749.0
2019-12-17 14:50:00,20.52,20.54,20.51,20.54,116961.0,14.6039,14.6181,14.5968,14.6181,116961.0
2019-12-17 14:55:00,20.53,20.54,20.5,20.51,69551.0,14.611,14.6181,14.5897,14.5968,69551.0
2019-12-17 15:00:00,20.51,20.51,20.48,20.48,123602.0,14.5968,14.5968,14.5754,14.5754,123602.0
2019-12-17 15:05:00,20.48,20.51,20.47,20.49,120109.0,14.5754,14.5968,14.5683,14.5826,120109.0
2019-12-17 15:10:00,20.49,20.51,20.49,20.49,79554.0,14.5826,14.5968,14.5826,14.5826,79554.0
2019-12-17 15:15:00,20.5,20.51,20.49,20.5,46690.0,14.5897,14.5968,14.5826,14.5897,46690.0
2019-12-17 15:20:00,20.5,20.52,20.49,20.51,128389.0,14.5897,14.6039,14.5826,14.5968,128389.0
2019-12-17 15:25:00,20.51,20.53,20.51,20.53,49120.0,14.5968,14.611,14.5968,14.611,49120.0
2019-12-17 15:30:00,20.53,20.53,20.51,20.52,94349.0,14.611,14.611,14.5968,14.6039,94349.0
2019-12-17 15:35:00,20.52,20.53,20.51,20.53,118622.0,14.6039,14.611,14.5968,14.611,118622.0
2019-12-17 15:40:00,20.53,20.53,20.49,20.5,128529.0,14.611,14.611,14.5826,14.5897,128529.0
2019-12-17 15:45:00,20.5,20.52,20.49,20.51,98932.0,14.5897,14.6039,14.5826,14.5968,98932.0
2019-12-17 15:50:00,20.51,20.51,20.5,20.5,165007.0,14.5968,14.5968,14.5897,14.5897,165007.0
2019-12-17 15:55:00,20.5,20.5,20.48,20.5,653037.0,14.5897,14.5897,14.5754,14.5897,653037.0
2019-12-18 09:30:00,20.49,20.57,20.46,20.57,201153.0,14.5826,14.6395,14.5612,14.6395,201153.0
2019-12-18 09:35:00,20.56,20.65,20.54,20.65,165476.0,14.6324,14.6964,14.6181,14.6964,165476.0
2019-12-18 09:40:00,20.64,20.65,20.62,20.62,87772.0,14.6893,14.6964,14.6751,14.6751,87772.0
2019-12-18 09:45:00,20.62,20.63,20.56,20.57,79640.0,14.6751,14.6822,14.6324,14.6395,79640.0
2019-12-18 09:50:00,20.57,20.61,20.56,20.61,71891.0,14.6395,14.668,14.6324,14.668,71891.0
2019-12-18 09:55:00,20.61,20.61,20.58,20.61,115943.0,14.668,14.668,14.6466,14.668,115943.0
2019-12-18 10:00:00,20.61,20.63,20.59,20.6,89463.0,14.668,14.6822,14.6537,14.6609,89463.0
2019-12-18 10:05:00,20.6,20.62,20.58,20.58,72788.0,14.6609,14.6751,14.6466,14.6466,72788.0
2019-12-18 10:10:00,20.58,20.6,20.57,20.59,65722.0,14.6466,14.6609,14.6395,14.6537,65722.0
2019-12-18 10:15:00,20.6,20.6,20.56,20.57,149097.0,14.6609,14.6609,14.6324,14.6395,149097.0
2019-12-18 10:20:00,20.57,20.59,20.55,20.57,142943.0,14.6395,14.6537,14.6253,14.6395,142943.0
2019-12-18 10:25:00,20.57,20.58,20.55,20.56,59426.0,14.6395,14.6466,14.6253,14.6324,59426.0
2019-12-18 10:30:00,20.56,20.63,20.55,20.61,175275.0,14.6324,14.6822,14.6253,14.668,175275.0
2019-12-18 10:35:00,20.61,20.61,20.57,20.6,84444.0,14.668,14.668,14.6395,14.6609,84444.0
2019-12-18 10:40:00,20.59,20.6,20.56,20.57,93280.0,14.6537,14.6609,14.6324,14.6395,93280.0
2019-12-18 10:45:00,20.57,20.62,20.55,20.62,127691.0,14.6395,14.6751,14.6253,14.6751,127691.0
2019-12-18 10:50:00,20.61,20.62,20.56,20.57,163261.0,14.668,14.6751,14.6324,14.6395,163261.0
2019-12-18 10:55:00,20.57,20.6,20.56,20.6,171004.0,14.6395,14.6609,14.6324,14.6609,171004.0
2019-12-18 11:00:00,20.6,20.64,20.59,20.64,115497.0,14.6609,14.6893,14.6537,14.6893,115497.0
2019-12-18 11:05:00,20.63,20.64,20.61,20.63,107532.0,14.6822,14.6893,14.668,14.6822,107532.0
2019-12-18 11:10:00,20.63,20.64,20.62,20.63,62221.0,14.6822,14.6893,14.6751,14.6822,62221.0
2019-12-18 11:15:00,20.63,20.65,20.61,20.65,103522.0,14.6822,14.6964,14.668,14.6964,103522.0
2019-12-18 11:20:00,20.65,20.67,20.64,20.66,89240.0,14.6964,14.7107,14.6893,14.7036,89240.0
2019-12-18 11:25:00,20.66,20.67,20.64,20.66,106330.0,14.7036,14.7107,14.6893,14.7036,106330.0
2019-12-18 11:30:00,20.66,20.67,20.63,20.63,56273.0,14.7036,14.7107,14.6822,14.6822,56273.0
2019-12-18 11:35:00,20.63,20.65,20.62,20.64,62446.0,14.6822,14.6964,14.6751,14.6893,62446.0
2019-12-18 11:40:00,20.63,20.65,20.62,20.63,75497.0,14.6822,14.6964,14.6751,14.6822,75497.0
2019-12-18 11:45:00,20.64,20.67,20.63,20.66,72595.0,14.6893,14.7107,14.6822,14.7036,72595.0
2019-12-18 11:50:00,20.65,20.65,20.63,20.64,64120.0,14.6964,14.6964,14.6822,14.6893,64120.0
2019-12-18 11:55:00,20.64,20.65,20.62,20.63,74755.0,14.6893,14.6964,14.6751,14.6822,74755.0
2019-12-18 12:00:00,20.63,20.64,20.62,20.64,110183.0,14.6822,14.6893,14.6751,14.6893,110183.0
2019-12-18 12:05:00,20.64,20.65,20.63,20.64,53716.0,14.6893,14.6964,14.6822,14.6893,53716.0
2019-12-18 12:10:00,20.64,20.64,20.63,20.63,46680.0,14.6893,14.6893,14.6822,14.6822,46680.0
2019-12-18 12:15:00,20.63,20.64,20.62,20.63,65236.0,14.6822,14.6893,14.6751,14.6822,65236.0
2019-12-18 12:20:00,20.63,20.63,20.62,20.62,56302.0,14.6822,14.6822,14.6751,14.6751,56302.0
2019-12-18 12:25:00,20.62,20.63,20.62,20.63,27349.0,14.6751,14.6822,14.6751,14.6822,27349.0
2019-12-18 12:30:00,20.63,20.63,20.62,20.63,54675.0,14.6822,14.6822,14.6751,14.6822,54675.0
2019-12-18 12:35:00,20.62,20.63,20.61,20.63,96171.0,14.6751,14.6822,14.668,14.6822,96171.0
2019-12-18 12:40:00,20.63,20.65,20.61,20.65,174758.0,14.6822,14.6964,14.668,14.6964,174758.0
2019-12-18 12:45:00,20.64,20.69,20.64,20.69,274810.0,14.6893,14.7249,14.6893,14.7249,274810.0
2019-12-18 12:50:00,20.69,20.69,20.68,20.69,30034.0,14.7249,14.7249,14.7178,14.7249,30034.0
2019-12-18 12:55:00,20.69,20.7,20.68,20.7,44943.0,14.7249,14.732,14.7178,14.732,44943.0
2019-12-18 13:00:00,20.7,20.7,20.69,20.69,80098.0,14.732,14.732,14.7249,14.7249,80098.0
2019-12-18 13:05:00,20.7,20.7,20.69,20.7,37315.0,14.732,14.732,14.7249,14.732,37315.0
2019-12-18 13:10:00,20.69,20.7,20.69,20.7,41181.0,14.7249,14.732,14.7249,14.732,41181.0
2019-12-18 13:15:00,20.7,20.73,20.69,20.73,174105.0,14.732,14.7534,14.7249,14.7534,174105.0
2019-12-18 13:20:00,20.73,20.75,20.72,20.75,91410.0,14.7534,14.7676,14.7463,14.7676,91410.0
2019-12-18 13:25:00,20.75,20.75,20.74,20.75,232655.0,14.7676,14.7676,14.7605,14.7676,232655.0
2019-12-18 13:30:00,20.75,20.75,20.74,20.75,98131.0,14.7676,14.7676,14.7605,14.7676,98131.0
2019-12-18 13:35:00,20.75,20.75,20.74,20.74,89182.0,14.7676,14.7676,14.7605,14.7605,89182.0
2019-12-18 13:40:00,20.75,20.78,20.74,20.78,157842.0,14.7676,14.789,14.7605,14.789,157842.0
2019-12-18 13:45:00,20.78,20.79,20.77,20.79,351583.0,14.789,14.7961,14.7818,14.7961,351583.0
2019-12-18 13:50:00,20.79,20.79,20.78,20.79,52312.0,14.7961,14.7961,14.789,14.7961,52312.0
2019-12-18 13:55:00,20.79,20.79,20.75,20.77,158647.0,14.7961,14.7961,14.7676,14.7818,158647.0
2019-12-18 14:00:00,20.77,20.77,20.74,20.75,109207.0,14.7818,14.7818,14.7605,14.7676,109207.0
2019-12-18 14:05:00,20.74,20.75,20.71,20.71,89186.0,14.7605,14.7676,14.7391,14.7391,89186.0
2019-12-18 14:10:00,20.71,20.72,20.7,20.7,96844.0,14.7391,14.7463,14.732,14.732,96844.0
2019-12-18 14:15:00,20.7,20.71,20.68,20.69,68592.0,14.732,14.7391,14.7178,14.7249,68592.0
2019-12-18 14:20:00,20.68,20.72,20.68,20.72,117060.0,14.7178,14.7463,14.7178,14.7463,117060.0
2019-12-18 14:25:00,20.71,20.72,20.69,20.69,69827.0,14.7391,14.7463,14.7249,14.7249,69827.0
2019-12-18 14:30:00,20.69,20.7,20.68,20.7,58140.0,14.7249,14.732,14.7178,14.732,58140.0
2019-12-18 14:35:00,20.7,20.7,20.66,20.7,220163.0,14.732,14.732,14.7036,14.732,220163.0
2019-12-18 14:40:00,20.7,20.7,20.68,20.69,59291.0,14.732,14.732,14.7178,14.7249,59291.0
2019-12-18 14:45:00,20.69,20.69,20.66,20.67,167501.0,14.7249,14.7249,14.7036,14.7107,167501.0
2019-12-18 14:50:00,20.67,20.67,20.64,20.67,490461.0,14.7107,14.7107,14.6893,14.7107,490461.0
2019-12-18 14:55:00,20.67,20.69,20.66,20.69,60381.0,14.7107,14.7249,14.7036,14.7249,60381.0
2019-12-18 15:00:00,20.69,20.71,20.68,20.7,85070.0,14.7249,14.7391,14.7178,14.732,85070.0
2019-12-18 15:05:00,20.71,20.72,20.71,20.72,48148.0,14.7391,14.7463,14.7391,14.7463,48148.0
2019-12-18 15:10:00,20.72,20.73,20.71,20.73,69464.0,14.7463,14.7534,14.7391,14.7534,69464.0
2019-12-18 15:15:00,20.73,20.74,20.72,20.74,89057.0,14.7534,14.7605,14.7463,14.7605,89057.0
2019-12-18 15:20:00,20.74,20.77,20.73,20.77,143011.0,14.7605,14.7818,14.7534,14.7818,143011.0
2019-12-18 15:25:00,20.77,20.77,20.73,20.75,223595.0,14.7818,14.7818,14.7534,14.7676,223595.0
2019-12-18 15:30:00,20.75,20.75,20.73,20.75,140623.0,14.7676,14.7676,14.7534,14.7676,140623.0
2019-12-18 15:35:00,20.75,20.75,20.72,20.73,226396.0,14.7676,14.7676,14.7463,14.7534,226396.0
2019-12-18 15:40:00,20.73,20.75,20.73,20.74,238096.0,14.7534,14.7676,14.7534,14.7605,238096.0
2019-12-18 15:45:00,20.74,20.75,20.73,20.75,296524.0,14.7605,14.7676,14.7534,14.7676,296524.0
2019-12-18 15:50:00,20.75,20.75,20.74,20.74,263522.0,14.7676,14.7676,14.7605,14.7605,263522.0
2019-12-18 15:55:00,20.74,20.75,20.71,20.71,766690.0,14.7605,14.7676,14.7391,14.7391,766690.0
2019-12-19 09:30:00,20.72,20.75,20.69,20.71,152084.0,14.7463,14.7676,14.7249,14.7391,152084.0
2019-12-19 09:35:00,20.72,20.76,20.68,20.75,112418.0,14.7463,14.7747,14.7178,14.7676,112418.0
2019-12-19 09:40:00,20.75,20.78,20.74,20.75,37382.0,14.7676,14.789,14.7605,14.7676,37382.0
2019-12-19 09:45:00,20.75,20.78,20.74,20.78,56183.0,14.7676,14.789,14.7605,14.789,56183.0
2019-12-19 09:50:00,20.78,20.79,20.76,20.79,50173.0,14.789,14.7961,14.7747,14.7961,50173.0
2019-12-19 09:55:00,20.79,20.79,20.75,20.76,59831.0,14.7961,14.7961,14.7676,14.7747,59831.0
2019-12-19 10:00:00,20.76,20.76,20.68,20.7,59430.0,14.7747,14.7747,14.7178,14.732,59430.0
2019-12-19 10:05:00,20.7,20.73,20.69,20.73,85454.0,14.732,14.7534,14.7249,14.7534,85454.0
2019-12-19 10:10:00,20.73,20.75,20.7,20.72,53324.0,14.7534,14.7676,14.732,14.7463,53324.0
2019-12-19 10:15:00,20.72,20.73,20.7,20.71,236958.0,14.7463,14.7534,14.732,14.7391,236958.0
2019-12-19 10:20:00,20.72,20.75,20.71,20.73,54679.0,14.7463,14.7676,14.7391,14.7534,54679.0
2019-12-19 10:25:00,20.74,20.77,20.74,20.76,81932.0,14.7605,14.7818,14.7605,14.7747,81932.0
2019-12-19 10:30:00,20.75,20.76,20.73,20.73,66497.0,14.7676,14.7747,14.7534,14.7534,66497.0
2019-12-19 10:35:00,20.73,20.75,20.71,20.72,82855.0,14.7534,14.7676,14.7391,14.7463,82855.0
2019-12-19 10:40:00,20.72,20.75,20.71,20.75,38874.0,14.7463,14.7676,14.7391,14.7676,38874.0
2019-12-19 10:45:00,20.75,20.75,20.74,20.75,30035.0,14.7676,14.7676,14.7605,14.7676,30035.0
2019-12-19 10:50:00,20.75,20.75,20.73,20.73,61664.0,14.7676,14.7676,14.7534,14.7534,61664.0
2019-12-19 10:55:00,20.73,20.74,20.72,20.73,56921.0,14.7534,14.7605,14.7463,14.7534,56921.0
2019-12-19 11:00:00,20.73,20.74,20.72,20.73,89341.0,14.7534,14.7605,14.7463,14.7534,89341.0
2019-12-19 11:05:00,20.74,20.78,20.73,20.78,133365.0,14.7605,14.789,14.7534,14.789,133365.0
2019-12-19 11:10:00,20.78,20.78,20.76,20.77,38855.0,14.789,14.789,14.7747,14.7818,38855.0
2019-12-19 11:15:00,20.77,20.78,20.76,20.77,32200.0,14.7818,14.789,14.7747,14.7818,32200.0
2019-12-19 11:20:00,20.77,20.79,20.76,20.78,100789.0,14.7818,14.7961,14.7747,14.789,100789.0
2019-12-19 11:25:00,20.79,20.79,20.78,20.79,37153.0,14.7961,14.7961,14.789,14.7961,37153.0
2019-12-19 11:30:00,20.79,20.79,20.78,20.79,52085.0,14.7961,14.7961,14.789,14.7961,52085.0
2019-12-19 11:35:00,20.79,20.79,20.77,20.77,115416.0,14.7961,14.7961,14.7818,14.7818,115416.0
2019-12-19 11:40:00,20.77,20.78,20.77,20.78,18717.0,14.7818,14.789,14.7818,14.789,18717.0
2019-12-19 11:45:00,20.78,20.79,20.77,20.78,72838.0,14.789,14.7961,14.7818,14.789,72838.0
2019-12-19 11:50:00,20.78,20.79,20.77,20.78,68196.0,14.789,14.7961,14.7818,14.789,68196.0
2019-12-19 11:55:00,20.77,20.79,20.77,20.79,50764.0,14.7818,14.7961,14.7818,14.7961,50764.0
2019-12-19 12:00:00,20.78,20.79,20.77,20.78,78125.0,14.789,14.7961,14.7818,14.789,78125.0
2019-12-19 12:05:00,20.78,20.79,20.77,20.79,56663.0,14.789,14.7961,14.7818,14.7961,56663.0
2019-12-19 12:10:00,20.79,20.8,20.78,20.79,99881.0,14.7961,14.8032,14.789,14.7961,99881.0
2019-12-19 12:15:00,20.79,20.8,20.78,20.79,67869.0,14.7961,14.8032,14.789,14.7961,67869.0
2019-12-19 12:20:00,20.79,20.8,20.78,20.79,26085.0,14.7961,14.8032,14.789,14.7961,26085.0
2019-12-19 12:25:00,20.8,20.8,20.79,20.8,68627.0,14.8032,14.8032,14.7961,14.8032,68627.0
2019-12-19 12:30:00,20.8,20.8,20.79,20.8,43422.0,14.8032,14.8032,14.7961,14.8032,43422.0
2019-12-19 12:35:00,20.8,20.8,20.79,20.8,50535.0,14.8032,14.8032,14.7961,14.8032,50535.0
2019-12-19 12:40:00,20.79,20.82,20.79,20.82,77270.0,14.7961,14.8174,14.7961,14.8174,77270.0
2019-12-19 12:45:00,20.82,20.82,20.81,20.82,48904.0,14.8174,14.8174,14.8103,14.8174,48904.0
2019-12-19 12:50:00,20.81,20.84,20.81,20.84,32124.0,14.8103,14.8317,14.8103,14.8317,32124.0
2019-12-19 12:55:00,20.83,20.85,20.82,20.84,104168.0,14.8245,14.8388,14.8174,14.8317,104168.0
2019-12-19 13:00:00,20.84,20.85,20.83,20.84,21102.0,14.8317,14.8388,14.8245,14.8317,21102.0
2019-12-19 13:05:00,20.84,20.84,20.8,20.8,77945.0,14.8317,14.8317,14.8032,14.8032,77945.0
2019-12-19 13:10:00,20.81,20.81,20.8,20.81,40005.0,14.8103,14.8103,14.8032,14.8103,40005.0
2019-12-19 13:15:00,20.8,20.82,20.8,20.82,38620.0,14.8032,14.8174,14.8032,14.8174,38620.0
2019-12-19 13:20:00,20.81,20.82,20.79,20.79,35932.0,14.8103,14.8174,14.7961,14.7961,35932.0
2019-12-19 13:25:00,20.79,20.8,20.75,20.76,136506.0,14.7961,14.8032,14.7676,14.7747,136506.0
2019-12-19 13:30:00,20.77,20.78,20.75,20.77,64399.0,14.7818,14.789,14.7676,14.7818,64399.0
2019-12-19 13:35:00,20.77,20.77,20.76,20.76,21466.0,14.7818,14.7818,14.7747,14.7747,21466.0
2019-12-19 13:40:00,20.76,20.77,20.75,20.76,64810.0,14.7747,14.7818,14.7676,14.7747,64810.0
2019-12-19 13:45:00,20.76,20.77,20.75,20.76,32778.0,14.7747,14.7818,14.7676,14.7747,32778.0
2019-12-19 13:50:00,20.77,20.77,20.74,20.75,58252.0,14.7818,14.7818,14.7605,14.7676,58252.0
2019-12-19 13:55:00,20.75,20.77,20.74,20.77,53084.0,14.7676,14.7818,14.7605,14.7818,53084.0
2019-12-19 14:00:00,20.77,20.77,20.76,20.77,21821.0,14.7818,14.7818,14.7747,14.7818,21821.0
2019-12-19 14:05:00,20.77,20.78,20.76,20.77,55955.0,14.7818,14.789,14.7747,14.7818,55955.0
2019-12-19 14:10:00,20.76,20.8,20.76,20.8,164222.0,14.7747,14.8032,14.7747,14.8032,164222.0
2019-12-19 14:15:00,20.8,20.83,20.79,20.82,167814.0,14.8032,14.8245,14.7961,14.8174,167814.0
2019-12-19 14:20:00,20.82,20.84,20.81,20.82,90387.0,14.8174,14.8317,14.8103,14.8174,90387.0
2019-12-19 14:25:00,20.82,20.84,20.81,20.84,105232.0,14.8174,14.8317,14.8103,14.8317,105232.0
2019-12-19 14:30:00,20.84,20.84,20.82,20.82,47940.0,14.8317,14.8317,14.8174,14.8174,47940.0
2019-12-19 14:35:00,20.82,20.83,20.79,20.8,40365.0,14.8174,14.8245,14.7961,14.8032,40365.0
2019-12-19 14:40:00,20.8,20.81,20.8,20.8,74901.0,14.8032,14.8103,14.8032,14.8032,74901.0
2019-12-19 14:45:00,20.8,20.83,20.79,20.82,101714.0,14.8032,14.8245,14.7961,14.8174,101714.0
2019-12-19 14:50:00,20.82,20.83,20.81,20.82,62113.0,14.8174,14.8245,14.8103,14.8174,62113.0
2019-12-19 14:55:00,20.82,20.83,20.82,20.83,41171.0,14.8174,14.8245,14.8174,14.8245,41171.0
2019-12-19 15:00:00,20.82,20.83,20.81,20.83,66288.0,14.8174,14.8245,14.8103,14.8245,66288.0
2019-12-19 15:05:00,20.82,20.84,20.82,20.82,62786.0,14.8174,14.8317,14.8174,14.8174,62786.0
2019-12-19 15:10:00,20.82,20.83,20.81,20.82,53660.0,14.8174,14.8245,14.8103,14.8174,53660.0
2019-12-19 15:15:00,20.82,20.82,20.8,20.8,62400.0,14.8174,14.8174,14.8032,14.8032,62400.0
2019-12-19 15:20:00,20.81,20.82,20.8,20.8,45886.0,14.8103,14.8174,14.8032,14.8032,45886.0
2019-12-19 15:25:00,20.8,20.82,20.79,20.82,125279.0,14.8032,14.8174,14.7961,14.8174,125279.0
2019-12-19 15:30:00,20.82,20.82,20.81,20.81,129895.0,14.8174,14.8174,14.8103,14.8103,129895.0
2019-12-19 15:35:00,20.81,20.82,20.8,20.82,94658.0,14.8103,14.8174,14.8032,14.8174,94658.0
2019-12-19 15:40:00,20.82,20.82,20.8,20.8,103921.0,14.8174,14.8174,14.8032,14.8032,103921.0
2019-12-19 15:45:00,20.8,20.81,20.79,20.8,94205.0,14.8032,14.8103,14.7961,14.8032,94205.0
2019-12-19 15:50:00,20.8,20.81,20.79,20.8,142445.0,14.8032,14.8103,14.7961,14.8032,142445.0
2019-12-19 15:55:00,20.8,20.84,20.8,20.84,632778.0,14.8032,14.8317,14.8032,14.8317,632778.0
2019-12-20 09:30:00,20.98,21.0,20.87,20.9,2763602.0,14.9313,14.9455,14.853,14.8744,2763602.0
2019-12-20 09:35:00,20.89,20.91,20.86,20.87,85462.0,14.8672,14.8815,14.8459,14.853,85462.0
2019-12-20 09:40:00,20.87,20.92,20.86,20.88,71766.0,14.853,14.8886,14.8459,14.8601,71766.0
2019-12-20 09:45:00,20.88,20.89,20.85,20.86,56621.0,14.8601,14.8672,14.8388,14.8459,56621.0
2019-12-20 09:50:00,20.86,20.9,20.85,20.89,76686.0,14.8459,14.8744,14.8388,14.8672,76686.0
2019-12-20 09:55:00,20.88,20.89,20.81,20.84,71524.0,14.8601,14.8672,14.8103,14.8317,71524.0
2019-12-20 10:00:00,20.84,20.86,20.82,20.85,61151.0,14.8317,14.8459,14.8174,14.8388,61151.0
2019-12-20 10:05:00,20.85,20.88,20.84,20.85,55726.0,14.8388,14.8601,14.8317,14.8388,55726.0
2019-12-20 10:10:00,20.84,20.85,20.8,20.81,57912.0,14.8317,14.8388,14.8032,14.8103,57912.0
2019-12-20 10:15:00,20.82,20.83,20.79,20.82,66022.0,14.8174,14.8245,14.7961,14.8174,66022.0
2019-12-20 10:20:00,20.82,20.83,20.81,20.82,45051.0,14.8174,14.8245,14.8103,14.8174,45051.0
2019-12-20 10:25:00,20.81,20.82,20.8,20.82,36493.0,14.8103,14.8174,14.8032,14.8174,36493.0
2019-12-20 10:30:00,20.82,20.85,20.81,20.85,51322.0,14.8174,14.8388,14.8103,14.8388,51322.0
2019-12-20 10:35:00,20.85,20.88,20.83,20.88,104935.0,14.8388,14.8601,14.8245,14.8601,104935.0
2019-12-20 10:40:00,20.87,20.9,20.87,20.89,79072.0,14.853,14.8744,14.853,14.8672,79072.0
2019-12-20 10:45:00,20.9,20.9,20.88,20.88,52394.0,14.8744,14.8744,14.8601,14.8601,52394.0
2019-12-20 10:50:00,20.89,20.89,20.86,20.88,59647.0,14.8672,14.8672,14.8459,14.8601,59647.0
2019-12-20 10:55:00,20.88,20.89,20.86,20.87,50911.0,14.8601,14.8672,14.8459,14.853,50911.0
2019-12-20 11:00:00,20.87,20.9,20.86,20.9,45811.0,14.853,14.8744,14.8459,14.8744,45811.0
2019-12-20 11:05:00,20.9,20.91,20.88,20.9,135161.0,14.8744,14.8815,14.8601,14.8744,135161.0
2019-12-20 11:10:00,20.9,20.93,20.89,20.92,86423.0,14.8744,14.8957,14.8672,14.8886,86423.0
2019-12-20 11:15:00,20.92,20.97,20.92,20.96,159053.0,14.8886,14.9242,14.8886,14.9171,159053.0
2019-12-20 11:20:00,20.96,20.98,20.95,20.98,38225.0,14.9171,14.9313,14.9099,14.9313,38225.0
2019-12-20 11:25:00,20.97,21.0,20.97,20.98,76199.0,14.9242,14.9455,14.9242,14.9313,76199.0
2019-12-20 11:30:00,20.98,20.99,20.97,20.98,110635.0,14.9313,14.9384,14.9242,14.9313,110635.0
2019-12-20 11:35:00,20.97,20.99,20.97,20.98,100640.0,14.9242,14.9384,14.9242,14.9313,100640.0
2019-12-20 11:40:00,20.98,20.99,20.95,20.96,83208.0,14.9313,14.9384,14.9099,14.9171,83208.0
2019-12-20 11:45:00,20.96,20.96,20.95,20.96,43223.0,14.9171,14.9171,14.9099,14.9171,43223.0
2019-12-20 11:50:00,20.96,20.97,20.94,20.96,71588.0,14.9171,14.9242,14.9028,14.9171,71588.0
2019-12-20 11:55:00,20.96,20.97,20.95,20.95,60144.0,14.9171,14.9242,14.9099,14.9099,60144.0
2019-12-20 12:00:00,20.96,20.96,20.94,20.94,50441.0,14.9171,14.9171,14.9028,14.9028,50441.0
2019-12-20 12:05:00,20.95,20.95,20.94,20.95,49402.0,14.9099,14.9099,14.9028,14.9099,49402.0
2019-12-20 12:10:00,20.95,20.96,20.94,20.96,44154.0,14.9099,14.9171,14.9028,14.9171,44154.0
2019-12-20 12:15:00,20.96,20.96,20.94,20.95,29483.0,14.9171,14.9171,14.9028,14.9099,29483.0
2019-12-20 12:20:00,20.95,20.96,20.94,20.96,25078.0,14.9099,14.9171,14.9028,14.9171,25078.0
2019-12-20 12:25:00,20.96,20.96,20.95,20.96,53039.0,14.9171,14.9171,14.9099,14.9171,53039.0
2019-12-20 12:30:00,20.95,20.96,20.93,20.95,51733.0,14.9099,14.9171,14.8957,14.9099,51733.0
2019-12-20 12:35:00,20.95,20.96,20.94,20.95,66377.0,14.9099,14.9171,14.9028,14.9099,66377.0
2019-12-20 12:40:00,20.96,20.97,20.95,20.96,88778.0,14.9171,14.9242,14.9099,14.9171,88778.0
2019-12-20 12:45:00,20.96,20.97,20.95,20.96,34211.0,14.9171,14.9242,14.9099,14.9171,34211.0
2019-12-20 12:50:00,20.96,20.98,20.96,20.98,42734.0,14.9171,14.9313,14.9171,14.9313,42734.0
2019-12-20 12:55:00,20.98,20.98,20.97,20.98,60399.0,14.9313,14.9313,14.9242,14.9313,60399.0
2019-12-20 13:00:00,20.97,20.99,20.97,20.99,52606.0,14.9242,14.9384,14.9242,14.9384,52606.0
2019-12-20 13:05:00,20.98,20.99,20.96,20.98,83146.0,14.9313,14.9384,14.9171,14.9313,83146.0
2019-12-20 13:10:00,20.98,20.98,20.97,20.98,34741.0,14.9313,14.9313,14.9242,14.9313,34741.0
2019-12-20 13:15:00,20.97,20.98,20.97,20.98,46745.0,14.9242,14.9313,14.9242,14.9313,46745.0
2019-12-20 13:20:00,20.97,20.98,20.96,20.98,74870.0,14.9242,14.9313,14.9171,14.9313,74870.0
2019-12-20 13:25:00,20.98,20.99,20.97,20.98,56799.0,14.9313,14.9384,14.9242,14.9313,56799.0
2019-12-20 13:30:00,20.97,20.98,20.97,20.98,17602.0,14.9242,14.9313,14.9242,14.9313,17602.0
2019-12-20 13:35:00,20.97,20.98,20.96,20.96,44780.0,14.9242,14.9313,14.9171,14.9171,44780.0
2019-12-20 13:40:00,20.96,20.97,20.95,20.95,35940.0,14.9171,14.9242,14.9099,14.9099,35940.0
2019-12-20 13:45:00,20.96,20.96,20.95,20.95,23574.0,14.9171,14.9171,14.9099,14.9099,23574.0
2019-12-20 13:50:00,20.96,20.96,20.92,20.92,92763.0,14.9171,14.9171,14.8886,14.8886,92763.0
2019-12-20 13:55:00,20.92,20.94,20.91,20.93,73578.0,14.8886,14.9028,14.8815,14.8957,73578.0
2019-12-20 14:00:00,20.94,20.94,20.91,20.93,39665.0,14.9028,14.9028,14.8815,14.8957,39665.0
2019-12-20 14:05:00,20.93,20.93,20.92,20.93,28603.0,14.8957,14.8957,14.8886,14.8957,28603.0
2019-12-20 14:10:00,20.93,20.93,20.92,20.92,23507.0,14.8957,14.8957,14.8886,14.8886,23507.0
2019-12-20 14:15:00,20.93,20.94,20.91,20.94,61793.0,14.8957,14.9028,14.8815,14.9028,61793.0
2019-12-20 14:20:00,20.94,20.95,20.93,20.95,44257.0,14.9028,14.9099,14.8957,14.9099,44257.0
2019-12-20 14:25:00,20.95,20.95,20.93,20.94,78542.0,14.9099,14.9099,14.8957,14.9028,78542.0
2019-12-20 14:30:00,20.94,20.95,20.93,20.95,51709.0,14.9028,14.9099,14.8957,14.9099,51709.0
2019-12-20 14:35:00,20.95,20.96,20.94,20.96,51107.0,14.9099,14.9171,14.9028,14.9171,51107.0
2019-12-20 14:40:00,20.96,20.96,20.95,20.96,50094.0,14.9171,14.9171,14.9099,14.9171,50094.0
2019-12-20 14:45:00,20.96,20.97,20.95,20.96,73357.0,14.9171,14.9242,14.9099,14.9171,73357.0
2019-12-20 14:50:00,20.96,20.97,20.95,20.97,45276.0,14.9171,14.9242,14.9099,14.9242,45276.0
2019-12-20 14:55:00,20.96,20.97,20.96,20.96,67821.0,14.9171,14.9242,14.9171,14.9171,67821.0
2019-12-20 15:00:00,20.96,20.97,20.93,20.94,133085.0,14.9171,14.9242,14.8957,14.9028,133085.0
2019-12-20 15:05:00,20.94,20.95,20.93,20.95,44302.0,14.9028,14.9099,14.8957,14.9099,44302.0
2019-12-20 15:10:00,20.95,20.95,20.94,20.95,54419.0,14.9099,14.9099,14.9028,14.9099,54419.0
2019-12-20 15:15:00,20.95,20.97,20.94,20.96,69106.0,14.9099,14.9242,14.9028,14.9171,69106.0
2019-12-20 15:20:00,20.97,20.97,20.96,20.96,140791.0,14.9242,14.9242,14.9171,14.9171,140791.0
2019-12-20 15:25:00,20.97,20.97,20.96,20.97,102814.0,14.9242,14.9242,14.9171,14.9242,102814.0
2019-12-20 15:30:00,20.97,20.98,20.95,20.98,185088.0,14.9242,14.9313,14.9099,14.9313,185088.0
2019-12-20 15:35:00,20.98,21.0,20.97,21.0,193661.0,14.9313,14.9455,14.9242,14.9455,193661.0
2019-12-20 15:40:00,21.0,21.0,20.98,20.98,274057.0,14.9455,14.9455,14.9313,14.9313,274057.0
2019-12-20 15:45:00,20.99,21.0,20.98,21.0,240910.0,14.9384,14.9455,14.9313,14.9455,240910.0
2019-12-20 15:50:00,21.0,21.0,20.99,21.0,406642.0,14.9455,14.9455,14.9384,14.9455,406642.0
2019-12-20 15:55:00,21.0,21.01,20.96,20.98,1130120.0,14.9455,14.9526,14.9171,14.9313,1130120.0
2019-12-23 09:30:00,20.95,21.03,20.88,21.0,254683.0,14.9099,14.9669,14.8601,14.9455,254683.0
2019-12-23 09:35:00,21.0,21.02,20.93,20.93,114699.0,14.9455,14.9598,14.8957,14.8957,114699.0
2019-12-23 09:40:00,20.93,20.99,20.93,20.98,119581.0,14.8957,14.9384,14.8957,14.9313,119581.0
2019-12-23 09:45:00,20.98,21.01,20.96,21.0,85525.0,14.9313,14.9526,14.9171,14.9455,85525.0
2019-12-23 09:50:00,21.0,21.06,21.0,21.05,83290.0,14.9455,14.9882,14.9455,14.9811,83290.0
2019-12-23 09:55:00,21.04,21.06,21.03,21.04,73588.0,14.974,14.9882,14.9669,14.974,73588.0
2019-12-23 10:00:00,21.03,21.04,21.01,21.03,47360.0,14.9669,14.974,14.9526,14.9669,47360.0
2019-12-23 10:05:00,21.03,21.06,21.02,21.05,44597.0,14.9669,14.9882,14.9598,14.9811,44597.0
2019-12-23 10:10:00,21.05,21.06,21.04,21.06,67559.0,14.9811,14.9882,14.974,14.9882,67559.0
2019-12-23 10:15:00,21.06,21.06,21.03,21.05,64091.0,14.9882,14.9882,14.9669,14.9811,64091.0
2019-12-23 10:20:00,21.05,21.06,21.03,21.05,84081.0,14.9811,14.9882,14.9669,14.9811,84081.0
2019-12-23 10:25:00,21.05,21.06,21.04,21.04,84376.0,14.9811,14.9882,14.974,14.974,84376.0
2019-12-23 10:30:00,21.05,21.06,21.04,21.06,116180.0,14.9811,14.9882,14.974,14.9882,116180.0
2019-12-23 10:35:00,21.06,21.07,21.04,21.06,100118.0,14.9882,14.9953,14.974,14.9882,100118.0
2019-12-23 10:40:00,21.06,21.1,21.05,21.1,117921.0,14.9882,15.0167,14.9811,15.0167,117921.0
2019-12-23 10:45:00,21.1,21.11,21.08,21.09,89987.0,15.0167,15.0238,15.0025,15.0096,89987.0
2019-12-23 10:50:00,21.09,21.09,21.08,21.09,32937.0,15.0096,15.0096,15.0025,15.0096,32937.0
2019-12-23 10:55:00,21.08,21.09,21.07,21.07,35501.0,15.0025,15.0096,14.9953,14.9953,35501.0
2019-12-23 11:00:00,21.07,21.08,21.07,21.08,51364.0,14.9953,15.0025,14.9953,15.0025,51364.0
2019-12-23 11:05:00,21.07,21.08,21.07,21.07,49679.0,14.9953,15.0025,14.9953,14.9953,49679.0
2019-12-23 11:10:00,21.07,21.08,21.07,21.07,55003.0,14.9953,15.0025,14.9953,14.9953,55003.0
2019-12-23 11:15:00,21.07,21.09,21.07,21.08,113374.0,14.9953,15.0096,14.9953,15.0025,113374.0
2019-12-23 11:20:00,21.08,21.09,21.07,21.08,115714.0,15.0025,15.0096,14.9953,15.0025,115714.0
2019-12-23 11:25:00,21.08,21.12,21.07,21.11,120500.0,15.0025,15.0309,14.9953,15.0238,120500.0
2019-12-23 11:30:00,21.12,21.12,21.09,21.09,35146.0,15.0309,15.0309,15.0096,15.0096,35146.0
2019-12-23 11:35:00,21.09,21.1,21.09,21.1,29264.0,15.0096,15.0167,15.0096,15.0167,29264.0
2019-12-23 11:40:00,21.1,21.11,21.09,21.11,48572.0,15.0167,15.0238,15.0096,15.0238,48572.0
2019-12-23 11:45:00,21.11,21.13,21.11,21.13,84775.0,15.0238,15.038,15.0238,15.038,84775.0
2019-12-23 11:50:00,21.12,21.14,21.12,21.14,62859.0,15.0309,15.0452,15.0309,15.0452,62859.0
2019-12-23 11:55:00,21.14,21.17,21.14,21.16,185518.0,15.0452,15.0665,15.0452,15.0594,185518.0
2019-12-23 12:00:00,21.16,21.17,21.14,21.14,185494.0,15.0594,15.0665,15.0452,15.0452,185494.0
2019-12-23 12:05:00,21.15,21.16,21.14,21.14,70874.0,15.0523,15.0594,15.0452,15.0452,70874.0
2019-12-23 12:10:00,21.14,21.15,21.11,21.12,83658.0,15.0452,15.0523,15.0238,15.0309,83658.0
2019-12-23 12:15:00,21.13,21.14,21.12,21.13,50759.0,15.038,15.0452,15.0309,15.038,50759.0
2019-12-23 12:20:00,21.13,21.13,21.11,21.13,54505.0,15.038,15.038,15.0238,15.038,54505.0
2019-12-23 12:25:00,21.13,21.16,21.12,21.16,144732.0,15.038,15.0594,15.0309,15.0594,144732.0
2019-12-23 12:30:00,21.15,21.18,21.15,21.18,94586.0,15.0523,15.0736,15.0523,15.0736,94586.0
2019-12-23 12:35:00,21.17,21.19,21.17,21.19,62400.0,15.0665,15.0807,15.0665,15.0807,62400.0
2019-12-23 12:40:00,21.19,21.2,21.18,21.19,82275.0,15.0807,15.0879,15.0736,15.0807,82275.0
2019-12-23 12:45:00,21.18,21.19,21.18,21.19,20255.0,15.0736,15.0807,15.0736,15.0807,20255.0
2019-12-23 12:50:00,21.19,21.19,21.18,21.19,53531.0,15.0807,15.0807,15.0736,15.0807,53531.0
2019-12-23 12:55:00,21.19,21.2,21.17,21.18,80744.0,15.0807,15.0879,15.0665,15.0736,80744.0
2019-12-23 13:00:00,21.18,21.19,21.17,21.19,37370.0,15.0736,15.0807,15.0665,15.0807,37370.0
2019-12-23 13:05:00,21.19,21.24,21.18,21.22,352587.0,15.0807,15.1163,15.0736,15.1021,352587.0
2019-12-23 13:10:00,21.21,21.23,21.21,21.23,79326.0,15.095,15.1092,15.095,15.1092,79326.0
2019-12-23 13:15:00,21.23,21.23,21.2,21.2,86682.0,15.1092,15.1092,15.0879,15.0879,86682.0
2019-12-23 13:20:00,21.2,21.21,21.2,21.2,53322.0,15.0879,15.095,15.0879,15.0879,53322.0
2019-12-23 13:25:00,21.21,21.21,21.18,21.19,122251.0,15.095,15.095,15.0736,15.0807,122251.0
2019-12-23 13:30:00,21.18,21.19,21.17,21.19,46621.0,15.0736,15.0807,15.0665,15.0807,46621.0
2019-12-23 13:35:00,21.19,21.2,21.18,21.2,27287.0,15.0807,15.0879,15.0736,15.0879,27287.0
2019-12-23 13:40:00,21.19,21.21,21.19,21.2,59113.0,15.0807,15.095,15.0807,15.0879,59113.0
2019-12-23 13:45:00,21.2,21.21,21.19,21.21,37751.0,15.0879,15.095,15.0807,15.095,37751.0
2019-12-23 13:50:00,21.21,21.21,21.19,21.2,58907.0,15.095,15.095,15.0807,15.0879,58907.0
2019-12-23 13:55:00,21.2,21.2,21.19,21.2,31558.0,15.0879,15.0879,15.0807,15.0879,31558.0
2019-12-23 14:00:00,21.2,21.21,21.19,21.21,63212.0,15.0879,15.095,15.0807,15.095,63212.0
2019-12-23 14:05:00,21.21,21.21,21.2,21.21,36884.0,15.095,15.095,15.0879,15.095,36884.0
2019-12-23 14:10:00,21.2,21.21,21.19,21.2,80784.0,15.0879,15.095,15.0807,15.0879,80784.0
2019-12-23 14:15:00,21.2,21.21,21.19,21.21,44525.0,15.0879,15.095,15.0807,15.095,44525.0
2019-12-23 14:20:00,21.21,21.22,21.2,21.21,74255.0,15.095,15.1021,15.0879,15.095,74255.0
2019-12-23 14:25:00,21.21,21.22,21.21,21.21,27015.0,15.095,15.1021,15.095,15.095,27015.0
2019-12-23 14:30:00,21.21,21.23,21.21,21.21,118185.0,15.095,15.1092,15.095,15.095,118185.0
2019-12-23 14:35:00,21.21,21.23,21.2,21.23,63988.0,15.095,15.1092,15.0879,15.1092,63988.0
2019-12-23 14:40:00,21.23,21.23,21.21,21.23,48788.0,15.1092,15.1092,15.095,15.1092,48788.0
2019-12-23 14:45:00,21.23,21.23,21.22,21.23,11608.0,15.1092,15.1092,15.1021,15.1092,11608.0
2019-12-23 14:50:00,21.23,21.24,21.22,21.23,76707.0,15.1092,15.1163,15.1021,15.1092,76707.0
2019-12-23 14:55:00,21.23,21.24,21.23,21.23,41263.0,15.1092,15.1163,15.1092,15.1092,41263.0
2019-12-23 15:00:00,21.23,21.25,21.23,21.24,63621.0,15.1092,15.1235,15.1092,15.1163,63621.0
2019-12-23 15:05:00,21.25,21.25,21.24,21.24,53418.0,15.1235,15.1235,15.1163,15.1163,53418.0
2019-12-23 15:10:00,21.25,21.25,21.24,21.25,66043.0,15.1235,15.1235,15.1163,15.1235,66043.0
2019-12-23 15:15:00,21.24,21.25,21.22,21.24,160303.0,15.1163,15.1235,15.1021,15.1163,160303.0
2019-12-23 15:20:00,21.24,21.26,21.23,21.25,492312.0,15.1163,15.1306,15.1092,15.1235,492312.0
2019-12-23 15:25:00,21.25,21.25,21.23,21.24,67576.0,15.1235,15.1235,15.1092,15.1163,67576.0
2019-12-23 15:30:00,21.24,21.25,21.2,21.21,700048.0,15.1163,15.1235,15.0879,15.095,700048.0
2019-12-23 15:35:00,21.2,21.21,21.17,21.2,170269.0,15.0879,15.095,15.0665,15.0879,170269.0
2019-12-23 15:40:00,21.2,21.2,21.19,21.2,99663.0,15.0879,15.0879,15.0807,15.0879,99663.0
2019-12-23 15:45:00,21.2,21.21,21.19,21.2,222018.0,15.0879,15.095,15.0807,15.0879,222018.0
2019-12-23 15:50:00,21.2,21.2,21.18,21.19,278805.0,15.0879,15.0879,15.0736,15.0807,278805.0
2019-12-23 15:55:00,21.19,21.22,21.18,21.2,518603.0,15.0807,15.1021,15.0736,15.0879,518603.0
2019-12-24 09:30:00,21.18,21.19,21.07,21.08,209599.0,15.0736,15.0807,14.9953,15.0025,209599.0
2019-12-24 09:35:00,21.08,21.12,21.06,21.11,105557.0,15.0025,15.0309,14.9882,15.0238,105557.0
2019-12-24 09:40:00,21.11,21.13,21.09,21.12,50681.0,15.0238,15.038,15.0096,15.0309,50681.0
2019-12-24 09:45:00,21.12,21.13,21.11,21.12,48552.0,15.0309,15.038,15.0238,15.0309,48552.0
2019-12-24 09:50:00,21.11,21.14,21.11,21.14,82316.0,15.0238,15.0452,15.0238,15.0452,82316.0
2019-12-24 09:55:00,21.14,21.14,21.09,21.1,197426.0,15.0452,15.0452,15.0096,15.0167,197426.0
2019-12-24 10:00:00,21.1,21.1,21.06,21.06,115760.0,15.0167,15.0167,14.9882,14.9882,115760.0
2019-12-24 10:05:00,21.06,21.11,21.06,21.11,105720.0,14.9882,15.0238,14.9882,15.0238,105720.0
2019-12-24 10:10:00,21.11,21.11,21.06,21.07,91164.0,15.0238,15.0238,14.9882,14.9953,91164.0
2019-12-24 10:15:00,21.07,21.1,21.06,21.1,39082.0,14.9953,15.0167,14.9882,15.0167,39082.0
2019-12-24 10:20:00,21.1,21.12,21.09,21.12,36467.0,15.0167,15.0309,15.0096,15.0309,36467.0
2019-12-24 10:25:00,21.12,21.12,21.11,21.12,23983.0,15.0309,15.0309,15.0238,15.0309,23983.0
2019-12-24 10:30:00,21.12,21.14,21.11,21.13,70849.0,15.0309,15.0452,15.0238,15.038,70849.0
2019-12-24 10:35:00,21.12,21.14,21.12,21.13,39483.0,15.0309,15.0452,15.0309,15.038,39483.0
2019-12-24 10:40:00,21.14,21.15,21.13,21.13,65015.0,15.0452,15.0523,15.038,15.038,65015.0
2019-12-24 10:45:00,21.13,21.13,21.11,21.13,66174.0,15.038,15.038,15.0238,15.038,66174.0
2019-12-24 10:50:00,21.13,21.13,21.08,21.08,62271.0,15.038,15.038,15.0025,15.0025,62271.0
2019-12-24 10:55:00,21.08,21.09,21.08,21.09,31081.0,15.0025,15.0096,15.0025,15.0096,31081.0
2019-12-24 11:00:00,21.08,21.09,21.06,21.07,49204.0,15.0025,15.0096,14.9882,14.9953,49204.0
2019-12-24 11:05:00,21.06,21.09,21.06,21.08,113355.0,14.9882,15.0096,14.9882,15.0025,113355.0
2019-12-24 11:10:00,21.08,21.09,21.07,21.09,58188.0,15.0025,15.0096,14.9953,15.0096,58188.0
2019-12-24 11:15:00,21.08,21.09,21.07,21.08,57423.0,15.0025,15.0096,14.9953,15.0025,57423.0
2019-12-24 11:20:00,21.08,21.08,21.07,21.07,39004.0,15.0025,15.0025,14.9953,14.9953,39004.0
2019-12-24 11:25:00,21.07,21.08,21.07,21.07,36231.0,14.9953,15.0025,14.9953,14.9953,36231.0
2019-12-24 11:30:00,21.08,21.09,21.07,21.09,44770.0,15.0025,15.0096,14.9953,15.0096,44770.0
2019-12-24 11:35:00,21.09,21.09,21.08,21.09,23930.0,15.0096,15.0096,15.0025,15.0096,23930.0
2019-12-24 11:40:00,21.09,21.09,21.06,21.07,53193.0,15.0096,15.0096,14.9882,14.9953,53193.0
2019-12-24 11:45:00,21.07,21.08,21.06,21.07,62786.0,14.9953,15.0025,14.9882,14.9953,62786.0
2019-12-24 11:50:00,21.07,21.08,21.06,21.08,54956.0,14.9953,15.0025,14.9882,15.0025,54956.0
2019-12-24 11:55:00,21.08,21.08,21.07,21.07,33260.0,15.0025,15.0025,14.9953,14.9953,33260.0
2019-12-24 12:00:00,21.07,21.08,21.06,21.06,34592.0,14.9953,15.0025,14.9882,14.9882,34592.0
2019-12-24 12:05:00,21.06,21.08,21.06,21.07,70874.0,14.9882,15.0025,14.9882,14.9953,70874.0
2019-12-24 12:10:00,21.08,21.09,21.07,21.08,38423.0,15.0025,15.0096,14.9953,15.0025,38423.0
2019-12-24 12:15:00,21.08,21.09,21.08,21.08,52119.0,15.0025,15.0096,15.0025,15.0025,52119.0
2019-12-24 12:20:00,21.08,21.09,21.07,21.07,43300.0,15.0025,15.0096,14.9953,14.9953,43300.0
2019-12-24 12:25:00,21.07,21.08,21.05,21.07,50677.0,14.9953,15.0025,14.9811,14.9953,50677.0
2019-12-24 12:30:00,21.06,21.07,21.05,21.07,78752.0,14.9882,14.9953,14.9811,14.9953,78752.0
2019-12-24 12:35:00,21.07,21.08,21.06,21.06,63522.0,14.9953,15.0025,14.9882,14.9882,63522.0
2019-12-24 12:40:00,21.07,21.1,21.06,21.1,159535.0,14.9953,15.0167,14.9882,15.0167,159535.0
2019-12-24 12:45:00,21.1,21.1,21.08,21.09,52928.0,15.0167,15.0167,15.0025,15.0096,52928.0
2019-12-24 12:50:00,21.09,21.11,21.08,21.11,89501.0,15.0096,15.0238,15.0025,15.0238,89501.0
2019-12-24 12:55:00,21.11,21.13,21.1,21.13,122735.0,15.0238,15.038,15.0167,15.038,122735.0
2019-12-26 09:30:00,21.19,21.23,21.18,21.23,219170.0,15.0807,15.1092,15.0736,15.1092,219170.0
2019-12-26 09:35:00,21.23,21.24,21.19,21.2,152735.0,15.1092,15.1163,15.0807,15.0879,152735.0
2019-12-26 09:40:00,21.2,21.2,21.18,21.19,70139.0,15.0879,15.0879,15.0736,15.0807,70139.0
2019-12-26 09:45:00,21.2,21.23,21.2,21.22,85517.0,15.0879,15.1092,15.0879,15.1021,85517.0
2019-12-26 09:50:00,21.23,21.24,21.21,21.21,108202.0,15.1092,15.1163,15.095,15.095,108202.0
2019-12-26 09:55:00,21.21,21.22,21.2,21.21,109248.0,15.095,15.1021,15.0879,15.095,109248.0
2019-12-26 10:00:00,21.21,21.27,21.21,21.27,96017.0,15.095,15.1377,15.095,15.1377,96017.0
2019-12-26 10:05:00,21.27,21.27,21.25,21.27,50823.0,15.1377,15.1377,15.1235,15.1377,50823.0
2019-12-26 10:10:00,21.27,21.29,21.26,21.26,53445.0,15.1377,15.1519,15.1306,15.1306,53445.0
2019-12-26 10:15:00,21.27,21.28,21.25,21.27,40247.0,15.1377,15.1448,15.1235,15.1377,40247.0
2019-12-26 10:20:00,21.28,21.31,21.27,21.3,70319.0,15.1448,15.1662,15.1377,15.159,70319.0
2019-12-26 10:25:00,21.3,21.32,21.3,21.32,74763.0,15.159,15.1733,15.159,15.1733,74763.0
2019-12-26 10:30:00,21.32,21.35,21.31,21.35,125201.0,15.1733,15.1946,15.1662,15.1946,125201.0
2019-12-26 10:35:00,21.35,21.36,21.34,21.35,56506.0,15.1946,15.2017,15.1875,15.1946,56506.0
2019-12-26 10:40:00,21.36,21.36,21.34,21.36,65372.0,15.2017,15.2017,15.1875,15.2017,65372.0
2019-12-26 10:45:00,21.36,21.36,21.35,21.36,59982.0,15.2017,15.2017,15.1946,15.2017,59982.0
2019-12-26 10:50:00,21.35,21.36,21.33,21.33,71009.0,15.1946,15.2017,15.1804,15.1804,71009.0
2019-12-26 10:55:00,21.34,21.35,21.32,21.34,198727.0,15.1875,15.1946,15.1733,15.1875,198727.0
2019-12-26 11:00:00,21.35,21.35,21.32,21.32,129545.0,15.1946,15.1946,15.1733,15.1733,129545.0
2019-12-26 11:05:00,21.32,21.33,21.31,21.32,146033.0,15.1733,15.1804,15.1662,15.1733,146033.0
2019-12-26 11:10:00,21.32,21.33,21.31,21.33,68161.0,15.1733,15.1804,15.1662,15.1804,68161.0
2019-12-26 11:15:00,21.32,21.33,21.31,21.31,41377.0,15.1733,15.1804,15.1662,15.1662,41377.0
2019-12-26 11:20:00,21.31,21.32,21.29,21.3,84046.0,15.1662,15.1733,15.1519,15.159,84046.0
2019-12-26 11:25:00,21.31,21.31,21.28,21.28,37819.0,15.1662,15.1662,15.1448,15.1448,37819.0
2019-12-26 11:30:00,21.29,21.3,21.28,21.3,56059.0,15.1519,15.159,15.1448,15.159,56059.0
2019-12-26 11:35:00,21.3,21.3,21.29,21.3,20772.0,15.159,15.159,15.1519,15.159,20772.0
2019-12-26 11:40:00,21.29,21.3,21.29,21.3,55475.0,15.1519,15.159,15.1519,15.159,55475.0
2019-12-26 11:45:00,21.3,21.3,21.29,21.3,47422.0,15.159,15.159,15.1519,15.159,47422.0
2019-12-26 11:50:00,21.3,21.31,21.29,21.3,55860.0,15.159,15.1662,15.1519,15.159,55860.0
2019-12-26 11:55:00,21.3,21.31,21.29,21.3,40816.0,15.159,15.1662,15.1519,15.159,40816.0
2019-12-26 12:00:00,21.3,21.31,21.29,21.31,82860.0,15.159,15.1662,15.1519,15.1662,82860.0
2019-12-26 12:05:00,21.3,21.31,21.3,21.31,40137.0,15.159,15.1662,15.159,15.1662,40137.0
2019-12-26 12:10:00,21.3,21.31,21.29,21.3,55070.0,15.159,15.1662,15.1519,15.159,55070.0
2019-12-26 12:15:00,21.3,21.31,21.29,21.3,47708.0,15.159,15.1662,15.1519,15.159,47708.0
2019-12-26 12:20:00,21.31,21.31,21.3,21.3,50905.0,15.1662,15.1662,15.159,15.159,50905.0
2019-12-26 12:25:00,21.31,21.31,21.29,21.29,40249.0,15.1662,15.1662,15.1519,15.1519,40249.0
2019-12-26 12:30:00,21.3,21.3,21.29,21.3,21785.0,15.159,15.159,15.1519,15.159,21785.0
2019-12-26 12:35:00,21.3,21.3,21.29,21.3,34458.0,15.159,15.159,15.1519,15.159,34458.0
2019-12-26 12:40:00,21.3,21.3,21.29,21.3,29278.0,15.159,15.159,15.1519,15.159,29278.0
2019-12-26 12:45:00,21.3,21.3,21.29,21.3,55502.0,15.159,15.159,15.1519,15.159,55502.0
2019-12-26 12:50:00,21.3,21.3,21.29,21.3,30361.0,15.159,15.159,15.1519,15.159,30361.0
2019-12-26 12:55:00,21.3,21.3,21.28,21.28,62970.0,15.159,15.159,15.1448,15.1448,62970.0
2019-12-26 13:00:00,21.28,21.29,21.28,21.29,18475.0,15.1448,15.1519,15.1448,15.1519,18475.0
2019-12-26 13:05:00,21.29,21.29,21.24,21.24,79068.0,15.1519,15.1519,15.1163,15.1163,79068.0
2019-12-26 13:10:00,21.24,21.26,21.24,21.25,75675.0,15.1163,15.1306,15.1163,15.1235,75675.0
2019-12-26 13:15:00,21.25,21.26,21.24,21.26,52249.0,15.1235,15.1306,15.1163,15.1306,52249.0
2019-12-26 13:20:00,21.26,21.27,21.24,21.26,68773.0,15.1306,15.1377,15.1163,15.1306,68773.0
2019-12-26 13:25:00,21.27,21.28,21.25,21.26,56311.0,15.1377,15.1448,15.1235,15.1306,56311.0
2019-12-26 13:30:00,21.25,21.26,21.25,21.26,22224.0,15.1235,15.1306,15.1235,15.1306,22224.0
2019-12-26 13:35:00,21.26,21.26,21.25,21.26,23018.0,15.1306,15.1306,15.1235,15.1306,23018.0
2019-12-26 13:40:00,21.26,21.26,21.24,21.25,24717.0,15.1306,15.1306,15.1163,15.1235,24717.0
2019-12-26 13:45:00,21.25,21.26,21.24,21.26,25838.0,15.1235,15.1306,15.1163,15.1306,25838.0
2019-12-26 13:50:00,21.26,21.27,21.24,21.25,47793.0,15.1306,15.1377,15.1163,15.1235,47793.0
2019-12-26 13:55:00,21.25,21.25,21.23,21.24,12312.0,15.1235,15.1235,15.1092,15.1163,12312.0
2019-12-26 14:00:00,21.24,21.25,21.23,21.25,33637.0,15.1163,15.1235,15.1092,15.1235,33637.0
2019-12-26 14:05:00,21.25,21.25,21.24,21.25,26012.0,15.1235,15.1235,15.1163,15.1235,26012.0
2019-12-26 14:10:00,21.25,21.25,21.24,21.25,18934.0,15.1235,15.1235,15.1163,15.1235,18934.0
2019-12-26 14:15:00,21.24,21.25,21.23,21.24,79347.0,15.1163,15.1235,15.1092,15.1163,79347.0
2019-12-26 14:20:00,21.23,21.25,21.23,21.25,29571.0,15.1092,15.1235,15.1092,15.1235,29571.0
2019-12-26 14:25:00,21.25,21.25,21.24,21.25,11364.0,15.1235,15.1235,15.1163,15.1235,11364.0
2019-12-26 14:30:00,21.25,21.25,21.22,21.22,112937.0,15.1235,15.1235,15.1021,15.1021,112937.0
2019-12-26 14:35:00,21.23,21.23,21.22,21.23,71760.0,15.1092,15.1092,15.1021,15.1092,71760.0
2019-12-26 14:40:00,21.23,21.23,21.2,21.2,56896.0,15.1092,15.1092,15.0879,15.0879,56896.0
2019-12-26 14:45:00,21.21,21.21,21.2,21.21,35787.0,15.095,15.095,15.0879,15.095,35787.0
2019-12-26 14:50:00,21.21,21.21,21.19,21.2,32087.0,15.095,15.095,15.0807,15.0879,32087.0
2019-12-26 14:55:00,21.19,21.2,21.19,21.2,13359.0,15.0807,15.0879,15.0807,15.0879,13359.0
2019-12-26 15:00:00,21.2,21.21,21.18,21.19,68715.0,15.0879,15.095,15.0736,15.0807,68715.0
2019-12-26 15:05:00,21.18,21.2,21.17,21.19,57129.0,15.0736,15.0879,15.0665,15.0807,57129.0
2019-12-26 15:10:00,21.2,21.21,21.19,21.2,76343.0,15.0879,15.095,15.0807,15.0879,76343.0
2019-12-26 15:15:00,21.2,21.2,21.19,21.19,55851.0,15.0879,15.0879,15.0807,15.0807,55851.0
2019-12-26 15:20:00,21.19,21.2,21.19,21.2,34730.0,15.0807,15.0879,15.0807,15.0879,34730.0
2019-12-26 15:25:00,21.2,21.2,21.19,21.2,19628.0,15.0879,15.0879,15.0807,15.0879,19628.0
2019-12-26 15:30:00,21.2,21.2,21.18,21.2,83016.0,15.0879,15.0879,15.0736,15.0879,83016.0
2019-12-26 15:35:00,21.2,21.21,21.17,21.19,108609.0,15.0879,15.095,15.0665,15.0807,108609.0
2019-12-26 15:40:00,21.19,21.21,21.18,21.21,152048.0,15.0807,15.095,15.0736,15.095,152048.0
2019-12-26 15:45:00,21.2,21.21,21.18,21.2,163088.0,15.0879,15.095,15.0736,15.0879,163088.0
2019-12-26 15:50:00,21.19,21.21,21.19,21.2,246713.0,15.0807,15.095,15.0807,15.0879,246713.0
2019-12-26 15:55:00,21.2,21.21,21.18,21.2,478729.0,15.0879,15.095,15.0736,15.0879,478729.0
2019-12-27 09:30:00,21.26,21.31,21.25,21.29,185531.0,15.1306,15.1662,15.1235,15.1519,185531.0
2019-12-27 09:35:00,21.3,21.3,21.21,21.22,425136.0,15.159,15.159,15.095,15.1021,425136.0
2019-12-27 09:40:00,21.23,21.25,21.2,21.21,143808.0,15.1092,15.1235,15.0879,15.095,143808.0
2019-12-27 09:45:00,21.21,21.26,21.21,21.25,99765.0,15.095,15.1306,15.095,15.1235,99765.0
2019-12-27 09:50:00,21.24,21.24,21.2,21.2,108726.0,15.1163,15.1163,15.0879,15.0879,108726.0
2019-12-27 09:55:00,21.2,21.21,21.15,21.15,85262.0,15.0879,15.095,15.0523,15.0523,85262.0
2019-12-27 10:00:00,21.15,21.19,21.15,21.19,66886.0,15.0523,15.0807,15.0523,15.0807,66886.0
2019-12-27 10:05:00,21.18,21.19,21.16,21.17,87542.0,15.0736,15.0807,15.0594,15.0665,87542.0
2019-12-27 10:10:00,21.16,21.17,21.13,21.15,200880.0,15.0594,15.0665,15.038,15.0523,200880.0
2019-12-27 10:15:00,21.16,21.18,21.14,21.16,141224.0,15.0594,15.0736,15.0452,15.0594,141224.0
2019-12-27 10:20:00,21.16,21.17,21.15,21.15,82380.0,15.0594,15.0665,15.0523,15.0523,82380.0
2019-12-27 10:25:00,21.15,21.16,21.15,21.16,33117.0,15.0523,15.0594,15.0523,15.0594,33117.0
2019-12-27 10:30:00,21.16,21.16,21.14,21.16,56467.0,15.0594,15.0594,15.0452,15.0594,56467.0
2019-12-27 10:35:00,21.16,21.16,21.13,21.14,48691.0,15.0594,15.0594,15.038,15.0452,48691.0
2019-12-27 10:40:00,21.14,21.17,21.13,21.16,70525.0,15.0452,15.0665,15.038,15.0594,70525.0
2019-12-27 10:45:00,21.16,21.17,21.15,21.16,44452.0,15.0594,15.0665,15.0523,15.0594,44452.0
2019-12-27 10:50:00,21.15,21.16,21.14,21.16,48856.0,15.0523,15.0594,15.0452,15.0594,48856.0
2019-12-27 10:55:00,21.15,21.16,21.14,21.15,44412.0,15.0523,15.0594,15.0452,15.0523,44412.0
2019-12-27 11:00:00,21.15,21.19,21.14,21.19,58668.0,15.0523,15.0807,15.0452,15.0807,58668.0
2019-12-27 11:05:00,21.19,21.22,21.18,21.22,62315.0,15.0807,15.1021,15.0736,15.1021,62315.0
2019-12-27 11:10:00,21.22,21.23,21.2,21.21,75334.0,15.1021,15.1092,15.0879,15.095,75334.0
2019-12-27 11:15:00,21.21,21.21,21.17,21.18,103947.0,15.095,15.095,15.0665,15.0736,103947.0
2019-12-27 11:20:00,21.18,21.19,21.17,21.18,50585.0,15.0736,15.0807,15.0665,15.0736,50585.0
2019-12-27 11:25:00,21.19,21.19,21.15,21.15,80851.0,15.0807,15.0807,15.0523,15.0523,80851.0
2019-12-27 11:30:00,21.15,21.17,21.15,21.15,32105.0,15.0523,15.0665,15.0523,15.0523,32105.0
2019-12-27 11:35:00,21.15,21.17,21.15,21.16,28081.0,15.0523,15.0665,15.0523,15.0594,28081.0
2019-12-27 11:40:00,21.15,21.16,21.14,21.15,22990.0,15.0523,15.0594,15.0452,15.0523,22990.0
2019-12-27 11:45:00,21.14,21.15,21.14,21.14,25625.0,15.0452,15.0523,15.0452,15.0452,25625.0
2019-12-27 11:50:00,21.15,21.19,21.14,21.19,101782.0,15.0523,15.0807,15.0452,15.0807,101782.0
2019-12-27 11:55:00,21.19,21.19,21.17,21.18,57421.0,15.0807,15.0807,15.0665,15.0736,57421.0
2019-12-27 12:00:00,21.18,21.18,21.15,21.16,76523.0,15.0736,15.0736,15.0523,15.0594,76523.0
2019-12-27 12:05:00,21.17,21.17,21.15,21.15,36654.0,15.0665,15.0665,15.0523,15.0523,36654.0
2019-12-27 12:10:00,21.15,21.16,21.14,21.14,34937.0,15.0523,15.0594,15.0452,15.0452,34937.0
2019-12-27 12:15:00,21.14,21.15,21.13,21.13,34571.0,15.0452,15.0523,15.038,15.038,34571.0
2019-12-27 12:20:00,21.13,21.14,21.11,21.11,37990.0,15.038,15.0452,15.0238,15.0238,37990.0
2019-12-27 12:25:00,21.11,21.12,21.1,21.11,44754.0,15.0238,15.0309,15.0167,15.0238,44754.0
2019-12-27 12:30:00,21.1,21.12,21.09,21.11,112461.0,15.0167,15.0309,15.0096,15.0238,112461.0
2019-12-27 12:35:00,21.11,21.13,21.11,21.13,36925.0,15.0238,15.038,15.0238,15.038,36925.0
2019-12-27 12:40:00,21.13,21.13,21.08,21.09,72977.0,15.038,15.038,15.0025,15.0096,72977.0
2019-12-27 12:45:00,21.09,21.1,21.08,21.1,34385.0,15.0096,15.0167,15.0025,15.0167,34385.0
2019-12-27 12:50:00,21.1,21.1,21.08,21.08,68929.0,15.0167,15.0167,15.0025,15.0025,68929.0
2019-12-27 12:55:00,21.08,21.11,21.08,21.11,110660.0,15.0025,15.0238,15.0025,15.0238,110660.0
2019-12-27 13:00:00,21.11,21.12,21.09,21.11,74769.0,15.0238,15.0309,15.0096,15.0238,74769.0
2019-12-27 13:05:00,21.1,21.11,21.1,21.1,60833.0,15.0167,15.0238,15.0167,15.0167,60833.0
2019-12-27 13:10:00,21.1,21.11,21.1,21.11,24981.0,15.0167,15.0238,15.0167,15.0238,24981.0
2019-12-27 13:15:00,21.11,21.12,21.1,21.12,111277.0,15.0238,15.0309,15.0167,15.0309,111277.0
2019-12-27 13:20:00,21.12,21.12,21.11,21.12,27791.0,15.0309,15.0309,15.0238,15.0309,27791.0
2019-12-27 13:25:00,21.11,21.15,21.11,21.13,65816.0,15.0238,15.0523,15.0238,15.038,65816.0
2019-12-27 13:30:00,21.13,21.15,21.13,21.14,30366.0,15.038,15.0523,15.038,15.0452,30366.0
2019-12-27 13:35:00,21.14,21.15,21.12,21.14,60418.0,15.0452,15.0523,15.0309,15.0452,60418.0
2019-12-27 13:40:00,21.14,21.14,21.12,21.14,75020.0,15.0452,15.0452,15.0309,15.0452,75020.0
2019-12-27 13:45:00,21.14,21.16,21.13,21.14,69507.0,15.0452,15.0594,15.038,15.0452,69507.0
2019-12-27 13:50:00,21.14,21.15,21.14,21.14,42316.0,15.0452,15.0523,15.0452,15.0452,42316.0
2019-12-27 13:55:00,21.14,21.15,21.13,21.14,43474.0,15.0452,15.0523,15.038,15.0452,43474.0
2019-12-27 14:00:00,21.15,21.16,21.13,21.14,76473.0,15.0523,15.0594,15.038,15.0452,76473.0
2019-12-27 14:05:00,21.14,21.14,21.12,21.12,38944.0,15.0452,15.0452,15.0309,15.0309,38944.0
2019-12-27 14:10:00,21.13,21.14,21.12,21.13,54629.0,15.038,15.0452,15.0309,15.038,54629.0
2019-12-27 14:15:00,21.13,21.14,21.13,21.14,39647.0,15.038,15.0452,15.038,15.0452,39647.0
2019-12-27 14:20:00,21.14,21.14,21.12,21.13,47090.0,15.0452,15.0452,15.0309,15.038,47090.0
2019-12-27 14:25:00,21.13,21.14,21.12,21.12,53870.0,15.038,15.0452,15.0309,15.0309,53870.0
2019-12-27 14:30:00,21.12,21.13,21.11,21.12,26024.0,15.0309,15.038,15.0238,15.0309,26024.0
2019-12-27 14:35:00,21.11,21.13,21.11,21.12,62852.0,15.0238,15.038,15.0238,15.0309,62852.0
2019-12-27 14:40:00,21.13,21.14,21.12,21.13,83114.0,15.038,15.0452,15.0309,15.038,83114.0
2019-12-27 14:45:00,21.13,21.13,21.11,21.12,41696.0,15.038,15.038,15.0238,15.0309,41696.0
2019-12-27 14:50:00,21.12,21.13,21.11,21.12,87414.0,15.0309,15.038,15.0238,15.0309,87414.0
2019-12-27 14:55:00,21.12,21.13,21.11,21.11,70668.0,15.0309,15.038,15.0238,15.0238,70668.0
2019-12-27 15:00:00,21.11,21.13,21.11,21.11,82830.0,15.0238,15.038,15.0238,15.0238,82830.0
2019-12-27 15:05:00,21.11,21.12,21.11,21.12,89863.0,15.0238,15.0309,15.0238,15.0309,89863.0
2019-12-27 15:10:00,21.12,21.12,21.11,21.12,38092.0,15.0309,15.0309,15.0238,15.0309,38092.0
2019-12-27 15:15:00,21.12,21.13,21.1,21.11,142619.0,15.0309,15.038,15.0167,15.0238,142619.0
2019-12-27 15:20:00,21.11,21.12,21.1,21.12,53123.0,15.0238,15.0309,15.0167,15.0309,53123.0
2019-12-27 15:25:00,21.12,21.12,21.1,21.11,59672.0,15.0309,15.0309,15.0167,15.0238,59672.0
2019-12-27 15:30:00,21.11,21.11,21.1,21.11,64824.0,15.0238,15.0238,15.0167,15.0238,64824.0
2019-12-27 15:35:00,21.1,21.11,21.09,21.1,111870.0,15.0167,15.0238,15.0096,15.0167,111870.0
2019-12-27 15:40:00,21.1,21.11,21.08,21.08,121294.0,15.0167,15.0238,15.0025,15.0025,121294.0
2019-12-27 15:45:00,21.09,21.1,21.08,21.09,119172.0,15.0096,15.0167,15.0025,15.0096,119172.0
2019-12-27 15:50:00,21.08,21.1,21.06,21.1,163148.0,15.0025,15.0167,14.9882,15.0167,163148.0
2019-12-27 15:55:00,21.1,21.11,21.07,21.09,428884.0,15.0167,15.0238,14.9953,15.0096,428884.0
2019-12-30 09:30:00,21.1,21.18,21.1,21.16,206802.0,15.0167,15.0736,15.0167,15.0594,206802.0
2019-12-30 09:35:00,21.15,21.18,21.15,21.16,84551.0,15.0523,15.0736,15.0523,15.0594,84551.0
2019-12-30 09:40:00,21.16,21.16,21.1,21.12,122970.0,15.0594,15.0594,15.0167,15.0309,122970.0
2019-12-30 09:45:00,21.12,21.15,21.11,21.13,44657.0,15.0309,15.0523,15.0238,15.038,44657.0
2019-12-30 09:50:00,21.13,21.18,21.1,21.17,124181.0,15.038,15.0736,15.0167,15.0665,124181.0
2019-12-30 09:55:00,21.17,21.19,21.1,21.11,174838.0,15.0665,15.0807,15.0167,15.0238,174838.0
2019-12-30 10:00:00,21.11,21.14,21.11,21.11,77234.0,15.0238,15.0452,15.0238,15.0238,77234.0
2019-12-30 10:05:00,21.11,21.13,21.1,21.11,77182.0,15.0238,15.038,15.0167,15.0238,77182.0
2019-12-30 10:10:00,21.11,21.13,21.09,21.11,87675.0,15.0238,15.038,15.0096,15.0238,87675.0
2019-12-30 10:15:00,21.1,21.1,21.06,21.07,76586.0,15.0167,15.0167,14.9882,14.9953,76586.0
2019-12-30 10:20:00,21.07,21.08,21.06,21.07,39891.0,14.9953,15.0025,14.9882,14.9953,39891.0
2019-12-30 10:25:00,21.08,21.13,21.07,21.12,148938.0,15.0025,15.038,14.9953,15.0309,148938.0
2019-12-30 10:30:00,21.12,21.13,21.1,21.12,99307.0,15.0309,15.038,15.0167,15.0309,99307.0
2019-12-30 10:35:00,21.12,21.14,21.11,21.14,65366.0,15.0309,15.0452,15.0238,15.0452,65366.0
2019-12-30 10:40:00,21.14,21.14,21.1,21.12,89049.0,15.0452,15.0452,15.0167,15.0309,89049.0
2019-12-30 10:45:00,21.12,21.13,21.09,21.09,95379.0,15.0309,15.038,15.0096,15.0096,95379.0
2019-12-30 10:50:00,21.09,21.1,21.06,21.09,87039.0,15.0096,15.0167,14.9882,15.0096,87039.0
2019-12-30 10:55:00,21.1,21.11,21.07,21.08,138920.0,15.0167,15.0238,14.9953,15.0025,138920.0
2019-12-30 11:00:00,21.09,21.09,21.04,21.05,105224.0,15.0096,15.0096,14.974,14.9811,105224.0
2019-12-30 11:05:00,21.05,21.06,21.03,21.05,72966.0,14.9811,14.9882,14.9669,14.9811,72966.0
2019-12-30 11:10:00,21.04,21.07,21.04,21.05,51308.0,14.974,14.9953,14.974,14.9811,51308.0
2019-12-30 11:15:00,21.05,21.06,21.01,21.04,215838.0,14.9811,14.9882,14.9526,14.974,215838.0
2019-12-30 11:20:00,21.04,21.05,21.03,21.04,58316.0,14.974,14.9811,14.9669,14.974,58316.0
2019-12-30 11:25:00,21.03,21.04,21.0,21.01,69397.0,14.9669,14.974,14.9455,14.9526,69397.0
2019-12-30 11:30:00,21.0,21.02,20.98,20.98,70405.0,14.9455,14.9598,14.9313,14.9313,70405.0
2019-12-30 11:35:00,20.99,20.99,20.98,20.98,36918.0,14.9384,14.9384,14.9313,14.9313,36918.0
2019-12-30 11:40:00,20.99,20.99,20.96,20.98,50700.0,14.9384,14.9384,14.9171,14.9313,50700.0
2019-12-30 11:45:00,20.97,21.0,20.97,20.99,60820.0,14.9242,14.9455,14.9242,14.9384,60820.0
2019-12-30 11:50:00,21.0,21.0,20.98,20.98,51375.0,14.9455,14.9455,14.9313,14.9313,51375.0
2019-12-30 11:55:00,20.98,20.99,20.96,20.97,60531.0,14.9313,14.9384,14.9171,14.9242,60531.0
2019-12-30 12:00:00,20.98,20.98,20.95,20.96,80185.0,14.9313,14.9313,14.9099,14.9171,80185.0
2019-12-30 12:05:00,20.96,20.99,20.96,20.97,49253.0,14.9171,14.9384,14.9171,14.9242,49253.0
2019-12-30 12:10:00,20.98,20.99,20.97,20.98,46799.0,14.9313,14.9384,14.9242,14.9313,46799.0
2019-12-30 12:15:00,20.99,21.02,20.98,21.01,56437.0,14.9384,14.9598,14.9313,14.9526,56437.0
2019-12-30 12:20:00,21.0,21.03,21.0,21.01,144634.0,14.9455,14.9669,14.9455,14.9526,144634.0
2019-12-30 12:25:00,21.0,21.04,20.99,21.04,88407.0,14.9455,14.974,14.9384,14.974,88407.0
2019-12-30 12:30:00,21.04,21.05,21.03,21.05,39569.0,14.974,14.9811,14.9669,14.9811,39569.0
2019-12-30 12:35:00,21.05,21.05,21.02,21.02,60250.0,14.9811,14.9811,14.9598,14.9598,60250.0
2019-12-30 12:40:00,21.02,21.03,21.01,21.02,50446.0,14.9598,14.9669,14.9526,14.9598,50446.0
2019-12-30 12:45:00,21.01,21.02,21.0,21.01,43119.0,14.9526,14.9598,14.9455,14.9526,43119.0
2019-12-30 12:50:00,21.01,21.01,20.98,20.98,35031.0,14.9526,14.9526,14.9313,14.9313,35031.0
2019-12-30 12:55:00,20.98,21.01,20.98,21.0,85237.0,14.9313,14.9526,14.9313,14.9455,85237.0
2019-12-30 13:00:00,21.0,21.03,21.0,21.02,38508.0,14.9455,14.9669,14.9455,14.9598,38508.0
2019-12-30 13:05:00,21.02,21.03,21.01,21.03,65284.0,14.9598,14.9669,14.9526,14.9669,65284.0
2019-12-30 13:10:00,21.03,21.03,21.0,21.01,47012.0,14.9669,14.9669,14.9455,14.9526,47012.0
2019-12-30 13:15:00,21.01,21.03,21.0,21.02,91192.0,14.9526,14.9669,14.9455,14.9598,91192.0
2019-12-30 13:20:00,21.01,21.04,21.0,21.02,85565.0,14.9526,14.974,14.9455,14.9598,85565.0
2019-12-30 13:25:00,21.02,21.03,21.01,21.02,28311.0,14.9598,14.9669,14.9526,14.9598,28311.0
2019-12-30 13:30:00,21.02,21.03,21.01,21.03,19638.0,14.9598,14.9669,14.9526,14.9669,19638.0
2019-12-30 13:35:00,21.03,21.04,21.0,21.01,119016.0,14.9669,14.974,14.9455,14.9526,119016.0
2019-12-30 13:40:00,21.01,21.01,20.99,21.0,37600.0,14.9526,14.9526,14.9384,14.9455,37600.0
2019-12-30 13:45:00,21.0,21.01,20.99,21.0,49569.0,14.9455,14.9526,14.9384,14.9455,49569.0
2019-12-30 13:50:00,21.0,21.02,20.99,21.02,59866.0,14.9455,14.9598,14.9384,14.9598,59866.0
2019-12-30 13:55:00,21.02,21.02,21.01,21.01,26412.0,14.9598,14.9598,14.9526,14.9526,26412.0
2019-12-30 14:00:00,21.01,21.02,20.99,21.0,52184.0,14.9526,14.9598,14.9384,14.9455,52184.0
2019-12-30 14:05:00,21.0,21.01,20.99,21.0,31217.0,14.9455,14.9526,14.9384,14.9455,31217.0
2019-12-30 14:10:00,21.0,21.01,21.0,21.0,60530.0,14.9455,14.9526,14.9455,14.9455,60530.0
2019-12-30 14:15:00,21.01,21.01,20.99,21.01,65505.0,14.9526,14.9526,14.9384,14.9526,65505.0
2019-12-30 14:20:00,21.01,21.01,20.98,20.98,36360.0,14.9526,14.9526,14.9313,14.9313,36360.0
2019-12-30 14:25:00,20.98,21.0,20.98,20.98,25594.0,14.9313,14.9455,14.9313,14.9313,25594.0
2019-12-30 14:30:00,20.98,20.99,20.98,20.98,26005.0,14.9313,14.9384,14.9313,14.9313,26005.0
2019-12-30 14:35:00,20.99,21.0,20.98,20.99,56901.0,14.9384,14.9455,14.9313,14.9384,56901.0
2019-12-30 14:40:00,20.98,20.99,20.98,20.99,19089.0,14.9313,14.9384,14.9313,14.9384,19089.0
2019-12-30 14:45:00,20.98,21.01,20.98,21.01,56698.0,14.9313,14.9526,14.9313,14.9526,56698.0
2019-12-30 14:50:00,21.01,21.02,20.99,21.02,59498.0,14.9526,14.9598,14.9384,14.9598,59498.0
2019-12-30 14:55:00,21.01,21.02,21.0,21.0,49066.0,14.9526,14.9598,14.9455,14.9455,49066.0
2019-12-30 15:00:00,21.01,21.02,21.0,21.02,52778.0,14.9526,14.9598,14.9455,14.9598,52778.0
2019-12-30 15:05:00,21.02,21.03,21.01,21.02,37031.0,14.9598,14.9669,14.9526,14.9598,37031.0
2019-12-30 15:10:00,21.03,21.03,21.01,21.02,69073.0,14.9669,14.9669,14.9526,14.9598,69073.0
2019-12-30 15:15:00,21.02,21.04,21.01,21.03,53830.0,14.9598,14.974,14.9526,14.9669,53830.0
2019-12-30 15:20:00,21.03,21.03,21.02,21.02,41459.0,14.9669,14.9669,14.9598,14.9598,41459.0
2019-12-30 15:25:00,21.02,21.03,21.02,21.02,33475.0,14.9598,14.9669,14.9598,14.9598,33475.0
2019-12-30 15:30:00,21.02,21.03,21.01,21.02,91872.0,14.9598,14.9669,14.9526,14.9598,91872.0
2019-12-30 15:35:00,21.01,21.03,21.01,21.03,73273.0,14.9526,14.9669,14.9526,14.9669,73273.0
2019-12-30 15:40:00,21.03,21.03,21.01,21.02,89894.0,14.9669,14.9669,14.9526,14.9598,89894.0
2019-12-30 15:45:00,21.02,21.02,21.0,21.02,214045.0,14.9598,14.9598,14.9455,14.9598,214045.0
2019-12-30 15:50:00,21.01,21.02,21.0,21.01,230407.0,14.9526,14.9598,14.9455,14.9526,230407.0
2019-12-30 15:55:00,21.01,21.03,20.98,21.03,911685.0,14.9526,14.9669,14.9313,14.9669,911685.0
2019-12-31 09:30:00,21.0,21.08,20.95,21.05,210858.0,14.9455,15.0025,14.9099,14.9811,210858.0
2019-12-31 09:35:00,21.05,21.08,21.04,21.05,50263.0,14.9811,15.0025,14.974,14.9811,50263.0
2019-12-31 09:40:00,21.06,21.07,21.03,21.03,117682.0,14.9882,14.9953,14.9669,14.9669,117682.0
2019-12-31 09:45:00,21.04,21.05,21.02,21.04,86375.0,14.974,14.9811,14.9598,14.974,86375.0
2019-12-31 09:50:00,21.04,21.04,21.02,21.03,32968.0,14.974,14.974,14.9598,14.9669,32968.0
2019-12-31 09:55:00,21.04,21.05,21.02,21.02,89676.0,14.974,14.9811,14.9598,14.9598,89676.0
2019-12-31 10:00:00,21.02,21.04,21.0,21.0,89747.0,14.9598,14.974,14.9455,14.9455,89747.0
2019-12-31 10:05:00,21.01,21.04,20.99,21.04,72341.0,14.9526,14.974,14.9384,14.974,72341.0
2019-12-31 10:10:00,21.03,21.06,21.03,21.05,90710.0,14.9669,14.9882,14.9669,14.9811,90710.0
2019-12-31 10:15:00,21.05,21.05,21.04,21.05,33297.0,14.9811,14.9811,14.974,14.9811,33297.0
2019-12-31 10:20:00,21.05,21.06,21.03,21.05,63144.0,14.9811,14.9882,14.9669,14.9811,63144.0
2019-12-31 10:25:00,21.05,21.06,21.01,21.04,161441.0,14.9811,14.9882,14.9526,14.974,161441.0
2019-12-31 10:30:00,21.04,21.05,21.01,21.03,92352.0,14.974,14.9811,14.9526,14.9669,92352.0
2019-12-31 10:35:00,21.03,21.04,21.02,21.04,62891.0,14.9669,14.974,14.9598,14.974,62891.0
2019-12-31 10:40:00,21.04,21.04,21.02,21.03,43669.0,14.974,14.974,14.9598,14.9669,43669.0
2019-12-31 10:45:00,21.02,21.03,20.99,21.02,93868.0,14.9598,14.9669,14.9384,14.9598,93868.0
2019-12-31 10:50:00,21.01,21.02,20.99,21.01,81393.0,14.9526,14.9598,14.9384,14.9526,81393.0
2019-12-31 10:55:00,21.01,21.01,20.99,20.99,188491.0,14.9526,14.9526,14.9384,14.9384,188491.0
2019-12-31 11:00:00,21.0,21.0,20.99,21.0,18947.0,14.9455,14.9455,14.9384,14.9455,18947.0
2019-12-31 11:05:00,21.0,21.0,20.97,20.98,91753.0,14.9455,14.9455,14.9242,14.9313,91753.0
2019-12-31 11:10:00,20.98,20.99,20.97,20.98,69829.0,14.9313,14.9384,14.9242,14.9313,69829.0
2019-12-31 11:15:00,20.98,20.99,20.97,20.98,41723.0,14.9313,14.9384,14.9242,14.9313,41723.0
2019-12-31 11:20:00,20.98,20.99,20.97,20.98,44862.0,14.9313,14.9384,14.9242,14.9313,44862.0
2019-12-31 11:25:00,20.99,21.0,20.98,21.0,72964.0,14.9384,14.9455,14.9313,14.9455,72964.0
2019-12-31 11:30:00,21.0,21.0,20.97,20.98,63836.0,14.9455,14.9455,14.9242,14.9313,63836.0
2019-12-31 11:35:00,20.99,21.01,20.98,21.0,98258.0,14.9384,14.9526,14.9313,14.9455,98258.0
2019-12-31 11:40:00,21.0,21.01,20.99,21.01,82692.0,14.9455,14.9526,14.9384,14.9526,82692.0
2019-12-31 11:45:00,21.01,21.03,21.01,21.02,96201.0,14.9526,14.9669,14.9526,14.9598,96201.0
2019-12-31 11:50:00,21.03,21.03,21.02,21.03,31647.0,14.9669,14.9669,14.9598,14.9669,31647.0
2019-12-31 11:55:00,21.03,21.04,21.01,21.04,95947.0,14.9669,14.974,14.9526,14.974,95947.0
2019-12-31 12:00:00,21.04,21.04,21.03,21.04,34237.0,14.974,14.974,14.9669,14.974,34237.0
2019-12-31 12:05:00,21.03,21.06,21.03,21.05,80537.0,14.9669,14.9882,14.9669,14.9811,80537.0
2019-12-31 12:10:00,21.05,21.06,21.03,21.05,84956.0,14.9811,14.9882,14.9669,14.9811,84956.0
2019-12-31 12:15:00,21.05,21.07,21.05,21.07,87880.0,14.9811,14.9953,14.9811,14.9953,87880.0
2019-12-31 12:20:00,21.07,21.07,21.06,21.07,30083.0,14.9953,14.9953,14.9882,14.9953,30083.0
2019-12-31 12:25:00,21.06,21.08,21.06,21.06,58916.0,14.9882,15.0025,14.9882,14.9882,58916.0
2019-12-31 12:30:00,21.07,21.1,21.06,21.07,138414.0,14.9953,15.0167,14.9882,14.9953,138414.0
2019-12-31 12:35:00,21.07,21.08,21.06,21.07,62973.0,14.9953,15.0025,14.9882,14.9953,62973.0
2019-12-31 12:40:00,21.07,21.08,21.06,21.07,40545.0,14.9953,15.0025,14.9882,14.9953,40545.0
2019-12-31 12:45:00,21.07,21.07,21.05,21.06,57929.0,14.9953,14.9953,14.9811,14.9882,57929.0
2019-12-31 12:50:00,21.06,21.07,21.04,21.04,30234.0,14.9882,14.9953,14.974,14.974,30234.0
2019-12-31 12:55:00,21.04,21.05,21.04,21.05,46079.0,14.974,14.9811,14.974,14.9811,46079.0
2019-12-31 13:00:00,21.05,21.06,21.04,21.06,38760.0,14.9811,14.9882,14.974,14.9882,38760.0
2019-12-31 13:05:00,21.06,21.07,21.05,21.07,68644.0,14.9882,14.9953,14.9811,14.9953,68644.0
2019-12-31 13:10:00,21.07,21.08,21.06,21.06,157232.0,14.9953,15.0025,14.9882,14.9882,157232.0
2019-12-31 13:15:00,21.07,21.07,21.05,21.05,54856.0,14.9953,14.9953,14.9811,14.9811,54856.0
2019-12-31 13:20:00,21.06,21.06,21.05,21.06,67099.0,14.9882,14.9882,14.9811,14.9882,67099.0
2019-12-31 13:25:00,21.06,21.07,21.05,21.07,70680.0,14.9882,14.9953,14.9811,14.9953,70680.0
2019-12-31 13:30:00,21.07,21.07,21.06,21.07,55348.0,14.9953,14.9953,14.9882,14.9953,55348.0
2019-12-31 13:35:00,21.07,21.07,21.02,21.03,82114.0,14.9953,14.9953,14.9598,14.9669,82114.0
2019-12-31 13:40:00,21.03,21.03,21.01,21.02,38474.0,14.9669,14.9669,14.9526,14.9598,38474.0
2019-12-31 13:45:00,21.01,21.03,21.01,21.01,58661.0,14.9526,14.9669,14.9526,14.9526,58661.0
2019-12-31 13:50:00,21.02,21.03,21.01,21.02,60168.0,14.9598,14.9669,14.9526,14.9598,60168.0
2019-12-31 13:55:00,21.01,21.03,21.01,21.02,55249.0,14.9526,14.9669,14.9526,14.9598,55249.0
2019-12-31 14:00:00,21.02,21.03,21.01,21.01,80006.0,14.9598,14.9669,14.9526,14.9526,80006.0
2019-12-31 14:05:00,21.02,21.03,21.01,21.03,63908.0,14.9598,14.9669,14.9526,14.9669,63908.0
2019-12-31 14:10:00,21.03,21.03,21.01,21.02,86326.0,14.9669,14.9669,14.9526,14.9598,86326.0
2019-12-31 14:15:00,21.02,21.03,21.0,21.02,82269.0,14.9598,14.9669,14.9455,14.9598,82269.0
2019-12-31 14:20:00,21.03,21.03,21.02,21.03,27337.0,14.9669,14.9669,14.9598,14.9669,27337.0
2019-12-31 14:25:00,21.03,21.03,21.01,21.03,58829.0,14.9669,14.9669,14.9526,14.9669,58829.0
2019-12-31 14:30:00,21.03,21.03,21.02,21.03,18154.0,14.9669,14.9669,14.9598,14.9669,18154.0
2019-12-31 14:35:00,21.03,21.04,21.02,21.03,64556.0,14.9669,14.974,14.9598,14.9669,64556.0
2019-12-31 14:40:00,21.03,21.04,21.02,21.04,35736.0,14.9669,14.974,14.9598,14.974,35736.0
2019-12-31 14:45:00,21.04,21.04,21.03,21.04,28037.0,14.974,14.974,14.9669,14.974,28037.0
2019-12-31 14:50:00,21.04,21.05,21.03,21.04,64942.0,14.974,14.9811,14.9669,14.974,64942.0
2019-12-31 14:55:00,21.04,21.05,21.03,21.05,43510.0,14.974,14.9811,14.9669,14.9811,43510.0
2019-12-31 15:00:00,21.05,21.07,21.04,21.07,144650.0,14.9811,14.9953,14.974,14.9953,144650.0
2019-12-31 15:05:00,21.07,21.08,21.05,21.05,132783.0,14.9953,15.0025,14.9811,14.9811,132783.0
2019-12-31 15:10:00,21.05,21.06,21.05,21.05,72079.0,14.9811,14.9882,14.9811,14.9811,72079.0
2019-12-31 15:15:00,21.05,21.06,21.05,21.05,115396.0,14.9811,14.9882,14.9811,14.9811,115396.0
2019-12-31 15:20:00,21.06,21.07,21.05,21.06,107244.0,14.9882,14.9953,14.9811,14.9882,107244.0
2019-12-31 15:25:00,21.06,21.08,21.05,21.08,133612.0,14.9882,15.0025,14.9811,15.0025,133612.0
2019-12-31 15:30:00,21.08,21.1,21.07,21.09,160947.0,15.0025,15.0167,14.9953,15.0096,160947.0
2019-12-31 15:35:00,21.08,21.1,21.08,21.09,62389.0,15.0025,15.0167,15.0025,15.0096,62389.0
2019-12-31 15:40:00,21.09,21.1,21.09,21.1,88444.0,15.0096,15.0167,15.0096,15.0167,88444.0
2019-12-31 15:45:00,21.1,21.13,21.09,21.1,272874.0,15.0167,15.038,15.0096,15.0167,272874.0
2019-12-31 15:50:00,21.11,21.15,21.1,21.15,401325.0,15.0238,15.0523,15.0167,15.0523,401325.0
2019-12-31 15:55:00,21.15,21.18,21.13,21.17,971937.0,15.0523,15.0736,15.038,15.0665,971937.0
2020-01-02 09:30:00,21.25,21.25,21.15,21.18,207023.0,15.1235,15.1235,15.0523,15.0736,207023.0
2020-01-02 09:35:00,21.17,21.22,21.16,21.21,191328.0,15.0665,15.1021,15.0594,15.095,191328.0
2020-01-02 09:40:00,21.21,21.22,21.18,21.18,216030.0,15.095,15.1021,15.0736,15.0736,216030.0
2020-01-02 09:45:00,21.19,21.23,21.18,21.19,167227.0,15.0807,15.1092,15.0736,15.0807,167227.0
2020-01-02 09:50:00,21.19,21.2,21.17,21.17,61406.0,15.0807,15.0879,15.0665,15.0665,61406.0
2020-01-02 09:55:00,21.17,21.19,21.16,21.18,91236.0,15.0665,15.0807,15.0594,15.0736,91236.0
2020-01-02 10:00:00,21.17,21.17,21.12,21.13,94000.0,15.0665,15.0665,15.0309,15.038,94000.0
2020-01-02 10:05:00,21.13,21.15,21.11,21.12,151554.0,15.038,15.0523,15.0238,15.0309,151554.0
2020-01-02 10:10:00,21.12,21.12,21.06,21.07,140353.0,15.0309,15.0309,14.9882,14.9953,140353.0
2020-01-02 10:15:00,21.07,21.08,21.04,21.07,101853.0,14.9953,15.0025,14.974,14.9953,101853.0
2020-01-02 10:20:00,21.07,21.08,21.05,21.07,46658.0,14.9953,15.0025,14.9811,14.9953,46658.0
2020-01-02 10:25:00,21.07,21.09,21.06,21.09,55822.0,14.9953,15.0096,14.9882,15.0096,55822.0
2020-01-02 10:30:00,21.09,21.1,21.06,21.08,57530.0,15.0096,15.0167,14.9882,15.0025,57530.0
2020-01-02 10:35:00,21.08,21.09,21.06,21.07,28618.0,15.0025,15.0096,14.9882,14.9953,28618.0
2020-01-02 10:40:00,21.07,21.08,21.06,21.07,36182.0,14.9953,15.0025,14.9882,14.9953,36182.0
2020-01-02 10:45:00,21.07,21.09,21.06,21.09,40139.0,14.9953,15.0096,14.9882,15.0096,40139.0
2020-01-02 10:50:00,21.09,21.13,21.08,21.12,96363.0,15.0096,15.038,15.0025,15.0309,96363.0
2020-01-02 10:55:00,21.13,21.14,21.11,21.13,117234.0,15.038,15.0452,15.0238,15.038,117234.0
2020-01-02 11:00:00,21.13,21.13,21.11,21.12,46545.0,15.038,15.038,15.0238,15.0309,46545.0
2020-01-02 11:05:00,21.12,21.13,21.1,21.12,82348.0,15.0309,15.038,15.0167,15.0309,82348.0
2020-01-02 11:10:00,21.12,21.12,21.11,21.11,49259.0,15.0309,15.0309,15.0238,15.0238,49259.0
2020-01-02 11:15:00,21.11,21.12,21.08,21.08,45337.0,15.0238,15.0309,15.0025,15.0025,45337.0
2020-01-02 11:20:00,21.09,21.1,21.08,21.09,28654.0,15.0096,15.0167,15.0025,15.0096,28654.0
2020-01-02 11:25:00,21.1,21.1,21.07,21.09,87683.0,15.0167,15.0167,14.9953,15.0096,87683.0
2020-01-02 11:30:00,21.1,21.1,21.06,21.07,118993.0,15.0167,15.0167,14.9882,14.9953,118993.0
2020-01-02 11:35:00,21.06,21.08,21.06,21.07,40499.0,14.9882,15.0025,14.9882,14.9953,40499.0
2020-01-02 11:40:00,21.07,21.08,21.07,21.07,23067.0,14.9953,15.0025,14.9953,14.9953,23067.0
2020-01-02 11:45:00,21.07,21.08,21.05,21.07,96565.0,14.9953,15.0025,14.9811,14.9953,96565.0
2020-01-02 11:50:00,21.07,21.11,21.07,21.11,40045.0,14.9953,15.0238,14.9953,15.0238,40045.0
2020-01-02 11:55:00,21.11,21.11,21.09,21.11,51620.0,15.0238,15.0238,15.0096,15.0238,51620.0
2020-01-02 12:00:00,21.11,21.12,21.1,21.11,79565.0,15.0238,15.0309,15.0167,15.0238,79565.0
2020-01-02 12:05:00,21.11,21.15,21.1,21.14,65440.0,15.0238,15.0523,15.0167,15.0452,65440.0
2020-01-02 12:10:00,21.14,21.16,21.14,21.15,197359.0,15.0452,15.0594,15.0452,15.0523,197359.0
2020-01-02 12:15:00,21.16,21.18,21.15,21.16,95002.0,15.0594,15.0736,15.0523,15.0594,95002.0
2020-01-02 12:20:00,21.17,21.17,21.15,21.17,71858.0,15.0665,15.0665,15.0523,15.0665,71858.0
2020-01-02 12:25:00,21.17,21.17,21.14,21.15,52999.0,15.0665,15.0665,15.0452,15.0523,52999.0
2020-01-02 12:30:00,21.14,21.16,21.14,21.16,37605.0,15.0452,15.0594,15.0452,15.0594,37605.0
2020-01-02 12:35:00,21.16,21.16,21.13,21.15,110677.0,15.0594,15.0594,15.038,15.0523,110677.0
2020-01-02 12:40:00,21.14,21.15,21.12,21.12,101075.0,15.0452,15.0523,15.0309,15.0309,101075.0
2020-01-02 12:45:00,21.12,21.13,21.11,21.13,58220.0,15.0309,15.038,15.0238,15.038,58220.0
2020-01-02 12:50:00,21.12,21.13,21.1,21.12,73935.0,15.0309,15.038,15.0167,15.0309,73935.0
2020-01-02 12:55:00,21.12,21.13,21.11,21.13,52381.0,15.0309,15.038,15.0238,15.038,52381.0
2020-01-02 13:00:00,21.13,21.14,21.11,21.11,91727.0,15.038,15.0452,15.0238,15.0238,91727.0
2020-01-02 13:05:00,21.11,21.12,21.1,21.12,73749.0,15.0238,15.0309,15.0167,15.0309,73749.0
2020-01-02 13:10:00,21.12,21.13,21.1,21.13,34816.0,15.0309,15.038,15.0167,15.038,34816.0
2020-01-02 13:15:00,21.13,21.13,21.11,21.12,37147.0,15.038,15.038,15.0238,15.0309,37147.0
2020-01-02 13:20:00,21.12,21.14,21.11,21.13,47838.0,15.0309,15.0452,15.0238,15.038,47838.0
2020-01-02 13:25:00,21.12,21.14,21.12,21.13,26503.0,15.0309,15.0452,15.0309,15.038,26503.0
2020-01-02 13:30:00,21.13,21.14,21.11,21.12,43561.0,15.038,15.0452,15.0238,15.0309,43561.0
2020-01-02 13:35:00,21.13,21.13,21.12,21.13,26222.0,15.038,15.038,15.0309,15.038,26222.0
2020-01-02 13:40:00,21.13,21.13,21.11,21.12,54734.0,15.038,15.038,15.0238,15.0309,54734.0
2020-01-02 13:45:00,21.12,21.12,21.1,21.11,173586.0,15.0309,15.0309,15.0167,15.0238,173586.0
2020-01-02 13:50:00,21.11,21.12,21.1,21.1,49947.0,15.0238,15.0309,15.0167,15.0167,49947.0
2020-01-02 13:55:00,21.1,21.11,21.08,21.08,507780.0,15.0167,15.0238,15.0025,15.0025,507780.0
2020-01-02 14:00:00,21.09,21.09,21.05,21.06,139263.0,15.0096,15.0096,14.9811,14.9882,139263.0
2020-01-02 14:05:00,21.06,21.08,21.05,21.07,173655.0,14.9882,15.0025,14.9811,14.9953,173655.0
2020-01-02 14:10:00,21.06,21.07,21.03,21.03,63159.0,14.9882,14.9953,14.9669,14.9669,63159.0
2020-01-02 14:15:00,21.04,21.04,21.01,21.01,56303.0,14.974,14.974,14.9526,14.9526,56303.0
2020-01-02 14:20:00,21.01,21.05,21.01,21.04,115852.0,14.9526,14.9811,14.9526,14.974,115852.0
2020-01-02 14:25:00,21.04,21.05,21.03,21.03,61400.0,14.974,14.9811,14.9669,14.9669,61400.0
2020-01-02 14:30:00,21.03,21.04,21.02,21.02,56048.0,14.9669,14.974,14.9598,14.9598,56048.0
2020-01-02 14:35:00,21.02,21.04,21.02,21.04,51953.0,14.9598,14.974,14.9598,14.974,51953.0
2020-01-02 14:40:00,21.03,21.07,21.03,21.06,140118.0,14.9669,14.9953,14.9669,14.9882,140118.0
2020-01-02 14:45:00,21.06,21.08,21.05,21.07,106602.0,14.9882,15.0025,14.9811,14.9953,106602.0
2020-01-02 14:50:00,21.07,21.08,21.07,21.07,59244.0,14.9953,15.0025,14.9953,14.9953,59244.0
2020-01-02 14:55:00,21.07,21.08,21.05,21.05,54049.0,14.9953,15.0025,14.9811,14.9811,54049.0
2020-01-02 15:00:00,21.05,21.07,21.05,21.06,85090.0,14.9811,14.9953,14.9811,14.9882,85090.0
2020-01-02 15:05:00,21.07,21.07,21.06,21.06,40313.0,14.9953,14.9953,14.9882,14.9882,40313.0
2020-01-02 15:10:00,21.07,21.07,21.05,21.05,61174.0,14.9953,14.9953,14.9811,14.9811,61174.0
2020-01-02 15:15:00,21.05,21.08,21.05,21.06,141269.0,14.9811,15.0025,14.9811,14.9882,141269.0
2020-01-02 15:20:00,21.06,21.07,21.04,21.05,194364.0,14.9882,14.9953,14.974,14.9811,194364.0
2020-01-02 15:25:00,21.05,21.07,21.05,21.06,62224.0,14.9811,14.9953,14.9811,14.9882,62224.0
2020-01-02 15:30:00,21.06,21.07,21.03,21.05,153045.0,14.9882,14.9953,14.9669,14.9811,153045.0
2020-01-02 15:35:00,21.05,21.05,21.01,21.01,169216.0,14.9811,14.9811,14.9526,14.9526,169216.0
2020-01-02 15:40:00,21.02,21.02,20.99,21.0,507846.0,14.9598,14.9598,14.9384,14.9455,507846.0
2020-01-02 15:45:00,21.01,21.04,21.0,21.04,172190.0,14.9526,14.974,14.9455,14.974,172190.0
2020-01-02 15:50:00,21.04,21.05,21.03,21.04,264160.0,14.974,14.9811,14.9669,14.974,264160.0
2020-01-02 15:55:00,21.04,21.05,21.02,21.04,724119.0,14.974,14.9811,14.9598,14.974,724119.0
2020-01-03 09:30:00,21.07,21.2,21.07,21.15,299181.0,14.9953,15.0879,14.9953,15.0523,299181.0
2020-01-03 09:35:00,21.14,21.15,21.02,21.11,216445.0,15.0452,15.0523,14.9598,15.0238,216445.0
2020-01-03 09:40:00,21.12,21.15,21.08,21.13,291103.0,15.0309,15.0523,15.0025,15.038,291103.0
2020-01-03 09:45:00,21.13,21.13,21.08,21.11,101987.0,15.038,15.038,15.0025,15.0238,101987.0
2020-01-03 09:50:00,21.11,21.12,21.09,21.11,151334.0,15.0238,15.0309,15.0096,15.0238,151334.0
2020-01-03 09:55:00,21.1,21.12,21.09,21.11,104879.0,15.0167,15.0309,15.0096,15.0238,104879.0
2020-01-03 10:00:00,21.11,21.13,21.08,21.09,192118.0,15.0238,15.038,15.0025,15.0096,192118.0
2020-01-03 10:05:00,21.09,21.13,21.08,21.11,69834.0,15.0096,15.038,15.0025,15.0238,69834.0
2020-01-03 10:10:00,21.11,21.12,21.1,21.11,33639.0,15.0238,15.0309,15.0167,15.0238,33639.0
2020-01-03 10:15:00,21.11,21.11,21.08,21.08,89167.0,15.0238,15.0238,15.0025,15.0025,89167.0
2020-01-03 10:20:00,21.09,21.11,21.08,21.1,104344.0,15.0096,15.0238,15.0025,15.0167,104344.0
2020-01-03 10:25:00,21.1,21.11,21.08,21.11,88316.0,15.0167,15.0238,15.0025,15.0238,88316.0
2020-01-03 10:30:00,21.11,21.11,21.07,21.1,61755.0,15.0238,15.0238,14.9953,15.0167,61755.0
2020-01-03 10:35:00,21.09,21.1,21.06,21.09,53437.0,15.0096,15.0167,14.9882,15.0096,53437.0
2020-01-03 10:40:00,21.09,21.1,21.07,21.08,39986.0,15.0096,15.0167,14.9953,15.0025,39986.0
2020-01-03 10:45:00,21.07,21.08,21.05,21.05,78104.0,14.9953,15.0025,14.9811,14.9811,78104.0
2020-01-03 10:50:00,21.05,21.06,21.03,21.05,63955.0,14.9811,14.9882,14.9669,14.9811,63955.0
2020-01-03 10:55:00,21.05,21.08,21.04,21.08,55137.0,14.9811,15.0025,14.974,15.0025,55137.0
2020-01-03 11:00:00,21.08,21.11,21.05,21.07,113940.0,15.0025,15.0238,14.9811,14.9953,113940.0
2020-01-03 11:05:00,21.07,21.09,21.06,21.07,62998.0,14.9953,15.0096,14.9882,14.9953,62998.0
2020-01-03 11:10:00,21.06,21.1,21.06,21.1,107530.0,14.9882,15.0167,14.9882,15.0167,107530.0
2020-01-03 11:15:00,21.09,21.11,21.07,21.07,42524.0,15.0096,15.0238,14.9953,14.9953,42524.0
2020-01-03 11:20:00,21.07,21.08,21.05,21.07,59394.0,14.9953,15.0025,14.9811,14.9953,59394.0
2020-01-03 11:25:00,21.07,21.08,21.04,21.05,89456.0,14.9953,15.0025,14.974,14.9811,89456.0
2020-01-03 11:30:00,21.05,21.09,21.05,21.09,52565.0,14.9811,15.0096,14.9811,15.0096,52565.0
2020-01-03 11:35:00,21.09,21.09,21.07,21.07,36779.0,15.0096,15.0096,14.9953,14.9953,36779.0
2020-01-03 11:40:00,21.08,21.1,21.07,21.09,67002.0,15.0025,15.0167,14.9953,15.0096,67002.0
2020-01-03 11:45:00,21.09,21.1,21.07,21.09,40233.0,15.0096,15.0167,14.9953,15.0096,40233.0
2020-01-03 11:50:00,21.09,21.09,21.06,21.08,62340.0,15.0096,15.0096,14.9882,15.0025,62340.0
2020-01-03 11:55:00,21.08,21.09,21.06,21.07,47643.0,15.0025,15.0096,14.9882,14.9953,47643.0
2020-01-03 12:00:00,21.07,21.09,21.07,21.08,59813.0,14.9953,15.0096,14.9953,15.0025,59813.0
2020-01-03 12:05:00,21.08,21.09,21.05,21.06,130977.0,15.0025,15.0096,14.9811,14.9882,130977.0
2020-01-03 12:10:00,21.06,21.08,21.06,21.08,69732.0,14.9882,15.0025,14.9882,15.0025,69732.0
2020-01-03 12:15:00,21.07,21.08,21.06,21.07,49642.0,14.9953,15.0025,14.9882,14.9953,49642.0
2020-01-03 12:20:00,21.07,21.08,21.06,21.08,28816.0,14.9953,15.0025,14.9882,15.0025,28816.0
2020-01-03 12:25:00,21.07,21.08,21.06,21.07,48254.0,14.9953,15.0025,14.9882,14.9953,48254.0
2020-01-03 12:30:00,21.07,21.07,21.06,21.07,21372.0,14.9953,14.9953,14.9882,14.9953,21372.0
2020-01-03 12:35:00,21.07,21.09,21.06,21.09,64922.0,14.9953,15.0096,14.9882,15.0096,64922.0
2020-01-03 12:40:00,21.09,21.09,21.06,21.07,56544.0,15.0096,15.0096,14.9882,14.9953,56544.0
2020-01-03 12:45:00,21.07,21.07,21.05,21.05,35392.0,14.9953,14.9953,14.9811,14.9811,35392.0
2020-01-03 12:50:00,21.05,21.07,21.05,21.05,55184.0,14.9811,14.9953,14.9811,14.9811,55184.0
2020-01-03 12:55:00,21.06,21.06,21.04,21.05,116240.0,14.9882,14.9882,14.974,14.9811,116240.0
2020-01-03 13:00:00,21.05,21.08,21.05,21.08,135417.0,14.9811,15.0025,14.9811,15.0025,135417.0
2020-01-03 13:05:00,21.08,21.11,21.07,21.11,96882.0,15.0025,15.0238,14.9953,15.0238,96882.0
2020-01-03 13:10:00,21.11,21.11,21.09,21.09,186653.0,15.0238,15.0238,15.0096,15.0096,186653.0
2020-01-03 13:15:00,21.09,21.1,21.09,21.1,175385.0,15.0096,15.0167,15.0096,15.0167,175385.0
2020-01-03 13:20:00,21.1,21.1,21.09,21.1,52949.0,15.0167,15.0167,15.0096,15.0167,52949.0
2020-01-03 13:25:00,21.09,21.1,21.07,21.07,51771.0,15.0096,15.0167,14.9953,14.9953,51771.0
2020-01-03 13:30:00,21.07,21.09,21.07,21.08,64907.0,14.9953,15.0096,14.9953,15.0025,64907.0
2020-01-03 13:35:00,21.08,21.1,21.05,21.1,87377.0,15.0025,15.0167,14.9811,15.0167,87377.0
2020-01-03 13:40:00,21.1,21.11,21.09,21.1,119332.0,15.0167,15.0238,15.0096,15.0167,119332.0
2020-01-03 13:45:00,21.1,21.1,21.09,21.1,95552.0,15.0167,15.0167,15.0096,15.0167,95552.0
2020-01-03 13:50:00,21.1,21.1,21.08,21.08,41626.0,15.0167,15.0167,15.0025,15.0025,41626.0
2020-01-03 13:55:00,21.08,21.09,21.08,21.08,71768.0,15.0025,15.0096,15.0025,15.0025,71768.0
2020-01-03 14:00:00,21.08,21.09,21.07,21.08,74062.0,15.0025,15.0096,14.9953,15.0025,74062.0
2020-01-03 14:05:00,21.08,21.09,21.07,21.08,71027.0,15.0025,15.0096,14.9953,15.0025,71027.0
2020-01-03 14:10:00,21.08,21.09,21.07,21.07,73998.0,15.0025,15.0096,14.9953,14.9953,73998.0
2020-01-03 14:15:00,21.08,21.08,21.07,21.08,24983.0,15.0025,15.0025,14.9953,15.0025,24983.0
2020-01-03 14:20:00,21.08,21.12,21.08,21.12,301604.0,15.0025,15.0309,15.0025,15.0309,301604.0
2020-01-03 14:25:00,21.12,21.12,21.1,21.11,65849.0,15.0309,15.0309,15.0167,15.0238,65849.0
2020-01-03 14:30:00,21.11,21.13,21.1,21.13,172073.0,15.0238,15.038,15.0167,15.038,172073.0
2020-01-03 14:35:00,21.13,21.15,21.12,21.14,91517.0,15.038,15.0523,15.0309,15.0452,91517.0
2020-01-03 14:40:00,21.14,21.15,21.13,21.14,65406.0,15.0452,15.0523,15.038,15.0452,65406.0
2020-01-03 14:45:00,21.14,21.14,21.13,21.14,19288.0,15.0452,15.0452,15.038,15.0452,19288.0
2020-01-03 14:50:00,21.14,21.14,21.13,21.13,65552.0,15.0452,15.0452,15.038,15.038,65552.0
2020-01-03 14:55:00,21.14,21.14,21.12,21.13,61995.0,15.0452,15.0452,15.0309,15.038,61995.0
2020-01-03 15:00:00,21.13,21.17,21.12,21.16,170925.0,15.038,15.0665,15.0309,15.0594,170925.0
2020-01-03 15:05:00,21.16,21.16,21.14,21.14,30594.0,15.0594,15.0594,15.0452,15.0452,30594.0
2020-01-03 15:10:00,21.14,21.15,21.13,21.14,73167.0,15.0452,15.0523,15.038,15.0452,73167.0
2020-01-03 15:15:00,21.14,21.15,21.13,21.14,65394.0,15.0452,15.0523,15.038,15.0452,65394.0
2020-01-03 15:20:00,21.14,21.14,21.12,21.12,72284.0,15.0452,15.0452,15.0309,15.0309,72284.0
2020-01-03 15:25:00,21.13,21.13,21.12,21.13,105369.0,15.038,15.038,15.0309,15.038,105369.0
2020-01-03 15:30:00,21.12,21.16,21.1,21.14,137274.0,15.0309,15.0594,15.0167,15.0452,137274.0
2020-01-03 15:35:00,21.14,21.14,21.12,21.13,143128.0,15.0452,15.0452,15.0309,15.038,143128.0
2020-01-03 15:40:00,21.13,21.18,21.12,21.17,280568.0,15.038,15.0736,15.0309,15.0665,280568.0
2020-01-03 15:45:00,21.18,21.18,21.15,21.15,213356.0,15.0736,15.0736,15.0523,15.0523,213356.0
2020-01-03 15:50:00,21.15,21.2,21.15,21.2,152779.0,15.0523,15.0879,15.0523,15.0879,152779.0
2020-01-03 15:55:00,21.2,21.21,21.18,21.19,624653.0,15.0879,15.095,15.0736,15.0807,624653.0
2020-01-06 09:30:00,21.1,21.2,21.09,21.18,379354.0,15.0167,15.0879,15.0096,15.0736,379354.0
2020-01-06 09:35:00,21.18,21.24,21.17,21.22,256095.0,15.0736,15.1163,15.0665,15.1021,256095.0
2020-01-06 09:40:00,21.22,21.25,21.21,21.25,123679.0,15.1021,15.1235,15.095,15.1235,123679.0
2020-01-06 09:45:00,21.25,21.25,21.22,21.23,158096.0,15.1235,15.1235,15.1021,15.1092,158096.0
2020-01-06 09:50:00,21.23,21.27,21.22,21.23,127094.0,15.1092,15.1377,15.1021,15.1092,127094.0
2020-01-06 09:55:00,21.23,21.23,21.2,21.21,103864.0,15.1092,15.1092,15.0879,15.095,103864.0
2020-01-06 10:00:00,21.21,21.22,21.16,21.17,99097.0,15.095,15.1021,15.0594,15.0665,99097.0
2020-01-06 10:05:00,21.17,21.18,21.14,21.16,138736.0,15.0665,15.0736,15.0452,15.0594,138736.0
2020-01-06 10:10:00,21.17,21.2,21.16,21.17,53995.0,15.0665,15.0879,15.0594,15.0665,53995.0
2020-01-06 10:15:00,21.18,21.19,21.17,21.17,41810.0,15.0736,15.0807,15.0665,15.0665,41810.0
2020-01-06 10:20:00,21.17,21.17,21.15,21.16,54100.0,15.0665,15.0665,15.0523,15.0594,54100.0
2020-01-06 10:25:00,21.16,21.17,21.12,21.13,121851.0,15.0594,15.0665,15.0309,15.038,121851.0
2020-01-06 10:30:00,21.13,21.14,21.1,21.11,73393.0,15.038,15.0452,15.0167,15.0238,73393.0
2020-01-06 10:35:00,21.1,21.12,21.09,21.11,71947.0,15.0167,15.0309,15.0096,15.0238,71947.0
2020-01-06 10:40:00,21.11,21.13,21.09,21.09,67936.0,15.0238,15.038,15.0096,15.0096,67936.0
2020-01-06 10:45:00,21.09,21.11,21.08,21.1,41948.0,15.0096,15.0238,15.0025,15.0167,41948.0
2020-01-06 10:50:00,21.1,21.11,21.09,21.1,71502.0,15.0167,15.0238,15.0096,15.0167,71502.0
2020-01-06 10:55:00,21.1,21.1,21.07,21.08,74492.0,15.0167,15.0167,14.9953,15.0025,74492.0
2020-01-06 11:00:00,21.08,21.1,21.07,21.1,52272.0,15.0025,15.0167,14.9953,15.0167,52272.0
2020-01-06 11:05:00,21.09,21.1,21.06,21.07,70143.0,15.0096,15.0167,14.9882,14.9953,70143.0
2020-01-06 11:10:00,21.06,21.08,21.06,21.07,57410.0,14.9882,15.0025,14.9882,14.9953,57410.0
2020-01-06 11:15:00,21.08,21.09,21.06,21.08,59133.0,15.0025,15.0096,14.9882,15.0025,59133.0
2020-01-06 11:20:00,21.08,21.12,21.08,21.12,80585.0,15.0025,15.0309,15.0025,15.0309,80585.0
2020-01-06 11:25:00,21.11,21.12,21.09,21.11,53553.0,15.0238,15.0309,15.0096,15.0238,53553.0
2020-01-06 11:30:00,21.11,21.12,21.09,21.1,60285.0,15.0238,15.0309,15.0096,15.0167,60285.0
2020-01-06 11:35:00,21.1,21.12,21.09,21.12,84076.0,15.0167,15.0309,15.0096,15.0309,84076.0
2020-01-06 11:40:00,21.12,21.13,21.11,21.13,84768.0,15.0309,15.038,15.0238,15.038,84768.0
2020-01-06 11:45:00,21.13,21.13,21.11,21.12,93877.0,15.038,15.038,15.0238,15.0309,93877.0
2020-01-06 11:50:00,21.12,21.15,21.11,21.13,65147.0,15.0309,15.0523,15.0238,15.038,65147.0
2020-01-06 11:55:00,21.13,21.15,21.13,21.14,80067.0,15.038,15.0523,15.038,15.0452,80067.0
2020-01-06 12:00:00,21.14,21.17,21.13,21.16,55533.0,15.0452,15.0665,15.038,15.0594,55533.0
2020-01-06 12:05:00,21.16,21.16,21.15,21.16,24493.0,15.0594,15.0594,15.0523,15.0594,24493.0
2020-01-06 12:10:00,21.16,21.19,21.15,21.16,80439.0,15.0594,15.0807,15.0523,15.0594,80439.0
2020-01-06 12:15:00,21.17,21.17,21.15,21.15,56013.0,15.0665,15.0665,15.0523,15.0523,56013.0
2020-01-06 12:20:00,21.16,21.16,21.14,21.14,50110.0,15.0594,15.0594,15.0452,15.0452,50110.0
2020-01-06 12:25:00,21.15,21.16,21.15,21.16,24146.0,15.0523,15.0594,15.0523,15.0594,24146.0
2020-01-06 12:30:00,21.16,21.17,21.15,21.16,57859.0,15.0594,15.0665,15.0523,15.0594,57859.0
2020-01-06 12:35:00,21.17,21.17,21.15,21.16,37542.0,15.0665,15.0665,15.0523,15.0594,37542.0
2020-01-06 12:40:00,21.16,21.17,21.15,21.16,101543.0,15.0594,15.0665,15.0523,15.0594,101543.0
2020-01-06 12:45:00,21.16,21.18,21.15,21.18,92600.0,15.0594,15.0736,15.0523,15.0736,92600.0
2020-01-06 12:50:00,21.18,21.19,21.17,21.18,53421.0,15.0736,15.0807,15.0665,15.0736,53421.0
2020-01-06 12:55:00,21.18,21.18,21.16,21.17,33984.0,15.0736,15.0736,15.0594,15.0665,33984.0
2020-01-06 13:00:00,21.17,21.19,21.16,21.19,45787.0,15.0665,15.0807,15.0594,15.0807,45787.0
2020-01-06 13:05:00,21.19,21.19,21.17,21.19,44718.0,15.0807,15.0807,15.0665,15.0807,44718.0
2020-01-06 13:10:00,21.19,21.2,21.18,21.2,51945.0,15.0807,15.0879,15.0736,15.0879,51945.0
2020-01-06 13:15:00,21.2,21.2,21.18,21.19,31372.0,15.0879,15.0879,15.0736,15.0807,31372.0
2020-01-06 13:20:00,21.19,21.19,21.17,21.19,57073.0,15.0807,15.0807,15.0665,15.0807,57073.0
2020-01-06 13:25:00,21.19,21.21,21.18,21.21,72902.0,15.0807,15.095,15.0736,15.095,72902.0
2020-01-06 13:30:00,21.21,21.21,21.2,21.21,19369.0,15.095,15.095,15.0879,15.095,19369.0
2020-01-06 13:35:00,21.21,21.23,21.19,21.21,85256.0,15.095,15.1092,15.0807,15.095,85256.0
2020-01-06 13:40:00,21.22,21.25,21.21,21.25,72350.0,15.1021,15.1235,15.095,15.1235,72350.0
2020-01-06 13:45:00,21.25,21.26,21.24,21.26,71714.0,15.1235,15.1306,15.1163,15.1306,71714.0
2020-01-06 13:50:00,21.26,21.27,21.25,21.27,82183.0,15.1306,15.1377,15.1235,15.1377,82183.0
2020-01-06 13:55:00,21.27,21.3,21.26,21.29,87015.0,15.1377,15.159,15.1306,15.1519,87015.0
2020-01-06 14:00:00,21.29,21.29,21.27,21.29,131319.0,15.1519,15.1519,15.1377,15.1519,131319.0
2020-01-06 14:05:00,21.29,21.34,21.27,21.33,258299.0,15.1519,15.1875,15.1377,15.1804,258299.0
2020-01-06 14:10:00,21.33,21.36,21.32,21.35,117038.0,15.1804,15.2017,15.1733,15.1946,117038.0
2020-01-06 14:15:00,21.35,21.37,21.34,21.36,88324.0,15.1946,15.2089,15.1875,15.2017,88324.0
2020-01-06 14:20:00,21.36,21.37,21.3,21.3,202339.0,15.2017,15.2089,15.159,15.159,202339.0
2020-01-06 14:25:00,21.3,21.33,21.3,21.32,113188.0,15.159,15.1804,15.159,15.1733,113188.0
2020-01-06 14:30:00,21.32,21.34,21.32,21.34,131427.0,15.1733,15.1875,15.1733,15.1875,131427.0
2020-01-06 14:35:00,21.34,21.36,21.33,21.36,111238.0,15.1875,15.2017,15.1804,15.2017,111238.0
2020-01-06 14:40:00,21.36,21.42,21.35,21.41,201590.0,15.2017,15.2444,15.1946,15.2373,201590.0
2020-01-06 14:45:00,21.41,21.46,21.4,21.45,310289.0,15.2373,15.2729,15.2302,15.2658,310289.0
2020-01-06 14:50:00,21.45,21.45,21.39,21.39,212611.0,15.2658,15.2658,15.2231,15.2231,212611.0
2020-01-06 14:55:00,21.4,21.41,21.36,21.38,96945.0,15.2302,15.2373,15.2017,15.216,96945.0
2020-01-06 15:00:00,21.38,21.4,21.37,21.39,126426.0,15.216,15.2302,15.2089,15.2231,126426.0
2020-01-06 15:05:00,21.39,21.4,21.37,21.38,140458.0,15.2231,15.2302,15.2089,15.216,140458.0
2020-01-06 15:10:00,21.38,21.38,21.37,21.38,95861.0,15.216,15.216,15.2089,15.216,95861.0
2020-01-06 15:15:00,21.38,21.38,21.35,21.36,95405.0,15.216,15.216,15.1946,15.2017,95405.0
2020-01-06 15:20:00,21.36,21.37,21.33,21.37,191818.0,15.2017,15.2089,15.1804,15.2089,191818.0
2020-01-06 15:25:00,21.37,21.38,21.36,21.38,106912.0,15.2089,15.216,15.2017,15.216,106912.0
2020-01-06 15:30:00,21.38,21.38,21.28,21.29,258181.0,15.216,15.216,15.1448,15.1519,258181.0
2020-01-06 15:35:00,21.28,21.29,21.25,21.27,226131.0,15.1448,15.1519,15.1235,15.1377,226131.0
2020-01-06 15:40:00,21.27,21.29,21.25,21.28,207358.0,15.1377,15.1519,15.1235,15.1448,207358.0
2020-01-06 15:45:00,21.28,21.3,21.27,21.29,319854.0,15.1448,15.159,15.1377,15.1519,319854.0
2020-01-06 15:50:00,21.29,21.31,21.28,21.3,407471.0,15.1519,15.1662,15.1448,15.159,407471.0
2020-01-06 15:55:00,21.3,21.31,21.29,21.3,666775.0,15.159,15.1662,15.1519,15.159,666775.0
2020-01-07 09:30:00,21.34,21.34,21.18,21.23,293402.0,15.1875,15.1875,15.0736,15.1092,293402.0
2020-01-07 09:35:00,21.23,21.24,21.2,21.21,85042.0,15.1092,15.1163,15.0879,15.095,85042.0
2020-01-07 09:40:00,21.21,21.21,21.18,21.19,244490.0,15.095,15.095,15.0736,15.0807,244490.0
2020-01-07 09:45:00,21.2,21.2,21.11,21.15,340138.0,15.0879,15.0879,15.0238,15.0523,340138.0
2020-01-07 09:50:00,21.15,21.17,21.12,21.12,127228.0,15.0523,15.0665,15.0309,15.0309,127228.0
2020-01-07 09:55:00,21.12,21.13,21.09,21.12,111168.0,15.0309,15.038,15.0096,15.0309,111168.0
2020-01-07 10:00:00,21.12,21.14,21.1,21.13,75235.0,15.0309,15.0452,15.0167,15.038,75235.0
2020-01-07 10:05:00,21.14,21.16,21.12,21.13,97336.0,15.0452,15.0594,15.0309,15.038,97336.0
2020-01-07 10:10:00,21.14,21.16,21.12,21.14,44260.0,15.0452,15.0594,15.0309,15.0452,44260.0
2020-01-07 10:15:00,21.14,21.19,21.12,21.18,98769.0,15.0452,15.0807,15.0309,15.0736,98769.0
2020-01-07 10:20:00,21.18,21.19,21.16,21.18,191987.0,15.0736,15.0807,15.0594,15.0736,191987.0
2020-01-07 10:25:00,21.18,21.23,21.17,21.22,293358.0,15.0736,15.1092,15.0665,15.1021,293358.0
2020-01-07 10:30:00,21.22,21.23,21.18,21.2,195344.0,15.1021,15.1092,15.0736,15.0879,195344.0
2020-01-07 10:35:00,21.2,21.22,21.19,21.2,82558.0,15.0879,15.1021,15.0807,15.0879,82558.0
2020-01-07 10:40:00,21.2,21.2,21.15,21.17,108254.0,15.0879,15.0879,15.0523,15.0665,108254.0
2020-01-07 10:45:00,21.16,21.19,21.15,21.19,116420.0,15.0594,15.0807,15.0523,15.0807,116420.0
2020-01-07 10:50:00,21.18,21.2,21.16,21.17,73424.0,15.0736,15.0879,15.0594,15.0665,73424.0
2020-01-07 10:55:00,21.16,21.18,21.15,21.16,46800.0,15.0594,15.0736,15.0523,15.0594,46800.0
2020-01-07 11:00:00,21.16,21.16,21.11,21.13,116678.0,15.0594,15.0594,15.0238,15.038,116678.0
2020-01-07 11:05:00,21.13,21.17,21.13,21.16,64418.0,15.038,15.0665,15.038,15.0594,64418.0
2020-01-07 11:10:00,21.17,21.17,21.13,21.14,52547.0,15.0665,15.0665,15.038,15.0452,52547.0
2020-01-07 11:15:00,21.14,21.17,21.13,21.16,72450.0,15.0452,15.0665,15.038,15.0594,72450.0
2020-01-07 11:20:00,21.16,21.16,21.14,21.15,28794.0,15.0594,15.0594,15.0452,15.0523,28794.0
2020-01-07 11:25:00,21.15,21.16,21.14,21.15,48171.0,15.0523,15.0594,15.0452,15.0523,48171.0
2020-01-07 11:30:00,21.15,21.15,21.12,21.12,90820.0,15.0523,15.0523,15.0309,15.0309,90820.0
2020-01-07 11:35:00,21.13,21.14,21.12,21.12,35473.0,15.038,15.0452,15.0309,15.0309,35473.0
2020-01-07 11:40:00,21.13,21.14,21.12,21.13,40949.0,15.038,15.0452,15.0309,15.038,40949.0
2020-01-07 11:45:00,21.12,21.14,21.11,21.13,64929.0,15.0309,15.0452,15.0238,15.038,64929.0
2020-01-07 11:50:00,21.13,21.13,21.11,21.12,62585.0,15.038,15.038,15.0238,15.0309,62585.0
2020-01-07 11:55:00,21.12,21.12,21.1,21.12,47901.0,15.0309,15.0309,15.0167,15.0309,47901.0
2020-01-07 12:00:00,21.11,21.12,21.1,21.1,17563.0,15.0238,15.0309,15.0167,15.0167,17563.0
2020-01-07 12:05:00,21.1,21.11,21.09,21.11,50683.0,15.0167,15.0238,15.0096,15.0238,50683.0
2020-01-07 12:10:00,21.11,21.12,21.09,21.12,73643.0,15.0238,15.0309,15.0096,15.0309,73643.0
2020-01-07 12:15:00,21.12,21.12,21.1,21.11,32539.0,15.0309,15.0309,15.0167,15.0238,32539.0
2020-01-07 12:20:00,21.11,21.13,21.11,21.13,22438.0,15.0238,15.038,15.0238,15.038,22438.0
2020-01-07 12:25:00,21.13,21.13,21.11,21.12,121063.0,15.038,15.038,15.0238,15.0309,121063.0
2020-01-07 12:30:00,21.11,21.13,21.11,21.12,96802.0,15.0238,15.038,15.0238,15.0309,96802.0
2020-01-07 12:35:00,21.13,21.13,21.11,21.12,87354.0,15.038,15.038,15.0238,15.0309,87354.0
2020-01-07 12:40:00,21.11,21.13,21.1,21.12,266350.0,15.0238,15.038,15.0167,15.0309,266350.0
2020-01-07 12:45:00,21.13,21.15,21.12,21.14,57744.0,15.038,15.0523,15.0309,15.0452,57744.0
2020-01-07 12:50:00,21.13,21.15,21.13,21.14,45087.0,15.038,15.0523,15.038,15.0452,45087.0
2020-01-07 12:55:00,21.14,21.15,21.13,21.14,37521.0,15.0452,15.0523,15.038,15.0452,37521.0
2020-01-07 13:00:00,21.14,21.15,21.13,21.14,50375.0,15.0452,15.0523,15.038,15.0452,50375.0
2020-01-07 13:05:00,21.14,21.15,21.13,21.14,30032.0,15.0452,15.0523,15.038,15.0452,30032.0
2020-01-07 13:10:00,21.14,21.16,21.14,21.16,70583.0,15.0452,15.0594,15.0452,15.0594,70583.0
2020-01-07 13:15:00,21.16,21.16,21.15,21.16,18325.0,15.0594,15.0594,15.0523,15.0594,18325.0
2020-01-07 13:20:00,21.16,21.16,21.15,21.15,15941.0,15.0594,15.0594,15.0523,15.0523,15941.0
2020-01-07 13:25:00,21.15,21.16,21.14,21.15,36836.0,15.0523,15.0594,15.0452,15.0523,36836.0
2020-01-07 13:30:00,21.16,21.16,21.15,21.16,18271.0,15.0594,15.0594,15.0523,15.0594,18271.0
2020-01-07 13:35:00,21.16,21.16,21.15,21.16,36036.0,15.0594,15.0594,15.0523,15.0594,36036.0
2020-01-07 13:40:00,21.15,21.16,21.13,21.14,33599.0,15.0523,15.0594,15.038,15.0452,33599.0
2020-01-07 13:45:00,21.14,21.16,21.13,21.15,73704.0,15.0452,15.0594,15.038,15.0523,73704.0
2020-01-07 13:50:00,21.15,21.16,21.15,21.16,28315.0,15.0523,15.0594,15.0523,15.0594,28315.0
2020-01-07 13:55:00,21.16,21.16,21.15,21.16,29522.0,15.0594,15.0594,15.0523,15.0594,29522.0
2020-01-07 14:00:00,21.16,21.16,21.15,21.15,44721.0,15.0594,15.0594,15.0523,15.0523,44721.0
2020-01-07 14:05:00,21.16,21.16,21.15,21.16,20959.0,15.0594,15.0594,15.0523,15.0594,20959.0
2020-01-07 14:10:00,21.16,21.16,21.13,21.14,50302.0,15.0594,15.0594,15.038,15.0452,50302.0
2020-01-07 14:15:00,21.14,21.16,21.13,21.16,62786.0,15.0452,15.0594,15.038,15.0594,62786.0
2020-01-07 14:20:00,21.16,21.16,21.14,21.14,42250.0,15.0594,15.0594,15.0452,15.0452,42250.0
2020-01-07 14:25:00,21.14,21.16,21.14,21.16,64067.0,15.0452,15.0594,15.0452,15.0594,64067.0
2020-01-07 14:30:00,21.16,21.18,21.15,21.18,84221.0,15.0594,15.0736,15.0523,15.0736,84221.0
2020-01-07 14:35:00,21.18,21.19,21.16,21.18,124686.0,15.0736,15.0807,15.0594,15.0736,124686.0
2020-01-07 14:40:00,21.17,21.18,21.16,21.17,91812.0,15.0665,15.0736,15.0594,15.0665,91812.0
2020-01-07 14:45:00,21.18,21.18,21.14,21.15,306509.0,15.0736,15.0736,15.0452,15.0523,306509.0
2020-01-07 14:50:00,21.14,21.16,21.14,21.14,62403.0,15.0452,15.0594,15.0452,15.0452,62403.0
2020-01-07 14:55:00,21.14,21.16,21.14,21.16,67740.0,15.0452,15.0594,15.0452,15.0594,67740.0
2020-01-07 15:00:00,21.16,21.17,21.14,21.14,113791.0,15.0594,15.0665,15.0452,15.0452,113791.0
2020-01-07 15:05:00,21.14,21.16,21.14,21.16,54179.0,15.0452,15.0594,15.0452,15.0594,54179.0
2020-01-07 15:10:00,21.16,21.2,21.15,21.2,59458.0,15.0594,15.0879,15.0523,15.0879,59458.0
2020-01-07 15:15:00,21.2,21.22,21.19,21.21,155717.0,15.0879,15.1021,15.0807,15.095,155717.0
2020-01-07 15:20:00,21.22,21.25,21.21,21.24,135603.0,15.1021,15.1235,15.095,15.1163,135603.0
2020-01-07 15:25:00,21.23,21.24,21.23,21.23,68276.0,15.1092,15.1163,15.1092,15.1092,68276.0
2020-01-07 15:30:00,21.24,21.25,21.23,21.25,160490.0,15.1163,15.1235,15.1092,15.1235,160490.0
2020-01-07 15:35:00,21.25,21.26,21.24,21.26,139180.0,15.1235,15.1306,15.1163,15.1306,139180.0
2020-01-07 15:40:00,21.25,21.27,21.24,21.27,161107.0,15.1235,15.1377,15.1163,15.1377,161107.0
2020-01-07 15:45:00,21.27,21.28,21.25,21.26,299969.0,15.1377,15.1448,15.1235,15.1306,299969.0
2020-01-07 15:50:00,21.26,21.27,21.24,21.25,338877.0,15.1306,15.1377,15.1163,15.1235,338877.0
2020-01-07 15:55:00,21.25,21.35,21.24,21.34,2368862.0,15.1235,15.1946,15.1163,15.1875,2368862.0
2020-01-08 09:30:00,21.27,21.34,21.27,21.32,166563.0,15.1377,15.1875,15.1377,15.1733,166563.0
2020-01-08 09:35:00,21.32,21.34,21.29,21.3,73789.0,15.1733,15.1875,15.1519,15.159,73789.0
2020-01-08 09:40:00,21.3,21.35,21.3,21.35,66915.0,15.159,15.1946,15.159,15.1946,66915.0
2020-01-08 09:45:00,21.35,21.36,21.32,21.34,125160.0,15.1946,15.2017,15.1733,15.1875,125160.0
2020-01-08 09:50:00,21.34,21.34,21.31,21.33,50032.0,15.1875,15.1875,15.1662,15.1804,50032.0
2020-01-08 09:55:00,21.32,21.33,21.3,21.3,134041.0,15.1733,15.1804,15.159,15.159,134041.0
2020-01-08 10:00:00,21.31,21.32,21.29,21.3,65983.0,15.1662,15.1733,15.1519,15.159,65983.0
2020-01-08 10:05:00,21.3,21.3,21.27,21.3,116264.0,15.159,15.159,15.1377,15.159,116264.0
2020-01-08 10:10:00,21.29,21.32,21.26,21.32,64413.0,15.1519,15.1733,15.1306,15.1733,64413.0
2020-01-08 10:15:00,21.32,21.33,21.29,21.29,61458.0,15.1733,15.1804,15.1519,15.1519,61458.0
2020-01-08 10:20:00,21.29,21.31,21.26,21.27,58480.0,15.1519,15.1662,15.1306,15.1377,58480.0
2020-01-08 10:25:00,21.27,21.28,21.25,21.27,46398.0,15.1377,15.1448,15.1235,15.1377,46398.0
2020-01-08 10:30:00,21.26,21.27,21.17,21.23,166785.0,15.1306,15.1377,15.0665,15.1092,166785.0
2020-01-08 10:35:00,21.23,21.26,21.22,21.26,75555.0,15.1092,15.1306,15.1021,15.1306,75555.0
2020-01-08 10:40:00,21.26,21.29,21.25,21.26,109038.0,15.1306,15.1519,15.1235,15.1306,109038.0
2020-01-08 10:45:00,21.25,21.28,21.24,21.28,81523.0,15.1235,15.1448,15.1163,15.1448,81523.0
2020-01-08 10:50:00,21.27,21.27,21.24,21.27,56541.0,15.1377,15.1377,15.1163,15.1377,56541.0
2020-01-08 10:55:00,21.27,21.28,21.26,21.26,28850.0,15.1377,15.1448,15.1306,15.1306,28850.0
2020-01-08 11:00:00,21.27,21.28,21.24,21.28,53967.0,15.1377,15.1448,15.1163,15.1448,53967.0
2020-01-08 11:05:00,21.27,21.28,21.26,21.28,29715.0,15.1377,15.1448,15.1306,15.1448,29715.0
2020-01-08 11:10:00,21.28,21.28,21.24,21.25,88044.0,15.1448,15.1448,15.1163,15.1235,88044.0
2020-01-08 11:15:00,21.25,21.25,21.24,21.24,28387.0,15.1235,15.1235,15.1163,15.1163,28387.0
2020-01-08 11:20:00,21.24,21.25,21.21,21.22,51110.0,15.1163,15.1235,15.095,15.1021,51110.0
2020-01-08 11:25:00,21.22,21.23,21.18,21.2,120449.0,15.1021,15.1092,15.0736,15.0879,120449.0
2020-01-08 11:30:00,21.2,21.21,21.18,21.2,43488.0,15.0879,15.095,15.0736,15.0879,43488.0
2020-01-08 11:35:00,21.2,21.21,21.18,21.21,92543.0,15.0879,15.095,15.0736,15.095,92543.0
2020-01-08 11:40:00,21.2,21.22,21.19,21.2,64550.0,15.0879,15.1021,15.0807,15.0879,64550.0
2020-01-08 11:45:00,21.2,21.2,21.16,21.18,121214.0,15.0879,15.0879,15.0594,15.0736,121214.0
2020-01-08 11:50:00,21.18,21.19,21.15,21.15,159214.0,15.0736,15.0807,15.0523,15.0523,159214.0
2020-01-08 11:55:00,21.16,21.22,21.14,21.21,255185.0,15.0594,15.1021,15.0452,15.095,255185.0
2020-01-08 12:00:00,21.21,21.22,21.21,21.22,115057.0,15.095,15.1021,15.095,15.1021,115057.0
2020-01-08 12:05:00,21.22,21.24,21.2,21.2,81834.0,15.1021,15.1163,15.0879,15.0879,81834.0
2020-01-08 12:10:00,21.2,21.21,21.19,21.21,40024.0,15.0879,15.095,15.0807,15.095,40024.0
2020-01-08 12:15:00,21.21,21.23,21.2,21.21,55537.0,15.095,15.1092,15.0879,15.095,55537.0
2020-01-08 12:20:00,21.22,21.24,21.21,21.24,109915.0,15.1021,15.1163,15.095,15.1163,109915.0
2020-01-08 12:25:00,21.23,21.25,21.23,21.25,92494.0,15.1092,15.1235,15.1092,15.1235,92494.0
2020-01-08 12:30:00,21.25,21.25,21.22,21.25,95267.0,15.1235,15.1235,15.1021,15.1235,95267.0
2020-01-08 12:35:00,21.25,21.26,21.24,21.25,93946.0,15.1235,15.1306,15.1163,15.1235,93946.0
2020-01-08 12:40:00,21.25,21.26,21.24,21.26,31600.0,15.1235,15.1306,15.1163,15.1306,31600.0
2020-01-08 12:45:00,21.26,21.26,21.24,21.24,100658.0,15.1306,15.1306,15.1163,15.1163,100658.0
2020-01-08 12:50:00,21.24,21.25,21.22,21.25,117376.0,15.1163,15.1235,15.1021,15.1235,117376.0
2020-01-08 12:55:00,21.25,21.27,21.24,21.27,76464.0,15.1235,15.1377,15.1163,15.1377,76464.0
2020-01-08 13:00:00,21.27,21.28,21.25,21.26,57471.0,15.1377,15.1448,15.1235,15.1306,57471.0
2020-01-08 13:05:00,21.26,21.26,21.22,21.23,98681.0,15.1306,15.1306,15.1021,15.1092,98681.0
2020-01-08 13:10:00,21.23,21.25,21.23,21.23,98348.0,15.1092,15.1235,15.1092,15.1092,98348.0
2020-01-08 13:15:00,21.23,21.25,21.23,21.25,72569.0,15.1092,15.1235,15.1092,15.1235,72569.0
2020-01-08 13:20:00,21.25,21.26,21.23,21.26,81840.0,15.1235,15.1306,15.1092,15.1306,81840.0
2020-01-08 13:25:00,21.26,21.26,21.23,21.24,80693.0,15.1306,15.1306,15.1092,15.1163,80693.0
2020-01-08 13:30:00,21.23,21.25,21.23,21.23,33481.0,15.1092,15.1235,15.1092,15.1092,33481.0
2020-01-08 13:35:00,21.23,21.24,21.23,21.23,37134.0,15.1092,15.1163,15.1092,15.1092,37134.0
2020-01-08 13:40:00,21.23,21.24,21.23,21.23,35389.0,15.1092,15.1163,15.1092,15.1092,35389.0
2020-01-08 13:45:00,21.24,21.26,21.23,21.26,134656.0,15.1163,15.1306,15.1092,15.1306,134656.0
2020-01-08 13:50:00,21.25,21.26,21.24,21.25,42008.0,15.1235,15.1306,15.1163,15.1235,42008.0
2020-01-08 13:55:00,21.25,21.26,21.22,21.23,46460.0,15.1235,15.1306,15.1021,15.1092,46460.0
2020-01-08 14:00:00,21.23,21.25,21.22,21.25,31333.0,15.1092,15.1235,15.1021,15.1235,31333.0
2020-01-08 14:05:00,21.25,21.25,21.23,21.24,52359.0,15.1235,15.1235,15.1092,15.1163,52359.0
2020-01-08 14:10:00,21.24,21.26,21.23,21.26,30798.0,15.1163,15.1306,15.1092,15.1306,30798.0
2020-01-08 14:15:00,21.25,21.26,21.24,21.25,116645.0,15.1235,15.1306,15.1163,15.1235,116645.0
2020-01-08 14:20:00,21.25,21.25,21.24,21.25,53342.0,15.1235,15.1235,15.1163,15.1235,53342.0
2020-01-08 14:25:00,21.25,21.25,21.24,21.25,69887.0,15.1235,15.1235,15.1163,15.1235,69887.0
2020-01-08 14:30:00,21.25,21.26,21.24,21.26,68962.0,15.1235,15.1306,15.1163,15.1306,68962.0
2020-01-08 14:35:00,21.26,21.28,21.25,21.26,84204.0,15.1306,15.1448,15.1235,15.1306,84204.0
2020-01-08 14:40:00,21.26,21.27,21.24,21.25,52978.0,15.1306,15.1377,15.1163,15.1235,52978.0
2020-01-08 14:45:00,21.25,21.27,21.24,21.26,46679.0,15.1235,15.1377,15.1163,15.1306,46679.0
2020-01-08 14:50:00,21.26,21.28,21.26,21.28,45950.0,15.1306,15.1448,15.1306,15.1448,45950.0
2020-01-08 14:55:00,21.27,21.28,21.26,21.28,39089.0,15.1377,15.1448,15.1306,15.1448,39089.0
2020-01-08 15:00:00,21.28,21.29,21.27,21.28,103464.0,15.1448,15.1519,15.1377,15.1448,103464.0
2020-01-08 15:05:00,21.29,21.29,21.27,21.28,54123.0,15.1519,15.1519,15.1377,15.1448,54123.0
2020-01-08 15:10:00,21.28,21.29,21.27,21.29,33183.0,15.1448,15.1519,15.1377,15.1519,33183.0
2020-01-08 15:15:00,21.28,21.29,21.27,21.27,47732.0,15.1448,15.1519,15.1377,15.1377,47732.0
2020-01-08 15:20:00,21.28,21.28,21.25,21.25,66003.0,15.1448,15.1448,15.1235,15.1235,66003.0
2020-01-08 15:25:00,21.25,21.27,21.25,21.27,72400.0,15.1235,15.1377,15.1235,15.1377,72400.0
2020-01-08 15:30:00,21.27,21.29,21.26,21.27,211272.0,15.1377,15.1519,15.1306,15.1377,211272.0
2020-01-08 15:35:00,21.27,21.27,21.24,21.25,87937.0,15.1377,15.1377,15.1163,15.1235,87937.0
2020-01-08 15:40:00,21.24,21.25,21.23,21.23,108376.0,15.1163,15.1235,15.1092,15.1092,108376.0
2020-01-08 15:45:00,21.23,21.25,21.21,21.22,371925.0,15.1092,15.1235,15.095,15.1021,371925.0
2020-01-08 15:50:00,21.23,21.24,21.21,21.21,221864.0,15.1092,15.1163,15.095,15.095,221864.0
2020-01-08 15:55:00,21.21,21.22,21.17,21.17,1540048.0,15.095,15.1021,15.0665,15.0665,1540048.0
2020-01-09 09:30:00,21.17,21.18,21.14,21.16,175880.0,15.0665,15.0736,15.0452,15.0594,175880.0
2020-01-09 09:35:00,21.16,21.16,21.12,21.13,76737.0,15.0594,15.0594,15.0309,15.038,76737.0
2020-01-09 09:40:00,21.13,21.15,21.11,21.12,135092.0,15.038,15.0523,15.0238,15.0309,135092.0
2020-01-09 09:45:00,21.11,21.14,21.1,21.14,166429.0,15.0238,15.0452,15.0167,15.0452,166429.0
2020-01-09 09:50:00,21.14,21.16,21.12,21.14,88177.0,15.0452,15.0594,15.0309,15.0452,88177.0
2020-01-09 09:55:00,21.14,21.14,21.11,21.12,85454.0,15.0452,15.0452,15.0238,15.0309,85454.0
2020-01-09 10:00:00,21.12,21.14,21.11,21.13,186840.0,15.0309,15.0452,15.0238,15.038,186840.0
2020-01-09 10:05:00,21.13,21.13,21.1,21.11,187358.0,15.038,15.038,15.0167,15.0238,187358.0
2020-01-09 10:10:00,21.11,21.12,21.07,21.08,143399.0,15.0238,15.0309,14.9953,15.0025,143399.0
2020-01-09 10:15:00,21.08,21.08,21.06,21.06,73546.0,15.0025,15.0025,14.9882,14.9882,73546.0
2020-01-09 10:20:00,21.06,21.09,21.06,21.09,142946.0,14.9882,15.0096,14.9882,15.0096,142946.0
2020-01-09 10:25:00,21.09,21.14,21.07,21.14,98739.0,15.0096,15.0452,14.9953,15.0452,98739.0
2020-01-09 10:30:00,21.14,21.15,21.1,21.1,155396.0,15.0452,15.0523,15.0167,15.0167,155396.0
2020-01-09 10:35:00,21.1,21.15,21.09,21.14,152928.0,15.0167,15.0523,15.0096,15.0452,152928.0
2020-01-09 10:40:00,21.14,21.15,21.11,21.15,114784.0,15.0452,15.0523,15.0238,15.0523,114784.0
2020-01-09 10:45:00,21.15,21.21,21.14,21.21,224030.0,15.0523,15.095,15.0452,15.095,224030.0
2020-01-09 10:50:00,21.21,21.23,21.2,21.21,177862.0,15.095,15.1092,15.0879,15.095,177862.0
2020-01-09 10:55:00,21.22,21.24,21.21,21.23,69775.0,15.1021,15.1163,15.095,15.1092,69775.0
2020-01-09 11:00:00,21.23,21.24,21.22,21.23,43609.0,15.1092,15.1163,15.1021,15.1092,43609.0
2020-01-09 11:05:00,21.22,21.23,21.2,21.21,84470.0,15.1021,15.1092,15.0879,15.095,84470.0
2020-01-09 11:10:00,21.21,21.24,21.2,21.22,75341.0,15.095,15.1163,15.0879,15.1021,75341.0
2020-01-09 11:15:00,21.22,21.26,21.22,21.25,225800.0,15.1021,15.1306,15.1021,15.1235,225800.0
2020-01-09 11:20:00,21.25,21.26,21.23,21.24,51469.0,15.1235,15.1306,15.1092,15.1163,51469.0
2020-01-09 11:25:00,21.25,21.28,21.24,21.28,65931.0,15.1235,15.1448,15.1163,15.1448,65931.0
2020-01-09 11:30:00,21.28,21.29,21.27,21.28,41615.0,15.1448,15.1519,15.1377,15.1448,41615.0
2020-01-09 11:35:00,21.28,21.31,21.27,21.31,113950.0,15.1448,15.1662,15.1377,15.1662,113950.0
2020-01-09 11:40:00,21.31,21.32,21.29,21.32,69295.0,15.1662,15.1733,15.1519,15.1733,69295.0
2020-01-09 11:45:00,21.32,21.34,21.31,21.33,114844.0,15.1733,15.1875,15.1662,15.1804,114844.0
2020-01-09 11:50:00,21.32,21.35,21.32,21.33,113970.0,15.1733,15.1946,15.1733,15.1804,113970.0
2020-01-09 11:55:00,21.33,21.36,21.32,21.36,135626.0,15.1804,15.2017,15.1733,15.2017,135626.0
2020-01-09 12:00:00,21.36,21.4,21.35,21.39,126989.0,15.2017,15.2302,15.1946,15.2231,126989.0
2020-01-09 12:05:00,21.39,21.4,21.38,21.39,94924.0,15.2231,15.2302,15.216,15.2231,94924.0
2020-01-09 12:10:00,21.4,21.4,21.35,21.37,134712.0,15.2302,15.2302,15.1946,15.2089,134712.0
2020-01-09 12:15:00,21.37,21.38,21.35,21.36,110074.0,15.2089,15.216,15.1946,15.2017,110074.0
2020-01-09 12:20:00,21.37,21.37,21.35,21.36,64179.0,15.2089,15.2089,15.1946,15.2017,64179.0
2020-01-09 12:25:00,21.36,21.37,21.35,21.37,109789.0,15.2017,15.2089,15.1946,15.2089,109789.0
2020-01-09 12:30:00,21.37,21.38,21.36,21.37,268577.0,15.2089,15.216,15.2017,15.2089,268577.0
2020-01-09 12:35:00,21.37,21.38,21.35,21.36,83388.0,15.2089,15.216,15.1946,15.2017,83388.0
2020-01-09 12:40:00,21.35,21.36,21.34,21.34,50174.0,15.1946,15.2017,15.1875,15.1875,50174.0
2020-01-09 12:45:00,21.35,21.35,21.33,21.35,77466.0,15.1946,15.1946,15.1804,15.1946,77466.0
2020-01-09 12:50:00,21.35,21.36,21.32,21.32,213332.0,15.1946,15.2017,15.1733,15.1733,213332.0
2020-01-09 12:55:00,21.32,21.33,21.31,21.32,83104.0,15.1733,15.1804,15.1662,15.1733,83104.0
2020-01-09 13:00:00,21.33,21.34,21.32,21.32,171200.0,15.1804,15.1875,15.1733,15.1733,171200.0
2020-01-09 13:05:00,21.32,21.33,21.32,21.32,60677.0,15.1733,15.1804,15.1733,15.1733,60677.0
2020-01-09 13:10:00,21.32,21.34,21.32,21.34,62655.0,15.1733,15.1875,15.1733,15.1875,62655.0
2020-01-09 13:15:00,21.34,21.34,21.3,21.3,86725.0,15.1875,15.1875,15.159,15.159,86725.0
2020-01-09 13:20:00,21.3,21.33,21.3,21.32,71653.0,15.159,15.1804,15.159,15.1733,71653.0
2020-01-09 13:25:00,21.32,21.34,21.32,21.34,60707.0,15.1733,15.1875,15.1733,15.1875,60707.0
2020-01-09 13:30:00,21.34,21.34,21.32,21.32,128322.0,15.1875,15.1875,15.1733,15.1733,128322.0
2020-01-09 13:35:00,21.33,21.35,21.32,21.35,105299.0,15.1804,15.1946,15.1733,15.1946,105299.0
2020-01-09 13:40:00,21.35,21.39,21.34,21.39,843509.0,15.1946,15.2231,15.1875,15.2231,843509.0
2020-01-09 13:45:00,21.38,21.39,21.38,21.38,55833.0,15.216,15.2231,15.216,15.216,55833.0
2020-01-09 13:50:00,21.38,21.4,21.37,21.39,107881.0,15.216,15.2302,15.2089,15.2231,107881.0
2020-01-09 13:55:00,21.39,21.41,21.39,21.41,72055.0,15.2231,15.2373,15.2231,15.2373,72055.0
2020-01-09 14:00:00,21.4,21.46,21.4,21.45,225878.0,15.2302,15.2729,15.2302,15.2658,225878.0
2020-01-09 14:05:00,21.45,21.47,21.44,21.46,45952.0,15.2658,15.28,15.2587,15.2729,45952.0
2020-01-09 14:10:00,21.46,21.48,21.46,21.48,207756.0,15.2729,15.2871,15.2729,15.2871,207756.0
2020-01-09 14:15:00,21.48,21.49,21.47,21.48,251508.0,15.2871,15.2943,15.28,15.2871,251508.0
2020-01-09 14:20:00,21.48,21.51,21.48,21.51,343824.0,15.2871,15.3085,15.2871,15.3085,343824.0
2020-01-09 14:25:00,21.51,21.53,21.5,21.51,254040.0,15.3085,15.3227,15.3014,15.3085,254040.0
2020-01-09 14:30:00,21.5,21.51,21.44,21.45,379136.0,15.3014,15.3085,15.2587,15.2658,379136.0
2020-01-09 14:35:00,21.46,21.48,21.45,21.48,126737.0,15.2729,15.2871,15.2658,15.2871,126737.0
2020-01-09 14:40:00,21.48,21.5,21.47,21.5,102100.0,15.2871,15.3014,15.28,15.3014,102100.0
2020-01-09 14:45:00,21.5,21.51,21.49,21.5,351804.0,15.3014,15.3085,15.2943,15.3014,351804.0
2020-01-09 14:50:00,21.49,21.5,21.48,21.48,105968.0,15.2943,15.3014,15.2871,15.2871,105968.0
2020-01-09 14:55:00,21.48,21.49,21.47,21.47,86821.0,15.2871,15.2943,15.28,15.28,86821.0
2020-01-09 15:00:00,21.47,21.48,21.46,21.46,61278.0,15.28,15.2871,15.2729,15.2729,61278.0
2020-01-09 15:05:00,21.46,21.48,21.45,21.47,130359.0,15.2729,15.2871,15.2658,15.28,130359.0
2020-01-09 15:10:00,21.46,21.47,21.45,21.46,134704.0,15.2729,15.28,15.2658,15.2729,134704.0
2020-01-09 15:15:00,21.46,21.49,21.45,21.48,162549.0,15.2729,15.2943,15.2658,15.2871,162549.0
2020-01-09 15:20:00,21.48,21.49,21.45,21.46,300623.0,15.2871,15.2943,15.2658,15.2729,300623.0
2020-01-09 15:25:00,21.45,21.46,21.43,21.45,205425.0,15.2658,15.2729,15.2516,15.2658,205425.0
2020-01-09 15:30:00,21.45,21.47,21.44,21.46,225701.0,15.2658,15.28,15.2587,15.2729,225701.0
2020-01-09 15:35:00,21.46,21.47,21.46,21.46,171005.0,15.2729,15.28,15.2729,15.2729,171005.0
2020-01-09 15:40:00,21.46,21.48,21.46,21.48,310499.0,15.2729,15.2871,15.2729,15.2871,310499.0
2020-01-09 15:45:00,21.48,21.51,21.47,21.5,401649.0,15.2871,15.3085,15.28,15.3014,401649.0
2020-01-09 15:50:00,21.5,21.53,21.49,21.53,437820.0,15.3014,15.3227,15.2943,15.3227,437820.0
2020-01-09 15:55:00,21.52,21.55,21.51,21.55,1379360.0,15.3156,15.337,15.3085,15.337,1379360.0
2020-01-10 09:30:00,21.43,21.44,21.35,21.38,230443.0,15.2516,15.2587,15.1946,15.216,230443.0
2020-01-10 09:35:00,21.37,21.39,21.33,21.33,411432.0,15.2089,15.2231,15.1804,15.1804,411432.0
2020-01-10 09:40:00,21.34,21.39,21.34,21.39,176791.0,15.1875,15.2231,15.1875,15.2231,176791.0
2020-01-10 09:45:00,21.39,21.39,21.32,21.35,87516.0,15.2231,15.2231,15.1733,15.1946,87516.0
2020-01-10 09:50:00,21.35,21.4,21.34,21.39,480556.0,15.1946,15.2302,15.1875,15.2231,480556.0
2020-01-10 09:55:00,21.39,21.39,21.35,21.38,58559.0,15.2231,15.2231,15.1946,15.216,58559.0
2020-01-10 10:00:00,21.38,21.41,21.37,21.41,128628.0,15.216,15.2373,15.2089,15.2373,128628.0
2020-01-10 10:05:00,21.41,21.43,21.39,21.43,368432.0,15.2373,15.2516,15.2231,15.2516,368432.0
2020-01-10 10:10:00,21.43,21.45,21.42,21.45,111005.0,15.2516,15.2658,15.2444,15.2658,111005.0
2020-01-10 10:15:00,21.45,21.49,21.44,21.49,94945.0,15.2658,15.2943,15.2587,15.2943,94945.0
2020-01-10 10:20:00,21.48,21.52,21.48,21.51,115094.0,15.2871,15.3156,15.2871,15.3085,115094.0
2020-01-10 10:25:00,21.51,21.51,21.5,21.51,50561.0,15.3085,15.3085,15.3014,15.3085,50561.0
2020-01-10 10:30:00,21.51,21.53,21.5,21.52,159296.0,15.3085,15.3227,15.3014,15.3156,159296.0
2020-01-10 10:35:00,21.52,21.53,21.51,21.53,69660.0,15.3156,15.3227,15.3085,15.3227,69660.0
2020-01-10 10:40:00,21.53,21.54,21.52,21.54,129988.0,15.3227,15.3298,15.3156,15.3298,129988.0
2020-01-10 10:45:00,21.54,21.54,21.51,21.52,100137.0,15.3298,15.3298,15.3085,15.3156,100137.0
2020-01-10 10:50:00,21.52,21.55,21.5,21.54,196065.0,15.3156,15.337,15.3014,15.3298,196065.0
2020-01-10 10:55:00,21.54,21.57,21.53,21.55,212982.0,15.3298,15.3512,15.3227,15.337,212982.0
2020-01-10 11:00:00,21.55,21.55,21.52,21.52,97777.0,15.337,15.337,15.3156,15.3156,97777.0
2020-01-10 11:05:00,21.53,21.57,21.52,21.57,346694.0,15.3227,15.3512,15.3156,15.3512,346694.0
2020-01-10 11:10:00,21.57,21.58,21.55,21.56,129656.0,15.3512,15.3583,15.337,15.3441,129656.0
2020-01-10 11:15:00,21.56,21.56,21.55,21.56,28647.0,15.3441,15.3441,15.337,15.3441,28647.0
2020-01-10 11:20:00,21.56,21.56,21.53,21.54,112553.0,15.3441,15.3441,15.3227,15.3298,112553.0
2020-01-10 11:25:00,21.53,21.55,21.51,21.52,114710.0,15.3227,15.337,15.3085,15.3156,114710.0
2020-01-10 11:30:00,21.51,21.55,21.51,21.54,193736.0,15.3085,15.337,15.3085,15.3298,193736.0
2020-01-10 11:35:00,21.54,21.56,21.53,21.55,331878.0,15.3298,15.3441,15.3227,15.337,331878.0
2020-01-10 11:40:00,21.55,21.56,21.51,21.52,121041.0,15.337,15.3441,15.3085,15.3156,121041.0
2020-01-10 11:45:00,21.52,21.52,21.5,21.51,130040.0,15.3156,15.3156,15.3014,15.3085,130040.0
2020-01-10 11:50:00,21.51,21.52,21.5,21.52,100365.0,15.3085,15.3156,15.3014,15.3156,100365.0
2020-01-10 11:55:00,21.52,21.54,21.51,21.54,80372.0,15.3156,15.3298,15.3085,15.3298,80372.0
2020-01-10 12:00:00,21.54,21.54,21.52,21.53,180859.0,15.3298,15.3298,15.3156,15.3227,180859.0
2020-01-10 12:05:00,21.54,21.55,21.51,21.54,300912.0,15.3298,15.337,15.3085,15.3298,300912.0
2020-01-10 12:10:00,21.54,21.54,21.52,21.53,203890.0,15.3298,15.3298,15.3156,15.3227,203890.0
2020-01-10 12:15:00,21.53,21.55,21.51,21.53,202558.0,15.3227,15.337,15.3085,15.3227,202558.0
2020-01-10 12:20:00,21.53,21.53,21.51,21.52,51049.0,15.3227,15.3227,15.3085,15.3156,51049.0
2020-01-10 12:25:00,21.52,21.55,21.51,21.54,137484.0,15.3156,15.337,15.3085,15.3298,137484.0
2020-01-10 12:30:00,21.54,21.54,21.52,21.53,29981.0,15.3298,15.3298,15.3156,15.3227,29981.0
2020-01-10 12:35:00,21.53,21.54,21.52,21.53,47785.0,15.3227,15.3298,15.3156,15.3227,47785.0
2020-01-10 12:40:00,21.53,21.54,21.52,21.54,324245.0,15.3227,15.3298,15.3156,15.3298,324245.0
2020-01-10 12:45:00,21.54,21.58,21.53,21.57,470853.0,15.3298,15.3583,15.3227,15.3512,470853.0
2020-01-10 12:50:00,21.58,21.58,21.57,21.58,32504.0,15.3583,15.3583,15.3512,15.3583,32504.0
2020-01-10 12:55:00,21.58,21.58,21.57,21.58,28929.0,15.3583,15.3583,15.3512,15.3583,28929.0
2020-01-10 13:00:00,21.57,21.62,21.57,21.62,234913.0,15.3512,15.3868,15.3512,15.3868,234913.0
2020-01-10 13:05:00,21.62,21.62,21.6,21.61,78429.0,15.3868,15.3868,15.3725,15.3797,78429.0
2020-01-10 13:10:00,21.61,21.62,21.6,21.62,54953.0,15.3797,15.3868,15.3725,15.3868,54953.0
2020-01-10 13:15:00,21.62,21.63,21.61,21.63,107515.0,15.3868,15.3939,15.3797,15.3939,107515.0
2020-01-10 13:20:00,21.63,21.68,21.62,21.68,387977.0,15.3939,15.4295,15.3868,15.4295,387977.0
2020-01-10 13:25:00,21.68,21.68,21.63,21.65,178814.0,15.4295,15.4295,15.3939,15.4081,178814.0
2020-01-10 13:30:00,21.65,21.67,21.64,21.67,148477.0,15.4081,15.4224,15.401,15.4224,148477.0
2020-01-10 13:35:00,21.66,21.67,21.61,21.62,70098.0,15.4152,15.4224,15.3797,15.3868,70098.0
2020-01-10 13:40:00,21.61,21.63,21.6,21.63,107036.0,15.3797,15.3939,15.3725,15.3939,107036.0
2020-01-10 13:45:00,21.62,21.63,21.61,21.61,91795.0,15.3868,15.3939,15.3797,15.3797,91795.0
2020-01-10 13:50:00,21.61,21.63,21.59,21.6,150222.0,15.3797,15.3939,15.3654,15.3725,150222.0
2020-01-10 13:55:00,21.59,21.6,21.57,21.57,96791.0,15.3654,15.3725,15.3512,15.3512,96791.0
2020-01-10 14:00:00,21.57,21.59,21.57,21.58,26930.0,15.3512,15.3654,15.3512,15.3583,26930.0
2020-01-10 14:05:00,21.59,21.59,21.56,21.57,94806.0,15.3654,15.3654,15.3441,15.3512,94806.0
2020-01-10 14:10:00,21.58,21.58,21.55,21.55,71919.0,15.3583,15.3583,15.337,15.337,71919.0
2020-01-10 14:15:00,21.56,21.56,21.55,21.55,31565.0,15.3441,15.3441,15.337,15.337,31565.0
2020-01-10 14:20:00,21.55,21.56,21.55,21.55,32284.0,15.337,15.3441,15.337,15.337,32284.0
2020-01-10 14:25:00,21.55,21.56,21.53,21.55,152922.0,15.337,15.3441,15.3227,15.337,152922.0
2020-01-10 14:30:00,21.55,21.61,21.54,21.58,407616.0,15.337,15.3797,15.3298,15.3583,407616.0
2020-01-10 14:35:00,21.59,21.62,21.57,21.61,166769.0,15.3654,15.3868,15.3512,15.3797,166769.0
2020-01-10 14:40:00,21.61,21.62,21.6,21.61,108857.0,15.3797,15.3868,15.3725,15.3797,108857.0
2020-01-10 14:45:00,21.61,21.62,21.6,21.61,90183.0,15.3797,15.3868,15.3725,15.3797,90183.0
2020-01-10 14:50:00,21.61,21.61,21.6,21.61,25575.0,15.3797,15.3797,15.3725,15.3797,25575.0
2020-01-10 14:55:00,21.61,21.61,21.57,21.57,207005.0,15.3797,15.3797,15.3512,15.3512,207005.0
2020-01-10 15:00:00,21.57,21.59,21.56,21.58,161950.0,15.3512,15.3654,15.3441,15.3583,161950.0
2020-01-10 15:05:00,21.58,21.58,21.57,21.57,61740.0,15.3583,15.3583,15.3512,15.3512,61740.0
2020-01-10 15:10:00,21.57,21.58,21.57,21.57,93376.0,15.3512,15.3583,15.3512,15.3512,93376.0
2020-01-10 15:15:00,21.57,21.59,21.57,21.57,106791.0,15.3512,15.3654,15.3512,15.3512,106791.0
2020-01-10 15:20:00,21.57,21.59,21.57,21.57,176133.0,15.3512,15.3654,15.3512,15.3512,176133.0
2020-01-10 15:25:00,21.57,21.59,21.57,21.57,148505.0,15.3512,15.3654,15.3512,15.3512,148505.0
2020-01-10 15:30:00,21.57,21.58,21.54,21.54,219565.0,15.3512,15.3583,15.3298,15.3298,219565.0
2020-01-10 15:35:00,21.55,21.55,21.54,21.55,68317.0,15.337,15.337,15.3298,15.337,68317.0
2020-01-10 15:40:00,21.54,21.55,21.52,21.54,230678.0,15.3298,15.337,15.3156,15.3298,230678.0
2020-01-10 15:45:00,21.55,21.56,21.53,21.54,139611.0,15.337,15.3441,15.3227,15.3298,139611.0
2020-01-10 15:50:00,21.53,21.55,21.52,21.54,433619.0,15.3227,15.337,15.3156,15.3298,433619.0
2020-01-10 15:55:00,21.53,21.54,21.5,21.51,945784.0,15.3227,15.3298,15.3014,15.3085,945784.0
2020-01-13 09:30:00,21.51,21.54,21.4,21.4,342103.0,15.3085,15.3298,15.2302,15.2302,342103.0
2020-01-13 09:35:00,21.41,21.41,21.32,21.36,191539.0,15.2373,15.2373,15.1733,15.2017,191539.0
2020-01-13 09:40:00,21.36,21.38,21.34,21.37,270996.0,15.2017,15.216,15.1875,15.2089,270996.0
2020-01-13 09:45:00,21.38,21.4,21.35,21.35,53048.0,15.216,15.2302,15.1946,15.1946,53048.0
2020-01-13 09:50:00,21.36,21.37,21.34,21.35,148129.0,15.2017,15.2089,15.1875,15.1946,148129.0
2020-01-13 09:55:00,21.36,21.4,21.35,21.4,111291.0,15.2017,15.2302,15.1946,15.2302,111291.0
2020-01-13 10:00:00,21.4,21.43,21.38,21.41,164549.0,15.2302,15.2516,15.216,15.2373,164549.0
2020-01-13 10:05:00,21.4,21.45,21.39,21.39,88826.0,15.2302,15.2658,15.2231,15.2231,88826.0
2020-01-13 10:10:00,21.39,21.4,21.36,21.36,69932.0,15.2231,15.2302,15.2017,15.2017,69932.0
2020-01-13 10:15:00,21.36,21.38,21.35,21.37,87088.0,15.2017,15.216,15.1946,15.2089,87088.0
2020-01-13 10:20:00,21.37,21.43,21.36,21.42,174135.0,15.2089,15.2516,15.2017,15.2444,174135.0
2020-01-13 10:25:00,21.42,21.42,21.38,21.42,81075.0,15.2444,15.2444,15.216,15.2444,81075.0
2020-01-13 10:30:00,21.42,21.44,21.4,21.44,346763.0,15.2444,15.2587,15.2302,15.2587,346763.0
2020-01-13 10:35:00,21.44,21.46,21.42,21.45,128985.0,15.2587,15.2729,15.2444,15.2658,128985.0
2020-01-13 10:40:00,21.45,21.46,21.44,21.45,78063.0,15.2658,15.2729,15.2587,15.2658,78063.0
2020-01-13 10:45:00,21.45,21.51,21.44,21.51,97713.0,15.2658,15.3085,15.2587,15.3085,97713.0
2020-01-13 10:50:00,21.51,21.54,21.5,21.53,131043.0,15.3085,15.3298,15.3014,15.3227,131043.0
2020-01-13 10:55:00,21.53,21.53,21.51,21.53,78725.0,15.3227,15.3227,15.3085,15.3227,78725.0
2020-01-13 11:00:00,21.53,21.57,21.52,21.57,188313.0,15.3227,15.3512,15.3156,15.3512,188313.0
2020-01-13 11:05:00,21.57,21.62,21.56,21.58,350943.0,15.3512,15.3868,15.3441,15.3583,350943.0
2020-01-13 11:10:00,21.59,21.61,21.57,21.57,215289.0,15.3654,15.3797,15.3512,15.3512,215289.0
2020-01-13 11:15:00,21.57,21.59,21.55,21.55,133549.0,15.3512,15.3654,15.337,15.337,133549.0
2020-01-13 11:20:00,21.55,21.56,21.52,21.53,163112.0,15.337,15.3441,15.3156,15.3227,163112.0
2020-01-13 11:25:00,21.53,21.54,21.51,21.53,167015.0,15.3227,15.3298,15.3085,15.3227,167015.0
2020-01-13 11:30:00,21.53,21.57,21.52,21.56,137748.0,15.3227,15.3512,15.3156,15.3441,137748.0
2020-01-13 11:35:00,21.57,21.57,21.55,21.56,64454.0,15.3512,15.3512,15.337,15.3441,64454.0
2020-01-13 11:40:00,21.57,21.61,21.56,21.61,135776.0,15.3512,15.3797,15.3441,15.3797,135776.0
2020-01-13 11:45:00,21.61,21.64,21.6,21.64,168536.0,15.3797,15.401,15.3725,15.401,168536.0
2020-01-13 11:50:00,21.64,21.65,21.62,21.63,215705.0,15.401,15.4081,15.3868,15.3939,215705.0
2020-01-13 11:55:00,21.62,21.63,21.58,21.58,98009.0,15.3868,15.3939,15.3583,15.3583,98009.0
2020-01-13 12:00:00,21.58,21.59,21.55,21.56,55931.0,15.3583,15.3654,15.337,15.3441,55931.0
2020-01-13 12:05:00,21.56,21.56,21.53,21.54,96185.0,15.3441,15.3441,15.3227,15.3298,96185.0
2020-01-13 12:10:00,21.53,21.54,21.52,21.53,72451.0,15.3227,15.3298,15.3156,15.3227,72451.0
2020-01-13 12:15:00,21.53,21.54,21.51,21.51,96002.0,15.3227,15.3298,15.3085,15.3085,96002.0
2020-01-13 12:20:00,21.51,21.52,21.48,21.48,44040.0,15.3085,15.3156,15.2871,15.2871,44040.0
2020-01-13 12:25:00,21.48,21.49,21.42,21.42,58009.0,15.2871,15.2943,15.2444,15.2444,58009.0
2020-01-13 12:30:00,21.42,21.48,21.42,21.48,101799.0,15.2444,15.2871,15.2444,15.2871,101799.0
2020-01-13 12:35:00,21.48,21.48,21.46,21.47,40952.0,15.2871,15.2871,15.2729,15.28,40952.0
2020-01-13 12:40:00,21.47,21.48,21.44,21.48,69479.0,15.28,15.2871,15.2587,15.2871,69479.0
2020-01-13 12:45:00,21.48,21.49,21.46,21.48,264797.0,15.2871,15.2943,15.2729,15.2871,264797.0
2020-01-13 12:50:00,21.48,21.5,21.48,21.5,29007.0,15.2871,15.3014,15.2871,15.3014,29007.0
2020-01-13 12:55:00,21.5,21.5,21.48,21.49,71190.0,15.3014,15.3014,15.2871,15.2943,71190.0
2020-01-13 13:00:00,21.49,21.52,21.48,21.52,149505.0,15.2943,15.3156,15.2871,15.3156,149505.0
2020-01-13 13:05:00,21.52,21.54,21.51,21.53,51086.0,15.3156,15.3298,15.3085,15.3227,51086.0
2020-01-13 13:10:00,21.52,21.55,21.52,21.55,48909.0,15.3156,15.337,15.3156,15.337,48909.0
2020-01-13 13:15:00,21.55,21.55,21.54,21.55,24469.0,15.337,15.337,15.3298,15.337,24469.0
2020-01-13 13:20:00,21.55,21.56,21.53,21.54,89020.0,15.337,15.3441,15.3227,15.3298,89020.0
2020-01-13 13:25:00,21.54,21.54,21.53,21.54,25573.0,15.3298,15.3298,15.3227,15.3298,25573.0
2020-01-13 13:30:00,21.54,21.55,21.53,21.55,78745.0,15.3298,15.337,15.3227,15.337,78745.0
2020-01-13 13:35:00,21.55,21.56,21.54,21.55,41319.0,15.337,15.3441,15.3298,15.337,41319.0
2020-01-13 13:40:00,21.56,21.56,21.54,21.55,124663.0,15.3441,15.3441,15.3298,15.337,124663.0
2020-01-13 13:45:00,21.55,21.56,21.54,21.55,35165.0,15.337,15.3441,15.3298,15.337,35165.0
2020-01-13 13:50:00,21.55,21.56,21.55,21.55,29425.0,15.337,15.3441,15.337,15.337,29425.0
2020-01-13 13:55:00,21.55,21.56,21.55,21.56,41836.0,15.337,15.3441,15.337,15.3441,41836.0
2020-01-13 14:00:00,21.55,21.56,21.55,21.56,24761.0,15.337,15.3441,15.337,15.3441,24761.0
2020-01-13 14:05:00,21.56,21.57,21.55,21.57,67212.0,15.3441,15.3512,15.337,15.3512,67212.0
2020-01-13 14:10:00,21.56,21.57,21.56,21.57,26937.0,15.3441,15.3512,15.3441,15.3512,26937.0
2020-01-13 14:15:00,21.57,21.57,21.55,21.55,86751.0,15.3512,15.3512,15.337,15.337,86751.0
2020-01-13 14:20:00,21.55,21.57,21.55,21.57,96875.0,15.337,15.3512,15.337,15.3512,96875.0
2020-01-13 14:25:00,21.57,21.59,21.56,21.59,70505.0,15.3512,15.3654,15.3441,15.3654,70505.0
2020-01-13 14:30:00,21.59,21.6,21.58,21.6,64543.0,15.3654,15.3725,15.3583,15.3725,64543.0
2020-01-13 14:35:00,21.6,21.6,21.59,21.59,82214.0,15.3725,15.3725,15.3654,15.3654,82214.0
2020-01-13 14:40:00,21.6,21.6,21.59,21.6,27407.0,15.3725,15.3725,15.3654,15.3725,27407.0
2020-01-13 14:45:00,21.59,21.62,21.59,21.6,114703.0,15.3654,15.3868,15.3654,15.3725,114703.0
2020-01-13 14:50:00,21.6,21.63,21.59,21.62,82467.0,15.3725,15.3939,15.3654,15.3868,82467.0
2020-01-13 14:55:00,21.62,21.63,21.61,21.63,102697.0,15.3868,15.3939,15.3797,15.3939,102697.0
2020-01-13 15:00:00,21.63,21.65,21.62,21.63,159680.0,15.3939,15.4081,15.3868,15.3939,159680.0
2020-01-13 15:05:00,21.63,21.65,21.63,21.63,144862.0,15.3939,15.4081,15.3939,15.3939,144862.0
2020-01-13 15:10:00,21.64,21.64,21.63,21.64,92127.0,15.401,15.401,15.3939,15.401,92127.0
2020-01-13 15:15:00,21.64,21.64,21.62,21.63,110982.0,15.401,15.401,15.3868,15.3939,110982.0
2020-01-13 15:20:00,21.63,21.63,21.58,21.58,341294.0,15.3939,15.3939,15.3583,15.3583,341294.0
2020-01-13 15:25:00,21.58,21.6,21.57,21.58,146185.0,15.3583,15.3725,15.3512,15.3583,146185.0
2020-01-13 15:30:00,21.58,21.59,21.57,21.57,77270.0,15.3583,15.3654,15.3512,15.3512,77270.0
2020-01-13 15:35:00,21.57,21.59,21.56,21.59,210019.0,15.3512,15.3654,15.3441,15.3654,210019.0
2020-01-13 15:40:00,21.59,21.6,21.58,21.59,125017.0,15.3654,15.3725,15.3583,15.3654,125017.0
2020-01-13 15:45:00,21.58,21.59,21.56,21.57,323505.0,15.3583,15.3654,15.3441,15.3512,323505.0
2020-01-13 15:50:00,21.58,21.59,21.57,21.57,238192.0,15.3583,15.3654,15.3512,15.3512,238192.0
2020-01-13 15:55:00,21.57,21.58,21.55,21.56,752131.0,15.3512,15.3583,15.337,15.3441,752131.0
2020-01-14 09:30:00,21.5,21.5,21.42,21.48,265720.0,15.3014,15.3014,15.2444,15.2871,265720.0
2020-01-14 09:35:00,21.48,21.5,21.47,21.5,129093.0,15.2871,15.3014,15.28,15.3014,129093.0
2020-01-14 09:40:00,21.49,21.53,21.49,21.53,153587.0,15.2943,15.3227,15.2943,15.3227,153587.0
2020-01-14 09:45:00,21.52,21.55,21.51,21.54,113794.0,15.3156,15.337,15.3085,15.3298,113794.0
2020-01-14 09:50:00,21.55,21.57,21.5,21.51,148452.0,15.337,15.3512,15.3014,15.3085,148452.0
2020-01-14 09:55:00,21.51,21.52,21.49,21.5,194150.0,15.3085,15.3156,15.2943,15.3014,194150.0
2020-01-14 10:00:00,21.51,21.53,21.48,21.49,115583.0,15.3085,15.3227,15.2871,15.2943,115583.0
2020-01-14 10:05:00,21.48,21.49,21.46,21.46,254404.0,15.2871,15.2943,15.2729,15.2729,254404.0
2020-01-14 10:10:00,21.46,21.47,21.43,21.45,100200.0,15.2729,15.28,15.2516,15.2658,100200.0
2020-01-14 10:15:00,21.44,21.45,21.43,21.44,43283.0,15.2587,15.2658,15.2516,15.2587,43283.0
2020-01-14 10:20:00,21.44,21.45,21.4,21.43,117959.0,15.2587,15.2658,15.2302,15.2516,117959.0
2020-01-14 10:25:00,21.42,21.45,21.41,21.42,285932.0,15.2444,15.2658,15.2373,15.2444,285932.0
2020-01-14 10:30:00,21.42,21.43,21.39,21.39,148754.0,15.2444,15.2516,15.2231,15.2231,148754.0
2020-01-14 10:35:00,21.4,21.43,21.38,21.43,83611.0,15.2302,15.2516,15.216,15.2516,83611.0
2020-01-14 10:40:00,21.43,21.44,21.42,21.44,31259.0,15.2516,15.2587,15.2444,15.2587,31259.0
2020-01-14 10:45:00,21.44,21.44,21.4,21.42,98457.0,15.2587,15.2587,15.2302,15.2444,98457.0
2020-01-14 10:50:00,21.42,21.46,21.42,21.45,103775.0,15.2444,15.2729,15.2444,15.2658,103775.0
2020-01-14 10:55:00,21.44,21.46,21.44,21.46,43862.0,15.2587,15.2729,15.2587,15.2729,43862.0
2020-01-14 11:00:00,21.45,21.46,21.42,21.42,92556.0,15.2658,15.2729,15.2444,15.2444,92556.0
2020-01-14 11:05:00,21.42,21.44,21.41,21.44,129775.0,15.2444,15.2587,15.2373,15.2587,129775.0
2020-01-14 11:10:00,21.43,21.44,21.43,21.44,63373.0,15.2516,15.2587,15.2516,15.2587,63373.0
2020-01-14 11:15:00,21.44,21.44,21.42,21.44,82271.0,15.2587,15.2587,15.2444,15.2587,82271.0
2020-01-14 11:20:00,21.44,21.47,21.43,21.45,82976.0,15.2587,15.28,15.2516,15.2658,82976.0
2020-01-14 11:25:00,21.45,21.46,21.43,21.43,66640.0,15.2658,15.2729,15.2516,15.2516,66640.0
2020-01-14 11:30:00,21.44,21.45,21.42,21.44,54455.0,15.2587,15.2658,15.2444,15.2587,54455.0
2020-01-14 11:35:00,21.45,21.45,21.43,21.45,46385.0,15.2658,15.2658,15.2516,15.2658,46385.0
2020-01-14 11:40:00,21.44,21.45,21.44,21.44,39082.0,15.2587,15.2658,15.2587,15.2587,39082.0
2020-01-14 11:45:00,21.44,21.46,21.44,21.46,39398.0,15.2587,15.2729,15.2587,15.2729,39398.0
2020-01-14 11:50:00,21.45,21.46,21.44,21.45,67834.0,15.2658,15.2729,15.2587,15.2658,67834.0
2020-01-14 11:55:00,21.45,21.46,21.44,21.46,68909.0,15.2658,15.2729,15.2587,15.2729,68909.0
2020-01-14 12:00:00,21.46,21.47,21.45,21.46,49368.0,15.2729,15.28,15.2658,15.2729,49368.0
2020-01-14 12:05:00,21.46,21.47,21.43,21.44,63621.0,15.2729,15.28,15.2516,15.2587,63621.0
2020-01-14 12:10:00,21.44,21.45,21.43,21.44,52081.0,15.2587,15.2658,15.2516,15.2587,52081.0
2020-01-14 12:15:00,21.44,21.44,21.43,21.44,64697.0,15.2587,15.2587,15.2516,15.2587,64697.0
2020-01-14 12:20:00,21.44,21.44,21.41,21.42,65706.0,15.2587,15.2587,15.2373,15.2444,65706.0
2020-01-14 12:25:00,21.41,21.43,21.4,21.43,90021.0,15.2373,15.2516,15.2302,15.2516,90021.0
2020-01-14 12:30:00,21.43,21.45,21.42,21.43,77495.0,15.2516,15.2658,15.2444,15.2516,77495.0
2020-01-14 12:35:00,21.43,21.44,21.42,21.43,46989.0,15.2516,15.2587,15.2444,15.2516,46989.0
2020-01-14 12:40:00,21.42,21.43,21.41,21.41,43025.0,15.2444,15.2516,15.2373,15.2373,43025.0
2020-01-14 12:45:00,21.42,21.42,21.4,21.41,59371.0,15.2444,15.2444,15.2302,15.2373,59371.0
2020-01-14 12:50:00,21.41,21.44,21.4,21.42,100411.0,15.2373,15.2587,15.2302,15.2444,100411.0
2020-01-14 12:55:00,21.42,21.42,21.4,21.41,42214.0,15.2444,15.2444,15.2302,15.2373,42214.0
2020-01-14 13:00:00,21.41,21.41,21.35,21.36,171786.0,15.2373,15.2373,15.1946,15.2017,171786.0
2020-01-14 13:05:00,21.36,21.36,21.35,21.35,31114.0,15.2017,15.2017,15.1946,15.1946,31114.0
2020-01-14 13:10:00,21.35,21.37,21.34,21.35,107008.0,15.1946,15.2089,15.1875,15.1946,107008.0
2020-01-14 13:15:00,21.35,21.36,21.34,21.35,34308.0,15.1946,15.2017,15.1875,15.1946,34308.0
2020-01-14 13:20:00,21.35,21.36,21.35,21.36,29360.0,15.1946,15.2017,15.1946,15.2017,29360.0
2020-01-14 13:25:00,21.36,21.36,21.35,21.36,58382.0,15.2017,15.2017,15.1946,15.2017,58382.0
2020-01-14 13:30:00,21.36,21.37,21.35,21.37,28630.0,15.2017,15.2089,15.1946,15.2089,28630.0
2020-01-14 13:35:00,21.37,21.37,21.31,21.34,235828.0,15.2089,15.2089,15.1662,15.1875,235828.0
2020-01-14 13:40:00,21.34,21.35,21.31,21.32,78185.0,15.1875,15.1946,15.1662,15.1733,78185.0
2020-01-14 13:45:00,21.32,21.33,21.3,21.3,51001.0,15.1733,15.1804,15.159,15.159,51001.0
2020-01-14 13:50:00,21.31,21.33,21.3,21.32,39851.0,15.1662,15.1804,15.159,15.1733,39851.0
2020-01-14 13:55:00,21.32,21.33,21.3,21.31,75899.0,15.1733,15.1804,15.159,15.1662,75899.0
2020-01-14 14:00:00,21.31,21.32,21.24,21.26,180834.0,15.1662,15.1733,15.1163,15.1306,180834.0
2020-01-14 14:05:00,21.25,21.27,21.23,21.24,142798.0,15.1235,15.1377,15.1092,15.1163,142798.0
2020-01-14 14:10:00,21.24,21.26,21.23,21.26,111678.0,15.1163,15.1306,15.1092,15.1306,111678.0
2020-01-14 14:15:00,21.26,21.28,21.25,21.27,64037.0,15.1306,15.1448,15.1235,15.1377,64037.0
2020-01-14 14:20:00,21.27,21.29,21.27,21.28,24882.0,15.1377,15.1519,15.1377,15.1448,24882.0
2020-01-14 14:25:00,21.28,21.3,21.28,21.3,39676.0,15.1448,15.159,15.1448,15.159,39676.0
2020-01-14 14:30:00,21.29,21.31,21.28,21.3,75659.0,15.1519,15.1662,15.1448,15.159,75659.0
2020-01-14 14:35:00,21.3,21.33,21.3,21.32,64010.0,15.159,15.1804,15.159,15.1733,64010.0
2020-01-14 14:40:00,21.32,21.33,21.32,21.33,39936.0,15.1733,15.1804,15.1733,15.1804,39936.0
2020-01-14 14:45:00,21.33,21.35,21.32,21.34,81579.0,15.1804,15.1946,15.1733,15.1875,81579.0
2020-01-14 14:50:00,21.35,21.35,21.33,21.33,90408.0,15.1946,15.1946,15.1804,15.1804,90408.0
2020-01-14 14:55:00,21.34,21.34,21.29,21.3,120380.0,15.1875,15.1875,15.1519,15.159,120380.0
2020-01-14 15:00:00,21.31,21.35,21.3,21.33,236894.0,15.1662,15.1946,15.159,15.1804,236894.0
2020-01-14 15:05:00,21.33,21.34,21.32,21.32,188283.0,15.1804,15.1875,15.1733,15.1733,188283.0
2020-01-14 15:10:00,21.32,21.33,21.3,21.31,135265.0,15.1733,15.1804,15.159,15.1662,135265.0
2020-01-14 15:15:00,21.3,21.33,21.3,21.32,77401.0,15.159,15.1804,15.159,15.1733,77401.0
2020-01-14 15:20:00,21.32,21.33,21.31,21.32,108633.0,15.1733,15.1804,15.1662,15.1733,108633.0
2020-01-14 15:25:00,21.33,21.33,21.3,21.3,88857.0,15.1804,15.1804,15.159,15.159,88857.0
2020-01-14 15:30:00,21.3,21.35,21.3,21.35,191350.0,15.159,15.1946,15.159,15.1946,191350.0
2020-01-14 15:35:00,21.35,21.38,21.34,21.38,259901.0,15.1946,15.216,15.1875,15.216,259901.0
2020-01-14 15:40:00,21.38,21.41,21.37,21.41,127412.0,15.216,15.2373,15.2089,15.2373,127412.0
2020-01-14 15:45:00,21.41,21.42,21.39,21.41,340130.0,15.2373,15.2444,15.2231,15.2373,340130.0
2020-01-14 15:50:00,21.4,21.41,21.4,21.41,165633.0,15.2302,15.2373,15.2302,15.2373,165633.0
2020-01-14 15:55:00,21.41,21.46,21.4,21.46,1028448.0,15.2373,15.2729,15.2302,15.2729,1028448.0
2020-01-15 09:30:00,21.37,21.44,21.36,21.42,158779.0,15.2089,15.2587,15.2017,15.2444,158779.0
2020-01-15 09:35:00,21.43,21.43,21.39,21.39,60003.0,15.2516,15.2516,15.2231,15.2231,60003.0
2020-01-15 09:40:00,21.4,21.43,21.38,21.39,71281.0,15.2302,15.2516,15.216,15.2231,71281.0
2020-01-15 09:45:00,21.41,21.48,21.4,21.48,63369.0,15.2373,15.2871,15.2302,15.2871,63369.0
2020-01-15 09:50:00,21.48,21.5,21.42,21.45,89009.0,15.2871,15.3014,15.2444,15.2658,89009.0
2020-01-15 09:55:00,21.45,21.48,21.42,21.47,285376.0,15.2658,15.2871,15.2444,15.28,285376.0
2020-01-15 10:00:00,21.48,21.48,21.41,21.42,87889.0,15.2871,15.2871,15.2373,15.2444,87889.0
2020-01-15 10:05:00,21.42,21.47,21.41,21.46,88068.0,15.2444,15.28,15.2373,15.2729,88068.0
2020-01-15 10:10:00,21.46,21.48,21.44,21.46,80970.0,15.2729,15.2871,15.2587,15.2729,80970.0
2020-01-15 10:15:00,21.46,21.47,21.42,21.44,392197.0,15.2729,15.28,15.2444,15.2587,392197.0
2020-01-15 10:20:00,21.44,21.45,21.4,21.42,152778.0,15.2587,15.2658,15.2302,15.2444,152778.0
2020-01-15 10:25:00,21.42,21.44,21.41,21.41,162007.0,15.2444,15.2587,15.2373,15.2373,162007.0
2020-01-15 10:30:00,21.42,21.45,21.4,21.43,161135.0,15.2444,15.2658,15.2302,15.2516,161135.0
2020-01-15 10:35:00,21.43,21.44,21.41,21.42,93855.0,15.2516,15.2587,15.2373,15.2444,93855.0
2020-01-15 10:40:00,21.42,21.44,21.41,21.44,48260.0,15.2444,15.2587,15.2373,15.2587,48260.0
2020-01-15 10:45:00,21.44,21.46,21.43,21.44,153721.0,15.2587,15.2729,15.2516,15.2587,153721.0
2020-01-15 10:50:00,21.44,21.45,21.42,21.43,67484.0,15.2587,15.2658,15.2444,15.2516,67484.0
2020-01-15 10:55:00,21.43,21.43,21.41,21.42,100774.0,15.2516,15.2516,15.2373,15.2444,100774.0
2020-01-15 11:00:00,21.42,21.44,21.41,21.44,63236.0,15.2444,15.2587,15.2373,15.2587,63236.0
2020-01-15 11:05:00,21.44,21.44,21.4,21.42,88233.0,15.2587,15.2587,15.2302,15.2444,88233.0
2020-01-15 11:10:00,21.41,21.42,21.39,21.41,85458.0,15.2373,15.2444,15.2231,15.2373,85458.0
2020-01-15 11:15:00,21.41,21.41,21.38,21.39,100188.0,15.2373,15.2373,15.216,15.2231,100188.0
2020-01-15 11:20:00,21.39,21.41,21.39,21.41,41997.0,15.2231,15.2373,15.2231,15.2373,41997.0
2020-01-15 11:25:00,21.41,21.41,21.38,21.39,46088.0,15.2373,15.2373,15.216,15.2231,46088.0
2020-01-15 11:30:00,21.39,21.44,21.39,21.44,84410.0,15.2231,15.2587,15.2231,15.2587,84410.0
2020-01-15 11:35:00,21.44,21.46,21.43,21.46,36744.0,15.2587,15.2729,15.2516,15.2729,36744.0
2020-01-15 11:40:00,21.46,21.46,21.45,21.45,15648.0,15.2729,15.2729,15.2658,15.2658,15648.0
2020-01-15 11:45:00,21.46,21.47,21.44,21.46,82565.0,15.2729,15.28,15.2587,15.2729,82565.0
2020-01-15 11:50:00,21.46,21.47,21.44,21.45,96237.0,15.2729,15.28,15.2587,15.2658,96237.0
2020-01-15 11:55:00,21.45,21.45,21.41,21.42,40955.0,15.2658,15.2658,15.2373,15.2444,40955.0
2020-01-15 12:00:00,21.42,21.43,21.4,21.41,39618.0,15.2444,15.2516,15.2302,15.2373,39618.0
2020-01-15 12:05:00,21.41,21.43,21.41,21.43,61492.0,15.2373,15.2516,15.2373,15.2516,61492.0
2020-01-15 12:10:00,21.43,21.43,21.42,21.43,25087.0,15.2516,15.2516,15.2444,15.2516,25087.0
2020-01-15 12:15:00,21.43,21.43,21.4,21.41,36395.0,15.2516,15.2516,15.2302,15.2373,36395.0
2020-01-15 12:20:00,21.4,21.41,21.39,21.39,48950.0,15.2302,15.2373,15.2231,15.2231,48950.0
2020-01-15 12:25:00,21.39,21.4,21.36,21.37,173107.0,15.2231,15.2302,15.2017,15.2089,173107.0
2020-01-15 12:30:00,21.37,21.38,21.34,21.36,141247.0,15.2089,15.216,15.1875,15.2017,141247.0
2020-01-15 12:35:00,21.36,21.37,21.34,21.36,112176.0,15.2017,15.2089,15.1875,15.2017,112176.0
2020-01-15 12:40:00,21.36,21.36,21.34,21.35,57884.0,15.2017,15.2017,15.1875,15.1946,57884.0
2020-01-15 12:45:00,21.34,21.35,21.33,21.33,39770.0,15.1875,15.1946,15.1804,15.1804,39770.0
2020-01-15 12:50:00,21.33,21.34,21.31,21.31,67267.0,15.1804,15.1875,15.1662,15.1662,67267.0
2020-01-15 12:55:00,21.32,21.32,21.3,21.3,54889.0,15.1733,15.1733,15.159,15.159,54889.0
2020-01-15 13:00:00,21.3,21.34,21.3,21.34,57864.0,15.159,15.1875,15.159,15.1875,57864.0
2020-01-15 13:05:00,21.33,21.36,21.33,21.34,33946.0,15.1804,15.2017,15.1804,15.1875,33946.0
2020-01-15 13:10:00,21.35,21.35,21.32,21.34,52878.0,15.1946,15.1946,15.1733,15.1875,52878.0
2020-01-15 13:15:00,21.34,21.35,21.33,21.35,46563.0,15.1875,15.1946,15.1804,15.1946,46563.0
2020-01-15 13:20:00,21.35,21.35,21.34,21.34,25245.0,15.1946,15.1946,15.1875,15.1875,25245.0
2020-01-15 13:25:00,21.34,21.37,21.33,21.37,79396.0,15.1875,15.2089,15.1804,15.2089,79396.0
2020-01-15 13:30:00,21.37,21.37,21.3,21.31,141741.0,15.2089,15.2089,15.159,15.1662,141741.0
2020-01-15 13:35:00,21.31,21.34,21.3,21.34,120275.0,15.1662,15.1875,15.159,15.1875,120275.0
2020-01-15 13:40:00,21.34,21.36,21.33,21.34,209968.0,15.1875,15.2017,15.1804,15.1875,209968.0
2020-01-15 13:45:00,21.34,21.36,21.33,21.36,35617.0,15.1875,15.2017,15.1804,15.2017,35617.0
2020-01-15 13:50:00,21.36,21.36,21.34,21.35,133699.0,15.2017,15.2017,15.1875,15.1946,133699.0
2020-01-15 13:55:00,21.35,21.36,21.34,21.35,45329.0,15.1946,15.2017,15.1875,15.1946,45329.0
2020-01-15 14:00:00,21.35,21.36,21.33,21.35,78517.0,15.1946,15.2017,15.1804,15.1946,78517.0
2020-01-15 14:05:00,21.35,21.36,21.35,21.35,41970.0,15.1946,15.2017,15.1946,15.1946,41970.0
2020-01-15 14:10:00,21.36,21.38,21.35,21.38,56971.0,15.2017,15.216,15.1946,15.216,56971.0
2020-01-15 14:15:00,21.38,21.38,21.36,21.36,45904.0,15.216,15.216,15.2017,15.2017,45904.0
2020-01-15 14:20:00,21.37,21.38,21.36,21.38,24277.0,15.2089,15.216,15.2017,15.216,24277.0
2020-01-15 14:25:00,21.37,21.38,21.36,21.36,34371.0,15.2089,15.216,15.2017,15.2017,34371.0
2020-01-15 14:30:00,21.37,21.37,21.36,21.36,27941.0,15.2089,15.2089,15.2017,15.2017,27941.0
2020-01-15 14:35:00,21.37,21.38,21.36,21.38,41257.0,15.2089,15.216,15.2017,15.216,41257.0
2020-01-15 14:40:00,21.38,21.38,21.37,21.37,36281.0,15.216,15.216,15.2089,15.2089,36281.0
2020-01-15 14:45:00,21.38,21.38,21.36,21.37,52807.0,15.216,15.216,15.2017,15.2089,52807.0
2020-01-15 14:50:00,21.36,21.38,21.35,21.37,88817.0,15.2017,15.216,15.1946,15.2089,88817.0
2020-01-15 14:55:00,21.37,21.39,21.37,21.37,61827.0,15.2089,15.2231,15.2089,15.2089,61827.0
2020-01-15 15:00:00,21.38,21.38,21.33,21.35,97689.0,15.216,15.216,15.1804,15.1946,97689.0
2020-01-15 15:05:00,21.35,21.36,21.34,21.35,34566.0,15.1946,15.2017,15.1875,15.1946,34566.0
2020-01-15 15:10:00,21.35,21.37,21.35,21.37,36360.0,15.1946,15.2089,15.1946,15.2089,36360.0
2020-01-15 15:15:00,21.36,21.38,21.35,21.38,142719.0,15.2017,15.216,15.1946,15.216,142719.0
2020-01-15 15:20:00,21.38,21.38,21.34,21.35,92175.0,15.216,15.216,15.1875,15.1946,92175.0
2020-01-15 15:25:00,21.34,21.37,21.34,21.37,131043.0,15.1875,15.2089,15.1875,15.2089,131043.0
2020-01-15 15:30:00,21.37,21.37,21.35,21.37,114609.0,15.2089,15.2089,15.1946,15.2089,114609.0
2020-01-15 15:35:00,21.37,21.37,21.35,21.37,103744.0,15.2089,15.2089,15.1946,15.2089,103744.0
2020-01-15 15:40:00,21.37,21.37,21.35,21.37,88353.0,15.2089,15.2089,15.1946,15.2089,88353.0
2020-01-15 15:45:00,21.37,21.38,21.36,21.37,135582.0,15.2089,15.216,15.2017,15.2089,135582.0
2020-01-15 15:50:00,21.37,21.38,21.36,21.38,237270.0,15.2089,15.216,15.2017,15.216,237270.0
2020-01-15 15:55:00,21.38,21.42,21.38,21.41,370889.0,15.216,15.2444,15.216,15.2373,370889.0
2020-01-16 09:30:00,21.5,21.55,21.44,21.46,209875.0,15.3014,15.337,15.2587,15.2729,209875.0
2020-01-16 09:35:00,21.46,21.52,21.46,21.47,92848.0,15.2729,15.3156,15.2729,15.28,92848.0
2020-01-16 09:40:00,21.46,21.48,21.43,21.44,50205.0,15.2729,15.2871,15.2516,15.2587,50205.0
2020-01-16 09:45:00,21.45,21.46,21.41,21.42,48760.0,15.2658,15.2729,15.2373,15.2444,48760.0
2020-01-16 09:50:00,21.42,21.44,21.38,21.39,152281.0,15.2444,15.2587,15.216,15.2231,152281.0
2020-01-16 09:55:00,21.39,21.42,21.38,21.39,62470.0,15.2231,15.2444,15.216,15.2231,62470.0
2020-01-16 10:00:00,21.4,21.43,21.38,21.39,65167.0,15.2302,15.2516,15.216,15.2231,65167.0
2020-01-16 10:05:00,21.39,21.42,21.39,21.41,50848.0,15.2231,15.2444,15.2231,15.2373,50848.0
2020-01-16 10:10:00,21.42,21.42,21.39,21.39,105674.0,15.2444,15.2444,15.2231,15.2231,105674.0
2020-01-16 10:15:00,21.4,21.4,21.37,21.38,131905.0,15.2302,15.2302,15.2089,15.216,131905.0
2020-01-16 10:20:00,21.38,21.39,21.34,21.39,126637.0,15.216,15.2231,15.1875,15.2231,126637.0
2020-01-16 10:25:00,21.39,21.4,21.37,21.39,149474.0,15.2231,15.2302,15.2089,15.2231,149474.0
2020-01-16 10:30:00,21.39,21.39,21.36,21.38,51540.0,15.2231,15.2231,15.2017,15.216,51540.0
2020-01-16 10:35:00,21.37,21.4,21.36,21.37,63723.0,15.2089,15.2302,15.2017,15.2089,63723.0
2020-01-16 10:40:00,21.37,21.4,21.37,21.37,59012.0,15.2089,15.2302,15.2089,15.2089,59012.0
2020-01-16 10:45:00,21.38,21.38,21.33,21.34,54917.0,15.216,15.216,15.1804,15.1875,54917.0
2020-01-16 10:50:00,21.34,21.36,21.33,21.35,49547.0,15.1875,15.2017,15.1804,15.1946,49547.0
2020-01-16 10:55:00,21.35,21.35,21.32,21.32,65447.0,15.1946,15.1946,15.1733,15.1733,65447.0
2020-01-16 11:00:00,21.32,21.35,21.31,21.35,55292.0,15.1733,15.1946,15.1662,15.1946,55292.0
2020-01-16 11:05:00,21.35,21.38,21.33,21.37,102324.0,15.1946,15.216,15.1804,15.2089,102324.0
2020-01-16 11:10:00,21.37,21.38,21.35,21.37,80739.0,15.2089,15.216,15.1946,15.2089,80739.0
2020-01-16 11:15:00,21.37,21.41,21.36,21.41,34877.0,15.2089,15.2373,15.2017,15.2373,34877.0
2020-01-16 11:20:00,21.4,21.41,21.39,21.4,65380.0,15.2302,15.2373,15.2231,15.2302,65380.0
2020-01-16 11:25:00,21.4,21.42,21.39,21.4,57480.0,15.2302,15.2444,15.2231,15.2302,57480.0
2020-01-16 11:30:00,21.4,21.41,21.39,21.39,48033.0,15.2302,15.2373,15.2231,15.2231,48033.0
2020-01-16 11:35:00,21.39,21.41,21.38,21.41,69306.0,15.2231,15.2373,15.216,15.2373,69306.0
2020-01-16 11:40:00,21.4,21.44,21.4,21.44,84575.0,15.2302,15.2587,15.2302,15.2587,84575.0
2020-01-16 11:45:00,21.44,21.48,21.43,21.46,72239.0,15.2587,15.2871,15.2516,15.2729,72239.0
2020-01-16 11:50:00,21.46,21.48,21.46,21.47,65302.0,15.2729,15.2871,15.2729,15.28,65302.0
2020-01-16 11:55:00,21.46,21.48,21.46,21.47,57390.0,15.2729,15.2871,15.2729,15.28,57390.0
2020-01-16 12:00:00,21.47,21.47,21.46,21.47,51161.0,15.28,15.28,15.2729,15.28,51161.0
2020-01-16 12:05:00,21.46,21.47,21.44,21.45,56469.0,15.2729,15.28,15.2587,15.2658,56469.0
2020-01-16 12:10:00,21.45,21.47,21.44,21.46,60339.0,15.2658,15.28,15.2587,15.2729,60339.0
2020-01-16 12:15:00,21.46,21.46,21.43,21.43,46331.0,15.2729,15.2729,15.2516,15.2516,46331.0
2020-01-16 12:20:00,21.43,21.43,21.42,21.42,21815.0,15.2516,15.2516,15.2444,15.2444,21815.0
2020-01-16 12:25:00,21.43,21.43,21.4,21.4,38019.0,15.2516,15.2516,15.2302,15.2302,38019.0
2020-01-16 12:30:00,21.4,21.41,21.39,21.41,61112.0,15.2302,15.2373,15.2231,15.2373,61112.0
2020-01-16 12:35:00,21.41,21.42,21.4,21.41,31162.0,15.2373,15.2444,15.2302,15.2373,31162.0
2020-01-16 12:40:00,21.41,21.41,21.39,21.4,18984.0,15.2373,15.2373,15.2231,15.2302,18984.0
2020-01-16 12:45:00,21.39,21.43,21.39,21.42,83514.0,15.2231,15.2516,15.2231,15.2444,83514.0
2020-01-16 12:50:00,21.43,21.44,21.41,21.42,46112.0,15.2516,15.2587,15.2373,15.2444,46112.0
2020-01-16 12:55:00,21.43,21.45,21.42,21.45,135716.0,15.2516,15.2658,15.2444,15.2658,135716.0
2020-01-16 13:00:00,21.45,21.45,21.41,21.41,32707.0,15.2658,15.2658,15.2373,15.2373,32707.0
2020-01-16 13:05:00,21.42,21.42,21.4,21.42,36816.0,15.2444,15.2444,15.2302,15.2444,36816.0
2020-01-16 13:10:00,21.42,21.43,21.41,21.42,23094.0,15.2444,15.2516,15.2373,15.2444,23094.0
2020-01-16 13:15:00,21.42,21.45,21.41,21.44,79325.0,15.2444,15.2658,15.2373,15.2587,79325.0
2020-01-16 13:20:00,21.43,21.45,21.43,21.44,46481.0,15.2516,15.2658,15.2516,15.2587,46481.0
2020-01-16 13:25:00,21.43,21.44,21.41,21.42,70598.0,15.2516,15.2587,15.2373,15.2444,70598.0
2020-01-16 13:30:00,21.41,21.41,21.4,21.4,46219.0,15.2373,15.2373,15.2302,15.2302,46219.0
2020-01-16 13:35:00,21.41,21.42,21.4,21.41,41078.0,15.2373,15.2444,15.2302,15.2373,41078.0
2020-01-16 13:40:00,21.41,21.43,21.41,21.42,44985.0,15.2373,15.2516,15.2373,15.2444,44985.0
2020-01-16 13:45:00,21.42,21.43,21.41,21.42,45193.0,15.2444,15.2516,15.2373,15.2444,45193.0
2020-01-16 13:50:00,21.42,21.43,21.41,21.41,52100.0,15.2444,15.2516,15.2373,15.2373,52100.0
2020-01-16 13:55:00,21.41,21.42,21.4,21.41,36550.0,15.2373,15.2444,15.2302,15.2373,36550.0
2020-01-16 14:00:00,21.41,21.41,21.39,21.39,48954.0,15.2373,15.2373,15.2231,15.2231,48954.0
2020-01-16 14:05:00,21.4,21.41,21.39,21.39,238427.0,15.2302,15.2373,15.2231,15.2231,238427.0
2020-01-16 14:10:00,21.39,21.41,21.39,21.4,60642.0,15.2231,15.2373,15.2231,15.2302,60642.0
2020-01-16 14:15:00,21.41,21.41,21.39,21.39,29220.0,15.2373,15.2373,15.2231,15.2231,29220.0
2020-01-16 14:20:00,21.39,21.4,21.37,21.37,57414.0,15.2231,15.2302,15.2089,15.2089,57414.0
2020-01-16 14:25:00,21.37,21.38,21.36,21.37,74653.0,15.2089,15.216,15.2017,15.2089,74653.0
2020-01-16 14:30:00,21.37,21.39,21.36,21.39,92478.0,15.2089,15.2231,15.2017,15.2231,92478.0
2020-01-16 14:35:00,21.39,21.39,21.37,21.37,30652.0,15.2231,15.2231,15.2089,15.2089,30652.0
2020-01-16 14:40:00,21.37,21.38,21.36,21.36,56121.0,15.2089,15.216,15.2017,15.2017,56121.0
2020-01-16 14:45:00,21.36,21.37,21.35,21.36,37528.0,15.2017,15.2089,15.1946,15.2017,37528.0
2020-01-16 14:50:00,21.36,21.37,21.35,21.36,75250.0,15.2017,15.2089,15.1946,15.2017,75250.0
2020-01-16 14:55:00,21.37,21.37,21.34,21.36,120968.0,15.2089,15.2089,15.1875,15.2017,120968.0
2020-01-16 15:00:00,21.36,21.38,21.35,21.38,41855.0,15.2017,15.216,15.1946,15.216,41855.0
2020-01-16 15:05:00,21.37,21.38,21.36,21.37,58890.0,15.2089,15.216,15.2017,15.2089,58890.0
2020-01-16 15:10:00,21.37,21.37,21.36,21.37,67172.0,15.2089,15.2089,15.2017,15.2089,67172.0
2020-01-16 15:15:00,21.37,21.37,21.36,21.37,61086.0,15.2089,15.2089,15.2017,15.2089,61086.0
2020-01-16 15:20:00,21.37,21.37,21.36,21.37,42779.0,15.2089,15.2089,15.2017,15.2089,42779.0
2020-01-16 15:25:00,21.37,21.37,21.36,21.37,48596.0,15.2089,15.2089,15.2017,15.2089,48596.0
2020-01-16 15:30:00,21.37,21.37,21.34,21.35,188139.0,15.2089,15.2089,15.1875,15.1946,188139.0
2020-01-16 15:35:00,21.35,21.37,21.35,21.37,164107.0,15.1946,15.2089,15.1946,15.2089,164107.0
2020-01-16 15:40:00,21.37,21.37,21.35,21.36,145229.0,15.2089,15.2089,15.1946,15.2017,145229.0
2020-01-16 15:45:00,21.37,21.37,21.35,21.37,190323.0,15.2089,15.2089,15.1946,15.2089,190323.0
2020-01-16 15:50:00,21.37,21.37,21.34,21.35,369735.0,15.2089,15.2089,15.1875,15.1946,369735.0
2020-01-16 15:55:00,21.35,21.37,21.33,21.37,947788.0,15.1946,15.2089,15.1804,15.2089,947788.0
2020-01-17 09:30:00,21.39,21.4,21.34,21.39,984695.0,15.2231,15.2302,15.1875,15.2231,984695.0
2020-01-17 09:35:00,21.39,21.39,21.35,21.39,84467.0,15.2231,15.2231,15.1946,15.2231,84467.0
2020-01-17 09:40:00,21.38,21.41,21.37,21.4,63199.0,15.216,15.2373,15.2089,15.2302,63199.0
2020-01-17 09:45:00,21.4,21.4,21.34,21.35,65654.0,15.2302,15.2302,15.1875,15.1946,65654.0
2020-01-17 09:50:00,21.35,21.36,21.29,21.31,141010.0,15.1946,15.2017,15.1519,15.1662,141010.0
2020-01-17 09:55:00,21.32,21.35,21.27,21.32,126412.0,15.1733,15.1946,15.1377,15.1733,126412.0
2020-01-17 10:00:00,21.32,21.37,21.32,21.35,63755.0,15.1733,15.2089,15.1733,15.1946,63755.0
2020-01-17 10:05:00,21.35,21.36,21.31,21.31,125363.0,15.1946,15.2017,15.1662,15.1662,125363.0
2020-01-17 10:10:00,21.31,21.33,21.28,21.33,156735.0,15.1662,15.1804,15.1448,15.1804,156735.0
2020-01-17 10:15:00,21.33,21.34,21.28,21.29,76341.0,15.1804,15.1875,15.1448,15.1519,76341.0
2020-01-17 10:20:00,21.29,21.33,21.27,21.32,78941.0,15.1519,15.1804,15.1377,15.1733,78941.0
2020-01-17 10:25:00,21.32,21.34,21.31,21.34,49102.0,15.1733,15.1875,15.1662,15.1875,49102.0
2020-01-17 10:30:00,21.33,21.34,21.32,21.34,45979.0,15.1804,15.1875,15.1733,15.1875,45979.0
2020-01-17 10:35:00,21.34,21.34,21.32,21.34,56707.0,15.1875,15.1875,15.1733,15.1875,56707.0
2020-01-17 10:40:00,21.34,21.35,21.32,21.34,47840.0,15.1875,15.1946,15.1733,15.1875,47840.0
2020-01-17 10:45:00,21.34,21.36,21.33,21.33,87079.0,15.1875,15.2017,15.1804,15.1804,87079.0
2020-01-17 10:50:00,21.33,21.35,21.33,21.34,60529.0,15.1804,15.1946,15.1804,15.1875,60529.0
2020-01-17 10:55:00,21.34,21.35,21.32,21.34,44724.0,15.1875,15.1946,15.1733,15.1875,44724.0
2020-01-17 11:00:00,21.34,21.36,21.34,21.35,64891.0,15.1875,15.2017,15.1875,15.1946,64891.0
2020-01-17 11:05:00,21.35,21.36,21.32,21.32,98020.0,15.1946,15.2017,15.1733,15.1733,98020.0
2020-01-17 11:10:00,21.32,21.35,21.31,21.35,91392.0,15.1733,15.1946,15.1662,15.1946,91392.0
2020-01-17 11:15:00,21.35,21.35,21.31,21.32,84968.0,15.1946,15.1946,15.1662,15.1733,84968.0
2020-01-17 11:20:00,21.33,21.33,21.31,21.31,33311.0,15.1804,15.1804,15.1662,15.1662,33311.0
2020-01-17 11:25:00,21.32,21.32,21.29,21.3,52072.0,15.1733,15.1733,15.1519,15.159,52072.0
2020-01-17 11:30:00,21.29,21.31,21.29,21.3,65297.0,15.1519,15.1662,15.1519,15.159,65297.0
2020-01-17 11:35:00,21.29,21.34,21.29,21.34,82774.0,15.1519,15.1875,15.1519,15.1875,82774.0
2020-01-17 11:40:00,21.34,21.34,21.29,21.3,87779.0,15.1875,15.1875,15.1519,15.159,87779.0
2020-01-17 11:45:00,21.3,21.33,21.3,21.32,106928.0,15.159,15.1804,15.159,15.1733,106928.0
2020-01-17 11:50:00,21.32,21.34,21.3,21.31,78245.0,15.1733,15.1875,15.159,15.1662,78245.0
2020-01-17 11:55:00,21.31,21.33,21.31,21.32,58585.0,15.1662,15.1804,15.1662,15.1733,58585.0
2020-01-17 12:00:00,21.32,21.33,21.32,21.32,34783.0,15.1733,15.1804,15.1733,15.1733,34783.0
2020-01-17 12:05:00,21.32,21.33,21.31,21.32,42131.0,15.1733,15.1804,15.1662,15.1733,42131.0
2020-01-17 12:10:00,21.31,21.33,21.31,21.33,49738.0,15.1662,15.1804,15.1662,15.1804,49738.0
2020-01-17 12:15:00,21.32,21.34,21.32,21.34,42662.0,15.1733,15.1875,15.1733,15.1875,42662.0
2020-01-17 12:20:00,21.34,21.34,21.32,21.32,90900.0,15.1875,15.1875,15.1733,15.1733,90900.0
2020-01-17 12:25:00,21.32,21.36,21.32,21.36,101247.0,15.1733,15.2017,15.1733,15.2017,101247.0
2020-01-17 12:30:00,21.35,21.36,21.35,21.36,28332.0,15.1946,15.2017,15.1946,15.2017,28332.0
2020-01-17 12:35:00,21.36,21.36,21.35,21.36,39719.0,15.2017,15.2017,15.1946,15.2017,39719.0
2020-01-17 12:40:00,21.35,21.36,21.35,21.36,35622.0,15.1946,15.2017,15.1946,15.2017,35622.0
2020-01-17 12:45:00,21.36,21.37,21.35,21.37,67310.0,15.2017,15.2089,15.1946,15.2089,67310.0
2020-01-17 12:50:00,21.37,21.38,21.36,21.38,33140.0,15.2089,15.216,15.2017,15.216,33140.0
2020-01-17 12:55:00,21.38,21.39,21.37,21.39,43065.0,15.216,15.2231,15.2089,15.2231,43065.0
2020-01-17 13:00:00,21.39,21.39,21.38,21.39,59746.0,15.2231,15.2231,15.216,15.2231,59746.0
2020-01-17 13:05:00,21.39,21.4,21.37,21.39,94486.0,15.2231,15.2302,15.2089,15.2231,94486.0
2020-01-17 13:10:00,21.39,21.4,21.39,21.39,80566.0,15.2231,15.2302,15.2231,15.2231,80566.0
2020-01-17 13:15:00,21.39,21.4,21.39,21.39,34473.0,15.2231,15.2302,15.2231,15.2231,34473.0
2020-01-17 13:20:00,21.39,21.4,21.37,21.37,275681.0,15.2231,15.2302,15.2089,15.2089,275681.0
2020-01-17 13:25:00,21.37,21.39,21.37,21.38,101059.0,15.2089,15.2231,15.2089,15.216,101059.0
2020-01-17 13:30:00,21.39,21.4,21.38,21.38,62095.0,15.2231,15.2302,15.216,15.216,62095.0
2020-01-17 13:35:00,21.39,21.39,21.37,21.38,67280.0,15.2231,15.2231,15.2089,15.216,67280.0
2020-01-17 13:40:00,21.37,21.38,21.37,21.38,23257.0,15.2089,15.216,15.2089,15.216,23257.0
2020-01-17 13:45:00,21.38,21.39,21.37,21.38,53253.0,15.216,15.2231,15.2089,15.216,53253.0
2020-01-17 13:50:00,21.38,21.39,21.38,21.39,24343.0,15.216,15.2231,15.216,15.2231,24343.0
2020-01-17 13:55:00,21.38,21.39,21.36,21.37,55103.0,15.216,15.2231,15.2017,15.2089,55103.0
2020-01-17 14:00:00,21.37,21.37,21.36,21.36,22266.0,15.2089,15.2089,15.2017,15.2017,22266.0
2020-01-17 14:05:00,21.36,21.37,21.34,21.35,124447.0,15.2017,15.2089,15.1875,15.1946,124447.0
2020-01-17 14:10:00,21.34,21.35,21.33,21.34,53979.0,15.1875,15.1946,15.1804,15.1875,53979.0
2020-01-17 14:15:00,21.34,21.35,21.32,21.32,105524.0,15.1875,15.1946,15.1733,15.1733,105524.0
2020-01-17 14:20:00,21.32,21.34,21.32,21.34,42700.0,15.1733,15.1875,15.1733,15.1875,42700.0
2020-01-17 14:25:00,21.34,21.34,21.33,21.34,30073.0,15.1875,15.1875,15.1804,15.1875,30073.0
2020-01-17 14:30:00,21.34,21.35,21.33,21.35,56380.0,15.1875,15.1946,15.1804,15.1946,56380.0
2020-01-17 14:35:00,21.35,21.35,21.33,21.35,97286.0,15.1946,15.1946,15.1804,15.1946,97286.0
2020-01-17 14:40:00,21.35,21.35,21.32,21.32,68540.0,15.1946,15.1946,15.1733,15.1733,68540.0
2020-01-17 14:45:00,21.32,21.34,21.32,21.33,36964.0,15.1733,15.1875,15.1733,15.1804,36964.0
2020-01-17 14:50:00,21.34,21.35,21.33,21.35,136286.0,15.1875,15.1946,15.1804,15.1946,136286.0
2020-01-17 14:55:00,21.35,21.36,21.34,21.36,49064.0,15.1946,15.2017,15.1875,15.2017,49064.0
2020-01-17 15:00:00,21.36,21.37,21.35,21.37,34229.0,15.2017,15.2089,15.1946,15.2089,34229.0
2020-01-17 15:05:00,21.37,21.37,21.35,21.36,71173.0,15.2089,15.2089,15.1946,15.2017,71173.0
2020-01-17 15:10:00,21.36,21.36,21.34,21.35,71521.0,15.2017,15.2017,15.1875,15.1946,71521.0
2020-01-17 15:15:00,21.35,21.35,21.34,21.35,38879.0,15.1946,15.1946,15.1875,15.1946,38879.0
2020-01-17 15:20:00,21.34,21.35,21.33,21.35,57855.0,15.1875,15.1946,15.1804,15.1946,57855.0
2020-01-17 15:25:00,21.35,21.35,21.34,21.35,43051.0,15.1946,15.1946,15.1875,15.1946,43051.0
2020-01-17 15:30:00,21.35,21.36,21.32,21.34,149055.0,15.1946,15.2017,15.1733,15.1875,149055.0
2020-01-17 15:35:00,21.34,21.34,21.33,21.34,35406.0,15.1875,15.1875,15.1804,15.1875,35406.0
2020-01-17 15:40:00,21.34,21.34,21.33,21.34,74606.0,15.1875,15.1875,15.1804,15.1875,74606.0
2020-01-17 15:45:00,21.34,21.35,21.33,21.34,158840.0,15.1875,15.1946,15.1804,15.1875,158840.0
2020-01-17 15:50:00,21.34,21.35,21.32,21.33,227842.0,15.1875,15.1946,15.1733,15.1804,227842.0
2020-01-17 15:55:00,21.34,21.36,21.31,21.36,1040206.0,15.1875,15.2017,15.1662,15.2017,1040206.0
2020-01-21 09:30:00,21.27,21.34,21.26,21.3,293379.0,15.1377,15.1875,15.1306,15.159,293379.0
2020-01-21 09:35:00,21.3,21.32,21.25,21.26,156885.0,15.159,15.1733,15.1235,15.1306,156885.0
2020-01-21 09:40:00,21.25,21.27,21.2,21.21,109505.0,15.1235,15.1377,15.0879,15.095,109505.0
2020-01-21 09:45:00,21.2,21.24,21.19,21.21,96794.0,15.0879,15.1163,15.0807,15.095,96794.0
2020-01-21 09:50:00,21.2,21.22,21.15,21.15,105505.0,15.0879,15.1021,15.0523,15.0523,105505.0
2020-01-21 09:55:00,21.15,21.18,21.14,21.15,79300.0,15.0523,15.0736,15.0452,15.0523,79300.0
2020-01-21 10:00:00,21.15,21.19,21.14,21.19,93455.0,15.0523,15.0807,15.0452,15.0807,93455.0
2020-01-21 10:05:00,21.18,21.21,21.16,21.2,69677.0,15.0736,15.095,15.0594,15.0879,69677.0
2020-01-21 10:10:00,21.2,21.21,21.16,21.17,105655.0,15.0879,15.095,15.0594,15.0665,105655.0
2020-01-21 10:15:00,21.17,21.18,21.13,21.14,68534.0,15.0665,15.0736,15.038,15.0452,68534.0
2020-01-21 10:20:00,21.14,21.16,21.12,21.14,152260.0,15.0452,15.0594,15.0309,15.0452,152260.0
2020-01-21 10:25:00,21.13,21.17,21.12,21.15,150312.0,15.038,15.0665,15.0309,15.0523,150312.0
2020-01-21 10:30:00,21.15,21.15,21.11,21.12,106580.0,15.0523,15.0523,15.0238,15.0309,106580.0
2020-01-21 10:35:00,21.13,21.13,21.06,21.09,374459.0,15.038,15.038,14.9882,15.0096,374459.0
2020-01-21 10:40:00,21.09,21.09,21.06,21.07,121408.0,15.0096,15.0096,14.9882,14.9953,121408.0
2020-01-21 10:45:00,21.07,21.08,21.07,21.08,85271.0,14.9953,15.0025,14.9953,15.0025,85271.0
2020-01-21 10:50:00,21.07,21.1,21.06,21.09,238113.0,14.9953,15.0167,14.9882,15.0096,238113.0
2020-01-21 10:55:00,21.09,21.11,21.06,21.07,317233.0,15.0096,15.0238,14.9882,14.9953,317233.0
2020-01-21 11:00:00,21.07,21.13,21.07,21.1,94602.0,14.9953,15.038,14.9953,15.0167,94602.0
2020-01-21 11:05:00,21.1,21.11,21.09,21.11,51001.0,15.0167,15.0238,15.0096,15.0238,51001.0
2020-01-21 11:10:00,21.11,21.13,21.09,21.09,117711.0,15.0238,15.038,15.0096,15.0096,117711.0
2020-01-21 11:15:00,21.1,21.1,21.09,21.09,27630.0,15.0167,15.0167,15.0096,15.0096,27630.0
2020-01-21 11:20:00,21.09,21.1,21.08,21.09,77960.0,15.0096,15.0167,15.0025,15.0096,77960.0
2020-01-21 11:25:00,21.09,21.11,21.08,21.09,66064.0,15.0096,15.0238,15.0025,15.0096,66064.0
2020-01-21 11:30:00,21.09,21.1,21.06,21.07,52902.0,15.0096,15.0167,14.9882,14.9953,52902.0
2020-01-21 11:35:00,21.07,21.09,21.06,21.07,127300.0,14.9953,15.0096,14.9882,14.9953,127300.0
2020-01-21 11:40:00,21.07,21.11,21.06,21.11,140132.0,14.9953,15.0238,14.9882,15.0238,140132.0
2020-01-21 11:45:00,21.11,21.13,21.09,21.12,207557.0,15.0238,15.038,15.0096,15.0309,207557.0
2020-01-21 11:50:00,21.12,21.14,21.11,21.14,41097.0,15.0309,15.0452,15.0238,15.0452,41097.0
2020-01-21 11:55:00,21.14,21.14,21.11,21.12,103445.0,15.0452,15.0452,15.0238,15.0309,103445.0
2020-01-21 12:00:00,21.12,21.13,21.11,21.12,60319.0,15.0309,15.038,15.0238,15.0309,60319.0
2020-01-21 12:05:00,21.12,21.13,21.1,21.12,84496.0,15.0309,15.038,15.0167,15.0309,84496.0
2020-01-21 12:10:00,21.11,21.12,21.09,21.12,83318.0,15.0238,15.0309,15.0096,15.0309,83318.0
2020-01-21 12:15:00,21.12,21.13,21.1,21.1,93131.0,15.0309,15.038,15.0167,15.0167,93131.0
2020-01-21 12:20:00,21.11,21.11,21.1,21.1,31773.0,15.0238,15.0238,15.0167,15.0167,31773.0
2020-01-21 12:25:00,21.11,21.11,21.08,21.08,88783.0,15.0238,15.0238,15.0025,15.0025,88783.0
2020-01-21 12:30:00,21.08,21.1,21.07,21.09,70509.0,15.0025,15.0167,14.9953,15.0096,70509.0
2020-01-21 12:35:00,21.09,21.1,21.06,21.07,100244.0,15.0096,15.0167,14.9882,14.9953,100244.0
2020-01-21 12:40:00,21.06,21.07,21.03,21.03,190931.0,14.9882,14.9953,14.9669,14.9669,190931.0
2020-01-21 12:45:00,21.04,21.05,21.03,21.05,70804.0,14.974,14.9811,14.9669,14.9811,70804.0
2020-01-21 12:50:00,21.05,21.06,21.03,21.05,95341.0,14.9811,14.9882,14.9669,14.9811,95341.0
2020-01-21 12:55:00,21.05,21.05,20.99,21.02,246769.0,14.9811,14.9811,14.9384,14.9598,246769.0
2020-01-21 13:00:00,21.01,21.02,20.99,21.01,121091.0,14.9526,14.9598,14.9384,14.9526,121091.0
2020-01-21 13:05:00,21.0,21.01,20.99,21.0,66362.0,14.9455,14.9526,14.9384,14.9455,66362.0
2020-01-21 13:10:00,21.0,21.02,20.99,21.02,105722.0,14.9455,14.9598,14.9384,14.9598,105722.0
2020-01-21 13:15:00,21.01,21.02,20.98,20.98,65808.0,14.9526,14.9598,14.9313,14.9313,65808.0
2020-01-21 13:20:00,20.99,20.99,20.94,20.95,280296.0,14.9384,14.9384,14.9028,14.9099,280296.0
2020-01-21 13:25:00,20.95,20.96,20.94,20.95,103181.0,14.9099,14.9171,14.9028,14.9099,103181.0
2020-01-21 13:30:00,20.95,20.96,20.93,20.95,129790.0,14.9099,14.9171,14.8957,14.9099,129790.0
2020-01-21 13:35:00,20.95,20.99,20.95,20.98,116914.0,14.9099,14.9384,14.9099,14.9313,116914.0
2020-01-21 13:40:00,20.98,21.02,20.97,20.99,133846.0,14.9313,14.9598,14.9242,14.9384,133846.0
2020-01-21 13:45:00,21.0,21.01,20.97,20.97,99561.0,14.9455,14.9526,14.9242,14.9242,99561.0
2020-01-21 13:50:00,20.97,21.0,20.96,20.98,107786.0,14.9242,14.9455,14.9171,14.9313,107786.0
2020-01-21 13:55:00,20.98,20.99,20.97,20.98,48148.0,14.9313,14.9384,14.9242,14.9313,48148.0
2020-01-21 14:00:00,20.98,21.0,20.98,20.99,138637.0,14.9313,14.9455,14.9313,14.9384,138637.0
2020-01-21 14:05:00,21.0,21.0,20.94,20.96,183108.0,14.9455,14.9455,14.9028,14.9171,183108.0
2020-01-21 14:10:00,20.97,20.98,20.96,20.97,83071.0,14.9242,14.9313,14.9171,14.9242,83071.0
2020-01-21 14:15:00,20.97,20.98,20.96,20.98,88401.0,14.9242,14.9313,14.9171,14.9313,88401.0
2020-01-21 14:20:00,20.98,20.99,20.97,20.98,42740.0,14.9313,14.9384,14.9242,14.9313,42740.0
2020-01-21 14:25:00,20.98,21.01,20.98,21.0,72535.0,14.9313,14.9526,14.9313,14.9455,72535.0
2020-01-21 14:30:00,21.0,21.02,20.99,21.02,89602.0,14.9455,14.9598,14.9384,14.9598,89602.0
2020-01-21 14:35:00,21.02,21.06,21.01,21.05,99113.0,14.9598,14.9882,14.9526,14.9811,99113.0
2020-01-21 14:40:00,21.05,21.08,21.04,21.07,102001.0,14.9811,15.0025,14.974,14.9953,102001.0
2020-01-21 14:45:00,21.06,21.09,21.06,21.07,92832.0,14.9882,15.0096,14.9882,14.9953,92832.0
2020-01-21 14:50:00,21.07,21.08,21.05,21.06,277180.0,14.9953,15.0025,14.9811,14.9882,277180.0
2020-01-21 14:55:00,21.05,21.06,21.03,21.03,98457.0,14.9811,14.9882,14.9669,14.9669,98457.0
2020-01-21 15:00:00,21.03,21.04,21.01,21.04,100305.0,14.9669,14.974,14.9526,14.974,100305.0
2020-01-21 15:05:00,21.04,21.04,21.03,21.03,57904.0,14.974,14.974,14.9669,14.9669,57904.0
2020-01-21 15:10:00,21.03,21.03,21.0,21.02,130065.0,14.9669,14.9669,14.9455,14.9598,130065.0
2020-01-21 15:15:00,21.03,21.03,21.01,21.02,71776.0,14.9669,14.9669,14.9526,14.9598,71776.0
2020-01-21 15:20:00,21.01,21.02,20.99,21.01,187915.0,14.9526,14.9598,14.9384,14.9526,187915.0
2020-01-21 15:25:00,21.01,21.01,20.98,20.99,124232.0,14.9526,14.9526,14.9313,14.9384,124232.0
2020-01-21 15:30:00,20.98,21.0,20.98,20.98,209411.0,14.9313,14.9455,14.9313,14.9313,209411.0
2020-01-21 15:35:00,20.98,20.99,20.97,20.98,101889.0,14.9313,14.9384,14.9242,14.9313,101889.0
2020-01-21 15:40:00,20.97,20.98,20.94,20.94,179365.0,14.9242,14.9313,14.9028,14.9028,179365.0
2020-01-21 15:45:00,20.95,20.95,20.93,20.94,247837.0,14.9099,14.9099,14.8957,14.9028,247837.0
2020-01-21 15:50:00,20.93,20.95,20.92,20.93,342639.0,14.8957,14.9099,14.8886,14.8957,342639.0
2020-01-21 15:55:00,20.93,20.99,20.92,20.93,1091605.0,14.8957,14.9384,14.8886,14.8957,1091605.0
2020-01-22 09:30:00,20.99,21.04,20.96,20.98,271282.0,14.9384,14.974,14.9171,14.9313,271282.0
2020-01-22 09:35:00,20.98,21.0,20.95,20.95,194591.0,14.9313,14.9455,14.9099,14.9099,194591.0
2020-01-22 09:40:00,20.95,20.96,20.93,20.95,132277.0,14.9099,14.9171,14.8957,14.9099,132277.0
2020-01-22 09:45:00,20.95,20.98,20.95,20.95,105991.0,14.9099,14.9313,14.9099,14.9099,105991.0
2020-01-22 09:50:00,20.96,21.03,20.95,21.02,58965.0,14.9171,14.9669,14.9099,14.9598,58965.0
2020-01-22 09:55:00,21.02,21.05,21.01,21.01,94254.0,14.9598,14.9811,14.9526,14.9526,94254.0
2020-01-22 10:00:00,21.01,21.02,20.96,20.96,206993.0,14.9526,14.9598,14.9171,14.9171,206993.0
2020-01-22 10:05:00,20.96,21.0,20.95,20.98,206013.0,14.9171,14.9455,14.9099,14.9313,206013.0
2020-01-22 10:10:00,20.98,21.0,20.94,20.94,85568.0,14.9313,14.9455,14.9028,14.9028,85568.0
2020-01-22 10:15:00,20.95,20.96,20.93,20.95,173410.0,14.9099,14.9171,14.8957,14.9099,173410.0
2020-01-22 10:20:00,20.95,20.99,20.94,20.96,177008.0,14.9099,14.9384,14.9028,14.9171,177008.0
2020-01-22 10:25:00,20.95,21.0,20.94,21.0,195507.0,14.9099,14.9455,14.9028,14.9455,195507.0
2020-01-22 10:30:00,21.0,21.0,20.94,20.98,136864.0,14.9455,14.9455,14.9028,14.9313,136864.0
2020-01-22 10:35:00,20.97,20.98,20.93,20.94,158832.0,14.9242,14.9313,14.8957,14.9028,158832.0
2020-01-22 10:40:00,20.94,21.02,20.93,21.02,248534.0,14.9028,14.9598,14.8957,14.9598,248534.0
2020-01-22 10:45:00,21.02,21.04,20.99,21.0,172476.0,14.9598,14.974,14.9384,14.9455,172476.0
2020-01-22 10:50:00,21.0,21.01,20.97,21.0,113386.0,14.9455,14.9526,14.9242,14.9455,113386.0
2020-01-22 10:55:00,21.0,21.04,20.96,21.04,334912.0,14.9455,14.974,14.9171,14.974,334912.0
2020-01-22 11:00:00,21.04,21.04,21.01,21.03,50656.0,14.974,14.974,14.9526,14.9669,50656.0
2020-01-22 11:05:00,21.03,21.03,21.0,21.03,90646.0,14.9669,14.9669,14.9455,14.9669,90646.0
2020-01-22 11:10:00,21.03,21.04,20.99,21.0,55482.0,14.9669,14.974,14.9384,14.9455,55482.0
2020-01-22 11:15:00,21.0,21.03,20.99,21.01,59725.0,14.9455,14.9669,14.9384,14.9526,59725.0
2020-01-22 11:20:00,21.01,21.02,20.99,21.0,62792.0,14.9526,14.9598,14.9384,14.9455,62792.0
2020-01-22 11:25:00,21.0,21.03,20.98,21.03,63402.0,14.9455,14.9669,14.9313,14.9669,63402.0
2020-01-22 11:30:00,21.02,21.04,21.02,21.04,49586.0,14.9598,14.974,14.9598,14.974,49586.0
2020-01-22 11:35:00,21.04,21.04,21.02,21.04,59553.0,14.974,14.974,14.9598,14.974,59553.0
2020-01-22 11:40:00,21.04,21.08,21.03,21.06,154425.0,14.974,15.0025,14.9669,14.9882,154425.0
2020-01-22 11:45:00,21.06,21.07,21.05,21.06,52628.0,14.9882,14.9953,14.9811,14.9882,52628.0
2020-01-22 11:50:00,21.07,21.07,21.03,21.05,85706.0,14.9953,14.9953,14.9669,14.9811,85706.0
2020-01-22 11:55:00,21.05,21.07,21.04,21.07,43898.0,14.9811,14.9953,14.974,14.9953,43898.0
2020-01-22 12:00:00,21.06,21.07,21.04,21.04,49732.0,14.9882,14.9953,14.974,14.974,49732.0
2020-01-22 12:05:00,21.05,21.05,21.03,21.04,26043.0,14.9811,14.9811,14.9669,14.974,26043.0
2020-01-22 12:10:00,21.04,21.04,21.02,21.02,52117.0,14.974,14.974,14.9598,14.9598,52117.0
2020-01-22 12:15:00,21.03,21.03,21.0,21.01,80611.0,14.9669,14.9669,14.9455,14.9526,80611.0
2020-01-22 12:20:00,21.01,21.02,20.99,21.0,63389.0,14.9526,14.9598,14.9384,14.9455,63389.0
2020-01-22 12:25:00,21.0,21.03,20.99,21.03,59121.0,14.9455,14.9669,14.9384,14.9669,59121.0
2020-01-22 12:30:00,21.03,21.04,21.02,21.03,52604.0,14.9669,14.974,14.9598,14.9669,52604.0
2020-01-22 12:35:00,21.03,21.03,21.0,21.02,46994.0,14.9669,14.9669,14.9455,14.9598,46994.0
2020-01-22 12:40:00,21.02,21.03,21.0,21.02,47051.0,14.9598,14.9669,14.9455,14.9598,47051.0
2020-01-22 12:45:00,21.02,21.03,21.01,21.03,36342.0,14.9598,14.9669,14.9526,14.9669,36342.0
2020-01-22 12:50:00,21.03,21.04,21.02,21.03,39453.0,14.9669,14.974,14.9598,14.9669,39453.0
2020-01-22 12:55:00,21.03,21.03,21.02,21.03,27230.0,14.9669,14.9669,14.9598,14.9669,27230.0
2020-01-22 13:00:00,21.03,21.03,21.0,21.02,176630.0,14.9669,14.9669,14.9455,14.9598,176630.0
2020-01-22 13:05:00,21.02,21.04,21.01,21.04,42251.0,14.9598,14.974,14.9526,14.974,42251.0
2020-01-22 13:10:00,21.04,21.08,21.03,21.07,85759.0,14.974,15.0025,14.9669,14.9953,85759.0
2020-01-22 13:15:00,21.07,21.07,21.04,21.05,37947.0,14.9953,14.9953,14.974,14.9811,37947.0
2020-01-22 13:20:00,21.05,21.05,21.02,21.03,72489.0,14.9811,14.9811,14.9598,14.9669,72489.0
2020-01-22 13:25:00,21.03,21.05,21.02,21.05,36022.0,14.9669,14.9811,14.9598,14.9811,36022.0
2020-01-22 13:30:00,21.05,21.06,21.03,21.05,54592.0,14.9811,14.9882,14.9669,14.9811,54592.0
2020-01-22 13:35:00,21.05,21.08,21.05,21.07,45418.0,14.9811,15.0025,14.9811,14.9953,45418.0
2020-01-22 13:40:00,21.07,21.12,21.07,21.07,133272.0,14.9953,15.0309,14.9953,14.9953,133272.0
2020-01-22 13:45:00,21.07,21.08,21.06,21.07,36260.0,14.9953,15.0025,14.9882,14.9953,36260.0
2020-01-22 13:50:00,21.06,21.07,21.04,21.05,84625.0,14.9882,14.9953,14.974,14.9811,84625.0
2020-01-22 13:55:00,21.05,21.05,21.02,21.03,54478.0,14.9811,14.9811,14.9598,14.9669,54478.0
2020-01-22 14:00:00,21.03,21.04,21.02,21.04,65458.0,14.9669,14.974,14.9598,14.974,65458.0
2020-01-22 14:05:00,21.04,21.05,21.03,21.05,34921.0,14.974,14.9811,14.9669,14.9811,34921.0
2020-01-22 14:10:00,21.05,21.05,21.04,21.05,51649.0,14.9811,14.9811,14.974,14.9811,51649.0
2020-01-22 14:15:00,21.04,21.05,21.03,21.04,46207.0,14.974,14.9811,14.9669,14.974,46207.0
2020-01-22 14:20:00,21.04,21.04,21.01,21.03,80673.0,14.974,14.974,14.9526,14.9669,80673.0
2020-01-22 14:25:00,21.03,21.05,21.02,21.05,57953.0,14.9669,14.9811,14.9598,14.9811,57953.0
2020-01-22 14:30:00,21.04,21.05,21.03,21.04,72949.0,14.974,14.9811,14.9669,14.974,72949.0
2020-01-22 14:35:00,21.04,21.04,21.03,21.04,22978.0,14.974,14.974,14.9669,14.974,22978.0
2020-01-22 14:40:00,21.04,21.04,21.02,21.03,66777.0,14.974,14.974,14.9598,14.9669,66777.0
2020-01-22 14:45:00,21.03,21.04,21.02,21.04,124391.0,14.9669,14.974,14.9598,14.974,124391.0
2020-01-22 14:50:00,21.04,21.04,21.02,21.03,127862.0,14.974,14.974,14.9598,14.9669,127862.0
2020-01-22 14:55:00,21.03,21.04,21.03,21.04,35771.0,14.9669,14.974,14.9669,14.974,35771.0
2020-01-22 15:00:00,21.04,21.05,21.03,21.05,58032.0,14.974,14.9811,14.9669,14.9811,58032.0
2020-01-22 15:05:00,21.05,21.05,21.03,21.04,205931.0,14.9811,14.9811,14.9669,14.974,205931.0
2020-01-22 15:10:00,21.04,21.04,21.02,21.04,70107.0,14.974,14.974,14.9598,14.974,70107.0
2020-01-22 15:15:00,21.04,21.05,21.02,21.04,175980.0,14.974,14.9811,14.9598,14.974,175980.0
2020-01-22 15:20:00,21.04,21.05,21.02,21.03,79918.0,14.974,14.9811,14.9598,14.9669,79918.0
2020-01-22 15:25:00,21.03,21.05,21.02,21.04,103574.0,14.9669,14.9811,14.9598,14.974,103574.0
2020-01-22 15:30:00,21.04,21.05,21.02,21.05,139900.0,14.974,14.9811,14.9598,14.9811,139900.0
2020-01-22 15:35:00,21.05,21.06,21.04,21.05,231044.0,14.9811,14.9882,14.974,14.9811,231044.0
2020-01-22 15:40:00,21.05,21.06,21.04,21.04,103730.0,14.9811,14.9882,14.974,14.974,103730.0
2020-01-22 15:45:00,21.05,21.05,21.02,21.04,184985.0,14.9811,14.9811,14.9598,14.974,184985.0
2020-01-22 15:50:00,21.04,21.04,21.0,21.01,286307.0,14.974,14.974,14.9455,14.9526,286307.0
2020-01-22 15:55:00,21.01,21.03,20.95,20.95,790028.0,14.9526,14.9669,14.9099,14.9099,790028.0
2020-01-23 09:30:00,21.36,21.54,21.22,21.44,1046313.0,15.2017,15.3298,15.1021,15.2587,1046313.0
2020-01-23 09:35:00,21.45,21.51,21.43,21.48,766584.0,15.2658,15.3085,15.2516,15.2871,766584.0
2020-01-23 09:40:00,21.46,21.48,21.4,21.43,493050.0,15.2729,15.2871,15.2302,15.2516,493050.0
2020-01-23 09:45:00,21.42,21.43,21.26,21.38,570833.0,15.2444,15.2516,15.1306,15.216,570833.0
2020-01-23 09:50:00,21.38,21.46,21.32,21.44,638406.0,15.216,15.2729,15.1733,15.2587,638406.0
2020-01-23 09:55:00,21.44,21.51,21.43,21.49,467270.0,15.2587,15.3085,15.2516,15.2943,467270.0
2020-01-23 10:00:00,21.5,21.6,21.49,21.6,449922.0,15.3014,15.3725,15.2943,15.3725,449922.0
2020-01-23 10:05:00,21.6,21.72,21.59,21.72,789834.0,15.3725,15.4579,15.3654,15.4579,789834.0
2020-01-23 10:10:00,21.71,21.72,21.66,21.67,499768.0,15.4508,15.4579,15.4152,15.4224,499768.0
2020-01-23 10:15:00,21.68,21.7,21.6,21.65,883526.0,15.4295,15.4437,15.3725,15.4081,883526.0
2020-01-23 10:20:00,21.65,21.74,21.64,21.7,783165.0,15.4081,15.4722,15.401,15.4437,783165.0
2020-01-23 10:25:00,21.7,21.72,21.66,21.71,393108.0,15.4437,15.4579,15.4152,15.4508,393108.0
2020-01-23 10:30:00,21.71,21.74,21.69,21.7,349722.0,15.4508,15.4722,15.4366,15.4437,349722.0
2020-01-23 10:35:00,21.7,21.75,21.67,21.74,212946.0,15.4437,15.4793,15.4224,15.4722,212946.0
2020-01-23 10:40:00,21.74,21.77,21.72,21.74,314800.0,15.4722,15.4935,15.4579,15.4722,314800.0
2020-01-23 10:45:00,21.74,21.8,21.71,21.79,564662.0,15.4722,15.5149,15.4508,15.5078,564662.0
2020-01-23 10:50:00,21.79,21.81,21.77,21.8,262421.0,15.5078,15.522,15.4935,15.5149,262421.0
2020-01-23 10:55:00,21.8,21.84,21.78,21.84,250350.0,15.5149,15.5433,15.5006,15.5433,250350.0
2020-01-23 11:00:00,21.84,21.88,21.79,21.84,380325.0,15.5433,15.5718,15.5078,15.5433,380325.0
2020-01-23 11:05:00,21.83,21.85,21.68,21.68,331861.0,15.5362,15.5505,15.4295,15.4295,331861.0
2020-01-23 11:10:00,21.69,21.71,21.64,21.66,210521.0,15.4366,15.4508,15.401,15.4152,210521.0
2020-01-23 11:15:00,21.66,21.71,21.63,21.69,331301.0,15.4152,15.4508,15.3939,15.4366,331301.0
2020-01-23 11:20:00,21.69,21.71,21.67,21.69,199088.0,15.4366,15.4508,15.4224,15.4366,199088.0
2020-01-23 11:25:00,21.69,21.71,21.66,21.7,134968.0,15.4366,15.4508,15.4152,15.4437,134968.0
2020-01-23 11:30:00,21.71,21.77,21.7,21.77,208781.0,15.4508,15.4935,15.4437,15.4935,208781.0
2020-01-23 11:35:00,21.77,21.77,21.74,21.77,207390.0,15.4935,15.4935,15.4722,15.4935,207390.0
2020-01-23 11:40:00,21.77,21.81,21.76,21.79,143386.0,15.4935,15.522,15.4864,15.5078,143386.0
2020-01-23 11:45:00,21.79,21.81,21.77,21.79,167267.0,15.5078,15.522,15.4935,15.5078,167267.0
2020-01-23 11:50:00,21.79,21.84,21.78,21.81,110374.0,15.5078,15.5433,15.5006,15.522,110374.0
2020-01-23 11:55:00,21.81,21.85,21.79,21.84,146263.0,15.522,15.5505,15.5078,15.5433,146263.0
2020-01-23 12:00:00,21.84,21.85,21.77,21.81,213945.0,15.5433,15.5505,15.4935,15.522,213945.0
2020-01-23 12:05:00,21.81,21.81,21.76,21.77,124277.0,15.522,15.522,15.4864,15.4935,124277.0
2020-01-23 12:10:00,21.77,21.78,21.73,21.74,107966.0,15.4935,15.5006,15.4651,15.4722,107966.0
2020-01-23 12:15:00,21.74,21.75,21.7,21.71,94576.0,15.4722,15.4793,15.4437,15.4508,94576.0
2020-01-23 12:20:00,21.71,21.72,21.69,21.7,95689.0,15.4508,15.4579,15.4366,15.4437,95689.0
2020-01-23 12:25:00,21.7,21.72,21.68,21.72,127581.0,15.4437,15.4579,15.4295,15.4579,127581.0
2020-01-23 12:30:00,21.72,21.73,21.69,21.71,191447.0,15.4579,15.4651,15.4366,15.4508,191447.0
2020-01-23 12:35:00,21.71,21.72,21.69,21.71,99116.0,15.4508,15.4579,15.4366,15.4508,99116.0
2020-01-23 12:40:00,21.7,21.72,21.69,21.71,114030.0,15.4437,15.4579,15.4366,15.4508,114030.0
2020-01-23 12:45:00,21.71,21.72,21.7,21.7,104588.0,15.4508,15.4579,15.4437,15.4437,104588.0
2020-01-23 12:50:00,21.7,21.71,21.62,21.64,126283.0,15.4437,15.4508,15.3868,15.401,126283.0
2020-01-23 12:55:00,21.64,21.69,21.63,21.68,293822.0,15.401,15.4366,15.3939,15.4295,293822.0
2020-01-23 13:00:00,21.68,21.69,21.66,21.66,178467.0,15.4295,15.4366,15.4152,15.4152,178467.0
2020-01-23 13:05:00,21.66,21.74,21.63,21.74,293311.0,15.4152,15.4722,15.3939,15.4722,293311.0
2020-01-23 13:10:00,21.73,21.74,21.64,21.66,899557.0,15.4651,15.4722,15.401,15.4152,899557.0
2020-01-23 13:15:00,21.67,21.73,21.66,21.73,537954.0,15.4224,15.4651,15.4152,15.4651,537954.0
2020-01-23 13:20:00,21.72,21.75,21.72,21.73,259480.0,15.4579,15.4793,15.4579,15.4651,259480.0
2020-01-23 13:25:00,21.73,21.74,21.7,21.71,162025.0,15.4651,15.4722,15.4437,15.4508,162025.0
2020-01-23 13:30:00,21.72,21.73,21.7,21.73,94093.0,15.4579,15.4651,15.4437,15.4651,94093.0
2020-01-23 13:35:00,21.73,21.75,21.72,21.75,96172.0,15.4651,15.4793,15.4579,15.4793,96172.0
2020-01-23 13:40:00,21.75,21.76,21.73,21.76,110088.0,15.4793,15.4864,15.4651,15.4864,110088.0
2020-01-23 13:45:00,21.76,21.76,21.73,21.75,137966.0,15.4864,15.4864,15.4651,15.4793,137966.0
2020-01-23 13:50:00,21.75,21.75,21.74,21.75,48601.0,15.4793,15.4793,15.4722,15.4793,48601.0
2020-01-23 13:55:00,21.75,21.78,21.74,21.78,117008.0,15.4793,15.5006,15.4722,15.5006,117008.0
2020-01-23 14:00:00,21.78,21.8,21.77,21.79,100925.0,15.5006,15.5149,15.4935,15.5078,100925.0
2020-01-23 14:05:00,21.8,21.8,21.77,21.78,76542.0,15.5149,15.5149,15.4935,15.5006,76542.0
2020-01-23 14:10:00,21.78,21.79,21.73,21.73,162512.0,15.5006,15.5078,15.4651,15.4651,162512.0
2020-01-23 14:15:00,21.73,21.77,21.73,21.77,179246.0,15.4651,15.4935,15.4651,15.4935,179246.0
2020-01-23 14:20:00,21.77,21.78,21.74,21.75,109702.0,15.4935,15.5006,15.4722,15.4793,109702.0
2020-01-23 14:25:00,21.75,21.75,21.72,21.75,327120.0,15.4793,15.4793,15.4579,15.4793,327120.0
2020-01-23 14:30:00,21.75,21.79,21.74,21.77,98068.0,15.4793,15.5078,15.4722,15.4935,98068.0
2020-01-23 14:35:00,21.77,21.77,21.75,21.76,87365.0,15.4935,15.4935,15.4793,15.4864,87365.0
2020-01-23 14:40:00,21.77,21.77,21.75,21.75,74424.0,15.4935,15.4935,15.4793,15.4793,74424.0
2020-01-23 14:45:00,21.75,21.77,21.75,21.76,100908.0,15.4793,15.4935,15.4793,15.4864,100908.0
2020-01-23 14:50:00,21.76,21.76,21.74,21.75,127723.0,15.4864,15.4864,15.4722,15.4793,127723.0
2020-01-23 14:55:00,21.76,21.76,21.74,21.75,156870.0,15.4864,15.4864,15.4722,15.4793,156870.0
2020-01-23 15:00:00,21.76,21.76,21.74,21.75,82278.0,15.4864,15.4864,15.4722,15.4793,82278.0
2020-01-23 15:05:00,21.75,21.79,21.74,21.78,152188.0,15.4793,15.5078,15.4722,15.5006,152188.0
2020-01-23 15:10:00,21.78,21.79,21.75,21.76,118788.0,15.5006,15.5078,15.4793,15.4864,118788.0
2020-01-23 15:15:00,21.75,21.76,21.71,21.72,131543.0,15.4793,15.4864,15.4508,15.4579,131543.0
2020-01-23 15:20:00,21.72,21.73,21.7,21.71,141035.0,15.4579,15.4651,15.4437,15.4508,141035.0
2020-01-23 15:25:00,21.71,21.72,21.68,21.69,162624.0,15.4508,15.4579,15.4295,15.4366,162624.0
2020-01-23 15:30:00,21.7,21.73,21.69,21.73,314076.0,15.4437,15.4651,15.4366,15.4651,314076.0
2020-01-23 15:35:00,21.73,21.73,21.69,21.7,273685.0,15.4651,15.4651,15.4366,15.4437,273685.0
2020-01-23 15:40:00,21.69,21.7,21.66,21.68,266953.0,15.4366,15.4437,15.4152,15.4295,266953.0
2020-01-23 15:45:00,21.68,21.76,21.67,21.75,362736.0,15.4295,15.4864,15.4224,15.4793,362736.0
2020-01-23 15:50:00,21.75,21.78,21.74,21.78,400236.0,15.4793,15.5006,15.4722,15.5006,400236.0
2020-01-23 15:55:00,21.77,21.8,21.7,21.78,1482814.0,15.4935,15.5149,15.4437,15.5006,1482814.0
2020-01-24 09:30:00,21.77,21.77,21.67,21.71,268266.0,15.4935,15.4935,15.4224,15.4508,268266.0
2020-01-24 09:35:00,21.7,21.7,21.58,21.61,155705.0,15.4437,15.4437,15.3583,15.3797,155705.0
2020-01-24 09:40:00,21.61,21.61,21.56,21.56,190506.0,15.3797,15.3797,15.3441,15.3441,190506.0
2020-01-24 09:45:00,21.56,21.62,21.55,21.61,171748.0,15.3441,15.3868,15.337,15.3797,171748.0
2020-01-24 09:50:00,21.61,21.62,21.58,21.6,188089.0,15.3797,15.3868,15.3583,15.3725,188089.0
2020-01-24 09:55:00,21.6,21.64,21.59,21.62,115161.0,15.3725,15.401,15.3654,15.3868,115161.0
2020-01-24 10:00:00,21.62,21.64,21.59,21.62,106986.0,15.3868,15.401,15.3654,15.3868,106986.0
2020-01-24 10:05:00,21.61,21.66,21.61,21.64,121050.0,15.3797,15.4152,15.3797,15.401,121050.0
2020-01-24 10:10:00,21.64,21.71,21.63,21.7,207545.0,15.401,15.4508,15.3939,15.4437,207545.0
2020-01-24 10:15:00,21.69,21.72,21.65,21.66,151119.0,15.4366,15.4579,15.4081,15.4152,151119.0
2020-01-24 10:20:00,21.66,21.67,21.57,21.58,280097.0,15.4152,15.4224,15.3512,15.3583,280097.0
2020-01-24 10:25:00,21.57,21.61,21.57,21.57,82087.0,15.3512,15.3797,15.3512,15.3512,82087.0
2020-01-24 10:30:00,21.57,21.58,21.55,21.55,129036.0,15.3512,15.3583,15.337,15.337,129036.0
2020-01-24 10:35:00,21.55,21.56,21.51,21.54,294398.0,15.337,15.3441,15.3085,15.3298,294398.0
2020-01-24 10:40:00,21.54,21.55,21.51,21.55,636081.0,15.3298,15.337,15.3085,15.337,636081.0
2020-01-24 10:45:00,21.55,21.59,21.53,21.59,573589.0,15.337,15.3654,15.3227,15.3654,573589.0
2020-01-24 10:50:00,21.59,21.61,21.54,21.55,303896.0,15.3654,15.3797,15.3298,15.337,303896.0
2020-01-24 10:55:00,21.55,21.61,21.55,21.61,121681.0,15.337,15.3797,15.337,15.3797,121681.0
2020-01-24 11:00:00,21.61,21.61,21.55,21.57,156215.0,15.3797,15.3797,15.337,15.3512,156215.0
2020-01-24 11:05:00,21.57,21.61,21.56,21.6,127784.0,15.3512,15.3797,15.3441,15.3725,127784.0
2020-01-24 11:10:00,21.6,21.61,21.57,21.6,72662.0,15.3725,15.3797,15.3512,15.3725,72662.0
2020-01-24 11:15:00,21.6,21.62,21.56,21.57,74119.0,15.3725,15.3868,15.3441,15.3512,74119.0
2020-01-24 11:20:00,21.57,21.59,21.55,21.57,50625.0,15.3512,15.3654,15.337,15.3512,50625.0
2020-01-24 11:25:00,21.58,21.58,21.55,21.58,103134.0,15.3583,15.3583,15.337,15.3583,103134.0
2020-01-24 11:30:00,21.58,21.6,21.56,21.59,63605.0,15.3583,15.3725,15.3441,15.3654,63605.0
2020-01-24 11:35:00,21.59,21.6,21.56,21.57,75251.0,15.3654,15.3725,15.3441,15.3512,75251.0
2020-01-24 11:40:00,21.58,21.59,21.55,21.58,128793.0,15.3583,15.3654,15.337,15.3583,128793.0
2020-01-24 11:45:00,21.58,21.59,21.55,21.57,68929.0,15.3583,15.3654,15.337,15.3512,68929.0
2020-01-24 11:50:00,21.56,21.58,21.56,21.57,35214.0,15.3441,15.3583,15.3441,15.3512,35214.0
2020-01-24 11:55:00,21.58,21.59,21.55,21.55,43892.0,15.3583,15.3654,15.337,15.337,43892.0
2020-01-24 12:00:00,21.55,21.57,21.55,21.55,57868.0,15.337,15.3512,15.337,15.337,57868.0
2020-01-24 12:05:00,21.55,21.55,21.53,21.55,65176.0,15.337,15.337,15.3227,15.337,65176.0
2020-01-24 12:10:00,21.55,21.56,21.54,21.55,46105.0,15.337,15.3441,15.3298,15.337,46105.0
2020-01-24 12:15:00,21.55,21.56,21.5,21.51,285054.0,15.337,15.3441,15.3014,15.3085,285054.0
2020-01-24 12:20:00,21.51,21.56,21.5,21.56,194097.0,15.3085,15.3441,15.3014,15.3441,194097.0
2020-01-24 12:25:00,21.56,21.58,21.55,21.57,145199.0,15.3441,15.3583,15.337,15.3512,145199.0
2020-01-24 12:30:00,21.57,21.58,21.56,21.57,60539.0,15.3512,15.3583,15.3441,15.3512,60539.0
2020-01-24 12:35:00,21.57,21.58,21.54,21.55,52770.0,15.3512,15.3583,15.3298,15.337,52770.0
2020-01-24 12:40:00,21.55,21.57,21.55,21.56,67202.0,15.337,15.3512,15.337,15.3441,67202.0
2020-01-24 12:45:00,21.57,21.57,21.54,21.56,50143.0,15.3512,15.3512,15.3298,15.3441,50143.0
2020-01-24 12:50:00,21.56,21.56,21.53,21.54,54744.0,15.3441,15.3441,15.3227,15.3298,54744.0
2020-01-24 12:55:00,21.54,21.55,21.53,21.55,30561.0,15.3298,15.337,15.3227,15.337,30561.0
2020-01-24 13:00:00,21.55,21.55,21.52,21.52,50288.0,15.337,15.337,15.3156,15.3156,50288.0
2020-01-24 13:05:00,21.53,21.53,21.51,21.52,66372.0,15.3227,15.3227,15.3085,15.3156,66372.0
2020-01-24 13:10:00,21.53,21.54,21.52,21.53,72173.0,15.3227,15.3298,15.3156,15.3227,72173.0
2020-01-24 13:15:00,21.53,21.54,21.53,21.53,24497.0,15.3227,15.3298,15.3227,15.3227,24497.0
2020-01-24 13:20:00,21.54,21.56,21.52,21.55,60804.0,15.3298,15.3441,15.3156,15.337,60804.0
2020-01-24 13:25:00,21.55,21.55,21.52,21.53,67328.0,15.337,15.337,15.3156,15.3227,67328.0
2020-01-24 13:30:00,21.54,21.54,21.53,21.54,49122.0,15.3298,15.3298,15.3227,15.3298,49122.0
2020-01-24 13:35:00,21.54,21.58,21.53,21.57,143074.0,15.3298,15.3583,15.3227,15.3512,143074.0
2020-01-24 13:40:00,21.56,21.57,21.55,21.57,161992.0,15.3441,15.3512,15.337,15.3512,161992.0
2020-01-24 13:45:00,21.57,21.57,21.52,21.52,309692.0,15.3512,15.3512,15.3156,15.3156,309692.0
2020-01-24 13:50:00,21.53,21.54,21.51,21.53,82397.0,15.3227,15.3298,15.3085,15.3227,82397.0
2020-01-24 13:55:00,21.53,21.54,21.53,21.53,46556.0,15.3227,15.3298,15.3227,15.3227,46556.0
2020-01-24 14:00:00,21.54,21.54,21.5,21.52,104116.0,15.3298,15.3298,15.3014,15.3156,104116.0
2020-01-24 14:05:00,21.52,21.53,21.5,21.51,68444.0,15.3156,15.3227,15.3014,15.3085,68444.0
2020-01-24 14:10:00,21.51,21.52,21.48,21.49,77271.0,15.3085,15.3156,15.2871,15.2943,77271.0
2020-01-24 14:15:00,21.48,21.5,21.48,21.49,78273.0,15.2871,15.3014,15.2871,15.2943,78273.0
2020-01-24 14:20:00,21.49,21.5,21.45,21.45,174293.0,15.2943,15.3014,15.2658,15.2658,174293.0
2020-01-24 14:25:00,21.46,21.47,21.44,21.46,121209.0,15.2729,15.28,15.2587,15.2729,121209.0
2020-01-24 14:30:00,21.46,21.5,21.46,21.49,491261.0,15.2729,15.3014,15.2729,15.2943,491261.0
2020-01-24 14:35:00,21.48,21.49,21.44,21.46,133733.0,15.2871,15.2943,15.2587,15.2729,133733.0
2020-01-24 14:40:00,21.46,21.46,21.43,21.45,58250.0,15.2729,15.2729,15.2516,15.2658,58250.0
2020-01-24 14:45:00,21.44,21.45,21.43,21.45,34590.0,15.2587,15.2658,15.2516,15.2658,34590.0
2020-01-24 14:50:00,21.44,21.47,21.44,21.47,126678.0,15.2587,15.28,15.2587,15.28,126678.0
2020-01-24 14:55:00,21.47,21.52,21.47,21.5,71383.0,15.28,15.3156,15.28,15.3014,71383.0
2020-01-24 15:00:00,21.51,21.52,21.49,21.5,112269.0,15.3085,15.3156,15.2943,15.3014,112269.0
2020-01-24 15:05:00,21.5,21.51,21.48,21.5,79605.0,15.3014,15.3085,15.2871,15.3014,79605.0
2020-01-24 15:10:00,21.5,21.51,21.49,21.51,85574.0,15.3014,15.3085,15.2943,15.3085,85574.0
2020-01-24 15:15:00,21.51,21.51,21.48,21.49,111337.0,15.3085,15.3085,15.2871,15.2943,111337.0
2020-01-24 15:20:00,21.51,21.54,21.5,21.54,89377.0,15.3085,15.3298,15.3014,15.3298,89377.0
2020-01-24 15:25:00,21.54,21.55,21.53,21.53,110012.0,15.3298,15.337,15.3227,15.3227,110012.0
2020-01-24 15:30:00,21.54,21.55,21.51,21.53,206837.0,15.3298,15.337,15.3085,15.3227,206837.0
2020-01-24 15:35:00,21.53,21.55,21.51,21.52,159627.0,15.3227,15.337,15.3085,15.3156,159627.0
2020-01-24 15:40:00,21.52,21.54,21.51,21.54,234338.0,15.3156,15.3298,15.3085,15.3298,234338.0
2020-01-24 15:45:00,21.54,21.56,21.53,21.55,169229.0,15.3298,15.3441,15.3227,15.337,169229.0
2020-01-24 15:50:00,21.55,21.56,21.52,21.56,242982.0,15.337,15.3441,15.3156,15.3441,242982.0
2020-01-24 15:55:00,21.56,21.57,21.54,21.56,977559.0,15.3441,15.3512,15.3298,15.3441,977559.0
2020-01-27 09:30:00,21.3,21.36,21.27,21.35,374421.0,15.159,15.2017,15.1377,15.1946,374421.0
2020-01-27 09:35:00,21.35,21.42,21.33,21.41,215291.0,15.1946,15.2444,15.1804,15.2373,215291.0
2020-01-27 09:40:00,21.41,21.45,21.38,21.45,307944.0,15.2373,15.2658,15.216,15.2658,307944.0
2020-01-27 09:45:00,21.44,21.5,21.43,21.46,220586.0,15.2587,15.3014,15.2516,15.2729,220586.0
2020-01-27 09:50:00,21.47,21.53,21.46,21.48,181697.0,15.28,15.3227,15.2729,15.2871,181697.0
2020-01-27 09:55:00,21.48,21.48,21.44,21.48,127105.0,15.2871,15.2871,15.2587,15.2871,127105.0
2020-01-27 10:00:00,21.48,21.49,21.45,21.45,141544.0,15.2871,15.2943,15.2658,15.2658,141544.0
2020-01-27 10:05:00,21.46,21.47,21.43,21.46,218727.0,15.2729,15.28,15.2516,15.2729,218727.0
2020-01-27 10:10:00,21.46,21.47,21.42,21.46,78637.0,15.2729,15.28,15.2444,15.2729,78637.0
2020-01-27 10:15:00,21.47,21.48,21.4,21.42,88460.0,15.28,15.2871,15.2302,15.2444,88460.0
2020-01-27 10:20:00,21.42,21.44,21.39,21.42,356029.0,15.2444,15.2587,15.2231,15.2444,356029.0
2020-01-27 10:25:00,21.43,21.46,21.41,21.45,163731.0,15.2516,15.2729,15.2373,15.2658,163731.0
2020-01-27 10:30:00,21.45,21.48,21.45,21.47,361382.0,15.2658,15.2871,15.2658,15.28,361382.0
2020-01-27 10:35:00,21.46,21.49,21.46,21.48,321977.0,15.2729,15.2943,15.2729,15.2871,321977.0
2020-01-27 10:40:00,21.48,21.48,21.38,21.4,149029.0,15.2871,15.2871,15.216,15.2302,149029.0
2020-01-27 10:45:00,21.39,21.41,21.39,21.4,115824.0,15.2231,15.2373,15.2231,15.2302,115824.0
2020-01-27 10:50:00,21.41,21.42,21.38,21.39,102942.0,15.2373,15.2444,15.216,15.2231,102942.0
2020-01-27 10:55:00,21.39,21.4,21.38,21.39,45683.0,15.2231,15.2302,15.216,15.2231,45683.0
2020-01-27 11:00:00,21.38,21.43,21.38,21.39,384625.0,15.216,15.2516,15.216,15.2231,384625.0
2020-01-27 11:05:00,21.39,21.4,21.35,21.38,91702.0,15.2231,15.2302,15.1946,15.216,91702.0
2020-01-27 11:10:00,21.38,21.38,21.34,21.36,86162.0,15.216,15.216,15.1875,15.2017,86162.0
2020-01-27 11:15:00,21.36,21.38,21.34,21.35,88427.0,15.2017,15.216,15.1875,15.1946,88427.0
2020-01-27 11:20:00,21.35,21.37,21.33,21.36,60404.0,15.1946,15.2089,15.1804,15.2017,60404.0
2020-01-27 11:25:00,21.36,21.39,21.36,21.39,109821.0,15.2017,15.2231,15.2017,15.2231,109821.0
2020-01-27 11:30:00,21.39,21.42,21.38,21.41,298126.0,15.2231,15.2444,15.216,15.2373,298126.0
2020-01-27 11:35:00,21.41,21.47,21.41,21.47,102670.0,15.2373,15.28,15.2373,15.28,102670.0
2020-01-27 11:40:00,21.47,21.52,21.46,21.51,206201.0,15.28,15.3156,15.2729,15.3085,206201.0
2020-01-27 11:45:00,21.5,21.5,21.45,21.46,110415.0,15.3014,15.3014,15.2658,15.2729,110415.0
2020-01-27 11:50:00,21.46,21.47,21.43,21.44,52559.0,15.2729,15.28,15.2516,15.2587,52559.0
2020-01-27 11:55:00,21.44,21.44,21.41,21.43,127439.0,15.2587,15.2587,15.2373,15.2516,127439.0
2020-01-27 12:00:00,21.42,21.44,21.41,21.42,69004.0,15.2444,15.2587,15.2373,15.2444,69004.0
2020-01-27 12:05:00,21.43,21.45,21.42,21.44,68807.0,15.2516,15.2658,15.2444,15.2587,68807.0
2020-01-27 12:10:00,21.44,21.47,21.43,21.44,217841.0,15.2587,15.28,15.2516,15.2587,217841.0
2020-01-27 12:15:00,21.44,21.46,21.43,21.46,76394.0,15.2587,15.2729,15.2516,15.2729,76394.0
2020-01-27 12:20:00,21.45,21.46,21.44,21.45,60315.0,15.2658,15.2729,15.2587,15.2658,60315.0
2020-01-27 12:25:00,21.44,21.45,21.41,21.41,47008.0,15.2587,15.2658,15.2373,15.2373,47008.0
2020-01-27 12:30:00,21.42,21.42,21.39,21.39,179977.0,15.2444,15.2444,15.2231,15.2231,179977.0
2020-01-27 12:35:00,21.39,21.4,21.33,21.35,192722.0,15.2231,15.2302,15.1804,15.1946,192722.0
2020-01-27 12:40:00,21.36,21.37,21.33,21.35,108264.0,15.2017,15.2089,15.1804,15.1946,108264.0
2020-01-27 12:45:00,21.35,21.38,21.34,21.37,248839.0,15.1946,15.216,15.1875,15.2089,248839.0
2020-01-27 12:50:00,21.37,21.39,21.35,21.35,449993.0,15.2089,15.2231,15.1946,15.1946,449993.0
2020-01-27 12:55:00,21.36,21.37,21.32,21.37,158692.0,15.2017,15.2089,15.1733,15.2089,158692.0
2020-01-27 13:00:00,21.37,21.41,21.36,21.39,221116.0,15.2089,15.2373,15.2017,15.2231,221116.0
2020-01-27 13:05:00,21.39,21.39,21.34,21.34,103669.0,15.2231,15.2231,15.1875,15.1875,103669.0
2020-01-27 13:10:00,21.35,21.37,21.34,21.37,66361.0,15.1946,15.2089,15.1875,15.2089,66361.0
2020-01-27 13:15:00,21.37,21.37,21.36,21.36,41311.0,15.2089,15.2089,15.2017,15.2017,41311.0
2020-01-27 13:20:00,21.37,21.39,21.34,21.35,94179.0,15.2089,15.2231,15.1875,15.1946,94179.0
2020-01-27 13:25:00,21.35,21.37,21.34,21.37,38398.0,15.1946,15.2089,15.1875,15.2089,38398.0
2020-01-27 13:30:00,21.37,21.39,21.36,21.38,71573.0,15.2089,15.2231,15.2017,15.216,71573.0
2020-01-27 13:35:00,21.38,21.41,21.37,21.41,123542.0,15.216,15.2373,15.2089,15.2373,123542.0
2020-01-27 13:40:00,21.41,21.42,21.4,21.41,110090.0,15.2373,15.2444,15.2302,15.2373,110090.0
2020-01-27 13:45:00,21.41,21.41,21.38,21.39,53194.0,15.2373,15.2373,15.216,15.2231,53194.0
2020-01-27 13:50:00,21.38,21.39,21.36,21.38,52235.0,15.216,15.2231,15.2017,15.216,52235.0
2020-01-27 13:55:00,21.38,21.38,21.34,21.35,48295.0,15.216,15.216,15.1875,15.1946,48295.0
2020-01-27 14:00:00,21.35,21.36,21.34,21.35,73490.0,15.1946,15.2017,15.1875,15.1946,73490.0
2020-01-27 14:05:00,21.34,21.35,21.34,21.35,31667.0,15.1875,15.1946,15.1875,15.1946,31667.0
2020-01-27 14:10:00,21.34,21.36,21.34,21.35,53921.0,15.1875,15.2017,15.1875,15.1946,53921.0
2020-01-27 14:15:00,21.35,21.35,21.33,21.33,71838.0,15.1946,15.1946,15.1804,15.1804,71838.0
2020-01-27 14:20:00,21.33,21.34,21.32,21.32,63560.0,15.1804,15.1875,15.1733,15.1733,63560.0
2020-01-27 14:25:00,21.32,21.36,21.32,21.36,99062.0,15.1733,15.2017,15.1733,15.2017,99062.0
2020-01-27 14:30:00,21.36,21.37,21.34,21.35,103950.0,15.2017,15.2089,15.1875,15.1946,103950.0
2020-01-27 14:35:00,21.35,21.36,21.33,21.35,69367.0,15.1946,15.2017,15.1804,15.1946,69367.0
2020-01-27 14:40:00,21.35,21.35,21.34,21.35,55542.0,15.1946,15.1946,15.1875,15.1946,55542.0
2020-01-27 14:45:00,21.35,21.35,21.32,21.32,79244.0,15.1946,15.1946,15.1733,15.1733,79244.0
2020-01-27 14:50:00,21.32,21.32,21.28,21.3,133805.0,15.1733,15.1733,15.1448,15.159,133805.0
2020-01-27 14:55:00,21.29,21.3,21.26,21.26,121413.0,15.1519,15.159,15.1306,15.1306,121413.0
2020-01-27 15:00:00,21.27,21.28,21.26,21.28,82031.0,15.1377,15.1448,15.1306,15.1448,82031.0
2020-01-27 15:05:00,21.28,21.3,21.26,21.27,196136.0,15.1448,15.159,15.1306,15.1377,196136.0
2020-01-27 15:10:00,21.27,21.28,21.26,21.28,113084.0,15.1377,15.1448,15.1306,15.1448,113084.0
2020-01-27 15:15:00,21.28,21.3,21.27,21.29,74179.0,15.1448,15.159,15.1377,15.1519,74179.0
2020-01-27 15:20:00,21.29,21.3,21.27,21.28,85572.0,15.1519,15.159,15.1377,15.1448,85572.0
2020-01-27 15:25:00,21.29,21.29,21.27,21.28,113595.0,15.1519,15.1519,15.1377,15.1448,113595.0
2020-01-27 15:30:00,21.28,21.3,21.26,21.29,172862.0,15.1448,15.159,15.1306,15.1519,172862.0
2020-01-27 15:35:00,21.29,21.29,21.26,21.28,172858.0,15.1519,15.1519,15.1306,15.1448,172858.0
2020-01-27 15:40:00,21.28,21.3,21.27,21.27,124943.0,15.1448,15.159,15.1377,15.1377,124943.0
2020-01-27 15:45:00,21.28,21.29,21.24,21.25,196938.0,15.1448,15.1519,15.1163,15.1235,196938.0
2020-01-27 15:50:00,21.25,21.26,21.24,21.25,253609.0,15.1235,15.1306,15.1163,15.1235,253609.0
2020-01-27 15:55:00,21.26,21.3,21.25,21.3,807714.0,15.1306,15.159,15.1235,15.159,807714.0
2020-01-28 09:30:00,21.41,21.48,21.39,21.44,195413.0,15.2373,15.2871,15.2231,15.2587,195413.0
2020-01-28 09:35:00,21.45,21.45,21.41,21.41,95478.0,15.2658,15.2658,15.2373,15.2373,95478.0
2020-01-28 09:40:00,21.42,21.42,21.36,21.4,85170.0,15.2444,15.2444,15.2017,15.2302,85170.0
2020-01-28 09:45:00,21.4,21.45,21.39,21.45,58270.0,15.2302,15.2658,15.2231,15.2658,58270.0
2020-01-28 09:50:00,21.44,21.47,21.43,21.43,61485.0,15.2587,15.28,15.2516,15.2516,61485.0
2020-01-28 09:55:00,21.43,21.45,21.4,21.43,44834.0,15.2516,15.2658,15.2302,15.2516,44834.0
2020-01-28 10:00:00,21.43,21.45,21.42,21.42,56366.0,15.2516,15.2658,15.2444,15.2444,56366.0
2020-01-28 10:05:00,21.43,21.49,21.42,21.49,117371.0,15.2516,15.2943,15.2444,15.2943,117371.0
2020-01-28 10:10:00,21.49,21.55,21.49,21.55,111833.0,15.2943,15.337,15.2943,15.337,111833.0
2020-01-28 10:15:00,21.55,21.55,21.51,21.53,75106.0,15.337,15.337,15.3085,15.3227,75106.0
2020-01-28 10:20:00,21.53,21.55,21.51,21.55,67521.0,15.3227,15.337,15.3085,15.337,67521.0
2020-01-28 10:25:00,21.55,21.57,21.51,21.51,104743.0,15.337,15.3512,15.3085,15.3085,104743.0
2020-01-28 10:30:00,21.51,21.52,21.47,21.49,78078.0,15.3085,15.3156,15.28,15.2943,78078.0
2020-01-28 10:35:00,21.49,21.49,21.45,21.47,74290.0,15.2943,15.2943,15.2658,15.28,74290.0
2020-01-28 10:40:00,21.48,21.52,21.47,21.52,58466.0,15.2871,15.3156,15.28,15.3156,58466.0
2020-01-28 10:45:00,21.52,21.52,21.44,21.44,56474.0,15.3156,15.3156,15.2587,15.2587,56474.0
2020-01-28 10:50:00,21.44,21.47,21.43,21.46,69755.0,15.2587,15.28,15.2516,15.2729,69755.0
2020-01-28 10:55:00,21.46,21.51,21.46,21.51,118739.0,15.2729,15.3085,15.2729,15.3085,118739.0
2020-01-28 11:00:00,21.51,21.52,21.47,21.48,92468.0,15.3085,15.3156,15.28,15.2871,92468.0
2020-01-28 11:05:00,21.49,21.51,21.47,21.48,44593.0,15.2943,15.3085,15.28,15.2871,44593.0
2020-01-28 11:10:00,21.48,21.52,21.48,21.52,47299.0,15.2871,15.3156,15.2871,15.3156,47299.0
2020-01-28 11:15:00,21.52,21.54,21.51,21.52,92433.0,15.3156,15.3298,15.3085,15.3156,92433.0
2020-01-28 11:20:00,21.51,21.52,21.48,21.51,125446.0,15.3085,15.3156,15.2871,15.3085,125446.0
2020-01-28 11:25:00,21.51,21.53,21.5,21.52,123057.0,15.3085,15.3227,15.3014,15.3156,123057.0
2020-01-28 11:30:00,21.52,21.53,21.49,21.51,87362.0,15.3156,15.3227,15.2943,15.3085,87362.0
2020-01-28 11:35:00,21.51,21.51,21.47,21.48,83522.0,15.3085,15.3085,15.28,15.2871,83522.0
2020-01-28 11:40:00,21.48,21.48,21.47,21.47,44288.0,15.2871,15.2871,15.28,15.28,44288.0
2020-01-28 11:45:00,21.47,21.48,21.43,21.43,59133.0,15.28,15.2871,15.2516,15.2516,59133.0
2020-01-28 11:50:00,21.43,21.48,21.43,21.48,110487.0,15.2516,15.2871,15.2516,15.2871,110487.0
2020-01-28 11:55:00,21.48,21.53,21.47,21.53,78187.0,15.2871,15.3227,15.28,15.3227,78187.0
2020-01-28 12:00:00,21.53,21.53,21.49,21.49,53677.0,15.3227,15.3227,15.2943,15.2943,53677.0
2020-01-28 12:05:00,21.5,21.5,21.45,21.45,31616.0,15.3014,15.3014,15.2658,15.2658,31616.0
2020-01-28 12:10:00,21.46,21.48,21.45,21.47,54320.0,15.2729,15.2871,15.2658,15.28,54320.0
2020-01-28 12:15:00,21.47,21.5,21.46,21.5,45716.0,15.28,15.3014,15.2729,15.3014,45716.0
2020-01-28 12:20:00,21.5,21.51,21.49,21.5,34122.0,15.3014,15.3085,15.2943,15.3014,34122.0
2020-01-28 12:25:00,21.5,21.5,21.48,21.49,29982.0,15.3014,15.3014,15.2871,15.2943,29982.0
2020-01-28 12:30:00,21.48,21.49,21.47,21.48,62693.0,15.2871,15.2943,15.28,15.2871,62693.0
2020-01-28 12:35:00,21.48,21.49,21.46,21.46,52583.0,15.2871,15.2943,15.2729,15.2729,52583.0
2020-01-28 12:40:00,21.47,21.48,21.45,21.48,58978.0,15.28,15.2871,15.2658,15.2871,58978.0
2020-01-28 12:45:00,21.48,21.48,21.46,21.46,38544.0,15.2871,15.2871,15.2729,15.2729,38544.0
2020-01-28 12:50:00,21.46,21.48,21.45,21.48,54171.0,15.2729,15.2871,15.2658,15.2871,54171.0
2020-01-28 12:55:00,21.48,21.49,21.47,21.48,51371.0,15.2871,15.2943,15.28,15.2871,51371.0
2020-01-28 13:00:00,21.48,21.48,21.44,21.44,50461.0,15.2871,15.2871,15.2587,15.2587,50461.0
2020-01-28 13:05:00,21.45,21.46,21.44,21.46,24295.0,15.2658,15.2729,15.2587,15.2729,24295.0
2020-01-28 13:10:00,21.46,21.47,21.45,21.47,27460.0,15.2729,15.28,15.2658,15.28,27460.0
2020-01-28 13:15:00,21.46,21.47,21.43,21.45,206257.0,15.2729,15.28,15.2516,15.2658,206257.0
2020-01-28 13:20:00,21.45,21.47,21.44,21.46,86750.0,15.2658,15.28,15.2587,15.2729,86750.0
2020-01-28 13:25:00,21.46,21.47,21.45,21.46,25506.0,15.2729,15.28,15.2658,15.2729,25506.0
2020-01-28 13:30:00,21.46,21.47,21.45,21.45,52842.0,15.2729,15.28,15.2658,15.2658,52842.0
2020-01-28 13:35:00,21.46,21.46,21.44,21.45,42061.0,15.2729,15.2729,15.2587,15.2658,42061.0
2020-01-28 13:40:00,21.45,21.47,21.44,21.46,47812.0,15.2658,15.28,15.2587,15.2729,47812.0
2020-01-28 13:45:00,21.47,21.49,21.46,21.48,70813.0,15.28,15.2943,15.2729,15.2871,70813.0
2020-01-28 13:50:00,21.48,21.48,21.46,21.47,72335.0,15.2871,15.2871,15.2729,15.28,72335.0
2020-01-28 13:55:00,21.47,21.47,21.46,21.47,29020.0,15.28,15.28,15.2729,15.28,29020.0
2020-01-28 14:00:00,21.46,21.47,21.45,21.45,56448.0,15.2729,15.28,15.2658,15.2658,56448.0
2020-01-28 14:05:00,21.46,21.46,21.45,21.45,41936.0,15.2729,15.2729,15.2658,15.2658,41936.0
2020-01-28 14:10:00,21.46,21.5,21.45,21.5,93330.0,15.2729,15.3014,15.2658,15.3014,93330.0
2020-01-28 14:15:00,21.5,21.52,21.49,21.52,87124.0,15.3014,15.3156,15.2943,15.3156,87124.0
2020-01-28 14:20:00,21.52,21.53,21.5,21.52,104169.0,15.3156,15.3227,15.3014,15.3156,104169.0
2020-01-28 14:25:00,21.52,21.53,21.51,21.52,69422.0,15.3156,15.3227,15.3085,15.3156,69422.0
2020-01-28 14:30:00,21.51,21.52,21.5,21.52,53697.0,15.3085,15.3156,15.3014,15.3156,53697.0
2020-01-28 14:35:00,21.52,21.54,21.52,21.53,80142.0,15.3156,15.3298,15.3156,15.3227,80142.0
2020-01-28 14:40:00,21.53,21.53,21.52,21.52,31806.0,15.3227,15.3227,15.3156,15.3156,31806.0
2020-01-28 14:45:00,21.53,21.53,21.51,21.53,73742.0,15.3227,15.3227,15.3085,15.3227,73742.0
2020-01-28 14:50:00,21.52,21.53,21.51,21.52,50599.0,15.3156,15.3227,15.3085,15.3156,50599.0
2020-01-28 14:55:00,21.53,21.53,21.48,21.48,98642.0,15.3227,15.3227,15.2871,15.2871,98642.0
2020-01-28 15:00:00,21.49,21.52,21.48,21.5,144447.0,15.2943,15.3156,15.2871,15.3014,144447.0
2020-01-28 15:05:00,21.5,21.5,21.47,21.49,65433.0,15.3014,15.3014,15.28,15.2943,65433.0
2020-01-28 15:10:00,21.49,21.5,21.48,21.5,49318.0,15.2943,15.3014,15.2871,15.3014,49318.0
2020-01-28 15:15:00,21.5,21.53,21.49,21.52,91940.0,15.3014,15.3227,15.2943,15.3156,91940.0
2020-01-28 15:20:00,21.52,21.52,21.51,21.52,27085.0,15.3156,15.3156,15.3085,15.3156,27085.0
2020-01-28 15:25:00,21.52,21.52,21.5,21.51,61857.0,15.3156,15.3156,15.3014,15.3085,61857.0
2020-01-28 15:30:00,21.51,21.53,21.5,21.51,118516.0,15.3085,15.3227,15.3014,15.3085,118516.0
2020-01-28 15:35:00,21.51,21.51,21.47,21.47,101177.0,15.3085,15.3085,15.28,15.28,101177.0
2020-01-28 15:40:00,21.47,21.5,21.47,21.47,159014.0,15.28,15.3014,15.28,15.28,159014.0
2020-01-28 15:45:00,21.48,21.48,21.46,21.48,275489.0,15.2871,15.2871,15.2729,15.2871,275489.0
2020-01-28 15:50:00,21.47,21.48,21.46,21.48,264705.0,15.28,15.2871,15.2729,15.2871,264705.0
2020-01-28 15:55:00,21.48,21.49,21.46,21.47,423943.0,15.2871,15.2943,15.2729,15.28,423943.0
2020-01-29 09:30:00,21.44,21.53,21.44,21.48,290705.0,15.2587,15.3227,15.2587,15.2871,290705.0
2020-01-29 09:35:00,21.48,21.5,21.34,21.37,353147.0,15.2871,15.3014,15.1875,15.2089,353147.0
2020-01-29 09:40:00,21.37,21.38,21.28,21.35,236900.0,15.2089,15.216,15.1448,15.1946,236900.0
2020-01-29 09:45:00,21.36,21.37,21.31,21.33,125014.0,15.2017,15.2089,15.1662,15.1804,125014.0
2020-01-29 09:50:00,21.33,21.36,21.3,21.3,112197.0,15.1804,15.2017,15.159,15.159,112197.0
2020-01-29 09:55:00,21.31,21.31,21.22,21.27,137231.0,15.1662,15.1662,15.1021,15.1377,137231.0
2020-01-29 10:00:00,21.27,21.29,21.22,21.22,328435.0,15.1377,15.1519,15.1021,15.1021,328435.0
2020-01-29 10:05:00,21.23,21.26,21.21,21.23,116197.0,15.1092,15.1306,15.095,15.1092,116197.0
2020-01-29 10:10:00,21.23,21.26,21.19,21.25,162759.0,15.1092,15.1306,15.0807,15.1235,162759.0
2020-01-29 10:15:00,21.25,21.31,21.25,21.3,143010.0,15.1235,15.1662,15.1235,15.159,143010.0
2020-01-29 10:20:00,21.3,21.32,21.27,21.29,106961.0,15.159,15.1733,15.1377,15.1519,106961.0
2020-01-29 10:25:00,21.29,21.32,21.26,21.32,93025.0,15.1519,15.1733,15.1306,15.1733,93025.0
2020-01-29 10:30:00,21.31,21.34,21.28,21.29,128740.0,15.1662,15.1875,15.1448,15.1519,128740.0
2020-01-29 10:35:00,21.29,21.31,21.27,21.31,54911.0,15.1519,15.1662,15.1377,15.1662,54911.0
2020-01-29 10:40:00,21.3,21.33,21.3,21.32,43249.0,15.159,15.1804,15.159,15.1733,43249.0
2020-01-29 10:45:00,21.32,21.34,21.31,21.32,40892.0,15.1733,15.1875,15.1662,15.1733,40892.0
2020-01-29 10:50:00,21.32,21.36,21.31,21.35,47939.0,15.1733,15.2017,15.1662,15.1946,47939.0
2020-01-29 10:55:00,21.35,21.37,21.34,21.37,74450.0,15.1946,15.2089,15.1875,15.2089,74450.0
2020-01-29 11:00:00,21.37,21.4,21.36,21.39,59564.0,15.2089,15.2302,15.2017,15.2231,59564.0
2020-01-29 11:05:00,21.39,21.42,21.38,21.42,91023.0,15.2231,15.2444,15.216,15.2444,91023.0
2020-01-29 11:10:00,21.42,21.42,21.37,21.4,57436.0,15.2444,15.2444,15.2089,15.2302,57436.0
2020-01-29 11:15:00,21.4,21.4,21.38,21.39,66330.0,15.2302,15.2302,15.216,15.2231,66330.0
2020-01-29 11:20:00,21.38,21.41,21.37,21.41,105159.0,15.216,15.2373,15.2089,15.2373,105159.0
2020-01-29 11:25:00,21.41,21.42,21.39,21.42,100647.0,15.2373,15.2444,15.2231,15.2444,100647.0
2020-01-29 11:30:00,21.42,21.44,21.39,21.39,134887.0,15.2444,15.2587,15.2231,15.2231,134887.0
2020-01-29 11:35:00,21.39,21.41,21.38,21.38,86010.0,15.2231,15.2373,15.216,15.216,86010.0
2020-01-29 11:40:00,21.39,21.4,21.38,21.39,63999.0,15.2231,15.2302,15.216,15.2231,63999.0
2020-01-29 11:45:00,21.39,21.42,21.39,21.42,27678.0,15.2231,15.2444,15.2231,15.2444,27678.0
2020-01-29 11:50:00,21.42,21.43,21.41,21.43,91319.0,15.2444,15.2516,15.2373,15.2516,91319.0
2020-01-29 11:55:00,21.43,21.44,21.42,21.43,54906.0,15.2516,15.2587,15.2444,15.2516,54906.0
2020-01-29 12:00:00,21.42,21.43,21.4,21.41,26697.0,15.2444,15.2516,15.2302,15.2373,26697.0
2020-01-29 12:05:00,21.41,21.41,21.4,21.4,19966.0,15.2373,15.2373,15.2302,15.2302,19966.0
2020-01-29 12:10:00,21.41,21.41,21.38,21.39,35103.0,15.2373,15.2373,15.216,15.2231,35103.0
2020-01-29 12:15:00,21.39,21.4,21.38,21.39,31302.0,15.2231,15.2302,15.216,15.2231,31302.0
2020-01-29 12:20:00,21.4,21.4,21.38,21.39,54044.0,15.2302,15.2302,15.216,15.2231,54044.0
2020-01-29 12:25:00,21.39,21.4,21.39,21.4,24634.0,15.2231,15.2302,15.2231,15.2302,24634.0
2020-01-29 12:30:00,21.4,21.41,21.36,21.37,51205.0,15.2302,15.2373,15.2017,15.2089,51205.0
2020-01-29 12:35:00,21.37,21.37,21.34,21.35,99911.0,15.2089,15.2089,15.1875,15.1946,99911.0
2020-01-29 12:40:00,21.35,21.35,21.32,21.33,50074.0,15.1946,15.1946,15.1733,15.1804,50074.0
2020-01-29 12:45:00,21.33,21.33,21.3,21.31,103442.0,15.1804,15.1804,15.159,15.1662,103442.0
2020-01-29 12:50:00,21.32,21.32,21.31,21.31,13323.0,15.1733,15.1733,15.1662,15.1662,13323.0
2020-01-29 12:55:00,21.31,21.32,21.28,21.3,79125.0,15.1662,15.1733,15.1448,15.159,79125.0
2020-01-29 13:00:00,21.29,21.32,21.28,21.31,59099.0,15.1519,15.1733,15.1448,15.1662,59099.0
2020-01-29 13:05:00,21.31,21.31,21.29,21.29,39880.0,15.1662,15.1662,15.1519,15.1519,39880.0
2020-01-29 13:10:00,21.3,21.3,21.29,21.3,30416.0,15.159,15.159,15.1519,15.159,30416.0
2020-01-29 13:15:00,21.3,21.31,21.29,21.3,39404.0,15.159,15.1662,15.1519,15.159,39404.0
2020-01-29 13:20:00,21.3,21.3,21.29,21.3,23826.0,15.159,15.159,15.1519,15.159,23826.0
2020-01-29 13:25:00,21.3,21.33,21.29,21.33,60464.0,15.159,15.1804,15.1519,15.1804,60464.0
2020-01-29 13:30:00,21.32,21.36,21.32,21.36,81719.0,15.1733,15.2017,15.1733,15.2017,81719.0
2020-01-29 13:35:00,21.36,21.37,21.35,21.37,77722.0,15.2017,15.2089,15.1946,15.2089,77722.0
2020-01-29 13:40:00,21.37,21.37,21.35,21.36,36432.0,15.2089,15.2089,15.1946,15.2017,36432.0
2020-01-29 13:45:00,21.36,21.38,21.35,21.38,28192.0,15.2017,15.216,15.1946,15.216,28192.0
2020-01-29 13:50:00,21.38,21.38,21.36,21.36,172544.0,15.216,15.216,15.2017,15.2017,172544.0
2020-01-29 13:55:00,21.37,21.37,21.33,21.37,160587.0,15.2089,15.2089,15.1804,15.2089,160587.0
2020-01-29 14:00:00,21.38,21.4,21.36,21.39,65118.0,15.216,15.2302,15.2017,15.2231,65118.0
2020-01-29 14:05:00,21.39,21.39,21.35,21.35,215988.0,15.2231,15.2231,15.1946,15.1946,215988.0
2020-01-29 14:10:00,21.36,21.36,21.33,21.34,109208.0,15.2017,15.2017,15.1804,15.1875,109208.0
2020-01-29 14:15:00,21.34,21.35,21.33,21.35,39919.0,15.1875,15.1946,15.1804,15.1946,39919.0
2020-01-29 14:20:00,21.35,21.35,21.32,21.32,51317.0,15.1946,15.1946,15.1733,15.1733,51317.0
2020-01-29 14:25:00,21.32,21.33,21.31,21.32,61851.0,15.1733,15.1804,15.1662,15.1733,61851.0
2020-01-29 14:30:00,21.33,21.34,21.31,21.32,58688.0,15.1804,15.1875,15.1662,15.1733,58688.0
2020-01-29 14:35:00,21.31,21.32,21.3,21.3,117418.0,15.1662,15.1733,15.159,15.159,117418.0
2020-01-29 14:40:00,21.3,21.31,21.3,21.3,35966.0,15.159,15.1662,15.159,15.159,35966.0
2020-01-29 14:45:00,21.3,21.31,21.3,21.31,26605.0,15.159,15.1662,15.159,15.1662,26605.0
2020-01-29 14:50:00,21.3,21.31,21.3,21.3,251080.0,15.159,15.1662,15.159,15.159,251080.0
2020-01-29 14:55:00,21.3,21.31,21.3,21.3,159360.0,15.159,15.1662,15.159,15.159,159360.0
2020-01-29 15:00:00,21.3,21.31,21.24,21.27,1480373.0,15.159,15.1662,15.1163,15.1377,1480373.0
2020-01-29 15:05:00,21.27,21.3,21.26,21.28,242219.0,15.1377,15.159,15.1306,15.1448,242219.0
2020-01-29 15:10:00,21.28,21.29,21.22,21.23,113828.0,15.1448,15.1519,15.1021,15.1092,113828.0
2020-01-29 15:15:00,21.23,21.24,21.22,21.23,54437.0,15.1092,15.1163,15.1021,15.1092,54437.0
2020-01-29 15:20:00,21.23,21.24,21.16,21.17,205905.0,15.1092,15.1163,15.0594,15.0665,205905.0
2020-01-29 15:25:00,21.18,21.23,21.17,21.21,478462.0,15.0736,15.1092,15.0665,15.095,478462.0
2020-01-29 15:30:00,21.2,21.23,21.19,21.23,182265.0,15.0879,15.1092,15.0807,15.1092,182265.0
2020-01-29 15:35:00,21.23,21.24,21.2,21.21,111233.0,15.1092,15.1163,15.0879,15.095,111233.0
2020-01-29 15:40:00,21.2,21.21,21.17,21.19,255441.0,15.0879,15.095,15.0665,15.0807,255441.0
2020-01-29 15:45:00,21.19,21.19,21.15,21.17,268425.0,15.0807,15.0807,15.0523,15.0665,268425.0
2020-01-29 15:50:00,21.16,21.18,21.14,21.14,448424.0,15.0594,15.0736,15.0452,15.0452,448424.0
2020-01-29 15:55:00,21.14,21.19,21.14,21.19,628809.0,15.0452,15.0807,15.0452,15.0807,628809.0
2020-01-30 09:30:00,21.0,21.13,21.0,21.13,439457.0,14.9455,15.038,14.9455,15.038,439457.0
2020-01-30 09:35:00,21.13,21.19,21.08,21.09,348855.0,15.038,15.0807,15.0025,15.0096,348855.0
2020-01-30 09:40:00,21.09,21.11,21.05,21.1,130260.0,15.0096,15.0238,14.9811,15.0167,130260.0
2020-01-30 09:45:00,21.1,21.15,21.1,21.13,184582.0,15.0167,15.0523,15.0167,15.038,184582.0
2020-01-30 09:50:00,21.13,21.14,21.08,21.14,259063.0,15.038,15.0452,15.0025,15.0452,259063.0
2020-01-30 09:55:00,21.14,21.17,21.13,21.17,105676.0,15.0452,15.0665,15.038,15.0665,105676.0
2020-01-30 10:00:00,21.16,21.17,21.09,21.09,165254.0,15.0594,15.0665,15.0096,15.0096,165254.0
2020-01-30 10:05:00,21.1,21.18,21.09,21.17,170770.0,15.0167,15.0736,15.0096,15.0665,170770.0
2020-01-30 10:10:00,21.17,21.17,21.12,21.14,111636.0,15.0665,15.0665,15.0309,15.0452,111636.0
2020-01-30 10:15:00,21.14,21.15,21.1,21.11,184407.0,15.0452,15.0523,15.0167,15.0238,184407.0
2020-01-30 10:20:00,21.11,21.13,21.1,21.13,80403.0,15.0238,15.038,15.0167,15.038,80403.0
2020-01-30 10:25:00,21.13,21.18,21.13,21.17,78380.0,15.038,15.0736,15.038,15.0665,78380.0
2020-01-30 10:30:00,21.17,21.17,21.11,21.14,96906.0,15.0665,15.0665,15.0238,15.0452,96906.0
2020-01-30 10:35:00,21.14,21.14,21.1,21.1,78445.0,15.0452,15.0452,15.0167,15.0167,78445.0
2020-01-30 10:40:00,21.1,21.11,21.07,21.09,118450.0,15.0167,15.0238,14.9953,15.0096,118450.0
2020-01-30 10:45:00,21.08,21.09,21.05,21.06,167243.0,15.0025,15.0096,14.9811,14.9882,167243.0
2020-01-30 10:50:00,21.05,21.06,21.03,21.04,74495.0,14.9811,14.9882,14.9669,14.974,74495.0
2020-01-30 10:55:00,21.05,21.08,21.03,21.04,150464.0,14.9811,15.0025,14.9669,14.974,150464.0
2020-01-30 11:00:00,21.04,21.09,21.03,21.09,202260.0,14.974,15.0096,14.9669,15.0096,202260.0
2020-01-30 11:05:00,21.09,21.09,21.01,21.02,243335.0,15.0096,15.0096,14.9526,14.9598,243335.0
2020-01-30 11:10:00,21.03,21.09,21.02,21.08,141217.0,14.9669,15.0096,14.9598,15.0025,141217.0
2020-01-30 11:15:00,21.08,21.08,21.04,21.08,95760.0,15.0025,15.0025,14.974,15.0025,95760.0
2020-01-30 11:20:00,21.08,21.13,21.07,21.13,179795.0,15.0025,15.038,14.9953,15.038,179795.0
2020-01-30 11:25:00,21.13,21.14,21.12,21.12,90124.0,15.038,15.0452,15.0309,15.0309,90124.0
2020-01-30 11:30:00,21.13,21.14,21.1,21.12,298724.0,15.038,15.0452,15.0167,15.0309,298724.0
2020-01-30 11:35:00,21.12,21.13,21.11,21.11,201011.0,15.0309,15.038,15.0238,15.0238,201011.0
2020-01-30 11:40:00,21.12,21.15,21.11,21.13,170996.0,15.0309,15.0523,15.0238,15.038,170996.0
2020-01-30 11:45:00,21.13,21.16,21.12,21.13,379960.0,15.038,15.0594,15.0309,15.038,379960.0
2020-01-30 11:50:00,21.13,21.15,21.12,21.14,464955.0,15.038,15.0523,15.0309,15.0452,464955.0
2020-01-30 11:55:00,21.14,21.16,21.11,21.11,146952.0,15.0452,15.0594,15.0238,15.0238,146952.0
2020-01-30 12:00:00,21.12,21.14,21.11,21.12,1186141.0,15.0309,15.0452,15.0238,15.0309,1186141.0
2020-01-30 12:05:00,21.12,21.13,21.1,21.13,471176.0,15.0309,15.038,15.0167,15.038,471176.0
2020-01-30 12:10:00,21.13,21.14,21.12,21.14,525779.0,15.038,15.0452,15.0309,15.0452,525779.0
2020-01-30 12:15:00,21.14,21.15,21.12,21.13,289012.0,15.0452,15.0523,15.0309,15.038,289012.0
2020-01-30 12:20:00,21.13,21.14,21.11,21.13,198820.0,15.038,15.0452,15.0238,15.038,198820.0
2020-01-30 12:25:00,21.13,21.16,21.12,21.16,109061.0,15.038,15.0594,15.0309,15.0594,109061.0
2020-01-30 12:30:00,21.16,21.17,21.14,21.15,218914.0,15.0594,15.0665,15.0452,15.0523,218914.0
2020-01-30 12:35:00,21.15,21.17,21.13,21.16,109872.0,15.0523,15.0665,15.038,15.0594,109872.0
2020-01-30 12:40:00,21.16,21.16,21.12,21.13,99029.0,15.0594,15.0594,15.0309,15.038,99029.0
2020-01-30 12:45:00,21.13,21.14,21.12,21.13,122516.0,15.038,15.0452,15.0309,15.038,122516.0
2020-01-30 12:50:00,21.13,21.15,21.12,21.13,427501.0,15.038,15.0523,15.0309,15.038,427501.0
2020-01-30 12:55:00,21.13,21.14,21.11,21.12,194077.0,15.038,15.0452,15.0238,15.0309,194077.0
2020-01-30 13:00:00,21.12,21.12,21.1,21.12,172811.0,15.0309,15.0309,15.0167,15.0309,172811.0
2020-01-30 13:05:00,21.12,21.13,21.11,21.12,108119.0,15.0309,15.038,15.0238,15.0309,108119.0
2020-01-30 13:10:00,21.12,21.14,21.11,21.13,138589.0,15.0309,15.0452,15.0238,15.038,138589.0
2020-01-30 13:15:00,21.13,21.13,21.12,21.13,47828.0,15.038,15.038,15.0309,15.038,47828.0
2020-01-30 13:20:00,21.13,21.15,21.12,21.14,139614.0,15.038,15.0523,15.0309,15.0452,139614.0
2020-01-30 13:25:00,21.14,21.15,21.12,21.13,77616.0,15.0452,15.0523,15.0309,15.038,77616.0
2020-01-30 13:30:00,21.13,21.15,21.12,21.15,156259.0,15.038,15.0523,15.0309,15.0523,156259.0
2020-01-30 13:35:00,21.14,21.15,21.12,21.13,169442.0,15.0452,15.0523,15.0309,15.038,169442.0
2020-01-30 13:40:00,21.13,21.14,21.12,21.14,90263.0,15.038,15.0452,15.0309,15.0452,90263.0
2020-01-30 13:45:00,21.14,21.15,21.11,21.12,329203.0,15.0452,15.0523,15.0238,15.0309,329203.0
2020-01-30 13:50:00,21.12,21.12,21.11,21.12,30945.0,15.0309,15.0309,15.0238,15.0309,30945.0
2020-01-30 13:55:00,21.11,21.13,21.11,21.13,66024.0,15.0238,15.038,15.0238,15.038,66024.0
2020-01-30 14:00:00,21.13,21.13,21.11,21.12,135752.0,15.038,15.038,15.0238,15.0309,135752.0
2020-01-30 14:05:00,21.12,21.12,21.11,21.12,579953.0,15.0309,15.0309,15.0238,15.0309,579953.0
2020-01-30 14:10:00,21.11,21.14,21.11,21.11,189343.0,15.0238,15.0452,15.0238,15.0238,189343.0
2020-01-30 14:15:00,21.12,21.14,21.11,21.13,279504.0,15.0309,15.0452,15.0238,15.038,279504.0
2020-01-30 14:20:00,21.13,21.13,21.12,21.13,72663.0,15.038,15.038,15.0309,15.038,72663.0
2020-01-30 14:25:00,21.13,21.13,21.12,21.13,59396.0,15.038,15.038,15.0309,15.038,59396.0
2020-01-30 14:30:00,21.12,21.18,21.12,21.18,295798.0,15.0309,15.0736,15.0309,15.0736,295798.0
2020-01-30 14:35:00,21.18,21.2,21.17,21.19,290583.0,15.0736,15.0879,15.0665,15.0807,290583.0
2020-01-30 14:40:00,21.19,21.28,21.18,21.26,591626.0,15.0807,15.1448,15.0736,15.1306,591626.0
2020-01-30 14:45:00,21.26,21.31,21.24,21.25,463157.0,15.1306,15.1662,15.1163,15.1235,463157.0
2020-01-30 14:50:00,21.26,21.27,21.23,21.25,136326.0,15.1306,15.1377,15.1092,15.1235,136326.0
2020-01-30 14:55:00,21.25,21.29,21.24,21.28,148388.0,15.1235,15.1519,15.1163,15.1448,148388.0
2020-01-30 15:00:00,21.28,21.36,21.27,21.36,205566.0,15.1448,15.2017,15.1377,15.2017,205566.0
2020-01-30 15:05:00,21.36,21.36,21.29,21.3,216080.0,15.2017,15.2017,15.1519,15.159,216080.0
2020-01-30 15:10:00,21.3,21.31,21.29,21.29,399423.0,15.159,15.1662,15.1519,15.1519,399423.0
2020-01-30 15:15:00,21.3,21.31,21.27,21.3,149177.0,15.159,15.1662,15.1377,15.159,149177.0
2020-01-30 15:20:00,21.3,21.32,21.3,21.31,169321.0,15.159,15.1733,15.159,15.1662,169321.0
2020-01-30 15:25:00,21.32,21.32,21.29,21.3,192029.0,15.1733,15.1733,15.1519,15.159,192029.0
2020-01-30 15:30:00,21.31,21.35,21.3,21.35,301530.0,15.1662,15.1946,15.159,15.1946,301530.0
2020-01-30 15:35:00,21.35,21.36,21.33,21.34,289005.0,15.1946,15.2017,15.1804,15.1875,289005.0
2020-01-30 15:40:00,21.34,21.4,21.33,21.38,234267.0,15.1875,15.2302,15.1804,15.216,234267.0
2020-01-30 15:45:00,21.38,21.44,21.37,21.43,267378.0,15.216,15.2587,15.2089,15.2516,267378.0
2020-01-30 15:50:00,21.43,21.43,21.42,21.43,415109.0,15.2516,15.2516,15.2444,15.2516,415109.0
2020-01-30 15:55:00,21.43,21.46,21.41,21.41,935715.0,15.2516,15.2729,15.2373,15.2373,935715.0
2020-01-31 09:30:00,21.02,21.08,20.99,21.02,481785.0,15.139,15.1822,15.1174,15.139,481785.0
2020-01-31 09:35:00,21.02,21.06,21.0,21.05,130641.0,15.139,15.1678,15.1246,15.1606,130641.0
2020-01-31 09:40:00,21.05,21.08,21.04,21.06,294986.0,15.1606,15.1822,15.1534,15.1678,294986.0
2020-01-31 09:45:00,21.06,21.12,21.04,21.1,277760.0,15.1678,15.211,15.1534,15.1966,277760.0
2020-01-31 09:50:00,21.1,21.12,21.06,21.08,113733.0,15.1966,15.211,15.1678,15.1822,113733.0
2020-01-31 09:55:00,21.07,21.15,21.07,21.14,101677.0,15.175,15.2326,15.175,15.2254,101677.0
2020-01-31 10:00:00,21.15,21.16,21.08,21.1,204340.0,15.2326,15.2398,15.1822,15.1966,204340.0
2020-01-31 10:05:00,21.1,21.1,21.05,21.07,176952.0,15.1966,15.1966,15.1606,15.175,176952.0
2020-01-31 10:10:00,21.07,21.14,21.06,21.09,207771.0,15.175,15.2254,15.1678,15.1894,207771.0
2020-01-31 10:15:00,21.09,21.1,21.06,21.1,205203.0,15.1894,15.1966,15.1678,15.1966,205203.0
2020-01-31 10:20:00,21.09,21.1,21.06,21.07,251793.0,15.1894,15.1966,15.1678,15.175,251793.0
2020-01-31 10:25:00,21.06,21.07,21.03,21.05,176126.0,15.1678,15.175,15.1462,15.1606,176126.0
2020-01-31 10:30:00,21.04,21.07,21.04,21.06,161896.0,15.1534,15.175,15.1534,15.1678,161896.0
2020-01-31 10:35:00,21.05,21.07,21.04,21.06,208063.0,15.1606,15.175,15.1534,15.1678,208063.0
2020-01-31 10:40:00,21.05,21.06,20.99,21.0,142673.0,15.1606,15.1678,15.1174,15.1246,142673.0
2020-01-31 10:45:00,21.01,21.01,20.96,20.98,607013.0,15.1318,15.1318,15.0958,15.1102,607013.0
2020-01-31 10:50:00,20.98,20.98,20.94,20.94,94111.0,15.1102,15.1102,15.0813,15.0813,94111.0
2020-01-31 10:55:00,20.95,20.95,20.88,20.91,164160.0,15.0885,15.0885,15.0381,15.0597,164160.0
2020-01-31 11:00:00,20.91,20.95,20.9,20.92,206643.0,15.0597,15.0885,15.0525,15.0669,206643.0
2020-01-31 11:05:00,20.92,20.92,20.88,20.89,263615.0,15.0669,15.0669,15.0381,15.0453,263615.0
2020-01-31 11:10:00,20.89,20.91,20.86,20.87,162363.0,15.0453,15.0597,15.0237,15.0309,162363.0
2020-01-31 11:15:00,20.86,20.91,20.85,20.9,202683.0,15.0237,15.0597,15.0165,15.0525,202683.0
2020-01-31 11:20:00,20.91,20.91,20.89,20.9,79852.0,15.0597,15.0597,15.0453,15.0525,79852.0
2020-01-31 11:25:00,20.91,20.93,20.88,20.92,254022.0,15.0597,15.0741,15.0381,15.0669,254022.0
2020-01-31 11:30:00,20.91,20.98,20.91,20.98,433098.0,15.0597,15.1102,15.0597,15.1102,433098.0
2020-01-31 11:35:00,20.98,21.0,20.9,20.92,368247.0,15.1102,15.1246,15.0525,15.0669,368247.0
2020-01-31 11:40:00,20.91,20.97,20.91,20.96,171972.0,15.0597,15.103,15.0597,15.0958,171972.0
2020-01-31 11:45:00,20.96,21.01,20.95,20.96,111468.0,15.0958,15.1318,15.0885,15.0958,111468.0
2020-01-31 11:50:00,20.97,20.98,20.94,20.96,158554.0,15.103,15.1102,15.0813,15.0958,158554.0
2020-01-31 11:55:00,20.96,20.98,20.94,20.96,107166.0,15.0958,15.1102,15.0813,15.0958,107166.0
2020-01-31 12:00:00,20.97,20.98,20.95,20.96,94529.0,15.103,15.1102,15.0885,15.0958,94529.0
2020-01-31 12:05:00,20.96,20.96,20.9,20.9,409027.0,15.0958,15.0958,15.0525,15.0525,409027.0
2020-01-31 12:10:00,20.91,20.93,20.89,20.89,117728.0,15.0597,15.0741,15.0453,15.0453,117728.0
2020-01-31 12:15:00,20.89,20.9,20.89,20.89,53775.0,15.0453,15.0525,15.0453,15.0453,53775.0
2020-01-31 12:20:00,20.9,20.9,20.89,20.89,50914.0,15.0525,15.0525,15.0453,15.0453,50914.0
2020-01-31 12:25:00,20.89,20.9,20.89,20.89,61377.0,15.0453,15.0525,15.0453,15.0453,61377.0
2020-01-31 12:30:00,20.89,20.9,20.86,20.87,104544.0,15.0453,15.0525,15.0237,15.0309,104544.0
2020-01-31 12:35:00,20.87,20.87,20.82,20.84,126110.0,15.0309,15.0309,14.9949,15.0093,126110.0
2020-01-31 12:40:00,20.83,20.86,20.81,20.86,148385.0,15.0021,15.0237,14.9877,15.0237,148385.0
2020-01-31 12:45:00,20.86,20.86,20.82,20.82,142275.0,15.0237,15.0237,14.9949,14.9949,142275.0
2020-01-31 12:50:00,20.82,20.84,20.79,20.84,134272.0,14.9949,15.0093,14.9733,15.0093,134272.0
2020-01-31 12:55:00,20.84,20.85,20.8,20.8,225616.0,15.0093,15.0165,14.9805,14.9805,225616.0
2020-01-31 13:00:00,20.8,20.84,20.8,20.82,138752.0,14.9805,15.0093,14.9805,14.9949,138752.0
2020-01-31 13:05:00,20.82,20.82,20.77,20.78,106584.0,14.9949,14.9949,14.9589,14.9661,106584.0
2020-01-31 13:10:00,20.79,20.8,20.77,20.77,54600.0,14.9733,14.9805,14.9589,14.9589,54600.0
2020-01-31 13:15:00,20.78,20.79,20.77,20.78,87391.0,14.9661,14.9733,14.9589,14.9661,87391.0
2020-01-31 13:20:00,20.78,20.81,20.76,20.8,156635.0,14.9661,14.9877,14.9517,14.9805,156635.0
2020-01-31 13:25:00,20.8,20.83,20.79,20.8,116318.0,14.9805,15.0021,14.9733,14.9805,116318.0
2020-01-31 13:30:00,20.8,20.81,20.77,20.8,199380.0,14.9805,14.9877,14.9589,14.9805,199380.0
2020-01-31 13:35:00,20.81,20.82,20.79,20.8,141959.0,14.9877,14.9949,14.9733,14.9805,141959.0
2020-01-31 13:40:00,20.8,20.81,20.78,20.79,116688.0,14.9805,14.9877,14.9661,14.9733,116688.0
2020-01-31 13:45:00,20.79,20.82,20.78,20.82,151977.0,14.9733,14.9949,14.9661,14.9949,151977.0
2020-01-31 13:50:00,20.82,20.82,20.78,20.81,98037.0,14.9949,14.9949,14.9661,14.9877,98037.0
2020-01-31 13:55:00,20.81,20.83,20.8,20.82,77788.0,14.9877,15.0021,14.9805,14.9949,77788.0
2020-01-31 14:00:00,20.82,20.87,20.81,20.87,134558.0,14.9949,15.0309,14.9877,15.0309,134558.0
2020-01-31 14:05:00,20.87,20.87,20.84,20.85,102775.0,15.0309,15.0309,15.0093,15.0165,102775.0
2020-01-31 14:10:00,20.85,20.88,20.85,20.87,131095.0,15.0165,15.0381,15.0165,15.0309,131095.0
2020-01-31 14:15:00,20.87,20.88,20.85,20.88,142746.0,15.0309,15.0381,15.0165,15.0381,142746.0
2020-01-31 14:20:00,20.88,20.88,20.82,20.84,186214.0,15.0381,15.0381,14.9949,15.0093,186214.0
2020-01-31 14:25:00,20.85,20.86,20.84,20.86,86080.0,15.0165,15.0237,15.0093,15.0237,86080.0
2020-01-31 14:30:00,20.85,20.93,20.85,20.92,126064.0,15.0165,15.0741,15.0165,15.0669,126064.0
2020-01-31 14:35:00,20.92,20.97,20.91,20.95,187815.0,15.0669,15.103,15.0597,15.0885,187815.0
2020-01-31 14:40:00,20.95,20.96,20.92,20.93,134170.0,15.0885,15.0958,15.0669,15.0741,134170.0
2020-01-31 14:45:00,20.92,20.94,20.9,20.91,94115.0,15.0669,15.0813,15.0525,15.0597,94115.0
2020-01-31 14:50:00,20.9,20.93,20.9,20.92,82687.0,15.0525,15.0741,15.0525,15.0669,82687.0
2020-01-31 14:55:00,20.91,20.94,20.9,20.93,121251.0,15.0597,15.0813,15.0525,15.0741,121251.0
2020-01-31 15:00:00,20.93,20.93,20.9,20.92,117434.0,15.0741,15.0741,15.0525,15.0669,117434.0
2020-01-31 15:05:00,20.92,20.93,20.88,20.9,415459.0,15.0669,15.0741,15.0381,15.0525,415459.0
2020-01-31 15:10:00,20.89,20.9,20.85,20.88,163463.0,15.0453,15.0525,15.0165,15.0381,163463.0
2020-01-31 15:15:00,20.89,20.91,20.87,20.91,109338.0,15.0453,15.0597,15.0309,15.0597,109338.0
2020-01-31 15:20:00,20.91,20.92,20.89,20.92,134040.0,15.0597,15.0669,15.0453,15.0669,134040.0
2020-01-31 15:25:00,20.92,20.92,20.86,20.86,153315.0,15.0669,15.0669,15.0237,15.0237,153315.0
2020-01-31 15:30:00,20.86,20.89,20.86,20.86,342938.0,15.0237,15.0453,15.0237,15.0237,342938.0
2020-01-31 15:35:00,20.86,20.87,20.84,20.85,333228.0,15.0237,15.0309,15.0093,15.0165,333228.0
2020-01-31 15:40:00,20.85,20.87,20.79,20.84,986163.0,15.0165,15.0309,14.9733,15.0093,986163.0
2020-01-31 15:45:00,20.84,20.87,20.81,20.82,690973.0,15.0093,15.0309,14.9877,14.9949,690973.0
2020-01-31 15:50:00,20.82,20.85,20.8,20.84,760610.0,14.9949,15.0165,14.9805,15.0093,760610.0
2020-01-31 15:55:00,20.84,20.89,20.83,20.87,1294477.0,15.0093,15.0453,15.0021,15.0309,1294477.0
2020-02-03 09:30:00,20.86,20.9,20.8,20.89,241745.0,15.0237,15.0525,14.9805,15.0453,241745.0
2020-02-03 09:35:00,20.89,20.9,20.78,20.8,128980.0,15.0453,15.0525,14.9661,14.9805,128980.0
2020-02-03 09:40:00,20.8,20.82,20.79,20.8,172381.0,14.9805,14.9949,14.9733,14.9805,172381.0
2020-02-03 09:45:00,20.8,20.86,20.8,20.85,110595.0,14.9805,15.0237,14.9805,15.0165,110595.0
2020-02-03 09:50:00,20.85,20.88,20.83,20.86,109599.0,15.0165,15.0381,15.0021,15.0237,109599.0
2020-02-03 09:55:00,20.87,20.89,20.85,20.89,57963.0,15.0309,15.0453,15.0165,15.0453,57963.0
2020-02-03 10:00:00,20.89,20.96,20.89,20.93,124964.0,15.0453,15.0958,15.0453,15.0741,124964.0
2020-02-03 10:05:00,20.92,20.92,20.87,20.89,101154.0,15.0669,15.0669,15.0309,15.0453,101154.0
2020-02-03 10:10:00,20.89,20.92,20.88,20.89,86726.0,15.0453,15.0669,15.0381,15.0453,86726.0
2020-02-03 10:15:00,20.9,20.95,20.88,20.93,218100.0,15.0525,15.0885,15.0381,15.0741,218100.0
2020-02-03 10:20:00,20.94,20.97,20.92,20.96,104848.0,15.0813,15.103,15.0669,15.0958,104848.0
2020-02-03 10:25:00,20.96,21.02,20.96,21.02,98823.0,15.0958,15.139,15.0958,15.139,98823.0
2020-02-03 10:30:00,21.02,21.04,20.99,21.0,157237.0,15.139,15.1534,15.1174,15.1246,157237.0
2020-02-03 10:35:00,21.0,21.01,20.97,20.97,185730.0,15.1246,15.1318,15.103,15.103,185730.0
2020-02-03 10:40:00,20.98,21.01,20.96,20.98,106950.0,15.1102,15.1318,15.0958,15.1102,106950.0
2020-02-03 10:45:00,20.98,20.98,20.91,20.93,137410.0,15.1102,15.1102,15.0597,15.0741,137410.0
2020-02-03 10:50:00,20.92,20.95,20.9,20.92,99535.0,15.0669,15.0885,15.0525,15.0669,99535.0
2020-02-03 10:55:00,20.92,20.93,20.86,20.89,192242.0,15.0669,15.0741,15.0237,15.0453,192242.0
2020-02-03 11:00:00,20.89,20.9,20.86,20.87,135641.0,15.0453,15.0525,15.0237,15.0309,135641.0
2020-02-03 11:05:00,20.88,20.9,20.86,20.89,88952.0,15.0381,15.0525,15.0237,15.0453,88952.0
2020-02-03 11:10:00,20.88,20.89,20.84,20.86,83390.0,15.0381,15.0453,15.0093,15.0237,83390.0
2020-02-03 11:15:00,20.86,20.87,20.82,20.85,81035.0,15.0237,15.0309,14.9949,15.0165,81035.0
2020-02-03 11:20:00,20.85,20.85,20.83,20.85,66018.0,15.0165,15.0165,15.0021,15.0165,66018.0
2020-02-03 11:25:00,20.85,20.86,20.81,20.82,89324.0,15.0165,15.0237,14.9877,14.9949,89324.0
2020-02-03 11:30:00,20.82,20.84,20.8,20.8,78604.0,14.9949,15.0093,14.9805,14.9805,78604.0
2020-02-03 11:35:00,20.8,20.81,20.76,20.76,119093.0,14.9805,14.9877,14.9517,14.9517,119093.0
2020-02-03 11:40:00,20.77,20.79,20.75,20.79,152340.0,14.9589,14.9733,14.9445,14.9733,152340.0
2020-02-03 11:45:00,20.78,20.79,20.73,20.73,162033.0,14.9661,14.9733,14.9301,14.9301,162033.0
2020-02-03 11:50:00,20.73,20.76,20.71,20.75,148853.0,14.9301,14.9517,14.9157,14.9445,148853.0
2020-02-03 11:55:00,20.76,20.81,20.75,20.81,95844.0,14.9517,14.9877,14.9445,14.9877,95844.0
2020-02-03 12:00:00,20.8,20.82,20.79,20.82,103290.0,14.9805,14.9949,14.9733,14.9949,103290.0
2020-02-03 12:05:00,20.81,20.83,20.78,20.82,151468.0,14.9877,15.0021,14.9661,14.9949,151468.0
2020-02-03 12:10:00,20.82,20.84,20.81,20.84,76009.0,14.9949,15.0093,14.9877,15.0093,76009.0
2020-02-03 12:15:00,20.84,20.86,20.83,20.86,89432.0,15.0093,15.0237,15.0021,15.0237,89432.0
2020-02-03 12:20:00,20.85,20.86,20.83,20.84,85959.0,15.0165,15.0237,15.0021,15.0093,85959.0
2020-02-03 12:25:00,20.84,20.86,20.83,20.84,65904.0,15.0093,15.0237,15.0021,15.0093,65904.0
2020-02-03 12:30:00,20.85,20.88,20.84,20.87,78760.0,15.0165,15.0381,15.0093,15.0309,78760.0
2020-02-03 12:35:00,20.87,20.88,20.86,20.88,54566.0,15.0309,15.0381,15.0237,15.0381,54566.0
2020-02-03 12:40:00,20.88,20.9,20.87,20.9,102135.0,15.0381,15.0525,15.0309,15.0525,102135.0
2020-02-03 12:45:00,20.89,20.92,20.88,20.91,81195.0,15.0453,15.0669,15.0381,15.0597,81195.0
2020-02-03 12:50:00,20.91,20.93,20.89,20.91,119676.0,15.0597,15.0741,15.0453,15.0597,119676.0
2020-02-03 12:55:00,20.9,20.92,20.9,20.9,104814.0,15.0525,15.0669,15.0525,15.0525,104814.0
2020-02-03 13:00:00,20.91,20.92,20.89,20.9,101385.0,15.0597,15.0669,15.0453,15.0525,101385.0
2020-02-03 13:05:00,20.9,20.9,20.88,20.89,54575.0,15.0525,15.0525,15.0381,15.0453,54575.0
2020-02-03 13:10:00,20.89,20.9,20.85,20.87,137096.0,15.0453,15.0525,15.0165,15.0309,137096.0
2020-02-03 13:15:00,20.86,20.87,20.85,20.87,38035.0,15.0237,15.0309,15.0165,15.0309,38035.0
2020-02-03 13:20:00,20.87,20.88,20.85,20.86,96126.0,15.0309,15.0381,15.0165,15.0237,96126.0
2020-02-03 13:25:00,20.85,20.86,20.84,20.85,87862.0,15.0165,15.0237,15.0093,15.0165,87862.0
2020-02-03 13:30:00,20.85,20.86,20.84,20.86,108579.0,15.0165,15.0237,15.0093,15.0237,108579.0
2020-02-03 13:35:00,20.85,20.87,20.85,20.87,59448.0,15.0165,15.0309,15.0165,15.0309,59448.0
2020-02-03 13:40:00,20.87,20.87,20.84,20.84,91553.0,15.0309,15.0309,15.0093,15.0093,91553.0
2020-02-03 13:45:00,20.84,20.85,20.82,20.85,126323.0,15.0093,15.0165,14.9949,15.0165,126323.0
2020-02-03 13:50:00,20.85,20.85,20.83,20.85,94092.0,15.0165,15.0165,15.0021,15.0165,94092.0
2020-02-03 13:55:00,20.85,20.86,20.83,20.86,41922.0,15.0165,15.0237,15.0021,15.0237,41922.0
2020-02-03 14:00:00,20.86,20.86,20.83,20.84,99660.0,15.0237,15.0237,15.0021,15.0093,99660.0
2020-02-03 14:05:00,20.84,20.84,20.82,20.83,33868.0,15.0093,15.0093,14.9949,15.0021,33868.0
2020-02-03 14:10:00,20.82,20.83,20.8,20.8,81551.0,14.9949,15.0021,14.9805,14.9805,81551.0
2020-02-03 14:15:00,20.8,20.81,20.79,20.8,67876.0,14.9805,14.9877,14.9733,14.9805,67876.0
2020-02-03 14:20:00,20.8,20.84,20.8,20.82,113610.0,14.9805,15.0093,14.9805,14.9949,113610.0
2020-02-03 14:25:00,20.82,20.83,20.81,20.82,39445.0,14.9949,15.0021,14.9877,14.9949,39445.0
2020-02-03 14:30:00,20.81,20.83,20.78,20.79,93739.0,14.9877,15.0021,14.9661,14.9733,93739.0
2020-02-03 14:35:00,20.79,20.83,20.79,20.83,94844.0,14.9733,15.0021,14.9733,15.0021,94844.0
2020-02-03 14:40:00,20.83,20.85,20.82,20.85,64174.0,15.0021,15.0165,14.9949,15.0165,64174.0
2020-02-03 14:45:00,20.85,20.85,20.83,20.84,80518.0,15.0165,15.0165,15.0021,15.0093,80518.0
2020-02-03 14:50:00,20.84,20.84,20.82,20.82,82046.0,15.0093,15.0093,14.9949,14.9949,82046.0
2020-02-03 14:55:00,20.82,20.83,20.79,20.8,80299.0,14.9949,15.0021,14.9733,14.9805,80299.0
2020-02-03 15:00:00,20.8,20.83,20.79,20.83,111312.0,14.9805,15.0021,14.9733,15.0021,111312.0
2020-02-03 15:05:00,20.82,20.83,20.81,20.82,78527.0,14.9949,15.0021,14.9877,14.9949,78527.0
2020-02-03 15:10:00,20.82,20.83,20.81,20.82,68094.0,14.9949,15.0021,14.9877,14.9949,68094.0
2020-02-03 15:15:00,20.82,20.83,20.81,20.82,96422.0,14.9949,15.0021,14.9877,14.9949,96422.0
2020-02-03 15:20:00,20.82,20.84,20.82,20.82,72308.0,14.9949,15.0093,14.9949,14.9949,72308.0
2020-02-03 15:25:00,20.83,20.84,20.82,20.84,76866.0,15.0021,15.0093,14.9949,15.0093,76866.0
2020-02-03 15:30:00,20.84,20.85,20.82,20.84,225910.0,15.0093,15.0165,14.9949,15.0093,225910.0
2020-02-03 15:35:00,20.84,20.85,20.81,20.83,157310.0,15.0093,15.0165,14.9877,15.0021,157310.0
2020-02-03 15:40:00,20.82,20.84,20.82,20.84,194671.0,14.9949,15.0093,14.9949,15.0093,194671.0
2020-02-03 15:45:00,20.84,20.84,20.83,20.84,306564.0,15.0093,15.0093,15.0021,15.0093,306564.0
2020-02-03 15:50:00,20.84,20.85,20.8,20.81,455777.0,15.0093,15.0165,14.9805,14.9877,455777.0
2020-02-03 15:55:00,20.81,20.81,20.77,20.81,1019646.0,14.9877,14.9877,14.9589,14.9877,1019646.0
2020-02-04 09:30:00,21.04,21.09,21.02,21.08,284976.0,15.1534,15.1894,15.139,15.1822,284976.0
2020-02-04 09:35:00,21.09,21.15,21.09,21.13,180812.0,15.1894,15.2326,15.1894,15.2182,180812.0
2020-02-04 09:40:00,21.13,21.17,21.13,21.14,140175.0,15.2182,15.247,15.2182,15.2254,140175.0
2020-02-04 09:45:00,21.14,21.21,21.14,21.2,231770.0,15.2254,15.2758,15.2254,15.2686,231770.0
2020-02-04 09:50:00,21.2,21.2,21.13,21.2,135849.0,15.2686,15.2686,15.2182,15.2686,135849.0
2020-02-04 09:55:00,21.2,21.2,21.14,21.15,138167.0,15.2686,15.2686,15.2254,15.2326,138167.0
2020-02-04 10:00:00,21.14,21.18,21.12,21.15,209839.0,15.2254,15.2542,15.211,15.2326,209839.0
2020-02-04 10:05:00,21.15,21.18,21.13,21.15,96387.0,15.2326,15.2542,15.2182,15.2326,96387.0
2020-02-04 10:10:00,21.15,21.16,21.1,21.13,196706.0,15.2326,15.2398,15.1966,15.2182,196706.0
2020-02-04 10:15:00,21.12,21.13,21.09,21.13,79366.0,15.211,15.2182,15.1894,15.2182,79366.0
2020-02-04 10:20:00,21.13,21.17,21.11,21.17,114035.0,15.2182,15.247,15.2038,15.247,114035.0
2020-02-04 10:25:00,21.17,21.21,21.16,21.21,133745.0,15.247,15.2758,15.2398,15.2758,133745.0
2020-02-04 10:30:00,21.21,21.22,21.17,21.18,208681.0,15.2758,15.283,15.247,15.2542,208681.0
2020-02-04 10:35:00,21.18,21.21,21.17,21.18,95019.0,15.2542,15.2758,15.247,15.2542,95019.0
2020-02-04 10:40:00,21.18,21.21,21.17,21.18,79701.0,15.2542,15.2758,15.247,15.2542,79701.0
2020-02-04 10:45:00,21.18,21.18,21.14,21.15,68628.0,15.2542,15.2542,15.2254,15.2326,68628.0
2020-02-04 10:50:00,21.15,21.16,21.12,21.16,167838.0,15.2326,15.2398,15.211,15.2398,167838.0
2020-02-04 10:55:00,21.16,21.17,21.11,21.11,65672.0,15.2398,15.247,15.2038,15.2038,65672.0
2020-02-04 11:00:00,21.11,21.14,21.11,21.11,107980.0,15.2038,15.2254,15.2038,15.2038,107980.0
2020-02-04 11:05:00,21.11,21.11,21.07,21.09,196586.0,15.2038,15.2038,15.175,15.1894,196586.0
2020-02-04 11:10:00,21.09,21.12,21.09,21.11,74791.0,15.1894,15.211,15.1894,15.2038,74791.0
2020-02-04 11:15:00,21.11,21.16,21.1,21.15,88511.0,15.2038,15.2398,15.1966,15.2326,88511.0
2020-02-04 11:20:00,21.14,21.17,21.13,21.14,113087.0,15.2254,15.247,15.2182,15.2254,113087.0
2020-02-04 11:25:00,21.14,21.14,21.09,21.1,71337.0,15.2254,15.2254,15.1894,15.1966,71337.0
2020-02-04 11:30:00,21.11,21.13,21.1,21.11,72593.0,15.2038,15.2182,15.1966,15.2038,72593.0
2020-02-04 11:35:00,21.11,21.11,21.07,21.11,57126.0,15.2038,15.2038,15.175,15.2038,57126.0
2020-02-04 11:40:00,21.11,21.13,21.1,21.13,125652.0,15.2038,15.2182,15.1966,15.2182,125652.0
2020-02-04 11:45:00,21.13,21.13,21.11,21.12,79159.0,15.2182,15.2182,15.2038,15.211,79159.0
2020-02-04 11:50:00,21.12,21.13,21.11,21.12,61757.0,15.211,15.2182,15.2038,15.211,61757.0
2020-02-04 11:55:00,21.12,21.14,21.12,21.12,104411.0,15.211,15.2254,15.211,15.211,104411.0
2020-02-04 12:00:00,21.13,21.13,21.11,21.12,82648.0,15.2182,15.2182,15.2038,15.211,82648.0
2020-02-04 12:05:00,21.12,21.12,21.07,21.07,83444.0,15.211,15.211,15.175,15.175,83444.0
2020-02-04 12:10:00,21.07,21.08,21.07,21.07,52118.0,15.175,15.1822,15.175,15.175,52118.0
2020-02-04 12:15:00,21.08,21.09,21.06,21.07,65066.0,15.1822,15.1894,15.1678,15.175,65066.0
2020-02-04 12:20:00,21.07,21.08,21.06,21.06,33295.0,15.175,15.1822,15.1678,15.1678,33295.0
2020-02-04 12:25:00,21.06,21.07,21.04,21.07,96738.0,15.1678,15.175,15.1534,15.175,96738.0
2020-02-04 12:30:00,21.07,21.07,21.06,21.07,53355.0,15.175,15.175,15.1678,15.175,53355.0
2020-02-04 12:35:00,21.06,21.08,21.05,21.07,157209.0,15.1678,15.1822,15.1606,15.175,157209.0
2020-02-04 12:40:00,21.07,21.08,21.03,21.05,98546.0,15.175,15.1822,15.1462,15.1606,98546.0
2020-02-04 12:45:00,21.05,21.07,21.05,21.06,86468.0,15.1606,15.175,15.1606,15.1678,86468.0
2020-02-04 12:50:00,21.05,21.08,21.05,21.07,80528.0,15.1606,15.1822,15.1606,15.175,80528.0
2020-02-04 12:55:00,21.07,21.08,21.05,21.06,56884.0,15.175,15.1822,15.1606,15.1678,56884.0
2020-02-04 13:00:00,21.06,21.09,21.06,21.08,50434.0,15.1678,15.1894,15.1678,15.1822,50434.0
2020-02-04 13:05:00,21.07,21.08,21.06,21.08,37673.0,15.175,15.1822,15.1678,15.1822,37673.0
2020-02-04 13:10:00,21.08,21.08,21.07,21.07,49667.0,15.1822,15.1822,15.175,15.175,49667.0
2020-02-04 13:15:00,21.07,21.08,21.07,21.07,51496.0,15.175,15.1822,15.175,15.175,51496.0
2020-02-04 13:20:00,21.07,21.1,21.07,21.08,98457.0,15.175,15.1966,15.175,15.1822,98457.0
2020-02-04 13:25:00,21.08,21.1,21.08,21.1,56495.0,15.1822,15.1966,15.1822,15.1966,56495.0
2020-02-04 13:30:00,21.1,21.1,21.09,21.1,36533.0,15.1966,15.1966,15.1894,15.1966,36533.0
2020-02-04 13:35:00,21.09,21.1,21.09,21.1,47275.0,15.1894,15.1966,15.1894,15.1966,47275.0
2020-02-04 13:40:00,21.1,21.12,21.08,21.11,191333.0,15.1966,15.211,15.1822,15.2038,191333.0
2020-02-04 13:45:00,21.12,21.13,21.1,21.12,129043.0,15.211,15.2182,15.1966,15.211,129043.0
2020-02-04 13:50:00,21.12,21.13,21.11,21.12,77607.0,15.211,15.2182,15.2038,15.211,77607.0
2020-02-04 13:55:00,21.12,21.12,21.11,21.12,44424.0,15.211,15.211,15.2038,15.211,44424.0
2020-02-04 14:00:00,21.12,21.12,21.11,21.12,53940.0,15.211,15.211,15.2038,15.211,53940.0
2020-02-04 14:05:00,21.12,21.12,21.1,21.11,61806.0,15.211,15.211,15.1966,15.2038,61806.0
2020-02-04 14:10:00,21.11,21.13,21.1,21.13,95089.0,15.2038,15.2182,15.1966,15.2182,95089.0
2020-02-04 14:15:00,21.13,21.13,21.11,21.12,52279.0,15.2182,15.2182,15.2038,15.211,52279.0
2020-02-04 14:20:00,21.12,21.12,21.09,21.1,92518.0,15.211,15.211,15.1894,15.1966,92518.0
2020-02-04 14:25:00,21.09,21.1,21.06,21.06,99754.0,15.1894,15.1966,15.1678,15.1678,99754.0
2020-02-04 14:30:00,21.07,21.1,21.06,21.09,103241.0,15.175,15.1966,15.1678,15.1894,103241.0
2020-02-04 14:35:00,21.09,21.11,21.08,21.1,65889.0,15.1894,15.2038,15.1822,15.1966,65889.0
2020-02-04 14:40:00,21.1,21.13,21.09,21.13,71643.0,15.1966,15.2182,15.1894,15.2182,71643.0
2020-02-04 14:45:00,21.12,21.13,21.1,21.11,78157.0,15.211,15.2182,15.1966,15.2038,78157.0
2020-02-04 14:50:00,21.11,21.11,21.09,21.1,140005.0,15.2038,15.2038,15.1894,15.1966,140005.0
2020-02-04 14:55:00,21.09,21.1,21.08,21.09,87964.0,15.1894,15.1966,15.1822,15.1894,87964.0
2020-02-04 15:00:00,21.08,21.1,21.07,21.07,242941.0,15.1822,15.1966,15.175,15.175,242941.0
2020-02-04 15:05:00,21.07,21.09,21.07,21.09,117237.0,15.175,15.1894,15.175,15.1894,117237.0
2020-02-04 15:10:00,21.09,21.1,21.07,21.07,147885.0,15.1894,15.1966,15.175,15.175,147885.0
2020-02-04 15:15:00,21.07,21.09,21.07,21.09,136818.0,15.175,15.1894,15.175,15.1894,136818.0
2020-02-04 15:20:00,21.09,21.1,21.08,21.09,124742.0,15.1894,15.1966,15.1822,15.1894,124742.0
2020-02-04 15:25:00,21.09,21.09,21.06,21.07,149128.0,15.1894,15.1894,15.1678,15.175,149128.0
2020-02-04 15:30:00,21.06,21.07,21.0,21.01,499866.0,15.1678,15.175,15.1246,15.1318,499866.0
2020-02-04 15:35:00,21.0,21.02,21.0,21.01,250615.0,15.1246,15.139,15.1246,15.1318,250615.0
2020-02-04 15:40:00,21.01,21.01,20.98,20.98,274524.0,15.1318,15.1318,15.1102,15.1102,274524.0
2020-02-04 15:45:00,20.98,21.0,20.96,20.98,356784.0,15.1102,15.1246,15.0958,15.1102,356784.0
2020-02-04 15:50:00,20.99,21.0,20.95,20.96,293887.0,15.1174,15.1246,15.0885,15.0958,293887.0
2020-02-04 15:55:00,20.96,21.0,20.96,21.0,571876.0,15.0958,15.1246,15.0958,15.1246,571876.0
2020-02-05 09:30:00,21.15,21.29,21.15,21.28,294862.0,15.2326,15.3334,15.2326,15.3262,294862.0
2020-02-05 09:35:00,21.28,21.29,21.22,21.25,142044.0,15.3262,15.3334,15.283,15.3046,142044.0
2020-02-05 09:40:00,21.25,21.25,21.22,21.25,53543.0,15.3046,15.3046,15.283,15.3046,53543.0
2020-02-05 09:45:00,21.25,21.33,21.24,21.33,129021.0,15.3046,15.3622,15.2974,15.3622,129021.0
2020-02-05 09:50:00,21.32,21.35,21.28,21.29,277130.0,15.355,15.3766,15.3262,15.3334,277130.0
2020-02-05 09:55:00,21.3,21.33,21.28,21.32,54678.0,15.3406,15.3622,15.3262,15.355,54678.0
2020-02-05 10:00:00,21.31,21.37,21.29,21.34,173185.0,15.3478,15.391,15.3334,15.3694,173185.0
2020-02-05 10:05:00,21.34,21.38,21.29,21.3,133598.0,15.3694,15.3982,15.3334,15.3406,133598.0
2020-02-05 10:10:00,21.3,21.31,21.23,21.23,220355.0,15.3406,15.3478,15.2902,15.2902,220355.0
2020-02-05 10:15:00,21.23,21.29,21.22,21.27,115054.0,15.2902,15.3334,15.283,15.319,115054.0
2020-02-05 10:20:00,21.28,21.31,21.27,21.28,100557.0,15.3262,15.3478,15.319,15.3262,100557.0
2020-02-05 10:25:00,21.28,21.28,21.2,21.21,87826.0,15.3262,15.3262,15.2686,15.2758,87826.0
2020-02-05 10:30:00,21.21,21.26,21.2,21.24,152827.0,15.2758,15.3118,15.2686,15.2974,152827.0
2020-02-05 10:35:00,21.24,21.26,21.21,21.23,178227.0,15.2974,15.3118,15.2758,15.2902,178227.0
2020-02-05 10:40:00,21.23,21.25,21.21,21.25,88674.0,15.2902,15.3046,15.2758,15.3046,88674.0
2020-02-05 10:45:00,21.25,21.25,21.22,21.23,85858.0,15.3046,15.3046,15.283,15.2902,85858.0
2020-02-05 10:50:00,21.23,21.25,21.21,21.23,110738.0,15.2902,15.3046,15.2758,15.2902,110738.0
2020-02-05 10:55:00,21.22,21.26,21.2,21.21,152651.0,15.283,15.3118,15.2686,15.2758,152651.0
2020-02-05 11:00:00,21.2,21.21,21.17,21.17,87100.0,15.2686,15.2758,15.247,15.247,87100.0
2020-02-05 11:05:00,21.17,21.21,21.17,21.2,51156.0,15.247,15.2758,15.247,15.2686,51156.0
2020-02-05 11:10:00,21.2,21.21,21.19,21.21,66742.0,15.2686,15.2758,15.2614,15.2758,66742.0
2020-02-05 11:15:00,21.2,21.21,21.17,21.19,70863.0,15.2686,15.2758,15.247,15.2614,70863.0
2020-02-05 11:20:00,21.18,21.23,21.18,21.23,116972.0,15.2542,15.2902,15.2542,15.2902,116972.0
2020-02-05 11:25:00,21.23,21.26,21.21,21.24,248440.0,15.2902,15.3118,15.2758,15.2974,248440.0
2020-02-05 11:30:00,21.25,21.25,21.23,21.25,104172.0,15.3046,15.3046,15.2902,15.3046,104172.0
2020-02-05 11:35:00,21.24,21.25,21.2,21.23,121282.0,15.2974,15.3046,15.2686,15.2902,121282.0
2020-02-05 11:40:00,21.23,21.23,21.21,21.23,84714.0,15.2902,15.2902,15.2758,15.2902,84714.0
2020-02-05 11:45:00,21.22,21.23,21.21,21.22,59977.0,15.283,15.2902,15.2758,15.283,59977.0
2020-02-05 11:50:00,21.22,21.23,21.2,21.21,68733.0,15.283,15.2902,15.2686,15.2758,68733.0
2020-02-05 11:55:00,21.21,21.23,21.21,21.23,43345.0,15.2758,15.2902,15.2758,15.2902,43345.0
2020-02-05 12:00:00,21.23,21.24,21.22,21.23,93464.0,15.2902,15.2974,15.283,15.2902,93464.0
2020-02-05 12:05:00,21.22,21.23,21.21,21.21,33000.0,15.283,15.2902,15.2758,15.2758,33000.0
2020-02-05 12:10:00,21.21,21.23,21.21,21.23,72811.0,15.2758,15.2902,15.2758,15.2902,72811.0
2020-02-05 12:15:00,21.23,21.25,21.23,21.25,60731.0,15.2902,15.3046,15.2902,15.3046,60731.0
2020-02-05 12:20:00,21.25,21.25,21.24,21.25,21084.0,15.3046,15.3046,15.2974,15.3046,21084.0
2020-02-05 12:25:00,21.25,21.25,21.24,21.25,55690.0,15.3046,15.3046,15.2974,15.3046,55690.0
2020-02-05 12:30:00,21.25,21.26,21.24,21.25,206001.0,15.3046,15.3118,15.2974,15.3046,206001.0
2020-02-05 12:35:00,21.25,21.28,21.24,21.27,130684.0,15.3046,15.3262,15.2974,15.319,130684.0
2020-02-05 12:40:00,21.26,21.3,21.26,21.29,114176.0,15.3118,15.3406,15.3118,15.3334,114176.0
2020-02-05 12:45:00,21.3,21.31,21.28,21.3,66312.0,15.3406,15.3478,15.3262,15.3406,66312.0
2020-02-05 12:50:00,21.3,21.31,21.29,21.3,78167.0,15.3406,15.3478,15.3334,15.3406,78167.0
2020-02-05 12:55:00,21.3,21.32,21.29,21.3,197329.0,15.3406,15.355,15.3334,15.3406,197329.0
2020-02-05 13:00:00,21.3,21.31,21.25,21.26,153319.0,15.3406,15.3478,15.3046,15.3118,153319.0
2020-02-05 13:05:00,21.26,21.27,21.25,21.27,78560.0,15.3118,15.319,15.3046,15.319,78560.0
2020-02-05 13:10:00,21.27,21.28,21.26,21.27,47126.0,15.319,15.3262,15.3118,15.319,47126.0
2020-02-05 13:15:00,21.28,21.28,21.26,21.27,50795.0,15.3262,15.3262,15.3118,15.319,50795.0
2020-02-05 13:20:00,21.27,21.28,21.25,21.26,119176.0,15.319,15.3262,15.3046,15.3118,119176.0
2020-02-05 13:25:00,21.27,21.28,21.24,21.24,127015.0,15.319,15.3262,15.2974,15.2974,127015.0
2020-02-05 13:30:00,21.25,21.25,21.23,21.23,44228.0,15.3046,15.3046,15.2902,15.2902,44228.0
2020-02-05 13:35:00,21.24,21.25,21.23,21.24,49336.0,15.2974,15.3046,15.2902,15.2974,49336.0
2020-02-05 13:40:00,21.25,21.25,21.23,21.23,96140.0,15.3046,15.3046,15.2902,15.2902,96140.0
2020-02-05 13:45:00,21.23,21.25,21.22,21.23,114724.0,15.2902,15.3046,15.283,15.2902,114724.0
2020-02-05 13:50:00,21.22,21.24,21.22,21.22,41413.0,15.283,15.2974,15.283,15.283,41413.0
2020-02-05 13:55:00,21.23,21.23,21.21,21.22,59923.0,15.2902,15.2902,15.2758,15.283,59923.0
2020-02-05 14:00:00,21.22,21.23,21.2,21.2,56721.0,15.283,15.2902,15.2686,15.2686,56721.0
2020-02-05 14:05:00,21.2,21.22,21.19,21.21,125724.0,15.2686,15.283,15.2614,15.2758,125724.0
2020-02-05 14:10:00,21.21,21.22,21.21,21.21,70680.0,15.2758,15.283,15.2758,15.2758,70680.0
2020-02-05 14:15:00,21.21,21.24,21.21,21.23,68731.0,15.2758,15.2974,15.2758,15.2902,68731.0
2020-02-05 14:20:00,21.23,21.24,21.22,21.23,48784.0,15.2902,15.2974,15.283,15.2902,48784.0
2020-02-05 14:25:00,21.24,21.24,21.22,21.22,79968.0,15.2974,15.2974,15.283,15.283,79968.0
2020-02-05 14:30:00,21.22,21.23,21.19,21.2,126736.0,15.283,15.2902,15.2614,15.2686,126736.0
2020-02-05 14:35:00,21.2,21.22,21.2,21.2,113505.0,15.2686,15.283,15.2686,15.2686,113505.0
2020-02-05 14:40:00,21.2,21.21,21.19,21.19,96881.0,15.2686,15.2758,15.2614,15.2614,96881.0
2020-02-05 14:45:00,21.19,21.23,21.18,21.23,103088.0,15.2614,15.2902,15.2542,15.2902,103088.0
2020-02-05 14:50:00,21.23,21.25,21.22,21.25,121714.0,15.2902,15.3046,15.283,15.3046,121714.0
2020-02-05 14:55:00,21.25,21.25,21.24,21.25,47443.0,15.3046,15.3046,15.2974,15.3046,47443.0
2020-02-05 15:00:00,21.24,21.26,21.23,21.25,151012.0,15.2974,15.3118,15.2902,15.3046,151012.0
2020-02-05 15:05:00,21.25,21.28,21.24,21.25,100522.0,15.3046,15.3262,15.2974,15.3046,100522.0
2020-02-05 15:10:00,21.25,21.26,21.24,21.24,76825.0,15.3046,15.3118,15.2974,15.2974,76825.0
2020-02-05 15:15:00,21.25,21.25,21.23,21.23,108340.0,15.3046,15.3046,15.2902,15.2902,108340.0
2020-02-05 15:20:00,21.23,21.25,21.23,21.25,153748.0,15.2902,15.3046,15.2902,15.3046,153748.0
2020-02-05 15:25:00,21.25,21.25,21.24,21.25,63300.0,15.3046,15.3046,15.2974,15.3046,63300.0
2020-02-05 15:30:00,21.24,21.25,21.22,21.23,91127.0,15.2974,15.3046,15.283,15.2902,91127.0
2020-02-05 15:35:00,21.23,21.23,21.21,21.21,82550.0,15.2902,15.2902,15.2758,15.2758,82550.0
2020-02-05 15:40:00,21.21,21.25,21.21,21.25,246318.0,15.2758,15.3046,15.2758,15.3046,246318.0
2020-02-05 15:45:00,21.25,21.25,21.23,21.23,300944.0,15.3046,15.3046,15.2902,15.2902,300944.0
2020-02-05 15:50:00,21.24,21.25,21.21,21.25,304153.0,15.2974,15.3046,15.2758,15.3046,304153.0
2020-02-05 15:55:00,21.24,21.29,21.24,21.29,549320.0,15.2974,15.3334,15.2974,15.3334,549320.0
2020-02-06 09:30:00,21.31,21.35,21.27,21.3,249746.0,15.3478,15.3766,15.319,15.3406,249746.0
2020-02-06 09:35:00,21.3,21.32,21.23,21.28,184616.0,15.3406,15.355,15.2902,15.3262,184616.0
2020-02-06 09:40:00,21.27,21.29,21.21,21.28,120200.0,15.319,15.3334,15.2758,15.3262,120200.0
2020-02-06 09:45:00,21.29,21.3,21.22,21.25,139705.0,15.3334,15.3406,15.283,15.3046,139705.0
2020-02-06 09:50:00,21.24,21.28,21.21,21.28,180188.0,15.2974,15.3262,15.2758,15.3262,180188.0
2020-02-06 09:55:00,21.28,21.36,21.25,21.33,191335.0,15.3262,15.3838,15.3046,15.3622,191335.0
2020-02-06 10:00:00,21.33,21.38,21.32,21.38,121764.0,15.3622,15.3982,15.355,15.3982,121764.0
2020-02-06 10:05:00,21.38,21.43,21.37,21.42,196882.0,15.3982,15.4343,15.391,15.427,196882.0
2020-02-06 10:10:00,21.42,21.42,21.37,21.38,127643.0,15.427,15.427,15.391,15.3982,127643.0
2020-02-06 10:15:00,21.38,21.39,21.33,21.34,74347.0,15.3982,15.4054,15.3622,15.3694,74347.0
2020-02-06 10:20:00,21.34,21.35,21.31,21.34,70153.0,15.3694,15.3766,15.3478,15.3694,70153.0
2020-02-06 10:25:00,21.34,21.38,21.33,21.36,80864.0,15.3694,15.3982,15.3622,15.3838,80864.0
2020-02-06 10:30:00,21.37,21.38,21.35,21.37,57140.0,15.391,15.3982,15.3766,15.391,57140.0
2020-02-06 10:35:00,21.38,21.39,21.36,21.38,41591.0,15.3982,15.4054,15.3838,15.3982,41591.0
2020-02-06 10:40:00,21.38,21.4,21.35,21.36,87701.0,15.3982,15.4126,15.3766,15.3838,87701.0
2020-02-06 10:45:00,21.35,21.39,21.35,21.37,57955.0,15.3766,15.4054,15.3766,15.391,57955.0
2020-02-06 10:50:00,21.37,21.38,21.34,21.35,59213.0,15.391,15.3982,15.3694,15.3766,59213.0
2020-02-06 10:55:00,21.34,21.4,21.34,21.39,113971.0,15.3694,15.4126,15.3694,15.4054,113971.0
2020-02-06 11:00:00,21.38,21.41,21.38,21.4,77913.0,15.3982,15.4198,15.3982,15.4126,77913.0
2020-02-06 11:05:00,21.4,21.42,21.37,21.42,79385.0,15.4126,15.427,15.391,15.427,79385.0
2020-02-06 11:10:00,21.42,21.43,21.39,21.43,61859.0,15.427,15.4343,15.4054,15.4343,61859.0
2020-02-06 11:15:00,21.43,21.45,21.42,21.44,57375.0,15.4343,15.4487,15.427,15.4415,57375.0
2020-02-06 11:20:00,21.44,21.48,21.44,21.48,131174.0,15.4415,15.4703,15.4415,15.4703,131174.0
2020-02-06 11:25:00,21.48,21.48,21.41,21.41,101224.0,15.4703,15.4703,15.4198,15.4198,101224.0
2020-02-06 11:30:00,21.42,21.43,21.39,21.43,79671.0,15.427,15.4343,15.4054,15.4343,79671.0
2020-02-06 11:35:00,21.43,21.43,21.39,21.41,60289.0,15.4343,15.4343,15.4054,15.4198,60289.0
2020-02-06 11:40:00,21.41,21.42,21.38,21.39,114168.0,15.4198,15.427,15.3982,15.4054,114168.0
2020-02-06 11:45:00,21.38,21.39,21.36,21.39,76500.0,15.3982,15.4054,15.3838,15.4054,76500.0
2020-02-06 11:50:00,21.39,21.39,21.34,21.36,51965.0,15.4054,15.4054,15.3694,15.3838,51965.0
2020-02-06 11:55:00,21.37,21.38,21.36,21.37,80503.0,15.391,15.3982,15.3838,15.391,80503.0
2020-02-06 12:00:00,21.36,21.38,21.36,21.37,49953.0,15.3838,15.3982,15.3838,15.391,49953.0
2020-02-06 12:05:00,21.37,21.4,21.36,21.39,37191.0,15.391,15.4126,15.3838,15.4054,37191.0
2020-02-06 12:10:00,21.39,21.41,21.38,21.38,65138.0,15.4054,15.4198,15.3982,15.3982,65138.0
2020-02-06 12:15:00,21.38,21.39,21.36,21.39,39906.0,15.3982,15.4054,15.3838,15.4054,39906.0
2020-02-06 12:20:00,21.39,21.39,21.36,21.37,28959.0,15.4054,15.4054,15.3838,15.391,28959.0
2020-02-06 12:25:00,21.37,21.38,21.36,21.37,45703.0,15.391,15.3982,15.3838,15.391,45703.0
2020-02-06 12:30:00,21.38,21.38,21.37,21.38,16873.0,15.3982,15.3982,15.391,15.3982,16873.0
2020-02-06 12:35:00,21.38,21.4,21.37,21.4,85452.0,15.3982,15.4126,15.391,15.4126,85452.0
2020-02-06 12:40:00,21.39,21.42,21.39,21.42,44495.0,15.4054,15.427,15.4054,15.427,44495.0
2020-02-06 12:45:00,21.42,21.42,21.39,21.39,57748.0,15.427,15.427,15.4054,15.4054,57748.0
2020-02-06 12:50:00,21.39,21.41,21.38,21.41,55754.0,15.4054,15.4198,15.3982,15.4198,55754.0
2020-02-06 12:55:00,21.41,21.42,21.4,21.41,104038.0,15.4198,15.427,15.4126,15.4198,104038.0
2020-02-06 13:00:00,21.41,21.41,21.39,21.41,77298.0,15.4198,15.4198,15.4054,15.4198,77298.0
2020-02-06 13:05:00,21.41,21.41,21.38,21.39,36712.0,15.4198,15.4198,15.3982,15.4054,36712.0
2020-02-06 13:10:00,21.39,21.39,21.35,21.36,105445.0,15.4054,15.4054,15.3766,15.3838,105445.0
2020-02-06 13:15:00,21.36,21.37,21.34,21.34,39083.0,15.3838,15.391,15.3694,15.3694,39083.0
2020-02-06 13:20:00,21.34,21.35,21.32,21.32,64216.0,15.3694,15.3766,15.355,15.355,64216.0
2020-02-06 13:25:00,21.32,21.33,21.31,21.32,82924.0,15.355,15.3622,15.3478,15.355,82924.0
2020-02-06 13:30:00,21.32,21.34,21.32,21.34,32758.0,15.355,15.3694,15.355,15.3694,32758.0
2020-02-06 13:35:00,21.34,21.34,21.32,21.32,31856.0,15.3694,15.3694,15.355,15.355,31856.0
2020-02-06 13:40:00,21.32,21.37,21.32,21.36,47485.0,15.355,15.391,15.355,15.3838,47485.0
2020-02-06 13:45:00,21.36,21.36,21.35,21.36,43955.0,15.3838,15.3838,15.3766,15.3838,43955.0
2020-02-06 13:50:00,21.36,21.36,21.33,21.34,55926.0,15.3838,15.3838,15.3622,15.3694,55926.0
2020-02-06 13:55:00,21.33,21.35,21.33,21.34,36309.0,15.3622,15.3766,15.3622,15.3694,36309.0
2020-02-06 14:00:00,21.34,21.35,21.32,21.32,26955.0,15.3694,15.3766,15.355,15.355,26955.0
2020-02-06 14:05:00,21.33,21.33,21.32,21.32,42308.0,15.3622,15.3622,15.355,15.355,42308.0
2020-02-06 14:10:00,21.32,21.33,21.3,21.33,79549.0,15.355,15.3622,15.3406,15.3622,79549.0
2020-02-06 14:15:00,21.32,21.36,21.32,21.34,57347.0,15.355,15.3838,15.355,15.3694,57347.0
2020-02-06 14:20:00,21.34,21.35,21.32,21.34,38456.0,15.3694,15.3766,15.355,15.3694,38456.0
2020-02-06 14:25:00,21.34,21.35,21.32,21.35,34990.0,15.3694,15.3766,15.355,15.3766,34990.0
2020-02-06 14:30:00,21.35,21.36,21.34,21.34,32952.0,15.3766,15.3838,15.3694,15.3694,32952.0
2020-02-06 14:35:00,21.35,21.35,21.32,21.34,48546.0,15.3766,15.3766,15.355,15.3694,48546.0
2020-02-06 14:40:00,21.34,21.35,21.33,21.34,36620.0,15.3694,15.3766,15.3622,15.3694,36620.0
2020-02-06 14:45:00,21.34,21.35,21.31,21.35,66636.0,15.3694,15.3766,15.3478,15.3766,66636.0
2020-02-06 14:50:00,21.35,21.35,21.32,21.32,37840.0,15.3766,15.3766,15.355,15.355,37840.0
2020-02-06 14:55:00,21.32,21.33,21.31,21.32,30574.0,15.355,15.3622,15.3478,15.355,30574.0
2020-02-06 15:00:00,21.31,21.32,21.3,21.32,51711.0,15.3478,15.355,15.3406,15.355,51711.0
2020-02-06 15:05:00,21.32,21.33,21.31,21.32,38858.0,15.355,15.3622,15.3478,15.355,38858.0
2020-02-06 15:10:00,21.32,21.34,21.3,21.32,72348.0,15.355,15.3694,15.3406,15.355,72348.0
2020-02-06 15:15:00,21.32,21.33,21.31,21.32,76000.0,15.355,15.3622,15.3478,15.355,76000.0
2020-02-06 15:20:00,21.32,21.33,21.3,21.31,75786.0,15.355,15.3622,15.3406,15.3478,75786.0
2020-02-06 15:25:00,21.32,21.33,21.3,21.3,135916.0,15.355,15.3622,15.3406,15.3406,135916.0
2020-02-06 15:30:00,21.3,21.33,21.29,21.33,190090.0,15.3406,15.3622,15.3334,15.3622,190090.0
2020-02-06 15:35:00,21.32,21.34,21.32,21.33,78684.0,15.355,15.3694,15.355,15.3622,78684.0
2020-02-06 15:40:00,21.33,21.35,21.33,21.35,88164.0,15.3622,15.3766,15.3622,15.3766,88164.0
2020-02-06 15:45:00,21.34,21.35,21.32,21.32,93175.0,15.3694,15.3766,15.355,15.355,93175.0
2020-02-06 15:50:00,21.32,21.34,21.32,21.34,228597.0,15.355,15.3694,15.355,15.3694,228597.0
2020-02-06 15:55:00,21.34,21.35,21.32,21.33,568117.0,15.3694,15.3766,15.355,15.3622,568117.0
2020-02-07 09:30:00,21.25,21.29,21.21,21.24,265600.0,15.3046,15.3334,15.2758,15.2974,265600.0
2020-02-07 09:35:00,21.24,21.28,21.2,21.26,105734.0,15.2974,15.3262,15.2686,15.3118,105734.0
2020-02-07 09:40:00,21.26,21.27,21.23,21.26,34887.0,15.3118,15.319,15.2902,15.3118,34887.0
2020-02-07 09:45:00,21.25,21.32,21.24,21.31,108331.0,15.3046,15.355,15.2974,15.3478,108331.0
2020-02-07 09:50:00,21.31,21.32,21.27,21.27,63617.0,15.3478,15.355,15.319,15.319,63617.0
2020-02-07 09:55:00,21.28,21.28,21.25,21.26,21886.0,15.3262,15.3262,15.3046,15.3118,21886.0
2020-02-07 10:00:00,21.26,21.28,21.24,21.26,61742.0,15.3118,15.3262,15.2974,15.3118,61742.0
2020-02-07 10:05:00,21.26,21.3,21.25,21.27,125738.0,15.3118,15.3406,15.3046,15.319,125738.0
2020-02-07 10:10:00,21.27,21.3,21.26,21.27,53580.0,15.319,15.3406,15.3118,15.319,53580.0
2020-02-07 10:15:00,21.27,21.28,21.25,21.28,33906.0,15.319,15.3262,15.3046,15.3262,33906.0
2020-02-07 10:20:00,21.28,21.3,21.24,21.25,60672.0,15.3262,15.3406,15.2974,15.3046,60672.0
2020-02-07 10:25:00,21.25,21.27,21.24,21.25,69498.0,15.3046,15.319,15.2974,15.3046,69498.0
2020-02-07 10:30:00,21.25,21.28,21.23,21.27,62553.0,15.3046,15.3262,15.2902,15.319,62553.0
2020-02-07 10:35:00,21.27,21.28,21.24,21.25,35479.0,15.319,15.3262,15.2974,15.3046,35479.0
2020-02-07 10:40:00,21.24,21.28,21.23,21.26,119140.0,15.2974,15.3262,15.2902,15.3118,119140.0
2020-02-07 10:45:00,21.27,21.28,21.23,21.24,36965.0,15.319,15.3262,15.2902,15.2974,36965.0
2020-02-07 10:50:00,21.24,21.26,21.23,21.24,137695.0,15.2974,15.3118,15.2902,15.2974,137695.0
2020-02-07 10:55:00,21.24,21.27,21.23,21.24,138830.0,15.2974,15.319,15.2902,15.2974,138830.0
2020-02-07 11:00:00,21.24,21.26,21.23,21.26,51173.0,15.2974,15.3118,15.2902,15.3118,51173.0
2020-02-07 11:05:00,21.25,21.28,21.24,21.25,35437.0,15.3046,15.3262,15.2974,15.3046,35437.0
2020-02-07 11:10:00,21.25,21.26,21.22,21.24,36331.0,15.3046,15.3118,15.283,15.2974,36331.0
2020-02-07 11:15:00,21.25,21.27,21.24,21.26,39237.0,15.3046,15.319,15.2974,15.3118,39237.0
2020-02-07 11:20:00,21.26,21.3,21.25,21.3,42918.0,15.3118,15.3406,15.3046,15.3406,42918.0
2020-02-07 11:25:00,21.3,21.31,21.28,21.29,61406.0,15.3406,15.3478,15.3262,15.3334,61406.0
2020-02-07 11:30:00,21.29,21.32,21.28,21.28,56949.0,15.3334,15.355,15.3262,15.3262,56949.0
2020-02-07 11:35:00,21.28,21.3,21.26,21.27,67896.0,15.3262,15.3406,15.3118,15.319,67896.0
2020-02-07 11:40:00,21.26,21.28,21.26,21.28,75896.0,15.3118,15.3262,15.3118,15.3262,75896.0
2020-02-07 11:45:00,21.27,21.28,21.25,21.27,39180.0,15.319,15.3262,15.3046,15.319,39180.0
2020-02-07 11:50:00,21.27,21.28,21.26,21.27,22547.0,15.319,15.3262,15.3118,15.319,22547.0
2020-02-07 11:55:00,21.27,21.27,21.25,21.26,78801.0,15.319,15.319,15.3046,15.3118,78801.0
2020-02-07 12:00:00,21.25,21.27,21.24,21.27,32086.0,15.3046,15.319,15.2974,15.319,32086.0
2020-02-07 12:05:00,21.27,21.28,21.26,21.26,55168.0,15.319,15.3262,15.3118,15.3118,55168.0
2020-02-07 12:10:00,21.27,21.27,21.26,21.27,46836.0,15.319,15.319,15.3118,15.319,46836.0
2020-02-07 12:15:00,21.27,21.28,21.26,21.26,25015.0,15.319,15.3262,15.3118,15.3118,25015.0
2020-02-07 12:20:00,21.26,21.27,21.25,21.25,22923.0,15.3118,15.319,15.3046,15.3046,22923.0
2020-02-07 12:25:00,21.25,21.26,21.24,21.25,22243.0,15.3046,15.3118,15.2974,15.3046,22243.0
2020-02-07 12:30:00,21.25,21.26,21.22,21.22,61540.0,15.3046,15.3118,15.283,15.283,61540.0
2020-02-07 12:35:00,21.23,21.24,21.21,21.21,39740.0,15.2902,15.2974,15.2758,15.2758,39740.0
2020-02-07 12:40:00,21.22,21.23,21.21,21.21,34118.0,15.283,15.2902,15.2758,15.2758,34118.0
2020-02-07 12:45:00,21.22,21.22,21.2,21.21,57088.0,15.283,15.283,15.2686,15.2758,57088.0
2020-02-07 12:50:00,21.22,21.22,21.2,21.2,40507.0,15.283,15.283,15.2686,15.2686,40507.0
2020-02-07 12:55:00,21.2,21.21,21.19,21.2,44495.0,15.2686,15.2758,15.2614,15.2686,44495.0
2020-02-07 13:00:00,21.2,21.21,21.17,21.18,22938.0,15.2686,15.2758,15.247,15.2542,22938.0
2020-02-07 13:05:00,21.18,21.2,21.18,21.2,50909.0,15.2542,15.2686,15.2542,15.2686,50909.0
2020-02-07 13:10:00,21.2,21.21,21.18,21.2,23895.0,15.2686,15.2758,15.2542,15.2686,23895.0
2020-02-07 13:15:00,21.21,21.22,21.2,21.21,25639.0,15.2758,15.283,15.2686,15.2758,25639.0
2020-02-07 13:20:00,21.2,21.21,21.19,21.2,43005.0,15.2686,15.2758,15.2614,15.2686,43005.0
2020-02-07 13:25:00,21.2,21.21,21.19,21.21,23225.0,15.2686,15.2758,15.2614,15.2758,23225.0
2020-02-07 13:30:00,21.21,21.22,21.19,21.2,49424.0,15.2758,15.283,15.2614,15.2686,49424.0
2020-02-07 13:35:00,21.2,21.24,21.19,21.2,133184.0,15.2686,15.2974,15.2614,15.2686,133184.0
2020-02-07 13:40:00,21.19,21.2,21.17,21.18,53606.0,15.2614,15.2686,15.247,15.2542,53606.0
2020-02-07 13:45:00,21.18,21.19,21.17,21.18,19976.0,15.2542,15.2614,15.247,15.2542,19976.0
2020-02-07 13:50:00,21.17,21.18,21.16,21.17,70546.0,15.247,15.2542,15.2398,15.247,70546.0
2020-02-07 13:55:00,21.17,21.17,21.13,21.14,74312.0,15.247,15.247,15.2182,15.2254,74312.0
2020-02-07 14:00:00,21.14,21.14,21.11,21.11,65532.0,15.2254,15.2254,15.2038,15.2038,65532.0
2020-02-07 14:05:00,21.12,21.12,21.1,21.12,43476.0,15.211,15.211,15.1966,15.211,43476.0
2020-02-07 14:10:00,21.11,21.12,21.1,21.11,48306.0,15.2038,15.211,15.1966,15.2038,48306.0
2020-02-07 14:15:00,21.1,21.11,21.08,21.08,85137.0,15.1966,15.2038,15.1822,15.1822,85137.0
2020-02-07 14:20:00,21.08,21.1,21.08,21.09,30329.0,15.1822,15.1966,15.1822,15.1894,30329.0
2020-02-07 14:25:00,21.1,21.12,21.09,21.11,37212.0,15.1966,15.211,15.1894,15.2038,37212.0
2020-02-07 14:30:00,21.12,21.13,21.1,21.1,49235.0,15.211,15.2182,15.1966,15.1966,49235.0
2020-02-07 14:35:00,21.1,21.12,21.1,21.11,30807.0,15.1966,15.211,15.1966,15.2038,30807.0
2020-02-07 14:40:00,21.11,21.13,21.09,21.13,47971.0,15.2038,15.2182,15.1894,15.2182,47971.0
2020-02-07 14:45:00,21.13,21.13,21.11,21.11,20926.0,15.2182,15.2182,15.2038,15.2038,20926.0
2020-02-07 14:50:00,21.11,21.12,21.1,21.12,69914.0,15.2038,15.211,15.1966,15.211,69914.0
2020-02-07 14:55:00,21.12,21.12,21.11,21.12,10807.0,15.211,15.211,15.2038,15.211,10807.0
2020-02-07 15:00:00,21.12,21.12,21.09,21.09,33545.0,15.211,15.211,15.1894,15.1894,33545.0
2020-02-07 15:05:00,21.1,21.11,21.09,21.1,23377.0,15.1966,15.2038,15.1894,15.1966,23377.0
2020-02-07 15:10:00,21.1,21.12,21.09,21.12,39468.0,15.1966,15.211,15.1894,15.211,39468.0
2020-02-07 15:15:00,21.12,21.13,21.12,21.13,29331.0,15.211,15.2182,15.211,15.2182,29331.0
2020-02-07 15:20:00,21.12,21.15,21.11,21.15,60657.0,15.211,15.2326,15.2038,15.2326,60657.0
2020-02-07 15:25:00,21.15,21.16,21.14,21.16,57452.0,15.2326,15.2398,15.2254,15.2398,57452.0
2020-02-07 15:30:00,21.16,21.17,21.15,21.16,58682.0,15.2398,15.247,15.2326,15.2398,58682.0
2020-02-07 15:35:00,21.16,21.16,21.14,21.16,70429.0,15.2398,15.2398,15.2254,15.2398,70429.0
2020-02-07 15:40:00,21.16,21.18,21.15,21.18,101126.0,15.2398,15.2542,15.2326,15.2542,101126.0
2020-02-07 15:45:00,21.18,21.18,21.16,21.17,146491.0,15.2542,15.2542,15.2398,15.247,146491.0
2020-02-07 15:50:00,21.17,21.17,21.12,21.13,202068.0,15.247,15.247,15.211,15.2182,202068.0
2020-02-07 15:55:00,21.13,21.14,21.12,21.12,452670.0,15.2182,15.2254,15.211,15.211,452670.0
2020-02-10 09:30:00,21.07,21.1,21.05,21.09,154537.0,15.175,15.1966,15.1606,15.1894,154537.0
2020-02-10 09:35:00,21.08,21.16,21.07,21.16,146308.0,15.1822,15.2398,15.175,15.2398,146308.0
2020-02-10 09:40:00,21.15,21.16,21.07,21.09,51593.0,15.2326,15.2398,15.175,15.1894,51593.0
2020-02-10 09:45:00,21.09,21.1,21.07,21.07,65613.0,15.1894,15.1966,15.175,15.175,65613.0
2020-02-10 09:50:00,21.08,21.11,21.06,21.1,83328.0,15.1822,15.2038,15.1678,15.1966,83328.0
2020-02-10 09:55:00,21.11,21.15,21.09,21.15,45233.0,15.2038,15.2326,15.1894,15.2326,45233.0
2020-02-10 10:00:00,21.15,21.18,21.14,21.17,67772.0,15.2326,15.2542,15.2254,15.247,67772.0
2020-02-10 10:05:00,21.17,21.18,21.12,21.14,200714.0,15.247,15.2542,15.211,15.2254,200714.0
2020-02-10 10:10:00,21.15,21.16,21.14,21.15,76450.0,15.2326,15.2398,15.2254,15.2326,76450.0
2020-02-10 10:15:00,21.15,21.18,21.14,21.18,104229.0,15.2326,15.2542,15.2254,15.2542,104229.0
2020-02-10 10:20:00,21.18,21.2,21.17,21.18,85419.0,15.2542,15.2686,15.247,15.2542,85419.0
2020-02-10 10:25:00,21.18,21.22,21.15,21.21,202397.0,15.2542,15.283,15.2326,15.2758,202397.0
2020-02-10 10:30:00,21.21,21.24,21.2,21.23,127971.0,15.2758,15.2974,15.2686,15.2902,127971.0
2020-02-10 10:35:00,21.23,21.28,21.23,21.28,74081.0,15.2902,15.3262,15.2902,15.3262,74081.0
2020-02-10 10:40:00,21.28,21.28,21.25,21.27,42230.0,15.3262,15.3262,15.3046,15.319,42230.0
2020-02-10 10:45:00,21.27,21.34,21.26,21.33,184063.0,15.319,15.3694,15.3118,15.3622,184063.0
2020-02-10 10:50:00,21.32,21.33,21.3,21.33,137660.0,15.355,15.3622,15.3406,15.3622,137660.0
2020-02-10 10:55:00,21.32,21.34,21.31,21.32,67317.0,15.355,15.3694,15.3478,15.355,67317.0
2020-02-10 11:00:00,21.32,21.33,21.3,21.31,108139.0,15.355,15.3622,15.3406,15.3478,108139.0
2020-02-10 11:05:00,21.3,21.32,21.28,21.29,34554.0,15.3406,15.355,15.3262,15.3334,34554.0
2020-02-10 11:10:00,21.29,21.29,21.26,21.29,88274.0,15.3334,15.3334,15.3118,15.3334,88274.0
2020-02-10 11:15:00,21.29,21.3,21.26,21.27,61959.0,15.3334,15.3406,15.3118,15.319,61959.0
2020-02-10 11:20:00,21.27,21.27,21.24,21.25,102073.0,15.319,15.319,15.2974,15.3046,102073.0
2020-02-10 11:25:00,21.24,21.26,21.24,21.26,87416.0,15.2974,15.3118,15.2974,15.3118,87416.0
2020-02-10 11:30:00,21.26,21.29,21.25,21.27,81620.0,15.3118,15.3334,15.3046,15.319,81620.0
2020-02-10 11:35:00,21.27,21.28,21.24,21.24,115628.0,15.319,15.3262,15.2974,15.2974,115628.0
2020-02-10 11:40:00,21.24,21.25,21.23,21.23,166695.0,15.2974,15.3046,15.2902,15.2902,166695.0
2020-02-10 11:45:00,21.23,21.24,21.23,21.23,56819.0,15.2902,15.2974,15.2902,15.2902,56819.0
2020-02-10 11:50:00,21.23,21.24,21.19,21.2,143419.0,15.2902,15.2974,15.2614,15.2686,143419.0
2020-02-10 11:55:00,21.2,21.22,21.19,21.2,76905.0,15.2686,15.283,15.2614,15.2686,76905.0
2020-02-10 12:00:00,21.2,21.23,21.19,21.21,66102.0,15.2686,15.2902,15.2614,15.2758,66102.0
2020-02-10 12:05:00,21.21,21.22,21.21,21.22,13023.0,15.2758,15.283,15.2758,15.283,13023.0
2020-02-10 12:10:00,21.22,21.24,21.21,21.23,86584.0,15.283,15.2974,15.2758,15.2902,86584.0
2020-02-10 12:15:00,21.23,21.23,21.21,21.22,22885.0,15.2902,15.2902,15.2758,15.283,22885.0
2020-02-10 12:20:00,21.22,21.23,21.21,21.23,33808.0,15.283,15.2902,15.2758,15.2902,33808.0
2020-02-10 12:25:00,21.23,21.23,21.22,21.23,30168.0,15.2902,15.2902,15.283,15.2902,30168.0
2020-02-10 12:30:00,21.23,21.24,21.21,21.22,114406.0,15.2902,15.2974,15.2758,15.283,114406.0
2020-02-10 12:35:00,21.21,21.22,21.21,21.21,59980.0,15.2758,15.283,15.2758,15.2758,59980.0
2020-02-10 12:40:00,21.21,21.23,21.21,21.21,59329.0,15.2758,15.2902,15.2758,15.2758,59329.0
2020-02-10 12:45:00,21.21,21.22,21.19,21.21,82257.0,15.2758,15.283,15.2614,15.2758,82257.0
2020-02-10 12:50:00,21.2,21.21,21.19,21.2,64549.0,15.2686,15.2758,15.2614,15.2686,64549.0
2020-02-10 12:55:00,21.19,21.2,21.18,21.19,82823.0,15.2614,15.2686,15.2542,15.2614,82823.0
2020-02-10 13:00:00,21.18,21.22,21.18,21.22,47414.0,15.2542,15.283,15.2542,15.283,47414.0
2020-02-10 13:05:00,21.22,21.22,21.2,21.21,57026.0,15.283,15.283,15.2686,15.2758,57026.0
2020-02-10 13:10:00,21.21,21.23,21.21,21.23,72310.0,15.2758,15.2902,15.2758,15.2902,72310.0
2020-02-10 13:15:00,21.23,21.24,21.22,21.23,60529.0,15.2902,15.2974,15.283,15.2902,60529.0
2020-02-10 13:20:00,21.23,21.23,21.22,21.23,59456.0,15.2902,15.2902,15.283,15.2902,59456.0
2020-02-10 13:25:00,21.22,21.24,21.22,21.24,39464.0,15.283,15.2974,15.283,15.2974,39464.0
2020-02-10 13:30:00,21.23,21.24,21.23,21.24,26614.0,15.2902,15.2974,15.2902,15.2974,26614.0
2020-02-10 13:35:00,21.23,21.24,21.22,21.23,117893.0,15.2902,15.2974,15.283,15.2902,117893.0
2020-02-10 13:40:00,21.23,21.24,21.2,21.21,118990.0,15.2902,15.2974,15.2686,15.2758,118990.0
2020-02-10 13:45:00,21.21,21.23,21.2,21.23,32850.0,15.2758,15.2902,15.2686,15.2902,32850.0
2020-02-10 13:50:00,21.23,21.23,21.22,21.23,31873.0,15.2902,15.2902,15.283,15.2902,31873.0
2020-02-10 13:55:00,21.23,21.25,21.22,21.25,48239.0,15.2902,15.3046,15.283,15.3046,48239.0
2020-02-10 14:00:00,21.25,21.26,21.24,21.25,55313.0,15.3046,15.3118,15.2974,15.3046,55313.0
2020-02-10 14:05:00,21.25,21.25,21.24,21.25,38799.0,15.3046,15.3046,15.2974,15.3046,38799.0
2020-02-10 14:10:00,21.25,21.26,21.24,21.26,55479.0,15.3046,15.3118,15.2974,15.3118,55479.0
2020-02-10 14:15:00,21.26,21.26,21.25,21.26,44900.0,15.3118,15.3118,15.3046,15.3118,44900.0
2020-02-10 14:20:00,21.25,21.28,21.25,21.27,78532.0,15.3046,15.3262,15.3046,15.319,78532.0
2020-02-10 14:25:00,21.27,21.28,21.26,21.28,46695.0,15.319,15.3262,15.3118,15.3262,46695.0
2020-02-10 14:30:00,21.28,21.28,21.27,21.28,48935.0,15.3262,15.3262,15.319,15.3262,48935.0
2020-02-10 14:35:00,21.28,21.28,21.26,21.27,63455.0,15.3262,15.3262,15.3118,15.319,63455.0
2020-02-10 14:40:00,21.26,21.28,21.26,21.28,35654.0,15.3118,15.3262,15.3118,15.3262,35654.0
2020-02-10 14:45:00,21.28,21.29,21.27,21.29,118774.0,15.3262,15.3334,15.319,15.3334,118774.0
2020-02-10 14:50:00,21.29,21.29,21.28,21.29,38294.0,15.3334,15.3334,15.3262,15.3334,38294.0
2020-02-10 14:55:00,21.29,21.3,21.28,21.3,77298.0,15.3334,15.3406,15.3262,15.3406,77298.0
2020-02-10 15:00:00,21.3,21.32,21.27,21.28,151929.0,15.3406,15.355,15.319,15.3262,151929.0
2020-02-10 15:05:00,21.28,21.29,21.27,21.29,50434.0,15.3262,15.3334,15.319,15.3334,50434.0
2020-02-10 15:10:00,21.29,21.32,21.28,21.32,126112.0,15.3334,15.355,15.3262,15.355,126112.0
2020-02-10 15:15:00,21.32,21.32,21.3,21.3,83455.0,15.355,15.355,15.3406,15.3406,83455.0
2020-02-10 15:20:00,21.3,21.32,21.3,21.31,127108.0,15.3406,15.355,15.3406,15.3478,127108.0
2020-02-10 15:25:00,21.31,21.32,21.3,21.32,103585.0,15.3478,15.355,15.3406,15.355,103585.0
2020-02-10 15:30:00,21.32,21.32,21.29,21.31,140357.0,15.355,15.355,15.3334,15.3478,140357.0
2020-02-10 15:35:00,21.3,21.32,21.29,21.3,209695.0,15.3406,15.355,15.3334,15.3406,209695.0
2020-02-10 15:40:00,21.3,21.31,21.29,21.31,59358.0,15.3406,15.3478,15.3334,15.3478,59358.0
2020-02-10 15:45:00,21.3,21.31,21.28,21.3,168444.0,15.3406,15.3478,15.3262,15.3406,168444.0
2020-02-10 15:50:00,21.3,21.31,21.29,21.3,184153.0,15.3406,15.3478,15.3334,15.3406,184153.0
2020-02-10 15:55:00,21.3,21.33,21.28,21.33,665345.0,15.3406,15.3622,15.3262,15.3622,665345.0
2020-02-11 09:30:00,21.46,21.46,21.36,21.38,199058.0,15.4559,15.4559,15.3838,15.3982,199058.0
2020-02-11 09:35:00,21.39,21.46,21.38,21.45,115284.0,15.4054,15.4559,15.3982,15.4487,115284.0
2020-02-11 09:40:00,21.44,21.48,21.41,21.48,101861.0,15.4415,15.4703,15.4198,15.4703,101861.0
2020-02-11 09:45:00,21.48,21.49,21.43,21.45,280435.0,15.4703,15.4775,15.4343,15.4487,280435.0
2020-02-11 09:50:00,21.44,21.46,21.42,21.44,141393.0,15.4415,15.4559,15.427,15.4415,141393.0
2020-02-11 09:55:00,21.44,21.45,21.41,21.42,100263.0,15.4415,15.4487,15.4198,15.427,100263.0
2020-02-11 10:00:00,21.43,21.45,21.4,21.44,167842.0,15.4343,15.4487,15.4126,15.4415,167842.0
2020-02-11 10:05:00,21.44,21.49,21.44,21.49,152877.0,15.4415,15.4775,15.4415,15.4775,152877.0
2020-02-11 10:10:00,21.48,21.49,21.46,21.48,188970.0,15.4703,15.4775,15.4559,15.4703,188970.0
2020-02-11 10:15:00,21.48,21.49,21.45,21.47,164614.0,15.4703,15.4775,15.4487,15.4631,164614.0
2020-02-11 10:20:00,21.47,21.48,21.45,21.46,81827.0,15.4631,15.4703,15.4487,15.4559,81827.0
2020-02-11 10:25:00,21.46,21.48,21.44,21.46,71918.0,15.4559,15.4703,15.4415,15.4559,71918.0
2020-02-11 10:30:00,21.46,21.49,21.46,21.47,131272.0,15.4559,15.4775,15.4559,15.4631,131272.0
2020-02-11 10:35:00,21.47,21.47,21.45,21.46,39527.0,15.4631,15.4631,15.4487,15.4559,39527.0
2020-02-11 10:40:00,21.46,21.46,21.43,21.44,87463.0,15.4559,15.4559,15.4343,15.4415,87463.0
2020-02-11 10:45:00,21.44,21.44,21.42,21.43,35634.0,15.4415,15.4415,15.427,15.4343,35634.0
2020-02-11 10:50:00,21.43,21.43,21.38,21.41,250745.0,15.4343,15.4343,15.3982,15.4198,250745.0
2020-02-11 10:55:00,21.42,21.42,21.4,21.41,29056.0,15.427,15.427,15.4126,15.4198,29056.0
2020-02-11 11:00:00,21.41,21.42,21.4,21.42,42822.0,15.4198,15.427,15.4126,15.427,42822.0
2020-02-11 11:05:00,21.42,21.42,21.4,21.42,40997.0,15.427,15.427,15.4126,15.427,40997.0
2020-02-11 11:10:00,21.42,21.43,21.41,21.41,51750.0,15.427,15.4343,15.4198,15.4198,51750.0
2020-02-11 11:15:00,21.41,21.43,21.4,21.43,44601.0,15.4198,15.4343,15.4126,15.4343,44601.0
2020-02-11 11:20:00,21.42,21.43,21.41,21.42,44167.0,15.427,15.4343,15.4198,15.427,44167.0
2020-02-11 11:25:00,21.42,21.43,21.41,21.43,31703.0,15.427,15.4343,15.4198,15.4343,31703.0
2020-02-11 11:30:00,21.43,21.43,21.38,21.39,49758.0,15.4343,15.4343,15.3982,15.4054,49758.0
2020-02-11 11:35:00,21.39,21.41,21.38,21.4,74933.0,15.4054,15.4198,15.3982,15.4126,74933.0
2020-02-11 11:40:00,21.39,21.44,21.39,21.44,275743.0,15.4054,15.4415,15.4054,15.4415,275743.0
2020-02-11 11:45:00,21.44,21.45,21.42,21.44,41486.0,15.4415,15.4487,15.427,15.4415,41486.0
2020-02-11 11:50:00,21.44,21.46,21.43,21.45,50341.0,15.4415,15.4559,15.4343,15.4487,50341.0
2020-02-11 11:55:00,21.45,21.45,21.43,21.44,27089.0,15.4487,15.4487,15.4343,15.4415,27089.0
2020-02-11 12:00:00,21.44,21.45,21.43,21.45,55142.0,15.4415,15.4487,15.4343,15.4487,55142.0
2020-02-11 12:05:00,21.45,21.45,21.43,21.44,33598.0,15.4487,15.4487,15.4343,15.4415,33598.0
2020-02-11 12:10:00,21.44,21.44,21.43,21.43,33445.0,15.4415,15.4415,15.4343,15.4343,33445.0
2020-02-11 12:15:00,21.43,21.46,21.43,21.46,61870.0,15.4343,15.4559,15.4343,15.4559,61870.0
2020-02-11 12:20:00,21.46,21.46,21.42,21.43,100316.0,15.4559,15.4559,15.427,15.4343,100316.0
2020-02-11 12:25:00,21.43,21.44,21.42,21.44,64823.0,15.4343,15.4415,15.427,15.4415,64823.0
2020-02-11 12:30:00,21.44,21.45,21.43,21.45,40255.0,15.4415,15.4487,15.4343,15.4487,40255.0
2020-02-11 12:35:00,21.45,21.45,21.43,21.44,16895.0,15.4487,15.4487,15.4343,15.4415,16895.0
2020-02-11 12:40:00,21.44,21.44,21.42,21.44,55535.0,15.4415,15.4415,15.427,15.4415,55535.0
2020-02-11 12:45:00,21.44,21.44,21.41,21.41,25555.0,15.4415,15.4415,15.4198,15.4198,25555.0
2020-02-11 12:50:00,21.42,21.44,21.41,21.44,34390.0,15.427,15.4415,15.4198,15.4415,34390.0
2020-02-11 12:55:00,21.44,21.44,21.43,21.44,35509.0,15.4415,15.4415,15.4343,15.4415,35509.0
2020-02-11 13:00:00,21.44,21.44,21.42,21.44,46534.0,15.4415,15.4415,15.427,15.4415,46534.0
2020-02-11 13:05:00,21.44,21.44,21.43,21.44,11380.0,15.4415,15.4415,15.4343,15.4415,11380.0
2020-02-11 13:10:00,21.44,21.44,21.41,21.43,73445.0,15.4415,15.4415,15.4198,15.4343,73445.0
2020-02-11 13:15:00,21.43,21.43,21.42,21.43,12195.0,15.4343,15.4343,15.427,15.4343,12195.0
2020-02-11 13:20:00,21.43,21.43,21.41,21.42,24951.0,15.4343,15.4343,15.4198,15.427,24951.0
2020-02-11 13:25:00,21.42,21.42,21.4,21.41,35925.0,15.427,15.427,15.4126,15.4198,35925.0
2020-02-11 13:30:00,21.41,21.44,21.41,21.44,27476.0,15.4198,15.4415,15.4198,15.4415,27476.0
2020-02-11 13:35:00,21.44,21.45,21.42,21.43,45352.0,15.4415,15.4487,15.427,15.4343,45352.0
2020-02-11 13:40:00,21.43,21.44,21.42,21.43,28500.0,15.4343,15.4415,15.427,15.4343,28500.0
2020-02-11 13:45:00,21.43,21.43,21.42,21.43,40976.0,15.4343,15.4343,15.427,15.4343,40976.0
2020-02-11 13:50:00,21.43,21.43,21.41,21.43,43887.0,15.4343,15.4343,15.4198,15.4343,43887.0
2020-02-11 13:55:00,21.43,21.45,21.42,21.44,46410.0,15.4343,15.4487,15.427,15.4415,46410.0
2020-02-11 14:00:00,21.43,21.44,21.42,21.43,39839.0,15.4343,15.4415,15.427,15.4343,39839.0
2020-02-11 14:05:00,21.43,21.48,21.42,21.47,130407.0,15.4343,15.4703,15.427,15.4631,130407.0
2020-02-11 14:10:00,21.47,21.47,21.46,21.46,42485.0,15.4631,15.4631,15.4559,15.4559,42485.0
2020-02-11 14:15:00,21.46,21.47,21.45,21.47,50907.0,15.4559,15.4631,15.4487,15.4631,50907.0
2020-02-11 14:20:00,21.46,21.48,21.46,21.48,76731.0,15.4559,15.4703,15.4559,15.4703,76731.0
2020-02-11 14:25:00,21.48,21.48,21.46,21.48,79890.0,15.4703,15.4703,15.4559,15.4703,79890.0
2020-02-11 14:30:00,21.48,21.48,21.45,21.46,153632.0,15.4703,15.4703,15.4487,15.4559,153632.0
2020-02-11 14:35:00,21.46,21.5,21.45,21.5,579058.0,15.4559,15.4847,15.4487,15.4847,579058.0
2020-02-11 14:40:00,21.5,21.5,21.47,21.5,293788.0,15.4847,15.4847,15.4631,15.4847,293788.0
2020-02-11 14:45:00,21.5,21.5,21.47,21.48,146859.0,15.4847,15.4847,15.4631,15.4703,146859.0
2020-02-11 14:50:00,21.48,21.48,21.45,21.45,48014.0,15.4703,15.4703,15.4487,15.4487,48014.0
2020-02-11 14:55:00,21.46,21.48,21.44,21.46,86934.0,15.4559,15.4703,15.4415,15.4559,86934.0
2020-02-11 15:00:00,21.47,21.48,21.45,21.46,36218.0,15.4631,15.4703,15.4487,15.4559,36218.0
2020-02-11 15:05:00,21.45,21.47,21.44,21.45,87575.0,15.4487,15.4631,15.4415,15.4487,87575.0
2020-02-11 15:10:00,21.45,21.46,21.44,21.44,42550.0,15.4487,15.4559,15.4415,15.4415,42550.0
2020-02-11 15:15:00,21.44,21.46,21.42,21.44,65198.0,15.4415,15.4559,15.427,15.4415,65198.0
2020-02-11 15:20:00,21.44,21.45,21.43,21.45,41562.0,15.4415,15.4487,15.4343,15.4487,41562.0
2020-02-11 15:25:00,21.45,21.46,21.44,21.46,72829.0,15.4487,15.4559,15.4415,15.4559,72829.0
2020-02-11 15:30:00,21.46,21.47,21.45,21.47,117217.0,15.4559,15.4631,15.4487,15.4631,117217.0
2020-02-11 15:35:00,21.46,21.48,21.46,21.46,76144.0,15.4559,15.4703,15.4559,15.4559,76144.0
2020-02-11 15:40:00,21.46,21.48,21.46,21.48,64334.0,15.4559,15.4703,15.4559,15.4703,64334.0
2020-02-11 15:45:00,21.48,21.48,21.46,21.46,134366.0,15.4703,15.4703,15.4559,15.4559,134366.0
2020-02-11 15:50:00,21.46,21.49,21.45,21.47,188055.0,15.4559,15.4775,15.4487,15.4631,188055.0
2020-02-11 15:55:00,21.48,21.49,21.45,21.46,790628.0,15.4703,15.4775,15.4487,15.4559,790628.0
2020-02-12 09:30:00,21.58,21.67,21.56,21.65,437489.0,15.5423,15.6071,15.5279,15.5927,437489.0
2020-02-12 09:35:00,21.65,21.67,21.63,21.66,103370.0,15.5927,15.6071,15.5783,15.5999,103370.0
2020-02-12 09:40:00,21.66,21.67,21.6,21.64,86515.0,15.5999,15.6071,15.5567,15.5855,86515.0
2020-02-12 09:45:00,21.64,21.64,21.58,21.59,94582.0,15.5855,15.5855,15.5423,15.5495,94582.0
2020-02-12 09:50:00,21.59,21.65,21.59,21.63,259511.0,15.5495,15.5927,15.5495,15.5783,259511.0
2020-02-12 09:55:00,21.63,21.68,21.63,21.67,132885.0,15.5783,15.6143,15.5783,15.6071,132885.0
2020-02-12 10:00:00,21.67,21.71,21.66,21.67,108835.0,15.6071,15.6359,15.5999,15.6071,108835.0
2020-02-12 10:05:00,21.67,21.73,21.65,21.73,153410.0,15.6071,15.6503,15.5927,15.6503,153410.0
2020-02-12 10:10:00,21.72,21.74,21.69,21.71,136558.0,15.6431,15.6575,15.6215,15.6359,136558.0
2020-02-12 10:15:00,21.72,21.75,21.71,21.74,332728.0,15.6431,15.6647,15.6359,15.6575,332728.0
2020-02-12 10:20:00,21.75,21.79,21.74,21.78,213310.0,15.6647,15.6935,15.6575,15.6863,213310.0
2020-02-12 10:25:00,21.78,21.79,21.74,21.76,116821.0,15.6863,15.6935,15.6575,15.6719,116821.0
2020-02-12 10:30:00,21.76,21.79,21.73,21.75,148772.0,15.6719,15.6935,15.6503,15.6647,148772.0
2020-02-12 10:35:00,21.74,21.79,21.73,21.76,121485.0,15.6575,15.6935,15.6503,15.6719,121485.0
2020-02-12 10:40:00,21.76,21.76,21.7,21.71,124997.0,15.6719,15.6719,15.6287,15.6359,124997.0
2020-02-12 10:45:00,21.71,21.75,21.7,21.75,100736.0,15.6359,15.6647,15.6287,15.6647,100736.0
2020-02-12 10:50:00,21.75,21.76,21.74,21.76,62154.0,15.6647,15.6719,15.6575,15.6719,62154.0
2020-02-12 10:55:00,21.76,21.79,21.75,21.79,90724.0,15.6719,15.6935,15.6647,15.6935,90724.0
2020-02-12 11:00:00,21.79,21.8,21.75,21.77,90362.0,15.6935,15.7007,15.6647,15.6791,90362.0
2020-02-12 11:05:00,21.77,21.77,21.71,21.73,187404.0,15.6791,15.6791,15.6359,15.6503,187404.0
2020-02-12 11:10:00,21.72,21.72,21.66,21.68,110456.0,15.6431,15.6431,15.5999,15.6143,110456.0
2020-02-12 11:15:00,21.68,21.72,21.67,21.72,88946.0,15.6143,15.6431,15.6071,15.6431,88946.0
2020-02-12 11:20:00,21.72,21.74,21.71,21.72,106194.0,15.6431,15.6575,15.6359,15.6431,106194.0
2020-02-12 11:25:00,21.71,21.73,21.7,21.71,102164.0,15.6359,15.6503,15.6287,15.6359,102164.0
2020-02-12 11:30:00,21.71,21.72,21.67,21.71,129430.0,15.6359,15.6431,15.6071,15.6359,129430.0
2020-02-12 11:35:00,21.72,21.72,21.69,21.7,140338.0,15.6431,15.6431,15.6215,15.6287,140338.0
2020-02-12 11:40:00,21.7,21.73,21.69,21.73,60847.0,15.6287,15.6503,15.6215,15.6503,60847.0
2020-02-12 11:45:00,21.73,21.76,21.72,21.75,92745.0,15.6503,15.6719,15.6431,15.6647,92745.0
2020-02-12 11:50:00,21.75,21.76,21.73,21.76,78217.0,15.6647,15.6719,15.6503,15.6719,78217.0
2020-02-12 11:55:00,21.76,21.76,21.74,21.76,83465.0,15.6719,15.6719,15.6575,15.6719,83465.0
2020-02-12 12:00:00,21.76,21.76,21.75,21.76,34371.0,15.6719,15.6719,15.6647,15.6719,34371.0
2020-02-12 12:05:00,21.76,21.76,21.74,21.74,71774.0,15.6719,15.6719,15.6575,15.6575,71774.0
2020-02-12 12:10:00,21.74,21.76,21.72,21.74,74781.0,15.6575,15.6719,15.6431,15.6575,74781.0
2020-02-12 12:15:00,21.74,21.76,21.74,21.75,45392.0,15.6575,15.6719,15.6575,15.6647,45392.0
2020-02-12 12:20:00,21.75,21.75,21.73,21.75,56076.0,15.6647,15.6647,15.6503,15.6647,56076.0
2020-02-12 12:25:00,21.75,21.77,21.74,21.77,49259.0,15.6647,15.6791,15.6575,15.6791,49259.0
2020-02-12 12:30:00,21.77,21.79,21.76,21.76,90408.0,15.6791,15.6935,15.6719,15.6719,90408.0
2020-02-12 12:35:00,21.76,21.79,21.76,21.79,70154.0,15.6719,15.6935,15.6719,15.6935,70154.0
2020-02-12 12:40:00,21.79,21.79,21.76,21.77,43555.0,15.6935,15.6935,15.6719,15.6791,43555.0
2020-02-12 12:45:00,21.77,21.79,21.76,21.77,43354.0,15.6791,15.6935,15.6719,15.6791,43354.0
2020-02-12 12:50:00,21.77,21.79,21.76,21.79,29658.0,15.6791,15.6935,15.6719,15.6935,29658.0
2020-02-12 12:55:00,21.79,21.8,21.78,21.79,46577.0,15.6935,15.7007,15.6863,15.6935,46577.0
2020-02-12 13:00:00,21.79,21.79,21.74,21.75,124712.0,15.6935,15.6935,15.6575,15.6647,124712.0
2020-02-12 13:05:00,21.74,21.76,21.74,21.76,116177.0,15.6575,15.6719,15.6575,15.6719,116177.0
2020-02-12 13:10:00,21.76,21.79,21.75,21.79,65365.0,15.6719,15.6935,15.6647,15.6935,65365.0
2020-02-12 13:15:00,21.79,21.79,21.76,21.77,63318.0,15.6935,15.6935,15.6719,15.6791,63318.0
2020-02-12 13:20:00,21.77,21.77,21.75,21.76,46207.0,15.6791,15.6791,15.6647,15.6719,46207.0
2020-02-12 13:25:00,21.76,21.79,21.75,21.79,54638.0,15.6719,15.6935,15.6647,15.6935,54638.0
2020-02-12 13:30:00,21.79,21.79,21.77,21.78,57908.0,15.6935,15.6935,15.6791,15.6863,57908.0
2020-02-12 13:35:00,21.78,21.79,21.77,21.79,69668.0,15.6863,15.6935,15.6791,15.6935,69668.0
2020-02-12 13:40:00,21.79,21.79,21.78,21.79,22588.0,15.6935,15.6935,15.6863,15.6935,22588.0
2020-02-12 13:45:00,21.79,21.8,21.78,21.8,45104.0,15.6935,15.7007,15.6863,15.7007,45104.0
2020-02-12 13:50:00,21.8,21.8,21.78,21.8,75896.0,15.7007,15.7007,15.6863,15.7007,75896.0
2020-02-12 13:55:00,21.8,21.82,21.79,21.82,98389.0,15.7007,15.7151,15.6935,15.7151,98389.0
2020-02-12 14:00:00,21.81,21.82,21.79,21.8,62316.0,15.7079,15.7151,15.6935,15.7007,62316.0
2020-02-12 14:05:00,21.8,21.81,21.79,21.8,72054.0,15.7007,15.7079,15.6935,15.7007,72054.0
2020-02-12 14:10:00,21.79,21.8,21.78,21.79,43053.0,15.6935,15.7007,15.6863,15.6935,43053.0
2020-02-12 14:15:00,21.79,21.79,21.77,21.79,59127.0,15.6935,15.6935,15.6791,15.6935,59127.0
2020-02-12 14:20:00,21.78,21.79,21.77,21.78,63869.0,15.6863,15.6935,15.6791,15.6863,63869.0
2020-02-12 14:25:00,21.78,21.79,21.77,21.79,105494.0,15.6863,15.6935,15.6791,15.6935,105494.0
2020-02-12 14:30:00,21.79,21.81,21.79,21.8,80538.0,15.6935,15.7079,15.6935,15.7007,80538.0
2020-02-12 14:35:00,21.8,21.81,21.78,21.8,235879.0,15.7007,15.7079,15.6863,15.7007,235879.0
2020-02-12 14:40:00,21.8,21.82,21.79,21.81,92192.0,15.7007,15.7151,15.6935,15.7079,92192.0
2020-02-12 14:45:00,21.81,21.82,21.79,21.79,102723.0,15.7079,15.7151,15.6935,15.6935,102723.0
2020-02-12 14:50:00,21.79,21.81,21.78,21.8,122165.0,15.6935,15.7079,15.6863,15.7007,122165.0
2020-02-12 14:55:00,21.8,21.82,21.8,21.8,74304.0,15.7007,15.7151,15.7007,15.7007,74304.0
2020-02-12 15:00:00,21.8,21.82,21.79,21.82,79588.0,15.7007,15.7151,15.6935,15.7151,79588.0
2020-02-12 15:05:00,21.81,21.82,21.8,21.8,137529.0,15.7079,15.7151,15.7007,15.7007,137529.0
2020-02-12 15:10:00,21.8,21.82,21.8,21.82,139745.0,15.7007,15.7151,15.7007,15.7151,139745.0
2020-02-12 15:15:00,21.82,21.83,21.81,21.83,134272.0,15.7151,15.7223,15.7079,15.7223,134272.0
2020-02-12 15:20:00,21.82,21.84,21.82,21.84,63597.0,15.7151,15.7295,15.7151,15.7295,63597.0
2020-02-12 15:25:00,21.84,21.86,21.83,21.85,188753.0,15.7295,15.7439,15.7223,15.7367,188753.0
2020-02-12 15:30:00,21.85,21.85,21.84,21.85,107171.0,15.7367,15.7367,15.7295,15.7367,107171.0
2020-02-12 15:35:00,21.85,21.86,21.84,21.86,203015.0,15.7367,15.7439,15.7295,15.7439,203015.0
2020-02-12 15:40:00,21.86,21.86,21.84,21.85,126605.0,15.7439,15.7439,15.7295,15.7367,126605.0
2020-02-12 15:45:00,21.85,21.85,21.84,21.85,107644.0,15.7367,15.7367,15.7295,15.7367,107644.0
2020-02-12 15:50:00,21.85,21.85,21.84,21.85,225896.0,15.7367,15.7367,15.7295,15.7367,225896.0
2020-02-12 15:55:00,21.85,21.87,21.81,21.81,649648.0,15.7367,15.7511,15.7079,15.7079,649648.0
2020-02-13 09:30:00,21.87,21.88,21.79,21.8,453149.0,15.7511,15.7583,15.6935,15.7007,453149.0
2020-02-13 09:35:00,21.8,21.94,21.79,21.9,175212.0,15.7007,15.8016,15.6935,15.7728,175212.0
2020-02-13 09:40:00,21.9,21.92,21.86,21.89,78683.0,15.7728,15.7872,15.7439,15.7656,78683.0
2020-02-13 09:45:00,21.89,21.93,21.88,21.93,150963.0,15.7656,15.7944,15.7583,15.7944,150963.0
2020-02-13 09:50:00,21.93,21.94,21.87,21.91,84908.0,15.7944,15.8016,15.7511,15.78,84908.0
2020-02-13 09:55:00,21.91,21.93,21.88,21.88,177623.0,15.78,15.7944,15.7583,15.7583,177623.0
2020-02-13 10:00:00,21.88,21.94,21.88,21.88,170573.0,15.7583,15.8016,15.7583,15.7583,170573.0
2020-02-13 10:05:00,21.88,21.91,21.87,21.91,60564.0,15.7583,15.78,15.7511,15.78,60564.0
2020-02-13 10:10:00,21.91,21.94,21.89,21.92,114071.0,15.78,15.8016,15.7656,15.7872,114071.0
2020-02-13 10:15:00,21.91,21.96,21.9,21.96,183478.0,15.78,15.816,15.7728,15.816,183478.0
2020-02-13 10:20:00,21.96,21.96,21.94,21.94,150974.0,15.816,15.816,15.8016,15.8016,150974.0
2020-02-13 10:25:00,21.94,21.98,21.94,21.96,89623.0,15.8016,15.8304,15.8016,15.816,89623.0
2020-02-13 10:30:00,21.95,21.97,21.95,21.96,124700.0,15.8088,15.8232,15.8088,15.816,124700.0
2020-02-13 10:35:00,21.96,21.97,21.95,21.96,177811.0,15.816,15.8232,15.8088,15.816,177811.0
2020-02-13 10:40:00,21.96,21.97,21.88,21.9,322239.0,15.816,15.8232,15.7583,15.7728,322239.0
2020-02-13 10:45:00,21.91,21.92,21.89,21.91,83830.0,15.78,15.7872,15.7656,15.78,83830.0
2020-02-13 10:50:00,21.91,21.94,21.87,21.89,303745.0,15.78,15.8016,15.7511,15.7656,303745.0
2020-02-13 10:55:00,21.89,21.92,21.88,21.91,140219.0,15.7656,15.7872,15.7583,15.78,140219.0
2020-02-13 11:00:00,21.91,21.93,21.9,21.91,86640.0,15.78,15.7944,15.7728,15.78,86640.0
2020-02-13 11:05:00,21.91,21.91,21.88,21.88,45151.0,15.78,15.78,15.7583,15.7583,45151.0
2020-02-13 11:10:00,21.88,21.93,21.88,21.92,161752.0,15.7583,15.7944,15.7583,15.7872,161752.0
2020-02-13 11:15:00,21.93,21.94,21.9,21.93,64392.0,15.7944,15.8016,15.7728,15.7944,64392.0
2020-02-13 11:20:00,21.94,21.95,21.93,21.94,121841.0,15.8016,15.8088,15.7944,15.8016,121841.0
2020-02-13 11:25:00,21.94,21.94,21.91,21.93,87226.0,15.8016,15.8016,15.78,15.7944,87226.0
2020-02-13 11:30:00,21.94,21.95,21.93,21.95,52694.0,15.8016,15.8088,15.7944,15.8088,52694.0
2020-02-13 11:35:00,21.95,21.95,21.91,21.94,171203.0,15.8088,15.8088,15.78,15.8016,171203.0
2020-02-13 11:40:00,21.94,21.96,21.91,21.92,131277.0,15.8016,15.816,15.78,15.7872,131277.0
2020-02-13 11:45:00,21.92,21.92,21.89,21.91,81725.0,15.7872,15.7872,15.7656,15.78,81725.0
2020-02-13 11:50:00,21.91,21.92,21.9,21.92,100491.0,15.78,15.7872,15.7728,15.7872,100491.0
2020-02-13 11:55:00,21.92,21.93,21.9,21.9,92222.0,15.7872,15.7944,15.7728,15.7728,92222.0
2020-02-13 12:00:00,21.91,21.94,21.9,21.94,98475.0,15.78,15.8016,15.7728,15.8016,98475.0
2020-02-13 12:05:00,21.94,21.99,21.93,21.99,138140.0,15.8016,15.8376,15.7944,15.8376,138140.0
2020-02-13 12:10:00,21.98,21.99,21.97,21.98,60135.0,15.8304,15.8376,15.8232,15.8304,60135.0
2020-02-13 12:15:00,21.98,21.98,21.96,21.97,46156.0,15.8304,15.8304,15.816,15.8232,46156.0
2020-02-13 12:20:00,21.96,21.97,21.94,21.95,59179.0,15.816,15.8232,15.8016,15.8088,59179.0
2020-02-13 12:25:00,21.95,21.95,21.93,21.95,47080.0,15.8088,15.8088,15.7944,15.8088,47080.0
2020-02-13 12:30:00,21.95,21.95,21.94,21.94,24400.0,15.8088,15.8088,15.8016,15.8016,24400.0
2020-02-13 12:35:00,21.94,21.95,21.92,21.92,56073.0,15.8016,15.8088,15.7872,15.7872,56073.0
2020-02-13 12:40:00,21.92,21.93,21.91,21.93,84967.0,15.7872,15.7944,15.78,15.7944,84967.0
2020-02-13 12:45:00,21.93,21.95,21.92,21.95,46677.0,15.7944,15.8088,15.7872,15.8088,46677.0
2020-02-13 12:50:00,21.95,21.95,21.94,21.95,39146.0,15.8088,15.8088,15.8016,15.8088,39146.0
2020-02-13 12:55:00,21.95,21.95,21.9,21.91,65530.0,15.8088,15.8088,15.7728,15.78,65530.0
2020-02-13 13:00:00,21.91,21.92,21.9,21.92,59095.0,15.78,15.7872,15.7728,15.7872,59095.0
2020-02-13 13:05:00,21.92,21.94,21.9,21.91,106124.0,15.7872,15.8016,15.7728,15.78,106124.0
2020-02-13 13:10:00,21.9,21.93,21.9,21.9,61352.0,15.7728,15.7944,15.7728,15.7728,61352.0
2020-02-13 13:15:00,21.91,21.91,21.88,21.88,111510.0,15.78,15.78,15.7583,15.7583,111510.0
2020-02-13 13:20:00,21.89,21.9,21.87,21.88,60082.0,15.7656,15.7728,15.7511,15.7583,60082.0
2020-02-13 13:25:00,21.88,21.89,21.87,21.89,33935.0,15.7583,15.7656,15.7511,15.7656,33935.0
2020-02-13 13:30:00,21.89,21.89,21.86,21.87,57606.0,15.7656,15.7656,15.7439,15.7511,57606.0
2020-02-13 13:35:00,21.87,21.87,21.85,21.85,23225.0,15.7511,15.7511,15.7367,15.7367,23225.0
2020-02-13 13:40:00,21.86,21.87,21.85,21.86,82834.0,15.7439,15.7511,15.7367,15.7439,82834.0
2020-02-13 13:45:00,21.86,21.86,21.84,21.85,71376.0,15.7439,15.7439,15.7295,15.7367,71376.0
2020-02-13 13:50:00,21.84,21.85,21.79,21.82,158674.0,15.7295,15.7367,15.6935,15.7151,158674.0
2020-02-13 13:55:00,21.82,21.83,21.8,21.81,62778.0,15.7151,15.7223,15.7007,15.7079,62778.0
2020-02-13 14:00:00,21.81,21.85,21.81,21.85,82293.0,15.7079,15.7367,15.7079,15.7367,82293.0
2020-02-13 14:05:00,21.85,21.86,21.83,21.83,81924.0,15.7367,15.7439,15.7223,15.7223,81924.0
2020-02-13 14:10:00,21.84,21.84,21.81,21.81,46640.0,15.7295,15.7295,15.7079,15.7079,46640.0
2020-02-13 14:15:00,21.81,21.83,21.81,21.81,47594.0,15.7079,15.7223,15.7079,15.7079,47594.0
2020-02-13 14:20:00,21.82,21.83,21.81,21.82,47681.0,15.7151,15.7223,15.7079,15.7151,47681.0
2020-02-13 14:25:00,21.82,21.86,21.82,21.86,70521.0,15.7151,15.7439,15.7151,15.7439,70521.0
2020-02-13 14:30:00,21.86,21.89,21.85,21.89,75735.0,15.7439,15.7656,15.7367,15.7656,75735.0
2020-02-13 14:35:00,21.88,21.89,21.86,21.86,68175.0,15.7583,15.7656,15.7439,15.7439,68175.0
2020-02-13 14:40:00,21.87,21.89,21.86,21.88,83263.0,15.7511,15.7656,15.7439,15.7583,83263.0
2020-02-13 14:45:00,21.88,21.9,21.86,21.89,69893.0,15.7583,15.7728,15.7439,15.7656,69893.0
2020-02-13 14:50:00,21.89,21.9,21.88,21.89,44173.0,15.7656,15.7728,15.7583,15.7656,44173.0
2020-02-13 14:55:00,21.89,21.9,21.88,21.88,85251.0,15.7656,15.7728,15.7583,15.7583,85251.0
2020-02-13 15:00:00,21.88,21.9,21.85,21.86,122037.0,15.7583,15.7728,15.7367,15.7439,122037.0
2020-02-13 15:05:00,21.86,21.87,21.85,21.87,65666.0,15.7439,15.7511,15.7367,15.7511,65666.0
2020-02-13 15:10:00,21.86,21.87,21.84,21.84,82281.0,15.7439,15.7511,15.7295,15.7295,82281.0
2020-02-13 15:15:00,21.85,21.85,21.84,21.84,54673.0,15.7367,15.7367,15.7295,15.7295,54673.0
2020-02-13 15:20:00,21.85,21.88,21.84,21.87,146558.0,15.7367,15.7583,15.7295,15.7511,146558.0
2020-02-13 15:25:00,21.87,21.88,21.85,21.87,154235.0,15.7511,15.7583,15.7367,15.7511,154235.0
2020-02-13 15:30:00,21.88,21.88,21.84,21.86,169068.0,15.7583,15.7583,15.7295,15.7439,169068.0
2020-02-13 15:35:00,21.86,21.87,21.85,21.86,90458.0,15.7439,15.7511,15.7367,15.7439,90458.0
2020-02-13 15:40:00,21.87,21.91,21.86,21.91,186413.0,15.7511,15.78,15.7439,15.78,186413.0
2020-02-13 15:45:00,21.91,21.93,21.89,21.93,281741.0,15.78,15.7944,15.7656,15.7944,281741.0
2020-02-13 15:50:00,21.93,21.94,21.91,21.94,309885.0,15.7944,15.8016,15.78,15.8016,309885.0
2020-02-13 15:55:00,21.94,21.95,21.91,21.94,1138144.0,15.8016,15.8088,15.78,15.8016,1138144.0
2020-02-14 09:30:00,22.0,22.04,21.95,21.96,390808.0,15.8448,15.8736,15.8088,15.816,390808.0
2020-02-14 09:35:00,21.96,21.96,21.9,21.94,89635.0,15.816,15.816,15.7728,15.8016,89635.0
2020-02-14 09:40:00,21.94,21.99,21.92,21.99,125517.0,15.8016,15.8376,15.7872,15.8376,125517.0
2020-02-14 09:45:00,21.98,22.0,21.97,21.99,71661.0,15.8304,15.8448,15.8232,15.8376,71661.0
2020-02-14 09:50:00,22.0,22.04,21.99,22.01,164901.0,15.8448,15.8736,15.8376,15.852,164901.0
2020-02-14 09:55:00,22.02,22.05,22.01,22.04,110745.0,15.8592,15.8808,15.852,15.8736,110745.0
2020-02-14 10:00:00,22.04,22.04,21.95,21.95,185673.0,15.8736,15.8736,15.8088,15.8088,185673.0
2020-02-14 10:05:00,21.96,21.98,21.94,21.96,67379.0,15.816,15.8304,15.8016,15.816,67379.0
2020-02-14 10:10:00,21.96,21.98,21.93,21.95,41350.0,15.816,15.8304,15.7944,15.8088,41350.0
2020-02-14 10:15:00,21.95,21.98,21.94,21.97,46049.0,15.8088,15.8304,15.8016,15.8232,46049.0
2020-02-14 10:20:00,21.98,21.99,21.95,21.96,31197.0,15.8304,15.8376,15.8088,15.816,31197.0
2020-02-14 10:25:00,21.95,21.97,21.94,21.97,36755.0,15.8088,15.8232,15.8016,15.8232,36755.0
2020-02-14 10:30:00,21.97,21.99,21.95,21.96,86687.0,15.8232,15.8376,15.8088,15.816,86687.0
2020-02-14 10:35:00,21.96,21.99,21.95,21.98,84460.0,15.816,15.8376,15.8088,15.8304,84460.0
2020-02-14 10:40:00,21.98,21.99,21.98,21.99,48703.0,15.8304,15.8376,15.8304,15.8376,48703.0
2020-02-14 10:45:00,21.99,22.03,21.99,22.03,156192.0,15.8376,15.8664,15.8376,15.8664,156192.0
2020-02-14 10:50:00,22.03,22.05,22.02,22.05,92984.0,15.8664,15.8808,15.8592,15.8808,92984.0
2020-02-14 10:55:00,22.05,22.05,22.01,22.04,126857.0,15.8808,15.8808,15.852,15.8736,126857.0
2020-02-14 11:00:00,22.04,22.07,22.02,22.03,164074.0,15.8736,15.8952,15.8592,15.8664,164074.0
2020-02-14 11:05:00,22.03,22.05,22.01,22.02,121589.0,15.8664,15.8808,15.852,15.8592,121589.0
2020-02-14 11:10:00,22.01,22.04,22.01,22.04,64486.0,15.852,15.8736,15.852,15.8736,64486.0
2020-02-14 11:15:00,22.03,22.04,22.03,22.04,35173.0,15.8664,15.8736,15.8664,15.8736,35173.0
2020-02-14 11:20:00,22.04,22.07,22.03,22.07,80062.0,15.8736,15.8952,15.8664,15.8952,80062.0
2020-02-14 11:25:00,22.07,22.09,22.06,22.09,77136.0,15.8952,15.9096,15.888,15.9096,77136.0
2020-02-14 11:30:00,22.09,22.09,22.05,22.05,51125.0,15.9096,15.9096,15.8808,15.8808,51125.0
2020-02-14 11:35:00,22.05,22.07,22.05,22.07,91881.0,15.8808,15.8952,15.8808,15.8952,91881.0
2020-02-14 11:40:00,22.06,22.07,22.05,22.06,94313.0,15.888,15.8952,15.8808,15.888,94313.0
2020-02-14 11:45:00,22.07,22.07,22.06,22.07,77714.0,15.8952,15.8952,15.888,15.8952,77714.0
2020-02-14 11:50:00,22.06,22.07,22.02,22.04,168473.0,15.888,15.8952,15.8592,15.8736,168473.0
2020-02-14 11:55:00,22.05,22.07,22.04,22.06,187646.0,15.8808,15.8952,15.8736,15.888,187646.0
2020-02-14 12:00:00,22.06,22.07,22.03,22.03,123503.0,15.888,15.8952,15.8664,15.8664,123503.0
2020-02-14 12:05:00,22.04,22.04,22.0,22.02,51049.0,15.8736,15.8736,15.8448,15.8592,51049.0
2020-02-14 12:10:00,22.02,22.03,22.01,22.03,27596.0,15.8592,15.8664,15.852,15.8664,27596.0
2020-02-14 12:15:00,22.03,22.03,22.01,22.01,112686.0,15.8664,15.8664,15.852,15.852,112686.0
2020-02-14 12:20:00,22.01,22.02,22.0,22.02,99721.0,15.852,15.8592,15.8448,15.8592,99721.0
2020-02-14 12:25:00,22.02,22.03,22.01,22.03,35140.0,15.8592,15.8664,15.852,15.8664,35140.0
2020-02-14 12:30:00,22.03,22.05,22.02,22.05,62147.0,15.8664,15.8808,15.8592,15.8808,62147.0
2020-02-14 12:35:00,22.05,22.07,22.04,22.07,32745.0,15.8808,15.8952,15.8736,15.8952,32745.0
2020-02-14 12:40:00,22.07,22.07,22.03,22.04,89678.0,15.8952,15.8952,15.8664,15.8736,89678.0
2020-02-14 12:45:00,22.03,22.05,22.03,22.05,71633.0,15.8664,15.8808,15.8664,15.8808,71633.0
2020-02-14 12:50:00,22.04,22.05,22.02,22.05,98568.0,15.8736,15.8808,15.8592,15.8808,98568.0
2020-02-14 12:55:00,22.05,22.05,22.04,22.05,38715.0,15.8808,15.8808,15.8736,15.8808,38715.0
2020-02-14 13:00:00,22.05,22.05,22.02,22.03,81486.0,15.8808,15.8808,15.8592,15.8664,81486.0
2020-02-14 13:05:00,22.03,22.04,22.02,22.02,63603.0,15.8664,15.8736,15.8592,15.8592,63603.0
2020-02-14 13:10:00,22.03,22.03,22.02,22.03,60451.0,15.8664,15.8664,15.8592,15.8664,60451.0
2020-02-14 13:15:00,22.03,22.03,22.01,22.03,92306.0,15.8664,15.8664,15.852,15.8664,92306.0
2020-02-14 13:20:00,22.02,22.03,22.02,22.03,38509.0,15.8592,15.8664,15.8592,15.8664,38509.0
2020-02-14 13:25:00,22.03,22.04,22.02,22.02,108329.0,15.8664,15.8736,15.8592,15.8592,108329.0
2020-02-14 13:30:00,22.03,22.03,22.02,22.03,20760.0,15.8664,15.8664,15.8592,15.8664,20760.0
2020-02-14 13:35:00,22.03,22.04,22.02,22.03,81127.0,15.8664,15.8736,15.8592,15.8664,81127.0
2020-02-14 13:40:00,22.03,22.03,22.01,22.02,51805.0,15.8664,15.8664,15.852,15.8592,51805.0
2020-02-14 13:45:00,22.02,22.03,22.01,22.03,34365.0,15.8592,15.8664,15.852,15.8664,34365.0
2020-02-14 13:50:00,22.03,22.03,22.02,22.03,37229.0,15.8664,15.8664,15.8592,15.8664,37229.0
2020-02-14 13:55:00,22.03,22.03,21.98,21.98,77322.0,15.8664,15.8664,15.8304,15.8304,77322.0
2020-02-14 14:00:00,21.98,22.0,21.97,21.98,63835.0,15.8304,15.8448,15.8232,15.8304,63835.0
2020-02-14 14:05:00,21.98,21.98,21.97,21.97,30345.0,15.8304,15.8304,15.8232,15.8232,30345.0
2020-02-14 14:10:00,21.98,21.98,21.94,21.95,59262.0,15.8304,15.8304,15.8016,15.8088,59262.0
2020-02-14 14:15:00,21.94,21.95,21.91,21.93,99622.0,15.8016,15.8088,15.78,15.7944,99622.0
2020-02-14 14:20:00,21.93,21.95,21.92,21.95,64935.0,15.7944,15.8088,15.7872,15.8088,64935.0
2020-02-14 14:25:00,21.95,21.97,21.94,21.96,53455.0,15.8088,15.8232,15.8016,15.816,53455.0
2020-02-14 14:30:00,21.95,21.96,21.94,21.95,51901.0,15.8088,15.816,15.8016,15.8088,51901.0
2020-02-14 14:35:00,21.95,21.97,21.94,21.96,49940.0,15.8088,15.8232,15.8016,15.816,49940.0
2020-02-14 14:40:00,21.96,21.96,21.94,21.94,44549.0,15.816,15.816,15.8016,15.8016,44549.0
2020-02-14 14:45:00,21.94,21.95,21.92,21.93,73313.0,15.8016,15.8088,15.7872,15.7944,73313.0
2020-02-14 14:50:00,21.93,21.93,21.92,21.92,19497.0,15.7944,15.7944,15.7872,15.7872,19497.0
2020-02-14 14:55:00,21.93,21.93,21.91,21.92,54526.0,15.7944,15.7944,15.78,15.7872,54526.0
2020-02-14 15:00:00,21.91,21.92,21.89,21.89,92059.0,15.78,15.7872,15.7656,15.7656,92059.0
2020-02-14 15:05:00,21.89,21.92,21.89,21.92,45668.0,15.7656,15.7872,15.7656,15.7872,45668.0
2020-02-14 15:10:00,21.91,21.93,21.9,21.91,53114.0,15.78,15.7944,15.7728,15.78,53114.0
2020-02-14 15:15:00,21.91,21.91,21.88,21.91,75552.0,15.78,15.78,15.7583,15.78,75552.0
2020-02-14 15:20:00,21.9,21.93,21.9,21.93,50178.0,15.7728,15.7944,15.7728,15.7944,50178.0
2020-02-14 15:25:00,21.94,21.98,21.93,21.98,123971.0,15.8016,15.8304,15.7944,15.8304,123971.0
2020-02-14 15:30:00,21.98,22.01,21.97,22.0,206603.0,15.8304,15.852,15.8232,15.8448,206603.0
2020-02-14 15:35:00,22.0,22.01,21.99,22.01,153701.0,15.8448,15.852,15.8376,15.852,153701.0
2020-02-14 15:40:00,22.01,22.02,21.99,22.01,126795.0,15.852,15.8592,15.8376,15.852,126795.0
2020-02-14 15:45:00,22.01,22.04,22.01,22.04,210311.0,15.852,15.8736,15.852,15.8736,210311.0
2020-02-14 15:50:00,22.04,22.04,22.01,22.02,189871.0,15.8736,15.8736,15.852,15.8592,189871.0
2020-02-14 15:55:00,22.02,22.03,21.98,22.0,485340.0,15.8592,15.8664,15.8304,15.8448,485340.0
2020-02-18 09:30:00,21.98,22.0,21.88,21.88,523068.0,15.8304,15.8448,15.7583,15.7583,523068.0
2020-02-18 09:35:00,21.89,21.92,21.85,21.92,121151.0,15.7656,15.7872,15.7367,15.7872,121151.0
2020-02-18 09:40:00,21.92,22.0,21.91,21.98,106290.0,15.7872,15.8448,15.78,15.8304,106290.0
2020-02-18 09:45:00,21.98,22.0,21.95,22.0,102627.0,15.8304,15.8448,15.8088,15.8448,102627.0
2020-02-18 09:50:00,22.0,22.01,21.98,22.0,121727.0,15.8448,15.852,15.8304,15.8448,121727.0
2020-02-18 09:55:00,22.01,22.01,21.93,21.96,91591.0,15.852,15.852,15.7944,15.816,91591.0
2020-02-18 10:00:00,21.96,22.0,21.95,21.97,90788.0,15.816,15.8448,15.8088,15.8232,90788.0
2020-02-18 10:05:00,21.96,22.0,21.94,21.98,48774.0,15.816,15.8448,15.8016,15.8304,48774.0
2020-02-18 10:10:00,21.99,22.0,21.97,21.99,62924.0,15.8376,15.8448,15.8232,15.8376,62924.0
2020-02-18 10:15:00,21.98,22.0,21.97,21.97,99702.0,15.8304,15.8448,15.8232,15.8232,99702.0
2020-02-18 10:20:00,21.98,21.99,21.95,21.98,57673.0,15.8304,15.8376,15.8088,15.8304,57673.0
2020-02-18 10:25:00,21.97,21.98,21.91,21.91,109055.0,15.8232,15.8304,15.78,15.78,109055.0
2020-02-18 10:30:00,21.91,21.96,21.91,21.96,124056.0,15.78,15.816,15.78,15.816,124056.0
2020-02-18 10:35:00,21.96,21.98,21.95,21.96,46768.0,15.816,15.8304,15.8088,15.816,46768.0
2020-02-18 10:40:00,21.96,21.99,21.95,21.98,37284.0,15.816,15.8376,15.8088,15.8304,37284.0
2020-02-18 10:45:00,21.99,22.0,21.98,21.99,86556.0,15.8376,15.8448,15.8304,15.8376,86556.0
2020-02-18 10:50:00,21.99,22.0,21.97,21.98,41893.0,15.8376,15.8448,15.8232,15.8304,41893.0
2020-02-18 10:55:00,21.98,21.99,21.96,21.97,111881.0,15.8304,15.8376,15.816,15.8232,111881.0
2020-02-18 11:00:00,21.98,21.99,21.97,21.98,67706.0,15.8304,15.8376,15.8232,15.8304,67706.0
2020-02-18 11:05:00,21.98,21.98,21.95,21.96,51150.0,15.8304,15.8304,15.8088,15.816,51150.0
2020-02-18 11:10:00,21.96,21.97,21.94,21.95,53872.0,15.816,15.8232,15.8016,15.8088,53872.0
2020-02-18 11:15:00,21.95,21.96,21.92,21.92,57077.0,15.8088,15.816,15.7872,15.7872,57077.0
2020-02-18 11:20:00,21.92,21.93,21.9,21.92,67111.0,15.7872,15.7944,15.7728,15.7872,67111.0
2020-02-18 11:25:00,21.92,21.92,21.89,21.91,95869.0,15.7872,15.7872,15.7656,15.78,95869.0
2020-02-18 11:30:00,21.9,21.97,21.9,21.97,230044.0,15.7728,15.8232,15.7728,15.8232,230044.0
2020-02-18 11:35:00,21.96,21.98,21.95,21.96,58524.0,15.816,15.8304,15.8088,15.816,58524.0
2020-02-18 11:40:00,21.95,21.96,21.94,21.95,57247.0,15.8088,15.816,15.8016,15.8088,57247.0
2020-02-18 11:45:00,21.94,21.97,21.94,21.97,73139.0,15.8016,15.8232,15.8016,15.8232,73139.0
2020-02-18 11:50:00,21.97,21.99,21.97,21.98,57727.0,15.8232,15.8376,15.8232,15.8304,57727.0
2020-02-18 11:55:00,21.99,21.99,21.97,21.98,53775.0,15.8376,15.8376,15.8232,15.8304,53775.0
2020-02-18 12:00:00,21.98,22.0,21.97,21.99,58024.0,15.8304,15.8448,15.8232,15.8376,58024.0
2020-02-18 12:05:00,22.0,22.0,21.98,22.0,47794.0,15.8448,15.8448,15.8304,15.8448,47794.0
2020-02-18 12:10:00,22.0,22.0,21.98,21.99,105951.0,15.8448,15.8448,15.8304,15.8376,105951.0
2020-02-18 12:15:00,21.99,22.0,21.97,21.98,47238.0,15.8376,15.8448,15.8232,15.8304,47238.0
2020-02-18 12:20:00,21.98,21.99,21.97,21.98,29854.0,15.8304,15.8376,15.8232,15.8304,29854.0
2020-02-18 12:25:00,21.98,21.98,21.97,21.97,34961.0,15.8304,15.8304,15.8232,15.8232,34961.0
2020-02-18 12:30:00,21.98,21.99,21.97,21.98,49396.0,15.8304,15.8376,15.8232,15.8304,49396.0
2020-02-18 12:35:00,21.98,21.99,21.98,21.99,48953.0,15.8304,15.8376,15.8304,15.8376,48953.0
2020-02-18 12:40:00,21.98,22.0,21.98,21.99,87241.0,15.8304,15.8448,15.8304,15.8376,87241.0
2020-02-18 12:45:00,22.0,22.01,21.98,22.0,271582.0,15.8448,15.852,15.8304,15.8448,271582.0
2020-02-18 12:50:00,21.99,22.01,21.99,22.0,167515.0,15.8376,15.852,15.8376,15.8448,167515.0
2020-02-18 12:55:00,22.0,22.01,21.99,22.0,30642.0,15.8448,15.852,15.8376,15.8448,30642.0
2020-02-18 13:00:00,22.01,22.02,22.0,22.01,220364.0,15.852,15.8592,15.8448,15.852,220364.0
2020-02-18 13:05:00,22.01,22.01,21.99,22.0,294841.0,15.852,15.852,15.8376,15.8448,294841.0
2020-02-18 13:10:00,21.99,22.0,21.96,21.96,41397.0,15.8376,15.8448,15.816,15.816,41397.0
2020-02-18 13:15:00,21.96,21.97,21.95,21.96,52743.0,15.816,15.8232,15.8088,15.816,52743.0
2020-02-18 13:20:00,21.96,21.97,21.95,21.97,36875.0,15.816,15.8232,15.8088,15.8232,36875.0
2020-02-18 13:25:00,21.96,21.97,21.93,21.94,39419.0,15.816,15.8232,15.7944,15.8016,39419.0
2020-02-18 13:30:00,21.93,21.94,21.93,21.93,18882.0,15.7944,15.8016,15.7944,15.7944,18882.0
2020-02-18 13:35:00,21.93,21.94,21.92,21.93,47377.0,15.7944,15.8016,15.7872,15.7944,47377.0
2020-02-18 13:40:00,21.93,21.94,21.92,21.94,52144.0,15.7944,15.8016,15.7872,15.8016,52144.0
2020-02-18 13:45:00,21.93,21.94,21.92,21.93,60948.0,15.7944,15.8016,15.7872,15.7944,60948.0
2020-02-18 13:50:00,21.93,21.93,21.9,21.9,39378.0,15.7944,15.7944,15.7728,15.7728,39378.0
2020-02-18 13:55:00,21.9,21.92,21.9,21.92,57309.0,15.7728,15.7872,15.7728,15.7872,57309.0
2020-02-18 14:00:00,21.92,21.93,21.91,21.93,35932.0,15.7872,15.7944,15.78,15.7944,35932.0
2020-02-18 14:05:00,21.93,21.93,21.9,21.9,36219.0,15.7944,15.7944,15.7728,15.7728,36219.0
2020-02-18 14:10:00,21.91,21.92,21.9,21.91,114116.0,15.78,15.7872,15.7728,15.78,114116.0
2020-02-18 14:15:00,21.91,21.92,21.9,21.92,147615.0,15.78,15.7872,15.7728,15.7872,147615.0
2020-02-18 14:20:00,21.92,21.98,21.91,21.98,104824.0,15.7872,15.8304,15.78,15.8304,104824.0
2020-02-18 14:25:00,21.98,21.99,21.96,21.98,92284.0,15.8304,15.8376,15.816,15.8304,92284.0
2020-02-18 14:30:00,21.97,21.99,21.97,21.98,44107.0,15.8232,15.8376,15.8232,15.8304,44107.0
2020-02-18 14:35:00,21.98,21.99,21.96,21.96,123142.0,15.8304,15.8376,15.816,15.816,123142.0
2020-02-18 14:40:00,21.97,22.0,21.96,21.99,55175.0,15.8232,15.8448,15.816,15.8376,55175.0
2020-02-18 14:45:00,21.99,22.0,21.99,22.0,18376.0,15.8376,15.8448,15.8376,15.8448,18376.0
2020-02-18 14:50:00,22.0,22.0,21.97,21.97,43664.0,15.8448,15.8448,15.8232,15.8232,43664.0
2020-02-18 14:55:00,21.98,21.98,21.96,21.98,45311.0,15.8304,15.8304,15.816,15.8304,45311.0
2020-02-18 15:00:00,21.98,21.98,21.96,21.97,49468.0,15.8304,15.8304,15.816,15.8232,49468.0
2020-02-18 15:05:00,21.97,21.97,21.96,21.97,46415.0,15.8232,15.8232,15.816,15.8232,46415.0
2020-02-18 15:10:00,21.96,21.97,21.95,21.96,72437.0,15.816,15.8232,15.8088,15.816,72437.0
2020-02-18 15:15:00,21.96,21.97,21.95,21.96,38468.0,15.816,15.8232,15.8088,15.816,38468.0
2020-02-18 15:20:00,21.97,21.98,21.96,21.98,31924.0,15.8232,15.8304,15.816,15.8304,31924.0
2020-02-18 15:25:00,21.98,21.99,21.96,21.98,73724.0,15.8304,15.8376,15.816,15.8304,73724.0
2020-02-18 15:30:00,21.98,21.99,21.97,21.98,96715.0,15.8304,15.8376,15.8232,15.8304,96715.0
2020-02-18 15:35:00,21.98,21.99,21.97,21.98,65646.0,15.8304,15.8376,15.8232,15.8304,65646.0
2020-02-18 15:40:00,21.98,22.0,21.98,22.0,100437.0,15.8304,15.8448,15.8304,15.8448,100437.0
2020-02-18 15:45:00,22.0,22.0,21.96,21.96,164680.0,15.8448,15.8448,15.816,15.816,164680.0
2020-02-18 15:50:00,21.96,21.98,21.96,21.98,131961.0,15.816,15.8304,15.816,15.8304,131961.0
2020-02-18 15:55:00,21.98,22.01,21.97,22.01,609795.0,15.8304,15.852,15.8232,15.852,609795.0
2020-02-19 09:30:00,22.07,22.07,22.02,22.04,247094.0,15.8952,15.8952,15.8592,15.8736,247094.0
2020-02-19 09:35:00,22.04,22.06,22.01,22.02,95162.0,15.8736,15.888,15.852,15.8592,95162.0
2020-02-19 09:40:00,22.03,22.04,22.0,22.02,86990.0,15.8664,15.8736,15.8448,15.8592,86990.0
2020-02-19 09:45:00,22.03,22.06,22.02,22.05,86011.0,15.8664,15.888,15.8592,15.8808,86011.0
2020-02-19 09:50:00,22.06,22.06,22.02,22.04,103122.0,15.888,15.888,15.8592,15.8736,103122.0
2020-02-19 09:55:00,22.04,22.06,22.03,22.05,73648.0,15.8736,15.888,15.8664,15.8808,73648.0
2020-02-19 10:00:00,22.05,22.06,22.02,22.03,82614.0,15.8808,15.888,15.8592,15.8664,82614.0
2020-02-19 10:05:00,22.03,22.03,21.98,22.0,71692.0,15.8664,15.8664,15.8304,15.8448,71692.0
2020-02-19 10:10:00,22.0,22.0,21.96,21.96,65375.0,15.8448,15.8448,15.816,15.816,65375.0
2020-02-19 10:15:00,21.97,21.99,21.96,21.98,65452.0,15.8232,15.8376,15.816,15.8304,65452.0
2020-02-19 10:20:00,21.98,22.01,21.97,22.01,189034.0,15.8304,15.852,15.8232,15.852,189034.0
2020-02-19 10:25:00,22.0,22.07,22.0,22.07,135767.0,15.8448,15.8952,15.8448,15.8952,135767.0
2020-02-19 10:30:00,22.07,22.1,22.06,22.09,128046.0,15.8952,15.9168,15.888,15.9096,128046.0
2020-02-19 10:35:00,22.09,22.13,22.08,22.12,156088.0,15.9096,15.9384,15.9024,15.9312,156088.0
2020-02-19 10:40:00,22.12,22.16,22.11,22.14,183196.0,15.9312,15.96,15.924,15.9456,183196.0
2020-02-19 10:45:00,22.14,22.16,22.11,22.14,162492.0,15.9456,15.96,15.924,15.9456,162492.0
2020-02-19 10:50:00,22.14,22.18,22.14,22.16,194126.0,15.9456,15.9744,15.9456,15.96,194126.0
2020-02-19 10:55:00,22.16,22.17,22.14,22.16,173215.0,15.96,15.9672,15.9456,15.96,173215.0
2020-02-19 11:00:00,22.16,22.19,22.16,22.19,90566.0,15.96,15.9816,15.96,15.9816,90566.0
2020-02-19 11:05:00,22.18,22.19,22.16,22.17,74319.0,15.9744,15.9816,15.96,15.9672,74319.0
2020-02-19 11:10:00,22.17,22.18,22.15,22.18,63017.0,15.9672,15.9744,15.9528,15.9744,63017.0
2020-02-19 11:15:00,22.18,22.18,22.16,22.17,52393.0,15.9744,15.9744,15.96,15.9672,52393.0
2020-02-19 11:20:00,22.17,22.2,22.16,22.2,68925.0,15.9672,15.9888,15.96,15.9888,68925.0
2020-02-19 11:25:00,22.2,22.2,22.18,22.2,88861.0,15.9888,15.9888,15.9744,15.9888,88861.0
2020-02-19 11:30:00,22.2,22.2,22.15,22.17,124565.0,15.9888,15.9888,15.9528,15.9672,124565.0
2020-02-19 11:35:00,22.17,22.19,22.16,22.19,64459.0,15.9672,15.9816,15.96,15.9816,64459.0
2020-02-19 11:40:00,22.19,22.2,22.17,22.2,147446.0,15.9816,15.9888,15.9672,15.9888,147446.0
2020-02-19 11:45:00,22.2,22.2,22.15,22.16,203210.0,15.9888,15.9888,15.9528,15.96,203210.0
2020-02-19 11:50:00,22.16,22.16,22.13,22.14,48036.0,15.96,15.96,15.9384,15.9456,48036.0
2020-02-19 11:55:00,22.14,22.16,22.14,22.16,39542.0,15.9456,15.96,15.9456,15.96,39542.0
2020-02-19 12:00:00,22.16,22.18,22.15,22.16,113000.0,15.96,15.9744,15.9528,15.96,113000.0
2020-02-19 12:05:00,22.16,22.18,22.16,22.18,74507.0,15.96,15.9744,15.96,15.9744,74507.0
2020-02-19 12:10:00,22.18,22.2,22.17,22.2,112877.0,15.9744,15.9888,15.9672,15.9888,112877.0
2020-02-19 12:15:00,22.2,22.26,22.19,22.26,493848.0,15.9888,16.032,15.9816,16.032,493848.0
2020-02-19 12:20:00,22.26,22.26,22.23,22.23,187622.0,16.032,16.032,16.0104,16.0104,187622.0
2020-02-19 12:25:00,22.24,22.24,22.21,22.22,146921.0,16.0176,16.0176,15.996,16.0032,146921.0
2020-02-19 12:30:00,22.21,22.24,22.21,22.24,62152.0,15.996,16.0176,15.996,16.0176,62152.0
2020-02-19 12:35:00,22.23,22.26,22.23,22.26,117355.0,16.0104,16.032,16.0104,16.032,117355.0
2020-02-19 12:40:00,22.26,22.26,22.25,22.25,40577.0,16.032,16.032,16.0248,16.0248,40577.0
2020-02-19 12:45:00,22.26,22.28,22.25,22.27,93634.0,16.032,16.0464,16.0248,16.0392,93634.0
2020-02-19 12:50:00,22.27,22.28,22.25,22.26,107653.0,16.0392,16.0464,16.0248,16.032,107653.0
2020-02-19 12:55:00,22.26,22.27,22.25,22.27,86776.0,16.032,16.0392,16.0248,16.0392,86776.0
2020-02-19 13:00:00,22.26,22.3,22.26,22.27,187700.0,16.032,16.0608,16.032,16.0392,187700.0
2020-02-19 13:05:00,22.26,22.27,22.26,22.27,24278.0,16.032,16.0392,16.032,16.0392,24278.0
2020-02-19 13:10:00,22.27,22.27,22.25,22.25,60439.0,16.0392,16.0392,16.0248,16.0248,60439.0
2020-02-19 13:15:00,22.25,22.25,22.23,22.25,82405.0,16.0248,16.0248,16.0104,16.0248,82405.0
2020-02-19 13:20:00,22.25,22.25,22.24,22.25,23750.0,16.0248,16.0248,16.0176,16.0248,23750.0
2020-02-19 13:25:00,22.25,22.26,22.24,22.26,52835.0,16.0248,16.032,16.0176,16.032,52835.0
2020-02-19 13:30:00,22.26,22.28,22.25,22.27,98798.0,16.032,16.0464,16.0248,16.0392,98798.0
2020-02-19 13:35:00,22.26,22.29,22.26,22.29,74799.0,16.032,16.0536,16.032,16.0536,74799.0
2020-02-19 13:40:00,22.29,22.3,22.28,22.29,147051.0,16.0536,16.0608,16.0464,16.0536,147051.0
2020-02-19 13:45:00,22.29,22.33,22.28,22.32,113236.0,16.0536,16.0824,16.0464,16.0752,113236.0
2020-02-19 13:50:00,22.32,22.32,22.28,22.3,127511.0,16.0752,16.0752,16.0464,16.0608,127511.0
2020-02-19 13:55:00,22.3,22.32,22.29,22.31,87528.0,16.0608,16.0752,16.0536,16.068,87528.0
2020-02-19 14:00:00,22.31,22.31,22.28,22.3,57831.0,16.068,16.068,16.0464,16.0608,57831.0
2020-02-19 14:05:00,22.3,22.33,22.3,22.33,62965.0,16.0608,16.0824,16.0608,16.0824,62965.0
2020-02-19 14:10:00,22.33,22.33,22.31,22.32,66937.0,16.0824,16.0824,16.068,16.0752,66937.0
2020-02-19 14:15:00,22.32,22.32,22.3,22.3,82636.0,16.0752,16.0752,16.0608,16.0608,82636.0
2020-02-19 14:20:00,22.3,22.31,22.29,22.3,45718.0,16.0608,16.068,16.0536,16.0608,45718.0
2020-02-19 14:25:00,22.3,22.33,22.29,22.33,72415.0,16.0608,16.0824,16.0536,16.0824,72415.0
2020-02-19 14:30:00,22.33,22.34,22.32,22.34,139212.0,16.0824,16.0896,16.0752,16.0896,139212.0
2020-02-19 14:35:00,22.34,22.35,22.31,22.31,341974.0,16.0896,16.0969,16.068,16.068,341974.0
2020-02-19 14:40:00,22.32,22.33,22.31,22.33,81176.0,16.0752,16.0824,16.068,16.0824,81176.0
2020-02-19 14:45:00,22.33,22.34,22.32,22.33,92793.0,16.0824,16.0896,16.0752,16.0824,92793.0
2020-02-19 14:50:00,22.33,22.33,22.28,22.28,88011.0,16.0824,16.0824,16.0464,16.0464,88011.0
2020-02-19 14:55:00,22.29,22.29,22.27,22.28,65169.0,16.0536,16.0536,16.0392,16.0464,65169.0
2020-02-19 15:00:00,22.28,22.28,22.26,22.28,94195.0,16.0464,16.0464,16.032,16.0464,94195.0
2020-02-19 15:05:00,22.28,22.29,22.24,22.25,239408.0,16.0464,16.0536,16.0176,16.0248,239408.0
2020-02-19 15:10:00,22.25,22.26,22.24,22.26,170495.0,16.0248,16.032,16.0176,16.032,170495.0
2020-02-19 15:15:00,22.26,22.26,22.24,22.26,93820.0,16.032,16.032,16.0176,16.032,93820.0
2020-02-19 15:20:00,22.26,22.26,22.25,22.26,55207.0,16.032,16.032,16.0248,16.032,55207.0
2020-02-19 15:25:00,22.26,22.28,22.25,22.28,114901.0,16.032,16.0464,16.0248,16.0464,114901.0
2020-02-19 15:30:00,22.28,22.28,22.24,22.25,142782.0,16.0464,16.0464,16.0176,16.0248,142782.0
2020-02-19 15:35:00,22.25,22.25,22.22,22.23,132411.0,16.0248,16.0248,16.0032,16.0104,132411.0
2020-02-19 15:40:00,22.22,22.24,22.21,22.23,164186.0,16.0032,16.0176,15.996,16.0104,164186.0
2020-02-19 15:45:00,22.23,22.23,22.2,22.21,132792.0,16.0104,16.0104,15.9888,15.996,132792.0
2020-02-19 15:50:00,22.2,22.21,22.17,22.19,273030.0,15.9888,15.996,15.9672,15.9816,273030.0
2020-02-19 15:55:00,22.19,22.19,22.16,22.16,542531.0,15.9816,15.9816,15.96,15.96,542531.0
2020-02-20 09:30:00,22.36,22.58,22.34,22.49,983252.0,16.1041,16.2625,16.0896,16.1977,983252.0
2020-02-20 09:35:00,22.49,22.55,22.39,22.4,249163.0,16.1977,16.2409,16.1257,16.1329,249163.0
2020-02-20 09:40:00,22.4,22.45,22.38,22.42,268341.0,16.1329,16.1689,16.1185,16.1473,268341.0
2020-02-20 09:45:00,22.43,22.48,22.37,22.45,659840.0,16.1545,16.1905,16.1113,16.1689,659840.0
2020-02-20 09:50:00,22.46,22.46,22.37,22.39,242203.0,16.1761,16.1761,16.1113,16.1257,242203.0
2020-02-20 09:55:00,22.4,22.42,22.38,22.41,222598.0,16.1329,16.1473,16.1185,16.1401,222598.0
2020-02-20 10:00:00,22.41,22.44,22.39,22.42,206762.0,16.1401,16.1617,16.1257,16.1473,206762.0
2020-02-20 10:05:00,22.42,22.44,22.39,22.4,218342.0,16.1473,16.1617,16.1257,16.1329,218342.0
2020-02-20 10:10:00,22.4,22.42,22.39,22.39,216360.0,16.1329,16.1473,16.1257,16.1257,216360.0
2020-02-20 10:15:00,22.39,22.42,22.37,22.39,385021.0,16.1257,16.1473,16.1113,16.1257,385021.0
2020-02-20 10:20:00,22.39,22.41,22.39,22.39,222092.0,16.1257,16.1401,16.1257,16.1257,222092.0
2020-02-20 10:25:00,22.39,22.41,22.37,22.38,285344.0,16.1257,16.1401,16.1113,16.1185,285344.0
2020-02-20 10:30:00,22.37,22.4,22.34,22.4,402960.0,16.1113,16.1329,16.0896,16.1329,402960.0
2020-02-20 10:35:00,22.39,22.41,22.39,22.39,247303.0,16.1257,16.1401,16.1257,16.1257,247303.0
2020-02-20 10:40:00,22.39,22.4,22.3,22.3,211943.0,16.1257,16.1329,16.0608,16.0608,211943.0
2020-02-20 10:45:00,22.31,22.32,22.29,22.3,156991.0,16.068,16.0752,16.0536,16.0608,156991.0
2020-02-20 10:50:00,22.3,22.34,22.29,22.32,157647.0,16.0608,16.0896,16.0536,16.0752,157647.0
2020-02-20 10:55:00,22.32,22.34,22.32,22.32,223440.0,16.0752,16.0896,16.0752,16.0752,223440.0
2020-02-20 11:00:00,22.33,22.36,22.32,22.33,189530.0,16.0824,16.1041,16.0752,16.0824,189530.0
2020-02-20 11:05:00,22.33,22.35,22.28,22.3,154939.0,16.0824,16.0969,16.0464,16.0608,154939.0
2020-02-20 11:10:00,22.29,22.32,22.26,22.3,224678.0,16.0536,16.0752,16.032,16.0608,224678.0
2020-02-20 11:15:00,22.3,22.33,22.29,22.33,133054.0,16.0608,16.0824,16.0536,16.0824,133054.0
2020-02-20 11:20:00,22.33,22.36,22.31,22.36,143110.0,16.0824,16.1041,16.068,16.1041,143110.0
2020-02-20 11:25:00,22.36,22.36,22.33,22.34,406059.0,16.1041,16.1041,16.0824,16.0896,406059.0
2020-02-20 11:30:00,22.34,22.34,22.19,22.22,287527.0,16.0896,16.0896,15.9816,16.0032,287527.0
2020-02-20 11:35:00,22.22,22.26,22.21,22.25,156510.0,16.0032,16.032,15.996,16.0248,156510.0
2020-02-20 11:40:00,22.25,22.31,22.24,22.31,447610.0,16.0248,16.068,16.0176,16.068,447610.0
2020-02-20 11:45:00,22.3,22.32,22.29,22.3,258529.0,16.0608,16.0752,16.0536,16.0608,258529.0
2020-02-20 11:50:00,22.3,22.34,22.28,22.34,157890.0,16.0608,16.0896,16.0464,16.0896,157890.0
2020-02-20 11:55:00,22.33,22.34,22.28,22.29,255595.0,16.0824,16.0896,16.0464,16.0536,255595.0
2020-02-20 12:00:00,22.28,22.29,22.22,22.23,162304.0,16.0464,16.0536,16.0032,16.0104,162304.0
2020-02-20 12:05:00,22.23,22.24,22.18,22.19,84786.0,16.0104,16.0176,15.9744,15.9816,84786.0
2020-02-20 12:10:00,22.19,22.26,22.19,22.26,259850.0,15.9816,16.032,15.9816,16.032,259850.0
2020-02-20 12:15:00,22.26,22.26,22.24,22.25,219303.0,16.032,16.032,16.0176,16.0248,219303.0
2020-02-20 12:20:00,22.25,22.26,22.24,22.25,149951.0,16.0248,16.032,16.0176,16.0248,149951.0
2020-02-20 12:25:00,22.25,22.27,22.24,22.25,94144.0,16.0248,16.0392,16.0176,16.0248,94144.0
2020-02-20 12:30:00,22.26,22.26,22.22,22.26,151683.0,16.032,16.032,16.0032,16.032,151683.0
2020-02-20 12:35:00,22.25,22.28,22.25,22.25,65606.0,16.0248,16.0464,16.0248,16.0248,65606.0
2020-02-20 12:40:00,22.25,22.26,22.24,22.26,151040.0,16.0248,16.032,16.0176,16.032,151040.0
2020-02-20 12:45:00,22.26,22.3,22.25,22.29,95474.0,16.032,16.0608,16.0248,16.0536,95474.0
2020-02-20 12:50:00,22.28,22.29,22.26,22.27,271709.0,16.0464,16.0536,16.032,16.0392,271709.0
2020-02-20 12:55:00,22.27,22.32,22.26,22.3,145925.0,16.0392,16.0752,16.032,16.0608,145925.0
2020-02-20 13:00:00,22.3,22.31,22.29,22.3,164543.0,16.0608,16.068,16.0536,16.0608,164543.0
2020-02-20 13:05:00,22.3,22.32,22.29,22.32,95550.0,16.0608,16.0752,16.0536,16.0752,95550.0
2020-02-20 13:10:00,22.32,22.34,22.3,22.3,70391.0,16.0752,16.0896,16.0608,16.0608,70391.0
2020-02-20 13:15:00,22.3,22.31,22.29,22.3,68997.0,16.0608,16.068,16.0536,16.0608,68997.0
2020-02-20 13:20:00,22.31,22.31,22.29,22.3,71622.0,16.068,16.068,16.0536,16.0608,71622.0
2020-02-20 13:25:00,22.3,22.31,22.29,22.31,55633.0,16.0608,16.068,16.0536,16.068,55633.0
2020-02-20 13:30:00,22.31,22.32,22.3,22.32,68635.0,16.068,16.0752,16.0608,16.0752,68635.0
2020-02-20 13:35:00,22.31,22.32,22.29,22.31,132296.0,16.068,16.0752,16.0536,16.068,132296.0
2020-02-20 13:40:00,22.3,22.31,22.29,22.3,105099.0,16.0608,16.068,16.0536,16.0608,105099.0
2020-02-20 13:45:00,22.3,22.32,22.29,22.3,153896.0,16.0608,16.0752,16.0536,16.0608,153896.0
2020-02-20 13:50:00,22.3,22.3,22.29,22.3,70485.0,16.0608,16.0608,16.0536,16.0608,70485.0
2020-02-20 13:55:00,22.3,22.32,22.27,22.27,144904.0,16.0608,16.0752,16.0392,16.0392,144904.0
2020-02-20 14:00:00,22.27,22.28,22.26,22.27,67392.0,16.0392,16.0464,16.032,16.0392,67392.0
2020-02-20 14:05:00,22.26,22.33,22.26,22.32,127355.0,16.032,16.0824,16.032,16.0752,127355.0
2020-02-20 14:10:00,22.32,22.34,22.31,22.34,209239.0,16.0752,16.0896,16.068,16.0896,209239.0
2020-02-20 14:15:00,22.33,22.36,22.33,22.35,305764.0,16.0824,16.1041,16.0824,16.0969,305764.0
2020-02-20 14:20:00,22.34,22.35,22.29,22.3,180273.0,16.0896,16.0969,16.0536,16.0608,180273.0
2020-02-20 14:25:00,22.3,22.32,22.29,22.3,185115.0,16.0608,16.0752,16.0536,16.0608,185115.0
2020-02-20 14:30:00,22.3,22.33,22.29,22.31,104663.0,16.0608,16.0824,16.0536,16.068,104663.0
2020-02-20 14:35:00,22.32,22.32,22.29,22.3,99109.0,16.0752,16.0752,16.0536,16.0608,99109.0
2020-02-20 14:40:00,22.3,22.31,22.29,22.3,113413.0,16.0608,16.068,16.0536,16.0608,113413.0
2020-02-20 14:45:00,22.3,22.31,22.29,22.3,106143.0,16.0608,16.068,16.0536,16.0608,106143.0
2020-02-20 14:50:00,22.3,22.3,22.29,22.3,96204.0,16.0608,16.0608,16.0536,16.0608,96204.0
2020-02-20 14:55:00,22.3,22.32,22.29,22.31,141479.0,16.0608,16.0752,16.0536,16.068,141479.0
2020-02-20 15:00:00,22.32,22.32,22.29,22.3,91488.0,16.0752,16.0752,16.0536,16.0608,91488.0
2020-02-20 15:05:00,22.3,22.3,22.29,22.3,132806.0,16.0608,16.0608,16.0536,16.0608,132806.0
2020-02-20 15:10:00,22.3,22.3,22.25,22.25,79661.0,16.0608,16.0608,16.0248,16.0248,79661.0
2020-02-20 15:15:00,22.25,22.29,22.25,22.29,147231.0,16.0248,16.0536,16.0248,16.0536,147231.0
2020-02-20 15:20:00,22.29,22.3,22.28,22.29,95029.0,16.0536,16.0608,16.0464,16.0536,95029.0
2020-02-20 15:25:00,22.29,22.29,22.27,22.27,88748.0,16.0536,16.0536,16.0392,16.0392,88748.0
2020-02-20 15:30:00,22.28,22.28,22.26,22.26,161933.0,16.0464,16.0464,16.032,16.032,161933.0
2020-02-20 15:35:00,22.26,22.27,22.24,22.25,214387.0,16.032,16.0392,16.0176,16.0248,214387.0
2020-02-20 15:40:00,22.25,22.27,22.24,22.27,198214.0,16.0248,16.0392,16.0176,16.0392,198214.0
2020-02-20 15:45:00,22.27,22.27,22.19,22.19,282473.0,16.0392,16.0392,15.9816,15.9816,282473.0
2020-02-20 15:50:00,22.19,22.21,22.19,22.19,365572.0,15.9816,15.996,15.9816,15.9816,365572.0
2020-02-20 15:55:00,22.19,22.26,22.19,22.24,1288189.0,15.9816,16.032,15.9816,16.0176,1288189.0
2020-02-21 09:30:00,22.1,22.17,22.08,22.1,541862.0,15.9168,15.9672,15.9024,15.9168,541862.0
2020-02-21 09:35:00,22.1,22.13,22.06,22.07,135894.0,15.9168,15.9384,15.888,15.8952,135894.0
2020-02-21 09:40:00,22.08,22.08,22.01,22.01,71276.0,15.9024,15.9024,15.852,15.852,71276.0
2020-02-21 09:45:00,22.01,22.06,21.99,22.03,172655.0,15.852,15.888,15.8376,15.8664,172655.0
2020-02-21 09:50:00,22.03,22.05,21.99,22.01,125147.0,15.8664,15.8808,15.8376,15.852,125147.0
2020-02-21 09:55:00,22.0,22.04,21.98,22.04,99332.0,15.8448,15.8736,15.8304,15.8736,99332.0
2020-02-21 10:00:00,22.04,22.04,21.97,21.99,130426.0,15.8736,15.8736,15.8232,15.8376,130426.0
2020-02-21 10:05:00,21.99,22.01,21.97,21.98,78434.0,15.8376,15.852,15.8232,15.8304,78434.0
2020-02-21 10:10:00,21.98,22.0,21.96,21.98,231315.0,15.8304,15.8448,15.816,15.8304,231315.0
2020-02-21 10:15:00,21.98,22.01,21.97,21.98,126754.0,15.8304,15.852,15.8232,15.8304,126754.0
2020-02-21 10:20:00,21.98,22.0,21.98,21.99,130223.0,15.8304,15.8448,15.8304,15.8376,130223.0
2020-02-21 10:25:00,21.99,22.01,21.97,22.01,295615.0,15.8376,15.852,15.8232,15.852,295615.0
2020-02-21 10:30:00,22.0,22.01,21.93,21.94,221784.0,15.8448,15.852,15.7944,15.8016,221784.0
2020-02-21 10:35:00,21.94,21.98,21.93,21.95,101799.0,15.8016,15.8304,15.7944,15.8088,101799.0
2020-02-21 10:40:00,21.95,21.96,21.91,21.94,152011.0,15.8088,15.816,15.78,15.8016,152011.0
2020-02-21 10:45:00,21.94,21.94,21.9,21.94,119719.0,15.8016,15.8016,15.7728,15.8016,119719.0
2020-02-21 10:50:00,21.94,21.94,21.91,21.92,91813.0,15.8016,15.8016,15.78,15.7872,91813.0
2020-02-21 10:55:00,21.92,21.96,21.91,21.95,82143.0,15.7872,15.816,15.78,15.8088,82143.0
2020-02-21 11:00:00,21.95,21.99,21.95,21.96,162468.0,15.8088,15.8376,15.8088,15.816,162468.0
2020-02-21 11:05:00,21.96,21.98,21.94,21.98,104255.0,15.816,15.8304,15.8016,15.8304,104255.0
2020-02-21 11:10:00,21.98,22.03,21.97,22.02,143690.0,15.8304,15.8664,15.8232,15.8592,143690.0
2020-02-21 11:15:00,22.02,22.05,22.01,22.05,81399.0,15.8592,15.8808,15.852,15.8808,81399.0
2020-02-21 11:20:00,22.04,22.07,22.04,22.05,164113.0,15.8736,15.8952,15.8736,15.8808,164113.0
2020-02-21 11:25:00,22.05,22.08,22.04,22.06,245564.0,15.8808,15.9024,15.8736,15.888,245564.0
2020-02-21 11:30:00,22.07,22.07,22.04,22.07,98239.0,15.8952,15.8952,15.8736,15.8952,98239.0
2020-02-21 11:35:00,22.07,22.11,22.06,22.11,122105.0,15.8952,15.924,15.888,15.924,122105.0
2020-02-21 11:40:00,22.1,22.14,22.1,22.14,166608.0,15.9168,15.9456,15.9168,15.9456,166608.0
2020-02-21 11:45:00,22.13,22.18,22.13,22.18,145407.0,15.9384,15.9744,15.9384,15.9744,145407.0
2020-02-21 11:50:00,22.18,22.18,22.13,22.13,126837.0,15.9744,15.9744,15.9384,15.9384,126837.0
2020-02-21 11:55:00,22.14,22.16,22.11,22.12,65789.0,15.9456,15.96,15.924,15.9312,65789.0
2020-02-21 12:00:00,22.12,22.15,22.11,22.14,28922.0,15.9312,15.9528,15.924,15.9456,28922.0
2020-02-21 12:05:00,22.15,22.16,22.09,22.1,195680.0,15.9528,15.96,15.9096,15.9168,195680.0
2020-02-21 12:10:00,22.1,22.15,22.09,22.14,121582.0,15.9168,15.9528,15.9096,15.9456,121582.0
2020-02-21 12:15:00,22.14,22.17,22.14,22.15,102809.0,15.9456,15.9672,15.9456,15.9528,102809.0
2020-02-21 12:20:00,22.15,22.19,22.13,22.13,126787.0,15.9528,15.9816,15.9384,15.9384,126787.0
2020-02-21 12:25:00,22.14,22.16,22.11,22.15,63125.0,15.9456,15.96,15.924,15.9528,63125.0
2020-02-21 12:30:00,22.15,22.18,22.15,22.18,157103.0,15.9528,15.9744,15.9528,15.9744,157103.0
2020-02-21 12:35:00,22.18,22.21,22.16,22.2,263744.0,15.9744,15.996,15.96,15.9888,263744.0
2020-02-21 12:40:00,22.21,22.21,22.19,22.21,70846.0,15.996,15.996,15.9816,15.996,70846.0
2020-02-21 12:45:00,22.2,22.21,22.19,22.19,55024.0,15.9888,15.996,15.9816,15.9816,55024.0
2020-02-21 12:50:00,22.2,22.2,22.18,22.2,163898.0,15.9888,15.9888,15.9744,15.9888,163898.0
2020-02-21 12:55:00,22.2,22.21,22.19,22.21,44239.0,15.9888,15.996,15.9816,15.996,44239.0
2020-02-21 13:00:00,22.21,22.23,22.19,22.2,137890.0,15.996,16.0104,15.9816,15.9888,137890.0
2020-02-21 13:05:00,22.2,22.2,22.18,22.18,70605.0,15.9888,15.9888,15.9744,15.9744,70605.0
2020-02-21 13:10:00,22.19,22.19,22.15,22.16,85372.0,15.9816,15.9816,15.9528,15.96,85372.0
2020-02-21 13:15:00,22.15,22.17,22.13,22.14,96954.0,15.9528,15.9672,15.9384,15.9456,96954.0
2020-02-21 13:20:00,22.14,22.15,22.13,22.14,60153.0,15.9456,15.9528,15.9384,15.9456,60153.0
2020-02-21 13:25:00,22.14,22.15,22.11,22.11,88718.0,15.9456,15.9528,15.924,15.924,88718.0
2020-02-21 13:30:00,22.11,22.12,22.1,22.11,109122.0,15.924,15.9312,15.9168,15.924,109122.0
2020-02-21 13:35:00,22.11,22.12,22.09,22.09,182466.0,15.924,15.9312,15.9096,15.9096,182466.0
2020-02-21 13:40:00,22.09,22.14,22.09,22.14,55275.0,15.9096,15.9456,15.9096,15.9456,55275.0
2020-02-21 13:45:00,22.14,22.14,22.13,22.13,59501.0,15.9456,15.9456,15.9384,15.9384,59501.0
2020-02-21 13:50:00,22.14,22.16,22.13,22.13,114007.0,15.9456,15.96,15.9384,15.9384,114007.0
2020-02-21 13:55:00,22.13,22.14,22.11,22.12,96713.0,15.9384,15.9456,15.924,15.9312,96713.0
2020-02-21 14:00:00,22.13,22.15,22.11,22.14,118781.0,15.9384,15.9528,15.924,15.9456,118781.0
2020-02-21 14:05:00,22.14,22.15,22.12,22.14,76910.0,15.9456,15.9528,15.9312,15.9456,76910.0
2020-02-21 14:10:00,22.14,22.15,22.14,22.14,39589.0,15.9456,15.9528,15.9456,15.9456,39589.0
2020-02-21 14:15:00,22.15,22.15,22.12,22.14,110036.0,15.9528,15.9528,15.9312,15.9456,110036.0
2020-02-21 14:20:00,22.14,22.17,22.13,22.14,100168.0,15.9456,15.9672,15.9384,15.9456,100168.0
2020-02-21 14:25:00,22.14,22.18,22.14,22.18,69613.0,15.9456,15.9744,15.9456,15.9744,69613.0
2020-02-21 14:30:00,22.18,22.18,22.17,22.17,53464.0,15.9744,15.9744,15.9672,15.9672,53464.0
2020-02-21 14:35:00,22.18,22.18,22.17,22.17,54764.0,15.9744,15.9744,15.9672,15.9672,54764.0
2020-02-21 14:40:00,22.18,22.2,22.17,22.18,108102.0,15.9744,15.9888,15.9672,15.9744,108102.0
2020-02-21 14:45:00,22.17,22.18,22.14,22.15,82660.0,15.9672,15.9744,15.9456,15.9528,82660.0
2020-02-21 14:50:00,22.15,22.16,22.13,22.13,68809.0,15.9528,15.96,15.9384,15.9384,68809.0
2020-02-21 14:55:00,22.13,22.14,22.13,22.13,55836.0,15.9384,15.9456,15.9384,15.9384,55836.0
2020-02-21 15:00:00,22.14,22.14,22.12,22.13,57504.0,15.9456,15.9456,15.9312,15.9384,57504.0
2020-02-21 15:05:00,22.12,22.13,22.1,22.1,91699.0,15.9312,15.9384,15.9168,15.9168,91699.0
2020-02-21 15:10:00,22.11,22.14,22.1,22.13,92023.0,15.924,15.9456,15.9168,15.9384,92023.0
2020-02-21 15:15:00,22.13,22.14,22.11,22.11,74622.0,15.9384,15.9456,15.924,15.924,74622.0
2020-02-21 15:20:00,22.12,22.12,22.08,22.11,116013.0,15.9312,15.9312,15.9024,15.924,116013.0
2020-02-21 15:25:00,22.11,22.11,22.09,22.1,96292.0,15.924,15.924,15.9096,15.9168,96292.0
2020-02-21 15:30:00,22.11,22.12,22.09,22.1,154690.0,15.924,15.9312,15.9096,15.9168,154690.0
2020-02-21 15:35:00,22.1,22.11,22.09,22.11,231318.0,15.9168,15.924,15.9096,15.924,231318.0
2020-02-21 15:40:00,22.1,22.11,22.07,22.07,128625.0,15.9168,15.924,15.8952,15.8952,128625.0
2020-02-21 15:45:00,22.07,22.11,22.07,22.11,249323.0,15.8952,15.924,15.8952,15.924,249323.0
2020-02-21 15:50:00,22.11,22.17,22.1,22.16,404005.0,15.924,15.9672,15.9168,15.96,404005.0
2020-02-21 15:55:00,22.16,22.17,22.12,22.14,902140.0,15.96,15.9672,15.9312,15.9456,902140.0
2020-02-24 09:30:00,21.71,21.8,21.65,21.71,616818.0,15.6359,15.7007,15.5927,15.6359,616818.0
2020-02-24 09:35:00,21.71,21.74,21.67,21.72,360387.0,15.6359,15.6575,15.6071,15.6431,360387.0
2020-02-24 09:40:00,21.72,21.73,21.62,21.71,335255.0,15.6431,15.6503,15.5711,15.6359,335255.0
2020-02-24 09:45:00,21.71,21.79,21.7,21.77,246507.0,15.6359,15.6935,15.6287,15.6791,246507.0
2020-02-24 09:50:00,21.78,21.78,21.74,21.77,211698.0,15.6863,15.6863,15.6575,15.6791,211698.0
2020-02-24 09:55:00,21.77,21.77,21.74,21.75,263784.0,15.6791,15.6791,15.6575,15.6647,263784.0
2020-02-24 10:00:00,21.76,21.8,21.74,21.75,225911.0,15.6719,15.7007,15.6575,15.6647,225911.0
2020-02-24 10:05:00,21.75,21.78,21.74,21.78,212912.0,15.6647,15.6863,15.6575,15.6863,212912.0
2020-02-24 10:10:00,21.77,21.84,21.76,21.82,184235.0,15.6791,15.7295,15.6719,15.7151,184235.0
2020-02-24 10:15:00,21.82,21.84,21.75,21.75,355010.0,15.7151,15.7295,15.6647,15.6647,355010.0
2020-02-24 10:20:00,21.76,21.78,21.74,21.74,238392.0,15.6719,15.6863,15.6575,15.6575,238392.0
2020-02-24 10:25:00,21.74,21.75,21.69,21.75,240231.0,15.6575,15.6647,15.6215,15.6647,240231.0
2020-02-24 10:30:00,21.74,21.78,21.73,21.77,400059.0,15.6575,15.6863,15.6503,15.6791,400059.0
2020-02-24 10:35:00,21.78,21.83,21.76,21.83,285299.0,15.6863,15.7223,15.6719,15.7223,285299.0
2020-02-24 10:40:00,21.82,21.85,21.8,21.84,277957.0,15.7151,15.7367,15.7007,15.7295,277957.0
2020-02-24 10:45:00,21.85,21.87,21.83,21.84,270051.0,15.7367,15.7511,15.7223,15.7295,270051.0
2020-02-24 10:50:00,21.84,21.87,21.83,21.87,164214.0,15.7295,15.7511,15.7223,15.7511,164214.0
2020-02-24 10:55:00,21.87,21.91,21.86,21.9,204292.0,15.7511,15.78,15.7439,15.7728,204292.0
2020-02-24 11:00:00,21.9,21.95,21.89,21.89,237405.0,15.7728,15.8088,15.7656,15.7656,237405.0
2020-02-24 11:05:00,21.89,21.91,21.88,21.91,125659.0,15.7656,15.78,15.7583,15.78,125659.0
2020-02-24 11:10:00,21.91,21.92,21.89,21.9,164704.0,15.78,15.7872,15.7656,15.7728,164704.0
2020-02-24 11:15:00,21.89,22.01,21.88,22.01,219346.0,15.7656,15.852,15.7583,15.852,219346.0
2020-02-24 11:20:00,22.01,22.02,21.93,21.94,209729.0,15.852,15.8592,15.7944,15.8016,209729.0
2020-02-24 11:25:00,21.94,21.98,21.93,21.96,185565.0,15.8016,15.8304,15.7944,15.816,185565.0
2020-02-24 11:30:00,21.96,21.97,21.94,21.95,135389.0,15.816,15.8232,15.8016,15.8088,135389.0
2020-02-24 11:35:00,21.95,21.98,21.94,21.95,186918.0,15.8088,15.8304,15.8016,15.8088,186918.0
2020-02-24 11:40:00,21.95,21.96,21.9,21.91,140466.0,15.8088,15.816,15.7728,15.78,140466.0
2020-02-24 11:45:00,21.91,21.91,21.85,21.87,226283.0,15.78,15.78,15.7367,15.7511,226283.0
2020-02-24 11:50:00,21.87,21.89,21.84,21.87,127796.0,15.7511,15.7656,15.7295,15.7511,127796.0
2020-02-24 11:55:00,21.87,21.91,21.84,21.88,124503.0,15.7511,15.78,15.7295,15.7583,124503.0
2020-02-24 12:00:00,21.88,21.88,21.84,21.86,165969.0,15.7583,15.7583,15.7295,15.7439,165969.0
2020-02-24 12:05:00,21.86,21.86,21.79,21.8,130942.0,15.7439,15.7439,15.6935,15.7007,130942.0
2020-02-24 12:10:00,21.8,21.84,21.79,21.8,109305.0,15.7007,15.7295,15.6935,15.7007,109305.0
2020-02-24 12:15:00,21.8,21.83,21.79,21.82,147092.0,15.7007,15.7223,15.6935,15.7151,147092.0
2020-02-24 12:20:00,21.83,21.84,21.77,21.79,156948.0,15.7223,15.7295,15.6791,15.6935,156948.0
2020-02-24 12:25:00,21.79,21.8,21.76,21.78,135498.0,15.6935,15.7007,15.6719,15.6863,135498.0
2020-02-24 12:30:00,21.79,21.79,21.77,21.79,94138.0,15.6935,15.6935,15.6791,15.6935,94138.0
2020-02-24 12:35:00,21.79,21.84,21.78,21.84,129982.0,15.6935,15.7295,15.6863,15.7295,129982.0
2020-02-24 12:40:00,21.84,21.87,21.83,21.85,289584.0,15.7295,15.7511,15.7223,15.7367,289584.0
2020-02-24 12:45:00,21.85,21.86,21.84,21.85,214342.0,15.7367,15.7439,15.7295,15.7367,214342.0
2020-02-24 12:50:00,21.85,21.86,21.82,21.83,199153.0,15.7367,15.7439,15.7151,15.7223,199153.0
2020-02-24 12:55:00,21.83,21.83,21.78,21.78,205765.0,15.7223,15.7223,15.6863,15.6863,205765.0
2020-02-24 13:00:00,21.78,21.79,21.75,21.77,104264.0,15.6863,15.6935,15.6647,15.6791,104264.0
2020-02-24 13:05:00,21.77,21.79,21.76,21.77,66868.0,15.6791,15.6935,15.6719,15.6791,66868.0
2020-02-24 13:10:00,21.77,21.78,21.75,21.76,63125.0,15.6791,15.6863,15.6647,15.6719,63125.0
2020-02-24 13:15:00,21.76,21.76,21.74,21.76,81802.0,15.6719,15.6719,15.6575,15.6719,81802.0
2020-02-24 13:20:00,21.76,21.78,21.75,21.77,97808.0,15.6719,15.6863,15.6647,15.6791,97808.0
2020-02-24 13:25:00,21.76,21.81,21.75,21.8,101145.0,15.6719,15.7079,15.6647,15.7007,101145.0
2020-02-24 13:30:00,21.8,21.8,21.76,21.78,70546.0,15.7007,15.7007,15.6719,15.6863,70546.0
2020-02-24 13:35:00,21.78,21.81,21.77,21.8,129753.0,15.6863,15.7079,15.6791,15.7007,129753.0
2020-02-24 13:40:00,21.8,21.82,21.79,21.8,88993.0,15.7007,15.7151,15.6935,15.7007,88993.0
2020-02-24 13:45:00,21.8,21.85,21.8,21.85,129131.0,15.7007,15.7367,15.7007,15.7367,129131.0
2020-02-24 13:50:00,21.85,21.85,21.79,21.79,225707.0,15.7367,15.7367,15.6935,15.6935,225707.0
2020-02-24 13:55:00,21.79,21.83,21.78,21.8,94776.0,15.6935,15.7223,15.6863,15.7007,94776.0
2020-02-24 14:00:00,21.8,21.82,21.78,21.8,89563.0,15.7007,15.7151,15.6863,15.7007,89563.0
2020-02-24 14:05:00,21.8,21.81,21.75,21.77,233649.0,15.7007,15.7079,15.6647,15.6791,233649.0
2020-02-24 14:10:00,21.77,21.81,21.77,21.8,114409.0,15.6791,15.7079,15.6791,15.7007,114409.0
2020-02-24 14:15:00,21.8,21.81,21.79,21.8,70114.0,15.7007,15.7079,15.6935,15.7007,70114.0
2020-02-24 14:20:00,21.8,21.84,21.8,21.84,57029.0,15.7007,15.7295,15.7007,15.7295,57029.0
2020-02-24 14:25:00,21.84,21.86,21.84,21.85,201693.0,15.7295,15.7439,15.7295,15.7367,201693.0
2020-02-24 14:30:00,21.86,21.88,21.84,21.86,124260.0,15.7439,15.7583,15.7295,15.7439,124260.0
2020-02-24 14:35:00,21.86,21.87,21.83,21.86,96850.0,15.7439,15.7511,15.7223,15.7439,96850.0
2020-02-24 14:40:00,21.86,21.89,21.86,21.89,102144.0,15.7439,15.7656,15.7439,15.7656,102144.0
2020-02-24 14:45:00,21.89,21.91,21.87,21.9,95747.0,15.7656,15.78,15.7511,15.7728,95747.0
2020-02-24 14:50:00,21.91,21.91,21.88,21.91,79406.0,15.78,15.78,15.7583,15.78,79406.0
2020-02-24 14:55:00,21.9,21.93,21.89,21.92,164301.0,15.7728,15.7944,15.7656,15.7872,164301.0
2020-02-24 15:00:00,21.93,21.95,21.9,21.93,277387.0,15.7944,15.8088,15.7728,15.7944,277387.0
2020-02-24 15:05:00,21.93,21.94,21.92,21.94,94753.0,15.7944,15.8016,15.7872,15.8016,94753.0
2020-02-24 15:10:00,21.94,21.94,21.9,21.92,220143.0,15.8016,15.8016,15.7728,15.7872,220143.0
2020-02-24 15:15:00,21.92,21.95,21.89,21.94,159519.0,15.7872,15.8088,15.7656,15.8016,159519.0
2020-02-24 15:20:00,21.93,21.95,21.9,21.91,150423.0,15.7944,15.8088,15.7728,15.78,150423.0
2020-02-24 15:25:00,21.91,21.91,21.88,21.88,152028.0,15.78,15.78,15.7583,15.7583,152028.0
2020-02-24 15:30:00,21.88,21.91,21.86,21.88,175005.0,15.7583,15.78,15.7439,15.7583,175005.0
2020-02-24 15:35:00,21.88,21.9,21.85,21.86,252162.0,15.7583,15.7728,15.7367,15.7439,252162.0
2020-02-24 15:40:00,21.85,21.86,21.82,21.82,178847.0,15.7367,15.7439,15.7151,15.7151,178847.0
2020-02-24 15:45:00,21.83,21.88,21.82,21.87,311418.0,15.7223,15.7583,15.7151,15.7511,311418.0
2020-02-24 15:50:00,21.87,21.87,21.78,21.78,382481.0,15.7511,15.7511,15.6863,15.6863,382481.0
2020-02-24 15:55:00,21.78,21.81,21.77,21.77,820899.0,15.6863,15.7079,15.6791,15.6791,820899.0
2020-02-25 09:30:00,21.85,21.94,21.85,21.87,330721.0,15.7367,15.8016,15.7367,15.7511,330721.0
2020-02-25 09:35:00,21.87,21.88,21.81,21.83,146259.0,15.7511,15.7583,15.7079,15.7223,146259.0
2020-02-25 09:40:00,21.82,21.86,21.77,21.77,177098.0,15.7151,15.7439,15.6791,15.6791,177098.0
2020-02-25 09:45:00,21.77,21.78,21.71,21.74,168371.0,15.6791,15.6863,15.6359,15.6575,168371.0
2020-02-25 09:50:00,21.74,21.76,21.69,21.75,143547.0,15.6575,15.6719,15.6215,15.6647,143547.0
2020-02-25 09:55:00,21.74,21.75,21.66,21.7,89194.0,15.6575,15.6647,15.5999,15.6287,89194.0
2020-02-25 10:00:00,21.7,21.73,21.65,21.68,198040.0,15.6287,15.6503,15.5927,15.6143,198040.0
2020-02-25 10:05:00,21.69,21.74,21.66,21.73,203545.0,15.6215,15.6575,15.5999,15.6503,203545.0
2020-02-25 10:10:00,21.73,21.79,21.7,21.71,211038.0,15.6503,15.6935,15.6287,15.6359,211038.0
2020-02-25 10:15:00,21.71,21.74,21.69,21.71,273527.0,15.6359,15.6575,15.6215,15.6359,273527.0
2020-02-25 10:20:00,21.71,21.72,21.63,21.63,148529.0,15.6359,15.6431,15.5783,15.5783,148529.0
2020-02-25 10:25:00,21.63,21.65,21.58,21.6,178528.0,15.5783,15.5927,15.5423,15.5567,178528.0
2020-02-25 10:30:00,21.61,21.66,21.6,21.63,236474.0,15.5639,15.5999,15.5567,15.5783,236474.0
2020-02-25 10:35:00,21.63,21.68,21.6,21.64,87604.0,15.5783,15.6143,15.5567,15.5855,87604.0
2020-02-25 10:40:00,21.64,21.69,21.62,21.68,110120.0,15.5855,15.6215,15.5711,15.6143,110120.0
2020-02-25 10:45:00,21.67,21.69,21.65,21.66,199032.0,15.6071,15.6215,15.5927,15.5999,199032.0
2020-02-25 10:50:00,21.65,21.66,21.56,21.6,186954.0,15.5927,15.5999,15.5279,15.5567,186954.0
2020-02-25 10:55:00,21.61,21.7,21.59,21.69,167639.0,15.5639,15.6287,15.5495,15.6215,167639.0
2020-02-25 11:00:00,21.69,21.73,21.62,21.63,170110.0,15.6215,15.6503,15.5711,15.5783,170110.0
2020-02-25 11:05:00,21.63,21.66,21.56,21.58,249538.0,15.5783,15.5999,15.5279,15.5423,249538.0
2020-02-25 11:10:00,21.57,21.64,21.56,21.6,173849.0,15.5351,15.5855,15.5279,15.5567,173849.0
2020-02-25 11:15:00,21.6,21.6,21.54,21.56,238609.0,15.5567,15.5567,15.5135,15.5279,238609.0
2020-02-25 11:20:00,21.57,21.57,21.53,21.57,91542.0,15.5351,15.5351,15.5063,15.5351,91542.0
2020-02-25 11:25:00,21.56,21.64,21.55,21.63,217412.0,15.5279,15.5855,15.5207,15.5783,217412.0
2020-02-25 11:30:00,21.64,21.64,21.59,21.61,200962.0,15.5855,15.5855,15.5495,15.5639,200962.0
2020-02-25 11:35:00,21.6,21.62,21.57,21.61,176050.0,15.5567,15.5711,15.5351,15.5639,176050.0
2020-02-25 11:40:00,21.61,21.61,21.51,21.52,128211.0,15.5639,15.5639,15.4919,15.4991,128211.0
2020-02-25 11:45:00,21.52,21.64,21.51,21.62,250790.0,15.4991,15.5855,15.4919,15.5711,250790.0
2020-02-25 11:50:00,21.62,21.64,21.6,21.63,97431.0,15.5711,15.5855,15.5567,15.5783,97431.0
2020-02-25 11:55:00,21.62,21.63,21.58,21.61,127530.0,15.5711,15.5783,15.5423,15.5639,127530.0
2020-02-25 12:00:00,21.61,21.62,21.58,21.59,98195.0,15.5639,15.5711,15.5423,15.5495,98195.0
2020-02-25 12:05:00,21.59,21.6,21.56,21.57,115526.0,15.5495,15.5567,15.5279,15.5351,115526.0
2020-02-25 12:10:00,21.57,21.58,21.55,21.55,256125.0,15.5351,15.5423,15.5207,15.5207,256125.0
2020-02-25 12:15:00,21.55,21.55,21.5,21.51,78723.0,15.5207,15.5207,15.4847,15.4919,78723.0
2020-02-25 12:20:00,21.5,21.56,21.5,21.55,212290.0,15.4847,15.5279,15.4847,15.5207,212290.0
2020-02-25 12:25:00,21.55,21.56,21.51,21.54,130340.0,15.5207,15.5279,15.4919,15.5135,130340.0
2020-02-25 12:30:00,21.53,21.56,21.53,21.56,89222.0,15.5063,15.5279,15.5063,15.5279,89222.0
2020-02-25 12:35:00,21.56,21.59,21.54,21.55,264787.0,15.5279,15.5495,15.5135,15.5207,264787.0
2020-02-25 12:40:00,21.55,21.58,21.51,21.52,557765.0,15.5207,15.5423,15.4919,15.4991,557765.0
2020-02-25 12:45:00,21.51,21.52,21.43,21.46,154551.0,15.4919,15.4991,15.4343,15.4559,154551.0
2020-02-25 12:50:00,21.45,21.47,21.42,21.44,73983.0,15.4487,15.4631,15.427,15.4415,73983.0
2020-02-25 12:55:00,21.44,21.45,21.4,21.44,107217.0,15.4415,15.4487,15.4126,15.4415,107217.0
2020-02-25 13:00:00,21.43,21.46,21.4,21.43,142664.0,15.4343,15.4559,15.4126,15.4343,142664.0
2020-02-25 13:05:00,21.43,21.44,21.39,21.41,226833.0,15.4343,15.4415,15.4054,15.4198,226833.0
2020-02-25 13:10:00,21.4,21.44,21.38,21.4,142344.0,15.4126,15.4415,15.3982,15.4126,142344.0
2020-02-25 13:15:00,21.39,21.41,21.36,21.38,142967.0,15.4054,15.4198,15.3838,15.3982,142967.0
2020-02-25 13:20:00,21.38,21.39,21.34,21.34,86820.0,15.3982,15.4054,15.3694,15.3694,86820.0
2020-02-25 13:25:00,21.34,21.36,21.31,21.34,72207.0,15.3694,15.3838,15.3478,15.3694,72207.0
2020-02-25 13:30:00,21.34,21.34,21.29,21.32,136220.0,15.3694,15.3694,15.3334,15.355,136220.0
2020-02-25 13:35:00,21.32,21.32,21.27,21.29,142999.0,15.355,15.355,15.319,15.3334,142999.0
2020-02-25 13:40:00,21.29,21.3,21.26,21.29,149436.0,15.3334,15.3406,15.3118,15.3334,149436.0
2020-02-25 13:45:00,21.29,21.3,21.25,21.26,117599.0,15.3334,15.3406,15.3046,15.3118,117599.0
2020-02-25 13:50:00,21.27,21.31,21.23,21.25,166709.0,15.319,15.3478,15.2902,15.3046,166709.0
2020-02-25 13:55:00,21.25,21.25,21.2,21.2,159040.0,15.3046,15.3046,15.2686,15.2686,159040.0
2020-02-25 14:00:00,21.2,21.21,21.15,21.19,156200.0,15.2686,15.2758,15.2326,15.2614,156200.0
2020-02-25 14:05:00,21.2,21.21,21.09,21.13,205085.0,15.2686,15.2758,15.1894,15.2182,205085.0
2020-02-25 14:10:00,21.13,21.19,21.1,21.17,223477.0,15.2182,15.2614,15.1966,15.247,223477.0
2020-02-25 14:15:00,21.16,21.18,21.11,21.11,116744.0,15.2398,15.2542,15.2038,15.2038,116744.0
2020-02-25 14:20:00,21.11,21.14,21.07,21.09,118411.0,15.2038,15.2254,15.175,15.1894,118411.0
2020-02-25 14:25:00,21.09,21.12,21.04,21.05,195827.0,15.1894,15.211,15.1534,15.1606,195827.0
2020-02-25 14:30:00,21.05,21.08,21.01,21.05,215142.0,15.1606,15.1822,15.1318,15.1606,215142.0
2020-02-25 14:35:00,21.04,21.06,21.01,21.02,213215.0,15.1534,15.1678,15.1318,15.139,213215.0
2020-02-25 14:40:00,21.02,21.12,21.01,21.11,149620.0,15.139,15.211,15.1318,15.2038,149620.0
2020-02-25 14:45:00,21.11,21.15,21.07,21.13,322027.0,15.2038,15.2326,15.175,15.2182,322027.0
2020-02-25 14:50:00,21.14,21.15,21.08,21.13,479677.0,15.2254,15.2326,15.1822,15.2182,479677.0
2020-02-25 14:55:00,21.13,21.16,21.11,21.13,366708.0,15.2182,15.2398,15.2038,15.2182,366708.0
2020-02-25 15:00:00,21.13,21.23,21.13,21.2,275712.0,15.2182,15.2902,15.2182,15.2686,275712.0
2020-02-25 15:05:00,21.19,21.25,21.16,21.16,121333.0,15.2614,15.3046,15.2398,15.2398,121333.0
2020-02-25 15:10:00,21.16,21.18,21.12,21.13,95909.0,15.2398,15.2542,15.211,15.2182,95909.0
2020-02-25 15:15:00,21.13,21.18,21.11,21.14,154472.0,15.2182,15.2542,15.2038,15.2254,154472.0
2020-02-25 15:20:00,21.14,21.15,21.06,21.09,268790.0,15.2254,15.2326,15.1678,15.1894,268790.0
2020-02-25 15:25:00,21.09,21.11,21.06,21.07,177258.0,15.1894,15.2038,15.1678,15.175,177258.0
2020-02-25 15:30:00,21.07,21.08,21.01,21.05,390011.0,15.175,15.1822,15.1318,15.1606,390011.0
2020-02-25 15:35:00,21.04,21.05,21.01,21.05,253528.0,15.1534,15.1606,15.1318,15.1606,253528.0
2020-02-25 15:40:00,21.05,21.14,21.04,21.11,329824.0,15.1606,15.2254,15.1534,15.2038,329824.0
2020-02-25 15:45:00,21.11,21.19,21.1,21.11,312298.0,15.2038,15.2614,15.1966,15.2038,312298.0
2020-02-25 15:50:00,21.11,21.12,21.06,21.09,406753.0,15.2038,15.211,15.1678,15.1894,406753.0
2020-02-25 15:55:00,21.08,21.1,21.04,21.05,1347091.0,15.1822,15.1966,15.1534,15.1606,1347091.0
2020-02-26 09:30:00,21.02,21.02,20.87,20.9,579859.0,15.139,15.139,15.0309,15.0525,579859.0
2020-02-26 09:35:00,20.89,20.93,20.85,20.92,327519.0,15.0453,15.0741,15.0165,15.0669,327519.0
2020-02-26 09:40:00,20.94,21.04,20.92,21.03,251492.0,15.0813,15.1534,15.0669,15.1462,251492.0
2020-02-26 09:45:00,21.04,21.04,20.96,20.98,203018.0,15.1534,15.1534,15.0958,15.1102,203018.0
2020-02-26 09:50:00,20.98,21.0,20.89,20.98,299537.0,15.1102,15.1246,15.0453,15.1102,299537.0
2020-02-26 09:55:00,20.98,21.0,20.91,20.94,125981.0,15.1102,15.1246,15.0597,15.0813,125981.0
2020-02-26 10:00:00,20.94,20.96,20.8,20.8,277518.0,15.0813,15.0958,14.9805,14.9805,277518.0
2020-02-26 10:05:00,20.8,20.82,20.7,20.75,483380.0,14.9805,14.9949,14.9085,14.9445,483380.0
2020-02-26 10:10:00,20.75,20.81,20.7,20.81,261376.0,14.9445,14.9877,14.9085,14.9877,261376.0
2020-02-26 10:15:00,20.81,20.86,20.8,20.8,174541.0,14.9877,15.0237,14.9805,14.9805,174541.0
2020-02-26 10:20:00,20.81,20.84,20.79,20.82,111185.0,14.9877,15.0093,14.9733,14.9949,111185.0
2020-02-26 10:25:00,20.82,20.85,20.77,20.78,132540.0,14.9949,15.0165,14.9589,14.9661,132540.0
2020-02-26 10:30:00,20.79,20.86,20.78,20.82,310538.0,14.9733,15.0237,14.9661,14.9949,310538.0
2020-02-26 10:35:00,20.83,20.9,20.81,20.9,307921.0,15.0021,15.0525,14.9877,15.0525,307921.0
2020-02-26 10:40:00,20.89,20.94,20.88,20.93,142320.0,15.0453,15.0813,15.0381,15.0741,142320.0
2020-02-26 10:45:00,20.92,20.96,20.92,20.96,124892.0,15.0669,15.0958,15.0669,15.0958,124892.0
2020-02-26 10:50:00,20.96,20.98,20.92,20.93,68097.0,15.0958,15.1102,15.0669,15.0741,68097.0
2020-02-26 10:55:00,20.93,20.94,20.88,20.89,67646.0,15.0741,15.0813,15.0381,15.0453,67646.0
2020-02-26 11:00:00,20.89,20.92,20.88,20.91,109977.0,15.0453,15.0669,15.0381,15.0597,109977.0
2020-02-26 11:05:00,20.91,20.92,20.86,20.86,92058.0,15.0597,15.0669,15.0237,15.0237,92058.0
2020-02-26 11:10:00,20.86,20.87,20.83,20.84,135893.0,15.0237,15.0309,15.0021,15.0093,135893.0
2020-02-26 11:15:00,20.84,20.89,20.83,20.88,98353.0,15.0093,15.0453,15.0021,15.0381,98353.0
2020-02-26 11:20:00,20.88,20.92,20.88,20.9,70600.0,15.0381,15.0669,15.0381,15.0525,70600.0
2020-02-26 11:25:00,20.89,20.9,20.87,20.88,65299.0,15.0453,15.0525,15.0309,15.0381,65299.0
2020-02-26 11:30:00,20.88,20.89,20.86,20.88,122952.0,15.0381,15.0453,15.0237,15.0381,122952.0
2020-02-26 11:35:00,20.89,20.89,20.85,20.88,127168.0,15.0453,15.0453,15.0165,15.0381,127168.0
2020-02-26 11:40:00,20.88,20.89,20.84,20.87,196200.0,15.0381,15.0453,15.0093,15.0309,196200.0
2020-02-26 11:45:00,20.87,20.87,20.79,20.81,281814.0,15.0309,15.0309,14.9733,14.9877,281814.0
2020-02-26 11:50:00,20.81,20.81,20.76,20.76,120703.0,14.9877,14.9877,14.9517,14.9517,120703.0
2020-02-26 11:55:00,20.76,20.79,20.74,20.74,109589.0,14.9517,14.9733,14.9373,14.9373,109589.0
2020-02-26 12:00:00,20.75,20.77,20.67,20.68,143823.0,14.9445,14.9589,14.8869,14.8941,143823.0
2020-02-26 12:05:00,20.68,20.68,20.63,20.65,184946.0,14.8941,14.8941,14.8581,14.8725,184946.0
2020-02-26 12:10:00,20.64,20.67,20.63,20.64,154683.0,14.8653,14.8869,14.8581,14.8653,154683.0
2020-02-26 12:15:00,20.64,20.64,20.59,20.63,317242.0,14.8653,14.8653,14.8293,14.8581,317242.0
2020-02-26 12:20:00,20.63,20.66,20.6,20.64,148816.0,14.8581,14.8797,14.8365,14.8653,148816.0
2020-02-26 12:25:00,20.65,20.66,20.62,20.65,150834.0,14.8725,14.8797,14.8509,14.8725,150834.0
2020-02-26 12:30:00,20.65,20.78,20.65,20.77,479193.0,14.8725,14.9661,14.8725,14.9589,479193.0
2020-02-26 12:35:00,20.77,20.79,20.72,20.73,156880.0,14.9589,14.9733,14.9229,14.9301,156880.0
2020-02-26 12:40:00,20.73,20.75,20.7,20.71,87589.0,14.9301,14.9445,14.9085,14.9157,87589.0
2020-02-26 12:45:00,20.71,20.77,20.7,20.75,159042.0,14.9157,14.9589,14.9085,14.9445,159042.0
2020-02-26 12:50:00,20.75,20.78,20.72,20.73,116550.0,14.9445,14.9661,14.9229,14.9301,116550.0
2020-02-26 12:55:00,20.74,20.78,20.72,20.77,169037.0,14.9373,14.9661,14.9229,14.9589,169037.0
2020-02-26 13:00:00,20.77,20.78,20.74,20.78,70246.0,14.9589,14.9661,14.9373,14.9661,70246.0
2020-02-26 13:05:00,20.77,20.79,20.73,20.74,102041.0,14.9589,14.9733,14.9301,14.9373,102041.0
2020-02-26 13:10:00,20.74,20.75,20.71,20.72,56466.0,14.9373,14.9445,14.9157,14.9229,56466.0
2020-02-26 13:15:00,20.73,20.74,20.71,20.73,66781.0,14.9301,14.9373,14.9157,14.9301,66781.0
2020-02-26 13:20:00,20.73,20.75,20.71,20.73,77380.0,14.9301,14.9445,14.9157,14.9301,77380.0
2020-02-26 13:25:00,20.74,20.76,20.72,20.75,65175.0,14.9373,14.9517,14.9229,14.9445,65175.0
2020-02-26 13:30:00,20.75,20.75,20.62,20.63,103721.0,14.9445,14.9445,14.8509,14.8581,103721.0
2020-02-26 13:35:00,20.64,20.66,20.58,20.59,164188.0,14.8653,14.8797,14.8221,14.8293,164188.0
2020-02-26 13:40:00,20.59,20.59,20.52,20.52,222044.0,14.8293,14.8293,14.7789,14.7789,222044.0
2020-02-26 13:45:00,20.53,20.64,20.51,20.61,252243.0,14.7861,14.8653,14.7717,14.8437,252243.0
2020-02-26 13:50:00,20.6,20.61,20.55,20.56,141371.0,14.8365,14.8437,14.8005,14.8077,141371.0
2020-02-26 13:55:00,20.56,20.57,20.47,20.48,260073.0,14.8077,14.8149,14.7428,14.75,260073.0
2020-02-26 14:00:00,20.48,20.55,20.45,20.46,369049.0,14.75,14.8005,14.7284,14.7356,369049.0
2020-02-26 14:05:00,20.46,20.55,20.46,20.51,151793.0,14.7356,14.8005,14.7356,14.7717,151793.0
2020-02-26 14:10:00,20.51,20.59,20.48,20.58,102903.0,14.7717,14.8293,14.75,14.8221,102903.0
2020-02-26 14:15:00,20.59,20.59,20.5,20.57,286925.0,14.8293,14.8293,14.7645,14.8149,286925.0
2020-02-26 14:20:00,20.57,20.63,20.57,20.61,148582.0,14.8149,14.8581,14.8149,14.8437,148582.0
2020-02-26 14:25:00,20.61,20.67,20.6,20.6,94746.0,14.8437,14.8869,14.8365,14.8365,94746.0
2020-02-26 14:30:00,20.6,20.64,20.57,20.6,158396.0,14.8365,14.8653,14.8149,14.8365,158396.0
2020-02-26 14:35:00,20.6,20.65,20.59,20.6,150629.0,14.8365,14.8725,14.8293,14.8365,150629.0
2020-02-26 14:40:00,20.6,20.61,20.52,20.54,129652.0,14.8365,14.8437,14.7789,14.7933,129652.0
2020-02-26 14:45:00,20.54,20.58,20.51,20.55,100307.0,14.7933,14.8221,14.7717,14.8005,100307.0
2020-02-26 14:50:00,20.54,20.54,20.49,20.52,127045.0,14.7933,14.7933,14.7572,14.7789,127045.0
2020-02-26 14:55:00,20.52,20.55,20.47,20.48,123942.0,14.7789,14.8005,14.7428,14.75,123942.0
2020-02-26 15:00:00,20.48,20.55,20.47,20.51,137909.0,14.75,14.8005,14.7428,14.7717,137909.0
2020-02-26 15:05:00,20.52,20.55,20.49,20.54,135531.0,14.7789,14.8005,14.7572,14.7933,135531.0
2020-02-26 15:10:00,20.55,20.59,20.53,20.55,92315.0,14.8005,14.8293,14.7861,14.8005,92315.0
2020-02-26 15:15:00,20.55,20.61,20.55,20.59,220165.0,14.8005,14.8437,14.8005,14.8293,220165.0
2020-02-26 15:20:00,20.59,20.59,20.5,20.52,150652.0,14.8293,14.8293,14.7645,14.7789,150652.0
2020-02-26 15:25:00,20.52,20.53,20.48,20.5,113805.0,14.7789,14.7861,14.75,14.7645,113805.0
2020-02-26 15:30:00,20.5,20.54,20.48,20.5,170915.0,14.7645,14.7933,14.75,14.7645,170915.0
2020-02-26 15:35:00,20.49,20.56,20.49,20.55,221307.0,14.7572,14.8077,14.7572,14.8005,221307.0
2020-02-26 15:40:00,20.55,20.57,20.54,20.57,213758.0,14.8005,14.8149,14.7933,14.8149,213758.0
2020-02-26 15:45:00,20.57,20.58,20.51,20.52,218756.0,14.8149,14.8221,14.7717,14.7789,218756.0
2020-02-26 15:50:00,20.52,20.56,20.51,20.54,336694.0,14.7789,14.8077,14.7717,14.7933,336694.0
2020-02-26 15:55:00,20.53,20.55,20.51,20.52,888798.0,14.7861,14.8005,14.7717,14.7789,888798.0
2020-02-27 09:30:00,20.19,20.23,20.01,20.04,801437.0,14.5412,14.57,14.4115,14.4332,801437.0
2020-02-27 09:35:00,20.04,20.06,19.95,20.05,655436.0,14.4332,14.4476,14.3683,14.4404,655436.0
2020-02-27 09:40:00,20.05,20.05,19.85,19.91,539370.0,14.4404,14.4404,14.2963,14.3395,539370.0
2020-02-27 09:45:00,19.9,19.91,19.78,19.84,351937.0,14.3323,14.3395,14.2459,14.2891,351937.0
2020-02-27 09:50:00,19.84,19.95,19.79,19.93,401650.0,14.2891,14.3683,14.2531,14.3539,401650.0
2020-02-27 09:55:00,19.93,19.96,19.85,19.87,237037.0,14.3539,14.3755,14.2963,14.3107,237037.0
2020-02-27 10:00:00,19.87,19.92,19.8,19.82,426347.0,14.3107,14.3467,14.2603,14.2747,426347.0
2020-02-27 10:05:00,19.82,19.87,19.81,19.85,348260.0,14.2747,14.3107,14.2675,14.2963,348260.0
2020-02-27 10:10:00,19.84,19.85,19.8,19.82,504282.0,14.2891,14.2963,14.2603,14.2747,504282.0
2020-02-27 10:15:00,19.81,19.81,19.73,19.79,288027.0,14.2675,14.2675,14.2099,14.2531,288027.0
2020-02-27 10:20:00,19.8,19.84,19.73,19.73,253973.0,14.2603,14.2891,14.2099,14.2099,253973.0
2020-02-27 10:25:00,19.73,19.76,19.68,19.76,226856.0,14.2099,14.2315,14.1739,14.2315,226856.0
2020-02-27 10:30:00,19.76,19.78,19.63,19.64,267465.0,14.2315,14.2459,14.1379,14.1451,267465.0
2020-02-27 10:35:00,19.64,19.73,19.63,19.73,433448.0,14.1451,14.2099,14.1379,14.2099,433448.0
2020-02-27 10:40:00,19.72,19.78,19.7,19.73,168687.0,14.2027,14.2459,14.1883,14.2099,168687.0
2020-02-27 10:45:00,19.73,19.92,19.72,19.92,190910.0,14.2099,14.3467,14.2027,14.3467,190910.0
2020-02-27 10:50:00,19.91,19.98,19.9,19.91,271651.0,14.3395,14.3899,14.3323,14.3395,271651.0
2020-02-27 10:55:00,19.92,20.05,19.88,20.05,190636.0,14.3467,14.4404,14.3179,14.4404,190636.0
2020-02-27 11:00:00,20.05,20.08,20.01,20.02,156091.0,14.4404,14.462,14.4115,14.4187,156091.0
2020-02-27 11:05:00,20.02,20.14,20.0,20.13,168874.0,14.4187,14.5052,14.4043,14.498,168874.0
2020-02-27 11:10:00,20.13,20.16,20.06,20.11,308465.0,14.498,14.5196,14.4476,14.4836,308465.0
2020-02-27 11:15:00,20.11,20.19,20.08,20.19,141143.0,14.4836,14.5412,14.462,14.5412,141143.0
2020-02-27 11:20:00,20.18,20.19,20.11,20.16,189233.0,14.534,14.5412,14.4836,14.5196,189233.0
2020-02-27 11:25:00,20.16,20.18,20.09,20.14,158899.0,14.5196,14.534,14.4692,14.5052,158899.0
2020-02-27 11:30:00,20.13,20.18,20.12,20.14,210758.0,14.498,14.534,14.4908,14.5052,210758.0
2020-02-27 11:35:00,20.14,20.16,20.06,20.08,137720.0,14.5052,14.5196,14.4476,14.462,137720.0
2020-02-27 11:40:00,20.08,20.12,20.04,20.05,157329.0,14.462,14.4908,14.4332,14.4404,157329.0
2020-02-27 11:45:00,20.05,20.09,20.0,20.07,146816.0,14.4404,14.4692,14.4043,14.4548,146816.0
2020-02-27 11:50:00,20.07,20.12,20.04,20.11,193129.0,14.4548,14.4908,14.4332,14.4836,193129.0
2020-02-27 11:55:00,20.11,20.23,20.08,20.22,235435.0,14.4836,14.57,14.462,14.5628,235435.0
2020-02-27 12:00:00,20.22,20.25,20.19,20.21,250763.0,14.5628,14.5844,14.5412,14.5556,250763.0
2020-02-27 12:05:00,20.21,20.32,20.2,20.3,134789.0,14.5556,14.6348,14.5484,14.6204,134789.0
2020-02-27 12:10:00,20.3,20.36,20.28,20.35,196208.0,14.6204,14.6636,14.606,14.6564,196208.0
2020-02-27 12:15:00,20.34,20.35,20.27,20.33,169295.0,14.6492,14.6564,14.5988,14.642,169295.0
2020-02-27 12:20:00,20.32,20.33,20.17,20.17,190683.0,14.6348,14.642,14.5268,14.5268,190683.0
2020-02-27 12:25:00,20.18,20.22,20.17,20.21,183948.0,14.534,14.5628,14.5268,14.5556,183948.0
2020-02-27 12:30:00,20.21,20.31,20.2,20.3,208343.0,14.5556,14.6276,14.5484,14.6204,208343.0
2020-02-27 12:35:00,20.29,20.38,20.28,20.38,136478.0,14.6132,14.678,14.606,14.678,136478.0
2020-02-27 12:40:00,20.37,20.37,20.28,20.29,129291.0,14.6708,14.6708,14.606,14.6132,129291.0
2020-02-27 12:45:00,20.29,20.32,20.25,20.31,146580.0,14.6132,14.6348,14.5844,14.6276,146580.0
2020-02-27 12:50:00,20.32,20.33,20.24,20.25,135164.0,14.6348,14.642,14.5772,14.5844,135164.0
2020-02-27 12:55:00,20.24,20.28,20.2,20.21,150400.0,14.5772,14.606,14.5484,14.5556,150400.0
2020-02-27 13:00:00,20.2,20.25,20.17,20.24,198908.0,14.5484,14.5844,14.5268,14.5772,198908.0
2020-02-27 13:05:00,20.24,20.26,20.19,20.26,182189.0,14.5772,14.5916,14.5412,14.5916,182189.0
2020-02-27 13:10:00,20.26,20.3,20.25,20.3,93805.0,14.5916,14.6204,14.5844,14.6204,93805.0
2020-02-27 13:15:00,20.3,20.31,20.21,20.23,92680.0,14.6204,14.6276,14.5556,14.57,92680.0
2020-02-27 13:20:00,20.23,20.24,20.18,20.19,129317.0,14.57,14.5772,14.534,14.5412,129317.0
2020-02-27 13:25:00,20.19,20.23,20.13,20.14,108031.0,14.5412,14.57,14.498,14.5052,108031.0
2020-02-27 13:30:00,20.14,20.16,20.1,20.11,129987.0,14.5052,14.5196,14.4764,14.4836,129987.0
2020-02-27 13:35:00,20.11,20.11,20.01,20.04,195572.0,14.4836,14.4836,14.4115,14.4332,195572.0
2020-02-27 13:40:00,20.04,20.04,19.87,19.91,409787.0,14.4332,14.4332,14.3107,14.3395,409787.0
2020-02-27 13:45:00,19.91,19.99,19.9,19.97,146698.0,14.3395,14.3971,14.3323,14.3827,146698.0
2020-02-27 13:50:00,19.96,20.05,19.92,20.04,136259.0,14.3755,14.4404,14.3467,14.4332,136259.0
2020-02-27 13:55:00,20.03,20.05,19.88,19.91,266700.0,14.4259,14.4404,14.3179,14.3395,266700.0
2020-02-27 14:00:00,19.91,19.96,19.88,19.91,145977.0,14.3395,14.3755,14.3179,14.3395,145977.0
2020-02-27 14:05:00,19.91,19.93,19.85,19.87,170836.0,14.3395,14.3539,14.2963,14.3107,170836.0
2020-02-27 14:10:00,19.87,19.88,19.83,19.85,272126.0,14.3107,14.3179,14.2819,14.2963,272126.0
2020-02-27 14:15:00,19.85,19.87,19.79,19.79,323565.0,14.2963,14.3107,14.2531,14.2531,323565.0
2020-02-27 14:20:00,19.8,19.88,19.8,19.87,202275.0,14.2603,14.3179,14.2603,14.3107,202275.0
2020-02-27 14:25:00,19.88,19.94,19.86,19.92,130589.0,14.3179,14.3611,14.3035,14.3467,130589.0
2020-02-27 14:30:00,19.92,19.92,19.86,19.88,145548.0,14.3467,14.3467,14.3035,14.3179,145548.0
2020-02-27 14:35:00,19.88,19.93,19.87,19.89,201227.0,14.3179,14.3539,14.3107,14.3251,201227.0
2020-02-27 14:40:00,19.89,19.89,19.85,19.88,141773.0,14.3251,14.3251,14.2963,14.3179,141773.0
2020-02-27 14:45:00,19.87,19.88,19.81,19.87,176635.0,14.3107,14.3179,14.2675,14.3107,176635.0
2020-02-27 14:50:00,19.86,19.89,19.85,19.87,262989.0,14.3035,14.3251,14.2963,14.3107,262989.0
2020-02-27 14:55:00,19.87,19.87,19.83,19.84,184932.0,14.3107,14.3107,14.2819,14.2891,184932.0
2020-02-27 15:00:00,19.83,19.84,19.73,19.79,279864.0,14.2819,14.2891,14.2099,14.2531,279864.0
2020-02-27 15:05:00,19.79,19.87,19.77,19.87,184272.0,14.2531,14.3107,14.2387,14.3107,184272.0
2020-02-27 15:10:00,19.87,19.92,19.85,19.85,158400.0,14.3107,14.3467,14.2963,14.2963,158400.0
2020-02-27 15:15:00,19.85,19.85,19.77,19.77,102001.0,14.2963,14.2963,14.2387,14.2387,102001.0
2020-02-27 15:20:00,19.78,19.81,19.75,19.77,185693.0,14.2459,14.2675,14.2243,14.2387,185693.0
2020-02-27 15:25:00,19.77,19.8,19.73,19.73,246775.0,14.2387,14.2603,14.2099,14.2099,246775.0
2020-02-27 15:30:00,19.73,19.79,19.72,19.76,419612.0,14.2099,14.2531,14.2027,14.2315,419612.0
2020-02-27 15:35:00,19.76,19.77,19.7,19.71,320479.0,14.2315,14.2387,14.1883,14.1955,320479.0
2020-02-27 15:40:00,19.72,19.72,19.62,19.63,235920.0,14.2027,14.2027,14.1307,14.1379,235920.0
2020-02-27 15:45:00,19.62,19.7,19.62,19.67,425974.0,14.1307,14.1883,14.1307,14.1667,425974.0
2020-02-27 15:50:00,19.67,19.67,19.53,19.57,563928.0,14.1667,14.1667,14.0658,14.0946,563928.0
2020-02-27 15:55:00,19.56,19.58,19.51,19.51,1353030.0,14.0874,14.1019,14.0514,14.0514,1353030.0
2020-02-28 09:30:00,19.02,19.18,18.82,19.17,1002867.0,13.6985,13.8138,13.5545,13.8066,1002867.0
2020-02-28 09:35:00,19.17,19.28,19.13,19.18,488367.0,13.8066,13.8858,13.7778,13.8138,488367.0
2020-02-28 09:40:00,19.18,19.18,18.98,19.0,464908.0,13.8138,13.8138,13.6697,13.6841,464908.0
2020-02-28 09:45:00,19.0,19.08,18.89,18.98,376189.0,13.6841,13.7417,13.6049,13.6697,376189.0
2020-02-28 09:50:00,18.97,19.02,18.83,18.85,348558.0,13.6625,13.6985,13.5617,13.5761,348558.0
2020-02-28 09:55:00,18.85,18.86,18.63,18.76,642205.0,13.5761,13.5833,13.4176,13.5113,642205.0
2020-02-28 10:00:00,18.76,18.79,18.53,18.54,368090.0,13.5113,13.5329,13.3456,13.3528,368090.0
2020-02-28 10:05:00,18.54,18.71,18.53,18.64,475513.0,13.3528,13.4753,13.3456,13.4248,475513.0
2020-02-28 10:10:00,18.63,18.64,18.51,18.54,344332.0,13.4176,13.4248,13.3312,13.3528,344332.0
2020-02-28 10:15:00,18.54,18.7,18.5,18.57,439625.0,13.3528,13.4681,13.324,13.3744,439625.0
2020-02-28 10:20:00,18.57,18.64,18.51,18.53,347574.0,13.3744,13.4248,13.3312,13.3456,347574.0
2020-02-28 10:25:00,18.53,18.66,18.41,18.41,565442.0,13.3456,13.4393,13.2592,13.2592,565442.0
2020-02-28 10:30:00,18.41,18.59,18.4,18.58,381641.0,13.2592,13.3888,13.252,13.3816,381641.0
2020-02-28 10:35:00,18.59,18.64,18.52,18.6,314218.0,13.3888,13.4248,13.3384,13.396,314218.0
2020-02-28 10:40:00,18.6,18.66,18.57,18.6,333368.0,13.396,13.4393,13.3744,13.396,333368.0
2020-02-28 10:45:00,18.6,18.67,18.55,18.6,296876.0,13.396,13.4465,13.36,13.396,296876.0
2020-02-28 10:50:00,18.6,18.82,18.59,18.81,302949.0,13.396,13.5545,13.3888,13.5473,302949.0
2020-02-28 10:55:00,18.81,18.82,18.68,18.69,192214.0,13.5473,13.5545,13.4537,13.4609,192214.0
2020-02-28 11:00:00,18.68,18.76,18.6,18.73,368010.0,13.4537,13.5113,13.396,13.4897,368010.0
2020-02-28 11:05:00,18.73,18.73,18.62,18.64,201826.0,13.4897,13.4897,13.4104,13.4248,201826.0
2020-02-28 11:10:00,18.65,18.74,18.62,18.68,408713.0,13.432,13.4969,13.4104,13.4537,408713.0
2020-02-28 11:15:00,18.68,18.79,18.66,18.79,318488.0,13.4537,13.5329,13.4393,13.5329,318488.0
2020-02-28 11:20:00,18.79,18.82,18.69,18.77,250572.0,13.5329,13.5545,13.4609,13.5185,250572.0
2020-02-28 11:25:00,18.78,18.79,18.71,18.79,363794.0,13.5257,13.5329,13.4753,13.5329,363794.0
2020-02-28 11:30:00,18.79,18.86,18.76,18.8,217525.0,13.5329,13.5833,13.5113,13.5401,217525.0
2020-02-28 11:35:00,18.8,18.94,18.76,18.94,290878.0,13.5401,13.6409,13.5113,13.6409,290878.0
2020-02-28 11:40:00,18.93,19.16,18.91,19.07,534090.0,13.6337,13.7994,13.6193,13.7345,534090.0
2020-02-28 11:45:00,19.07,19.07,18.95,18.98,473630.0,13.7345,13.7345,13.6481,13.6697,473630.0
2020-02-28 11:50:00,18.98,19.04,18.84,18.88,337864.0,13.6697,13.7129,13.5689,13.5977,337864.0
2020-02-28 11:55:00,18.87,18.92,18.76,18.8,270934.0,13.5905,13.6265,13.5113,13.5401,270934.0
2020-02-28 12:00:00,18.8,18.8,18.71,18.76,273754.0,13.5401,13.5401,13.4753,13.5113,273754.0
2020-02-28 12:05:00,18.76,18.83,18.75,18.79,220250.0,13.5113,13.5617,13.5041,13.5329,220250.0
2020-02-28 12:10:00,18.79,18.82,18.74,18.75,208601.0,13.5329,13.5545,13.4969,13.5041,208601.0
2020-02-28 12:15:00,18.74,18.76,18.69,18.76,194422.0,13.4969,13.5113,13.4609,13.5113,194422.0
2020-02-28 12:20:00,18.76,18.82,18.72,18.72,215507.0,13.5113,13.5545,13.4825,13.4825,215507.0
2020-02-28 12:25:00,18.72,18.86,18.71,18.86,166644.0,13.4825,13.5833,13.4753,13.5833,166644.0
2020-02-28 12:30:00,18.86,18.95,18.85,18.89,235323.0,13.5833,13.6481,13.5761,13.6049,235323.0
2020-02-28 12:35:00,18.89,19.0,18.85,18.9,220047.0,13.6049,13.6841,13.5761,13.6121,220047.0
2020-02-28 12:40:00,18.91,19.0,18.87,18.89,172222.0,13.6193,13.6841,13.5905,13.6049,172222.0
2020-02-28 12:45:00,18.89,18.89,18.8,18.87,167899.0,13.6049,13.6049,13.5401,13.5905,167899.0
2020-02-28 12:50:00,18.87,18.98,18.86,18.98,172641.0,13.5905,13.6697,13.5833,13.6697,172641.0
2020-02-28 12:55:00,18.98,19.03,18.95,19.01,176405.0,13.6697,13.7057,13.6481,13.6913,176405.0
2020-02-28 13:00:00,19.01,19.06,18.94,18.97,196738.0,13.6913,13.7273,13.6409,13.6625,196738.0
2020-02-28 13:05:00,18.97,19.07,18.97,19.03,173013.0,13.6625,13.7345,13.6625,13.7057,173013.0
2020-02-28 13:10:00,19.03,19.03,18.89,18.89,152305.0,13.7057,13.7057,13.6049,13.6049,152305.0
2020-02-28 13:15:00,18.89,19.05,18.87,19.0,209132.0,13.6049,13.7201,13.5905,13.6841,209132.0
2020-02-28 13:20:00,19.0,19.03,18.95,19.0,131102.0,13.6841,13.7057,13.6481,13.6841,131102.0
2020-02-28 13:25:00,19.0,19.02,18.93,18.94,142536.0,13.6841,13.6985,13.6337,13.6409,142536.0
2020-02-28 13:30:00,18.93,18.93,18.79,18.8,175567.0,13.6337,13.6337,13.5329,13.5401,175567.0
2020-02-28 13:35:00,18.8,18.83,18.76,18.8,276722.0,13.5401,13.5617,13.5113,13.5401,276722.0
2020-02-28 13:40:00,18.8,18.8,18.72,18.72,270150.0,13.5401,13.5401,13.4825,13.4825,270150.0
2020-02-28 13:45:00,18.73,18.78,18.68,18.77,229419.0,13.4897,13.5257,13.4537,13.5185,229419.0
2020-02-28 13:50:00,18.77,18.77,18.69,18.73,192476.0,13.5185,13.5185,13.4609,13.4897,192476.0
2020-02-28 13:55:00,18.74,18.8,18.69,18.78,143768.0,13.4969,13.5401,13.4609,13.5257,143768.0
2020-02-28 14:00:00,18.77,18.77,18.67,18.67,182795.0,13.5185,13.5185,13.4465,13.4465,182795.0
2020-02-28 14:05:00,18.67,18.7,18.6,18.61,295589.0,13.4465,13.4681,13.396,13.4032,295589.0
2020-02-28 14:10:00,18.61,18.73,18.61,18.7,699045.0,13.4032,13.4897,13.4032,13.4681,699045.0
2020-02-28 14:15:00,18.7,18.79,18.68,18.76,327994.0,13.4681,13.5329,13.4537,13.5113,327994.0
2020-02-28 14:20:00,18.75,18.81,18.7,18.73,389962.0,13.5041,13.5473,13.4681,13.4897,389962.0
2020-02-28 14:25:00,18.72,18.78,18.69,18.78,244046.0,13.4825,13.5257,13.4609,13.5257,244046.0
2020-02-28 14:30:00,18.78,18.97,18.76,18.89,478430.0,13.5257,13.6625,13.5113,13.6049,478430.0
2020-02-28 14:35:00,18.89,18.94,18.82,18.88,343009.0,13.6049,13.6409,13.5545,13.5977,343009.0
2020-02-28 14:40:00,18.88,19.13,18.87,19.12,345307.0,13.5977,13.7778,13.5905,13.7706,345307.0
2020-02-28 14:45:00,19.13,19.13,19.03,19.08,597058.0,13.7778,13.7778,13.7057,13.7417,597058.0
2020-02-28 14:50:00,19.07,19.12,19.0,19.04,185813.0,13.7345,13.7706,13.6841,13.7129,185813.0
2020-02-28 14:55:00,19.04,19.05,18.95,19.0,223440.0,13.7129,13.7201,13.6481,13.6841,223440.0
2020-02-28 15:00:00,19.01,19.03,18.89,18.89,220535.0,13.6913,13.7057,13.6049,13.6049,220535.0
2020-02-28 15:05:00,18.89,18.93,18.83,18.89,227454.0,13.6049,13.6337,13.5617,13.6049,227454.0
2020-02-28 15:10:00,18.89,18.94,18.87,18.91,259065.0,13.6049,13.6409,13.5905,13.6193,259065.0
2020-02-28 15:15:00,18.91,19.05,18.9,19.03,294676.0,13.6193,13.7201,13.6121,13.7057,294676.0
2020-02-28 15:20:00,19.03,19.04,18.9,18.94,224738.0,13.7057,13.7129,13.6121,13.6409,224738.0
2020-02-28 15:25:00,18.94,18.97,18.8,18.8,268033.0,13.6409,13.6625,13.5401,13.5401,268033.0
2020-02-28 15:30:00,18.81,18.93,18.8,18.84,480269.0,13.5473,13.6337,13.5401,13.5689,480269.0
2020-02-28 15:35:00,18.83,18.87,18.8,18.85,327067.0,13.5617,13.5905,13.5401,13.5761,327067.0
2020-02-28 15:40:00,18.85,18.86,18.72,18.75,551986.0,13.5761,13.5833,13.4825,13.5041,551986.0
2020-02-28 15:45:00,18.75,18.84,18.75,18.84,1070848.0,13.5041,13.5689,13.5041,13.5689,1070848.0
2020-02-28 15:50:00,18.83,18.93,18.8,18.91,890019.0,13.5617,13.6337,13.5401,13.6193,890019.0
2020-02-28 15:55:00,18.92,19.17,18.91,19.17,1695585.0,13.6265,13.8066,13.6193,13.8066,1695585.0
2020-03-02 09:30:00,19.36,19.4,19.18,19.21,672814.0,13.9434,13.9722,13.8138,13.8354,672814.0
2020-03-02 09:35:00,19.2,19.27,19.18,19.22,328440.0,13.8282,13.8786,13.8138,13.8426,328440.0
2020-03-02 09:40:00,19.21,19.34,19.21,19.28,301267.0,13.8354,13.929,13.8354,13.8858,301267.0
2020-03-02 09:45:00,19.27,19.38,19.26,19.29,331795.0,13.8786,13.9578,13.8714,13.893,331795.0
2020-03-02 09:50:00,19.28,19.34,19.22,19.32,314594.0,13.8858,13.929,13.8426,13.9146,314594.0
2020-03-02 09:55:00,19.32,19.33,19.2,19.23,302171.0,13.9146,13.9218,13.8282,13.8498,302171.0
2020-03-02 10:00:00,19.23,19.26,19.17,19.23,278194.0,13.8498,13.8714,13.8066,13.8498,278194.0
2020-03-02 10:05:00,19.22,19.22,19.1,19.16,281248.0,13.8426,13.8426,13.7561,13.7994,281248.0
2020-03-02 10:10:00,19.15,19.37,19.15,19.37,185456.0,13.7922,13.9506,13.7922,13.9506,185456.0
2020-03-02 10:15:00,19.37,19.39,19.28,19.33,225919.0,13.9506,13.965,13.8858,13.9218,225919.0
2020-03-02 10:20:00,19.33,19.38,19.31,19.37,283606.0,13.9218,13.9578,13.9074,13.9506,283606.0
2020-03-02 10:25:00,19.37,19.46,19.33,19.45,217750.0,13.9506,14.0154,13.9218,14.0082,217750.0
2020-03-02 10:30:00,19.46,19.48,19.38,19.44,280992.0,14.0154,14.0298,13.9578,14.001,280992.0
2020-03-02 10:35:00,19.43,19.57,19.42,19.55,409765.0,13.9938,14.0946,13.9866,14.0802,409765.0
2020-03-02 10:40:00,19.55,19.59,19.49,19.55,204259.0,14.0802,14.1091,14.037,14.0802,204259.0
2020-03-02 10:45:00,19.55,19.65,19.55,19.64,153036.0,14.0802,14.1523,14.0802,14.1451,153036.0
2020-03-02 10:50:00,19.63,19.7,19.62,19.66,169041.0,14.1379,14.1883,14.1307,14.1595,169041.0
2020-03-02 10:55:00,19.66,19.69,19.56,19.57,187325.0,14.1595,14.1811,14.0874,14.0946,187325.0
2020-03-02 11:00:00,19.57,19.64,19.56,19.61,202607.0,14.0946,14.1451,14.0874,14.1235,202607.0
2020-03-02 11:05:00,19.61,19.61,19.54,19.59,123462.0,14.1235,14.1235,14.073,14.1091,123462.0
2020-03-02 11:10:00,19.59,19.77,19.57,19.77,210725.0,14.1091,14.2387,14.0946,14.2387,210725.0
2020-03-02 11:15:00,19.77,19.81,19.73,19.75,202662.0,14.2387,14.2675,14.2099,14.2243,202662.0
2020-03-02 11:20:00,19.75,19.84,19.75,19.81,244271.0,14.2243,14.2891,14.2243,14.2675,244271.0
2020-03-02 11:25:00,19.81,19.9,19.8,19.88,263971.0,14.2675,14.3323,14.2603,14.3179,263971.0
2020-03-02 11:30:00,19.88,19.92,19.84,19.86,192327.0,14.3179,14.3467,14.2891,14.3035,192327.0
2020-03-02 11:35:00,19.87,19.93,19.85,19.92,165033.0,14.3107,14.3539,14.2963,14.3467,165033.0
2020-03-02 11:40:00,19.93,19.93,19.86,19.9,229221.0,14.3539,14.3539,14.3035,14.3323,229221.0
2020-03-02 11:45:00,19.91,19.91,19.83,19.88,149322.0,14.3395,14.3395,14.2819,14.3179,149322.0
2020-03-02 11:50:00,19.88,19.96,19.85,19.94,130955.0,14.3179,14.3755,14.2963,14.3611,130955.0
2020-03-02 11:55:00,19.95,19.97,19.9,19.91,190892.0,14.3683,14.3827,14.3323,14.3395,190892.0
2020-03-02 12:00:00,19.91,19.99,19.91,19.98,147403.0,14.3395,14.3971,14.3395,14.3899,147403.0
2020-03-02 12:05:00,19.98,20.02,19.94,19.96,229036.0,14.3899,14.4187,14.3611,14.3755,229036.0
2020-03-02 12:10:00,19.97,19.99,19.91,19.92,233645.0,14.3827,14.3971,14.3395,14.3467,233645.0
2020-03-02 12:15:00,19.92,19.93,19.86,19.91,172752.0,14.3467,14.3539,14.3035,14.3395,172752.0
2020-03-02 12:20:00,19.91,19.92,19.84,19.85,174614.0,14.3395,14.3467,14.2891,14.2963,174614.0
2020-03-02 12:25:00,19.85,19.92,19.83,19.91,145113.0,14.2963,14.3467,14.2819,14.3395,145113.0
2020-03-02 12:30:00,19.9,19.94,19.89,19.92,248082.0,14.3323,14.3611,14.3251,14.3467,248082.0
2020-03-02 12:35:00,19.92,19.96,19.9,19.93,131998.0,14.3467,14.3755,14.3323,14.3539,131998.0
2020-03-02 12:40:00,19.92,19.95,19.87,19.89,124834.0,14.3467,14.3683,14.3107,14.3251,124834.0
2020-03-02 12:45:00,19.89,19.94,19.88,19.93,89162.0,14.3251,14.3611,14.3179,14.3539,89162.0
2020-03-02 12:50:00,19.93,19.95,19.89,19.94,122560.0,14.3539,14.3683,14.3251,14.3611,122560.0
2020-03-02 12:55:00,19.94,19.95,19.89,19.92,105881.0,14.3611,14.3683,14.3251,14.3467,105881.0
2020-03-02 13:00:00,19.93,19.97,19.9,19.97,171058.0,14.3539,14.3827,14.3323,14.3827,171058.0
2020-03-02 13:05:00,19.96,19.97,19.87,19.91,110958.0,14.3755,14.3827,14.3107,14.3395,110958.0
2020-03-02 13:10:00,19.91,19.93,19.85,19.88,320528.0,14.3395,14.3539,14.2963,14.3179,320528.0
2020-03-02 13:15:00,19.88,19.9,19.81,19.82,135589.0,14.3179,14.3323,14.2675,14.2747,135589.0
2020-03-02 13:20:00,19.82,19.86,19.8,19.81,106854.0,14.2747,14.3035,14.2603,14.2675,106854.0
2020-03-02 13:25:00,19.82,19.82,19.73,19.8,240538.0,14.2747,14.2747,14.2099,14.2603,240538.0
2020-03-02 13:30:00,19.81,19.85,19.79,19.85,161733.0,14.2675,14.2963,14.2531,14.2963,161733.0
2020-03-02 13:35:00,19.85,19.93,19.84,19.92,148959.0,14.2963,14.3539,14.2891,14.3467,148959.0
2020-03-02 13:40:00,19.93,19.95,19.89,19.95,128728.0,14.3539,14.3683,14.3251,14.3683,128728.0
2020-03-02 13:45:00,19.95,19.96,19.85,19.89,114042.0,14.3683,14.3755,14.2963,14.3251,114042.0
2020-03-02 13:50:00,19.88,19.91,19.84,19.84,182747.0,14.3179,14.3395,14.2891,14.2891,182747.0
2020-03-02 13:55:00,19.85,19.96,19.84,19.96,77708.0,14.2963,14.3755,14.2891,14.3755,77708.0
2020-03-02 14:00:00,19.95,19.97,19.91,19.95,147023.0,14.3683,14.3827,14.3395,14.3683,147023.0
2020-03-02 14:05:00,19.94,19.99,19.91,19.98,120380.0,14.3611,14.3971,14.3395,14.3899,120380.0
2020-03-02 14:10:00,19.98,19.99,19.93,19.97,94376.0,14.3899,14.3971,14.3539,14.3827,94376.0
2020-03-02 14:15:00,19.97,19.97,19.89,19.91,146038.0,14.3827,14.3827,14.3251,14.3395,146038.0
2020-03-02 14:20:00,19.91,19.93,19.87,19.88,129744.0,14.3395,14.3539,14.3107,14.3179,129744.0
2020-03-02 14:25:00,19.88,19.92,19.85,19.86,147471.0,14.3179,14.3467,14.2963,14.3035,147471.0
2020-03-02 14:30:00,19.86,19.87,19.79,19.8,192422.0,14.3035,14.3107,14.2531,14.2603,192422.0
2020-03-02 14:35:00,19.8,19.82,19.75,19.77,118167.0,14.2603,14.2747,14.2243,14.2387,118167.0
2020-03-02 14:40:00,19.76,19.77,19.68,19.74,311990.0,14.2315,14.2387,14.1739,14.2171,311990.0
2020-03-02 14:45:00,19.73,19.79,19.72,19.76,382003.0,14.2099,14.2531,14.2027,14.2315,382003.0
2020-03-02 14:50:00,19.76,19.79,19.69,19.79,157118.0,14.2315,14.2531,14.1811,14.2531,157118.0
2020-03-02 14:55:00,19.78,19.8,19.7,19.73,155051.0,14.2459,14.2603,14.1883,14.2099,155051.0
2020-03-02 15:00:00,19.73,19.84,19.73,19.82,221230.0,14.2099,14.2891,14.2099,14.2747,221230.0
2020-03-02 15:05:00,19.82,19.89,19.81,19.87,151674.0,14.2747,14.3251,14.2675,14.3107,151674.0
2020-03-02 15:10:00,19.87,19.9,19.84,19.89,156913.0,14.3107,14.3323,14.2891,14.3251,156913.0
2020-03-02 15:15:00,19.88,19.93,19.86,19.89,151283.0,14.3179,14.3539,14.3035,14.3251,151283.0
2020-03-02 15:20:00,19.89,20.0,19.88,19.99,234411.0,14.3251,14.4043,14.3179,14.3971,234411.0
2020-03-02 15:25:00,19.98,20.0,19.94,19.96,153518.0,14.3899,14.4043,14.3611,14.3755,153518.0
2020-03-02 15:30:00,19.97,20.05,19.94,20.04,244693.0,14.3827,14.4404,14.3611,14.4332,244693.0
2020-03-02 15:35:00,20.03,20.1,20.02,20.09,291139.0,14.4259,14.4764,14.4187,14.4692,291139.0
2020-03-02 15:40:00,20.1,20.11,20.05,20.05,401163.0,14.4764,14.4836,14.4404,14.4404,401163.0
2020-03-02 15:45:00,20.06,20.16,20.05,20.14,436261.0,14.4476,14.5196,14.4404,14.5052,436261.0
2020-03-02 15:50:00,20.15,20.29,20.15,20.28,548059.0,14.5124,14.6132,14.5124,14.606,548059.0
2020-03-02 15:55:00,20.27,20.28,20.18,20.24,1141596.0,14.5988,14.606,14.534,14.5772,1141596.0
2020-03-03 09:30:00,20.35,20.4,20.08,20.14,592604.0,14.6564,14.6924,14.462,14.5052,592604.0
2020-03-03 09:35:00,20.14,20.14,19.96,20.07,385804.0,14.5052,14.5052,14.3755,14.4548,385804.0
2020-03-03 09:40:00,20.07,20.12,20.03,20.07,262303.0,14.4548,14.4908,14.4259,14.4548,262303.0
2020-03-03 09:45:00,20.07,20.09,19.99,20.09,168142.0,14.4548,14.4692,14.3971,14.4692,168142.0
2020-03-03 09:50:00,20.09,20.09,19.94,19.99,166501.0,14.4692,14.4692,14.3611,14.3971,166501.0
2020-03-03 09:55:00,19.98,20.09,19.96,20.06,142589.0,14.3899,14.4692,14.3755,14.4476,142589.0
2020-03-03 10:00:00,20.06,20.69,20.06,20.59,482026.0,14.4476,14.9013,14.4476,14.8293,482026.0
2020-03-03 10:05:00,20.62,20.68,20.45,20.55,457028.0,14.8509,14.8941,14.7284,14.8005,457028.0
2020-03-03 10:10:00,20.55,20.56,20.2,20.25,194589.0,14.8005,14.8077,14.5484,14.5844,194589.0
2020-03-03 10:15:00,20.24,20.3,20.09,20.2,311667.0,14.5772,14.6204,14.4692,14.5484,311667.0
2020-03-03 10:20:00,20.18,20.41,20.18,20.39,161477.0,14.534,14.6996,14.534,14.6852,161477.0
2020-03-03 10:25:00,20.38,20.41,20.24,20.26,162367.0,14.678,14.6996,14.5772,14.5916,162367.0
2020-03-03 10:30:00,20.26,20.36,20.23,20.25,133549.0,14.5916,14.6636,14.57,14.5844,133549.0
2020-03-03 10:35:00,20.24,20.37,20.24,20.29,152544.0,14.5772,14.6708,14.5772,14.6132,152544.0
2020-03-03 10:40:00,20.28,20.41,20.27,20.38,153556.0,14.606,14.6996,14.5988,14.678,153556.0
2020-03-03 10:45:00,20.38,20.4,20.25,20.28,232336.0,14.678,14.6924,14.5844,14.606,232336.0
2020-03-03 10:50:00,20.28,20.34,20.27,20.34,126745.0,14.606,14.6492,14.5988,14.6492,126745.0
2020-03-03 10:55:00,20.34,20.45,20.32,20.41,192630.0,14.6492,14.7284,14.6348,14.6996,192630.0
2020-03-03 11:00:00,20.4,20.43,20.26,20.3,159073.0,14.6924,14.714,14.5916,14.6204,159073.0
2020-03-03 11:05:00,20.3,20.3,20.2,20.23,211664.0,14.6204,14.6204,14.5484,14.57,211664.0
2020-03-03 11:10:00,20.22,20.24,20.1,20.16,275648.0,14.5628,14.5772,14.4764,14.5196,275648.0
2020-03-03 11:15:00,20.16,20.27,20.15,20.18,167787.0,14.5196,14.5988,14.5124,14.534,167787.0
2020-03-03 11:20:00,20.18,20.2,19.99,20.0,239848.0,14.534,14.5484,14.3971,14.4043,239848.0
2020-03-03 11:25:00,20.0,20.07,19.92,19.99,286994.0,14.4043,14.4548,14.3467,14.3971,286994.0
2020-03-03 11:30:00,19.98,20.08,19.94,20.08,160517.0,14.3899,14.462,14.3611,14.462,160517.0
2020-03-03 11:35:00,20.07,20.16,20.02,20.15,194273.0,14.4548,14.5196,14.4187,14.5124,194273.0
2020-03-03 11:40:00,20.14,20.16,20.07,20.13,105859.0,14.5052,14.5196,14.4548,14.498,105859.0
2020-03-03 11:45:00,20.14,20.16,20.05,20.06,123008.0,14.5052,14.5196,14.4404,14.4476,123008.0
2020-03-03 11:50:00,20.05,20.22,20.05,20.2,105230.0,14.4404,14.5628,14.4404,14.5484,105230.0
2020-03-03 11:55:00,20.21,20.28,20.17,20.26,206399.0,14.5556,14.606,14.5268,14.5916,206399.0
2020-03-03 12:00:00,20.25,20.26,20.19,20.25,146518.0,14.5844,14.5916,14.5412,14.5844,146518.0
2020-03-03 12:05:00,20.25,20.33,20.22,20.3,110144.0,14.5844,14.642,14.5628,14.6204,110144.0
2020-03-03 12:10:00,20.3,20.31,20.16,20.17,89412.0,14.6204,14.6276,14.5196,14.5268,89412.0
2020-03-03 12:15:00,20.18,20.2,20.15,20.18,71895.0,14.534,14.5484,14.5124,14.534,71895.0
2020-03-03 12:20:00,20.18,20.21,20.16,20.21,95639.0,14.534,14.5556,14.5196,14.5556,95639.0
2020-03-03 12:25:00,20.22,20.24,20.12,20.14,128009.0,14.5628,14.5772,14.4908,14.5052,128009.0
2020-03-03 12:30:00,20.15,20.16,20.07,20.1,86570.0,14.5124,14.5196,14.4548,14.4764,86570.0
2020-03-03 12:35:00,20.1,20.11,20.05,20.11,88891.0,14.4764,14.4836,14.4404,14.4836,88891.0
2020-03-03 12:40:00,20.1,20.13,20.06,20.08,108008.0,14.4764,14.498,14.4476,14.462,108008.0
2020-03-03 12:45:00,20.09,20.17,20.09,20.14,112395.0,14.4692,14.5268,14.4692,14.5052,112395.0
2020-03-03 12:50:00,20.15,20.15,20.06,20.07,91734.0,14.5124,14.5124,14.4476,14.4548,91734.0
2020-03-03 12:55:00,20.07,20.1,20.03,20.05,131838.0,14.4548,14.4764,14.4259,14.4404,131838.0
2020-03-03 13:00:00,20.05,20.05,19.97,20.0,135167.0,14.4404,14.4404,14.3827,14.4043,135167.0
2020-03-03 13:05:00,20.01,20.04,19.98,20.01,116459.0,14.4115,14.4332,14.3899,14.4115,116459.0
2020-03-03 13:10:00,20.01,20.04,19.96,19.98,110339.0,14.4115,14.4332,14.3755,14.3899,110339.0
2020-03-03 13:15:00,19.99,20.01,19.92,19.95,141616.0,14.3971,14.4115,14.3467,14.3683,141616.0
2020-03-03 13:20:00,19.95,19.99,19.88,19.91,196878.0,14.3683,14.3971,14.3179,14.3395,196878.0
2020-03-03 13:25:00,19.91,19.93,19.81,19.91,116809.0,14.3395,14.3539,14.2675,14.3395,116809.0
2020-03-03 13:30:00,19.91,19.96,19.84,19.95,178932.0,14.3395,14.3755,14.2891,14.3683,178932.0
2020-03-03 13:35:00,19.95,19.95,19.88,19.91,113575.0,14.3683,14.3683,14.3179,14.3395,113575.0
2020-03-03 13:40:00,19.91,19.92,19.77,19.78,137655.0,14.3395,14.3467,14.2387,14.2459,137655.0
2020-03-03 13:45:00,19.78,19.85,19.78,19.79,154096.0,14.2459,14.2963,14.2459,14.2531,154096.0
2020-03-03 13:50:00,19.79,19.83,19.74,19.78,117507.0,14.2531,14.2819,14.2171,14.2459,117507.0
2020-03-03 13:55:00,19.77,19.81,19.72,19.75,125422.0,14.2387,14.2675,14.2027,14.2243,125422.0
2020-03-03 14:00:00,19.75,19.81,19.7,19.72,192373.0,14.2243,14.2675,14.1883,14.2027,192373.0
2020-03-03 14:05:00,19.72,19.73,19.59,19.59,190235.0,14.2027,14.2099,14.1091,14.1091,190235.0
2020-03-03 14:10:00,19.59,19.75,19.59,19.73,178217.0,14.1091,14.2243,14.1091,14.2099,178217.0
2020-03-03 14:15:00,19.73,19.73,19.62,19.64,158999.0,14.2099,14.2099,14.1307,14.1451,158999.0
2020-03-03 14:20:00,19.63,19.73,19.59,19.63,170169.0,14.1379,14.2099,14.1091,14.1379,170169.0
2020-03-03 14:25:00,19.63,19.85,19.62,19.82,277278.0,14.1379,14.2963,14.1307,14.2747,277278.0
2020-03-03 14:30:00,19.82,19.85,19.78,19.82,170109.0,14.2747,14.2963,14.2459,14.2747,170109.0
2020-03-03 14:35:00,19.82,19.82,19.67,19.68,219601.0,14.2747,14.2747,14.1667,14.1739,219601.0
2020-03-03 14:40:00,19.68,19.75,19.67,19.73,186760.0,14.1739,14.2243,14.1667,14.2099,186760.0
2020-03-03 14:45:00,19.73,19.89,19.72,19.88,132545.0,14.2099,14.3251,14.2027,14.3179,132545.0
2020-03-03 14:50:00,19.88,19.91,19.81,19.91,128639.0,14.3179,14.3395,14.2675,14.3395,128639.0
2020-03-03 14:55:00,19.92,19.96,19.86,19.9,174034.0,14.3467,14.3755,14.3035,14.3323,174034.0
2020-03-03 15:00:00,19.91,20.0,19.87,19.99,148729.0,14.3395,14.4043,14.3107,14.3971,148729.0
2020-03-03 15:05:00,19.99,19.99,19.89,19.92,121644.0,14.3971,14.3971,14.3251,14.3467,121644.0
2020-03-03 15:10:00,19.93,20.07,19.91,20.04,166770.0,14.3539,14.4548,14.3395,14.4332,166770.0
2020-03-03 15:15:00,20.04,20.08,19.99,20.05,144018.0,14.4332,14.462,14.3971,14.4404,144018.0
2020-03-03 15:20:00,20.05,20.06,19.87,19.89,225596.0,14.4404,14.4476,14.3107,14.3251,225596.0
2020-03-03 15:25:00,19.88,20.09,19.88,20.09,161242.0,14.3179,14.4692,14.3179,14.4692,161242.0
2020-03-03 15:30:00,20.08,20.09,19.88,19.93,246265.0,14.462,14.4692,14.3179,14.3539,246265.0
2020-03-03 15:35:00,19.94,19.96,19.76,19.79,225607.0,14.3611,14.3755,14.2315,14.2531,225607.0
2020-03-03 15:40:00,19.79,20.03,19.77,20.0,425208.0,14.2531,14.4259,14.2387,14.4043,425208.0
2020-03-03 15:45:00,20.0,20.05,19.91,19.91,469225.0,14.4043,14.4404,14.3395,14.3395,469225.0
2020-03-03 15:50:00,19.9,19.92,19.77,19.89,433966.0,14.3323,14.3467,14.2387,14.3251,433966.0
2020-03-03 15:55:00,19.89,20.0,19.8,19.85,725197.0,14.3251,14.4043,14.2603,14.2963,725197.0
2020-03-04 09:30:00,20.16,20.29,20.07,20.23,544576.0,14.5196,14.6132,14.4548,14.57,544576.0
2020-03-04 09:35:00,20.23,20.24,20.1,20.19,264488.0,14.57,14.5772,14.4764,14.5412,264488.0
2020-03-04 09:40:00,20.19,20.27,20.16,20.19,134791.0,14.5412,14.5988,14.5196,14.5412,134791.0
2020-03-04 09:45:00,20.2,20.21,20.14,20.15,182502.0,14.5484,14.5556,14.5052,14.5124,182502.0
2020-03-04 09:50:00,20.15,20.21,20.14,20.16,151093.0,14.5124,14.5556,14.5052,14.5196,151093.0
2020-03-04 09:55:00,20.16,20.2,20.12,20.16,134208.0,14.5196,14.5484,14.4908,14.5196,134208.0
2020-03-04 10:00:00,20.16,20.21,20.13,20.14,159423.0,14.5196,14.5556,14.498,14.5052,159423.0
2020-03-04 10:05:00,20.14,20.26,20.09,20.21,223798.0,14.5052,14.5916,14.4692,14.5556,223798.0
2020-03-04 10:10:00,20.22,20.3,20.21,20.29,253759.0,14.5628,14.6204,14.5556,14.6132,253759.0
2020-03-04 10:15:00,20.3,20.35,20.25,20.34,141261.0,14.6204,14.6564,14.5844,14.6492,141261.0
2020-03-04 10:20:00,20.34,20.38,20.28,20.33,128172.0,14.6492,14.678,14.606,14.642,128172.0
2020-03-04 10:25:00,20.33,20.37,20.3,20.34,60847.0,14.642,14.6708,14.6204,14.6492,60847.0
2020-03-04 10:30:00,20.33,20.36,20.24,20.26,99741.0,14.642,14.6636,14.5772,14.5916,99741.0
2020-03-04 10:35:00,20.24,20.31,20.2,20.23,102746.0,14.5772,14.6276,14.5484,14.57,102746.0
2020-03-04 10:40:00,20.22,20.29,20.19,20.29,97098.0,14.5628,14.6132,14.5412,14.6132,97098.0
2020-03-04 10:45:00,20.29,20.29,20.23,20.27,102754.0,14.6132,14.6132,14.57,14.5988,102754.0
2020-03-04 10:50:00,20.27,20.28,20.19,20.2,75611.0,14.5988,14.606,14.5412,14.5484,75611.0
2020-03-04 10:55:00,20.2,20.22,20.15,20.16,40367.0,14.5484,14.5628,14.5124,14.5196,40367.0
2020-03-04 11:00:00,20.16,20.23,20.16,20.18,74279.0,14.5196,14.57,14.5196,14.534,74279.0
2020-03-04 11:05:00,20.18,20.24,20.15,20.2,67318.0,14.534,14.5772,14.5124,14.5484,67318.0
2020-03-04 11:10:00,20.2,20.23,20.19,20.2,51119.0,14.5484,14.57,14.5412,14.5484,51119.0
2020-03-04 11:15:00,20.21,20.21,20.15,20.17,75724.0,14.5556,14.5556,14.5124,14.5268,75724.0
2020-03-04 11:20:00,20.18,20.19,20.1,20.17,98830.0,14.534,14.5412,14.4764,14.5268,98830.0
2020-03-04 11:25:00,20.17,20.19,20.13,20.16,102966.0,14.5268,14.5412,14.498,14.5196,102966.0
2020-03-04 11:30:00,20.17,20.18,20.1,20.14,134790.0,14.5268,14.534,14.4764,14.5052,134790.0
2020-03-04 11:35:00,20.14,20.15,20.1,20.13,119627.0,14.5052,14.5124,14.4764,14.498,119627.0
2020-03-04 11:40:00,20.12,20.17,20.09,20.17,82491.0,14.4908,14.5268,14.4692,14.5268,82491.0
2020-03-04 11:45:00,20.17,20.19,20.11,20.12,101657.0,14.5268,14.5412,14.4836,14.4908,101657.0
2020-03-04 11:50:00,20.12,20.15,20.08,20.11,103525.0,14.4908,14.5124,14.462,14.4836,103525.0
2020-03-04 11:55:00,20.1,20.16,20.08,20.11,112609.0,14.4764,14.5196,14.462,14.4836,112609.0
2020-03-04 12:00:00,20.11,20.19,20.11,20.13,78879.0,14.4836,14.5412,14.4836,14.498,78879.0
2020-03-04 12:05:00,20.14,20.15,20.1,20.12,78185.0,14.5052,14.5124,14.4764,14.4908,78185.0
2020-03-04 12:10:00,20.12,20.16,20.11,20.13,93174.0,14.4908,14.5196,14.4836,14.498,93174.0
2020-03-04 12:15:00,20.13,20.15,20.08,20.1,227416.0,14.498,14.5124,14.462,14.4764,227416.0
2020-03-04 12:20:00,20.1,20.12,20.07,20.11,159548.0,14.4764,14.4908,14.4548,14.4836,159548.0
2020-03-04 12:25:00,20.11,20.18,20.07,20.16,359921.0,14.4836,14.534,14.4548,14.5196,359921.0
2020-03-04 12:30:00,20.17,20.19,20.14,20.14,135120.0,14.5268,14.5412,14.5052,14.5052,135120.0
2020-03-04 12:35:00,20.15,20.16,20.11,20.13,70740.0,14.5124,14.5196,14.4836,14.498,70740.0
2020-03-04 12:40:00,20.14,20.15,20.11,20.13,152243.0,14.5052,14.5124,14.4836,14.498,152243.0
2020-03-04 12:45:00,20.13,20.16,20.11,20.16,190909.0,14.498,14.5196,14.4836,14.5196,190909.0
2020-03-04 12:50:00,20.15,20.16,20.11,20.16,303622.0,14.5124,14.5196,14.4836,14.5196,303622.0
2020-03-04 12:55:00,20.16,20.17,20.13,20.16,153430.0,14.5196,14.5268,14.498,14.5196,153430.0
2020-03-04 13:00:00,20.16,20.2,20.14,20.2,269262.0,14.5196,14.5484,14.5052,14.5484,269262.0
2020-03-04 13:05:00,20.2,20.25,20.19,20.2,114259.0,14.5484,14.5844,14.5412,14.5484,114259.0
2020-03-04 13:10:00,20.21,20.21,20.16,20.19,58689.0,14.5556,14.5556,14.5196,14.5412,58689.0
2020-03-04 13:15:00,20.19,20.21,20.18,20.2,68851.0,14.5412,14.5556,14.534,14.5484,68851.0
2020-03-04 13:20:00,20.19,20.2,20.15,20.15,151070.0,14.5412,14.5484,14.5124,14.5124,151070.0
2020-03-04 13:25:00,20.16,20.17,20.13,20.14,116899.0,14.5196,14.5268,14.498,14.5052,116899.0
2020-03-04 13:30:00,20.14,20.16,20.11,20.12,114855.0,14.5052,14.5196,14.4836,14.4908,114855.0
2020-03-04 13:35:00,20.12,20.15,20.08,20.1,82039.0,14.4908,14.5124,14.462,14.4764,82039.0
2020-03-04 13:40:00,20.09,20.1,20.03,20.05,80423.0,14.4692,14.4764,14.4259,14.4404,80423.0
2020-03-04 13:45:00,20.05,20.09,20.04,20.08,83353.0,14.4404,14.4692,14.4332,14.462,83353.0
2020-03-04 13:50:00,20.09,20.11,20.08,20.11,121774.0,14.4692,14.4836,14.462,14.4836,121774.0
2020-03-04 13:55:00,20.11,20.11,20.07,20.09,59212.0,14.4836,14.4836,14.4548,14.4692,59212.0
2020-03-04 14:00:00,20.09,20.12,20.06,20.1,189413.0,14.4692,14.4908,14.4476,14.4764,189413.0
2020-03-04 14:05:00,20.09,20.1,20.06,20.08,230681.0,14.4692,14.4764,14.4476,14.462,230681.0
2020-03-04 14:10:00,20.07,20.09,20.02,20.03,155267.0,14.4548,14.4692,14.4187,14.4259,155267.0
2020-03-04 14:15:00,20.02,20.05,19.99,20.02,224428.0,14.4187,14.4404,14.3971,14.4187,224428.0
2020-03-04 14:20:00,20.02,20.04,19.99,20.02,73488.0,14.4187,14.4332,14.3971,14.4187,73488.0
2020-03-04 14:25:00,20.02,20.07,20.01,20.06,109918.0,14.4187,14.4548,14.4115,14.4476,109918.0
2020-03-04 14:30:00,20.06,20.12,20.05,20.09,148584.0,14.4476,14.4908,14.4404,14.4692,148584.0
2020-03-04 14:35:00,20.09,20.1,20.06,20.07,109130.0,14.4692,14.4764,14.4476,14.4548,109130.0
2020-03-04 14:40:00,20.07,20.09,20.04,20.05,203571.0,14.4548,14.4692,14.4332,14.4404,203571.0
2020-03-04 14:45:00,20.05,20.07,20.02,20.04,157066.0,14.4404,14.4548,14.4187,14.4332,157066.0
2020-03-04 14:50:00,20.04,20.07,19.98,19.98,152849.0,14.4332,14.4548,14.3899,14.3899,152849.0
2020-03-04 14:55:00,19.98,20.04,19.98,20.01,190703.0,14.3899,14.4332,14.3899,14.4115,190703.0
2020-03-04 15:00:00,20.0,20.06,20.0,20.06,310966.0,14.4043,14.4476,14.4043,14.4476,310966.0
2020-03-04 15:05:00,20.05,20.08,20.03,20.05,121329.0,14.4404,14.462,14.4259,14.4404,121329.0
2020-03-04 15:10:00,20.05,20.11,20.04,20.1,111909.0,14.4404,14.4836,14.4332,14.4764,111909.0
2020-03-04 15:15:00,20.1,20.12,20.08,20.1,101496.0,14.4764,14.4908,14.462,14.4764,101496.0
2020-03-04 15:20:00,20.1,20.14,20.08,20.13,280123.0,14.4764,14.5052,14.462,14.498,280123.0
2020-03-04 15:25:00,20.13,20.19,20.11,20.17,547900.0,14.498,14.5412,14.4836,14.5268,547900.0
2020-03-04 15:30:00,20.18,20.22,20.17,20.22,694480.0,14.534,14.5628,14.5268,14.5628,694480.0
2020-03-04 15:35:00,20.22,20.26,20.2,20.25,721986.0,14.5628,14.5916,14.5484,14.5844,721986.0
2020-03-04 15:40:00,20.26,20.26,20.13,20.14,798002.0,14.5916,14.5916,14.498,14.5052,798002.0
2020-03-04 15:45:00,20.14,20.17,20.06,20.1,642829.0,14.5052,14.5268,14.4476,14.4764,642829.0
2020-03-04 15:50:00,20.1,20.22,20.09,20.2,639000.0,14.4764,14.5628,14.4692,14.5484,639000.0
2020-03-04 15:55:00,20.21,20.23,20.17,20.23,1200063.0,14.5556,14.57,14.5268,14.57,1200063.0
2020-03-05 09:30:00,19.81,19.95,19.8,19.93,652267.0,14.2675,14.3683,14.2603,14.3539,652267.0
2020-03-05 09:35:00,19.92,20.06,19.86,20.0,785597.0,14.3467,14.4476,14.3035,14.4043,785597.0
2020-03-05 09:40:00,20.0,20.1,19.96,19.98,340169.0,14.4043,14.4764,14.3755,14.3899,340169.0
2020-03-05 09:45:00,19.98,20.0,19.92,19.93,138443.0,14.3899,14.4043,14.3467,14.3539,138443.0
2020-03-05 09:50:00,19.93,19.99,19.91,19.95,108767.0,14.3539,14.3971,14.3395,14.3683,108767.0
2020-03-05 09:55:00,19.95,19.95,19.85,19.92,168778.0,14.3683,14.3683,14.2963,14.3467,168778.0
2020-03-05 10:00:00,19.92,19.94,19.85,19.86,162921.0,14.3467,14.3611,14.2963,14.3035,162921.0
2020-03-05 10:05:00,19.85,19.89,19.84,19.87,130625.0,14.2963,14.3251,14.2891,14.3107,130625.0
2020-03-05 10:10:00,19.87,19.95,19.85,19.93,182536.0,14.3107,14.3683,14.2963,14.3539,182536.0
2020-03-05 10:15:00,19.92,19.95,19.88,19.94,104063.0,14.3467,14.3683,14.3179,14.3611,104063.0
2020-03-05 10:20:00,19.94,20.04,19.92,20.01,223566.0,14.3611,14.4332,14.3467,14.4115,223566.0
2020-03-05 10:25:00,20.0,20.0,19.93,19.94,119893.0,14.4043,14.4043,14.3539,14.3611,119893.0
2020-03-05 10:30:00,19.93,19.97,19.91,19.93,101872.0,14.3539,14.3827,14.3395,14.3539,101872.0
2020-03-05 10:35:00,19.93,19.94,19.86,19.88,108574.0,14.3539,14.3611,14.3035,14.3179,108574.0
2020-03-05 10:40:00,19.88,19.92,19.87,19.89,178533.0,14.3179,14.3467,14.3107,14.3251,178533.0
2020-03-05 10:45:00,19.89,19.95,19.86,19.94,146336.0,14.3251,14.3683,14.3035,14.3611,146336.0
2020-03-05 10:50:00,19.94,19.94,19.87,19.91,228720.0,14.3611,14.3611,14.3107,14.3395,228720.0
2020-03-05 10:55:00,19.91,19.91,19.85,19.85,152142.0,14.3395,14.3395,14.2963,14.2963,152142.0
2020-03-05 11:00:00,19.85,19.9,19.84,19.87,118073.0,14.2963,14.3323,14.2891,14.3107,118073.0
2020-03-05 11:05:00,19.88,19.94,19.87,19.93,98507.0,14.3179,14.3611,14.3107,14.3539,98507.0
2020-03-05 11:10:00,19.93,19.93,19.89,19.91,250514.0,14.3539,14.3539,14.3251,14.3395,250514.0
2020-03-05 11:15:00,19.91,19.95,19.88,19.92,237120.0,14.3395,14.3683,14.3179,14.3467,237120.0
2020-03-05 11:20:00,19.92,19.93,19.87,19.88,61520.0,14.3467,14.3539,14.3107,14.3179,61520.0
2020-03-05 11:25:00,19.88,19.96,19.87,19.94,97436.0,14.3179,14.3755,14.3107,14.3611,97436.0
2020-03-05 11:30:00,19.94,19.94,19.87,19.88,84968.0,14.3611,14.3611,14.3107,14.3179,84968.0
2020-03-05 11:35:00,19.88,19.88,19.84,19.86,148588.0,14.3179,14.3179,14.2891,14.3035,148588.0
2020-03-05 11:40:00,19.85,19.88,19.84,19.85,134445.0,14.2963,14.3179,14.2891,14.2963,134445.0
2020-03-05 11:45:00,19.84,19.9,19.84,19.9,102398.0,14.2891,14.3323,14.2891,14.3323,102398.0
2020-03-05 11:50:00,19.9,19.91,19.87,19.88,122611.0,14.3323,14.3395,14.3107,14.3179,122611.0
2020-03-05 11:55:00,19.87,19.87,19.81,19.85,214858.0,14.3107,14.3107,14.2675,14.2963,214858.0
2020-03-05 12:00:00,19.85,19.88,19.84,19.87,153316.0,14.2963,14.3179,14.2891,14.3107,153316.0
2020-03-05 12:05:00,19.86,19.86,19.78,19.8,60991.0,14.3035,14.3035,14.2459,14.2603,60991.0
2020-03-05 12:10:00,19.79,19.82,19.78,19.81,67431.0,14.2531,14.2747,14.2459,14.2675,67431.0
2020-03-05 12:15:00,19.8,19.81,19.75,19.75,91636.0,14.2603,14.2675,14.2243,14.2243,91636.0
2020-03-05 12:20:00,19.76,19.77,19.71,19.72,66142.0,14.2315,14.2387,14.1955,14.2027,66142.0
2020-03-05 12:25:00,19.71,19.72,19.69,19.71,118374.0,14.1955,14.2027,14.1811,14.1955,118374.0
2020-03-05 12:30:00,19.71,19.77,19.7,19.76,37456.0,14.1955,14.2387,14.1883,14.2315,37456.0
2020-03-05 12:35:00,19.75,19.76,19.69,19.7,78410.0,14.2243,14.2315,14.1811,14.1883,78410.0
2020-03-05 12:40:00,19.7,19.72,19.63,19.63,66453.0,14.1883,14.2027,14.1379,14.1379,66453.0
2020-03-05 12:45:00,19.62,19.63,19.55,19.63,116765.0,14.1307,14.1379,14.0802,14.1379,116765.0
2020-03-05 12:50:00,19.62,19.66,19.59,19.64,57950.0,14.1307,14.1595,14.1091,14.1451,57950.0
2020-03-05 12:55:00,19.64,19.65,19.53,19.54,131269.0,14.1451,14.1523,14.0658,14.073,131269.0
2020-03-05 13:00:00,19.54,19.59,19.53,19.53,115621.0,14.073,14.1091,14.0658,14.0658,115621.0
2020-03-05 13:05:00,19.54,19.55,19.49,19.52,169736.0,14.073,14.0802,14.037,14.0586,169736.0
2020-03-05 13:10:00,19.52,19.53,19.48,19.5,175421.0,14.0586,14.0658,14.0298,14.0442,175421.0
2020-03-05 13:15:00,19.5,19.52,19.46,19.48,92111.0,14.0442,14.0586,14.0154,14.0298,92111.0
2020-03-05 13:20:00,19.48,19.53,19.46,19.5,69643.0,14.0298,14.0658,14.0154,14.0442,69643.0
2020-03-05 13:25:00,19.51,19.56,19.5,19.52,124650.0,14.0514,14.0874,14.0442,14.0586,124650.0
2020-03-05 13:30:00,19.52,19.56,19.5,19.54,159411.0,14.0586,14.0874,14.0442,14.073,159411.0
2020-03-05 13:35:00,19.54,19.61,19.54,19.57,112621.0,14.073,14.1235,14.073,14.0946,112621.0
2020-03-05 13:40:00,19.56,19.59,19.55,19.56,72392.0,14.0874,14.1091,14.0802,14.0874,72392.0
2020-03-05 13:45:00,19.56,19.62,19.54,19.6,59794.0,14.0874,14.1307,14.073,14.1163,59794.0
2020-03-05 13:50:00,19.61,19.62,19.58,19.6,58099.0,14.1235,14.1307,14.1019,14.1163,58099.0
2020-03-05 13:55:00,19.6,19.63,19.57,19.63,96071.0,14.1163,14.1379,14.0946,14.1379,96071.0
2020-03-05 14:00:00,19.62,19.65,19.55,19.55,101177.0,14.1307,14.1523,14.0802,14.0802,101177.0
2020-03-05 14:05:00,19.55,19.61,19.54,19.57,67659.0,14.0802,14.1235,14.073,14.0946,67659.0
2020-03-05 14:10:00,19.57,19.62,19.56,19.6,82235.0,14.0946,14.1307,14.0874,14.1163,82235.0
2020-03-05 14:15:00,19.59,19.59,19.53,19.55,94864.0,14.1091,14.1091,14.0658,14.0802,94864.0
2020-03-05 14:20:00,19.55,19.56,19.5,19.51,70649.0,14.0802,14.0874,14.0442,14.0514,70649.0
2020-03-05 14:25:00,19.51,19.53,19.47,19.51,134395.0,14.0514,14.0658,14.0226,14.0514,134395.0
2020-03-05 14:30:00,19.5,19.55,19.5,19.52,81263.0,14.0442,14.0802,14.0442,14.0586,81263.0
2020-03-05 14:35:00,19.52,19.63,19.5,19.61,124877.0,14.0586,14.1379,14.0442,14.1235,124877.0
2020-03-05 14:40:00,19.62,19.64,19.58,19.6,65822.0,14.1307,14.1451,14.1019,14.1163,65822.0
2020-03-05 14:45:00,19.6,19.62,19.57,19.6,105697.0,14.1163,14.1307,14.0946,14.1163,105697.0
2020-03-05 14:50:00,19.61,19.63,19.53,19.53,122031.0,14.1235,14.1379,14.0658,14.0658,122031.0
2020-03-05 14:55:00,19.53,19.57,19.51,19.55,201569.0,14.0658,14.0946,14.0514,14.0802,201569.0
2020-03-05 15:00:00,19.55,19.55,19.49,19.49,171455.0,14.0802,14.0802,14.037,14.037,171455.0
2020-03-05 15:05:00,19.5,19.53,19.49,19.52,165328.0,14.0442,14.0658,14.037,14.0586,165328.0
2020-03-05 15:10:00,19.51,19.52,19.42,19.45,311586.0,14.0514,14.0586,13.9866,14.0082,311586.0
2020-03-05 15:15:00,19.45,19.46,19.4,19.43,167406.0,14.0082,14.0154,13.9722,13.9938,167406.0
2020-03-05 15:20:00,19.43,19.46,19.4,19.42,180816.0,13.9938,14.0154,13.9722,13.9866,180816.0
2020-03-05 15:25:00,19.42,19.45,19.38,19.42,320482.0,13.9866,14.0082,13.9578,13.9866,320482.0
2020-03-05 15:30:00,19.41,19.53,19.39,19.5,241175.0,13.9794,14.0658,13.965,14.0442,241175.0
2020-03-05 15:35:00,19.5,19.53,19.47,19.49,233760.0,14.0442,14.0658,14.0226,14.037,233760.0
2020-03-05 15:40:00,19.48,19.5,19.41,19.48,258433.0,14.0298,14.0442,13.9794,14.0298,258433.0
2020-03-05 15:45:00,19.48,19.51,19.44,19.48,267119.0,14.0298,14.0514,14.001,14.0298,267119.0
2020-03-05 15:50:00,19.48,19.6,19.48,19.59,478532.0,14.0298,14.1163,14.0298,14.1091,478532.0
2020-03-05 15:55:00,19.58,19.72,19.53,19.7,1013422.0,14.1019,14.2027,14.0658,14.1883,1013422.0
2020-03-06 09:30:00,19.19,19.23,19.06,19.11,569502.0,13.821,13.8498,13.7273,13.7633,569502.0
2020-03-06 09:35:00,19.1,19.12,19.0,19.02,388903.0,13.7561,13.7706,13.6841,13.6985,388903.0
2020-03-06 09:40:00,19.01,19.02,18.94,18.96,324566.0,13.6913,13.6985,13.6409,13.6553,324566.0
2020-03-06 09:45:00,18.95,18.97,18.79,18.8,388279.0,13.6481,13.6625,13.5329,13.5401,388279.0
2020-03-06 09:50:00,18.79,18.8,18.6,18.64,490866.0,13.5329,13.5401,13.396,13.4248,490866.0
2020-03-06 09:55:00,18.64,18.8,18.62,18.79,344234.0,13.4248,13.5401,13.4104,13.5329,344234.0
2020-03-06 10:00:00,18.79,18.86,18.78,18.84,479736.0,13.5329,13.5833,13.5257,13.5689,479736.0
2020-03-06 10:05:00,18.84,18.9,18.7,18.71,468098.0,13.5689,13.6121,13.4681,13.4753,468098.0
2020-03-06 10:10:00,18.71,18.78,18.66,18.76,209893.0,13.4753,13.5257,13.4393,13.5113,209893.0
2020-03-06 10:15:00,18.76,18.83,18.75,18.79,179456.0,13.5113,13.5617,13.5041,13.5329,179456.0
2020-03-06 10:20:00,18.79,18.84,18.77,18.81,149158.0,13.5329,13.5689,13.5185,13.5473,149158.0
2020-03-06 10:25:00,18.82,18.96,18.81,18.96,371990.0,13.5545,13.6553,13.5473,13.6553,371990.0
2020-03-06 10:30:00,18.96,19.09,18.95,19.07,629271.0,13.6553,13.7489,13.6481,13.7345,629271.0
2020-03-06 10:35:00,19.06,19.08,19.0,19.07,409633.0,13.7273,13.7417,13.6841,13.7345,409633.0
2020-03-06 10:40:00,19.06,19.13,19.02,19.09,148432.0,13.7273,13.7778,13.6985,13.7489,148432.0
2020-03-06 10:45:00,19.09,19.16,19.04,19.16,172062.0,13.7489,13.7994,13.7129,13.7994,172062.0
2020-03-06 10:50:00,19.16,19.23,19.12,19.2,222527.0,13.7994,13.8498,13.7706,13.8282,222527.0
2020-03-06 10:55:00,19.21,19.23,19.1,19.13,112745.0,13.8354,13.8498,13.7561,13.7778,112745.0
2020-03-06 11:00:00,19.12,19.12,19.01,19.02,205499.0,13.7706,13.7706,13.6913,13.6985,205499.0
2020-03-06 11:05:00,19.02,19.04,18.94,18.98,283625.0,13.6985,13.7129,13.6409,13.6697,283625.0
2020-03-06 11:10:00,18.97,18.99,18.93,18.97,171478.0,13.6625,13.6769,13.6337,13.6625,171478.0
2020-03-06 11:15:00,18.96,19.01,18.94,18.97,153698.0,13.6553,13.6913,13.6409,13.6625,153698.0
2020-03-06 11:20:00,18.96,18.99,18.91,18.92,165760.0,13.6553,13.6769,13.6193,13.6265,165760.0
2020-03-06 11:25:00,18.91,18.96,18.87,18.91,112299.0,13.6193,13.6553,13.5905,13.6193,112299.0
2020-03-06 11:30:00,18.9,19.04,18.9,19.01,157750.0,13.6121,13.7129,13.6121,13.6913,157750.0
2020-03-06 11:35:00,19.0,19.07,18.99,19.05,166690.0,13.6841,13.7345,13.6769,13.7201,166690.0
2020-03-06 11:40:00,19.05,19.06,18.9,18.93,188758.0,13.7201,13.7273,13.6121,13.6337,188758.0
2020-03-06 11:45:00,18.93,18.96,18.91,18.93,186980.0,13.6337,13.6553,13.6193,13.6337,186980.0
2020-03-06 11:50:00,18.93,18.94,18.88,18.89,259057.0,13.6337,13.6409,13.5977,13.6049,259057.0
2020-03-06 11:55:00,18.89,18.96,18.88,18.93,152726.0,13.6049,13.6553,13.5977,13.6337,152726.0
2020-03-06 12:00:00,18.94,18.95,18.83,18.86,182634.0,13.6409,13.6481,13.5617,13.5833,182634.0
2020-03-06 12:05:00,18.85,18.87,18.81,18.82,134272.0,13.5761,13.5905,13.5473,13.5545,134272.0
2020-03-06 12:10:00,18.82,18.87,18.8,18.86,189779.0,13.5545,13.5905,13.5401,13.5833,189779.0
2020-03-06 12:15:00,18.86,18.91,18.85,18.87,357952.0,13.5833,13.6193,13.5761,13.5905,357952.0
2020-03-06 12:20:00,18.87,18.96,18.87,18.9,80125.0,13.5905,13.6553,13.5905,13.6121,80125.0
2020-03-06 12:25:00,18.9,18.94,18.88,18.91,100213.0,13.6121,13.6409,13.5977,13.6193,100213.0
2020-03-06 12:30:00,18.91,19.02,18.9,19.01,131726.0,13.6193,13.6985,13.6121,13.6913,131726.0
2020-03-06 12:35:00,19.01,19.09,18.98,19.03,117140.0,13.6913,13.7489,13.6697,13.7057,117140.0
2020-03-06 12:40:00,19.03,19.09,19.02,19.09,99311.0,13.7057,13.7489,13.6985,13.7489,99311.0
2020-03-06 12:45:00,19.09,19.12,19.03,19.05,157638.0,13.7489,13.7706,13.7057,13.7201,157638.0
2020-03-06 12:50:00,19.05,19.07,19.04,19.05,168324.0,13.7201,13.7345,13.7129,13.7201,168324.0
2020-03-06 12:55:00,19.06,19.08,19.04,19.07,169747.0,13.7273,13.7417,13.7129,13.7345,169747.0
2020-03-06 13:00:00,19.07,19.11,19.06,19.09,169917.0,13.7345,13.7633,13.7273,13.7489,169917.0
2020-03-06 13:05:00,19.09,19.14,19.09,19.14,196523.0,13.7489,13.785,13.7489,13.785,196523.0
2020-03-06 13:10:00,19.14,19.16,19.1,19.11,268714.0,13.785,13.7994,13.7561,13.7633,268714.0
2020-03-06 13:15:00,19.12,19.22,19.12,19.21,296816.0,13.7706,13.8426,13.7706,13.8354,296816.0
2020-03-06 13:20:00,19.21,19.3,19.21,19.29,240602.0,13.8354,13.9002,13.8354,13.893,240602.0
2020-03-06 13:25:00,19.29,19.29,19.21,19.23,134934.0,13.893,13.893,13.8354,13.8498,134934.0
2020-03-06 13:30:00,19.23,19.25,19.15,19.18,164082.0,13.8498,13.8642,13.7922,13.8138,164082.0
2020-03-06 13:35:00,19.18,19.24,19.15,19.22,126252.0,13.8138,13.857,13.7922,13.8426,126252.0
2020-03-06 13:40:00,19.22,19.26,19.15,19.16,184942.0,13.8426,13.8714,13.7922,13.7994,184942.0
2020-03-06 13:45:00,19.16,19.17,19.08,19.11,92426.0,13.7994,13.8066,13.7417,13.7633,92426.0
2020-03-06 13:50:00,19.1,19.14,19.07,19.09,327894.0,13.7561,13.785,13.7345,13.7489,327894.0
2020-03-06 13:55:00,19.1,19.13,19.09,19.11,179377.0,13.7561,13.7778,13.7489,13.7633,179377.0
2020-03-06 14:00:00,19.11,19.17,19.09,19.16,288412.0,13.7633,13.8066,13.7489,13.7994,288412.0
2020-03-06 14:05:00,19.16,19.18,19.09,19.12,127485.0,13.7994,13.8138,13.7489,13.7706,127485.0
2020-03-06 14:10:00,19.11,19.15,19.1,19.11,117166.0,13.7633,13.7922,13.7561,13.7633,117166.0
2020-03-06 14:15:00,19.11,19.15,19.09,19.11,113236.0,13.7633,13.7922,13.7489,13.7633,113236.0
2020-03-06 14:20:00,19.11,19.15,19.09,19.12,130859.0,13.7633,13.7922,13.7489,13.7706,130859.0
2020-03-06 14:25:00,19.12,19.16,19.09,19.1,117005.0,13.7706,13.7994,13.7489,13.7561,117005.0
2020-03-06 14:30:00,19.09,19.12,19.08,19.09,139176.0,13.7489,13.7706,13.7417,13.7489,139176.0
2020-03-06 14:35:00,19.09,19.09,19.03,19.05,136361.0,13.7489,13.7489,13.7057,13.7201,136361.0
2020-03-06 14:40:00,19.05,19.07,19.03,19.05,227782.0,13.7201,13.7345,13.7057,13.7201,227782.0
2020-03-06 14:45:00,19.05,19.1,19.01,19.01,145366.0,13.7201,13.7561,13.6913,13.6913,145366.0
2020-03-06 14:50:00,19.02,19.03,18.99,19.02,153121.0,13.6985,13.7057,13.6769,13.6985,153121.0
2020-03-06 14:55:00,19.02,19.09,19.02,19.06,326476.0,13.6985,13.7489,13.6985,13.7273,326476.0
2020-03-06 15:00:00,19.06,19.09,19.01,19.01,136322.0,13.7273,13.7489,13.6913,13.6913,136322.0
2020-03-06 15:05:00,19.02,19.03,18.96,18.98,230749.0,13.6985,13.7057,13.6553,13.6697,230749.0
2020-03-06 15:10:00,18.98,19.06,18.97,18.98,282135.0,13.6697,13.7273,13.6625,13.6697,282135.0
2020-03-06 15:15:00,18.97,19.1,18.96,19.1,322395.0,13.6625,13.7561,13.6553,13.7561,322395.0
2020-03-06 15:20:00,19.1,19.11,19.04,19.11,168221.0,13.7561,13.7633,13.7129,13.7633,168221.0
2020-03-06 15:25:00,19.11,19.12,19.03,19.04,182194.0,13.7633,13.7706,13.7057,13.7129,182194.0
2020-03-06 15:30:00,19.03,19.19,19.01,19.16,318879.0,13.7057,13.821,13.6913,13.7994,318879.0
2020-03-06 15:35:00,19.15,19.24,19.11,19.12,295421.0,13.7922,13.857,13.7633,13.7706,295421.0
2020-03-06 15:40:00,19.12,19.22,19.1,19.21,298938.0,13.7706,13.8426,13.7561,13.8354,298938.0
2020-03-06 15:45:00,19.21,19.27,19.15,19.19,284551.0,13.8354,13.8786,13.7922,13.821,284551.0
2020-03-06 15:50:00,19.2,19.37,19.18,19.34,821832.0,13.8282,13.9506,13.8138,13.929,821832.0
2020-03-06 15:55:00,19.35,19.44,19.31,19.33,1033240.0,13.9362,14.001,13.9074,13.9218,1033240.0
2020-03-09 09:30:00,17.0,17.25,16.26,16.62,30486.0,12.2437,12.4237,11.7107,11.97,30486.0
2020-03-09 09:35:00,16.62,16.62,16.62,16.62,0.0,11.97,11.97,11.97,11.97,0.0
2020-03-09 09:40:00,16.62,16.62,16.62,16.62,0.0,11.97,11.97,11.97,11.97,0.0
2020-03-09 09:45:00,16.62,16.62,16.62,16.62,0.0,11.97,11.97,11.97,11.97,0.0
2020-03-09 09:50:00,16.6,16.62,16.06,16.32,1165891.0,11.9556,11.97,11.5667,11.7539,1165891.0
2020-03-09 09:55:00,16.32,16.66,16.28,16.55,922800.0,11.7539,11.9988,11.7251,11.9196,922800.0
2020-03-09 10:00:00,16.55,16.71,16.53,16.69,580217.0,11.9196,12.0348,11.9052,12.0204,580217.0
2020-03-09 10:05:00,16.69,16.98,16.65,16.92,536337.0,12.0204,12.2293,11.9916,12.1861,536337.0
2020-03-09 10:10:00,16.91,17.09,16.91,17.07,715524.0,12.1789,12.3085,12.1789,12.2941,715524.0
2020-03-09 10:15:00,17.08,17.4,17.07,17.34,459725.0,12.3013,12.5318,12.2941,12.4886,459725.0
2020-03-09 10:20:00,17.34,17.35,17.12,17.2,398624.0,12.4886,12.4958,12.3301,12.3877,398624.0
2020-03-09 10:25:00,17.21,17.21,16.98,16.98,581947.0,12.3949,12.3949,12.2293,12.2293,581947.0
2020-03-09 10:30:00,16.99,17.1,16.95,16.98,501060.0,12.2365,12.3157,12.2077,12.2293,501060.0
2020-03-09 10:35:00,16.99,17.03,16.88,16.98,651435.0,12.2365,12.2653,12.1573,12.2293,651435.0
2020-03-09 10:40:00,16.98,16.99,16.9,16.91,332362.0,12.2293,12.2365,12.1717,12.1789,332362.0
2020-03-09 10:45:00,16.9,16.91,16.77,16.86,707102.0,12.1717,12.1789,12.078,12.1429,707102.0
2020-03-09 10:50:00,16.87,16.87,16.71,16.73,574837.0,12.1501,12.1501,12.0348,12.0492,574837.0
2020-03-09 10:55:00,16.73,16.8,16.72,16.76,391927.0,12.0492,12.0996,12.042,12.0708,391927.0
2020-03-09 11:00:00,16.75,16.79,16.73,16.77,463173.0,12.0636,12.0924,12.0492,12.078,463173.0
2020-03-09 11:05:00,16.77,16.8,16.72,16.79,416659.0,12.078,12.0996,12.042,12.0924,416659.0
2020-03-09 11:10:00,16.79,16.84,16.78,16.83,273237.0,12.0924,12.1285,12.0852,12.1213,273237.0
2020-03-09 11:15:00,16.83,16.9,16.81,16.87,318865.0,12.1213,12.1717,12.1068,12.1501,318865.0
2020-03-09 11:20:00,16.87,16.91,16.86,16.88,561632.0,12.1501,12.1789,12.1429,12.1573,561632.0
2020-03-09 11:25:00,16.88,16.92,16.85,16.89,461302.0,12.1573,12.1861,12.1357,12.1645,461302.0
2020-03-09 11:30:00,16.9,16.98,16.85,16.96,436314.0,12.1717,12.2293,12.1357,12.2149,436314.0
2020-03-09 11:35:00,16.95,17.0,16.9,16.91,416078.0,12.2077,12.2437,12.1717,12.1789,416078.0
2020-03-09 11:40:00,16.91,16.99,16.91,16.98,245874.0,12.1789,12.2365,12.1789,12.2293,245874.0
2020-03-09 11:45:00,16.97,17.07,16.96,17.05,495565.0,12.2221,12.2941,12.2149,12.2797,495565.0
2020-03-09 11:50:00,17.06,17.13,17.0,17.01,598218.0,12.2869,12.3373,12.2437,12.2509,598218.0
2020-03-09 11:55:00,17.01,17.06,16.96,16.98,487431.0,12.2509,12.2869,12.2149,12.2293,487431.0
2020-03-09 12:00:00,16.98,17.02,16.95,17.01,327479.0,12.2293,12.2581,12.2077,12.2509,327479.0
2020-03-09 12:05:00,17.01,17.08,17.0,17.02,543334.0,12.2509,12.3013,12.2437,12.2581,543334.0
2020-03-09 12:10:00,17.02,17.06,17.0,17.03,428441.0,12.2581,12.2869,12.2437,12.2653,428441.0
2020-03-09 12:15:00,17.03,17.09,17.03,17.09,220420.0,12.2653,12.3085,12.2653,12.3085,220420.0
2020-03-09 12:20:00,17.08,17.08,17.02,17.05,211887.0,12.3013,12.3013,12.2581,12.2797,211887.0
2020-03-09 12:25:00,17.05,17.07,17.0,17.02,174871.0,12.2797,12.2941,12.2437,12.2581,174871.0
2020-03-09 12:30:00,17.01,17.07,17.01,17.04,478465.0,12.2509,12.2941,12.2509,12.2725,478465.0
2020-03-09 12:35:00,17.04,17.08,17.02,17.07,420170.0,12.2725,12.3013,12.2581,12.2941,420170.0
2020-03-09 12:40:00,17.07,17.1,16.95,16.96,223673.0,12.2941,12.3157,12.2077,12.2149,223673.0
2020-03-09 12:45:00,16.96,16.98,16.86,16.87,389104.0,12.2149,12.2293,12.1429,12.1501,389104.0
2020-03-09 12:50:00,16.87,16.94,16.86,16.94,603175.0,12.1501,12.2005,12.1429,12.2005,603175.0
2020-03-09 12:55:00,16.93,16.96,16.92,16.94,268806.0,12.1933,12.2149,12.1861,12.2005,268806.0
2020-03-09 13:00:00,16.94,16.94,16.87,16.88,371885.0,12.2005,12.2005,12.1501,12.1573,371885.0
2020-03-09 13:05:00,16.88,16.88,16.75,16.8,405988.0,12.1573,12.1573,12.0636,12.0996,405988.0
2020-03-09 13:10:00,16.8,16.89,16.8,16.89,355657.0,12.0996,12.1645,12.0996,12.1645,355657.0
2020-03-09 13:15:00,16.89,16.89,16.81,16.81,190046.0,12.1645,12.1645,12.1068,12.1068,190046.0
2020-03-09 13:20:00,16.81,16.82,16.76,16.77,250437.0,12.1068,12.1141,12.0708,12.078,250437.0
2020-03-09 13:25:00,16.76,16.77,16.62,16.65,611241.0,12.0708,12.078,11.97,11.9916,611241.0
2020-03-09 13:30:00,16.64,16.7,16.62,16.7,565257.0,11.9844,12.0276,11.97,12.0276,565257.0
2020-03-09 13:35:00,16.7,16.71,16.56,16.57,283930.0,12.0276,12.0348,11.9268,11.934,283930.0
2020-03-09 13:40:00,16.56,16.57,16.5,16.51,358278.0,11.9268,11.934,11.8836,11.8908,358278.0
2020-03-09 13:45:00,16.5,16.57,16.5,16.53,287896.0,11.8836,11.934,11.8836,11.9052,287896.0
2020-03-09 13:50:00,16.53,16.53,16.41,16.41,385716.0,11.9052,11.9052,11.8188,11.8188,385716.0
2020-03-09 13:55:00,16.42,16.47,16.39,16.39,320354.0,11.826,11.862,11.8044,11.8044,320354.0
2020-03-09 14:00:00,16.39,16.4,16.26,16.26,378820.0,11.8044,11.8116,11.7107,11.7107,378820.0
2020-03-09 14:05:00,16.26,16.27,16.2,16.21,438367.0,11.7107,11.7179,11.6675,11.6747,438367.0
2020-03-09 14:10:00,16.21,16.29,16.16,16.24,760769.0,11.6747,11.7323,11.6387,11.6963,760769.0
2020-03-09 14:15:00,16.25,16.34,16.24,16.25,719865.0,11.7035,11.7683,11.6963,11.7035,719865.0
2020-03-09 14:20:00,16.26,16.29,16.23,16.25,300283.0,11.7107,11.7323,11.6891,11.7035,300283.0
2020-03-09 14:25:00,16.24,16.24,16.16,16.16,275368.0,11.6963,11.6963,11.6387,11.6387,275368.0
2020-03-09 14:30:00,16.16,16.17,16.07,16.12,389418.0,11.6387,11.6459,11.5739,11.6099,389418.0
2020-03-09 14:35:00,16.12,16.26,16.11,16.23,362344.0,11.6099,11.7107,11.6027,11.6891,362344.0
2020-03-09 14:40:00,16.23,16.24,16.01,16.03,430351.0,11.6891,11.6963,11.5307,11.5451,430351.0
2020-03-09 14:45:00,16.03,16.21,16.02,16.13,540658.0,11.5451,11.6747,11.5379,11.6171,540658.0
2020-03-09 14:50:00,16.14,16.28,16.13,16.26,472899.0,11.6243,11.7251,11.6171,11.7107,472899.0
2020-03-09 14:55:00,16.27,16.3,16.16,16.18,489332.0,11.7179,11.7395,11.6387,11.6531,489332.0
2020-03-09 15:00:00,16.18,16.3,16.16,16.28,368310.0,11.6531,11.7395,11.6387,11.7251,368310.0
2020-03-09 15:05:00,16.28,16.28,16.18,16.18,372437.0,11.7251,11.7251,11.6531,11.6531,372437.0
2020-03-09 15:10:00,16.18,16.19,16.16,16.18,314124.0,11.6531,11.6603,11.6387,11.6531,314124.0
2020-03-09 15:15:00,16.18,16.19,16.17,16.18,318495.0,11.6531,11.6603,11.6459,11.6531,318495.0
2020-03-09 15:20:00,16.17,16.19,16.17,16.19,507558.0,11.6459,11.6603,11.6459,11.6603,507558.0
2020-03-09 15:25:00,16.19,16.27,16.18,16.23,581660.0,11.6603,11.7179,11.6531,11.6891,581660.0
2020-03-09 15:30:00,16.23,16.24,16.17,16.17,817143.0,11.6891,11.6963,11.6459,11.6459,817143.0
2020-03-09 15:35:00,16.18,16.21,16.17,16.18,570789.0,11.6531,11.6747,11.6459,11.6531,570789.0
2020-03-09 15:40:00,16.18,16.2,16.16,16.17,728870.0,11.6531,11.6675,11.6387,11.6459,728870.0
2020-03-09 15:45:00,16.18,16.22,16.17,16.21,813082.0,11.6531,11.6819,11.6459,11.6747,813082.0
2020-03-09 15:50:00,16.21,16.29,16.21,16.23,1363171.0,11.6747,11.7323,11.6747,11.6891,1363171.0
2020-03-09 15:55:00,16.23,16.24,16.0,16.08,2457559.0,11.6891,11.6963,11.5235,11.5811,2457559.0
2020-03-10 09:30:00,16.7,17.2,16.56,17.16,760123.0,12.0276,12.3877,11.9268,12.3589,760123.0
2020-03-10 09:35:00,17.17,17.24,16.75,16.79,337972.0,12.3661,12.4165,12.0636,12.0924,337972.0
2020-03-10 09:40:00,16.78,16.85,16.73,16.78,499254.0,12.0852,12.1357,12.0492,12.0852,499254.0
2020-03-10 09:45:00,16.78,16.82,16.61,16.72,522364.0,12.0852,12.1141,11.9628,12.042,522364.0
2020-03-10 09:50:00,16.72,16.74,16.67,16.68,293672.0,12.042,12.0564,12.006,12.0132,293672.0
2020-03-10 09:55:00,16.68,16.68,16.6,16.63,225587.0,12.0132,12.0132,11.9556,11.9772,225587.0
2020-03-10 10:00:00,16.63,16.65,16.59,16.59,252337.0,11.9772,11.9916,11.9484,11.9484,252337.0
2020-03-10 10:05:00,16.6,16.67,16.57,16.66,164538.0,11.9556,12.006,11.934,11.9988,164538.0
2020-03-10 10:10:00,16.66,16.7,16.62,16.62,154690.0,11.9988,12.0276,11.97,11.97,154690.0
2020-03-10 10:15:00,16.63,16.63,16.58,16.6,189490.0,11.9772,11.9772,11.9412,11.9556,189490.0
2020-03-10 10:20:00,16.6,16.61,16.52,16.57,177582.0,11.9556,11.9628,11.898,11.934,177582.0
2020-03-10 10:25:00,16.56,16.56,16.48,16.49,137886.0,11.9268,11.9268,11.8692,11.8764,137886.0
2020-03-10 10:30:00,16.5,16.5,16.37,16.38,174527.0,11.8836,11.8836,11.79,11.7972,174527.0
2020-03-10 10:35:00,16.38,16.41,16.33,16.37,162913.0,11.7972,11.8188,11.7611,11.79,162913.0
2020-03-10 10:40:00,16.37,16.39,16.35,16.36,130340.0,11.79,11.8044,11.7755,11.7828,130340.0
2020-03-10 10:45:00,16.37,16.37,16.13,16.15,222792.0,11.79,11.79,11.6171,11.6315,222792.0
2020-03-10 10:50:00,16.15,16.16,16.01,16.02,269459.0,11.6315,11.6387,11.5307,11.5379,269459.0
2020-03-10 10:55:00,16.02,16.03,15.91,15.92,441785.0,11.5379,11.5451,11.4587,11.4659,441785.0
2020-03-10 11:00:00,15.92,15.95,15.9,15.93,402604.0,11.4659,11.4875,11.4515,11.4731,402604.0
2020-03-10 11:05:00,15.93,15.94,15.8,15.81,371311.0,11.4731,11.4803,11.3794,11.3866,371311.0
2020-03-10 11:10:00,15.81,15.81,15.57,15.59,845819.0,11.3866,11.3866,11.2138,11.2282,845819.0
2020-03-10 11:15:00,15.6,15.61,15.53,15.56,711016.0,11.2354,11.2426,11.185,11.2066,711016.0
2020-03-10 11:20:00,15.56,15.56,15.34,15.35,440849.0,11.2066,11.2066,11.0481,11.0553,440849.0
2020-03-10 11:25:00,15.35,15.36,15.16,15.17,688698.0,11.0553,11.0625,10.9185,10.9257,688698.0
2020-03-10 11:30:00,15.17,15.19,14.95,15.07,714446.0,10.9257,10.9401,10.7672,10.8537,714446.0
2020-03-10 11:35:00,15.07,15.1,15.0,15.07,398529.0,10.8537,10.8753,10.8033,10.8537,398529.0
2020-03-10 11:40:00,15.07,15.26,15.06,15.25,445444.0,10.8537,10.9905,10.8465,10.9833,445444.0
2020-03-10 11:45:00,15.25,15.42,15.24,15.42,369952.0,10.9833,11.1057,10.9761,11.1057,369952.0
2020-03-10 11:50:00,15.42,15.44,15.14,15.15,340279.0,11.1057,11.1202,10.9041,10.9113,340279.0
2020-03-10 11:55:00,15.14,15.19,15.01,15.02,365040.0,10.9041,10.9401,10.8105,10.8177,365040.0
2020-03-10 12:00:00,15.01,15.3,14.99,15.22,657239.0,10.8105,11.0193,10.7961,10.9617,657239.0
2020-03-10 12:05:00,15.23,15.25,15.17,15.18,445600.0,10.9689,10.9833,10.9257,10.9329,445600.0
2020-03-10 12:10:00,15.18,15.33,15.17,15.3,748378.0,10.9329,11.0409,10.9257,11.0193,748378.0
2020-03-10 12:15:00,15.3,15.45,15.29,15.43,451554.0,11.0193,11.1274,11.0121,11.1129,451554.0
2020-03-10 12:20:00,15.44,15.47,15.37,15.46,240754.0,11.1202,11.1418,11.0697,11.1346,240754.0
2020-03-10 12:25:00,15.47,15.47,15.32,15.33,204088.0,11.1418,11.1418,11.0337,11.0409,204088.0
2020-03-10 12:30:00,15.33,15.33,15.21,15.22,296911.0,11.0409,11.0409,10.9545,10.9617,296911.0
2020-03-10 12:35:00,15.22,15.27,15.17,15.25,216425.0,10.9617,10.9977,10.9257,10.9833,216425.0
2020-03-10 12:40:00,15.26,15.33,15.16,15.33,284190.0,10.9905,11.0409,10.9185,11.0409,284190.0
2020-03-10 12:45:00,15.33,15.35,15.24,15.24,246827.0,11.0409,11.0553,10.9761,10.9761,246827.0
2020-03-10 12:50:00,15.24,15.32,15.23,15.31,250899.0,10.9761,11.0337,10.9689,11.0265,250899.0
2020-03-10 12:55:00,15.31,15.35,15.25,15.26,302978.0,11.0265,11.0553,10.9833,10.9905,302978.0
2020-03-10 13:00:00,15.25,15.26,15.14,15.16,361986.0,10.9833,10.9905,10.9041,10.9185,361986.0
2020-03-10 13:05:00,15.16,15.33,15.14,15.29,195735.0,10.9185,11.0409,10.9041,11.0121,195735.0
2020-03-10 13:10:00,15.3,15.33,15.24,15.33,245741.0,11.0193,11.0409,10.9761,11.0409,245741.0
2020-03-10 13:15:00,15.32,15.39,15.26,15.35,191741.0,11.0337,11.0841,10.9905,11.0553,191741.0
2020-03-10 13:20:00,15.35,15.42,15.34,15.39,197467.0,11.0553,11.1057,11.0481,11.0841,197467.0
2020-03-10 13:25:00,15.4,15.4,15.29,15.33,280542.0,11.0913,11.0913,11.0121,11.0409,280542.0
2020-03-10 13:30:00,15.33,15.47,15.31,15.47,156098.0,11.0409,11.1418,11.0265,11.1418,156098.0
2020-03-10 13:35:00,15.48,15.54,15.3,15.34,241247.0,11.149,11.1922,11.0193,11.0481,241247.0
2020-03-10 13:40:00,15.34,15.38,15.27,15.32,197084.0,11.0481,11.0769,10.9977,11.0337,197084.0
2020-03-10 13:45:00,15.31,15.32,15.15,15.23,419723.0,11.0265,11.0337,10.9113,10.9689,419723.0
2020-03-10 13:50:00,15.23,15.29,15.22,15.26,193058.0,10.9689,11.0121,10.9617,10.9905,193058.0
2020-03-10 13:55:00,15.26,15.31,15.22,15.3,186956.0,10.9905,11.0265,10.9617,11.0193,186956.0
2020-03-10 14:00:00,15.29,15.34,15.24,15.31,161726.0,11.0121,11.0481,10.9761,11.0265,161726.0
2020-03-10 14:05:00,15.31,15.4,15.29,15.4,189045.0,11.0265,11.0913,11.0121,11.0913,189045.0
2020-03-10 14:10:00,15.4,15.56,15.38,15.56,207075.0,11.0913,11.2066,11.0769,11.2066,207075.0
2020-03-10 14:15:00,15.56,15.61,15.48,15.54,411553.0,11.2066,11.2426,11.149,11.1922,411553.0
2020-03-10 14:20:00,15.54,15.6,15.52,15.54,221477.0,11.1922,11.2354,11.1778,11.1922,221477.0
2020-03-10 14:25:00,15.54,15.69,15.53,15.69,186543.0,11.1922,11.3002,11.185,11.3002,186543.0
2020-03-10 14:30:00,15.69,15.83,15.67,15.83,176222.0,11.3002,11.401,11.2858,11.401,176222.0
2020-03-10 14:35:00,15.83,15.95,15.82,15.93,214799.0,11.401,11.4875,11.3938,11.4731,214799.0
2020-03-10 14:40:00,15.93,16.14,15.92,16.05,375272.0,11.4731,11.6243,11.4659,11.5595,375272.0
2020-03-10 14:45:00,16.06,16.26,16.04,16.25,305982.0,11.5667,11.7107,11.5523,11.7035,305982.0
2020-03-10 14:50:00,16.26,16.26,15.99,16.11,298146.0,11.7107,11.7107,11.5163,11.6027,298146.0
2020-03-10 14:55:00,16.11,16.2,16.09,16.19,228402.0,11.6027,11.6675,11.5883,11.6603,228402.0
2020-03-10 15:00:00,16.19,16.31,16.16,16.3,291276.0,11.6603,11.7467,11.6387,11.7395,291276.0
2020-03-10 15:05:00,16.3,16.36,16.22,16.23,288233.0,11.7395,11.7828,11.6819,11.6891,288233.0
2020-03-10 15:10:00,16.23,16.29,16.19,16.21,306913.0,11.6891,11.7323,11.6603,11.6747,306913.0
2020-03-10 15:15:00,16.21,16.38,16.19,16.38,230610.0,11.6747,11.7972,11.6603,11.7972,230610.0
2020-03-10 15:20:00,16.38,16.41,16.33,16.39,252451.0,11.7972,11.8188,11.7611,11.8044,252451.0
2020-03-10 15:25:00,16.39,16.39,16.15,16.15,431702.0,11.8044,11.8044,11.6315,11.6315,431702.0
2020-03-10 15:30:00,16.15,16.18,16.04,16.13,531494.0,11.6315,11.6531,11.5523,11.6171,531494.0
2020-03-10 15:35:00,16.13,16.18,16.01,16.16,419526.0,11.6171,11.6531,11.5307,11.6387,419526.0
2020-03-10 15:40:00,16.16,16.17,16.03,16.03,497534.0,11.6387,11.6459,11.5451,11.5451,497534.0
2020-03-10 15:45:00,16.04,16.1,16.02,16.04,895466.0,11.5523,11.5955,11.5379,11.5523,895466.0
2020-03-10 15:50:00,16.04,16.11,16.03,16.11,866149.0,11.5523,11.6027,11.5451,11.6027,866149.0
2020-03-10 15:55:00,16.11,16.11,15.95,16.03,1964471.0,11.6027,11.6027,11.4875,11.5451,1964471.0
2020-03-11 09:30:00,15.52,15.59,15.22,15.54,1010870.0,11.1778,11.2282,10.9617,11.1922,1010870.0
2020-03-11 09:35:00,15.56,15.72,15.39,15.46,457684.0,11.2066,11.3218,11.0841,11.1346,457684.0
2020-03-11 09:40:00,15.46,15.56,15.31,15.35,513728.0,11.1346,11.2066,11.0265,11.0553,513728.0
2020-03-11 09:45:00,15.35,15.5,15.31,15.36,466604.0,11.0553,11.1634,11.0265,11.0625,466604.0
2020-03-11 09:50:00,15.36,15.66,15.33,15.54,741756.0,11.0625,11.2786,11.0409,11.1922,741756.0
2020-03-11 09:55:00,15.54,15.62,15.42,15.49,375858.0,11.1922,11.2498,11.1057,11.1562,375858.0
2020-03-11 10:00:00,15.5,15.56,15.42,15.5,397628.0,11.1634,11.2066,11.1057,11.1634,397628.0
2020-03-11 10:05:00,15.51,15.55,15.34,15.46,508946.0,11.1706,11.1994,11.0481,11.1346,508946.0
2020-03-11 10:10:00,15.46,15.54,15.4,15.51,371881.0,11.1346,11.1922,11.0913,11.1706,371881.0
2020-03-11 10:15:00,15.51,15.64,15.46,15.61,493076.0,11.1706,11.2642,11.1346,11.2426,493076.0
2020-03-11 10:20:00,15.6,15.72,15.53,15.63,475255.0,11.2354,11.3218,11.185,11.257,475255.0
2020-03-11 10:25:00,15.63,15.74,15.59,15.68,391270.0,11.257,11.3362,11.2282,11.293,391270.0
2020-03-11 10:30:00,15.68,15.7,15.59,15.65,287338.0,11.293,11.3074,11.2282,11.2714,287338.0
2020-03-11 10:35:00,15.65,15.65,15.5,15.55,480272.0,11.2714,11.2714,11.1634,11.1994,480272.0
2020-03-11 10:40:00,15.54,15.62,15.5,15.61,613741.0,11.1922,11.2498,11.1634,11.2426,613741.0
2020-03-11 10:45:00,15.61,15.71,15.59,15.62,392467.0,11.2426,11.3146,11.2282,11.2498,392467.0
2020-03-11 10:50:00,15.62,15.7,15.57,15.6,461388.0,11.2498,11.3074,11.2138,11.2354,461388.0
2020-03-11 10:55:00,15.6,15.71,15.56,15.69,318422.0,11.2354,11.3146,11.2066,11.3002,318422.0
2020-03-11 11:00:00,15.69,15.73,15.59,15.62,423076.0,11.3002,11.329,11.2282,11.2498,423076.0
2020-03-11 11:05:00,15.63,15.66,15.55,15.6,316727.0,11.257,11.2786,11.1994,11.2354,316727.0
2020-03-11 11:10:00,15.6,15.63,15.55,15.62,335780.0,11.2354,11.257,11.1994,11.2498,335780.0
2020-03-11 11:15:00,15.62,15.63,15.53,15.59,268674.0,11.2498,11.257,11.185,11.2282,268674.0
2020-03-11 11:20:00,15.59,15.61,15.47,15.48,314336.0,11.2282,11.2426,11.1418,11.149,314336.0
2020-03-11 11:25:00,15.48,15.5,15.43,15.44,479046.0,11.149,11.1634,11.1129,11.1202,479046.0
2020-03-11 11:30:00,15.44,15.53,15.43,15.52,289731.0,11.1202,11.185,11.1129,11.1778,289731.0
2020-03-11 11:35:00,15.53,15.62,15.49,15.61,168794.0,11.185,11.2498,11.1562,11.2426,168794.0
2020-03-11 11:40:00,15.6,15.63,15.52,15.57,325213.0,11.2354,11.257,11.1778,11.2138,325213.0
2020-03-11 11:45:00,15.56,15.64,15.52,15.62,198798.0,11.2066,11.2642,11.1778,11.2498,198798.0
2020-03-11 11:50:00,15.62,15.66,15.55,15.59,236168.0,11.2498,11.2786,11.1994,11.2282,236168.0
2020-03-11 11:55:00,15.59,15.64,15.52,15.62,154834.0,11.2282,11.2642,11.1778,11.2498,154834.0
2020-03-11 12:00:00,15.62,15.72,15.59,15.71,239178.0,11.2498,11.3218,11.2282,11.3146,239178.0
2020-03-11 12:05:00,15.71,15.78,15.66,15.78,278323.0,11.3146,11.365,11.2786,11.365,278323.0
2020-03-11 12:10:00,15.78,15.92,15.77,15.91,271036.0,11.365,11.4659,11.3578,11.4587,271036.0
2020-03-11 12:15:00,15.91,16.01,15.89,15.96,235664.0,11.4587,11.5307,11.4442,11.4947,235664.0
2020-03-11 12:20:00,15.94,16.04,15.85,15.87,328885.0,11.4803,11.5523,11.4154,11.4298,328885.0
2020-03-11 12:25:00,15.87,15.87,15.76,15.79,215198.0,11.4298,11.4298,11.3506,11.3722,215198.0
2020-03-11 12:30:00,15.79,15.8,15.68,15.72,149196.0,11.3722,11.3794,11.293,11.3218,149196.0
2020-03-11 12:35:00,15.71,15.71,15.63,15.64,130048.0,11.3146,11.3146,11.257,11.2642,130048.0
2020-03-11 12:40:00,15.64,15.67,15.53,15.55,229320.0,11.2642,11.2858,11.185,11.1994,229320.0
2020-03-11 12:45:00,15.54,15.58,15.49,15.56,256991.0,11.1922,11.221,11.1562,11.2066,256991.0
2020-03-11 12:50:00,15.55,15.62,15.54,15.57,202280.0,11.1994,11.2498,11.1922,11.2138,202280.0
2020-03-11 12:55:00,15.56,15.59,15.51,15.58,149979.0,11.2066,11.2282,11.1706,11.221,149979.0
2020-03-11 13:00:00,15.58,15.58,15.46,15.49,160275.0,11.221,11.221,11.1346,11.1562,160275.0
2020-03-11 13:05:00,15.48,15.51,15.4,15.45,272031.0,11.149,11.1706,11.0913,11.1274,272031.0
2020-03-11 13:10:00,15.46,15.52,15.45,15.49,116809.0,11.1346,11.1778,11.1274,11.1562,116809.0
2020-03-11 13:15:00,15.48,15.54,15.44,15.45,160297.0,11.149,11.1922,11.1202,11.1274,160297.0
2020-03-11 13:20:00,15.45,15.54,15.44,15.52,182685.0,11.1274,11.1922,11.1202,11.1778,182685.0
2020-03-11 13:25:00,15.52,15.62,15.49,15.62,161467.0,11.1778,11.2498,11.1562,11.2498,161467.0
2020-03-11 13:30:00,15.62,15.66,15.59,15.61,211969.0,11.2498,11.2786,11.2282,11.2426,211969.0
2020-03-11 13:35:00,15.61,15.63,15.57,15.62,340841.0,11.2426,11.257,11.2138,11.2498,340841.0
2020-03-11 13:40:00,15.62,15.65,15.59,15.61,200349.0,11.2498,11.2714,11.2282,11.2426,200349.0
2020-03-11 13:45:00,15.59,15.62,15.55,15.56,378556.0,11.2282,11.2498,11.1994,11.2066,378556.0
2020-03-11 13:50:00,15.56,15.61,15.54,15.6,195698.0,11.2066,11.2426,11.1922,11.2354,195698.0
2020-03-11 13:55:00,15.6,15.63,15.57,15.6,200572.0,11.2354,11.257,11.2138,11.2354,200572.0
2020-03-11 14:00:00,15.6,15.61,15.49,15.49,189723.0,11.2354,11.2426,11.1562,11.1562,189723.0
2020-03-11 14:05:00,15.5,15.54,15.45,15.47,141887.0,11.1634,11.1922,11.1274,11.1418,141887.0
2020-03-11 14:10:00,15.48,15.48,15.41,15.42,131390.0,11.149,11.149,11.0985,11.1057,131390.0
2020-03-11 14:15:00,15.42,15.46,15.37,15.37,209685.0,11.1057,11.1346,11.0697,11.0697,209685.0
2020-03-11 14:20:00,15.37,15.39,15.29,15.32,339909.0,11.0697,11.0841,11.0121,11.0337,339909.0
2020-03-11 14:25:00,15.32,15.38,15.27,15.29,244389.0,11.0337,11.0769,10.9977,11.0121,244389.0
2020-03-11 14:30:00,15.3,15.42,15.29,15.34,221157.0,11.0193,11.1057,11.0121,11.0481,221157.0
2020-03-11 14:35:00,15.34,15.49,15.33,15.48,255629.0,11.0481,11.1562,11.0409,11.149,255629.0
2020-03-11 14:40:00,15.47,15.55,15.4,15.41,288771.0,11.1418,11.1994,11.0913,11.0985,288771.0
2020-03-11 14:45:00,15.41,15.47,15.4,15.42,194031.0,11.0985,11.1418,11.0913,11.1057,194031.0
2020-03-11 14:50:00,15.42,15.44,15.33,15.37,234079.0,11.1057,11.1202,11.0409,11.0697,234079.0
2020-03-11 14:55:00,15.36,15.39,15.3,15.31,361209.0,11.0625,11.0841,11.0193,11.0265,361209.0
2020-03-11 15:00:00,15.3,15.32,15.17,15.17,318074.0,11.0193,11.0337,10.9257,10.9257,318074.0
2020-03-11 15:05:00,15.18,15.22,15.14,15.16,261377.0,10.9329,10.9617,10.9041,10.9185,261377.0
2020-03-11 15:10:00,15.16,15.23,15.13,15.14,273173.0,10.9185,10.9689,10.8969,10.9041,273173.0
2020-03-11 15:15:00,15.14,15.28,15.13,15.23,363665.0,10.9041,11.0049,10.8969,10.9689,363665.0
2020-03-11 15:20:00,15.23,15.28,15.17,15.18,377612.0,10.9689,11.0049,10.9257,10.9329,377612.0
2020-03-11 15:25:00,15.18,15.31,15.16,15.29,475239.0,10.9329,11.0265,10.9185,11.0121,475239.0
2020-03-11 15:30:00,15.29,15.52,15.27,15.46,418510.0,11.0121,11.1778,10.9977,11.1346,418510.0
2020-03-11 15:35:00,15.46,15.51,15.41,15.48,363481.0,11.1346,11.1706,11.0985,11.149,363481.0
2020-03-11 15:40:00,15.48,15.5,15.4,15.43,395668.0,11.149,11.1634,11.0913,11.1129,395668.0
2020-03-11 15:45:00,15.43,15.52,15.41,15.5,444469.0,11.1129,11.1778,11.0985,11.1634,444469.0
2020-03-11 15:50:00,15.5,15.56,15.4,15.51,958321.0,11.1634,11.2066,11.0913,11.1706,958321.0
2020-03-11 15:55:00,15.51,15.56,15.5,15.52,1160663.0,11.1706,11.2066,11.1634,11.1778,1160663.0
2020-03-12 09:30:00,14.47,14.47,13.85,14.14,1241098.0,10.4215,10.4215,9.975,10.1839,1241098.0
2020-03-12 09:35:00,14.14,14.14,14.02,14.11,79033.0,10.1839,10.1839,10.0974,10.1623,79033.0
2020-03-12 09:40:00,14.11,14.11,14.11,14.11,0.0,10.1623,10.1623,10.1623,10.1623,0.0
2020-03-12 09:45:00,14.11,14.11,14.11,14.11,0.0,10.1623,10.1623,10.1623,10.1623,0.0
2020-03-12 09:50:00,13.76,13.96,13.45,13.55,555095.0,9.9102,10.0542,9.6869,9.7589,555095.0
2020-03-12 09:55:00,13.55,14.01,13.54,14.0,614487.0,9.7589,10.0902,9.7517,10.083,614487.0
2020-03-12 10:00:00,14.01,14.01,13.75,13.84,947758.0,10.0902,10.0902,9.903,9.9678,947758.0
2020-03-12 10:05:00,13.84,13.88,13.6,13.62,842904.0,9.9678,9.9966,9.795,9.8094,842904.0
2020-03-12 10:10:00,13.62,13.64,13.5,13.56,611688.0,9.8094,9.8238,9.7229,9.7661,611688.0
2020-03-12 10:15:00,13.56,13.58,13.5,13.55,415441.0,9.7661,9.7805,9.7229,9.7589,415441.0
2020-03-12 10:20:00,13.55,13.58,13.51,13.56,468407.0,9.7589,9.7805,9.7301,9.7661,468407.0
2020-03-12 10:25:00,13.56,13.8,13.55,13.79,259983.0,9.7661,9.939,9.7589,9.9318,259983.0
2020-03-12 10:30:00,13.79,14.05,13.79,14.05,458116.0,9.9318,10.1191,9.9318,10.1191,458116.0
2020-03-12 10:35:00,14.05,14.2,14.0,14.01,258774.0,10.1191,10.2271,10.083,10.0902,258774.0
2020-03-12 10:40:00,14.01,14.05,13.95,13.95,405143.0,10.0902,10.1191,10.047,10.047,405143.0
2020-03-12 10:45:00,13.96,14.02,13.91,14.0,586259.0,10.0542,10.0974,10.0182,10.083,586259.0
2020-03-12 10:50:00,14.01,14.17,13.98,14.16,318777.0,10.0902,10.2055,10.0686,10.1983,318777.0
2020-03-12 10:55:00,14.15,14.15,14.03,14.04,235404.0,10.1911,10.1911,10.1046,10.1118,235404.0
2020-03-12 11:00:00,14.03,14.05,13.92,13.95,241691.0,10.1046,10.1191,10.0254,10.047,241691.0
2020-03-12 11:05:00,13.96,13.96,13.86,13.86,345849.0,10.0542,10.0542,9.9822,9.9822,345849.0
2020-03-12 11:10:00,13.87,13.87,13.85,13.86,375831.0,9.9894,9.9894,9.975,9.9822,375831.0
2020-03-12 11:15:00,13.87,13.88,13.76,13.77,528417.0,9.9894,9.9966,9.9102,9.9174,528417.0
2020-03-12 11:20:00,13.77,13.79,13.62,13.78,420933.0,9.9174,9.9318,9.8094,9.9246,420933.0
2020-03-12 11:25:00,13.77,13.82,13.74,13.78,429074.0,9.9174,9.9534,9.8958,9.9246,429074.0
2020-03-12 11:30:00,13.78,13.88,13.75,13.86,356215.0,9.9246,9.9966,9.903,9.9822,356215.0
2020-03-12 11:35:00,13.86,13.91,13.8,13.81,303477.0,9.9822,10.0182,9.939,9.9462,303477.0
2020-03-12 11:40:00,13.81,13.82,13.78,13.81,389535.0,9.9462,9.9534,9.9246,9.9462,389535.0
2020-03-12 11:45:00,13.81,13.82,13.79,13.8,250662.0,9.9462,9.9534,9.9318,9.939,250662.0
2020-03-12 11:50:00,13.79,13.84,13.75,13.81,379857.0,9.9318,9.9678,9.903,9.9462,379857.0
2020-03-12 11:55:00,13.81,13.89,13.79,13.88,411686.0,9.9462,10.0038,9.9318,9.9966,411686.0
2020-03-12 12:00:00,13.88,14.05,13.88,14.04,490640.0,9.9966,10.1191,9.9966,10.1118,490640.0
2020-03-12 12:05:00,14.04,14.15,14.04,14.07,287015.0,10.1118,10.1911,10.1118,10.1335,287015.0
2020-03-12 12:10:00,14.08,14.08,14.01,14.01,414919.0,10.1407,10.1407,10.0902,10.0902,414919.0
2020-03-12 12:15:00,14.01,14.07,13.99,14.02,286870.0,10.0902,10.1335,10.0758,10.0974,286870.0
2020-03-12 12:20:00,14.01,14.05,14.01,14.02,326146.0,10.0902,10.1191,10.0902,10.0974,326146.0
2020-03-12 12:25:00,14.02,14.04,14.0,14.03,250687.0,10.0974,10.1118,10.083,10.1046,250687.0
2020-03-12 12:30:00,14.03,14.04,13.98,13.99,354179.0,10.1046,10.1118,10.0686,10.0758,354179.0
2020-03-12 12:35:00,13.99,13.99,13.89,13.91,273320.0,10.0758,10.0758,10.0038,10.0182,273320.0
2020-03-12 12:40:00,13.92,13.94,13.9,13.94,275693.0,10.0254,10.0398,10.011,10.0398,275693.0
2020-03-12 12:45:00,13.94,14.03,13.93,14.01,366862.0,10.0398,10.1046,10.0326,10.0902,366862.0
2020-03-12 12:50:00,14.01,14.27,13.94,14.12,596056.0,10.0902,10.2775,10.0398,10.1695,596056.0
2020-03-12 12:55:00,14.12,14.46,14.08,14.37,500487.0,10.1695,10.4143,10.1407,10.3495,500487.0
2020-03-12 13:00:00,14.36,14.49,14.25,14.46,368064.0,10.3423,10.4359,10.2631,10.4143,368064.0
2020-03-12 13:05:00,14.46,14.6,14.23,14.32,474646.0,10.4143,10.5152,10.2487,10.3135,474646.0
2020-03-12 13:10:00,14.32,14.38,14.06,14.16,419993.0,10.3135,10.3567,10.1263,10.1983,419993.0
2020-03-12 13:15:00,14.17,14.32,14.14,14.31,257021.0,10.2055,10.3135,10.1839,10.3063,257021.0
2020-03-12 13:20:00,14.31,14.37,14.26,14.26,195330.0,10.3063,10.3495,10.2703,10.2703,195330.0
2020-03-12 13:25:00,14.27,14.37,14.23,14.37,185781.0,10.2775,10.3495,10.2487,10.3495,185781.0
2020-03-12 13:30:00,14.39,14.43,14.25,14.28,157188.0,10.3639,10.3927,10.2631,10.2847,157188.0
2020-03-12 13:35:00,14.27,14.28,14.24,14.25,142520.0,10.2775,10.2847,10.2559,10.2631,142520.0
2020-03-12 13:40:00,14.25,14.28,14.25,14.26,203871.0,10.2631,10.2847,10.2631,10.2703,203871.0
2020-03-12 13:45:00,14.26,14.32,14.19,14.27,229654.0,10.2703,10.3135,10.2199,10.2775,229654.0
2020-03-12 13:50:00,14.27,14.36,14.19,14.28,156076.0,10.2775,10.3423,10.2199,10.2847,156076.0
2020-03-12 13:55:00,14.28,14.44,14.27,14.43,160163.0,10.2847,10.3999,10.2775,10.3927,160163.0
2020-03-12 14:00:00,14.43,14.46,14.32,14.42,192367.0,10.3927,10.4143,10.3135,10.3855,192367.0
2020-03-12 14:05:00,14.42,14.45,14.27,14.33,173838.0,10.3855,10.4071,10.2775,10.3207,173838.0
2020-03-12 14:10:00,14.33,14.34,14.16,14.19,151478.0,10.3207,10.3279,10.1983,10.2199,151478.0
2020-03-12 14:15:00,14.18,14.18,14.02,14.03,223780.0,10.2127,10.2127,10.0974,10.1046,223780.0
2020-03-12 14:20:00,14.02,14.03,14.0,14.01,248827.0,10.0974,10.1046,10.083,10.0902,248827.0
2020-03-12 14:25:00,14.01,14.02,14.0,14.01,289875.0,10.0902,10.0974,10.083,10.0902,289875.0
2020-03-12 14:30:00,14.01,14.02,13.98,14.0,316599.0,10.0902,10.0974,10.0686,10.083,316599.0
2020-03-12 14:35:00,14.0,14.01,13.99,14.0,172431.0,10.083,10.0902,10.0758,10.083,172431.0
2020-03-12 14:40:00,14.0,14.04,13.99,14.03,176742.0,10.083,10.1118,10.0758,10.1046,176742.0
2020-03-12 14:45:00,14.03,14.16,13.99,14.16,188508.0,10.1046,10.1983,10.0758,10.1983,188508.0
2020-03-12 14:50:00,14.16,14.22,14.0,14.01,263234.0,10.1983,10.2415,10.083,10.0902,263234.0
2020-03-12 14:55:00,14.01,14.01,13.99,13.99,169564.0,10.0902,10.0902,10.0758,10.0758,169564.0
2020-03-12 15:00:00,14.0,14.0,13.98,13.98,393456.0,10.083,10.083,10.0686,10.0686,393456.0
2020-03-12 15:05:00,13.99,13.99,13.94,13.94,573552.0,10.0758,10.0758,10.0398,10.0398,573552.0
2020-03-12 15:10:00,13.94,13.99,13.9,13.99,537523.0,10.0398,10.0758,10.011,10.0758,537523.0
2020-03-12 15:15:00,13.98,13.99,13.98,13.98,368337.0,10.0686,10.0758,10.0686,10.0686,368337.0
2020-03-12 15:20:00,13.99,14.0,13.98,14.0,673296.0,10.0758,10.083,10.0686,10.083,673296.0
2020-03-12 15:25:00,14.0,14.03,13.85,13.88,929671.0,10.083,10.1046,9.975,9.9966,929671.0
2020-03-12 15:30:00,13.88,14.0,13.88,13.99,464475.0,9.9966,10.083,9.9966,10.0758,464475.0
2020-03-12 15:35:00,14.0,14.01,13.97,13.98,410522.0,10.083,10.0902,10.0614,10.0686,410522.0
2020-03-12 15:40:00,13.97,14.1,13.96,14.01,736491.0,10.0614,10.1551,10.0542,10.0902,736491.0
2020-03-12 15:45:00,14.01,14.01,13.98,13.99,512578.0,10.0902,10.0902,10.0686,10.0758,512578.0
2020-03-12 15:50:00,13.99,14.09,13.95,13.96,806354.0,10.0758,10.1479,10.047,10.0542,806354.0
2020-03-12 15:55:00,13.95,13.96,13.78,13.86,1359120.0,10.047,10.0542,9.9246,9.9822,1359120.0
2020-03-13 09:30:00,15.03,15.13,14.86,14.87,575384.0,10.8249,10.8969,10.7024,10.7096,575384.0
2020-03-13 09:35:00,14.86,14.86,14.56,14.6,256305.0,10.7024,10.7024,10.4864,10.5152,256305.0
2020-03-13 09:40:00,14.58,14.59,14.36,14.4,328293.0,10.5008,10.508,10.3423,10.3711,328293.0
2020-03-13 09:45:00,14.4,14.51,14.35,14.37,321891.0,10.3711,10.4503,10.3351,10.3495,321891.0
2020-03-13 09:50:00,14.37,14.38,14.15,14.16,352298.0,10.3495,10.3567,10.1911,10.1983,352298.0
2020-03-13 09:55:00,14.16,14.17,14.05,14.1,381650.0,10.1983,10.2055,10.1191,10.1551,381650.0
2020-03-13 10:00:00,14.1,14.19,14.05,14.16,501558.0,10.1551,10.2199,10.1191,10.1983,501558.0
2020-03-13 10:05:00,14.15,14.17,14.02,14.03,287021.0,10.1911,10.2055,10.0974,10.1046,287021.0
2020-03-13 10:10:00,14.02,14.05,13.95,13.96,490407.0,10.0974,10.1191,10.047,10.0542,490407.0
2020-03-13 10:15:00,13.97,14.13,13.96,14.1,494496.0,10.0614,10.1767,10.0542,10.1551,494496.0
2020-03-13 10:20:00,14.09,14.2,14.06,14.14,297544.0,10.1479,10.2271,10.1263,10.1839,297544.0
2020-03-13 10:25:00,14.14,14.15,13.94,13.96,301854.0,10.1839,10.1911,10.0398,10.0542,301854.0
2020-03-13 10:30:00,13.96,14.05,13.95,14.01,402602.0,10.0542,10.1191,10.047,10.0902,402602.0
2020-03-13 10:35:00,14.01,14.01,13.89,13.94,350954.0,10.0902,10.0902,10.0038,10.0398,350954.0
2020-03-13 10:40:00,13.93,13.94,13.82,13.91,361068.0,10.0326,10.0398,9.9534,10.0182,361068.0
2020-03-13 10:45:00,13.91,13.92,13.85,13.88,198496.0,10.0182,10.0254,9.975,9.9966,198496.0
2020-03-13 10:50:00,13.87,13.93,13.85,13.86,332896.0,9.9894,10.0326,9.975,9.9822,332896.0
2020-03-13 10:55:00,13.87,13.87,13.6,13.62,328148.0,9.9894,9.9894,9.795,9.8094,328148.0
2020-03-13 11:00:00,13.62,13.78,13.56,13.74,251654.0,9.8094,9.9246,9.7661,9.8958,251654.0
2020-03-13 11:05:00,13.74,13.8,13.71,13.8,182156.0,9.8958,9.939,9.8742,9.939,182156.0
2020-03-13 11:10:00,13.8,13.81,13.7,13.78,204383.0,9.939,9.9462,9.867,9.9246,204383.0
2020-03-13 11:15:00,13.77,13.78,13.67,13.7,169977.0,9.9174,9.9246,9.8454,9.867,169977.0
2020-03-13 11:20:00,13.71,13.72,13.62,13.63,173039.0,9.8742,9.8814,9.8094,9.8166,173039.0
2020-03-13 11:25:00,13.62,13.63,13.51,13.52,213328.0,9.8094,9.8166,9.7301,9.7373,213328.0
2020-03-13 11:30:00,13.51,13.54,13.43,13.44,399166.0,9.7301,9.7517,9.6725,9.6797,399166.0
2020-03-13 11:35:00,13.43,13.48,13.37,13.38,344409.0,9.6725,9.7085,9.6293,9.6365,344409.0
2020-03-13 11:40:00,13.38,13.38,13.3,13.31,254338.0,9.6365,9.6365,9.5789,9.5861,254338.0
2020-03-13 11:45:00,13.31,13.35,13.21,13.21,242766.0,9.5861,9.6149,9.5141,9.5141,242766.0
2020-03-13 11:50:00,13.22,13.32,13.21,13.31,366337.0,9.5213,9.5933,9.5141,9.5861,366337.0
2020-03-13 11:55:00,13.3,13.41,13.3,13.34,367510.0,9.5789,9.6581,9.5789,9.6077,367510.0
2020-03-13 12:00:00,13.33,13.42,13.31,13.32,379494.0,9.6005,9.6653,9.5861,9.5933,379494.0
2020-03-13 12:05:00,13.32,13.35,13.29,13.33,243155.0,9.5933,9.6149,9.5717,9.6005,243155.0
2020-03-13 12:10:00,13.33,13.59,13.3,13.58,436455.0,9.6005,9.7878,9.5789,9.7805,436455.0
2020-03-13 12:15:00,13.59,13.65,13.53,13.62,216591.0,9.7878,9.831,9.7445,9.8094,216591.0
2020-03-13 12:20:00,13.62,13.65,13.56,13.58,230988.0,9.8094,9.831,9.7661,9.7805,230988.0
2020-03-13 12:25:00,13.58,13.59,13.54,13.55,241584.0,9.7805,9.7878,9.7517,9.7589,241584.0
2020-03-13 12:30:00,13.55,13.67,13.54,13.65,321683.0,9.7589,9.8454,9.7517,9.831,321683.0
2020-03-13 12:35:00,13.65,13.73,13.62,13.72,251630.0,9.831,9.8886,9.8094,9.8814,251630.0
2020-03-13 12:40:00,13.73,13.85,13.72,13.79,235910.0,9.8886,9.975,9.8814,9.9318,235910.0
2020-03-13 12:45:00,13.79,13.88,13.76,13.81,261194.0,9.9318,9.9966,9.9102,9.9462,261194.0
2020-03-13 12:50:00,13.81,13.85,13.75,13.78,192667.0,9.9462,9.975,9.903,9.9246,192667.0
2020-03-13 12:55:00,13.77,13.8,13.73,13.74,255519.0,9.9174,9.939,9.8886,9.8958,255519.0
2020-03-13 13:00:00,13.74,13.85,13.72,13.76,283563.0,9.8958,9.975,9.8814,9.9102,283563.0
2020-03-13 13:05:00,13.76,13.83,13.72,13.81,165030.0,9.9102,9.9606,9.8814,9.9462,165030.0
2020-03-13 13:10:00,13.81,13.91,13.79,13.8,550853.0,9.9462,10.0182,9.9318,9.939,550853.0
2020-03-13 13:15:00,13.8,13.84,13.77,13.83,138986.0,9.939,9.9678,9.9174,9.9606,138986.0
2020-03-13 13:20:00,13.84,13.96,13.83,13.92,249539.0,9.9678,10.0542,9.9606,10.0254,249539.0
2020-03-13 13:25:00,13.92,13.96,13.9,13.92,223851.0,10.0254,10.0542,10.011,10.0254,223851.0
2020-03-13 13:30:00,13.93,13.98,13.89,13.93,399830.0,10.0326,10.0686,10.0038,10.0326,399830.0
2020-03-13 13:35:00,13.93,13.93,13.82,13.86,216092.0,10.0326,10.0326,9.9534,9.9822,216092.0
2020-03-13 13:40:00,13.86,13.94,13.85,13.92,215986.0,9.9822,10.0398,9.975,10.0254,215986.0
2020-03-13 13:45:00,13.92,13.97,13.91,13.96,211570.0,10.0254,10.0614,10.0182,10.0542,211570.0
2020-03-13 13:50:00,13.96,14.07,13.96,14.04,184808.0,10.0542,10.1335,10.0542,10.1118,184808.0
2020-03-13 13:55:00,14.04,14.06,14.0,14.02,253306.0,10.1118,10.1263,10.083,10.0974,253306.0
2020-03-13 14:00:00,14.01,14.01,13.89,13.93,305740.0,10.0902,10.0902,10.0038,10.0326,305740.0
2020-03-13 14:05:00,13.93,13.97,13.8,13.86,231842.0,10.0326,10.0614,9.939,9.9822,231842.0
2020-03-13 14:10:00,13.85,13.9,13.84,13.88,229051.0,9.975,10.011,9.9678,9.9966,229051.0
2020-03-13 14:15:00,13.88,13.99,13.88,13.96,209896.0,9.9966,10.0758,9.9966,10.0542,209896.0
2020-03-13 14:20:00,13.96,13.98,13.9,13.93,156559.0,10.0542,10.0686,10.011,10.0326,156559.0
2020-03-13 14:25:00,13.93,13.93,13.87,13.92,205099.0,10.0326,10.0326,9.9894,10.0254,205099.0
2020-03-13 14:30:00,13.92,13.98,13.87,13.98,270124.0,10.0254,10.0686,9.9894,10.0686,270124.0
2020-03-13 14:35:00,13.98,14.04,13.97,13.99,395312.0,10.0686,10.1118,10.0614,10.0758,395312.0
2020-03-13 14:40:00,13.99,14.11,13.92,14.1,298354.0,10.0758,10.1623,10.0254,10.1551,298354.0
2020-03-13 14:45:00,14.11,14.13,13.97,13.98,439613.0,10.1623,10.1767,10.0614,10.0686,439613.0
2020-03-13 14:50:00,13.97,14.0,13.87,13.88,963934.0,10.0614,10.083,9.9894,9.9966,963934.0
2020-03-13 14:55:00,13.88,14.0,13.87,14.0,561614.0,9.9966,10.083,9.9894,10.083,561614.0
2020-03-13 15:00:00,13.99,14.07,13.93,13.99,441991.0,10.0758,10.1335,10.0326,10.0758,441991.0
2020-03-13 15:05:00,13.99,14.02,13.91,13.92,264717.0,10.0758,10.0974,10.0182,10.0254,264717.0
2020-03-13 15:10:00,13.91,13.95,13.83,13.9,335934.0,10.0182,10.047,9.9606,10.011,335934.0
2020-03-13 15:15:00,13.9,14.02,13.88,13.96,365507.0,10.011,10.0974,9.9966,10.0542,365507.0
2020-03-13 15:20:00,13.95,14.01,13.93,13.99,232684.0,10.047,10.0902,10.0326,10.0758,232684.0
2020-03-13 15:25:00,13.99,14.01,13.95,13.96,260950.0,10.0758,10.0902,10.047,10.0542,260950.0
2020-03-13 15:30:00,13.96,14.0,13.73,13.76,547592.0,10.0542,10.083,9.8886,9.9102,547592.0
2020-03-13 15:35:00,13.76,13.99,13.72,13.9,473076.0,9.9102,10.0758,9.8814,10.011,473076.0
2020-03-13 15:40:00,13.9,14.07,13.89,14.04,659873.0,10.011,10.1335,10.0038,10.1118,659873.0
2020-03-13 15:45:00,14.03,14.11,14.03,14.06,831634.0,10.1046,10.1623,10.1046,10.1263,831634.0
2020-03-13 15:50:00,14.06,14.43,14.05,14.42,1364629.0,10.1263,10.3927,10.1191,10.3855,1364629.0
2020-03-13 15:55:00,14.41,14.81,14.33,14.78,1949519.0,10.3783,10.6664,10.3207,10.6448,1949519.0
2020-03-16 09:30:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:35:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:40:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:45:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:50:00,13.12,13.43,12.87,12.87,970770.0,9.4492,9.6725,9.2692,9.2692,970770.0
2020-03-16 09:55:00,12.88,13.24,12.8,13.16,704078.0,9.2764,9.5357,9.2188,9.4781,704078.0
2020-03-16 10:00:00,13.16,13.17,13.02,13.03,645481.0,9.4781,9.4853,9.3772,9.3844,645481.0
2020-03-16 10:05:00,13.03,13.22,13.01,13.21,329009.0,9.3844,9.5213,9.37,9.5141,329009.0
2020-03-16 10:10:00,13.22,13.27,13.14,13.17,307178.0,9.5213,9.5573,9.4637,9.4853,307178.0
2020-03-16 10:15:00,13.18,13.2,13.05,13.06,342494.0,9.4925,9.5069,9.3988,9.406,342494.0
2020-03-16 10:20:00,13.05,13.11,13.05,13.08,354448.0,9.3988,9.442,9.3988,9.4204,354448.0
2020-03-16 10:25:00,13.08,13.16,13.06,13.12,276704.0,9.4204,9.4781,9.406,9.4492,276704.0
2020-03-16 10:30:00,13.12,13.44,13.11,13.43,434246.0,9.4492,9.6797,9.442,9.6725,434246.0
2020-03-16 10:35:00,13.43,13.53,13.32,13.46,377526.0,9.6725,9.7445,9.5933,9.6941,377526.0
2020-03-16 10:40:00,13.47,13.58,13.39,13.54,227847.0,9.7013,9.7805,9.6437,9.7517,227847.0
2020-03-16 10:45:00,13.54,13.67,13.51,13.62,365693.0,9.7517,9.8454,9.7301,9.8094,365693.0
2020-03-16 10:50:00,13.62,13.62,13.4,13.5,273683.0,9.8094,9.8094,9.6509,9.7229,273683.0
2020-03-16 10:55:00,13.5,13.5,13.27,13.32,276798.0,9.7229,9.7229,9.5573,9.5933,276798.0
2020-03-16 11:00:00,13.32,13.39,13.27,13.33,185779.0,9.5933,9.6437,9.5573,9.6005,185779.0
2020-03-16 11:05:00,13.34,13.48,13.3,13.43,232985.0,9.6077,9.7085,9.5789,9.6725,232985.0
2020-03-16 11:10:00,13.43,13.59,13.42,13.58,238893.0,9.6725,9.7878,9.6653,9.7805,238893.0
2020-03-16 11:15:00,13.57,13.75,13.57,13.74,173090.0,9.7733,9.903,9.7733,9.8958,173090.0
2020-03-16 11:20:00,13.75,13.82,13.74,13.82,204463.0,9.903,9.9534,9.8958,9.9534,204463.0
2020-03-16 11:25:00,13.82,13.88,13.77,13.83,308573.0,9.9534,9.9966,9.9174,9.9606,308573.0
2020-03-16 11:30:00,13.83,13.88,13.64,13.64,173357.0,9.9606,9.9966,9.8238,9.8238,173357.0
2020-03-16 11:35:00,13.65,13.79,13.6,13.76,204567.0,9.831,9.9318,9.795,9.9102,204567.0
2020-03-16 11:40:00,13.75,13.8,13.56,13.58,188392.0,9.903,9.939,9.7661,9.7805,188392.0
2020-03-16 11:45:00,13.57,13.58,13.5,13.53,141507.0,9.7733,9.7805,9.7229,9.7445,141507.0
2020-03-16 11:50:00,13.53,13.64,13.53,13.61,216675.0,9.7445,9.8238,9.7445,9.8022,216675.0
2020-03-16 11:55:00,13.62,13.68,13.53,13.63,217018.0,9.8094,9.8526,9.7445,9.8166,217018.0
2020-03-16 12:00:00,13.62,13.64,13.53,13.61,127629.0,9.8094,9.8238,9.7445,9.8022,127629.0
2020-03-16 12:05:00,13.61,13.64,13.52,13.54,117330.0,9.8022,9.8238,9.7373,9.7517,117330.0
2020-03-16 12:10:00,13.54,13.55,13.44,13.45,211734.0,9.7517,9.7589,9.6797,9.6869,211734.0
2020-03-16 12:15:00,13.44,13.49,13.41,13.41,127832.0,9.6797,9.7157,9.6581,9.6581,127832.0
2020-03-16 12:20:00,13.42,13.45,13.37,13.4,193788.0,9.6653,9.6869,9.6293,9.6509,193788.0
2020-03-16 12:25:00,13.4,13.43,13.32,13.33,203367.0,9.6509,9.6725,9.5933,9.6005,203367.0
2020-03-16 12:30:00,13.33,13.39,13.33,13.38,231663.0,9.6005,9.6437,9.6005,9.6365,231663.0
2020-03-16 12:35:00,13.38,13.46,13.35,13.37,187012.0,9.6365,9.6941,9.6149,9.6293,187012.0
2020-03-16 12:40:00,13.36,13.39,13.31,13.32,128210.0,9.6221,9.6437,9.5861,9.5933,128210.0
2020-03-16 12:45:00,13.31,13.33,13.26,13.27,160971.0,9.5861,9.6005,9.5501,9.5573,160971.0
2020-03-16 12:50:00,13.28,13.28,13.21,13.25,198072.0,9.5645,9.5645,9.5141,9.5429,198072.0
2020-03-16 12:55:00,13.25,13.33,13.24,13.29,200573.0,9.5429,9.6005,9.5357,9.5717,200573.0
2020-03-16 13:00:00,13.29,13.34,13.25,13.31,204527.0,9.5717,9.6077,9.5429,9.5861,204527.0
2020-03-16 13:05:00,13.32,13.32,13.15,13.17,237969.0,9.5933,9.5933,9.4709,9.4853,237969.0
2020-03-16 13:10:00,13.16,13.3,13.13,13.23,297617.0,9.4781,9.5789,9.4565,9.5285,297617.0
2020-03-16 13:15:00,13.22,13.23,13.15,13.19,219909.0,9.5213,9.5285,9.4709,9.4997,219909.0
2020-03-16 13:20:00,13.19,13.26,13.13,13.25,141767.0,9.4997,9.5501,9.4565,9.5429,141767.0
2020-03-16 13:25:00,13.24,13.25,13.18,13.19,143979.0,9.5357,9.5429,9.4925,9.4997,143979.0
2020-03-16 13:30:00,13.19,13.19,13.13,13.13,159469.0,9.4997,9.4997,9.4565,9.4565,159469.0
2020-03-16 13:35:00,13.14,13.16,13.11,13.12,191168.0,9.4637,9.4781,9.442,9.4492,191168.0
2020-03-16 13:40:00,13.12,13.13,13.09,13.11,141589.0,9.4492,9.4565,9.4276,9.442,141589.0
2020-03-16 13:45:00,13.11,13.14,13.1,13.13,120873.0,9.442,9.4637,9.4348,9.4565,120873.0
2020-03-16 13:50:00,13.13,13.15,13.08,13.09,121765.0,9.4565,9.4709,9.4204,9.4276,121765.0
2020-03-16 13:55:00,13.08,13.13,13.08,13.12,147601.0,9.4204,9.4565,9.4204,9.4492,147601.0
2020-03-16 14:00:00,13.11,13.12,13.05,13.06,286687.0,9.442,9.4492,9.3988,9.406,286687.0
2020-03-16 14:05:00,13.05,13.1,13.05,13.07,158419.0,9.3988,9.4348,9.3988,9.4132,158419.0
2020-03-16 14:10:00,13.07,13.15,13.07,13.15,189672.0,9.4132,9.4709,9.4132,9.4709,189672.0
2020-03-16 14:15:00,13.15,13.2,13.12,13.12,193639.0,9.4709,9.5069,9.4492,9.4492,193639.0
2020-03-16 14:20:00,13.13,13.14,13.09,13.09,103879.0,9.4565,9.4637,9.4276,9.4276,103879.0
2020-03-16 14:25:00,13.1,13.11,13.05,13.09,319942.0,9.4348,9.442,9.3988,9.4276,319942.0
2020-03-16 14:30:00,13.09,13.28,13.09,13.28,340140.0,9.4276,9.5645,9.4276,9.5645,340140.0
2020-03-16 14:35:00,13.28,13.32,13.13,13.24,268625.0,9.5645,9.5933,9.4565,9.5357,268625.0
2020-03-16 14:40:00,13.24,13.25,13.16,13.22,164997.0,9.5357,9.5429,9.4781,9.5213,164997.0
2020-03-16 14:45:00,13.22,13.28,13.19,13.21,184763.0,9.5213,9.5645,9.4997,9.5141,184763.0
2020-03-16 14:50:00,13.21,13.27,13.18,13.22,179267.0,9.5141,9.5573,9.4925,9.5213,179267.0
2020-03-16 14:55:00,13.22,13.37,13.2,13.35,141826.0,9.5213,9.6293,9.5069,9.6149,141826.0
2020-03-16 15:00:00,13.35,13.41,13.32,13.33,259840.0,9.6149,9.6581,9.5933,9.6005,259840.0
2020-03-16 15:05:00,13.33,13.4,13.31,13.4,270690.0,9.6005,9.6509,9.5861,9.6509,270690.0
2020-03-16 15:10:00,13.39,13.4,13.3,13.31,248463.0,9.6437,9.6509,9.5789,9.5861,248463.0
2020-03-16 15:15:00,13.31,13.47,13.3,13.42,248650.0,9.5861,9.7013,9.5789,9.6653,248650.0
2020-03-16 15:20:00,13.42,13.44,13.34,13.39,282128.0,9.6653,9.6797,9.6077,9.6437,282128.0
2020-03-16 15:25:00,13.39,13.42,13.27,13.28,237181.0,9.6437,9.6653,9.5573,9.5645,237181.0
2020-03-16 15:30:00,13.28,13.28,13.05,13.06,490088.0,9.5645,9.5645,9.3988,9.406,490088.0
2020-03-16 15:35:00,13.05,13.06,13.0,13.01,540429.0,9.3988,9.406,9.3628,9.37,540429.0
2020-03-16 15:40:00,13.01,13.07,12.9,13.06,842282.0,9.37,9.4132,9.2908,9.406,842282.0
2020-03-16 15:45:00,13.06,13.07,12.84,12.85,702579.0,9.406,9.4132,9.2476,9.2548,702579.0
2020-03-16 15:50:00,12.84,12.86,12.75,12.75,1033662.0,9.2476,9.262,9.1828,9.1828,1033662.0
2020-03-16 15:55:00,12.76,12.79,12.65,12.73,1693729.0,9.19,9.2116,9.1107,9.1684,1693729.0
2020-03-17 09:30:00,12.88,13.04,12.84,12.92,644463.0,9.2764,9.3916,9.2476,9.3052,644463.0
2020-03-17 09:35:00,12.92,12.95,12.84,12.85,267008.0,9.3052,9.3268,9.2476,9.2548,267008.0
2020-03-17 09:40:00,12.85,12.92,12.66,12.67,336077.0,9.2548,9.3052,9.1179,9.1252,336077.0
2020-03-17 09:45:00,12.67,12.9,12.66,12.77,500628.0,9.1252,9.2908,9.1179,9.1972,500628.0
2020-03-17 09:50:00,12.77,12.77,12.5,12.5,337849.0,9.1972,9.1972,9.0027,9.0027,337849.0
2020-03-17 09:55:00,12.51,12.59,12.49,12.5,327362.0,9.0099,9.0675,8.9955,9.0027,327362.0
2020-03-17 10:00:00,12.5,12.51,12.4,12.43,548056.0,9.0027,9.0099,8.9307,8.9523,548056.0
2020-03-17 10:05:00,12.43,12.43,12.35,12.39,684543.0,8.9523,8.9523,8.8947,8.9235,684543.0
2020-03-17 10:10:00,12.4,12.53,12.39,12.48,426257.0,8.9307,9.0243,8.9235,8.9883,426257.0
2020-03-17 10:15:00,12.48,12.57,12.41,12.57,409292.0,8.9883,9.0531,8.9379,9.0531,409292.0
2020-03-17 10:20:00,12.58,12.64,12.48,12.5,217186.0,9.0603,9.1035,8.9883,9.0027,217186.0
2020-03-17 10:25:00,12.51,12.63,12.5,12.56,188612.0,9.0099,9.0963,9.0027,9.0459,188612.0
2020-03-17 10:30:00,12.57,12.57,12.47,12.51,197048.0,9.0531,9.0531,8.9811,9.0099,197048.0
2020-03-17 10:35:00,12.5,12.6,12.43,12.48,178429.0,9.0027,9.0747,8.9523,8.9883,178429.0
2020-03-17 10:40:00,12.48,12.62,12.43,12.62,346628.0,8.9883,9.0891,8.9523,9.0891,346628.0
2020-03-17 10:45:00,12.61,12.67,12.47,12.56,275058.0,9.0819,9.1252,8.9811,9.0459,275058.0
2020-03-17 10:50:00,12.56,12.57,12.46,12.52,174481.0,9.0459,9.0531,8.9739,9.0171,174481.0
2020-03-17 10:55:00,12.52,12.67,12.44,12.65,207108.0,9.0171,9.1252,8.9595,9.1107,207108.0
2020-03-17 11:00:00,12.65,12.65,12.55,12.57,158620.0,9.1107,9.1107,9.0387,9.0531,158620.0
2020-03-17 11:05:00,12.57,12.75,12.56,12.73,130455.0,9.0531,9.1828,9.0459,9.1684,130455.0
2020-03-17 11:10:00,12.73,12.9,12.72,12.9,199394.0,9.1684,9.2908,9.1612,9.2908,199394.0
2020-03-17 11:15:00,12.9,12.99,12.87,12.99,242965.0,9.2908,9.3556,9.2692,9.3556,242965.0
2020-03-17 11:20:00,13.0,13.13,12.96,12.99,211994.0,9.3628,9.4565,9.334,9.3556,211994.0
2020-03-17 11:25:00,12.98,13.16,12.96,12.98,288768.0,9.3484,9.4781,9.334,9.3484,288768.0
2020-03-17 11:30:00,12.98,13.06,12.83,12.88,219091.0,9.3484,9.406,9.2404,9.2764,219091.0
2020-03-17 11:35:00,12.88,12.89,12.81,12.83,142713.0,9.2764,9.2836,9.226,9.2404,142713.0
2020-03-17 11:40:00,12.84,12.89,12.79,12.87,95775.0,9.2476,9.2836,9.2116,9.2692,95775.0
2020-03-17 11:45:00,12.87,12.94,12.83,12.91,82942.0,9.2692,9.3196,9.2404,9.298,82942.0
2020-03-17 11:50:00,12.9,12.94,12.86,12.94,95669.0,9.2908,9.3196,9.262,9.3196,95669.0
2020-03-17 11:55:00,12.95,13.02,12.9,13.0,141544.0,9.3268,9.3772,9.2908,9.3628,141544.0
2020-03-17 12:00:00,13.01,13.05,12.98,13.03,119359.0,9.37,9.3988,9.3484,9.3844,119359.0
2020-03-17 12:05:00,13.03,13.29,13.03,13.28,257702.0,9.3844,9.5717,9.3844,9.5645,257702.0
2020-03-17 12:10:00,13.28,13.4,13.25,13.38,250576.0,9.5645,9.6509,9.5429,9.6365,250576.0
2020-03-17 12:15:00,13.38,13.38,13.09,13.17,162610.0,9.6365,9.6365,9.4276,9.4853,162610.0
2020-03-17 12:20:00,13.18,13.18,12.92,12.98,150117.0,9.4925,9.4925,9.3052,9.3484,150117.0
2020-03-17 12:25:00,12.99,12.99,12.87,12.89,168100.0,9.3556,9.3556,9.2692,9.2836,168100.0
2020-03-17 12:30:00,12.88,13.01,12.88,12.95,194952.0,9.2764,9.37,9.2764,9.3268,194952.0
2020-03-17 12:35:00,12.95,12.98,12.83,12.84,145232.0,9.3268,9.3484,9.2404,9.2476,145232.0
2020-03-17 12:40:00,12.83,12.88,12.79,12.85,163496.0,9.2404,9.2764,9.2116,9.2548,163496.0
2020-03-17 12:45:00,12.84,12.84,12.78,12.79,173614.0,9.2476,9.2476,9.2044,9.2116,173614.0
2020-03-17 12:50:00,12.78,12.79,12.71,12.72,185249.0,9.2044,9.2116,9.154,9.1612,185249.0
2020-03-17 12:55:00,12.73,12.77,12.67,12.77,154977.0,9.1684,9.1972,9.1252,9.1972,154977.0
2020-03-17 13:00:00,12.77,12.82,12.72,12.73,134641.0,9.1972,9.2332,9.1612,9.1684,134641.0
2020-03-17 13:05:00,12.74,12.8,12.7,12.7,87420.0,9.1756,9.2188,9.1468,9.1468,87420.0
2020-03-17 13:10:00,12.7,12.71,12.58,12.59,103898.0,9.1468,9.154,9.0603,9.0675,103898.0
2020-03-17 13:15:00,12.59,12.63,12.52,12.59,127564.0,9.0675,9.0963,9.0171,9.0675,127564.0
2020-03-17 13:20:00,12.59,12.64,12.55,12.57,134431.0,9.0675,9.1035,9.0387,9.0531,134431.0
2020-03-17 13:25:00,12.57,12.64,12.54,12.61,136029.0,9.0531,9.1035,9.0315,9.0819,136029.0
2020-03-17 13:30:00,12.61,12.65,12.55,12.59,262822.0,9.0819,9.1107,9.0387,9.0675,262822.0
2020-03-17 13:35:00,12.59,12.61,12.57,12.61,238918.0,9.0675,9.0819,9.0531,9.0819,238918.0
2020-03-17 13:40:00,12.61,12.61,12.57,12.61,139703.0,9.0819,9.0819,9.0531,9.0819,139703.0
2020-03-17 13:45:00,12.61,12.68,12.59,12.65,163914.0,9.0819,9.1324,9.0675,9.1107,163914.0
2020-03-17 13:50:00,12.65,12.7,12.63,12.64,143209.0,9.1107,9.1468,9.0963,9.1035,143209.0
2020-03-17 13:55:00,12.64,12.7,12.63,12.65,122865.0,9.1035,9.1468,9.0963,9.1107,122865.0
2020-03-17 14:00:00,12.65,12.68,12.56,12.67,176368.0,9.1107,9.1324,9.0459,9.1252,176368.0
2020-03-17 14:05:00,12.66,12.71,12.64,12.71,178436.0,9.1179,9.154,9.1035,9.154,178436.0
2020-03-17 14:10:00,12.71,12.76,12.68,12.76,129263.0,9.154,9.19,9.1324,9.19,129263.0
2020-03-17 14:15:00,12.76,12.85,12.75,12.83,115900.0,9.19,9.2548,9.1828,9.2404,115900.0
2020-03-17 14:20:00,12.83,12.85,12.72,12.73,124821.0,9.2404,9.2548,9.1612,9.1684,124821.0
2020-03-17 14:25:00,12.73,12.82,12.72,12.79,179124.0,9.1684,9.2332,9.1612,9.2116,179124.0
2020-03-17 14:30:00,12.79,12.91,12.78,12.87,190971.0,9.2116,9.298,9.2044,9.2692,190971.0
2020-03-17 14:35:00,12.87,13.01,12.84,13.01,316736.0,9.2692,9.37,9.2476,9.37,316736.0
2020-03-17 14:40:00,13.01,13.07,12.96,12.96,202178.0,9.37,9.4132,9.334,9.334,202178.0
2020-03-17 14:45:00,12.97,13.0,12.84,12.86,206985.0,9.3412,9.3628,9.2476,9.262,206985.0
2020-03-17 14:50:00,12.86,12.9,12.77,12.84,227823.0,9.262,9.2908,9.1972,9.2476,227823.0
2020-03-17 14:55:00,12.84,12.91,12.83,12.85,197176.0,9.2476,9.298,9.2404,9.2548,197176.0
2020-03-17 15:00:00,12.86,12.86,12.7,12.73,229110.0,9.262,9.262,9.1468,9.1684,229110.0
2020-03-17 15:05:00,12.73,12.73,12.57,12.57,307966.0,9.1684,9.1684,9.0531,9.0531,307966.0
2020-03-17 15:10:00,12.58,12.62,12.55,12.56,277414.0,9.0603,9.0891,9.0387,9.0459,277414.0
2020-03-17 15:15:00,12.56,12.57,12.5,12.51,314405.0,9.0459,9.0531,9.0027,9.0099,314405.0
2020-03-17 15:20:00,12.51,12.52,12.42,12.43,1313591.0,9.0099,9.0171,8.9451,8.9523,1313591.0
2020-03-17 15:25:00,12.43,12.43,12.36,12.38,295169.0,8.9523,8.9523,8.9019,8.9163,295169.0
2020-03-17 15:30:00,12.38,12.39,12.35,12.36,336646.0,8.9163,8.9235,8.8947,8.9019,336646.0
2020-03-17 15:35:00,12.36,12.4,12.32,12.37,592289.0,8.9019,8.9307,8.8731,8.9091,592289.0
2020-03-17 15:40:00,12.37,12.43,12.36,12.42,403529.0,8.9091,8.9523,8.9019,8.9451,403529.0
2020-03-17 15:45:00,12.42,12.55,12.38,12.53,430125.0,8.9451,9.0387,8.9163,9.0243,430125.0
2020-03-17 15:50:00,12.53,12.61,12.44,12.54,545390.0,9.0243,9.0819,8.9595,9.0315,545390.0
2020-03-17 15:55:00,12.53,12.64,12.51,12.64,1120023.0,9.0243,9.1035,9.0099,9.1035,1120023.0
2020-03-18 09:30:00,11.79,11.87,11.51,11.57,783628.0,8.4914,8.549,8.2897,8.3329,783628.0
2020-03-18 09:35:00,11.54,11.55,11.34,11.35,469628.0,8.3113,8.3185,8.1673,8.1745,469628.0
2020-03-18 09:40:00,11.35,11.43,11.3,11.31,389020.0,8.1745,8.2321,8.1385,8.1457,389020.0
2020-03-18 09:45:00,11.3,11.31,10.51,10.71,1039014.0,8.1385,8.1457,7.5695,7.7135,1039014.0
2020-03-18 09:50:00,10.68,11.05,10.68,11.0,427457.0,7.6919,7.9584,7.6919,7.9224,427457.0
2020-03-18 09:55:00,11.01,11.12,10.85,10.87,557161.0,7.9296,8.0088,7.8144,7.8288,557161.0
2020-03-18 10:00:00,10.87,11.3,10.84,11.15,431473.0,7.8288,8.1385,7.8072,8.0304,431473.0
2020-03-18 10:05:00,11.15,11.15,10.96,10.96,322479.0,8.0304,8.0304,7.8936,7.8936,322479.0
2020-03-18 10:10:00,10.96,11.07,10.94,11.05,335810.0,7.8936,7.9728,7.8792,7.9584,335810.0
2020-03-18 10:15:00,11.06,11.08,10.93,10.94,201711.0,7.9656,7.98,7.872,7.8792,201711.0
2020-03-18 10:20:00,10.94,11.02,10.83,10.84,420367.0,7.8792,7.9368,7.8,7.8072,420367.0
2020-03-18 10:25:00,10.84,10.9,10.81,10.88,312747.0,7.8072,7.8504,7.7855,7.836,312747.0
2020-03-18 10:30:00,10.88,10.94,10.8,10.85,544255.0,7.836,7.8792,7.7783,7.8144,544255.0
2020-03-18 10:35:00,10.85,10.85,10.55,10.55,439781.0,7.8144,7.8144,7.5983,7.5983,439781.0
2020-03-18 10:40:00,10.55,10.75,10.52,10.74,416443.0,7.5983,7.7423,7.5767,7.7351,416443.0
2020-03-18 10:45:00,10.74,10.76,10.5,10.53,375086.0,7.7351,7.7495,7.5623,7.5839,375086.0
2020-03-18 10:50:00,10.52,10.52,10.35,10.35,376072.0,7.5767,7.5767,7.4542,7.4542,376072.0
2020-03-18 10:55:00,10.35,10.36,10.05,10.05,650811.0,7.4542,7.4614,7.2382,7.2382,650811.0
2020-03-18 11:00:00,10.04,10.07,9.9,10.07,799639.0,7.231,7.2526,7.1301,7.2526,799639.0
2020-03-18 11:05:00,10.07,10.52,10.06,10.51,318211.0,7.2526,7.5767,7.2454,7.5695,318211.0
2020-03-18 11:10:00,10.51,10.51,10.2,10.22,202894.0,7.5695,7.5695,7.3462,7.3606,202894.0
2020-03-18 11:15:00,10.21,10.25,10.15,10.17,166888.0,7.3534,7.3822,7.3102,7.3246,166888.0
2020-03-18 11:20:00,10.16,10.34,10.16,10.28,330286.0,7.3174,7.447,7.3174,7.4038,330286.0
2020-03-18 11:25:00,10.29,10.29,10.15,10.15,207223.0,7.411,7.411,7.3102,7.3102,207223.0
2020-03-18 11:30:00,10.16,10.16,10.0,10.14,601389.0,7.3174,7.3174,7.2022,7.303,601389.0
2020-03-18 11:35:00,10.15,10.18,10.12,10.14,291756.0,7.3102,7.3318,7.2886,7.303,291756.0
2020-03-18 11:40:00,10.14,10.2,10.13,10.2,255375.0,7.303,7.3462,7.2958,7.3462,255375.0
2020-03-18 11:45:00,10.2,10.37,10.19,10.34,331769.0,7.3462,7.4687,7.339,7.447,331769.0
2020-03-18 11:50:00,10.34,10.58,10.34,10.52,441703.0,7.447,7.6199,7.447,7.5767,441703.0
2020-03-18 11:55:00,10.52,10.73,10.5,10.73,367986.0,7.5767,7.7279,7.5623,7.7279,367986.0
2020-03-18 12:00:00,10.72,10.74,10.6,10.6,256212.0,7.7207,7.7351,7.6343,7.6343,256212.0
2020-03-18 12:05:00,10.61,10.68,10.58,10.61,341912.0,7.6415,7.6919,7.6199,7.6415,341912.0
2020-03-18 12:10:00,10.61,10.73,10.56,10.56,263287.0,7.6415,7.7279,7.6055,7.6055,263287.0
2020-03-18 12:15:00,10.56,10.56,10.5,10.53,304058.0,7.6055,7.6055,7.5623,7.5839,304058.0
2020-03-18 12:20:00,10.53,10.96,10.52,10.93,486656.0,7.5839,7.8936,7.5767,7.872,486656.0
2020-03-18 12:25:00,10.92,10.95,10.81,10.86,480785.0,7.8648,7.8864,7.7855,7.8216,480785.0
2020-03-18 12:30:00,10.86,10.88,10.72,10.77,372277.0,7.8216,7.836,7.7207,7.7567,372277.0
2020-03-18 12:35:00,10.78,10.79,10.7,10.74,256243.0,7.7639,7.7711,7.7063,7.7351,256243.0
2020-03-18 12:40:00,10.74,10.76,10.69,10.74,365142.0,7.7351,7.7495,7.6991,7.7351,365142.0
2020-03-18 12:45:00,10.75,10.75,10.58,10.58,141691.0,7.7423,7.7423,7.6199,7.6199,141691.0
2020-03-18 12:50:00,10.59,10.59,10.33,10.34,265224.0,7.6271,7.6271,7.4398,7.447,265224.0
2020-03-18 12:55:00,10.34,10.34,10.25,10.25,57642.0,7.447,7.447,7.3822,7.3822,57642.0
2020-03-18 13:00:00,10.25,10.25,10.25,10.25,0.0,7.3822,7.3822,7.3822,7.3822,0.0
2020-03-18 13:05:00,10.25,10.25,10.25,10.25,0.0,7.3822,7.3822,7.3822,7.3822,0.0
2020-03-18 13:10:00,10.17,10.45,10.12,10.4,665458.0,7.3246,7.5263,7.2886,7.4903,665458.0
2020-03-18 13:15:00,10.39,10.41,10.25,10.36,496671.0,7.4831,7.4975,7.3822,7.4614,496671.0
2020-03-18 13:20:00,10.37,10.37,10.19,10.2,638841.0,7.4687,7.4687,7.339,7.3462,638841.0
2020-03-18 13:25:00,10.2,10.2,9.97,10.07,683554.0,7.3462,7.3462,7.1806,7.2526,683554.0
2020-03-18 13:30:00,10.08,10.08,10.03,10.07,341969.0,7.2598,7.2598,7.2238,7.2526,341969.0
2020-03-18 13:35:00,10.07,10.52,10.05,10.37,647708.0,7.2526,7.5767,7.2382,7.4687,647708.0
2020-03-18 13:40:00,10.37,10.37,10.19,10.2,503634.0,7.4687,7.4687,7.339,7.3462,503634.0
2020-03-18 13:45:00,10.2,10.28,10.19,10.28,267288.0,7.3462,7.4038,7.339,7.4038,267288.0
2020-03-18 13:50:00,10.28,10.28,10.11,10.12,340005.0,7.4038,7.4038,7.2814,7.2886,340005.0
2020-03-18 13:55:00,10.12,10.12,9.98,9.99,525686.0,7.2886,7.2886,7.1878,7.195,525686.0
2020-03-18 14:00:00,9.99,10.27,9.95,10.27,626794.0,7.195,7.3966,7.1662,7.3966,626794.0
2020-03-18 14:05:00,10.26,10.39,10.21,10.3,421426.0,7.3894,7.4831,7.3534,7.4182,421426.0
2020-03-18 14:10:00,10.3,10.31,10.13,10.16,414150.0,7.4182,7.4254,7.2958,7.3174,414150.0
2020-03-18 14:15:00,10.16,10.17,10.0,10.02,353179.0,7.3174,7.3246,7.2022,7.2166,353179.0
2020-03-18 14:20:00,10.03,10.04,10.0,10.04,343161.0,7.2238,7.231,7.2022,7.231,343161.0
2020-03-18 14:25:00,10.03,10.11,10.02,10.05,364730.0,7.2238,7.2814,7.2166,7.2382,364730.0
2020-03-18 14:30:00,10.05,10.06,10.01,10.03,536005.0,7.2382,7.2454,7.2094,7.2238,536005.0
2020-03-18 14:35:00,10.03,10.06,10.02,10.04,623797.0,7.2238,7.2454,7.2166,7.231,623797.0
2020-03-18 14:40:00,10.04,10.05,10.0,10.0,621264.0,7.231,7.2382,7.2022,7.2022,621264.0
2020-03-18 14:45:00,10.01,10.04,10.0,10.0,947266.0,7.2094,7.231,7.2022,7.2022,947266.0
2020-03-18 14:50:00,10.01,10.08,10.0,10.05,717544.0,7.2094,7.2598,7.2022,7.2382,717544.0
2020-03-18 14:55:00,10.04,10.09,10.03,10.04,497284.0,7.231,7.267,7.2238,7.231,497284.0
2020-03-18 15:00:00,10.05,10.09,9.95,9.96,1064752.0,7.2382,7.267,7.1662,7.1734,1064752.0
2020-03-18 15:05:00,9.96,10.1,9.95,10.09,631739.0,7.1734,7.2742,7.1662,7.267,631739.0
2020-03-18 15:10:00,10.09,10.28,10.08,10.17,583406.0,7.267,7.4038,7.2598,7.3246,583406.0
2020-03-18 15:15:00,10.17,10.18,10.0,10.03,532530.0,7.3246,7.3318,7.2022,7.2238,532530.0
2020-03-18 15:20:00,10.03,10.03,9.9,9.91,821296.0,7.2238,7.2238,7.1301,7.1374,821296.0
2020-03-18 15:25:00,9.91,9.93,9.64,9.64,1033877.0,7.1374,7.1518,6.9429,6.9429,1033877.0
2020-03-18 15:30:00,9.64,9.8,9.44,9.65,1281798.0,6.9429,7.0581,6.7988,6.9501,1281798.0
2020-03-18 15:35:00,9.65,9.73,9.55,9.56,684184.0,6.9501,7.0077,6.8781,6.8853,684184.0
2020-03-18 15:40:00,9.57,9.91,9.55,9.77,999802.0,6.8925,7.1374,6.8781,7.0365,999802.0
2020-03-18 15:45:00,9.77,9.77,9.57,9.57,698860.0,7.0365,7.0365,6.8925,6.8925,698860.0
2020-03-18 15:50:00,9.58,10.32,9.57,10.04,1561906.0,6.8997,7.4326,6.8925,7.231,1561906.0
2020-03-18 15:55:00,10.04,10.13,9.85,9.98,2886350.0,7.231,7.2958,7.0941,7.1878,2886350.0
2020-03-19 09:30:00,10.03,10.05,9.84,9.97,1743107.0,7.2238,7.2382,7.0869,7.1806,1743107.0
2020-03-19 09:35:00,9.97,9.98,9.7,9.7,512193.0,7.1806,7.1878,6.9861,6.9861,512193.0
2020-03-19 09:40:00,9.7,9.71,9.45,9.47,552794.0,6.9861,6.9933,6.8061,6.8205,552794.0
2020-03-19 09:45:00,9.47,9.58,9.42,9.45,403139.0,6.8205,6.8997,6.7844,6.8061,403139.0
2020-03-19 09:50:00,9.46,9.65,9.44,9.6,465672.0,6.8133,6.9501,6.7988,6.9141,465672.0
2020-03-19 09:55:00,9.59,9.8,9.59,9.78,495414.0,6.9069,7.0581,6.9069,7.0437,495414.0
2020-03-19 10:00:00,9.78,9.95,9.68,9.92,597648.0,7.0437,7.1662,6.9717,7.1446,597648.0
2020-03-19 10:05:00,9.92,10.18,9.91,10.18,462671.0,7.1446,7.3318,7.1374,7.3318,462671.0
2020-03-19 10:10:00,10.18,10.47,10.08,10.45,542717.0,7.3318,7.5407,7.2598,7.5263,542717.0
2020-03-19 10:15:00,10.45,10.57,10.16,10.17,607391.0,7.5263,7.6127,7.3174,7.3246,607391.0
2020-03-19 10:20:00,10.17,10.24,10.12,10.16,274195.0,7.3246,7.375,7.2886,7.3174,274195.0
2020-03-19 10:25:00,10.15,10.29,10.1,10.28,393101.0,7.3102,7.411,7.2742,7.4038,393101.0
2020-03-19 10:30:00,10.28,10.33,10.18,10.22,404726.0,7.4038,7.4398,7.3318,7.3606,404726.0
2020-03-19 10:35:00,10.22,10.23,10.0,10.05,508316.0,7.3606,7.3678,7.2022,7.2382,508316.0
2020-03-19 10:40:00,10.05,10.18,10.04,10.17,326626.0,7.2382,7.3318,7.231,7.3246,326626.0
2020-03-19 10:45:00,10.17,10.23,10.03,10.04,314204.0,7.3246,7.3678,7.2238,7.231,314204.0
2020-03-19 10:50:00,10.05,10.06,9.9,9.96,320975.0,7.2382,7.2454,7.1301,7.1734,320975.0
2020-03-19 10:55:00,9.96,10.16,9.94,10.03,314658.0,7.1734,7.3174,7.159,7.2238,314658.0
2020-03-19 11:00:00,10.02,10.14,10.02,10.08,219283.0,7.2166,7.303,7.2166,7.2598,219283.0
2020-03-19 11:05:00,10.08,10.15,10.0,10.03,254999.0,7.2598,7.3102,7.2022,7.2238,254999.0
2020-03-19 11:10:00,10.03,10.22,10.01,10.21,202487.0,7.2238,7.3606,7.2094,7.3534,202487.0
2020-03-19 11:15:00,10.21,10.23,10.13,10.22,258715.0,7.3534,7.3678,7.2958,7.3606,258715.0
2020-03-19 11:20:00,10.21,10.72,10.21,10.53,539563.0,7.3534,7.7207,7.3534,7.5839,539563.0
2020-03-19 11:25:00,10.53,10.69,10.5,10.68,234398.0,7.5839,7.6991,7.5623,7.6919,234398.0
2020-03-19 11:30:00,10.68,10.81,10.6,10.77,384705.0,7.6919,7.7855,7.6343,7.7567,384705.0
2020-03-19 11:35:00,10.77,10.83,10.6,10.71,321747.0,7.7567,7.8,7.6343,7.7135,321747.0
2020-03-19 11:40:00,10.71,10.88,10.71,10.87,382329.0,7.7135,7.836,7.7135,7.8288,382329.0
2020-03-19 11:45:00,10.87,10.92,10.77,10.91,388969.0,7.8288,7.8648,7.7567,7.8576,388969.0
2020-03-19 11:50:00,10.91,11.05,10.9,11.02,361816.0,7.8576,7.9584,7.8504,7.9368,361816.0
2020-03-19 11:55:00,11.03,11.04,10.76,10.76,607315.0,7.944,7.9512,7.7495,7.7495,607315.0
2020-03-19 12:00:00,10.76,11.0,10.75,11.0,352645.0,7.7495,7.9224,7.7423,7.9224,352645.0
2020-03-19 12:05:00,10.99,11.05,10.85,10.86,289740.0,7.9152,7.9584,7.8144,7.8216,289740.0
2020-03-19 12:10:00,10.86,10.87,10.76,10.79,188860.0,7.8216,7.8288,7.7495,7.7711,188860.0
2020-03-19 12:15:00,10.79,10.86,10.75,10.75,359187.0,7.7711,7.8216,7.7423,7.7423,359187.0
2020-03-19 12:20:00,10.76,10.85,10.75,10.79,282527.0,7.7495,7.8144,7.7423,7.7711,282527.0
2020-03-19 12:25:00,10.79,10.85,10.78,10.81,267866.0,7.7711,7.8144,7.7639,7.7855,267866.0
2020-03-19 12:30:00,10.81,10.82,10.78,10.8,269519.0,7.7855,7.7927,7.7639,7.7783,269519.0
2020-03-19 12:35:00,10.8,10.85,10.78,10.81,231751.0,7.7783,7.8144,7.7639,7.7855,231751.0
2020-03-19 12:40:00,10.81,11.21,10.8,10.96,442852.0,7.7855,8.0736,7.7783,7.8936,442852.0
2020-03-19 12:45:00,10.95,11.08,10.94,10.96,195581.0,7.8864,7.98,7.8792,7.8936,195581.0
2020-03-19 12:50:00,10.95,10.99,10.87,10.96,288617.0,7.8864,7.9152,7.8288,7.8936,288617.0
2020-03-19 12:55:00,10.96,11.0,10.76,10.77,247048.0,7.8936,7.9224,7.7495,7.7567,247048.0
2020-03-19 13:00:00,10.77,10.87,10.76,10.8,304266.0,7.7567,7.8288,7.7495,7.7783,304266.0
2020-03-19 13:05:00,10.79,10.94,10.79,10.84,271880.0,7.7711,7.8792,7.7711,7.8072,271880.0
2020-03-19 13:10:00,10.84,10.86,10.81,10.85,174388.0,7.8072,7.8216,7.7855,7.8144,174388.0
2020-03-19 13:15:00,10.86,10.95,10.84,10.94,249305.0,7.8216,7.8864,7.8072,7.8792,249305.0
2020-03-19 13:20:00,10.95,10.99,10.9,10.93,403817.0,7.8864,7.9152,7.8504,7.872,403817.0
2020-03-19 13:25:00,10.93,10.95,10.78,10.78,208257.0,7.872,7.8864,7.7639,7.7639,208257.0
2020-03-19 13:30:00,10.79,10.79,10.65,10.76,300298.0,7.7711,7.7711,7.6703,7.7495,300298.0
2020-03-19 13:35:00,10.76,10.77,10.71,10.71,170260.0,7.7495,7.7567,7.7135,7.7135,170260.0
2020-03-19 13:40:00,10.71,10.77,10.68,10.75,155919.0,7.7135,7.7567,7.6919,7.7423,155919.0
2020-03-19 13:45:00,10.75,10.92,10.74,10.89,182287.0,7.7423,7.8648,7.7351,7.8432,182287.0
2020-03-19 13:50:00,10.9,11.06,10.89,11.03,254997.0,7.8504,7.9656,7.8432,7.944,254997.0
2020-03-19 13:55:00,11.03,11.24,11.02,11.17,333992.0,7.944,8.0952,7.9368,8.0448,333992.0
2020-03-19 14:00:00,11.17,11.17,11.03,11.08,259063.0,8.0448,8.0448,7.944,7.98,259063.0
2020-03-19 14:05:00,11.08,11.14,11.02,11.07,307806.0,7.98,8.0232,7.9368,7.9728,307806.0
2020-03-19 14:10:00,11.07,11.22,11.06,11.17,400040.0,7.9728,8.0808,7.9656,8.0448,400040.0
2020-03-19 14:15:00,11.18,11.19,11.11,11.18,342210.0,8.052,8.0592,8.0016,8.052,342210.0
2020-03-19 14:20:00,11.19,11.45,11.16,11.31,403903.0,8.0592,8.2465,8.0376,8.1457,403903.0
2020-03-19 14:25:00,11.3,11.33,11.2,11.21,219770.0,8.1385,8.1601,8.0664,8.0736,219770.0
2020-03-19 14:30:00,11.22,11.25,11.07,11.08,246957.0,8.0808,8.1024,7.9728,7.98,246957.0
2020-03-19 14:35:00,11.08,11.27,11.07,11.27,319652.0,7.98,8.1168,7.9728,8.1168,319652.0
2020-03-19 14:40:00,11.27,11.45,11.27,11.29,327489.0,8.1168,8.2465,8.1168,8.1313,327489.0
2020-03-19 14:45:00,11.29,11.38,11.16,11.38,229836.0,8.1313,8.1961,8.0376,8.1961,229836.0
2020-03-19 14:50:00,11.38,11.43,11.33,11.36,409388.0,8.1961,8.2321,8.1601,8.1817,409388.0
2020-03-19 14:55:00,11.36,11.45,11.33,11.35,316971.0,8.1817,8.2465,8.1601,8.1745,316971.0
2020-03-19 15:00:00,11.35,11.35,11.2,11.28,369202.0,8.1745,8.1745,8.0664,8.124,369202.0
2020-03-19 15:05:00,11.28,11.33,11.21,11.21,249315.0,8.124,8.1601,8.0736,8.0736,249315.0
2020-03-19 15:10:00,11.22,11.25,11.11,11.24,356253.0,8.0808,8.1024,8.0016,8.0952,356253.0
2020-03-19 15:15:00,11.24,11.35,11.23,11.34,296847.0,8.0952,8.1745,8.088,8.1673,296847.0
2020-03-19 15:20:00,11.35,11.39,11.15,11.21,452854.0,8.1745,8.2033,8.0304,8.0736,452854.0
2020-03-19 15:25:00,11.21,11.29,11.19,11.29,353266.0,8.0736,8.1313,8.0592,8.1313,353266.0
2020-03-19 15:30:00,11.29,11.38,11.22,11.25,523499.0,8.1313,8.1961,8.0808,8.1024,523499.0
2020-03-19 15:35:00,11.25,11.27,11.2,11.21,407337.0,8.1024,8.1168,8.0664,8.0736,407337.0
2020-03-19 15:40:00,11.21,11.22,11.09,11.17,490995.0,8.0736,8.0808,7.9872,8.0448,490995.0
2020-03-19 15:45:00,11.18,11.19,11.16,11.17,344937.0,8.052,8.0592,8.0376,8.0448,344937.0
2020-03-19 15:50:00,11.17,11.26,11.15,11.15,848879.0,8.0448,8.1096,8.0304,8.0304,848879.0
2020-03-19 15:55:00,11.15,11.22,11.13,11.2,1512770.0,8.0304,8.0808,8.016,8.0664,1512770.0
2020-03-20 09:30:00,11.84,11.92,11.63,11.79,2350683.0,8.5274,8.585,8.3761,8.4914,2350683.0
2020-03-20 09:35:00,11.8,11.8,11.53,11.53,708623.0,8.4986,8.4986,8.3041,8.3041,708623.0
2020-03-20 09:40:00,11.54,11.56,11.3,11.38,476568.0,8.3113,8.3257,8.1385,8.1961,476568.0
2020-03-20 09:45:00,11.38,11.39,11.15,11.27,431175.0,8.1961,8.2033,8.0304,8.1168,431175.0
2020-03-20 09:50:00,11.28,11.35,11.16,11.29,498302.0,8.124,8.1745,8.0376,8.1313,498302.0
2020-03-20 09:55:00,11.29,11.45,11.23,11.32,297024.0,8.1313,8.2465,8.088,8.1529,297024.0
2020-03-20 10:00:00,11.33,11.53,11.3,11.5,264751.0,8.1601,8.3041,8.1385,8.2825,264751.0
2020-03-20 10:05:00,11.51,11.52,11.31,11.47,265098.0,8.2897,8.2969,8.1457,8.2609,265098.0
2020-03-20 10:10:00,11.47,11.58,11.44,11.53,248040.0,8.2609,8.3401,8.2393,8.3041,248040.0
2020-03-20 10:15:00,11.53,11.62,11.41,11.46,232500.0,8.3041,8.3689,8.2177,8.2537,232500.0
2020-03-20 10:20:00,11.46,11.78,11.42,11.76,177482.0,8.2537,8.4842,8.2249,8.4698,177482.0
2020-03-20 10:25:00,11.76,11.9,11.75,11.86,329265.0,8.4698,8.5706,8.4626,8.5418,329265.0
2020-03-20 10:30:00,11.86,12.23,11.86,12.2,382714.0,8.5418,8.8083,8.5418,8.7866,382714.0
2020-03-20 10:35:00,12.19,12.19,12.01,12.11,490230.0,8.7794,8.7794,8.6498,8.7218,490230.0
2020-03-20 10:40:00,12.11,12.25,12.05,12.2,482039.0,8.7218,8.8227,8.6786,8.7866,482039.0
2020-03-20 10:45:00,12.2,12.33,12.11,12.19,308422.0,8.7866,8.8803,8.7218,8.7794,308422.0
2020-03-20 10:50:00,12.19,12.26,12.1,12.24,237992.0,8.7794,8.8299,8.7146,8.8155,237992.0
2020-03-20 10:55:00,12.24,12.42,12.23,12.35,329592.0,8.8155,8.9451,8.8083,8.8947,329592.0
2020-03-20 11:00:00,12.34,12.38,11.94,11.95,328064.0,8.8875,8.9163,8.5994,8.6066,328064.0
2020-03-20 11:05:00,11.95,12.09,11.92,12.02,305825.0,8.6066,8.7074,8.585,8.657,305825.0
2020-03-20 11:10:00,12.03,12.06,11.93,11.94,252619.0,8.6642,8.6858,8.5922,8.5994,252619.0
2020-03-20 11:15:00,11.94,11.98,11.67,11.74,397831.0,8.5994,8.6282,8.4049,8.4553,397831.0
2020-03-20 11:20:00,11.75,11.75,11.57,11.57,252177.0,8.4626,8.4626,8.3329,8.3329,252177.0
2020-03-20 11:25:00,11.57,11.82,11.51,11.74,340286.0,8.3329,8.513,8.2897,8.4553,340286.0
2020-03-20 11:30:00,11.74,11.78,11.66,11.73,289678.0,8.4553,8.4842,8.3977,8.4481,289678.0
2020-03-20 11:35:00,11.73,11.94,11.69,11.81,592807.0,8.4481,8.5994,8.4193,8.5058,592807.0
2020-03-20 11:40:00,11.8,11.84,11.75,11.78,133871.0,8.4986,8.5274,8.4626,8.4842,133871.0
2020-03-20 11:45:00,11.78,11.85,11.62,11.82,145409.0,8.4842,8.5346,8.3689,8.513,145409.0
2020-03-20 11:50:00,11.82,11.83,11.7,11.75,121800.0,8.513,8.5202,8.4265,8.4626,121800.0
2020-03-20 11:55:00,11.74,11.79,11.65,11.7,176997.0,8.4553,8.4914,8.3905,8.4265,176997.0
2020-03-20 12:00:00,11.69,11.74,11.64,11.68,465087.0,8.4193,8.4553,8.3833,8.4121,465087.0
2020-03-20 12:05:00,11.67,11.67,11.32,11.38,181648.0,8.4049,8.4049,8.1529,8.1961,181648.0
2020-03-20 12:10:00,11.38,11.55,11.36,11.46,141985.0,8.1961,8.3185,8.1817,8.2537,141985.0
2020-03-20 12:15:00,11.46,11.48,11.39,11.4,278047.0,8.2537,8.2681,8.2033,8.2105,278047.0
2020-03-20 12:20:00,11.41,11.44,11.23,11.29,436172.0,8.2177,8.2393,8.088,8.1313,436172.0
2020-03-20 12:25:00,11.29,11.33,11.16,11.22,380815.0,8.1313,8.1601,8.0376,8.0808,380815.0
2020-03-20 12:30:00,11.22,11.41,11.21,11.41,389065.0,8.0808,8.2177,8.0736,8.2177,389065.0
2020-03-20 12:35:00,11.41,11.41,11.31,11.34,446341.0,8.2177,8.2177,8.1457,8.1673,446341.0
2020-03-20 12:40:00,11.35,11.53,11.34,11.46,239490.0,8.1745,8.3041,8.1673,8.2537,239490.0
2020-03-20 12:45:00,11.46,11.63,11.44,11.56,269538.0,8.2537,8.3761,8.2393,8.3257,269538.0
2020-03-20 12:50:00,11.56,11.78,11.56,11.71,282852.0,8.3257,8.4842,8.3257,8.4337,282852.0
2020-03-20 12:55:00,11.71,11.77,11.58,11.59,233749.0,8.4337,8.477,8.3401,8.3473,233749.0
2020-03-20 13:00:00,11.59,11.82,11.56,11.66,320144.0,8.3473,8.513,8.3257,8.3977,320144.0
2020-03-20 13:05:00,11.66,11.77,11.62,11.71,232013.0,8.3977,8.477,8.3689,8.4337,232013.0
2020-03-20 13:10:00,11.7,11.78,11.54,11.56,142390.0,8.4265,8.4842,8.3113,8.3257,142390.0
2020-03-20 13:15:00,11.56,11.7,11.55,11.67,184400.0,8.3257,8.4265,8.3185,8.4049,184400.0
2020-03-20 13:20:00,11.67,11.7,11.56,11.58,178577.0,8.4049,8.4265,8.3257,8.3401,178577.0
2020-03-20 13:25:00,11.57,11.83,11.57,11.78,356891.0,8.3329,8.5202,8.3329,8.4842,356891.0
2020-03-20 13:30:00,11.79,11.96,11.79,11.9,287411.0,8.4914,8.6138,8.4914,8.5706,287411.0
2020-03-20 13:35:00,11.9,11.98,11.8,11.97,241157.0,8.5706,8.6282,8.4986,8.621,241157.0
2020-03-20 13:40:00,11.97,11.99,11.8,11.95,256934.0,8.621,8.6354,8.4986,8.6066,256934.0
2020-03-20 13:45:00,11.96,11.99,11.83,11.83,234783.0,8.6138,8.6354,8.5202,8.5202,234783.0
2020-03-20 13:50:00,11.83,11.98,11.83,11.94,190170.0,8.5202,8.6282,8.5202,8.5994,190170.0
2020-03-20 13:55:00,11.94,12.05,11.93,12.02,229043.0,8.5994,8.6786,8.5922,8.657,229043.0
2020-03-20 14:00:00,12.02,12.07,11.93,12.07,564907.0,8.657,8.693,8.5922,8.693,564907.0
2020-03-20 14:05:00,12.08,12.21,12.05,12.08,260272.0,8.7002,8.7939,8.6786,8.7002,260272.0
2020-03-20 14:10:00,12.08,12.1,11.95,12.0,295185.0,8.7002,8.7146,8.6066,8.6426,295185.0
2020-03-20 14:15:00,12.0,12.02,11.9,12.0,330771.0,8.6426,8.657,8.5706,8.6426,330771.0
2020-03-20 14:20:00,12.01,12.09,11.91,11.93,219560.0,8.6498,8.7074,8.5778,8.5922,219560.0
2020-03-20 14:25:00,11.93,11.96,11.86,11.96,347670.0,8.5922,8.6138,8.5418,8.6138,347670.0
2020-03-20 14:30:00,11.96,12.07,11.84,11.84,267490.0,8.6138,8.693,8.5274,8.5274,267490.0
2020-03-20 14:35:00,11.84,12.06,11.82,11.91,440668.0,8.5274,8.6858,8.513,8.5778,440668.0
2020-03-20 14:40:00,11.9,11.93,11.79,11.87,538123.0,8.5706,8.5922,8.4914,8.549,538123.0
2020-03-20 14:45:00,11.87,11.97,11.77,11.8,192563.0,8.549,8.621,8.477,8.4986,192563.0
2020-03-20 14:50:00,11.81,11.99,11.73,11.75,213528.0,8.5058,8.6354,8.4481,8.4626,213528.0
2020-03-20 14:55:00,11.76,11.77,11.66,11.72,243318.0,8.4698,8.477,8.3977,8.4409,243318.0
2020-03-20 15:00:00,11.73,11.84,11.67,11.68,212037.0,8.4481,8.5274,8.4049,8.4121,212037.0
2020-03-20 15:05:00,11.68,11.82,11.66,11.79,305343.0,8.4121,8.513,8.3977,8.4914,305343.0
2020-03-20 15:10:00,11.79,11.89,11.76,11.79,619338.0,8.4914,8.5634,8.4698,8.4914,619338.0
2020-03-20 15:15:00,11.8,11.83,11.74,11.75,871758.0,8.4986,8.5202,8.4553,8.4626,871758.0
2020-03-20 15:20:00,11.75,11.89,11.75,11.79,401907.0,8.4626,8.5634,8.4626,8.4914,401907.0
2020-03-20 15:25:00,11.8,12.13,11.76,12.08,450394.0,8.4986,8.7362,8.4698,8.7002,450394.0
2020-03-20 15:30:00,12.08,12.27,12.02,12.27,418052.0,8.7002,8.8371,8.657,8.8371,418052.0
2020-03-20 15:35:00,12.27,12.27,12.11,12.16,605466.0,8.8371,8.8371,8.7218,8.7578,605466.0
2020-03-20 15:40:00,12.16,12.29,12.15,12.2,784763.0,8.7578,8.8515,8.7506,8.7866,784763.0
2020-03-20 15:45:00,12.2,12.44,12.12,12.19,989312.0,8.7866,8.9595,8.729,8.7794,989312.0
2020-03-20 15:50:00,12.18,12.24,12.12,12.2,1113047.0,8.7722,8.8155,8.729,8.7866,1113047.0
2020-03-20 15:55:00,12.19,12.44,12.18,12.34,2992798.0,8.7794,8.9595,8.7722,8.8875,2992798.0
2020-03-23 09:30:00,12.02,12.32,11.9,12.23,767099.0,8.657,8.8731,8.5706,8.8083,767099.0
2020-03-23 09:35:00,12.23,12.25,11.52,11.54,390080.0,8.8083,8.8227,8.2969,8.3113,390080.0
2020-03-23 09:40:00,11.55,11.81,11.5,11.69,312145.0,8.3185,8.5058,8.2825,8.4193,312145.0
2020-03-23 09:45:00,11.66,11.98,11.61,11.91,259691.0,8.3977,8.6282,8.3617,8.5778,259691.0
2020-03-23 09:50:00,11.9,12.01,11.81,11.9,160280.0,8.5706,8.6498,8.5058,8.5706,160280.0
2020-03-23 09:55:00,11.9,12.14,11.9,12.13,235306.0,8.5706,8.7434,8.5706,8.7362,235306.0
2020-03-23 10:00:00,12.13,12.19,11.69,11.77,200567.0,8.7362,8.7794,8.4193,8.477,200567.0
2020-03-23 10:05:00,11.77,11.91,11.7,11.82,158173.0,8.477,8.5778,8.4265,8.513,158173.0
2020-03-23 10:10:00,11.81,12.0,11.79,11.98,235696.0,8.5058,8.6426,8.4914,8.6282,235696.0
2020-03-23 10:15:00,11.98,12.05,11.84,11.86,351354.0,8.6282,8.6786,8.5274,8.5418,351354.0
2020-03-23 10:20:00,11.85,11.95,11.78,11.92,178325.0,8.5346,8.6066,8.4842,8.585,178325.0
2020-03-23 10:25:00,11.93,12.02,11.84,11.91,255548.0,8.5922,8.657,8.5274,8.5778,255548.0
2020-03-23 10:30:00,11.92,11.97,11.72,11.79,204449.0,8.585,8.621,8.4409,8.4914,204449.0
2020-03-23 10:35:00,11.79,11.79,11.57,11.65,204091.0,8.4914,8.4914,8.3329,8.3905,204091.0
2020-03-23 10:40:00,11.65,11.97,11.64,11.88,420615.0,8.3905,8.621,8.3833,8.5562,420615.0
2020-03-23 10:45:00,11.87,11.9,11.77,11.83,259104.0,8.549,8.5706,8.477,8.5202,259104.0
2020-03-23 10:50:00,11.83,11.84,11.71,11.74,186054.0,8.5202,8.5274,8.4337,8.4553,186054.0
2020-03-23 10:55:00,11.74,11.79,11.62,11.74,248268.0,8.4553,8.4914,8.3689,8.4553,248268.0
2020-03-23 11:00:00,11.75,11.84,11.61,11.79,211626.0,8.4626,8.5274,8.3617,8.4914,211626.0
2020-03-23 11:05:00,11.79,11.8,11.59,11.64,138909.0,8.4914,8.4986,8.3473,8.3833,138909.0
2020-03-23 11:10:00,11.65,11.77,11.5,11.52,288878.0,8.3905,8.477,8.2825,8.2969,288878.0
2020-03-23 11:15:00,11.52,11.59,11.5,11.54,156818.0,8.2969,8.3473,8.2825,8.3113,156818.0
2020-03-23 11:20:00,11.54,11.57,11.5,11.5,241891.0,8.3113,8.3329,8.2825,8.2825,241891.0
2020-03-23 11:25:00,11.51,11.56,11.4,11.41,237742.0,8.2897,8.3257,8.2105,8.2177,237742.0
2020-03-23 11:30:00,11.42,11.55,11.4,11.44,169444.0,8.2249,8.3185,8.2105,8.2393,169444.0
2020-03-23 11:35:00,11.44,11.48,11.38,11.38,170576.0,8.2393,8.2681,8.1961,8.1961,170576.0
2020-03-23 11:40:00,11.38,11.43,11.3,11.36,196591.0,8.1961,8.2321,8.1385,8.1817,196591.0
2020-03-23 11:45:00,11.37,11.43,11.31,11.4,182996.0,8.1889,8.2321,8.1457,8.2105,182996.0
2020-03-23 11:50:00,11.41,11.52,11.36,11.4,184515.0,8.2177,8.2969,8.1817,8.2105,184515.0
2020-03-23 11:55:00,11.39,11.49,11.35,11.45,156530.0,8.2033,8.2753,8.1745,8.2465,156530.0
2020-03-23 12:00:00,11.44,11.59,11.38,11.5,253309.0,8.2393,8.3473,8.1961,8.2825,253309.0
2020-03-23 12:05:00,11.51,11.55,11.41,11.42,134854.0,8.2897,8.3185,8.2177,8.2249,134854.0
2020-03-23 12:10:00,11.42,11.57,11.4,11.46,146283.0,8.2249,8.3329,8.2105,8.2537,146283.0
2020-03-23 12:15:00,11.46,11.67,11.42,11.52,248280.0,8.2537,8.4049,8.2249,8.2969,248280.0
2020-03-23 12:20:00,11.52,11.71,11.52,11.6,223012.0,8.2969,8.4337,8.2969,8.3545,223012.0
2020-03-23 12:25:00,11.6,11.67,11.55,11.63,364421.0,8.3545,8.4049,8.3185,8.3761,364421.0
2020-03-23 12:30:00,11.62,11.63,11.51,11.6,193504.0,8.3689,8.3761,8.2897,8.3545,193504.0
2020-03-23 12:35:00,11.59,11.63,11.43,11.5,180511.0,8.3473,8.3761,8.2321,8.2825,180511.0
2020-03-23 12:40:00,11.5,11.58,11.46,11.53,205840.0,8.2825,8.3401,8.2537,8.3041,205840.0
2020-03-23 12:45:00,11.54,11.62,11.47,11.55,319787.0,8.3113,8.3689,8.2609,8.3185,319787.0
2020-03-23 12:50:00,11.55,11.6,11.44,11.56,271565.0,8.3185,8.3545,8.2393,8.3257,271565.0
2020-03-23 12:55:00,11.56,11.66,11.53,11.58,222656.0,8.3257,8.3977,8.3041,8.3401,222656.0
2020-03-23 13:00:00,11.58,11.59,11.41,11.42,272535.0,8.3401,8.3473,8.2177,8.2249,272535.0
2020-03-23 13:05:00,11.41,11.54,11.38,11.48,178367.0,8.2177,8.3113,8.1961,8.2681,178367.0
2020-03-23 13:10:00,11.48,11.66,11.47,11.59,216675.0,8.2681,8.3977,8.2609,8.3473,216675.0
2020-03-23 13:15:00,11.6,11.65,11.52,11.63,239139.0,8.3545,8.3905,8.2969,8.3761,239139.0
2020-03-23 13:20:00,11.63,11.66,11.5,11.55,192652.0,8.3761,8.3977,8.2825,8.3185,192652.0
2020-03-23 13:25:00,11.55,11.55,11.45,11.47,289454.0,8.3185,8.3185,8.2465,8.2609,289454.0
2020-03-23 13:30:00,11.47,11.53,11.42,11.51,236035.0,8.2609,8.3041,8.2249,8.2897,236035.0
2020-03-23 13:35:00,11.5,11.5,11.31,11.35,247272.0,8.2825,8.2825,8.1457,8.1745,247272.0
2020-03-23 13:40:00,11.34,11.44,11.29,11.31,213002.0,8.1673,8.2393,8.1313,8.1457,213002.0
2020-03-23 13:45:00,11.31,11.51,11.3,11.49,228249.0,8.1457,8.2897,8.1385,8.2753,228249.0
2020-03-23 13:50:00,11.49,11.55,11.39,11.4,245069.0,8.2753,8.3185,8.2033,8.2105,245069.0
2020-03-23 13:55:00,11.4,11.41,11.16,11.29,448471.0,8.2105,8.2177,8.0376,8.1313,448471.0
2020-03-23 14:00:00,11.3,11.31,11.12,11.2,230807.0,8.1385,8.1457,8.0088,8.0664,230807.0
2020-03-23 14:05:00,11.19,11.27,11.15,11.16,328286.0,8.0592,8.1168,8.0304,8.0376,328286.0
2020-03-23 14:10:00,11.16,11.29,11.16,11.25,205480.0,8.0376,8.1313,8.0376,8.1024,205480.0
2020-03-23 14:15:00,11.25,11.38,11.23,11.26,224070.0,8.1024,8.1961,8.088,8.1096,224070.0
2020-03-23 14:20:00,11.26,11.31,11.24,11.28,183535.0,8.1096,8.1457,8.0952,8.124,183535.0
2020-03-23 14:25:00,11.28,11.5,11.22,11.42,224875.0,8.124,8.2825,8.0808,8.2249,224875.0
2020-03-23 14:30:00,11.42,11.44,11.29,11.34,251505.0,8.2249,8.2393,8.1313,8.1673,251505.0
2020-03-23 14:35:00,11.35,11.38,11.25,11.29,223134.0,8.1745,8.1961,8.1024,8.1313,223134.0
2020-03-23 14:40:00,11.3,11.37,11.25,11.29,325749.0,8.1385,8.1889,8.1024,8.1313,325749.0
2020-03-23 14:45:00,11.29,11.42,11.19,11.4,317203.0,8.1313,8.2249,8.0592,8.2105,317203.0
2020-03-23 14:50:00,11.4,11.4,11.24,11.28,233826.0,8.2105,8.2105,8.0952,8.124,233826.0
2020-03-23 14:55:00,11.29,11.34,11.23,11.27,219966.0,8.1313,8.1673,8.088,8.1168,219966.0
2020-03-23 15:00:00,11.27,11.41,11.18,11.36,353108.0,8.1168,8.2177,8.052,8.1817,353108.0
2020-03-23 15:05:00,11.37,11.4,11.24,11.26,269767.0,8.1889,8.2105,8.0952,8.1096,269767.0
2020-03-23 15:10:00,11.27,11.28,11.19,11.27,229927.0,8.1168,8.124,8.0592,8.1168,229927.0
2020-03-23 15:15:00,11.26,11.36,11.21,11.3,344123.0,8.1096,8.1817,8.0736,8.1385,344123.0
2020-03-23 15:20:00,11.3,11.33,11.19,11.22,221986.0,8.1385,8.1601,8.0592,8.0808,221986.0
2020-03-23 15:25:00,11.21,11.26,11.17,11.17,312547.0,8.0736,8.1096,8.0448,8.0448,312547.0
2020-03-23 15:30:00,11.17,11.22,11.15,11.17,427888.0,8.0448,8.0808,8.0304,8.0448,427888.0
2020-03-23 15:35:00,11.16,11.2,11.11,11.12,317430.0,8.0376,8.0664,8.0016,8.0088,317430.0
2020-03-23 15:40:00,11.12,11.2,11.05,11.18,314804.0,8.0088,8.0664,7.9584,8.052,314804.0
2020-03-23 15:45:00,11.19,11.22,11.07,11.1,400737.0,8.0592,8.0808,7.9728,7.9944,400737.0
2020-03-23 15:50:00,11.11,11.22,11.07,11.2,467254.0,8.0016,8.0808,7.9728,8.0664,467254.0
2020-03-23 15:55:00,11.21,11.26,11.01,11.03,1005195.0,8.0736,8.1096,7.9296,7.944,1005195.0
2020-03-24 09:30:00,11.98,12.01,11.76,11.89,589618.0,8.6282,8.6498,8.4698,8.5634,589618.0
2020-03-24 09:35:00,11.9,11.97,11.75,11.89,289148.0,8.5706,8.621,8.4626,8.5634,289148.0
2020-03-24 09:40:00,11.89,11.9,11.55,11.55,190112.0,8.5634,8.5706,8.3185,8.3185,190112.0
2020-03-24 09:45:00,11.56,11.66,11.48,11.65,245252.0,8.3257,8.3977,8.2681,8.3905,245252.0
2020-03-24 09:50:00,11.65,11.76,11.59,11.72,270885.0,8.3905,8.4698,8.3473,8.4409,270885.0
2020-03-24 09:55:00,11.72,11.77,11.6,11.64,173834.0,8.4409,8.477,8.3545,8.3833,173834.0
2020-03-24 10:00:00,11.63,11.65,11.54,11.55,193713.0,8.3761,8.3905,8.3113,8.3185,193713.0
2020-03-24 10:05:00,11.54,11.6,11.46,11.46,258884.0,8.3113,8.3545,8.2537,8.2537,258884.0
2020-03-24 10:10:00,11.46,11.54,11.35,11.53,443079.0,8.2537,8.3113,8.1745,8.3041,443079.0
2020-03-24 10:15:00,11.54,11.65,11.52,11.6,224958.0,8.3113,8.3905,8.2969,8.3545,224958.0
2020-03-24 10:20:00,11.6,11.67,11.59,11.64,180471.0,8.3545,8.4049,8.3473,8.3833,180471.0
2020-03-24 10:25:00,11.65,11.71,11.64,11.7,220531.0,8.3905,8.4337,8.3833,8.4265,220531.0
2020-03-24 10:30:00,11.7,11.71,11.62,11.65,207001.0,8.4265,8.4337,8.3689,8.3905,207001.0
2020-03-24 10:35:00,11.64,11.75,11.58,11.73,196930.0,8.3833,8.4626,8.3401,8.4481,196930.0
2020-03-24 10:40:00,11.73,11.78,11.65,11.67,180445.0,8.4481,8.4842,8.3905,8.4049,180445.0
2020-03-24 10:45:00,11.66,11.69,11.61,11.66,200230.0,8.3977,8.4193,8.3617,8.3977,200230.0
2020-03-24 10:50:00,11.66,11.7,11.56,11.62,184877.0,8.3977,8.4265,8.3257,8.3689,184877.0
2020-03-24 10:55:00,11.61,11.68,11.57,11.63,143466.0,8.3617,8.4121,8.3329,8.3761,143466.0
2020-03-24 11:00:00,11.63,11.71,11.62,11.64,123016.0,8.3761,8.4337,8.3689,8.3833,123016.0
2020-03-24 11:05:00,11.65,11.7,11.58,11.61,144230.0,8.3905,8.4265,8.3401,8.3617,144230.0
2020-03-24 11:10:00,11.61,11.77,11.59,11.75,150506.0,8.3617,8.477,8.3473,8.4626,150506.0
2020-03-24 11:15:00,11.75,11.9,11.71,11.83,145307.0,8.4626,8.5706,8.4337,8.5202,145307.0
2020-03-24 11:20:00,11.83,11.91,11.79,11.81,147833.0,8.5202,8.5778,8.4914,8.5058,147833.0
2020-03-24 11:25:00,11.82,11.85,11.77,11.77,96232.0,8.513,8.5346,8.477,8.477,96232.0
2020-03-24 11:30:00,11.78,11.79,11.72,11.75,151263.0,8.4842,8.4914,8.4409,8.4626,151263.0
2020-03-24 11:35:00,11.76,11.81,11.74,11.79,125758.0,8.4698,8.5058,8.4553,8.4914,125758.0
2020-03-24 11:40:00,11.78,11.89,11.76,11.86,169163.0,8.4842,8.5634,8.4698,8.5418,169163.0
2020-03-24 11:45:00,11.86,11.92,11.85,11.9,185928.0,8.5418,8.585,8.5346,8.5706,185928.0
2020-03-24 11:50:00,11.91,11.93,11.88,11.93,143522.0,8.5778,8.5922,8.5562,8.5922,143522.0
2020-03-24 11:55:00,11.93,12.0,11.93,12.0,123060.0,8.5922,8.6426,8.5922,8.6426,123060.0
2020-03-24 12:00:00,11.99,12.01,11.96,12.0,308302.0,8.6354,8.6498,8.6138,8.6426,308302.0
2020-03-24 12:05:00,12.01,12.05,12.0,12.05,172795.0,8.6498,8.6786,8.6426,8.6786,172795.0
2020-03-24 12:10:00,12.04,12.09,12.04,12.08,246545.0,8.6714,8.7074,8.6714,8.7002,246545.0
2020-03-24 12:15:00,12.08,12.17,12.06,12.16,121624.0,8.7002,8.765,8.6858,8.7578,121624.0
2020-03-24 12:20:00,12.15,12.21,12.13,12.21,157799.0,8.7506,8.7939,8.7362,8.7939,157799.0
2020-03-24 12:25:00,12.21,12.3,12.2,12.3,123408.0,8.7939,8.8587,8.7866,8.8587,123408.0
2020-03-24 12:30:00,12.29,12.3,12.22,12.26,105940.0,8.8515,8.8587,8.8011,8.8299,105940.0
2020-03-24 12:35:00,12.27,12.29,12.22,12.28,138362.0,8.8371,8.8515,8.8011,8.8443,138362.0
2020-03-24 12:40:00,12.27,12.35,12.27,12.34,197041.0,8.8371,8.8947,8.8371,8.8875,197041.0
2020-03-24 12:45:00,12.35,12.35,12.28,12.3,110259.0,8.8947,8.8947,8.8443,8.8587,110259.0
2020-03-24 12:50:00,12.3,12.33,12.21,12.23,113182.0,8.8587,8.8803,8.7939,8.8083,113182.0
2020-03-24 12:55:00,12.24,12.24,12.15,12.15,121024.0,8.8155,8.8155,8.7506,8.7506,121024.0
2020-03-24 13:00:00,12.15,12.2,12.12,12.16,80125.0,8.7506,8.7866,8.729,8.7578,80125.0
2020-03-24 13:05:00,12.17,12.17,12.11,12.13,118354.0,8.765,8.765,8.7218,8.7362,118354.0
2020-03-24 13:10:00,12.12,12.38,12.12,12.37,247808.0,8.729,8.9163,8.729,8.9091,247808.0
2020-03-24 13:15:00,12.36,12.38,12.29,12.3,205334.0,8.9019,8.9163,8.8515,8.8587,205334.0
2020-03-24 13:20:00,12.3,12.31,12.2,12.23,121063.0,8.8587,8.8659,8.7866,8.8083,121063.0
2020-03-24 13:25:00,12.22,12.39,12.19,12.34,156610.0,8.8011,8.9235,8.7794,8.8875,156610.0
2020-03-24 13:30:00,12.34,12.39,12.28,12.29,150952.0,8.8875,8.9235,8.8443,8.8515,150952.0
2020-03-24 13:35:00,12.29,12.33,12.27,12.28,107252.0,8.8515,8.8803,8.8371,8.8443,107252.0
2020-03-24 13:40:00,12.28,12.29,12.21,12.24,168776.0,8.8443,8.8515,8.7939,8.8155,168776.0
2020-03-24 13:45:00,12.24,12.27,12.18,12.21,142335.0,8.8155,8.8371,8.7722,8.7939,142335.0
2020-03-24 13:50:00,12.21,12.23,12.2,12.23,134867.0,8.7939,8.8083,8.7866,8.8083,134867.0
2020-03-24 13:55:00,12.23,12.27,12.2,12.27,125088.0,8.8083,8.8371,8.7866,8.8371,125088.0
2020-03-24 14:00:00,12.27,12.29,12.19,12.2,156878.0,8.8371,8.8515,8.7794,8.7866,156878.0
2020-03-24 14:05:00,12.2,12.22,12.11,12.12,128059.0,8.7866,8.8011,8.7218,8.729,128059.0
2020-03-24 14:10:00,12.13,12.15,12.02,12.06,193260.0,8.7362,8.7506,8.657,8.6858,193260.0
2020-03-24 14:15:00,12.06,12.13,12.04,12.1,132756.0,8.6858,8.7362,8.6714,8.7146,132756.0
2020-03-24 14:20:00,12.1,12.13,12.07,12.11,140422.0,8.7146,8.7362,8.693,8.7218,140422.0
2020-03-24 14:25:00,12.11,12.12,12.05,12.08,127483.0,8.7218,8.729,8.6786,8.7002,127483.0
2020-03-24 14:30:00,12.08,12.11,12.04,12.11,186993.0,8.7002,8.7218,8.6714,8.7218,186993.0
2020-03-24 14:35:00,12.11,12.13,12.1,12.13,259940.0,8.7218,8.7362,8.7146,8.7362,259940.0
2020-03-24 14:40:00,12.13,12.16,12.09,12.14,73259.0,8.7362,8.7578,8.7074,8.7434,73259.0
2020-03-24 14:45:00,12.13,12.16,12.06,12.08,91104.0,8.7362,8.7578,8.6858,8.7002,91104.0
2020-03-24 14:50:00,12.08,12.18,12.07,12.17,132278.0,8.7002,8.7722,8.693,8.765,132278.0
2020-03-24 14:55:00,12.17,12.3,12.15,12.3,146456.0,8.765,8.8587,8.7506,8.8587,146456.0
2020-03-24 15:00:00,12.29,12.43,12.27,12.38,255441.0,8.8515,8.9523,8.8371,8.9163,255441.0
2020-03-24 15:05:00,12.39,12.42,12.35,12.42,170624.0,8.9235,8.9451,8.8947,8.9451,170624.0
2020-03-24 15:10:00,12.41,12.44,12.33,12.44,156001.0,8.9379,8.9595,8.8803,8.9595,156001.0
2020-03-24 15:15:00,12.43,12.45,12.36,12.39,183060.0,8.9523,8.9667,8.9019,8.9235,183060.0
2020-03-24 15:20:00,12.39,12.43,12.36,12.39,122142.0,8.9235,8.9523,8.9019,8.9235,122142.0
2020-03-24 15:25:00,12.38,12.43,12.35,12.43,119525.0,8.9163,8.9523,8.8947,8.9523,119525.0
2020-03-24 15:30:00,12.44,12.49,12.43,12.48,235024.0,8.9595,8.9955,8.9523,8.9883,235024.0
2020-03-24 15:35:00,12.48,12.56,12.46,12.55,269821.0,8.9883,9.0459,8.9739,9.0387,269821.0
2020-03-24 15:40:00,12.56,12.73,12.55,12.73,343563.0,9.0459,9.1684,9.0387,9.1684,343563.0
2020-03-24 15:45:00,12.72,12.74,12.52,12.54,542361.0,9.1612,9.1756,9.0171,9.0315,542361.0
2020-03-24 15:50:00,12.54,12.79,12.54,12.77,942993.0,9.0315,9.2116,9.0315,9.1972,942993.0
2020-03-24 15:55:00,12.78,12.94,12.77,12.87,1256295.0,9.2044,9.3196,9.1972,9.2692,1256295.0
2020-03-25 09:30:00,12.99,13.11,12.73,13.05,684291.0,9.3556,9.442,9.1684,9.3988,684291.0
2020-03-25 09:35:00,13.02,13.31,12.96,13.26,419638.0,9.3772,9.5861,9.334,9.5501,419638.0
2020-03-25 09:40:00,13.26,13.37,13.2,13.27,535536.0,9.5501,9.6293,9.5069,9.5573,535536.0
2020-03-25 09:45:00,13.28,13.33,12.99,13.0,275855.0,9.5645,9.6005,9.3556,9.3628,275855.0
2020-03-25 09:50:00,13.0,13.04,12.67,12.74,235043.0,9.3628,9.3916,9.1252,9.1756,235043.0
2020-03-25 09:55:00,12.74,12.86,12.47,12.58,316244.0,9.1756,9.262,8.9811,9.0603,316244.0
2020-03-25 10:00:00,12.56,12.75,12.45,12.54,225762.0,9.0459,9.1828,8.9667,9.0315,225762.0
2020-03-25 10:05:00,12.54,12.75,12.53,12.74,195691.0,9.0315,9.1828,9.0243,9.1756,195691.0
2020-03-25 10:10:00,12.73,12.76,12.52,12.57,260205.0,9.1684,9.19,9.0171,9.0531,260205.0
2020-03-25 10:15:00,12.57,12.68,12.47,12.57,335139.0,9.0531,9.1324,8.9811,9.0531,335139.0
2020-03-25 10:20:00,12.57,12.87,12.53,12.77,247949.0,9.0531,9.2692,9.0243,9.1972,247949.0
2020-03-25 10:25:00,12.77,12.88,12.65,12.71,187899.0,9.1972,9.2764,9.1107,9.154,187899.0
2020-03-25 10:30:00,12.72,12.9,12.7,12.88,219905.0,9.1612,9.2908,9.1468,9.2764,219905.0
2020-03-25 10:35:00,12.9,13.06,12.81,12.95,216766.0,9.2908,9.406,9.226,9.3268,216766.0
2020-03-25 10:40:00,12.96,13.02,12.86,12.92,177077.0,9.334,9.3772,9.262,9.3052,177077.0
2020-03-25 10:45:00,12.92,13.0,12.79,12.92,294928.0,9.3052,9.3628,9.2116,9.3052,294928.0
2020-03-25 10:50:00,12.92,13.03,12.89,12.91,196015.0,9.3052,9.3844,9.2836,9.298,196015.0
2020-03-25 10:55:00,12.92,13.24,12.89,13.13,374693.0,9.3052,9.5357,9.2836,9.4565,374693.0
2020-03-25 11:00:00,13.14,13.29,13.09,13.29,222608.0,9.4637,9.5717,9.4276,9.5717,222608.0
2020-03-25 11:05:00,13.29,13.39,13.22,13.36,242017.0,9.5717,9.6437,9.5213,9.6221,242017.0
2020-03-25 11:10:00,13.36,13.37,13.18,13.19,327543.0,9.6221,9.6293,9.4925,9.4997,327543.0
2020-03-25 11:15:00,13.19,13.3,13.15,13.21,192316.0,9.4997,9.5789,9.4709,9.5141,192316.0
2020-03-25 11:20:00,13.21,13.29,13.19,13.25,152772.0,9.5141,9.5717,9.4997,9.5429,152772.0
2020-03-25 11:25:00,13.26,13.38,13.23,13.32,221482.0,9.5501,9.6365,9.5285,9.5933,221482.0
2020-03-25 11:30:00,13.32,13.39,13.23,13.37,166063.0,9.5933,9.6437,9.5285,9.6293,166063.0
2020-03-25 11:35:00,13.37,13.44,13.31,13.37,149360.0,9.6293,9.6797,9.5861,9.6293,149360.0
2020-03-25 11:40:00,13.37,13.42,13.25,13.3,120697.0,9.6293,9.6653,9.5429,9.5789,120697.0
2020-03-25 11:45:00,13.31,13.4,13.22,13.37,135522.0,9.5861,9.6509,9.5213,9.6293,135522.0
2020-03-25 11:50:00,13.38,13.47,13.37,13.45,269375.0,9.6365,9.7013,9.6293,9.6869,269375.0
2020-03-25 11:55:00,13.46,13.5,13.39,13.49,242388.0,9.6941,9.7229,9.6437,9.7157,242388.0
2020-03-25 12:00:00,13.48,13.69,13.46,13.67,399696.0,9.7085,9.8598,9.6941,9.8454,399696.0
2020-03-25 12:05:00,13.67,13.74,13.63,13.68,226238.0,9.8454,9.8958,9.8166,9.8526,226238.0
2020-03-25 12:10:00,13.68,13.93,13.67,13.91,360912.0,9.8526,10.0326,9.8454,10.0182,360912.0
2020-03-25 12:15:00,13.91,13.99,13.87,13.95,281839.0,10.0182,10.0758,9.9894,10.047,281839.0
2020-03-25 12:20:00,13.96,14.14,13.96,14.09,362343.0,10.0542,10.1839,10.0542,10.1479,362343.0
2020-03-25 12:25:00,14.1,14.17,14.06,14.14,197246.0,10.1551,10.2055,10.1263,10.1839,197246.0
2020-03-25 12:30:00,14.14,14.28,14.09,14.28,478742.0,10.1839,10.2847,10.1479,10.2847,478742.0
2020-03-25 12:35:00,14.27,14.4,14.17,14.4,386353.0,10.2775,10.3711,10.2055,10.3711,386353.0
2020-03-25 12:40:00,14.4,14.48,14.33,14.38,276552.0,10.3711,10.4287,10.3207,10.3567,276552.0
2020-03-25 12:45:00,14.39,14.57,14.35,14.51,241511.0,10.3639,10.4936,10.3351,10.4503,241511.0
2020-03-25 12:50:00,14.51,14.55,14.3,14.34,185713.0,10.4503,10.4792,10.2991,10.3279,185713.0
2020-03-25 12:55:00,14.34,14.41,14.26,14.41,295473.0,10.3279,10.3783,10.2703,10.3783,295473.0
2020-03-25 13:00:00,14.41,14.47,14.34,14.39,299253.0,10.3783,10.4215,10.3279,10.3639,299253.0
2020-03-25 13:05:00,14.39,14.58,14.38,14.53,296033.0,10.3639,10.5008,10.3567,10.4648,296033.0
2020-03-25 13:10:00,14.52,14.59,14.46,14.57,187838.0,10.4576,10.508,10.4143,10.4936,187838.0
2020-03-25 13:15:00,14.58,14.66,14.55,14.63,245994.0,10.5008,10.5584,10.4792,10.5368,245994.0
2020-03-25 13:20:00,14.62,14.69,14.59,14.68,175246.0,10.5296,10.58,10.508,10.5728,175246.0
2020-03-25 13:25:00,14.67,14.67,14.57,14.62,170734.0,10.5656,10.5656,10.4936,10.5296,170734.0
2020-03-25 13:30:00,14.61,14.62,14.49,14.55,295514.0,10.5224,10.5296,10.4359,10.4792,295514.0
2020-03-25 13:35:00,14.55,14.69,14.5,14.65,234209.0,10.4792,10.58,10.4431,10.5512,234209.0
2020-03-25 13:40:00,14.65,14.75,14.62,14.71,233464.0,10.5512,10.6232,10.5296,10.5944,233464.0
2020-03-25 13:45:00,14.72,14.75,14.63,14.67,236535.0,10.6016,10.6232,10.5368,10.5656,236535.0
2020-03-25 13:50:00,14.66,14.66,14.41,14.43,291629.0,10.5584,10.5584,10.3783,10.3927,291629.0
2020-03-25 13:55:00,14.43,14.46,14.18,14.24,317396.0,10.3927,10.4143,10.2127,10.2559,317396.0
2020-03-25 14:00:00,14.25,14.33,14.22,14.3,436348.0,10.2631,10.3207,10.2415,10.2991,436348.0
2020-03-25 14:05:00,14.31,14.31,14.12,14.18,288160.0,10.3063,10.3063,10.1695,10.2127,288160.0
2020-03-25 14:10:00,14.18,14.27,14.14,14.2,359922.0,10.2127,10.2775,10.1839,10.2271,359922.0
2020-03-25 14:15:00,14.21,14.28,14.16,14.25,192936.0,10.2343,10.2847,10.1983,10.2631,192936.0
2020-03-25 14:20:00,14.26,14.35,14.24,14.27,223132.0,10.2703,10.3351,10.2559,10.2775,223132.0
2020-03-25 14:25:00,14.27,14.31,14.16,14.24,223480.0,10.2775,10.3063,10.1983,10.2559,223480.0
2020-03-25 14:30:00,14.25,14.26,14.08,14.1,147744.0,10.2631,10.2703,10.1407,10.1551,147744.0
2020-03-25 14:35:00,14.1,14.18,14.09,14.13,232492.0,10.1551,10.2127,10.1479,10.1767,232492.0
2020-03-25 14:40:00,14.13,14.22,14.08,14.21,181176.0,10.1767,10.2415,10.1407,10.2343,181176.0
2020-03-25 14:45:00,14.21,14.31,14.2,14.29,182933.0,10.2343,10.3063,10.2271,10.2919,182933.0
2020-03-25 14:50:00,14.28,14.29,14.17,14.24,209110.0,10.2847,10.2919,10.2055,10.2559,209110.0
2020-03-25 14:55:00,14.25,14.38,14.22,14.37,204342.0,10.2631,10.3567,10.2415,10.3495,204342.0
2020-03-25 15:00:00,14.37,14.42,14.31,14.39,211084.0,10.3495,10.3855,10.3063,10.3639,211084.0
2020-03-25 15:05:00,14.39,14.4,14.24,14.25,210257.0,10.3639,10.3711,10.2559,10.2631,210257.0
2020-03-25 15:10:00,14.24,14.25,14.02,14.06,375238.0,10.2559,10.2631,10.0974,10.1263,375238.0
2020-03-25 15:15:00,14.06,14.19,14.04,14.18,289087.0,10.1263,10.2199,10.1118,10.2127,289087.0
2020-03-25 15:20:00,14.17,14.19,14.04,14.09,303893.0,10.2055,10.2199,10.1118,10.1479,303893.0
2020-03-25 15:25:00,14.1,14.16,14.0,14.04,282701.0,10.1551,10.1983,10.083,10.1118,282701.0
2020-03-25 15:30:00,14.04,14.28,14.03,14.23,276507.0,10.1118,10.2847,10.1046,10.2487,276507.0
2020-03-25 15:35:00,14.23,14.33,14.14,14.2,345834.0,10.2487,10.3207,10.1839,10.2271,345834.0
2020-03-25 15:40:00,14.19,14.27,14.03,14.06,364236.0,10.2199,10.2775,10.1046,10.1263,364236.0
2020-03-25 15:45:00,14.05,14.09,13.93,13.95,571387.0,10.1191,10.1479,10.0326,10.047,571387.0
2020-03-25 15:50:00,13.95,13.96,13.58,13.85,710098.0,10.047,10.0542,9.7805,9.975,710098.0
2020-03-25 15:55:00,13.85,13.91,13.67,13.72,966951.0,9.975,10.0182,9.8454,9.8814,966951.0
2020-03-26 09:30:00,13.94,14.14,13.76,14.02,605238.0,10.0398,10.1839,9.9102,10.0974,605238.0
2020-03-26 09:35:00,14.01,14.1,13.9,13.97,372876.0,10.0902,10.1551,10.011,10.0614,372876.0
2020-03-26 09:40:00,13.98,14.07,13.93,13.95,519175.0,10.0686,10.1335,10.0326,10.047,519175.0
2020-03-26 09:45:00,13.94,14.21,13.85,14.11,389675.0,10.0398,10.2343,9.975,10.1623,389675.0
2020-03-26 09:50:00,14.1,14.29,13.99,14.26,236640.0,10.1551,10.2919,10.0758,10.2703,236640.0
2020-03-26 09:55:00,14.25,14.41,14.2,14.41,354066.0,10.2631,10.3783,10.2271,10.3783,354066.0
2020-03-26 10:00:00,14.41,14.48,14.24,14.37,390077.0,10.3783,10.4287,10.2559,10.3495,390077.0
2020-03-26 10:05:00,14.37,14.62,14.36,14.62,364236.0,10.3495,10.5296,10.3423,10.5296,364236.0
2020-03-26 10:10:00,14.63,14.65,14.47,14.51,224999.0,10.5368,10.5512,10.4215,10.4503,224999.0
2020-03-26 10:15:00,14.5,14.65,14.44,14.6,302504.0,10.4431,10.5512,10.3999,10.5152,302504.0
2020-03-26 10:20:00,14.6,14.71,14.52,14.53,246696.0,10.5152,10.5944,10.4576,10.4648,246696.0
2020-03-26 10:25:00,14.53,14.59,14.45,14.52,730897.0,10.4648,10.508,10.4071,10.4576,730897.0
2020-03-26 10:30:00,14.51,14.54,14.38,14.44,349527.0,10.4503,10.472,10.3567,10.3999,349527.0
2020-03-26 10:35:00,14.44,14.45,14.31,14.36,298228.0,10.3999,10.4071,10.3063,10.3423,298228.0
2020-03-26 10:40:00,14.35,14.44,14.24,14.38,326517.0,10.3351,10.3999,10.2559,10.3567,326517.0
2020-03-26 10:45:00,14.39,14.45,14.29,14.37,208272.0,10.3639,10.4071,10.2919,10.3495,208272.0
2020-03-26 10:50:00,14.36,14.42,14.31,14.37,205112.0,10.3423,10.3855,10.3063,10.3495,205112.0
2020-03-26 10:55:00,14.38,14.53,14.33,14.47,371847.0,10.3567,10.4648,10.3207,10.4215,371847.0
2020-03-26 11:00:00,14.48,14.5,14.36,14.46,471813.0,10.4287,10.4431,10.3423,10.4143,471813.0
2020-03-26 11:05:00,14.47,14.49,14.33,14.37,360936.0,10.4215,10.4359,10.3207,10.3495,360936.0
2020-03-26 11:10:00,14.38,14.46,14.35,14.36,166168.0,10.3567,10.4143,10.3351,10.3423,166168.0
2020-03-26 11:15:00,14.35,14.41,14.31,14.4,133821.0,10.3351,10.3783,10.3063,10.3711,133821.0
2020-03-26 11:20:00,14.41,14.45,14.34,14.45,207146.0,10.3783,10.4071,10.3279,10.4071,207146.0
2020-03-26 11:25:00,14.45,14.52,14.41,14.51,499685.0,10.4071,10.4576,10.3783,10.4503,499685.0
2020-03-26 11:30:00,14.51,14.54,14.44,14.49,226320.0,10.4503,10.472,10.3999,10.4359,226320.0
2020-03-26 11:35:00,14.5,14.66,14.44,14.64,300580.0,10.4431,10.5584,10.3999,10.544,300580.0
2020-03-26 11:40:00,14.65,14.77,14.64,14.68,181759.0,10.5512,10.6376,10.544,10.5728,181759.0
2020-03-26 11:45:00,14.68,14.77,14.64,14.76,236390.0,10.5728,10.6376,10.544,10.6304,236390.0
2020-03-26 11:50:00,14.77,14.85,14.72,14.76,263996.0,10.6376,10.6952,10.6016,10.6304,263996.0
2020-03-26 11:55:00,14.74,14.74,14.53,14.6,200205.0,10.616,10.616,10.4648,10.5152,200205.0
2020-03-26 12:00:00,14.61,14.65,14.53,14.59,145806.0,10.5224,10.5512,10.4648,10.508,145806.0
2020-03-26 12:05:00,14.58,14.59,14.48,14.49,319189.0,10.5008,10.508,10.4287,10.4359,319189.0
2020-03-26 12:10:00,14.49,14.51,14.41,14.43,200547.0,10.4359,10.4503,10.3783,10.3927,200547.0
2020-03-26 12:15:00,14.43,14.45,14.33,14.34,203358.0,10.3927,10.4071,10.3207,10.3279,203358.0
2020-03-26 12:20:00,14.33,14.52,14.28,14.44,215727.0,10.3207,10.4576,10.2847,10.3999,215727.0
2020-03-26 12:25:00,14.44,14.63,14.44,14.58,189014.0,10.3999,10.5368,10.3999,10.5008,189014.0
2020-03-26 12:30:00,14.59,14.65,14.59,14.62,125433.0,10.508,10.5512,10.508,10.5296,125433.0
2020-03-26 12:35:00,14.61,14.67,14.47,14.52,199428.0,10.5224,10.5656,10.4215,10.4576,199428.0
2020-03-26 12:40:00,14.53,14.53,14.43,14.51,149090.0,10.4648,10.4648,10.3927,10.4503,149090.0
2020-03-26 12:45:00,14.5,14.59,14.47,14.54,139301.0,10.4431,10.508,10.4215,10.472,139301.0
2020-03-26 12:50:00,14.54,14.62,14.53,14.54,123026.0,10.472,10.5296,10.4648,10.472,123026.0
2020-03-26 12:55:00,14.54,14.6,14.51,14.57,99964.0,10.472,10.5152,10.4503,10.4936,99964.0
2020-03-26 13:00:00,14.57,14.66,14.53,14.63,119232.0,10.4936,10.5584,10.4648,10.5368,119232.0
2020-03-26 13:05:00,14.62,14.67,14.4,14.44,154531.0,10.5296,10.5656,10.3711,10.3999,154531.0
2020-03-26 13:10:00,14.43,14.47,14.35,14.37,127357.0,10.3927,10.4215,10.3351,10.3495,127357.0
2020-03-26 13:15:00,14.37,14.47,14.31,14.39,133340.0,10.3495,10.4215,10.3063,10.3639,133340.0
2020-03-26 13:20:00,14.4,14.41,14.28,14.31,276026.0,10.3711,10.3783,10.2847,10.3063,276026.0
2020-03-26 13:25:00,14.31,14.34,14.26,14.31,138220.0,10.3063,10.3279,10.2703,10.3063,138220.0
2020-03-26 13:30:00,14.31,14.35,14.26,14.32,244970.0,10.3063,10.3351,10.2703,10.3135,244970.0
2020-03-26 13:35:00,14.31,14.39,14.28,14.36,137160.0,10.3063,10.3639,10.2847,10.3423,137160.0
2020-03-26 13:40:00,14.36,14.41,14.31,14.37,153058.0,10.3423,10.3783,10.3063,10.3495,153058.0
2020-03-26 13:45:00,14.37,14.38,14.29,14.35,189101.0,10.3495,10.3567,10.2919,10.3351,189101.0
2020-03-26 13:50:00,14.35,14.4,14.3,14.33,168289.0,10.3351,10.3711,10.2991,10.3207,168289.0
2020-03-26 13:55:00,14.34,14.36,14.23,14.24,251209.0,10.3279,10.3423,10.2487,10.2559,251209.0
2020-03-26 14:00:00,14.25,14.27,14.15,14.18,184175.0,10.2631,10.2775,10.1911,10.2127,184175.0
2020-03-26 14:05:00,14.17,14.17,14.01,14.01,273431.0,10.2055,10.2055,10.0902,10.0902,273431.0
2020-03-26 14:10:00,14.01,14.08,13.89,13.98,279015.0,10.0902,10.1407,10.0038,10.0686,279015.0
2020-03-26 14:15:00,13.98,14.03,13.93,14.0,336091.0,10.0686,10.1046,10.0326,10.083,336091.0
2020-03-26 14:20:00,14.0,14.15,13.96,14.11,212808.0,10.083,10.1911,10.0542,10.1623,212808.0
2020-03-26 14:25:00,14.1,14.17,14.07,14.12,180687.0,10.1551,10.2055,10.1335,10.1695,180687.0
2020-03-26 14:30:00,14.12,14.27,14.12,14.21,182389.0,10.1695,10.2775,10.1695,10.2343,182389.0
2020-03-26 14:35:00,14.2,14.29,14.19,14.23,137002.0,10.2271,10.2919,10.2199,10.2487,137002.0
2020-03-26 14:40:00,14.24,14.27,14.18,14.18,144760.0,10.2559,10.2775,10.2127,10.2127,144760.0
2020-03-26 14:45:00,14.19,14.27,14.19,14.21,224335.0,10.2199,10.2775,10.2199,10.2343,224335.0
2020-03-26 14:50:00,14.21,14.3,14.2,14.27,470131.0,10.2343,10.2991,10.2271,10.2775,470131.0
2020-03-26 14:55:00,14.26,14.4,14.23,14.33,223138.0,10.2703,10.3711,10.2487,10.3207,223138.0
2020-03-26 15:00:00,14.33,14.36,14.27,14.3,146652.0,10.3207,10.3423,10.2775,10.2991,146652.0
2020-03-26 15:05:00,14.29,14.35,14.21,14.32,186414.0,10.2919,10.3351,10.2343,10.3135,186414.0
2020-03-26 15:10:00,14.31,14.34,14.22,14.25,158065.0,10.3063,10.3279,10.2415,10.2631,158065.0
2020-03-26 15:15:00,14.25,14.28,14.19,14.28,253132.0,10.2631,10.2847,10.2199,10.2847,253132.0
2020-03-26 15:20:00,14.28,14.32,14.2,14.27,447158.0,10.2847,10.3135,10.2271,10.2775,447158.0
2020-03-26 15:25:00,14.27,14.36,14.24,14.34,143919.0,10.2775,10.3423,10.2559,10.3279,143919.0
2020-03-26 15:30:00,14.35,14.43,14.33,14.4,289445.0,10.3351,10.3927,10.3207,10.3711,289445.0
2020-03-26 15:35:00,14.39,14.42,14.19,14.3,293658.0,10.3639,10.3855,10.2199,10.2991,293658.0
2020-03-26 15:40:00,14.31,14.37,14.25,14.27,235339.0,10.3063,10.3495,10.2631,10.2775,235339.0
2020-03-26 15:45:00,14.26,14.28,14.19,14.24,296797.0,10.2703,10.2847,10.2199,10.2559,296797.0
2020-03-26 15:50:00,14.24,14.53,14.23,14.45,876839.0,10.2559,10.4648,10.2487,10.4071,876839.0
2020-03-26 15:55:00,14.44,14.52,14.37,14.42,1177189.0,10.3999,10.4576,10.3495,10.3855,1177189.0
2020-03-27 09:30:00,13.76,13.89,13.67,13.81,824486.0,9.9102,10.0038,9.8454,9.9462,824486.0
2020-03-27 09:35:00,13.8,13.99,13.79,13.92,265632.0,9.939,10.0758,9.9318,10.0254,265632.0
2020-03-27 09:40:00,13.92,14.03,13.85,13.96,369089.0,10.0254,10.1046,9.975,10.0542,369089.0
2020-03-27 09:45:00,13.97,13.97,13.81,13.93,355677.0,10.0614,10.0614,9.9462,10.0326,355677.0
2020-03-27 09:50:00,13.93,14.11,13.9,13.91,398882.0,10.0326,10.1623,10.011,10.0182,398882.0
2020-03-27 09:55:00,13.91,14.02,13.84,13.97,188151.0,10.0182,10.0974,9.9678,10.0614,188151.0
2020-03-27 10:00:00,13.97,14.04,13.88,14.0,167326.0,10.0614,10.1118,9.9966,10.083,167326.0
2020-03-27 10:05:00,14.01,14.25,14.0,14.24,203642.0,10.0902,10.2631,10.083,10.2559,203642.0
2020-03-27 10:10:00,14.24,14.36,14.19,14.31,264386.0,10.2559,10.3423,10.2199,10.3063,264386.0
2020-03-27 10:15:00,14.32,14.32,14.12,14.25,195856.0,10.3135,10.3135,10.1695,10.2631,195856.0
2020-03-27 10:20:00,14.25,14.28,14.13,14.19,237213.0,10.2631,10.2847,10.1767,10.2199,237213.0
2020-03-27 10:25:00,14.19,14.3,14.18,14.25,173367.0,10.2199,10.2991,10.2127,10.2631,173367.0
2020-03-27 10:30:00,14.25,14.27,14.15,14.2,246477.0,10.2631,10.2775,10.1911,10.2271,246477.0
2020-03-27 10:35:00,14.2,14.31,14.17,14.28,176791.0,10.2271,10.3063,10.2055,10.2847,176791.0
2020-03-27 10:40:00,14.28,14.29,14.11,14.12,191018.0,10.2847,10.2919,10.1623,10.1695,191018.0
2020-03-27 10:45:00,14.11,14.16,14.09,14.11,180693.0,10.1623,10.1983,10.1479,10.1623,180693.0
2020-03-27 10:50:00,14.11,14.15,14.02,14.14,186744.0,10.1623,10.1911,10.0974,10.1839,186744.0
2020-03-27 10:55:00,14.14,14.15,13.96,14.01,247774.0,10.1839,10.1911,10.0542,10.0902,247774.0
2020-03-27 11:00:00,14.01,14.14,14.0,14.13,199628.0,10.0902,10.1839,10.083,10.1767,199628.0
2020-03-27 11:05:00,14.14,14.2,14.06,14.17,255593.0,10.1839,10.2271,10.1263,10.2055,255593.0
2020-03-27 11:10:00,14.15,14.18,14.07,14.09,124225.0,10.1911,10.2127,10.1335,10.1479,124225.0
2020-03-27 11:15:00,14.09,14.24,14.08,14.18,228628.0,10.1479,10.2559,10.1407,10.2127,228628.0
2020-03-27 11:20:00,14.18,14.21,14.09,14.13,138096.0,10.2127,10.2343,10.1479,10.1767,138096.0
2020-03-27 11:25:00,14.13,14.22,14.09,14.21,195904.0,10.1767,10.2415,10.1479,10.2343,195904.0
2020-03-27 11:30:00,14.22,14.22,14.11,14.18,167922.0,10.2415,10.2415,10.1623,10.2127,167922.0
2020-03-27 11:35:00,14.17,14.21,14.12,14.15,93633.0,10.2055,10.2343,10.1695,10.1911,93633.0
2020-03-27 11:40:00,14.15,14.16,14.09,14.16,109366.0,10.1911,10.1983,10.1479,10.1983,109366.0
2020-03-27 11:45:00,14.16,14.18,14.08,14.1,118654.0,10.1983,10.2127,10.1407,10.1551,118654.0
2020-03-27 11:50:00,14.1,14.14,14.07,14.11,113665.0,10.1551,10.1839,10.1335,10.1623,113665.0
2020-03-27 11:55:00,14.11,14.11,13.94,13.99,183781.0,10.1623,10.1623,10.0398,10.0758,183781.0
2020-03-27 12:00:00,13.99,14.04,13.92,13.95,165232.0,10.0758,10.1118,10.0254,10.047,165232.0
2020-03-27 12:05:00,13.95,13.99,13.89,13.93,153544.0,10.047,10.0758,10.0038,10.0326,153544.0
2020-03-27 12:10:00,13.92,13.99,13.88,13.94,115674.0,10.0254,10.0758,9.9966,10.0398,115674.0
2020-03-27 12:15:00,13.94,14.09,13.91,14.08,175163.0,10.0398,10.1479,10.0182,10.1407,175163.0
2020-03-27 12:20:00,14.07,14.11,14.01,14.09,173885.0,10.1335,10.1623,10.0902,10.1479,173885.0
2020-03-27 12:25:00,14.09,14.13,14.06,14.07,101372.0,10.1479,10.1767,10.1263,10.1335,101372.0
2020-03-27 12:30:00,14.07,14.17,14.04,14.14,132113.0,10.1335,10.2055,10.1118,10.1839,132113.0
2020-03-27 12:35:00,14.14,14.2,14.12,14.14,77962.0,10.1839,10.2271,10.1695,10.1839,77962.0
2020-03-27 12:40:00,14.14,14.19,14.12,14.19,92263.0,10.1839,10.2199,10.1695,10.2199,92263.0
2020-03-27 12:45:00,14.19,14.2,14.11,14.12,159091.0,10.2199,10.2271,10.1623,10.1695,159091.0
2020-03-27 12:50:00,14.12,14.17,14.1,14.12,82133.0,10.1695,10.2055,10.1551,10.1695,82133.0
2020-03-27 12:55:00,14.13,14.13,14.06,14.09,118652.0,10.1767,10.1767,10.1263,10.1479,118652.0
2020-03-27 13:00:00,14.09,14.1,14.05,14.06,68885.0,10.1479,10.1551,10.1191,10.1263,68885.0
2020-03-27 13:05:00,14.06,14.09,14.02,14.06,107382.0,10.1263,10.1479,10.0974,10.1263,107382.0
2020-03-27 13:10:00,14.06,14.08,14.03,14.07,111965.0,10.1263,10.1407,10.1046,10.1335,111965.0
2020-03-27 13:15:00,14.07,14.08,13.96,13.97,263334.0,10.1335,10.1407,10.0542,10.0614,263334.0
2020-03-27 13:20:00,13.97,14.0,13.95,13.96,85482.0,10.0614,10.083,10.047,10.0542,85482.0
2020-03-27 13:25:00,13.96,13.98,13.83,13.85,276144.0,10.0542,10.0686,9.9606,9.975,276144.0
2020-03-27 13:30:00,13.85,13.96,13.82,13.94,142111.0,9.975,10.0542,9.9534,10.0398,142111.0
2020-03-27 13:35:00,13.94,14.1,13.93,14.09,181054.0,10.0398,10.1551,10.0326,10.1479,181054.0
2020-03-27 13:40:00,14.09,14.09,14.0,14.01,199917.0,10.1479,10.1479,10.083,10.0902,199917.0
2020-03-27 13:45:00,14.02,14.04,13.94,14.0,154269.0,10.0974,10.1118,10.0398,10.083,154269.0
2020-03-27 13:50:00,14.01,14.01,13.94,13.96,177016.0,10.0902,10.0902,10.0398,10.0542,177016.0
2020-03-27 13:55:00,13.95,14.0,13.92,13.94,132174.0,10.047,10.083,10.0254,10.0398,132174.0
2020-03-27 14:00:00,13.94,13.94,13.88,13.91,201119.0,10.0398,10.0398,9.9966,10.0182,201119.0
2020-03-27 14:05:00,13.91,13.93,13.84,13.84,144056.0,10.0182,10.0326,9.9678,9.9678,144056.0
2020-03-27 14:10:00,13.84,13.85,13.79,13.84,221856.0,9.9678,9.975,9.9318,9.9678,221856.0
2020-03-27 14:15:00,13.85,13.85,13.79,13.8,188891.0,9.975,9.975,9.9318,9.939,188891.0
2020-03-27 14:20:00,13.81,13.84,13.75,13.77,125166.0,9.9462,9.9678,9.903,9.9174,125166.0
2020-03-27 14:25:00,13.78,13.82,13.76,13.79,145102.0,9.9246,9.9534,9.9102,9.9318,145102.0
2020-03-27 14:30:00,13.8,13.81,13.74,13.78,254230.0,9.939,9.9462,9.8958,9.9246,254230.0
2020-03-27 14:35:00,13.78,13.85,13.76,13.82,138738.0,9.9246,9.975,9.9102,9.9534,138738.0
2020-03-27 14:40:00,13.83,13.86,13.78,13.8,131281.0,9.9606,9.9822,9.9246,9.939,131281.0
2020-03-27 14:45:00,13.8,13.84,13.78,13.8,163727.0,9.939,9.9678,9.9246,9.939,163727.0
2020-03-27 14:50:00,13.79,13.87,13.76,13.85,148182.0,9.9318,9.9894,9.9102,9.975,148182.0
2020-03-27 14:55:00,13.84,13.9,13.82,13.87,167465.0,9.9678,10.011,9.9534,9.9894,167465.0
2020-03-27 15:00:00,13.87,13.99,13.84,13.97,247895.0,9.9894,10.0758,9.9678,10.0614,247895.0
2020-03-27 15:05:00,13.98,14.04,13.95,14.01,186133.0,10.0686,10.1118,10.047,10.0902,186133.0
2020-03-27 15:10:00,14.01,14.09,14.0,14.01,212936.0,10.0902,10.1479,10.083,10.0902,212936.0
2020-03-27 15:15:00,14.02,14.12,14.01,14.1,218756.0,10.0974,10.1695,10.0902,10.1551,218756.0
2020-03-27 15:20:00,14.1,14.22,14.09,14.2,324815.0,10.1551,10.2415,10.1479,10.2271,324815.0
2020-03-27 15:25:00,14.2,14.28,14.16,14.17,218778.0,10.2271,10.2847,10.1983,10.2055,218778.0
2020-03-27 15:30:00,14.17,14.23,14.07,14.13,258575.0,10.2055,10.2487,10.1335,10.1767,258575.0
2020-03-27 15:35:00,14.13,14.15,13.95,13.97,282752.0,10.1767,10.1911,10.047,10.0614,282752.0
2020-03-27 15:40:00,13.96,13.97,13.82,13.83,294995.0,10.0542,10.0614,9.9534,9.9606,294995.0
2020-03-27 15:45:00,13.83,13.88,13.79,13.82,409340.0,9.9606,9.9966,9.9318,9.9534,409340.0
2020-03-27 15:50:00,13.81,13.82,13.59,13.69,959153.0,9.9462,9.9534,9.7878,9.8598,959153.0
2020-03-27 15:55:00,13.68,13.77,13.68,13.75,1024179.0,9.8526,9.9174,9.8526,9.903,1024179.0
2020-03-30 09:30:00,13.4,13.5,13.02,13.07,956602.0,9.6509,9.7229,9.3772,9.4132,956602.0
2020-03-30 09:35:00,13.08,13.08,12.8,12.89,406225.0,9.4204,9.4204,9.2188,9.2836,406225.0
2020-03-30 09:40:00,12.9,12.9,12.68,12.69,255752.0,9.2908,9.2908,9.1324,9.1396,255752.0
2020-03-30 09:45:00,12.69,12.9,12.64,12.82,302919.0,9.1396,9.2908,9.1035,9.2332,302919.0
2020-03-30 09:50:00,12.82,13.06,12.82,12.98,271577.0,9.2332,9.406,9.2332,9.3484,271577.0
2020-03-30 09:55:00,12.99,13.01,12.89,12.94,261156.0,9.3556,9.37,9.2836,9.3196,261156.0
2020-03-30 10:00:00,12.94,13.0,12.83,12.97,184390.0,9.3196,9.3628,9.2404,9.3412,184390.0
2020-03-30 10:05:00,12.97,13.0,12.86,12.96,258663.0,9.3412,9.3628,9.262,9.334,258663.0
2020-03-30 10:10:00,12.95,13.04,12.94,13.0,389568.0,9.3268,9.3916,9.3196,9.3628,389568.0
2020-03-30 10:15:00,12.99,13.06,12.98,13.05,202839.0,9.3556,9.406,9.3484,9.3988,202839.0
2020-03-30 10:20:00,13.07,13.13,13.03,13.06,269769.0,9.4132,9.4565,9.3844,9.406,269769.0
2020-03-30 10:25:00,13.06,13.09,13.0,13.04,300481.0,9.406,9.4276,9.3628,9.3916,300481.0
2020-03-30 10:30:00,13.04,13.12,13.01,13.09,290990.0,9.3916,9.4492,9.37,9.4276,290990.0
2020-03-30 10:35:00,13.09,13.2,13.08,13.2,333704.0,9.4276,9.5069,9.4204,9.5069,333704.0
2020-03-30 10:40:00,13.19,13.28,13.17,13.28,195970.0,9.4997,9.5645,9.4853,9.5645,195970.0
2020-03-30 10:45:00,13.27,13.33,13.23,13.32,178886.0,9.5573,9.6005,9.5285,9.5933,178886.0
2020-03-30 10:50:00,13.33,13.35,13.21,13.34,317946.0,9.6005,9.6149,9.5141,9.6077,317946.0
2020-03-30 10:55:00,13.35,13.36,13.15,13.23,197197.0,9.6149,9.6221,9.4709,9.5285,197197.0
2020-03-30 11:00:00,13.22,13.25,13.13,13.13,121987.0,9.5213,9.5429,9.4565,9.4565,121987.0
2020-03-30 11:05:00,13.13,13.15,13.04,13.09,262561.0,9.4565,9.4709,9.3916,9.4276,262561.0
2020-03-30 11:10:00,13.1,13.18,13.08,13.13,149878.0,9.4348,9.4925,9.4204,9.4565,149878.0
2020-03-30 11:15:00,13.13,13.33,13.12,13.31,144018.0,9.4565,9.6005,9.4492,9.5861,144018.0
2020-03-30 11:20:00,13.31,13.31,13.23,13.27,186080.0,9.5861,9.5861,9.5285,9.5573,186080.0
2020-03-30 11:25:00,13.27,13.29,13.21,13.24,187954.0,9.5573,9.5717,9.5141,9.5357,187954.0
2020-03-30 11:30:00,13.24,13.32,13.23,13.29,126768.0,9.5357,9.5933,9.5285,9.5717,126768.0
2020-03-30 11:35:00,13.29,13.33,13.24,13.31,135682.0,9.5717,9.6005,9.5357,9.5861,135682.0
2020-03-30 11:40:00,13.31,13.45,13.3,13.45,223548.0,9.5861,9.6869,9.5789,9.6869,223548.0
2020-03-30 11:45:00,13.44,13.44,13.33,13.35,133886.0,9.6797,9.6797,9.6005,9.6149,133886.0
2020-03-30 11:50:00,13.35,13.4,13.33,13.36,128084.0,9.6149,9.6509,9.6005,9.6221,128084.0
2020-03-30 11:55:00,13.36,13.41,13.34,13.38,120681.0,9.6221,9.6581,9.6077,9.6365,120681.0
2020-03-30 12:00:00,13.38,13.38,13.29,13.3,186241.0,9.6365,9.6365,9.5717,9.5789,186241.0
2020-03-30 12:05:00,13.3,13.32,13.26,13.29,91133.0,9.5789,9.5933,9.5501,9.5717,91133.0
2020-03-30 12:10:00,13.29,13.38,13.29,13.34,113265.0,9.5717,9.6365,9.5717,9.6077,113265.0
2020-03-30 12:15:00,13.34,13.43,13.32,13.42,109683.0,9.6077,9.6725,9.5933,9.6653,109683.0
2020-03-30 12:20:00,13.42,13.42,13.34,13.38,149379.0,9.6653,9.6653,9.6077,9.6365,149379.0
2020-03-30 12:25:00,13.38,13.44,13.38,13.4,170763.0,9.6365,9.6797,9.6365,9.6509,170763.0
2020-03-30 12:30:00,13.41,13.41,13.29,13.3,152172.0,9.6581,9.6581,9.5717,9.5789,152172.0
2020-03-30 12:35:00,13.29,13.34,13.27,13.29,108486.0,9.5717,9.6077,9.5573,9.5717,108486.0
2020-03-30 12:40:00,13.29,13.31,13.26,13.28,78046.0,9.5717,9.5861,9.5501,9.5645,78046.0
2020-03-30 12:45:00,13.28,13.3,13.25,13.28,168999.0,9.5645,9.5789,9.5429,9.5645,168999.0
2020-03-30 12:50:00,13.28,13.3,13.23,13.26,109679.0,9.5645,9.5789,9.5285,9.5501,109679.0
2020-03-30 12:55:00,13.25,13.25,13.17,13.21,118057.0,9.5429,9.5429,9.4853,9.5141,118057.0
2020-03-30 13:00:00,13.21,13.22,13.16,13.2,84284.0,9.5141,9.5213,9.4781,9.5069,84284.0
2020-03-30 13:05:00,13.2,13.21,13.11,13.13,96781.0,9.5069,9.5141,9.442,9.4565,96781.0
2020-03-30 13:10:00,13.13,13.21,13.12,13.18,126069.0,9.4565,9.5141,9.4492,9.4925,126069.0
2020-03-30 13:15:00,13.18,13.22,13.15,13.17,75668.0,9.4925,9.5213,9.4709,9.4853,75668.0
2020-03-30 13:20:00,13.18,13.24,13.16,13.21,133904.0,9.4925,9.5357,9.4781,9.5141,133904.0
2020-03-30 13:25:00,13.21,13.22,13.15,13.15,139438.0,9.5141,9.5213,9.4709,9.4709,139438.0
2020-03-30 13:30:00,13.15,13.17,13.03,13.07,106694.0,9.4709,9.4853,9.3844,9.4132,106694.0
2020-03-30 13:35:00,13.06,13.06,12.98,13.01,145199.0,9.406,9.406,9.3484,9.37,145199.0
2020-03-30 13:40:00,13.01,13.02,12.95,13.0,143945.0,9.37,9.3772,9.3268,9.3628,143945.0
2020-03-30 13:45:00,13.0,13.04,12.99,13.04,118202.0,9.3628,9.3916,9.3556,9.3916,118202.0
2020-03-30 13:50:00,13.04,13.04,12.99,13.02,87986.0,9.3916,9.3916,9.3556,9.3772,87986.0
2020-03-30 13:55:00,13.01,13.02,12.95,13.0,193273.0,9.37,9.3772,9.3268,9.3628,193273.0
2020-03-30 14:00:00,13.0,13.04,12.97,13.01,203205.0,9.3628,9.3916,9.3412,9.37,203205.0
2020-03-30 14:05:00,13.01,13.03,12.98,13.0,136823.0,9.37,9.3844,9.3484,9.3628,136823.0
2020-03-30 14:10:00,13.0,13.0,12.91,12.95,293715.0,9.3628,9.3628,9.298,9.3268,293715.0
2020-03-30 14:15:00,12.95,12.97,12.87,12.9,141970.0,9.3268,9.3412,9.2692,9.2908,141970.0
2020-03-30 14:20:00,12.91,12.94,12.87,12.91,139134.0,9.298,9.3196,9.2692,9.298,139134.0
2020-03-30 14:25:00,12.92,12.96,12.89,12.95,215751.0,9.3052,9.334,9.2836,9.3268,215751.0
2020-03-30 14:30:00,12.94,13.03,12.92,13.0,133770.0,9.3196,9.3844,9.3052,9.3628,133770.0
2020-03-30 14:35:00,13.0,13.0,12.88,12.89,203599.0,9.3628,9.3628,9.2764,9.2836,203599.0
2020-03-30 14:40:00,12.89,13.12,12.89,13.12,123357.0,9.2836,9.4492,9.2836,9.4492,123357.0
2020-03-30 14:45:00,13.13,13.13,12.98,13.01,140693.0,9.4565,9.4565,9.3484,9.37,140693.0
2020-03-30 14:50:00,13.01,13.05,12.98,12.99,223384.0,9.37,9.3988,9.3484,9.3556,223384.0
2020-03-30 14:55:00,12.99,13.02,12.93,12.95,141620.0,9.3556,9.3772,9.3124,9.3268,141620.0
2020-03-30 15:00:00,12.95,12.98,12.92,12.95,166193.0,9.3268,9.3484,9.3052,9.3268,166193.0
2020-03-30 15:05:00,12.95,13.04,12.93,13.02,112284.0,9.3268,9.3916,9.3124,9.3772,112284.0
2020-03-30 15:10:00,13.03,13.1,13.0,13.09,136376.0,9.3844,9.4348,9.3628,9.4276,136376.0
2020-03-30 15:15:00,13.09,13.14,13.05,13.13,142806.0,9.4276,9.4637,9.3988,9.4565,142806.0
2020-03-30 15:20:00,13.14,13.16,13.05,13.06,198591.0,9.4637,9.4781,9.3988,9.406,198591.0
2020-03-30 15:25:00,13.07,13.1,12.99,13.03,266605.0,9.4132,9.4348,9.3556,9.3844,266605.0
2020-03-30 15:30:00,13.04,13.06,12.99,13.03,176010.0,9.3916,9.406,9.3556,9.3844,176010.0
2020-03-30 15:35:00,13.03,13.2,13.0,13.18,240111.0,9.3844,9.5069,9.3628,9.4925,240111.0
2020-03-30 15:40:00,13.19,13.21,13.15,13.2,249897.0,9.4997,9.5141,9.4709,9.5069,249897.0
2020-03-30 15:45:00,13.2,13.31,13.17,13.29,264099.0,9.5069,9.5861,9.4853,9.5717,264099.0
2020-03-30 15:50:00,13.29,13.31,13.16,13.28,613413.0,9.5717,9.5861,9.4781,9.5645,613413.0
2020-03-30 15:55:00,13.28,13.36,13.22,13.29,1482129.0,9.5645,9.6221,9.5213,9.5717,1482129.0
2020-03-31 09:30:00,13.46,13.53,13.17,13.29,765942.0,9.6941,9.7445,9.4853,9.5717,765942.0
2020-03-31 09:35:00,13.3,13.38,13.26,13.32,273777.0,9.5789,9.6365,9.5501,9.5933,273777.0
2020-03-31 09:40:00,13.33,13.53,13.3,13.47,260211.0,9.6005,9.7445,9.5789,9.7013,260211.0
2020-03-31 09:45:00,13.47,13.54,13.41,13.51,232197.0,9.7013,9.7517,9.6581,9.7301,232197.0
2020-03-31 09:50:00,13.51,13.54,13.27,13.36,355101.0,9.7301,9.7517,9.5573,9.6221,355101.0
2020-03-31 09:55:00,13.36,13.48,13.3,13.39,216312.0,9.6221,9.7085,9.5789,9.6437,216312.0
2020-03-31 10:00:00,13.38,13.49,13.38,13.45,232085.0,9.6365,9.7157,9.6365,9.6869,232085.0
2020-03-31 10:05:00,13.44,13.52,13.41,13.42,394175.0,9.6797,9.7373,9.6581,9.6653,394175.0
2020-03-31 10:10:00,13.42,13.47,13.39,13.44,235569.0,9.6653,9.7013,9.6437,9.6797,235569.0
2020-03-31 10:15:00,13.44,13.47,13.4,13.46,171847.0,9.6797,9.7013,9.6509,9.6941,171847.0
2020-03-31 10:20:00,13.46,13.47,13.42,13.46,135037.0,9.6941,9.7013,9.6653,9.6941,135037.0
2020-03-31 10:25:00,13.46,13.49,13.37,13.46,243525.0,9.6941,9.7157,9.6293,9.6941,243525.0
2020-03-31 10:30:00,13.47,13.59,13.46,13.56,315710.0,9.7013,9.7878,9.6941,9.7661,315710.0
2020-03-31 10:35:00,13.56,13.67,13.55,13.61,329629.0,9.7661,9.8454,9.7589,9.8022,329629.0
2020-03-31 10:40:00,13.61,13.69,13.58,13.65,193727.0,9.8022,9.8598,9.7805,9.831,193727.0
2020-03-31 10:45:00,13.65,13.74,13.59,13.72,212566.0,9.831,9.8958,9.7878,9.8814,212566.0
2020-03-31 10:50:00,13.71,13.8,13.67,13.75,206289.0,9.8742,9.939,9.8454,9.903,206289.0
2020-03-31 10:55:00,13.76,13.85,13.74,13.79,286557.0,9.9102,9.975,9.8958,9.9318,286557.0
2020-03-31 11:00:00,13.79,13.82,13.71,13.79,207535.0,9.9318,9.9534,9.8742,9.9318,207535.0
2020-03-31 11:05:00,13.79,13.86,13.76,13.81,194943.0,9.9318,9.9822,9.9102,9.9462,194943.0
2020-03-31 11:10:00,13.81,13.85,13.77,13.82,271912.0,9.9462,9.975,9.9174,9.9534,271912.0
2020-03-31 11:15:00,13.82,13.88,13.81,13.87,266381.0,9.9534,9.9966,9.9462,9.9894,266381.0
2020-03-31 11:20:00,13.87,13.95,13.81,13.82,192378.0,9.9894,10.047,9.9462,9.9534,192378.0
2020-03-31 11:25:00,13.83,13.9,13.81,13.9,141242.0,9.9606,10.011,9.9462,10.011,141242.0
2020-03-31 11:30:00,13.89,13.95,13.89,13.95,156672.0,10.0038,10.047,10.0038,10.047,156672.0
2020-03-31 11:35:00,13.95,13.96,13.82,13.87,336521.0,10.047,10.0542,9.9534,9.9894,336521.0
2020-03-31 11:40:00,13.86,13.95,13.86,13.94,139335.0,9.9822,10.047,9.9822,10.0398,139335.0
2020-03-31 11:45:00,13.93,13.96,13.89,13.96,170276.0,10.0326,10.0542,10.0038,10.0542,170276.0
2020-03-31 11:50:00,13.96,14.05,13.95,14.02,215795.0,10.0542,10.1191,10.047,10.0974,215795.0
2020-03-31 11:55:00,14.02,14.13,13.98,14.12,313468.0,10.0974,10.1767,10.0686,10.1695,313468.0
2020-03-31 12:00:00,14.12,14.2,14.01,14.02,350756.0,10.1695,10.2271,10.0902,10.0974,350756.0
2020-03-31 12:05:00,14.03,14.06,14.01,14.04,231432.0,10.1046,10.1263,10.0902,10.1118,231432.0
2020-03-31 12:10:00,14.05,14.08,14.01,14.04,183089.0,10.1191,10.1407,10.0902,10.1118,183089.0
2020-03-31 12:15:00,14.04,14.07,14.01,14.02,221528.0,10.1118,10.1335,10.0902,10.0974,221528.0
2020-03-31 12:20:00,14.01,14.06,13.98,14.02,221173.0,10.0902,10.1263,10.0686,10.0974,221173.0
2020-03-31 12:25:00,14.01,14.02,13.96,14.01,357692.0,10.0902,10.0974,10.0542,10.0902,357692.0
2020-03-31 12:30:00,14.0,14.04,13.93,13.96,208731.0,10.083,10.1118,10.0326,10.0542,208731.0
2020-03-31 12:35:00,13.95,13.97,13.9,13.91,340954.0,10.047,10.0614,10.011,10.0182,340954.0
2020-03-31 12:40:00,13.91,13.98,13.86,13.9,275571.0,10.0182,10.0686,9.9822,10.011,275571.0
2020-03-31 12:45:00,13.9,13.91,13.88,13.88,203233.0,10.011,10.0182,9.9966,9.9966,203233.0
2020-03-31 12:50:00,13.88,13.9,13.86,13.88,212179.0,9.9966,10.011,9.9822,9.9966,212179.0
2020-03-31 12:55:00,13.88,13.88,13.72,13.75,160707.0,9.9966,9.9966,9.8814,9.903,160707.0
2020-03-31 13:00:00,13.75,13.77,13.72,13.76,231764.0,9.903,9.9174,9.8814,9.9102,231764.0
2020-03-31 13:05:00,13.75,13.82,13.72,13.8,189411.0,9.903,9.9534,9.8814,9.939,189411.0
2020-03-31 13:10:00,13.8,13.81,13.73,13.79,154621.0,9.939,9.9462,9.8886,9.9318,154621.0
2020-03-31 13:15:00,13.78,13.79,13.72,13.73,100217.0,9.9246,9.9318,9.8814,9.8886,100217.0
2020-03-31 13:20:00,13.73,13.75,13.66,13.66,156408.0,9.8886,9.903,9.8382,9.8382,156408.0
2020-03-31 13:25:00,13.66,13.74,13.66,13.7,118074.0,9.8382,9.8958,9.8382,9.867,118074.0
2020-03-31 13:30:00,13.7,13.78,13.65,13.72,158114.0,9.867,9.9246,9.831,9.8814,158114.0
2020-03-31 13:35:00,13.72,13.8,13.71,13.78,101514.0,9.8814,9.939,9.8742,9.9246,101514.0
2020-03-31 13:40:00,13.79,13.8,13.73,13.76,102050.0,9.9318,9.939,9.8886,9.9102,102050.0
2020-03-31 13:45:00,13.77,13.87,13.76,13.8,289318.0,9.9174,9.9894,9.9102,9.939,289318.0
2020-03-31 13:50:00,13.8,13.81,13.72,13.75,121685.0,9.939,9.9462,9.8814,9.903,121685.0
2020-03-31 13:55:00,13.76,13.83,13.74,13.82,152762.0,9.9102,9.9606,9.8958,9.9534,152762.0
2020-03-31 14:00:00,13.82,13.83,13.75,13.75,122858.0,9.9534,9.9606,9.903,9.903,122858.0
2020-03-31 14:05:00,13.76,13.79,13.74,13.77,137950.0,9.9102,9.9318,9.8958,9.9174,137950.0
2020-03-31 14:10:00,13.77,13.77,13.69,13.7,129599.0,9.9174,9.9174,9.8598,9.867,129599.0
2020-03-31 14:15:00,13.71,13.74,13.68,13.73,103967.0,9.8742,9.8958,9.8526,9.8886,103967.0
2020-03-31 14:20:00,13.74,13.75,13.71,13.72,148366.0,9.8958,9.903,9.8742,9.8814,148366.0
2020-03-31 14:25:00,13.72,13.76,13.68,13.73,195642.0,9.8814,9.9102,9.8526,9.8886,195642.0
2020-03-31 14:30:00,13.74,13.82,13.71,13.79,279776.0,9.8958,9.9534,9.8742,9.9318,279776.0
2020-03-31 14:35:00,13.79,13.84,13.76,13.81,193415.0,9.9318,9.9678,9.9102,9.9462,193415.0
2020-03-31 14:40:00,13.8,13.83,13.78,13.78,137677.0,9.939,9.9606,9.9246,9.9246,137677.0
2020-03-31 14:45:00,13.79,13.79,13.72,13.77,126546.0,9.9318,9.9318,9.8814,9.9174,126546.0
2020-03-31 14:50:00,13.77,13.84,13.75,13.79,152872.0,9.9174,9.9678,9.903,9.9318,152872.0
2020-03-31 14:55:00,13.78,13.82,13.77,13.79,164860.0,9.9246,9.9534,9.9174,9.9318,164860.0
2020-03-31 15:00:00,13.79,13.88,13.76,13.76,258394.0,9.9318,9.9966,9.9102,9.9102,258394.0
2020-03-31 15:05:00,13.77,13.82,13.75,13.81,161555.0,9.9174,9.9534,9.903,9.9462,161555.0
2020-03-31 15:10:00,13.8,13.81,13.7,13.72,142882.0,9.939,9.9462,9.867,9.8814,142882.0
2020-03-31 15:15:00,13.71,13.76,13.69,13.7,219006.0,9.8742,9.9102,9.8598,9.867,219006.0
2020-03-31 15:20:00,13.7,13.73,13.68,13.7,233470.0,9.867,9.8886,9.8526,9.867,233470.0
2020-03-31 15:25:00,13.7,13.78,13.69,13.71,217097.0,9.867,9.9246,9.8598,9.8742,217097.0
2020-03-31 15:30:00,13.71,13.78,13.69,13.78,294611.0,9.8742,9.9246,9.8598,9.9246,294611.0
2020-03-31 15:35:00,13.77,13.77,13.69,13.73,241084.0,9.9174,9.9174,9.8598,9.8886,241084.0
2020-03-31 15:40:00,13.73,13.79,13.71,13.74,247193.0,9.8886,9.9318,9.8742,9.8958,247193.0
2020-03-31 15:45:00,13.75,13.76,13.67,13.68,347705.0,9.903,9.9102,9.8454,9.8526,347705.0
2020-03-31 15:50:00,13.68,14.05,13.67,13.99,900057.0,9.8526,10.1191,9.8454,10.0758,900057.0
2020-03-31 15:55:00,13.99,14.02,13.86,13.91,1300010.0,10.0758,10.0974,9.9822,10.0182,1300010.0
2020-04-01 09:30:00,13.05,13.13,12.8,12.98,904607.0,9.3988,9.4565,9.2188,9.3484,904607.0
2020-04-01 09:35:00,12.98,13.14,12.94,13.04,258030.0,9.3484,9.4637,9.3196,9.3916,258030.0
2020-04-01 09:40:00,13.05,13.28,12.99,13.16,261400.0,9.3988,9.5645,9.3556,9.4781,261400.0
2020-04-01 09:45:00,13.15,13.19,13.01,13.12,213045.0,9.4709,9.4997,9.37,9.4492,213045.0
2020-04-01 09:50:00,13.11,13.15,13.02,13.08,364554.0,9.442,9.4709,9.3772,9.4204,364554.0
2020-04-01 09:55:00,13.07,13.1,12.95,12.98,284255.0,9.4132,9.4348,9.3268,9.3484,284255.0
2020-04-01 10:00:00,12.99,13.02,12.82,12.83,263731.0,9.3556,9.3772,9.2332,9.2404,263731.0
2020-04-01 10:05:00,12.83,13.06,12.82,13.06,232247.0,9.2404,9.406,9.2332,9.406,232247.0
2020-04-01 10:10:00,13.06,13.24,13.03,13.18,148316.0,9.406,9.5357,9.3844,9.4925,148316.0
2020-04-01 10:15:00,13.17,13.24,13.13,13.17,181268.0,9.4853,9.5357,9.4565,9.4853,181268.0
2020-04-01 10:20:00,13.17,13.21,13.08,13.1,151312.0,9.4853,9.5141,9.4204,9.4348,151312.0
2020-04-01 10:25:00,13.1,13.1,12.96,13.0,203639.0,9.4348,9.4348,9.334,9.3628,203639.0
2020-04-01 10:30:00,13.0,13.08,12.94,13.01,153888.0,9.3628,9.4204,9.3196,9.37,153888.0
2020-04-01 10:35:00,13.02,13.04,12.96,12.96,173255.0,9.3772,9.3916,9.334,9.334,173255.0
2020-04-01 10:40:00,12.96,12.98,12.9,12.94,307842.0,9.334,9.3484,9.2908,9.3196,307842.0
2020-04-01 10:45:00,12.94,12.99,12.92,12.95,206681.0,9.3196,9.3556,9.3052,9.3268,206681.0
2020-04-01 10:50:00,12.95,12.96,12.87,12.88,207057.0,9.3268,9.334,9.2692,9.2764,207057.0
2020-04-01 10:55:00,12.87,12.88,12.8,12.87,292799.0,9.2692,9.2764,9.2188,9.2692,292799.0
2020-04-01 11:00:00,12.86,13.0,12.84,12.99,166854.0,9.262,9.3628,9.2476,9.3556,166854.0
2020-04-01 11:05:00,12.99,12.99,12.9,12.95,222451.0,9.3556,9.3556,9.2908,9.3268,222451.0
2020-04-01 11:10:00,12.95,12.97,12.87,12.88,144209.0,9.3268,9.3412,9.2692,9.2764,144209.0
2020-04-01 11:15:00,12.88,12.91,12.81,12.82,185247.0,9.2764,9.298,9.226,9.2332,185247.0
2020-04-01 11:20:00,12.83,12.86,12.76,12.77,141079.0,9.2404,9.262,9.19,9.1972,141079.0
2020-04-01 11:25:00,12.77,12.78,12.65,12.68,197425.0,9.1972,9.2044,9.1107,9.1324,197425.0
2020-04-01 11:30:00,12.68,12.75,12.67,12.72,160267.0,9.1324,9.1828,9.1252,9.1612,160267.0
2020-04-01 11:35:00,12.73,12.76,12.65,12.66,138247.0,9.1684,9.19,9.1107,9.1179,138247.0
2020-04-01 11:40:00,12.66,12.68,12.6,12.63,250077.0,9.1179,9.1324,9.0747,9.0963,250077.0
2020-04-01 11:45:00,12.63,12.68,12.59,12.6,172340.0,9.0963,9.1324,9.0675,9.0747,172340.0
2020-04-01 11:50:00,12.6,12.63,12.57,12.58,132939.0,9.0747,9.0963,9.0531,9.0603,132939.0
2020-04-01 11:55:00,12.58,12.59,12.5,12.54,326221.0,9.0603,9.0675,9.0027,9.0315,326221.0
2020-04-01 12:00:00,12.54,12.6,12.51,12.59,175075.0,9.0315,9.0747,9.0099,9.0675,175075.0
2020-04-01 12:05:00,12.59,12.66,12.58,12.58,107191.0,9.0675,9.1179,9.0603,9.0603,107191.0
2020-04-01 12:10:00,12.58,12.67,12.58,12.67,123735.0,9.0603,9.1252,9.0603,9.1252,123735.0
2020-04-01 12:15:00,12.67,12.68,12.6,12.67,106899.0,9.1252,9.1324,9.0747,9.1252,106899.0
2020-04-01 12:20:00,12.67,12.67,12.63,12.65,176027.0,9.1252,9.1252,9.0963,9.1107,176027.0
2020-04-01 12:25:00,12.65,12.65,12.61,12.63,103218.0,9.1107,9.1107,9.0819,9.0963,103218.0
2020-04-01 12:30:00,12.63,12.66,12.61,12.63,140384.0,9.0963,9.1179,9.0819,9.0963,140384.0
2020-04-01 12:35:00,12.63,12.67,12.61,12.66,105261.0,9.0963,9.1252,9.0819,9.1179,105261.0
2020-04-01 12:40:00,12.66,12.71,12.63,12.68,120918.0,9.1179,9.154,9.0963,9.1324,120918.0
2020-04-01 12:45:00,12.68,12.7,12.65,12.67,137025.0,9.1324,9.1468,9.1107,9.1252,137025.0
2020-04-01 12:50:00,12.67,12.7,12.65,12.68,114116.0,9.1252,9.1468,9.1107,9.1324,114116.0
2020-04-01 12:55:00,12.67,12.76,12.66,12.76,215953.0,9.1252,9.19,9.1179,9.19,215953.0
2020-04-01 13:00:00,12.75,12.82,12.72,12.79,155442.0,9.1828,9.2332,9.1612,9.2116,155442.0
2020-04-01 13:05:00,12.79,12.8,12.71,12.72,96606.0,9.2116,9.2188,9.154,9.1612,96606.0
2020-04-01 13:10:00,12.71,12.72,12.68,12.68,83642.0,9.154,9.1612,9.1324,9.1324,83642.0
2020-04-01 13:15:00,12.69,12.72,12.66,12.69,69636.0,9.1396,9.1612,9.1179,9.1396,69636.0
2020-04-01 13:20:00,12.69,12.73,12.68,12.73,107253.0,9.1396,9.1684,9.1324,9.1684,107253.0
2020-04-01 13:25:00,12.73,12.77,12.68,12.71,130136.0,9.1684,9.1972,9.1324,9.154,130136.0
2020-04-01 13:30:00,12.7,12.71,12.62,12.62,82224.0,9.1468,9.154,9.0891,9.0891,82224.0
2020-04-01 13:35:00,12.63,12.67,12.62,12.67,224093.0,9.0963,9.1252,9.0891,9.1252,224093.0
2020-04-01 13:40:00,12.67,12.72,12.66,12.7,167350.0,9.1252,9.1612,9.1179,9.1468,167350.0
2020-04-01 13:45:00,12.7,12.72,12.66,12.71,74444.0,9.1468,9.1612,9.1179,9.154,74444.0
2020-04-01 13:50:00,12.72,12.9,12.7,12.89,149938.0,9.1612,9.2908,9.1468,9.2836,149938.0
2020-04-01 13:55:00,12.89,12.95,12.86,12.91,123721.0,9.2836,9.3268,9.262,9.298,123721.0
2020-04-01 14:00:00,12.91,12.92,12.85,12.9,146506.0,9.298,9.3052,9.2548,9.2908,146506.0
2020-04-01 14:05:00,12.9,12.91,12.86,12.87,79265.0,9.2908,9.298,9.262,9.2692,79265.0
2020-04-01 14:10:00,12.87,12.87,12.82,12.83,70014.0,9.2692,9.2692,9.2332,9.2404,70014.0
2020-04-01 14:15:00,12.82,12.82,12.75,12.78,134441.0,9.2332,9.2332,9.1828,9.2044,134441.0
2020-04-01 14:20:00,12.79,12.83,12.78,12.79,90793.0,9.2116,9.2404,9.2044,9.2116,90793.0
2020-04-01 14:25:00,12.8,12.81,12.7,12.7,61307.0,9.2188,9.226,9.1468,9.1468,61307.0
2020-04-01 14:30:00,12.71,12.71,12.66,12.71,134641.0,9.154,9.154,9.1179,9.154,134641.0
2020-04-01 14:35:00,12.71,12.75,12.7,12.74,79844.0,9.154,9.1828,9.1468,9.1756,79844.0
2020-04-01 14:40:00,12.74,12.74,12.66,12.69,138239.0,9.1756,9.1756,9.1179,9.1396,138239.0
2020-04-01 14:45:00,12.69,12.74,12.68,12.74,107454.0,9.1396,9.1756,9.1324,9.1756,107454.0
2020-04-01 14:50:00,12.73,12.74,12.63,12.63,153831.0,9.1684,9.1756,9.0963,9.0963,153831.0
2020-04-01 14:55:00,12.64,12.64,12.56,12.58,126227.0,9.1035,9.1035,9.0459,9.0603,126227.0
2020-04-01 15:00:00,12.58,12.69,12.57,12.63,138282.0,9.0603,9.1396,9.0531,9.0963,138282.0
2020-04-01 15:05:00,12.63,12.67,12.62,12.65,107343.0,9.0963,9.1252,9.0891,9.1107,107343.0
2020-04-01 15:10:00,12.65,12.65,12.61,12.62,114800.0,9.1107,9.1107,9.0819,9.0891,114800.0
2020-04-01 15:15:00,12.62,12.75,12.61,12.75,142475.0,9.0891,9.1828,9.0819,9.1828,142475.0
2020-04-01 15:20:00,12.74,12.75,12.67,12.67,116650.0,9.1756,9.1828,9.1252,9.1252,116650.0
2020-04-01 15:25:00,12.68,12.68,12.59,12.59,145067.0,9.1324,9.1324,9.0675,9.0675,145067.0
2020-04-01 15:30:00,12.59,12.66,12.59,12.65,206712.0,9.0675,9.1179,9.0675,9.1107,206712.0
2020-04-01 15:35:00,12.65,12.65,12.58,12.59,195906.0,9.1107,9.1107,9.0603,9.0675,195906.0
2020-04-01 15:40:00,12.58,12.6,12.58,12.6,190442.0,9.0603,9.0747,9.0603,9.0747,190442.0
2020-04-01 15:45:00,12.6,12.65,12.59,12.63,302910.0,9.0747,9.1107,9.0675,9.0963,302910.0
2020-04-01 15:50:00,12.63,12.76,12.63,12.76,516574.0,9.0963,9.19,9.0963,9.19,516574.0
2020-04-01 15:55:00,12.76,12.79,12.7,12.73,1065311.0,9.19,9.2116,9.1468,9.1684,1065311.0
2020-04-02 09:30:00,13.12,13.27,13.09,13.23,756969.0,9.4492,9.5573,9.4276,9.5285,756969.0
2020-04-02 09:35:00,13.23,13.3,13.14,13.2,276858.0,9.5285,9.5789,9.4637,9.5069,276858.0
2020-04-02 09:40:00,13.2,13.26,13.15,13.15,263223.0,9.5069,9.5501,9.4709,9.4709,263223.0
2020-04-02 09:45:00,13.15,13.16,12.99,13.01,199472.0,9.4709,9.4781,9.3556,9.37,199472.0
2020-04-02 09:50:00,13.0,13.04,13.0,13.02,245098.0,9.3628,9.3916,9.3628,9.3772,245098.0
2020-04-02 09:55:00,13.01,13.18,13.01,13.18,248342.0,9.37,9.4925,9.37,9.4925,248342.0
2020-04-02 10:00:00,13.17,13.25,13.08,13.24,162051.0,9.4853,9.5429,9.4204,9.5357,162051.0
2020-04-02 10:05:00,13.24,13.28,13.1,13.26,189436.0,9.5357,9.5645,9.4348,9.5501,189436.0
2020-04-02 10:10:00,13.26,13.3,13.22,13.22,273001.0,9.5501,9.5789,9.5213,9.5213,273001.0
2020-04-02 10:15:00,13.22,13.23,13.11,13.17,133438.0,9.5213,9.5285,9.442,9.4853,133438.0
2020-04-02 10:20:00,13.18,13.25,13.12,13.12,88501.0,9.4925,9.5429,9.4492,9.4492,88501.0
2020-04-02 10:25:00,13.12,13.43,13.09,13.41,265086.0,9.4492,9.6725,9.4276,9.6581,265086.0
2020-04-02 10:30:00,13.41,13.68,13.34,13.66,398064.0,9.6581,9.8526,9.6077,9.8382,398064.0
2020-04-02 10:35:00,13.66,14.13,13.64,14.02,376228.0,9.8382,10.1767,9.8238,10.0974,376228.0
2020-04-02 10:40:00,14.02,14.02,13.68,13.81,387706.0,10.0974,10.0974,9.8526,9.9462,387706.0
2020-04-02 10:45:00,13.82,13.94,13.63,13.81,241261.0,9.9534,10.0398,9.8166,9.9462,241261.0
2020-04-02 10:50:00,13.81,13.86,13.63,13.66,366472.0,9.9462,9.9822,9.8166,9.8382,366472.0
2020-04-02 10:55:00,13.67,13.84,13.67,13.78,291013.0,9.8454,9.9678,9.8454,9.9246,291013.0
2020-04-02 11:00:00,13.78,13.8,13.57,13.7,478840.0,9.9246,9.939,9.7733,9.867,478840.0
2020-04-02 11:05:00,13.7,13.72,13.5,13.57,275287.0,9.867,9.8814,9.7229,9.7733,275287.0
2020-04-02 11:10:00,13.56,13.57,13.29,13.36,307164.0,9.7661,9.7733,9.5717,9.6221,307164.0
2020-04-02 11:15:00,13.36,13.56,13.35,13.38,216043.0,9.6221,9.7661,9.6149,9.6365,216043.0
2020-04-02 11:20:00,13.39,13.4,13.25,13.33,273272.0,9.6437,9.6509,9.5429,9.6005,273272.0
2020-04-02 11:25:00,13.34,13.34,13.23,13.33,149960.0,9.6077,9.6077,9.5285,9.6005,149960.0
2020-04-02 11:30:00,13.33,13.51,13.31,13.5,209418.0,9.6005,9.7301,9.5861,9.7229,209418.0
2020-04-02 11:35:00,13.49,13.64,13.3,13.38,196019.0,9.7157,9.8238,9.5789,9.6365,196019.0
2020-04-02 11:40:00,13.39,13.5,13.37,13.4,196324.0,9.6437,9.7229,9.6293,9.6509,196324.0
2020-04-02 11:45:00,13.4,13.49,13.36,13.46,205724.0,9.6509,9.7157,9.6221,9.6941,205724.0
2020-04-02 11:50:00,13.47,13.5,13.43,13.46,99802.0,9.7013,9.7229,9.6725,9.6941,99802.0
2020-04-02 11:55:00,13.46,13.57,13.46,13.54,159442.0,9.6941,9.7733,9.6941,9.7517,159442.0
2020-04-02 12:00:00,13.54,13.54,13.47,13.54,117439.0,9.7517,9.7517,9.7013,9.7517,117439.0
2020-04-02 12:05:00,13.54,13.64,13.54,13.59,132072.0,9.7517,9.8238,9.7517,9.7878,132072.0
2020-04-02 12:10:00,13.58,13.63,13.52,13.56,294114.0,9.7805,9.8166,9.7373,9.7661,294114.0
2020-04-02 12:15:00,13.55,13.59,13.53,13.59,92649.0,9.7589,9.7878,9.7445,9.7878,92649.0
2020-04-02 12:20:00,13.59,13.64,13.58,13.59,138303.0,9.7878,9.8238,9.7805,9.7878,138303.0
2020-04-02 12:25:00,13.59,13.6,13.52,13.53,93339.0,9.7878,9.795,9.7373,9.7445,93339.0
2020-04-02 12:30:00,13.54,13.57,13.49,13.56,93476.0,9.7517,9.7733,9.7157,9.7661,93476.0
2020-04-02 12:35:00,13.54,13.64,13.54,13.63,121648.0,9.7517,9.8238,9.7517,9.8166,121648.0
2020-04-02 12:40:00,13.63,13.7,13.62,13.68,142095.0,9.8166,9.867,9.8094,9.8526,142095.0
2020-04-02 12:45:00,13.68,13.72,13.66,13.72,97627.0,9.8526,9.8814,9.8382,9.8814,97627.0
2020-04-02 12:50:00,13.72,13.78,13.71,13.75,154047.0,9.8814,9.9246,9.8742,9.903,154047.0
2020-04-02 12:55:00,13.75,13.75,13.65,13.67,86197.0,9.903,9.903,9.831,9.8454,86197.0
2020-04-02 13:00:00,13.67,13.74,13.65,13.7,123062.0,9.8454,9.8958,9.831,9.867,123062.0
2020-04-02 13:05:00,13.7,13.71,13.62,13.63,163832.0,9.867,9.8742,9.8094,9.8166,163832.0
2020-04-02 13:10:00,13.63,13.64,13.51,13.52,130941.0,9.8166,9.8238,9.7301,9.7373,130941.0
2020-04-02 13:15:00,13.51,13.52,13.35,13.36,110152.0,9.7301,9.7373,9.6149,9.6221,110152.0
2020-04-02 13:20:00,13.35,13.4,13.32,13.36,92697.0,9.6149,9.6509,9.5933,9.6221,92697.0
2020-04-02 13:25:00,13.36,13.37,13.23,13.23,105951.0,9.6221,9.6293,9.5285,9.5285,105951.0
2020-04-02 13:30:00,13.23,13.29,13.22,13.26,99647.0,9.5285,9.5717,9.5213,9.5501,99647.0
2020-04-02 13:35:00,13.26,13.28,13.18,13.22,173642.0,9.5501,9.5645,9.4925,9.5213,173642.0
2020-04-02 13:40:00,13.21,13.32,13.21,13.32,75856.0,9.5141,9.5933,9.5141,9.5933,75856.0
2020-04-02 13:45:00,13.33,13.33,13.24,13.24,151788.0,9.6005,9.6005,9.5357,9.5357,151788.0
2020-04-02 13:50:00,13.25,13.4,13.23,13.4,114669.0,9.5429,9.6509,9.5285,9.6509,114669.0
2020-04-02 13:55:00,13.39,13.4,13.3,13.31,102182.0,9.6437,9.6509,9.5789,9.5861,102182.0
2020-04-02 14:00:00,13.31,13.31,13.19,13.19,148879.0,9.5861,9.5861,9.4997,9.4997,148879.0
2020-04-02 14:05:00,13.2,13.2,13.15,13.16,106556.0,9.5069,9.5069,9.4709,9.4781,106556.0
2020-04-02 14:10:00,13.16,13.23,13.11,13.22,93855.0,9.4781,9.5285,9.442,9.5213,93855.0
2020-04-02 14:15:00,13.22,13.23,13.11,13.12,108424.0,9.5213,9.5285,9.442,9.4492,108424.0
2020-04-02 14:20:00,13.11,13.19,13.08,13.15,127397.0,9.442,9.4997,9.4204,9.4709,127397.0
2020-04-02 14:25:00,13.16,13.38,13.14,13.37,118537.0,9.4781,9.6365,9.4637,9.6293,118537.0
2020-04-02 14:30:00,13.36,13.39,13.31,13.35,125786.0,9.6221,9.6437,9.5861,9.6149,125786.0
2020-04-02 14:35:00,13.36,13.37,13.31,13.31,101506.0,9.6221,9.6293,9.5861,9.5861,101506.0
2020-04-02 14:40:00,13.3,13.33,13.25,13.29,110028.0,9.5789,9.6005,9.5429,9.5717,110028.0
2020-04-02 14:45:00,13.29,13.35,13.26,13.32,89990.0,9.5717,9.6149,9.5501,9.5933,89990.0
2020-04-02 14:50:00,13.33,13.43,13.3,13.4,131846.0,9.6005,9.6725,9.5789,9.6509,131846.0
2020-04-02 14:55:00,13.41,13.51,13.39,13.51,129187.0,9.6581,9.7301,9.6437,9.7301,129187.0
2020-04-02 15:00:00,13.51,13.54,13.42,13.43,134102.0,9.7301,9.7517,9.6653,9.6725,134102.0
2020-04-02 15:05:00,13.43,13.43,13.36,13.38,153501.0,9.6725,9.6725,9.6221,9.6365,153501.0
2020-04-02 15:10:00,13.39,13.39,13.33,13.34,139001.0,9.6437,9.6437,9.6005,9.6077,139001.0
2020-04-02 15:15:00,13.34,13.4,13.33,13.39,121928.0,9.6077,9.6509,9.6005,9.6437,121928.0
2020-04-02 15:20:00,13.38,13.45,13.38,13.45,103596.0,9.6365,9.6869,9.6365,9.6869,103596.0
2020-04-02 15:25:00,13.44,13.45,13.39,13.42,150641.0,9.6797,9.6869,9.6437,9.6653,150641.0
2020-04-02 15:30:00,13.42,13.47,13.38,13.38,189381.0,9.6653,9.7013,9.6365,9.6365,189381.0
2020-04-02 15:35:00,13.38,13.39,13.31,13.32,200924.0,9.6365,9.6437,9.5861,9.5933,200924.0
2020-04-02 15:40:00,13.32,13.47,13.31,13.47,282173.0,9.5933,9.7013,9.5861,9.7013,282173.0
2020-04-02 15:45:00,13.46,13.47,13.26,13.27,308439.0,9.6941,9.7013,9.5501,9.5573,308439.0
2020-04-02 15:50:00,13.28,13.55,13.26,13.43,709295.0,9.5645,9.7589,9.5501,9.6725,709295.0
2020-04-02 15:55:00,13.42,13.48,13.38,13.44,1324746.0,9.6653,9.7085,9.6365,9.6797,1324746.0
2020-04-03 09:30:00,13.45,13.77,13.39,13.68,804890.0,9.6869,9.9174,9.6437,9.8526,804890.0
2020-04-03 09:35:00,13.68,13.71,13.56,13.6,254725.0,9.8526,9.8742,9.7661,9.795,254725.0
2020-04-03 09:40:00,13.61,13.76,13.57,13.61,194832.0,9.8022,9.9102,9.7733,9.8022,194832.0
2020-04-03 09:45:00,13.6,13.6,13.34,13.36,285703.0,9.795,9.795,9.6077,9.6221,285703.0
2020-04-03 09:50:00,13.37,13.45,13.28,13.3,189173.0,9.6293,9.6869,9.5645,9.5789,189173.0
2020-04-03 09:55:00,13.3,13.41,13.3,13.35,138196.0,9.5789,9.6581,9.5789,9.6149,138196.0
2020-04-03 10:00:00,13.35,13.43,13.23,13.24,150661.0,9.6149,9.6725,9.5285,9.5357,150661.0
2020-04-03 10:05:00,13.24,13.31,13.21,13.22,238596.0,9.5357,9.5861,9.5141,9.5213,238596.0
2020-04-03 10:10:00,13.22,13.26,13.11,13.12,220842.0,9.5213,9.5501,9.442,9.4492,220842.0
2020-04-03 10:15:00,13.11,13.13,12.98,12.98,363799.0,9.442,9.4565,9.3484,9.3484,363799.0
2020-04-03 10:20:00,12.99,13.13,12.97,13.11,286023.0,9.3556,9.4565,9.3412,9.442,286023.0
2020-04-03 10:25:00,13.11,13.11,12.95,13.02,170191.0,9.442,9.442,9.3268,9.3772,170191.0
2020-04-03 10:30:00,13.02,13.06,12.93,13.03,206400.0,9.3772,9.406,9.3124,9.3844,206400.0
2020-04-03 10:35:00,13.02,13.07,12.91,12.93,189064.0,9.3772,9.4132,9.298,9.3124,189064.0
2020-04-03 10:40:00,12.93,12.99,12.88,12.96,224572.0,9.3124,9.3556,9.2764,9.334,224572.0
2020-04-03 10:45:00,12.95,13.06,12.93,13.01,191420.0,9.3268,9.406,9.3124,9.37,191420.0
2020-04-03 10:50:00,13.0,13.1,12.95,12.96,223172.0,9.3628,9.4348,9.3268,9.334,223172.0
2020-04-03 10:55:00,12.97,13.08,12.95,13.06,174721.0,9.3412,9.4204,9.3268,9.406,174721.0
2020-04-03 11:00:00,13.06,13.1,12.99,13.06,208849.0,9.406,9.4348,9.3556,9.406,208849.0
2020-04-03 11:05:00,13.06,13.16,13.05,13.15,218936.0,9.406,9.4781,9.3988,9.4709,218936.0
2020-04-03 11:10:00,13.15,13.19,13.14,13.17,279164.0,9.4709,9.4997,9.4637,9.4853,279164.0
2020-04-03 11:15:00,13.17,13.23,13.16,13.23,358882.0,9.4853,9.5285,9.4781,9.5285,358882.0
2020-04-03 11:20:00,13.22,13.26,13.13,13.15,560332.0,9.5213,9.5501,9.4565,9.4709,560332.0
2020-04-03 11:25:00,13.15,13.21,13.13,13.18,300562.0,9.4709,9.5141,9.4565,9.4925,300562.0
2020-04-03 11:30:00,13.18,13.25,13.16,13.24,282475.0,9.4925,9.5429,9.4781,9.5357,282475.0
2020-04-03 11:35:00,13.24,13.28,13.21,13.25,176847.0,9.5357,9.5645,9.5141,9.5429,176847.0
2020-04-03 11:40:00,13.24,13.28,13.17,13.18,210102.0,9.5357,9.5645,9.4853,9.4925,210102.0
2020-04-03 11:45:00,13.18,13.21,13.08,13.15,254360.0,9.4925,9.5141,9.4204,9.4709,254360.0
2020-04-03 11:50:00,13.15,13.16,13.11,13.12,250333.0,9.4709,9.4781,9.442,9.4492,250333.0
2020-04-03 11:55:00,13.13,13.2,13.11,13.16,194337.0,9.4565,9.5069,9.442,9.4781,194337.0
2020-04-03 12:00:00,13.16,13.24,13.16,13.2,396869.0,9.4781,9.5357,9.4781,9.5069,396869.0
2020-04-03 12:05:00,13.2,13.24,13.12,13.18,529909.0,9.5069,9.5357,9.4492,9.4925,529909.0
2020-04-03 12:10:00,13.18,13.22,13.07,13.08,315407.0,9.4925,9.5213,9.4132,9.4204,315407.0
2020-04-03 12:15:00,13.08,13.17,13.07,13.1,519028.0,9.4204,9.4853,9.4132,9.4348,519028.0
2020-04-03 12:20:00,13.1,13.15,13.08,13.1,146390.0,9.4348,9.4709,9.4204,9.4348,146390.0
2020-04-03 12:25:00,13.09,13.14,13.07,13.13,173882.0,9.4276,9.4637,9.4132,9.4565,173882.0
2020-04-03 12:30:00,13.13,13.34,13.11,13.31,322104.0,9.4565,9.6077,9.442,9.5861,322104.0
2020-04-03 12:35:00,13.31,13.41,13.29,13.41,202652.0,9.5861,9.6581,9.5717,9.6581,202652.0
2020-04-03 12:40:00,13.41,13.42,13.33,13.38,102595.0,9.6581,9.6653,9.6005,9.6365,102595.0
2020-04-03 12:45:00,13.38,13.39,13.25,13.27,89023.0,9.6365,9.6437,9.5429,9.5573,89023.0
2020-04-03 12:50:00,13.28,13.33,13.24,13.28,130959.0,9.5645,9.6005,9.5357,9.5645,130959.0
2020-04-03 12:55:00,13.29,13.32,13.24,13.31,72780.0,9.5717,9.5933,9.5357,9.5861,72780.0
2020-04-03 13:00:00,13.31,13.34,13.28,13.33,145017.0,9.5861,9.6077,9.5645,9.6005,145017.0
2020-04-03 13:05:00,13.33,13.43,13.32,13.42,194895.0,9.6005,9.6725,9.5933,9.6653,194895.0
2020-04-03 13:10:00,13.43,13.48,13.4,13.45,613877.0,9.6725,9.7085,9.6509,9.6869,613877.0
2020-04-03 13:15:00,13.45,13.5,13.44,13.46,212961.0,9.6869,9.7229,9.6797,9.6941,212961.0
2020-04-03 13:20:00,13.47,13.49,13.43,13.44,159219.0,9.7013,9.7157,9.6725,9.6797,159219.0
2020-04-03 13:25:00,13.44,13.45,13.33,13.36,111860.0,9.6797,9.6869,9.6005,9.6221,111860.0
2020-04-03 13:30:00,13.36,13.36,13.24,13.33,113063.0,9.6221,9.6221,9.5357,9.6005,113063.0
2020-04-03 13:35:00,13.32,13.36,13.3,13.33,76204.0,9.5933,9.6221,9.5789,9.6005,76204.0
2020-04-03 13:40:00,13.33,13.34,13.27,13.33,106196.0,9.6005,9.6077,9.5573,9.6005,106196.0
2020-04-03 13:45:00,13.33,13.39,13.33,13.37,91426.0,9.6005,9.6437,9.6005,9.6293,91426.0
2020-04-03 13:50:00,13.38,13.4,13.32,13.36,95329.0,9.6365,9.6509,9.5933,9.6221,95329.0
2020-04-03 13:55:00,13.36,13.37,13.29,13.36,104030.0,9.6221,9.6293,9.5717,9.6221,104030.0
2020-04-03 14:00:00,13.35,13.42,13.35,13.39,160289.0,9.6149,9.6653,9.6149,9.6437,160289.0
2020-04-03 14:05:00,13.39,13.4,13.35,13.38,80896.0,9.6437,9.6509,9.6149,9.6365,80896.0
2020-04-03 14:10:00,13.37,13.39,13.34,13.37,78406.0,9.6293,9.6437,9.6077,9.6293,78406.0
2020-04-03 14:15:00,13.38,13.41,13.33,13.4,136001.0,9.6365,9.6581,9.6005,9.6509,136001.0
2020-04-03 14:20:00,13.4,13.48,13.39,13.45,456034.0,9.6509,9.7085,9.6437,9.6869,456034.0
2020-04-03 14:25:00,13.45,13.53,13.41,13.51,127746.0,9.6869,9.7445,9.6581,9.7301,127746.0
2020-04-03 14:30:00,13.5,13.51,13.44,13.48,91996.0,9.7229,9.7301,9.6797,9.7085,91996.0
2020-04-03 14:35:00,13.48,13.51,13.44,13.45,120640.0,9.7085,9.7301,9.6797,9.6869,120640.0
2020-04-03 14:40:00,13.45,13.49,13.42,13.46,628521.0,9.6869,9.7157,9.6653,9.6941,628521.0
2020-04-03 14:45:00,13.46,13.54,13.45,13.52,247791.0,9.6941,9.7517,9.6869,9.7373,247791.0
2020-04-03 14:50:00,13.52,13.63,13.52,13.54,601501.0,9.7373,9.8166,9.7373,9.7517,601501.0
2020-04-03 14:55:00,13.54,13.58,13.53,13.56,131087.0,9.7517,9.7805,9.7445,9.7661,131087.0
2020-04-03 15:00:00,13.56,13.57,13.42,13.44,396548.0,9.7661,9.7733,9.6653,9.6797,396548.0
2020-04-03 15:05:00,13.44,13.45,13.39,13.42,141965.0,9.6797,9.6869,9.6437,9.6653,141965.0
2020-04-03 15:10:00,13.41,13.43,13.37,13.4,141564.0,9.6581,9.6725,9.6293,9.6509,141564.0
2020-04-03 15:15:00,13.39,13.52,13.39,13.45,283845.0,9.6437,9.7373,9.6437,9.6869,283845.0
2020-04-03 15:20:00,13.45,13.48,13.27,13.29,446011.0,9.6869,9.7085,9.5573,9.5717,446011.0
2020-04-03 15:25:00,13.29,13.39,13.27,13.36,325063.0,9.5717,9.6437,9.5573,9.6221,325063.0
2020-04-03 15:30:00,13.36,13.42,13.3,13.32,301359.0,9.6221,9.6653,9.5789,9.5933,301359.0
2020-04-03 15:35:00,13.31,13.33,13.19,13.25,497895.0,9.5861,9.6005,9.4997,9.5429,497895.0
2020-04-03 15:40:00,13.25,13.28,13.23,13.26,337866.0,9.5429,9.5645,9.5285,9.5501,337866.0
2020-04-03 15:45:00,13.25,13.37,13.23,13.27,905728.0,9.5429,9.6293,9.5285,9.5573,905728.0
2020-04-03 15:50:00,13.27,13.42,13.27,13.4,3270966.0,9.5573,9.6653,9.5573,9.6509,3270966.0
2020-04-03 15:55:00,13.41,13.46,13.35,13.41,702646.0,9.6581,9.6941,9.6149,9.6581,702646.0
2020-04-06 09:30:00,13.96,14.05,13.76,13.77,513197.0,10.0542,10.1191,9.9102,9.9174,513197.0
2020-04-06 09:35:00,13.77,13.81,13.62,13.66,320943.0,9.9174,9.9462,9.8094,9.8382,320943.0
2020-04-06 09:40:00,13.66,13.83,13.62,13.75,351976.0,9.8382,9.9606,9.8094,9.903,351976.0
2020-04-06 09:45:00,13.75,13.83,13.73,13.75,325749.0,9.903,9.9606,9.8886,9.903,325749.0
2020-04-06 09:50:00,13.75,13.99,13.74,13.96,337086.0,9.903,10.0758,9.8958,10.0542,337086.0
2020-04-06 09:55:00,13.97,13.97,13.81,13.88,169387.0,10.0614,10.0614,9.9462,9.9966,169387.0
2020-04-06 10:00:00,13.89,13.94,13.85,13.91,155046.0,10.0038,10.0398,9.975,10.0182,155046.0
2020-04-06 10:05:00,13.91,14.08,13.91,14.07,300780.0,10.0182,10.1407,10.0182,10.1335,300780.0
2020-04-06 10:10:00,14.06,14.12,14.03,14.11,296503.0,10.1263,10.1695,10.1046,10.1623,296503.0
2020-04-06 10:15:00,14.11,14.18,14.09,14.16,230970.0,10.1623,10.2127,10.1479,10.1983,230970.0
2020-04-06 10:20:00,14.16,14.18,14.02,14.04,211056.0,10.1983,10.2127,10.0974,10.1118,211056.0
2020-04-06 10:25:00,14.04,14.06,13.95,13.95,161601.0,10.1118,10.1263,10.047,10.047,161601.0
2020-04-06 10:30:00,13.95,13.97,13.81,13.85,294906.0,10.047,10.0614,9.9462,9.975,294906.0
2020-04-06 10:35:00,13.85,13.9,13.71,13.79,348933.0,9.975,10.011,9.8742,9.9318,348933.0
2020-04-06 10:40:00,13.79,13.79,13.7,13.75,274255.0,9.9318,9.9318,9.867,9.903,274255.0
2020-04-06 10:45:00,13.75,13.84,13.74,13.83,108479.0,9.903,9.9678,9.8958,9.9606,108479.0
2020-04-06 10:50:00,13.83,13.93,13.82,13.89,164604.0,9.9606,10.0326,9.9534,10.0038,164604.0
2020-04-06 10:55:00,13.9,13.91,13.86,13.91,166877.0,10.011,10.0182,9.9822,10.0182,166877.0
2020-04-06 11:00:00,13.92,13.94,13.85,13.88,199323.0,10.0254,10.0398,9.975,9.9966,199323.0
2020-04-06 11:05:00,13.88,13.9,13.84,13.85,125550.0,9.9966,10.011,9.9678,9.975,125550.0
2020-04-06 11:10:00,13.85,13.94,13.83,13.91,92459.0,9.975,10.0398,9.9606,10.0182,92459.0
2020-04-06 11:15:00,13.91,13.97,13.91,13.95,103203.0,10.0182,10.0614,10.0182,10.047,103203.0
2020-04-06 11:20:00,13.94,13.99,13.91,13.96,160893.0,10.0398,10.0758,10.0182,10.0542,160893.0
2020-04-06 11:25:00,13.96,13.99,13.93,13.96,263429.0,10.0542,10.0758,10.0326,10.0542,263429.0
2020-04-06 11:30:00,13.96,14.06,13.95,14.03,439666.0,10.0542,10.1263,10.047,10.1046,439666.0
2020-04-06 11:35:00,14.04,14.1,14.03,14.07,169144.0,10.1118,10.1551,10.1046,10.1335,169144.0
2020-04-06 11:40:00,14.08,14.09,14.03,14.07,137255.0,10.1407,10.1479,10.1046,10.1335,137255.0
2020-04-06 11:45:00,14.07,14.2,14.03,14.15,294772.0,10.1335,10.2271,10.1046,10.1911,294772.0
2020-04-06 11:50:00,14.16,14.17,14.06,14.11,158527.0,10.1983,10.2055,10.1263,10.1623,158527.0
2020-04-06 11:55:00,14.12,14.14,14.09,14.09,84193.0,10.1695,10.1839,10.1479,10.1479,84193.0
2020-04-06 12:00:00,14.09,14.11,14.05,14.09,104805.0,10.1479,10.1623,10.1191,10.1479,104805.0
2020-04-06 12:05:00,14.09,14.12,14.05,14.11,69187.0,10.1479,10.1695,10.1191,10.1623,69187.0
2020-04-06 12:10:00,14.12,14.16,14.06,14.15,132943.0,10.1695,10.1983,10.1263,10.1911,132943.0
2020-04-06 12:15:00,14.14,14.16,14.12,14.12,117738.0,10.1839,10.1983,10.1695,10.1695,117738.0
2020-04-06 12:20:00,14.13,14.19,14.12,14.18,254446.0,10.1767,10.2199,10.1695,10.2127,254446.0
2020-04-06 12:25:00,14.18,14.18,14.12,14.15,56751.0,10.2127,10.2127,10.1695,10.1911,56751.0
2020-04-06 12:30:00,14.14,14.15,14.06,14.11,104206.0,10.1839,10.1911,10.1263,10.1623,104206.0
2020-04-06 12:35:00,14.11,14.16,14.08,14.15,132896.0,10.1623,10.1983,10.1407,10.1911,132896.0
2020-04-06 12:40:00,14.15,14.17,14.07,14.09,83713.0,10.1911,10.2055,10.1335,10.1479,83713.0
2020-04-06 12:45:00,14.09,14.09,14.03,14.04,147187.0,10.1479,10.1479,10.1046,10.1118,147187.0
2020-04-06 12:50:00,14.04,14.05,14.0,14.02,106594.0,10.1118,10.1191,10.083,10.0974,106594.0
2020-04-06 12:55:00,14.02,14.09,14.01,14.09,70580.0,10.0974,10.1479,10.0902,10.1479,70580.0
2020-04-06 13:00:00,14.08,14.1,14.01,14.02,93884.0,10.1407,10.1551,10.0902,10.0974,93884.0
2020-04-06 13:05:00,14.02,14.04,14.0,14.0,143789.0,10.0974,10.1118,10.083,10.083,143789.0
2020-04-06 13:10:00,14.0,14.0,13.95,13.99,116064.0,10.083,10.083,10.047,10.0758,116064.0
2020-04-06 13:15:00,14.0,14.0,13.96,13.98,79838.0,10.083,10.083,10.0542,10.0686,79838.0
2020-04-06 13:20:00,13.98,14.01,13.97,14.0,80707.0,10.0686,10.0902,10.0614,10.083,80707.0
2020-04-06 13:25:00,14.0,14.01,13.96,13.99,115946.0,10.083,10.0902,10.0542,10.0758,115946.0
2020-04-06 13:30:00,13.99,13.99,13.92,13.94,119522.0,10.0758,10.0758,10.0254,10.0398,119522.0
2020-04-06 13:35:00,13.94,13.94,13.89,13.9,138634.0,10.0398,10.0398,10.0038,10.011,138634.0
2020-04-06 13:40:00,13.89,13.95,13.87,13.94,139518.0,10.0038,10.047,9.9894,10.0398,139518.0
2020-04-06 13:45:00,13.94,13.95,13.86,13.88,284799.0,10.0398,10.047,9.9822,9.9966,284799.0
2020-04-06 13:50:00,13.87,13.93,13.87,13.9,67651.0,9.9894,10.0326,9.9894,10.011,67651.0
2020-04-06 13:55:00,13.91,13.94,13.88,13.88,106653.0,10.0182,10.0398,9.9966,9.9966,106653.0
2020-04-06 14:00:00,13.88,13.89,13.79,13.82,252140.0,9.9966,10.0038,9.9318,9.9534,252140.0
2020-04-06 14:05:00,13.81,13.82,13.72,13.74,180560.0,9.9462,9.9534,9.8814,9.8958,180560.0
2020-04-06 14:10:00,13.75,13.8,13.72,13.77,214861.0,9.903,9.939,9.8814,9.9174,214861.0
2020-04-06 14:15:00,13.77,13.88,13.77,13.87,81673.0,9.9174,9.9966,9.9174,9.9894,81673.0
2020-04-06 14:20:00,13.87,13.94,13.86,13.93,118576.0,9.9894,10.0398,9.9822,10.0326,118576.0
2020-04-06 14:25:00,13.94,13.96,13.89,13.93,92421.0,10.0398,10.0542,10.0038,10.0326,92421.0
2020-04-06 14:30:00,13.94,13.97,13.92,13.93,99970.0,10.0398,10.0614,10.0254,10.0326,99970.0
2020-04-06 14:35:00,13.94,13.96,13.91,13.92,60995.0,10.0398,10.0542,10.0182,10.0254,60995.0
2020-04-06 14:40:00,13.93,13.97,13.91,13.96,64515.0,10.0326,10.0614,10.0182,10.0542,64515.0
2020-04-06 14:45:00,13.96,13.99,13.94,13.97,98539.0,10.0542,10.0758,10.0398,10.0614,98539.0
2020-04-06 14:50:00,13.98,13.98,13.92,13.93,97315.0,10.0686,10.0686,10.0254,10.0326,97315.0
2020-04-06 14:55:00,13.93,13.98,13.92,13.93,109092.0,10.0326,10.0686,10.0254,10.0326,109092.0
2020-04-06 15:00:00,13.93,13.93,13.84,13.93,114397.0,10.0326,10.0326,9.9678,10.0326,114397.0
2020-04-06 15:05:00,13.93,13.97,13.91,13.96,153053.0,10.0326,10.0614,10.0182,10.0542,153053.0
2020-04-06 15:10:00,13.96,13.97,13.89,13.93,86031.0,10.0542,10.0614,10.0038,10.0326,86031.0
2020-04-06 15:15:00,13.92,13.95,13.86,13.87,93783.0,10.0254,10.047,9.9822,9.9894,93783.0
2020-04-06 15:20:00,13.87,13.96,13.86,13.94,126796.0,9.9894,10.0542,9.9822,10.0398,126796.0
2020-04-06 15:25:00,13.94,13.95,13.9,13.94,100851.0,10.0398,10.047,10.011,10.0398,100851.0
2020-04-06 15:30:00,13.93,13.96,13.89,13.89,170231.0,10.0326,10.0542,10.0038,10.0038,170231.0
2020-04-06 15:35:00,13.9,13.94,13.88,13.93,134427.0,10.011,10.0398,9.9966,10.0326,134427.0
2020-04-06 15:40:00,13.94,14.02,13.92,13.97,211683.0,10.0398,10.0974,10.0254,10.0614,211683.0
2020-04-06 15:45:00,13.98,13.99,13.92,13.97,158336.0,10.0686,10.0758,10.0254,10.0614,158336.0
2020-04-06 15:50:00,13.97,14.11,13.97,14.08,552958.0,10.0614,10.1623,10.0614,10.1407,552958.0
2020-04-06 15:55:00,14.07,14.1,13.98,13.99,785906.0,10.1335,10.1551,10.0686,10.0758,785906.0
2020-04-07 09:30:00,14.65,14.77,14.36,14.49,937914.0,10.5512,10.6376,10.3423,10.4359,937914.0
2020-04-07 09:35:00,14.5,14.57,14.36,14.36,236830.0,10.4431,10.4936,10.3423,10.3423,236830.0
2020-04-07 09:40:00,14.35,14.43,14.33,14.41,243518.0,10.3351,10.3927,10.3207,10.3783,243518.0
2020-04-07 09:45:00,14.41,14.61,14.41,14.54,241675.0,10.3783,10.5224,10.3783,10.472,241675.0
2020-04-07 09:50:00,14.54,14.63,14.5,14.62,222673.0,10.472,10.5368,10.4431,10.5296,222673.0
2020-04-07 09:55:00,14.62,14.63,14.44,14.58,252791.0,10.5296,10.5368,10.3999,10.5008,252791.0
2020-04-07 10:00:00,14.58,14.59,14.4,14.44,236412.0,10.5008,10.508,10.3711,10.3999,236412.0
2020-04-07 10:05:00,14.44,14.48,14.23,14.24,340907.0,10.3999,10.4287,10.2487,10.2559,340907.0
2020-04-07 10:10:00,14.25,14.37,14.17,14.21,404224.0,10.2631,10.3495,10.2055,10.2343,404224.0
2020-04-07 10:15:00,14.21,14.24,14.11,14.18,377486.0,10.2343,10.2559,10.1623,10.2127,377486.0
2020-04-07 10:20:00,14.18,14.22,14.02,14.04,212982.0,10.2127,10.2415,10.0974,10.1118,212982.0
2020-04-07 10:25:00,14.04,14.16,14.02,14.08,339605.0,10.1118,10.1983,10.0974,10.1407,339605.0
2020-04-07 10:30:00,14.08,14.27,14.05,14.27,281942.0,10.1407,10.2775,10.1191,10.2775,281942.0
2020-04-07 10:35:00,14.27,14.38,14.25,14.37,249315.0,10.2775,10.3567,10.2631,10.3495,249315.0
2020-04-07 10:40:00,14.37,14.37,14.24,14.26,148404.0,10.3495,10.3495,10.2559,10.2703,148404.0
2020-04-07 10:45:00,14.25,14.29,14.15,14.17,472909.0,10.2631,10.2919,10.1911,10.2055,472909.0
2020-04-07 10:50:00,14.17,14.2,14.06,14.11,261558.0,10.2055,10.2271,10.1263,10.1623,261558.0
2020-04-07 10:55:00,14.11,14.24,14.09,14.24,154193.0,10.1623,10.2559,10.1479,10.2559,154193.0
2020-04-07 11:00:00,14.23,14.36,14.19,14.33,297648.0,10.2487,10.3423,10.2199,10.3207,297648.0
2020-04-07 11:05:00,14.33,14.46,14.29,14.41,410107.0,10.3207,10.4143,10.2919,10.3783,410107.0
2020-04-07 11:10:00,14.41,14.46,14.37,14.45,230853.0,10.3783,10.4143,10.3495,10.4071,230853.0
2020-04-07 11:15:00,14.45,14.5,14.39,14.4,217426.0,10.4071,10.4431,10.3639,10.3711,217426.0
2020-04-07 11:20:00,14.41,14.41,14.22,14.27,262014.0,10.3783,10.3783,10.2415,10.2775,262014.0
2020-04-07 11:25:00,14.27,14.38,14.25,14.36,140230.0,10.2775,10.3567,10.2631,10.3423,140230.0
2020-04-07 11:30:00,14.35,14.43,14.34,14.42,168400.0,10.3351,10.3927,10.3279,10.3855,168400.0
2020-04-07 11:35:00,14.42,14.6,14.41,14.6,218104.0,10.3855,10.5152,10.3783,10.5152,218104.0
2020-04-07 11:40:00,14.6,14.67,14.54,14.64,383841.0,10.5152,10.5656,10.472,10.544,383841.0
2020-04-07 11:45:00,14.65,14.68,14.59,14.6,163643.0,10.5512,10.5728,10.508,10.5152,163643.0
2020-04-07 11:50:00,14.61,14.62,14.52,14.57,92839.0,10.5224,10.5296,10.4576,10.4936,92839.0
2020-04-07 11:55:00,14.58,14.63,14.54,14.58,133621.0,10.5008,10.5368,10.472,10.5008,133621.0
2020-04-07 12:00:00,14.57,14.65,14.57,14.64,205900.0,10.4936,10.5512,10.4936,10.544,205900.0
2020-04-07 12:05:00,14.64,14.7,14.6,14.64,268351.0,10.544,10.5872,10.5152,10.544,268351.0
2020-04-07 12:10:00,14.64,14.68,14.61,14.66,116022.0,10.544,10.5728,10.5224,10.5584,116022.0
2020-04-07 12:15:00,14.66,14.72,14.64,14.67,121647.0,10.5584,10.6016,10.544,10.5656,121647.0
2020-04-07 12:20:00,14.67,14.67,14.58,14.59,110152.0,10.5656,10.5656,10.5008,10.508,110152.0
2020-04-07 12:25:00,14.59,14.64,14.54,14.63,194828.0,10.508,10.544,10.472,10.5368,194828.0
2020-04-07 12:30:00,14.64,14.69,14.57,14.6,105883.0,10.544,10.58,10.4936,10.5152,105883.0
2020-04-07 12:35:00,14.6,14.6,14.54,14.57,108854.0,10.5152,10.5152,10.472,10.4936,108854.0
2020-04-07 12:40:00,14.58,14.59,14.51,14.57,127740.0,10.5008,10.508,10.4503,10.4936,127740.0
2020-04-07 12:45:00,14.57,14.68,14.56,14.67,84665.0,10.4936,10.5728,10.4864,10.5656,84665.0
2020-04-07 12:50:00,14.67,14.69,14.62,14.63,80949.0,10.5656,10.58,10.5296,10.5368,80949.0
2020-04-07 12:55:00,14.63,14.67,14.6,14.64,127121.0,10.5368,10.5656,10.5152,10.544,127121.0
2020-04-07 13:00:00,14.63,14.71,14.63,14.67,99718.0,10.5368,10.5944,10.5368,10.5656,99718.0
2020-04-07 13:05:00,14.67,14.73,14.64,14.68,104777.0,10.5656,10.6088,10.544,10.5728,104777.0
2020-04-07 13:10:00,14.68,14.69,14.63,14.66,106354.0,10.5728,10.58,10.5368,10.5584,106354.0
2020-04-07 13:15:00,14.66,14.67,14.54,14.57,106213.0,10.5584,10.5656,10.472,10.4936,106213.0
2020-04-07 13:20:00,14.57,14.63,14.51,14.63,149255.0,10.4936,10.5368,10.4503,10.5368,149255.0
2020-04-07 13:25:00,14.63,14.67,14.6,14.67,118181.0,10.5368,10.5656,10.5152,10.5656,118181.0
2020-04-07 13:30:00,14.67,14.72,14.65,14.72,86808.0,10.5656,10.6016,10.5512,10.6016,86808.0
2020-04-07 13:35:00,14.71,14.77,14.69,14.73,204198.0,10.5944,10.6376,10.58,10.6088,204198.0
2020-04-07 13:40:00,14.73,14.77,14.65,14.67,121927.0,10.6088,10.6376,10.5512,10.5656,121927.0
2020-04-07 13:45:00,14.67,14.7,14.56,14.57,159133.0,10.5656,10.5872,10.4864,10.4936,159133.0
2020-04-07 13:50:00,14.57,14.61,14.52,14.59,78793.0,10.4936,10.5224,10.4576,10.508,78793.0
2020-04-07 13:55:00,14.58,14.59,14.54,14.55,70911.0,10.5008,10.508,10.472,10.4792,70911.0
2020-04-07 14:00:00,14.55,14.56,14.46,14.47,70330.0,10.4792,10.4864,10.4143,10.4215,70330.0
2020-04-07 14:05:00,14.46,14.47,14.36,14.47,114128.0,10.4143,10.4215,10.3423,10.4215,114128.0
2020-04-07 14:10:00,14.46,14.53,14.43,14.44,108867.0,10.4143,10.4648,10.3927,10.3999,108867.0
2020-04-07 14:15:00,14.43,14.43,14.32,14.33,126269.0,10.3927,10.3927,10.3135,10.3207,126269.0
2020-04-07 14:20:00,14.33,14.49,14.32,14.44,165152.0,10.3207,10.4359,10.3135,10.3999,165152.0
2020-04-07 14:25:00,14.43,14.49,14.41,14.42,94183.0,10.3927,10.4359,10.3783,10.3855,94183.0
2020-04-07 14:30:00,14.42,14.49,14.41,14.48,72296.0,10.3855,10.4359,10.3783,10.4287,72296.0
2020-04-07 14:35:00,14.47,14.48,14.39,14.4,109175.0,10.4215,10.4287,10.3639,10.3711,109175.0
2020-04-07 14:40:00,14.39,14.4,14.3,14.34,111174.0,10.3639,10.3711,10.2991,10.3279,111174.0
2020-04-07 14:45:00,14.33,14.41,14.32,14.33,151677.0,10.3207,10.3783,10.3135,10.3207,151677.0
2020-04-07 14:50:00,14.33,14.36,14.27,14.28,148989.0,10.3207,10.3423,10.2775,10.2847,148989.0
2020-04-07 14:55:00,14.28,14.36,14.24,14.36,172676.0,10.2847,10.3423,10.2559,10.3423,172676.0
2020-04-07 15:00:00,14.36,14.48,14.35,14.43,190600.0,10.3423,10.4287,10.3351,10.3927,190600.0
2020-04-07 15:05:00,14.42,14.49,14.37,14.47,115565.0,10.3855,10.4359,10.3495,10.4215,115565.0
2020-04-07 15:10:00,14.47,14.49,14.42,14.46,131227.0,10.4215,10.4359,10.3855,10.4143,131227.0
2020-04-07 15:15:00,14.46,14.49,14.33,14.34,114838.0,10.4143,10.4359,10.3207,10.3279,114838.0
2020-04-07 15:20:00,14.34,14.37,14.25,14.25,140474.0,10.3279,10.3495,10.2631,10.2631,140474.0
2020-04-07 15:25:00,14.25,14.37,14.25,14.27,172370.0,10.2631,10.3495,10.2631,10.2775,172370.0
2020-04-07 15:30:00,14.27,14.41,14.23,14.39,233632.0,10.2775,10.3783,10.2487,10.3639,233632.0
2020-04-07 15:35:00,14.4,14.47,14.39,14.46,246570.0,10.3711,10.4215,10.3639,10.4143,246570.0
2020-04-07 15:40:00,14.46,14.49,14.43,14.46,163188.0,10.4143,10.4359,10.3927,10.4143,163188.0
2020-04-07 15:45:00,14.46,14.57,14.45,14.57,313609.0,10.4143,10.4936,10.4071,10.4936,313609.0
2020-04-07 15:50:00,14.57,14.58,14.2,14.28,480736.0,10.4936,10.5008,10.2271,10.2847,480736.0
2020-04-07 15:55:00,14.28,14.3,14.18,14.2,575564.0,10.2847,10.2991,10.2127,10.2271,575564.0
2020-04-08 09:30:00,14.38,14.52,14.31,14.38,346035.0,10.3567,10.4576,10.3063,10.3567,346035.0
2020-04-08 09:35:00,14.38,14.49,14.33,14.46,186846.0,10.3567,10.4359,10.3207,10.4143,186846.0
2020-04-08 09:40:00,14.47,14.57,14.45,14.52,169520.0,10.4215,10.4936,10.4071,10.4576,169520.0
2020-04-08 09:45:00,14.53,14.6,14.41,14.41,112249.0,10.4648,10.5152,10.3783,10.3783,112249.0
2020-04-08 09:50:00,14.41,14.47,14.37,14.41,118637.0,10.3783,10.4215,10.3495,10.3783,118637.0
2020-04-08 09:55:00,14.39,14.44,14.28,14.29,124030.0,10.3639,10.3999,10.2847,10.2919,124030.0
2020-04-08 10:00:00,14.29,14.36,14.2,14.21,96580.0,10.2919,10.3423,10.2271,10.2343,96580.0
2020-04-08 10:05:00,14.2,14.25,14.18,14.22,89104.0,10.2271,10.2631,10.2127,10.2415,89104.0
2020-04-08 10:10:00,14.21,14.31,14.21,14.31,62035.0,10.2343,10.3063,10.2343,10.3063,62035.0
2020-04-08 10:15:00,14.3,14.48,14.3,14.45,124884.0,10.2991,10.4287,10.2991,10.4071,124884.0
2020-04-08 10:20:00,14.46,14.48,14.4,14.42,77787.0,10.4143,10.4287,10.3711,10.3855,77787.0
2020-04-08 10:25:00,14.41,14.43,14.37,14.39,109455.0,10.3783,10.3927,10.3495,10.3639,109455.0
2020-04-08 10:30:00,14.39,14.43,14.33,14.43,69783.0,10.3639,10.3927,10.3207,10.3927,69783.0
2020-04-08 10:35:00,14.43,14.45,14.33,14.38,101308.0,10.3927,10.4071,10.3207,10.3567,101308.0
2020-04-08 10:40:00,14.38,14.42,14.37,14.39,175249.0,10.3567,10.3855,10.3495,10.3639,175249.0
2020-04-08 10:45:00,14.39,14.46,14.37,14.44,78718.0,10.3639,10.4143,10.3495,10.3999,78718.0
2020-04-08 10:50:00,14.44,14.47,14.41,14.41,91159.0,10.3999,10.4215,10.3783,10.3783,91159.0
2020-04-08 10:55:00,14.42,14.44,14.37,14.42,64423.0,10.3855,10.3999,10.3495,10.3855,64423.0
2020-04-08 11:00:00,14.43,14.47,14.4,14.45,279479.0,10.3927,10.4215,10.3711,10.4071,279479.0
2020-04-08 11:05:00,14.45,14.6,14.45,14.56,245771.0,10.4071,10.5152,10.4071,10.4864,245771.0
2020-04-08 11:10:00,14.56,14.66,14.55,14.59,156720.0,10.4864,10.5584,10.4792,10.508,156720.0
2020-04-08 11:15:00,14.61,14.65,14.52,14.54,85839.0,10.5224,10.5512,10.4576,10.472,85839.0
2020-04-08 11:20:00,14.53,14.59,14.5,14.52,108860.0,10.4648,10.508,10.4431,10.4576,108860.0
2020-04-08 11:25:00,14.52,14.59,14.51,14.55,81208.0,10.4576,10.508,10.4503,10.4792,81208.0
2020-04-08 11:30:00,14.55,14.58,14.49,14.57,60038.0,10.4792,10.5008,10.4359,10.4936,60038.0
2020-04-08 11:35:00,14.57,14.6,14.54,14.59,153350.0,10.4936,10.5152,10.472,10.508,153350.0
2020-04-08 11:40:00,14.59,14.62,14.5,14.5,123504.0,10.508,10.5296,10.4431,10.4431,123504.0
2020-04-08 11:45:00,14.5,14.54,14.47,14.5,102654.0,10.4431,10.472,10.4215,10.4431,102654.0
2020-04-08 11:50:00,14.5,14.5,14.39,14.41,91441.0,10.4431,10.4431,10.3639,10.3783,91441.0
2020-04-08 11:55:00,14.41,14.49,14.39,14.44,174318.0,10.3783,10.4359,10.3639,10.3999,174318.0
2020-04-08 12:00:00,14.45,14.46,14.36,14.39,92896.0,10.4071,10.4143,10.3423,10.3639,92896.0
2020-04-08 12:05:00,14.39,14.41,14.35,14.39,80230.0,10.3639,10.3783,10.3351,10.3639,80230.0
2020-04-08 12:10:00,14.38,14.48,14.36,14.46,109472.0,10.3567,10.4287,10.3423,10.4143,109472.0
2020-04-08 12:15:00,14.46,14.53,14.46,14.49,90858.0,10.4143,10.4648,10.4143,10.4359,90858.0
2020-04-08 12:20:00,14.48,14.58,14.46,14.56,144319.0,10.4287,10.5008,10.4143,10.4864,144319.0
2020-04-08 12:25:00,14.56,14.56,14.48,14.49,84922.0,10.4864,10.4864,10.4287,10.4359,84922.0
2020-04-08 12:30:00,14.5,14.52,14.48,14.48,54482.0,10.4431,10.4576,10.4287,10.4287,54482.0
2020-04-08 12:35:00,14.48,14.52,14.41,14.49,107909.0,10.4287,10.4576,10.3783,10.4359,107909.0
2020-04-08 12:40:00,14.49,14.5,14.42,14.46,65324.0,10.4359,10.4431,10.3855,10.4143,65324.0
2020-04-08 12:45:00,14.46,14.52,14.45,14.48,59892.0,10.4143,10.4576,10.4071,10.4287,59892.0
2020-04-08 12:50:00,14.49,14.51,14.45,14.48,85876.0,10.4359,10.4503,10.4071,10.4287,85876.0
2020-04-08 12:55:00,14.48,14.49,14.45,14.46,76193.0,10.4287,10.4359,10.4071,10.4143,76193.0
2020-04-08 13:00:00,14.47,14.48,14.39,14.4,86058.0,10.4215,10.4287,10.3639,10.3711,86058.0
2020-04-08 13:05:00,14.39,14.42,14.37,14.39,114602.0,10.3639,10.3855,10.3495,10.3639,114602.0
2020-04-08 13:10:00,14.4,14.44,14.36,14.43,60750.0,10.3711,10.3999,10.3423,10.3927,60750.0
2020-04-08 13:15:00,14.44,14.46,14.41,14.46,89542.0,10.3999,10.4143,10.3783,10.4143,89542.0
2020-04-08 13:20:00,14.47,14.5,14.45,14.49,104313.0,10.4215,10.4431,10.4071,10.4359,104313.0
2020-04-08 13:25:00,14.5,14.52,14.41,14.41,128178.0,10.4431,10.4576,10.3783,10.3783,128178.0
2020-04-08 13:30:00,14.41,14.43,14.37,14.37,66646.0,10.3783,10.3927,10.3495,10.3495,66646.0
2020-04-08 13:35:00,14.38,14.38,14.25,14.26,233948.0,10.3567,10.3567,10.2631,10.2703,233948.0
2020-04-08 13:40:00,14.26,14.36,14.25,14.35,149444.0,10.2703,10.3423,10.2631,10.3351,149444.0
2020-04-08 13:45:00,14.35,14.4,14.34,14.37,108308.0,10.3351,10.3711,10.3279,10.3495,108308.0
2020-04-08 13:50:00,14.37,14.41,14.37,14.39,59607.0,10.3495,10.3783,10.3495,10.3639,59607.0
2020-04-08 13:55:00,14.4,14.4,14.3,14.32,70781.0,10.3711,10.3711,10.2991,10.3135,70781.0
2020-04-08 14:00:00,14.32,14.43,14.32,14.41,61773.0,10.3135,10.3927,10.3135,10.3783,61773.0
2020-04-08 14:05:00,14.41,14.42,14.34,14.42,63332.0,10.3783,10.3855,10.3279,10.3855,63332.0
2020-04-08 14:10:00,14.41,14.45,14.39,14.4,74889.0,10.3783,10.4071,10.3639,10.3711,74889.0
2020-04-08 14:15:00,14.41,14.51,14.41,14.48,170942.0,10.3783,10.4503,10.3783,10.4287,170942.0
2020-04-08 14:20:00,14.47,14.51,14.38,14.5,98242.0,10.4215,10.4503,10.3567,10.4431,98242.0
2020-04-08 14:25:00,14.5,14.51,14.47,14.5,104397.0,10.4431,10.4503,10.4215,10.4431,104397.0
2020-04-08 14:30:00,14.5,14.54,14.49,14.52,113232.0,10.4431,10.472,10.4359,10.4576,113232.0
2020-04-08 14:35:00,14.51,14.58,14.5,14.55,113800.0,10.4503,10.5008,10.4431,10.4792,113800.0
2020-04-08 14:40:00,14.55,14.6,14.52,14.53,89284.0,10.4792,10.5152,10.4576,10.4648,89284.0
2020-04-08 14:45:00,14.54,14.57,14.5,14.5,83497.0,10.472,10.4936,10.4431,10.4431,83497.0
2020-04-08 14:50:00,14.51,14.59,14.5,14.59,92920.0,10.4503,10.508,10.4431,10.508,92920.0
2020-04-08 14:55:00,14.58,14.62,14.54,14.62,79865.0,10.5008,10.5296,10.472,10.5296,79865.0
2020-04-08 15:00:00,14.61,14.66,14.59,14.65,90229.0,10.5224,10.5584,10.508,10.5512,90229.0
2020-04-08 15:05:00,14.66,14.76,14.64,14.75,140177.0,10.5584,10.6304,10.544,10.6232,140177.0
2020-04-08 15:10:00,14.75,14.76,14.65,14.66,152570.0,10.6232,10.6304,10.5512,10.5584,152570.0
2020-04-08 15:15:00,14.67,14.73,14.66,14.71,177969.0,10.5656,10.6088,10.5584,10.5944,177969.0
2020-04-08 15:20:00,14.71,14.73,14.61,14.62,150481.0,10.5944,10.6088,10.5224,10.5296,150481.0
2020-04-08 15:25:00,14.62,14.66,14.61,14.64,92847.0,10.5296,10.5584,10.5224,10.544,92847.0
2020-04-08 15:30:00,14.65,14.79,14.64,14.7,315534.0,10.5512,10.652,10.544,10.5872,315534.0
2020-04-08 15:35:00,14.7,14.76,14.69,14.75,216860.0,10.5872,10.6304,10.58,10.6232,216860.0
2020-04-08 15:40:00,14.76,14.79,14.69,14.74,328815.0,10.6304,10.652,10.58,10.616,328815.0
2020-04-08 15:45:00,14.75,14.81,14.72,14.8,310469.0,10.6232,10.6664,10.6016,10.6592,310469.0
2020-04-08 15:50:00,14.8,14.89,14.8,14.87,434955.0,10.6592,10.724,10.6592,10.7096,434955.0
2020-04-08 15:55:00,14.87,14.89,14.8,14.83,723532.0,10.7096,10.724,10.6592,10.6808,723532.0
2020-04-09 09:30:00,15.2,15.35,15.17,15.24,496760.0,10.9473,11.0553,10.9257,10.9761,496760.0
2020-04-09 09:35:00,15.24,15.28,15.12,15.14,244618.0,10.9761,11.0049,10.8897,10.9041,244618.0
2020-04-09 09:40:00,15.13,15.28,15.1,15.24,156203.0,10.8969,11.0049,10.8753,10.9761,156203.0
2020-04-09 09:45:00,15.24,15.38,15.2,15.36,158030.0,10.9761,11.0769,10.9473,11.0625,158030.0
2020-04-09 09:50:00,15.35,15.49,15.34,15.44,243114.0,11.0553,11.1562,11.0481,11.1202,243114.0
2020-04-09 09:55:00,15.43,15.49,15.37,15.4,199892.0,11.1129,11.1562,11.0697,11.0913,199892.0
2020-04-09 10:00:00,15.42,15.45,15.3,15.31,198420.0,11.1057,11.1274,11.0193,11.0265,198420.0
2020-04-09 10:05:00,15.31,15.34,15.25,15.27,156261.0,11.0265,11.0481,10.9833,10.9977,156261.0
2020-04-09 10:10:00,15.27,15.41,15.26,15.38,157146.0,10.9977,11.0985,10.9905,11.0769,157146.0
2020-04-09 10:15:00,15.39,15.4,15.29,15.31,146339.0,11.0841,11.0913,11.0121,11.0265,146339.0
2020-04-09 10:20:00,15.3,15.42,15.24,15.39,221268.0,11.0193,11.1057,10.9761,11.0841,221268.0
2020-04-09 10:25:00,15.38,15.63,15.32,15.59,251363.0,11.0769,11.257,11.0337,11.2282,251363.0
2020-04-09 10:30:00,15.59,15.8,15.55,15.77,176908.0,11.2282,11.3794,11.1994,11.3578,176908.0
2020-04-09 10:35:00,15.78,15.82,15.65,15.76,269152.0,11.365,11.3938,11.2714,11.3506,269152.0
2020-04-09 10:40:00,15.77,15.89,15.75,15.88,330534.0,11.3578,11.4442,11.3434,11.437,330534.0
2020-04-09 10:45:00,15.87,15.89,15.7,15.73,343358.0,11.4298,11.4442,11.3074,11.329,343358.0
2020-04-09 10:50:00,15.72,15.75,15.64,15.7,190474.0,11.3218,11.3434,11.2642,11.3074,190474.0
2020-04-09 10:55:00,15.71,15.84,15.7,15.78,228055.0,11.3146,11.4082,11.3074,11.365,228055.0
2020-04-09 11:00:00,15.77,15.79,15.48,15.48,357338.0,11.3578,11.3722,11.149,11.149,357338.0
2020-04-09 11:05:00,15.48,15.54,15.43,15.44,179659.0,11.149,11.1922,11.1129,11.1202,179659.0
2020-04-09 11:10:00,15.45,15.52,15.38,15.51,183472.0,11.1274,11.1778,11.0769,11.1706,183472.0
2020-04-09 11:15:00,15.5,15.51,15.36,15.4,122816.0,11.1634,11.1706,11.0625,11.0913,122816.0
2020-04-09 11:20:00,15.4,15.45,15.33,15.35,186916.0,11.0913,11.1274,11.0409,11.0553,186916.0
2020-04-09 11:25:00,15.36,15.48,15.31,15.45,105304.0,11.0625,11.149,11.0265,11.1274,105304.0
2020-04-09 11:30:00,15.45,15.49,15.37,15.42,90408.0,11.1274,11.1562,11.0697,11.1057,90408.0
2020-04-09 11:35:00,15.41,15.46,15.36,15.45,74408.0,11.0985,11.1346,11.0625,11.1274,74408.0
2020-04-09 11:40:00,15.45,15.5,15.36,15.4,104929.0,11.1274,11.1634,11.0625,11.0913,104929.0
2020-04-09 11:45:00,15.4,15.42,15.3,15.37,164427.0,11.0913,11.1057,11.0193,11.0697,164427.0
2020-04-09 11:50:00,15.37,15.38,15.28,15.33,76741.0,11.0697,11.0769,11.0049,11.0409,76741.0
2020-04-09 11:55:00,15.32,15.39,15.3,15.37,77059.0,11.0337,11.0841,11.0193,11.0697,77059.0
2020-04-09 12:00:00,15.38,15.42,15.31,15.42,103128.0,11.0769,11.1057,11.0265,11.1057,103128.0
2020-04-09 12:05:00,15.41,15.43,15.36,15.42,76363.0,11.0985,11.1129,11.0625,11.1057,76363.0
2020-04-09 12:10:00,15.42,15.42,15.33,15.39,63059.0,11.1057,11.1057,11.0409,11.0841,63059.0
2020-04-09 12:15:00,15.39,15.5,15.36,15.49,132308.0,11.0841,11.1634,11.0625,11.1562,132308.0
2020-04-09 12:20:00,15.48,15.52,15.45,15.51,87806.0,11.149,11.1778,11.1274,11.1706,87806.0
2020-04-09 12:25:00,15.51,15.53,15.47,15.49,100022.0,11.1706,11.185,11.1418,11.1562,100022.0
2020-04-09 12:30:00,15.51,15.56,15.45,15.5,160199.0,11.1706,11.2066,11.1274,11.1634,160199.0
2020-04-09 12:35:00,15.5,15.57,15.49,15.57,196353.0,11.1634,11.2138,11.1562,11.2138,196353.0
2020-04-09 12:40:00,15.57,15.58,15.51,15.52,69763.0,11.2138,11.221,11.1706,11.1778,69763.0
2020-04-09 12:45:00,15.52,15.55,15.49,15.52,46734.0,11.1778,11.1994,11.1562,11.1778,46734.0
2020-04-09 12:50:00,15.51,15.57,15.49,15.55,70215.0,11.1706,11.2138,11.1562,11.1994,70215.0
2020-04-09 12:55:00,15.54,15.63,15.54,15.59,68230.0,11.1922,11.257,11.1922,11.2282,68230.0
2020-04-09 13:00:00,15.59,15.65,15.58,15.62,83531.0,11.2282,11.2714,11.221,11.2498,83531.0
2020-04-09 13:05:00,15.62,15.7,15.61,15.7,141678.0,11.2498,11.3074,11.2426,11.3074,141678.0
2020-04-09 13:10:00,15.7,15.71,15.62,15.66,108499.0,11.3074,11.3146,11.2498,11.2786,108499.0
2020-04-09 13:15:00,15.66,15.74,15.65,15.73,153061.0,11.2786,11.3362,11.2714,11.329,153061.0
2020-04-09 13:20:00,15.73,15.74,15.67,15.67,107620.0,11.329,11.3362,11.2858,11.2858,107620.0
2020-04-09 13:25:00,15.67,15.72,15.64,15.68,94984.0,11.2858,11.3218,11.2642,11.293,94984.0
2020-04-09 13:30:00,15.68,15.73,15.68,15.71,133184.0,11.293,11.329,11.293,11.3146,133184.0
2020-04-09 13:35:00,15.72,15.72,15.58,15.61,193821.0,11.3218,11.3218,11.221,11.2426,193821.0
2020-04-09 13:40:00,15.6,15.64,15.59,15.61,99268.0,11.2354,11.2642,11.2282,11.2426,99268.0
2020-04-09 13:45:00,15.62,15.65,15.59,15.6,140815.0,11.2498,11.2714,11.2282,11.2354,140815.0
2020-04-09 13:50:00,15.59,15.62,15.52,15.6,156330.0,11.2282,11.2498,11.1778,11.2354,156330.0
2020-04-09 13:55:00,15.59,15.69,15.58,15.66,139687.0,11.2282,11.3002,11.221,11.2786,139687.0
2020-04-09 14:00:00,15.66,15.66,15.44,15.44,163710.0,11.2786,11.2786,11.1202,11.1202,163710.0
2020-04-09 14:05:00,15.43,15.44,15.34,15.36,414157.0,11.1129,11.1202,11.0481,11.0625,414157.0
2020-04-09 14:10:00,15.35,15.36,15.26,15.27,198844.0,11.0553,11.0625,10.9905,10.9977,198844.0
2020-04-09 14:15:00,15.27,15.33,15.24,15.28,208337.0,10.9977,11.0409,10.9761,11.0049,208337.0
2020-04-09 14:20:00,15.28,15.28,15.18,15.25,141222.0,11.0049,11.0049,10.9329,10.9833,141222.0
2020-04-09 14:25:00,15.24,15.34,15.19,15.19,369273.0,10.9761,11.0481,10.9401,10.9401,369273.0
2020-04-09 14:30:00,15.19,15.26,15.15,15.16,132819.0,10.9401,10.9905,10.9113,10.9185,132819.0
2020-04-09 14:35:00,15.17,15.18,15.09,15.13,155425.0,10.9257,10.9329,10.8681,10.8969,155425.0
2020-04-09 14:40:00,15.14,15.17,15.1,15.13,187603.0,10.9041,10.9257,10.8753,10.8969,187603.0
2020-04-09 14:45:00,15.13,15.16,15.02,15.05,200008.0,10.8969,10.9185,10.8177,10.8393,200008.0
2020-04-09 14:50:00,15.06,15.09,14.9,14.91,268722.0,10.8465,10.8681,10.7312,10.7384,268722.0
2020-04-09 14:55:00,14.91,15.05,14.9,15.03,184229.0,10.7384,10.8393,10.7312,10.8249,184229.0
2020-04-09 15:00:00,15.03,15.06,14.97,15.01,182889.0,10.8249,10.8465,10.7816,10.8105,182889.0
2020-04-09 15:05:00,15.01,15.2,14.99,15.19,228841.0,10.8105,10.9473,10.7961,10.9401,228841.0
2020-04-09 15:10:00,15.19,15.24,15.12,15.24,273750.0,10.9401,10.9761,10.8897,10.9761,273750.0
2020-04-09 15:15:00,15.24,15.3,15.23,15.26,268766.0,10.9761,11.0193,10.9689,10.9905,268766.0
2020-04-09 15:20:00,15.27,15.33,15.18,15.19,207933.0,10.9977,11.0409,10.9329,10.9401,207933.0
2020-04-09 15:25:00,15.19,15.27,15.18,15.26,187276.0,10.9401,10.9977,10.9329,10.9905,187276.0
2020-04-09 15:30:00,15.27,15.39,15.27,15.39,249059.0,10.9977,11.0841,10.9977,11.0841,249059.0
2020-04-09 15:35:00,15.39,15.41,15.31,15.39,235567.0,11.0841,11.0985,11.0265,11.0841,235567.0
2020-04-09 15:40:00,15.38,15.45,15.35,15.38,218434.0,11.0769,11.1274,11.0553,11.0769,218434.0
2020-04-09 15:45:00,15.38,15.4,15.28,15.33,319475.0,11.0769,11.0913,11.0049,11.0409,319475.0
2020-04-09 15:50:00,15.33,15.47,15.33,15.39,356386.0,11.0409,11.1418,11.0409,11.0841,356386.0
2020-04-09 15:55:00,15.4,15.45,15.34,15.35,651562.0,11.0913,11.1274,11.0481,11.0553,651562.0
2020-04-13 09:30:00,15.75,15.88,15.49,15.51,501782.0,11.3434,11.437,11.1562,11.1706,501782.0
2020-04-13 09:35:00,15.5,15.51,15.29,15.38,254178.0,11.1634,11.1706,11.0121,11.0769,254178.0
2020-04-13 09:40:00,15.39,15.39,15.06,15.14,342313.0,11.0841,11.0841,10.8465,10.9041,342313.0
2020-04-13 09:45:00,15.14,15.21,15.0,15.04,270479.0,10.9041,10.9545,10.8033,10.8321,270479.0
2020-04-13 09:50:00,15.03,15.27,15.01,15.26,223767.0,10.8249,10.9977,10.8105,10.9905,223767.0
2020-04-13 09:55:00,15.26,15.4,15.24,15.4,221436.0,10.9905,11.0913,10.9761,11.0913,221436.0
2020-04-13 10:00:00,15.4,15.45,15.28,15.38,179881.0,11.0913,11.1274,11.0049,11.0769,179881.0
2020-04-13 10:05:00,15.38,15.41,15.28,15.33,189103.0,11.0769,11.0985,11.0049,11.0409,189103.0
2020-04-13 10:10:00,15.34,15.36,15.24,15.29,159808.0,11.0481,11.0625,10.9761,11.0121,159808.0
2020-04-13 10:15:00,15.28,15.28,15.12,15.21,148935.0,11.0049,11.0049,10.8897,10.9545,148935.0
2020-04-13 10:20:00,15.21,15.25,15.09,15.09,145911.0,10.9545,10.9833,10.8681,10.8681,145911.0
2020-04-13 10:25:00,15.09,15.22,15.08,15.21,134863.0,10.8681,10.9617,10.8609,10.9545,134863.0
2020-04-13 10:30:00,15.2,15.24,15.12,15.17,152938.0,10.9473,10.9761,10.8897,10.9257,152938.0
2020-04-13 10:35:00,15.17,15.18,15.07,15.11,107356.0,10.9257,10.9329,10.8537,10.8825,107356.0
2020-04-13 10:40:00,15.1,15.14,15.07,15.11,110769.0,10.8753,10.9041,10.8537,10.8825,110769.0
2020-04-13 10:45:00,15.11,15.16,15.03,15.04,163445.0,10.8825,10.9185,10.8249,10.8321,163445.0
2020-04-13 10:50:00,15.04,15.07,14.92,14.96,190686.0,10.8321,10.8537,10.7456,10.7744,190686.0
2020-04-13 10:55:00,14.96,15.0,14.92,14.98,131874.0,10.7744,10.8033,10.7456,10.7889,131874.0
2020-04-13 11:00:00,14.98,15.03,14.96,15.0,183836.0,10.7889,10.8249,10.7744,10.8033,183836.0
2020-04-13 11:05:00,15.0,15.0,14.86,14.89,154851.0,10.8033,10.8033,10.7024,10.724,154851.0
2020-04-13 11:10:00,14.9,15.06,14.9,15.06,174349.0,10.7312,10.8465,10.7312,10.8465,174349.0
2020-04-13 11:15:00,15.06,15.15,15.05,15.12,88878.0,10.8465,10.9113,10.8393,10.8897,88878.0
2020-04-13 11:20:00,15.13,15.26,15.1,15.24,121822.0,10.8969,10.9905,10.8753,10.9761,121822.0
2020-04-13 11:25:00,15.24,15.29,15.23,15.24,210673.0,10.9761,11.0121,10.9689,10.9761,210673.0
2020-04-13 11:30:00,15.24,15.25,15.14,15.19,192625.0,10.9761,10.9833,10.9041,10.9401,192625.0
2020-04-13 11:35:00,15.18,15.22,15.15,15.17,77566.0,10.9329,10.9617,10.9113,10.9257,77566.0
2020-04-13 11:40:00,15.18,15.19,15.07,15.1,117226.0,10.9329,10.9401,10.8537,10.8753,117226.0
2020-04-13 11:45:00,15.09,15.13,15.05,15.12,127110.0,10.8681,10.8969,10.8393,10.8897,127110.0
2020-04-13 11:50:00,15.13,15.13,15.05,15.08,78829.0,10.8969,10.8969,10.8393,10.8609,78829.0
2020-04-13 11:55:00,15.09,15.11,15.02,15.05,97342.0,10.8681,10.8825,10.8177,10.8393,97342.0
2020-04-13 12:00:00,15.05,15.09,15.03,15.07,126825.0,10.8393,10.8681,10.8249,10.8537,126825.0
2020-04-13 12:05:00,15.08,15.1,15.06,15.1,72779.0,10.8609,10.8753,10.8465,10.8753,72779.0
2020-04-13 12:10:00,15.1,15.2,15.1,15.2,156887.0,10.8753,10.9473,10.8753,10.9473,156887.0
2020-04-13 12:15:00,15.2,15.24,15.17,15.21,103417.0,10.9473,10.9761,10.9257,10.9545,103417.0
2020-04-13 12:20:00,15.21,15.21,15.1,15.11,79813.0,10.9545,10.9545,10.8753,10.8825,79813.0
2020-04-13 12:25:00,15.12,15.14,15.04,15.04,101568.0,10.8897,10.9041,10.8321,10.8321,101568.0
2020-04-13 12:30:00,15.04,15.05,14.97,15.03,122657.0,10.8321,10.8393,10.7816,10.8249,122657.0
2020-04-13 12:35:00,15.03,15.1,15.02,15.1,121762.0,10.8249,10.8753,10.8177,10.8753,121762.0
2020-04-13 12:40:00,15.11,15.14,15.06,15.09,91558.0,10.8825,10.9041,10.8465,10.8681,91558.0
2020-04-13 12:45:00,15.09,15.12,15.06,15.07,109258.0,10.8681,10.8897,10.8465,10.8537,109258.0
2020-04-13 12:50:00,15.07,15.08,14.99,14.99,149659.0,10.8537,10.8609,10.7961,10.7961,149659.0
2020-04-13 12:55:00,14.99,15.02,14.97,15.0,117814.0,10.7961,10.8177,10.7816,10.8033,117814.0
2020-04-13 13:00:00,15.0,15.0,14.94,14.94,102665.0,10.8033,10.8033,10.76,10.76,102665.0
2020-04-13 13:05:00,14.95,14.98,14.93,14.98,99743.0,10.7672,10.7889,10.7528,10.7889,99743.0
2020-04-13 13:10:00,14.98,15.0,14.88,14.88,213536.0,10.7889,10.8033,10.7168,10.7168,213536.0
2020-04-13 13:15:00,14.88,14.9,14.85,14.86,123395.0,10.7168,10.7312,10.6952,10.7024,123395.0
2020-04-13 13:20:00,14.87,14.87,14.79,14.82,200587.0,10.7096,10.7096,10.652,10.6736,200587.0
2020-04-13 13:25:00,14.82,14.83,14.76,14.79,244785.0,10.6736,10.6808,10.6304,10.652,244785.0
2020-04-13 13:30:00,14.78,14.82,14.72,14.79,283718.0,10.6448,10.6736,10.6016,10.652,283718.0
2020-04-13 13:35:00,14.79,14.94,14.78,14.93,157782.0,10.652,10.76,10.6448,10.7528,157782.0
2020-04-13 13:40:00,14.93,14.95,14.9,14.92,83598.0,10.7528,10.7672,10.7312,10.7456,83598.0
2020-04-13 13:45:00,14.92,14.94,14.82,14.83,116352.0,10.7456,10.76,10.6736,10.6808,116352.0
2020-04-13 13:50:00,14.82,14.91,14.81,14.91,94537.0,10.6736,10.7384,10.6664,10.7384,94537.0
2020-04-13 13:55:00,14.9,14.94,14.87,14.88,77250.0,10.7312,10.76,10.7096,10.7168,77250.0
2020-04-13 14:00:00,14.87,14.95,14.86,14.93,117092.0,10.7096,10.7672,10.7024,10.7528,117092.0
2020-04-13 14:05:00,14.93,14.97,14.91,14.91,73273.0,10.7528,10.7816,10.7384,10.7384,73273.0
2020-04-13 14:10:00,14.91,14.94,14.86,14.87,84461.0,10.7384,10.76,10.7024,10.7096,84461.0
2020-04-13 14:15:00,14.88,15.0,14.87,14.99,85208.0,10.7168,10.8033,10.7096,10.7961,85208.0
2020-04-13 14:20:00,14.98,14.98,14.93,14.96,61981.0,10.7889,10.7889,10.7528,10.7744,61981.0
2020-04-13 14:25:00,14.97,14.98,14.89,14.92,88974.0,10.7816,10.7889,10.724,10.7456,88974.0
2020-04-13 14:30:00,14.92,14.94,14.88,14.91,61015.0,10.7456,10.76,10.7168,10.7384,61015.0
2020-04-13 14:35:00,14.9,14.91,14.85,14.86,71682.0,10.7312,10.7384,10.6952,10.7024,71682.0
2020-04-13 14:40:00,14.86,14.88,14.82,14.88,78354.0,10.7024,10.7168,10.6736,10.7168,78354.0
2020-04-13 14:45:00,14.87,14.89,14.83,14.87,112309.0,10.7096,10.724,10.6808,10.7096,112309.0
2020-04-13 14:50:00,14.86,14.9,14.83,14.87,87706.0,10.7024,10.7312,10.6808,10.7096,87706.0
2020-04-13 14:55:00,14.87,14.91,14.86,14.89,72185.0,10.7096,10.7384,10.7024,10.724,72185.0
2020-04-13 15:00:00,14.89,14.9,14.81,14.81,93976.0,10.724,10.7312,10.6664,10.6664,93976.0
2020-04-13 15:05:00,14.82,14.86,14.8,14.81,132346.0,10.6736,10.7024,10.6592,10.6664,132346.0
2020-04-13 15:10:00,14.82,14.88,14.8,14.83,100225.0,10.6736,10.7168,10.6592,10.6808,100225.0
2020-04-13 15:15:00,14.84,14.95,14.8,14.94,147793.0,10.688,10.7672,10.6592,10.76,147793.0
2020-04-13 15:20:00,14.93,14.94,14.85,14.88,152308.0,10.7528,10.76,10.6952,10.7168,152308.0
2020-04-13 15:25:00,14.87,14.9,14.82,14.89,97372.0,10.7096,10.7312,10.6736,10.724,97372.0
2020-04-13 15:30:00,14.9,14.95,14.86,14.94,140868.0,10.7312,10.7672,10.7024,10.76,140868.0
2020-04-13 15:35:00,14.94,14.99,14.94,14.95,199823.0,10.76,10.7961,10.76,10.7672,199823.0
2020-04-13 15:40:00,14.96,14.99,14.93,14.99,187672.0,10.7744,10.7961,10.7528,10.7961,187672.0
2020-04-13 15:45:00,14.99,15.0,14.93,14.98,219398.0,10.7961,10.8033,10.7528,10.7889,219398.0
2020-04-13 15:50:00,14.98,15.02,14.93,14.95,447508.0,10.7889,10.8177,10.7528,10.7672,447508.0
2020-04-13 15:55:00,14.95,14.99,14.91,14.94,583259.0,10.7672,10.7961,10.7384,10.76,583259.0
2020-04-14 09:30:00,14.99,15.13,14.83,15.08,506111.0,10.7961,10.8969,10.6808,10.8609,506111.0
2020-04-14 09:35:00,15.07,15.11,15.0,15.04,130310.0,10.8537,10.8825,10.8033,10.8321,130310.0
2020-04-14 09:40:00,15.04,15.17,14.95,15.14,191169.0,10.8321,10.9257,10.7672,10.9041,191169.0
2020-04-14 09:45:00,15.13,15.18,15.07,15.16,145129.0,10.8969,10.9329,10.8537,10.9185,145129.0
2020-04-14 09:50:00,15.16,15.18,15.12,15.14,151589.0,10.9185,10.9329,10.8897,10.9041,151589.0
2020-04-14 09:55:00,15.15,15.21,15.13,15.17,150119.0,10.9113,10.9545,10.8969,10.9257,150119.0
2020-04-14 10:00:00,15.18,15.21,15.15,15.15,100809.0,10.9329,10.9545,10.9113,10.9113,100809.0
2020-04-14 10:05:00,15.16,15.17,15.08,15.09,149507.0,10.9185,10.9257,10.8609,10.8681,149507.0
2020-04-14 10:10:00,15.08,15.17,15.07,15.14,132151.0,10.8609,10.9257,10.8537,10.9041,132151.0
2020-04-14 10:15:00,15.15,15.23,15.14,15.23,125342.0,10.9113,10.9689,10.9041,10.9689,125342.0
2020-04-14 10:20:00,15.23,15.23,15.07,15.09,131367.0,10.9689,10.9689,10.8537,10.8681,131367.0
2020-04-14 10:25:00,15.09,15.12,15.03,15.07,150974.0,10.8681,10.8897,10.8249,10.8537,150974.0
2020-04-14 10:30:00,15.07,15.09,14.96,14.98,203221.0,10.8537,10.8681,10.7744,10.7889,203221.0
2020-04-14 10:35:00,14.98,15.07,14.96,15.06,145709.0,10.7889,10.8537,10.7744,10.8465,145709.0
2020-04-14 10:40:00,15.06,15.1,15.02,15.09,92733.0,10.8465,10.8753,10.8177,10.8681,92733.0
2020-04-14 10:45:00,15.09,15.13,15.05,15.12,84137.0,10.8681,10.8969,10.8393,10.8897,84137.0
2020-04-14 10:50:00,15.12,15.17,15.08,15.08,120807.0,10.8897,10.9257,10.8609,10.8609,120807.0
2020-04-14 10:55:00,15.09,15.09,14.97,14.98,162426.0,10.8681,10.8681,10.7816,10.7889,162426.0
2020-04-14 11:00:00,14.98,15.03,14.89,14.89,200461.0,10.7889,10.8249,10.724,10.724,200461.0
2020-04-14 11:05:00,14.89,14.98,14.86,14.98,130034.0,10.724,10.7889,10.7024,10.7889,130034.0
2020-04-14 11:10:00,14.98,15.04,14.94,15.02,158006.0,10.7889,10.8321,10.76,10.8177,158006.0
2020-04-14 11:15:00,15.03,15.07,15.02,15.04,146304.0,10.8249,10.8537,10.8177,10.8321,146304.0
2020-04-14 11:20:00,15.04,15.12,15.02,15.11,176511.0,10.8321,10.8897,10.8177,10.8825,176511.0
2020-04-14 11:25:00,15.12,15.14,15.01,15.05,241895.0,10.8897,10.9041,10.8105,10.8393,241895.0
2020-04-14 11:30:00,15.05,15.16,15.05,15.13,147086.0,10.8393,10.9185,10.8393,10.8969,147086.0
2020-04-14 11:35:00,15.14,15.14,15.09,15.1,108890.0,10.9041,10.9041,10.8681,10.8753,108890.0
2020-04-14 11:40:00,15.1,15.14,15.07,15.14,84574.0,10.8753,10.9041,10.8537,10.9041,84574.0
2020-04-14 11:45:00,15.14,15.14,15.05,15.09,97716.0,10.9041,10.9041,10.8393,10.8681,97716.0
2020-04-14 11:50:00,15.09,15.14,15.07,15.12,103000.0,10.8681,10.9041,10.8537,10.8897,103000.0
2020-04-14 11:55:00,15.11,15.11,15.01,15.02,126766.0,10.8825,10.8825,10.8105,10.8177,126766.0
2020-04-14 12:00:00,15.02,15.12,15.01,15.12,119130.0,10.8177,10.8897,10.8105,10.8897,119130.0
2020-04-14 12:05:00,15.12,15.19,15.09,15.17,154517.0,10.8897,10.9401,10.8681,10.9257,154517.0
2020-04-14 12:10:00,15.17,15.17,15.12,15.15,93283.0,10.9257,10.9257,10.8897,10.9113,93283.0
2020-04-14 12:15:00,15.15,15.2,15.14,15.16,123640.0,10.9113,10.9473,10.9041,10.9185,123640.0
2020-04-14 12:20:00,15.16,15.17,15.09,15.1,91813.0,10.9185,10.9257,10.8681,10.8753,91813.0
2020-04-14 12:25:00,15.11,15.13,15.07,15.13,79840.0,10.8825,10.8969,10.8537,10.8969,79840.0
2020-04-14 12:30:00,15.12,15.15,15.08,15.11,68203.0,10.8897,10.9113,10.8609,10.8825,68203.0
2020-04-14 12:35:00,15.11,15.15,15.08,15.09,82222.0,10.8825,10.9113,10.8609,10.8681,82222.0
2020-04-14 12:40:00,15.09,15.09,15.01,15.03,129231.0,10.8681,10.8681,10.8105,10.8249,129231.0
2020-04-14 12:45:00,15.03,15.09,15.01,15.02,113434.0,10.8249,10.8681,10.8105,10.8177,113434.0
2020-04-14 12:50:00,15.02,15.08,15.01,15.06,83456.0,10.8177,10.8609,10.8105,10.8465,83456.0
2020-04-14 12:55:00,15.07,15.08,15.03,15.03,68616.0,10.8537,10.8609,10.8249,10.8249,68616.0
2020-04-14 13:00:00,15.04,15.04,14.99,14.99,119859.0,10.8321,10.8321,10.7961,10.7961,119859.0
2020-04-14 13:05:00,14.99,15.03,14.99,15.01,184877.0,10.7961,10.8249,10.7961,10.8105,184877.0
2020-04-14 13:10:00,15.01,15.05,14.98,14.99,89760.0,10.8105,10.8393,10.7889,10.7961,89760.0
2020-04-14 13:15:00,14.99,15.0,14.96,14.97,103196.0,10.7961,10.8033,10.7744,10.7816,103196.0
2020-04-14 13:20:00,14.96,15.04,14.96,15.03,114122.0,10.7744,10.8321,10.7744,10.8249,114122.0
2020-04-14 13:25:00,15.03,15.05,15.0,15.03,178201.0,10.8249,10.8393,10.8033,10.8249,178201.0
2020-04-14 13:30:00,15.04,15.07,15.0,15.01,203496.0,10.8321,10.8537,10.8033,10.8105,203496.0
2020-04-14 13:35:00,15.01,15.03,14.99,15.02,108681.0,10.8105,10.8249,10.7961,10.8177,108681.0
2020-04-14 13:40:00,15.02,15.04,15.0,15.01,131884.0,10.8177,10.8321,10.8033,10.8105,131884.0
2020-04-14 13:45:00,15.01,15.04,14.99,15.04,137026.0,10.8105,10.8321,10.7961,10.8321,137026.0
2020-04-14 13:50:00,15.04,15.08,15.03,15.05,82154.0,10.8321,10.8609,10.8249,10.8393,82154.0
2020-04-14 13:55:00,15.06,15.06,14.99,15.01,222234.0,10.8465,10.8465,10.7961,10.8105,222234.0
2020-04-14 14:00:00,15.02,15.04,14.99,14.99,108764.0,10.8177,10.8321,10.7961,10.7961,108764.0
2020-04-14 14:05:00,15.0,15.03,14.99,15.01,536699.0,10.8033,10.8249,10.7961,10.8105,536699.0
2020-04-14 14:10:00,15.01,15.1,15.01,15.09,125499.0,10.8105,10.8753,10.8105,10.8681,125499.0
2020-04-14 14:15:00,15.1,15.12,15.06,15.09,96434.0,10.8753,10.8897,10.8465,10.8681,96434.0
2020-04-14 14:20:00,15.08,15.12,15.08,15.11,103365.0,10.8609,10.8897,10.8609,10.8825,103365.0
2020-04-14 14:25:00,15.11,15.14,15.1,15.12,145414.0,10.8825,10.9041,10.8753,10.8897,145414.0
2020-04-14 14:30:00,15.12,15.14,15.11,15.12,135600.0,10.8897,10.9041,10.8825,10.8897,135600.0
2020-04-14 14:35:00,15.12,15.17,15.11,15.16,95980.0,10.8897,10.9257,10.8825,10.9185,95980.0
2020-04-14 14:40:00,15.16,15.19,15.13,15.19,102492.0,10.9185,10.9401,10.8969,10.9401,102492.0
2020-04-14 14:45:00,15.19,15.24,15.18,15.21,175516.0,10.9401,10.9761,10.9329,10.9545,175516.0
2020-04-14 14:50:00,15.21,15.24,15.17,15.19,105176.0,10.9545,10.9761,10.9257,10.9401,105176.0
2020-04-14 14:55:00,15.19,15.2,15.16,15.19,110740.0,10.9401,10.9473,10.9185,10.9401,110740.0
2020-04-14 15:00:00,15.19,15.21,15.16,15.19,107818.0,10.9401,10.9545,10.9185,10.9401,107818.0
2020-04-14 15:05:00,15.18,15.19,15.13,15.16,133589.0,10.9329,10.9401,10.8969,10.9185,133589.0
2020-04-14 15:10:00,15.16,15.16,15.13,15.15,149264.0,10.9185,10.9185,10.8969,10.9113,149264.0
2020-04-14 15:15:00,15.15,15.15,15.07,15.07,212287.0,10.9113,10.9113,10.8537,10.8537,212287.0
2020-04-14 15:20:00,15.08,15.1,15.04,15.07,225750.0,10.8609,10.8753,10.8321,10.8537,225750.0
2020-04-14 15:25:00,15.07,15.1,15.06,15.09,165184.0,10.8537,10.8753,10.8465,10.8681,165184.0
2020-04-14 15:30:00,15.09,15.1,15.04,15.07,287478.0,10.8681,10.8753,10.8321,10.8537,287478.0
2020-04-14 15:35:00,15.06,15.14,15.06,15.12,140162.0,10.8465,10.9041,10.8465,10.8897,140162.0
2020-04-14 15:40:00,15.13,15.16,15.11,15.13,154203.0,10.8969,10.9185,10.8825,10.8969,154203.0
2020-04-14 15:45:00,15.13,15.17,15.12,15.15,192475.0,10.8969,10.9257,10.8897,10.9113,192475.0
2020-04-14 15:50:00,15.15,15.16,15.11,15.13,266190.0,10.9113,10.9185,10.8825,10.8969,266190.0
2020-04-14 15:55:00,15.13,15.14,15.1,15.11,544056.0,10.8969,10.9041,10.8753,10.8825,544056.0
2020-04-15 09:30:00,14.37,14.77,14.33,14.49,435608.0,10.3495,10.6376,10.3207,10.4359,435608.0
2020-04-15 09:35:00,14.49,14.64,14.48,14.57,194292.0,10.4359,10.544,10.4287,10.4936,194292.0
2020-04-15 09:40:00,14.56,14.57,14.49,14.55,311820.0,10.4864,10.4936,10.4359,10.4792,311820.0
2020-04-15 09:45:00,14.55,14.56,14.41,14.44,206020.0,10.4792,10.4864,10.3783,10.3999,206020.0
2020-04-15 09:50:00,14.44,14.47,14.36,14.37,187540.0,10.3999,10.4215,10.3423,10.3495,187540.0
2020-04-15 09:55:00,14.37,14.38,14.28,14.36,200939.0,10.3495,10.3567,10.2847,10.3423,200939.0
2020-04-15 10:00:00,14.36,14.37,14.25,14.26,128967.0,10.3423,10.3495,10.2631,10.2703,128967.0
2020-04-15 10:05:00,14.26,14.31,14.25,14.3,299395.0,10.2703,10.3063,10.2631,10.2991,299395.0
2020-04-15 10:10:00,14.3,14.31,14.16,14.17,332720.0,10.2991,10.3063,10.1983,10.2055,332720.0
2020-04-15 10:15:00,14.17,14.2,14.14,14.15,258165.0,10.2055,10.2271,10.1839,10.1911,258165.0
2020-04-15 10:20:00,14.16,14.16,14.1,14.13,197116.0,10.1983,10.1983,10.1551,10.1767,197116.0
2020-04-15 10:25:00,14.12,14.14,14.09,14.12,136176.0,10.1695,10.1839,10.1479,10.1695,136176.0
2020-04-15 10:30:00,14.12,14.14,14.07,14.13,179704.0,10.1695,10.1839,10.1335,10.1767,179704.0
2020-04-15 10:35:00,14.14,14.15,14.05,14.08,186991.0,10.1839,10.1911,10.1191,10.1407,186991.0
2020-04-15 10:40:00,14.08,14.18,14.08,14.14,228066.0,10.1407,10.2127,10.1407,10.1839,228066.0
2020-04-15 10:45:00,14.14,14.21,14.14,14.2,165690.0,10.1839,10.2343,10.1839,10.2271,165690.0
2020-04-15 10:50:00,14.2,14.2,14.11,14.12,77544.0,10.2271,10.2271,10.1623,10.1695,77544.0
2020-04-15 10:55:00,14.12,14.17,14.1,14.12,171398.0,10.1695,10.2055,10.1551,10.1695,171398.0
2020-04-15 11:00:00,14.12,14.18,14.09,14.14,169473.0,10.1695,10.2127,10.1479,10.1839,169473.0
2020-04-15 11:05:00,14.14,14.15,14.11,14.13,112452.0,10.1839,10.1911,10.1623,10.1767,112452.0
2020-04-15 11:10:00,14.13,14.14,14.08,14.1,110352.0,10.1767,10.1839,10.1407,10.1551,110352.0
2020-04-15 11:15:00,14.11,14.12,14.05,14.1,92926.0,10.1623,10.1695,10.1191,10.1551,92926.0
2020-04-15 11:20:00,14.09,14.09,14.03,14.04,152249.0,10.1479,10.1479,10.1046,10.1118,152249.0
2020-04-15 11:25:00,14.04,14.13,14.03,14.09,150093.0,10.1118,10.1767,10.1046,10.1479,150093.0
2020-04-15 11:30:00,14.1,14.15,14.09,14.1,158984.0,10.1551,10.1911,10.1479,10.1551,158984.0
2020-04-15 11:35:00,14.1,14.12,14.07,14.11,139504.0,10.1551,10.1695,10.1335,10.1623,139504.0
2020-04-15 11:40:00,14.11,14.14,14.05,14.05,157945.0,10.1623,10.1839,10.1191,10.1191,157945.0
2020-04-15 11:45:00,14.06,14.09,14.02,14.02,124763.0,10.1263,10.1479,10.0974,10.0974,124763.0
2020-04-15 11:50:00,14.03,14.08,14.02,14.05,77642.0,10.1046,10.1407,10.0974,10.1191,77642.0
2020-04-15 11:55:00,14.06,14.12,14.05,14.1,180316.0,10.1263,10.1695,10.1191,10.1551,180316.0
2020-04-15 12:00:00,14.1,14.17,14.1,14.13,342797.0,10.1551,10.2055,10.1551,10.1767,342797.0
2020-04-15 12:05:00,14.13,14.14,14.06,14.06,78553.0,10.1767,10.1839,10.1263,10.1263,78553.0
2020-04-15 12:10:00,14.07,14.1,14.04,14.1,132140.0,10.1335,10.1551,10.1118,10.1551,132140.0
2020-04-15 12:15:00,14.1,14.15,14.09,14.14,246153.0,10.1551,10.1911,10.1479,10.1839,246153.0
2020-04-15 12:20:00,14.14,14.16,14.1,14.15,119225.0,10.1839,10.1983,10.1551,10.1911,119225.0
2020-04-15 12:25:00,14.15,14.16,14.11,14.16,97566.0,10.1911,10.1983,10.1623,10.1983,97566.0
2020-04-15 12:30:00,14.15,14.16,14.11,14.13,118195.0,10.1911,10.1983,10.1623,10.1767,118195.0
2020-04-15 12:35:00,14.12,14.15,14.11,14.14,77458.0,10.1695,10.1911,10.1623,10.1839,77458.0
2020-04-15 12:40:00,14.14,14.16,14.13,14.14,118807.0,10.1839,10.1983,10.1767,10.1839,118807.0
2020-04-15 12:45:00,14.15,14.15,14.09,14.11,171547.0,10.1911,10.1911,10.1479,10.1623,171547.0
2020-04-15 12:50:00,14.1,14.18,14.1,14.18,128603.0,10.1551,10.2127,10.1551,10.2127,128603.0
2020-04-15 12:55:00,14.17,14.2,14.13,14.15,137657.0,10.2055,10.2271,10.1767,10.1911,137657.0
2020-04-15 13:00:00,14.16,14.23,14.14,14.23,103888.0,10.1983,10.2487,10.1839,10.2487,103888.0
2020-04-15 13:05:00,14.22,14.25,14.19,14.24,126741.0,10.2415,10.2631,10.2199,10.2559,126741.0
2020-04-15 13:10:00,14.24,14.28,14.23,14.27,79425.0,10.2559,10.2847,10.2487,10.2775,79425.0
2020-04-15 13:15:00,14.28,14.31,14.23,14.29,160032.0,10.2847,10.3063,10.2487,10.2919,160032.0
2020-04-15 13:20:00,14.29,14.29,14.21,14.22,128640.0,10.2919,10.2919,10.2343,10.2415,128640.0
2020-04-15 13:25:00,14.23,14.25,14.17,14.19,109154.0,10.2487,10.2631,10.2055,10.2199,109154.0
2020-04-15 13:30:00,14.19,14.21,14.13,14.14,158145.0,10.2199,10.2343,10.1767,10.1839,158145.0
2020-04-15 13:35:00,14.14,14.17,14.12,14.12,94425.0,10.1839,10.2055,10.1695,10.1695,94425.0
2020-04-15 13:40:00,14.13,14.16,14.12,14.15,150883.0,10.1767,10.1983,10.1695,10.1911,150883.0
2020-04-15 13:45:00,14.15,14.18,14.13,14.15,93522.0,10.1911,10.2127,10.1767,10.1911,93522.0
2020-04-15 13:50:00,14.15,14.21,14.13,14.18,154739.0,10.1911,10.2343,10.1767,10.2127,154739.0
2020-04-15 13:55:00,14.18,14.25,14.15,14.23,73820.0,10.2127,10.2631,10.1911,10.2487,73820.0
2020-04-15 14:00:00,14.23,14.33,14.22,14.32,208737.0,10.2487,10.3207,10.2415,10.3135,208737.0
2020-04-15 14:05:00,14.32,14.33,14.21,14.21,158548.0,10.3135,10.3207,10.2343,10.2343,158548.0
2020-04-15 14:10:00,14.22,14.23,14.17,14.2,92837.0,10.2415,10.2487,10.2055,10.2271,92837.0
2020-04-15 14:15:00,14.2,14.21,14.14,14.16,134027.0,10.2271,10.2343,10.1839,10.1983,134027.0
2020-04-15 14:20:00,14.15,14.19,14.14,14.16,102435.0,10.1911,10.2199,10.1839,10.1983,102435.0
2020-04-15 14:25:00,14.16,14.2,14.13,14.19,148231.0,10.1983,10.2271,10.1767,10.2199,148231.0
2020-04-15 14:30:00,14.2,14.22,14.14,14.2,214409.0,10.2271,10.2415,10.1839,10.2271,214409.0
2020-04-15 14:35:00,14.19,14.23,14.18,14.21,125712.0,10.2199,10.2487,10.2127,10.2343,125712.0
2020-04-15 14:40:00,14.21,14.23,14.18,14.22,105096.0,10.2343,10.2487,10.2127,10.2415,105096.0
2020-04-15 14:45:00,14.22,14.3,14.21,14.26,95154.0,10.2415,10.2991,10.2343,10.2703,95154.0
2020-04-15 14:50:00,14.26,14.26,14.21,14.24,107292.0,10.2703,10.2703,10.2343,10.2559,107292.0
2020-04-15 14:55:00,14.23,14.31,14.23,14.31,126439.0,10.2487,10.3063,10.2487,10.3063,126439.0
2020-04-15 15:00:00,14.31,14.32,14.27,14.27,135953.0,10.3063,10.3135,10.2775,10.2775,135953.0
2020-04-15 15:05:00,14.28,14.29,14.23,14.28,115543.0,10.2847,10.2919,10.2487,10.2847,115543.0
2020-04-15 15:10:00,14.28,14.31,14.26,14.29,109020.0,10.2847,10.3063,10.2703,10.2919,109020.0
2020-04-15 15:15:00,14.29,14.46,14.29,14.38,233783.0,10.2919,10.4143,10.2919,10.3567,233783.0
2020-04-15 15:20:00,14.37,14.43,14.28,14.29,273934.0,10.3495,10.3927,10.2847,10.2919,273934.0
2020-04-15 15:25:00,14.29,14.29,14.22,14.27,201563.0,10.2919,10.2919,10.2415,10.2775,201563.0
2020-04-15 15:30:00,14.27,14.29,14.23,14.28,171792.0,10.2775,10.2919,10.2487,10.2847,171792.0
2020-04-15 15:35:00,14.29,14.29,14.24,14.26,177270.0,10.2919,10.2919,10.2559,10.2703,177270.0
2020-04-15 15:40:00,14.27,14.29,14.23,14.28,185396.0,10.2775,10.2919,10.2487,10.2847,185396.0
2020-04-15 15:45:00,14.27,14.36,14.27,14.32,261659.0,10.2775,10.3423,10.2775,10.3135,261659.0
2020-04-15 15:50:00,14.32,14.34,14.29,14.31,281301.0,10.3135,10.3279,10.2919,10.3063,281301.0
2020-04-15 15:55:00,14.31,14.36,14.29,14.35,620089.0,10.3063,10.3423,10.2919,10.3351,620089.0
2020-04-16 09:30:00,14.24,14.3,14.13,14.14,292585.0,10.2559,10.2991,10.1767,10.1839,292585.0
2020-04-16 09:35:00,14.15,14.2,14.07,14.15,133265.0,10.1911,10.2271,10.1335,10.1911,133265.0
2020-04-16 09:40:00,14.15,14.29,14.14,14.26,115948.0,10.1911,10.2919,10.1839,10.2703,115948.0
2020-04-16 09:45:00,14.26,14.26,14.15,14.16,161123.0,10.2703,10.2703,10.1911,10.1983,161123.0
2020-04-16 09:50:00,14.16,14.18,14.11,14.15,133890.0,10.1983,10.2127,10.1623,10.1911,133890.0
2020-04-16 09:55:00,14.15,14.21,14.08,14.11,269724.0,10.1911,10.2343,10.1407,10.1623,269724.0
2020-04-16 10:00:00,14.11,14.18,14.1,14.14,189308.0,10.1623,10.2127,10.1551,10.1839,189308.0
2020-04-16 10:05:00,14.14,14.17,14.12,14.13,118481.0,10.1839,10.2055,10.1695,10.1767,118481.0
2020-04-16 10:10:00,14.13,14.14,14.02,14.03,156504.0,10.1767,10.1839,10.0974,10.1046,156504.0
2020-04-16 10:15:00,14.03,14.04,13.95,13.97,229501.0,10.1046,10.1118,10.047,10.0614,229501.0
2020-04-16 10:20:00,13.96,14.12,13.94,14.11,140902.0,10.0542,10.1695,10.0398,10.1623,140902.0
2020-04-16 10:25:00,14.11,14.16,14.06,14.16,171765.0,10.1623,10.1983,10.1263,10.1983,171765.0
2020-04-16 10:30:00,14.15,14.24,14.15,14.24,198104.0,10.1911,10.2559,10.1911,10.2559,198104.0
2020-04-16 10:35:00,14.25,14.32,14.23,14.25,196960.0,10.2631,10.3135,10.2487,10.2631,196960.0
2020-04-16 10:40:00,14.25,14.31,14.22,14.29,133596.0,10.2631,10.3063,10.2415,10.2919,133596.0
2020-04-16 10:45:00,14.29,14.32,14.24,14.26,136668.0,10.2919,10.3135,10.2559,10.2703,136668.0
2020-04-16 10:50:00,14.25,14.25,14.21,14.24,75963.0,10.2631,10.2631,10.2343,10.2559,75963.0
2020-04-16 10:55:00,14.24,14.34,14.23,14.29,74725.0,10.2559,10.3279,10.2487,10.2919,74725.0
2020-04-16 11:00:00,14.3,14.36,14.27,14.33,110333.0,10.2991,10.3423,10.2775,10.3207,110333.0
2020-04-16 11:05:00,14.33,14.39,14.32,14.37,72599.0,10.3207,10.3639,10.3135,10.3495,72599.0
2020-04-16 11:10:00,14.37,14.38,14.3,14.32,85135.0,10.3495,10.3567,10.2991,10.3135,85135.0
2020-04-16 11:15:00,14.32,14.36,14.3,14.3,65941.0,10.3135,10.3423,10.2991,10.2991,65941.0
2020-04-16 11:20:00,14.31,14.33,14.25,14.26,82215.0,10.3063,10.3207,10.2631,10.2703,82215.0
2020-04-16 11:25:00,14.25,14.28,14.21,14.21,117290.0,10.2631,10.2847,10.2343,10.2343,117290.0
2020-04-16 11:30:00,14.21,14.22,14.15,14.16,82037.0,10.2343,10.2415,10.1911,10.1983,82037.0
2020-04-16 11:35:00,14.16,14.19,14.15,14.18,80359.0,10.1983,10.2199,10.1911,10.2127,80359.0
2020-04-16 11:40:00,14.18,14.22,14.16,14.17,117778.0,10.2127,10.2415,10.1983,10.2055,117778.0
2020-04-16 11:45:00,14.17,14.2,14.15,14.19,120907.0,10.2055,10.2271,10.1911,10.2199,120907.0
2020-04-16 11:50:00,14.19,14.31,14.18,14.3,168392.0,10.2199,10.3063,10.2127,10.2991,168392.0
2020-04-16 11:55:00,14.3,14.33,14.26,14.28,119603.0,10.2991,10.3207,10.2703,10.2847,119603.0
2020-04-16 12:00:00,14.28,14.33,14.25,14.28,146135.0,10.2847,10.3207,10.2631,10.2847,146135.0
2020-04-16 12:05:00,14.28,14.28,14.22,14.23,85475.0,10.2847,10.2847,10.2415,10.2487,85475.0
2020-04-16 12:10:00,14.24,14.26,14.21,14.21,97048.0,10.2559,10.2703,10.2343,10.2343,97048.0
2020-04-16 12:15:00,14.21,14.25,14.16,14.17,113744.0,10.2343,10.2631,10.1983,10.2055,113744.0
2020-04-16 12:20:00,14.17,14.18,14.12,14.15,153960.0,10.2055,10.2127,10.1695,10.1911,153960.0
2020-04-16 12:25:00,14.15,14.2,14.14,14.17,79118.0,10.1911,10.2271,10.1839,10.2055,79118.0
2020-04-16 12:30:00,14.17,14.17,14.12,14.15,98500.0,10.2055,10.2055,10.1695,10.1911,98500.0
2020-04-16 12:35:00,14.16,14.22,14.16,14.21,99957.0,10.1983,10.2415,10.1983,10.2343,99957.0
2020-04-16 12:40:00,14.21,14.24,14.2,14.22,85511.0,10.2343,10.2559,10.2271,10.2415,85511.0
2020-04-16 12:45:00,14.22,14.22,14.18,14.21,56535.0,10.2415,10.2415,10.2127,10.2343,56535.0
2020-04-16 12:50:00,14.21,14.23,14.18,14.2,66542.0,10.2343,10.2487,10.2127,10.2271,66542.0
2020-04-16 12:55:00,14.19,14.25,14.18,14.25,101579.0,10.2199,10.2631,10.2127,10.2631,101579.0
2020-04-16 13:00:00,14.25,14.3,14.23,14.24,126555.0,10.2631,10.2991,10.2487,10.2559,126555.0
2020-04-16 13:05:00,14.23,14.26,14.2,14.2,65920.0,10.2487,10.2703,10.2271,10.2271,65920.0
2020-04-16 13:10:00,14.21,14.22,14.18,14.21,51795.0,10.2343,10.2415,10.2127,10.2343,51795.0
2020-04-16 13:15:00,14.21,14.23,14.15,14.18,73387.0,10.2343,10.2487,10.1911,10.2127,73387.0
2020-04-16 13:20:00,14.18,14.22,14.17,14.2,77724.0,10.2127,10.2415,10.2055,10.2271,77724.0
2020-04-16 13:25:00,14.2,14.24,14.18,14.24,71307.0,10.2271,10.2559,10.2127,10.2559,71307.0
2020-04-16 13:30:00,14.24,14.27,14.23,14.25,77968.0,10.2559,10.2775,10.2487,10.2631,77968.0
2020-04-16 13:35:00,14.25,14.26,14.23,14.24,71318.0,10.2631,10.2703,10.2487,10.2559,71318.0
2020-04-16 13:40:00,14.23,14.28,14.21,14.27,58618.0,10.2487,10.2847,10.2343,10.2775,58618.0
2020-04-16 13:45:00,14.27,14.28,14.22,14.23,55850.0,10.2775,10.2847,10.2415,10.2487,55850.0
2020-04-16 13:50:00,14.23,14.24,14.18,14.21,73294.0,10.2487,10.2559,10.2127,10.2343,73294.0
2020-04-16 13:55:00,14.21,14.24,14.19,14.24,99493.0,10.2343,10.2559,10.2199,10.2559,99493.0
2020-04-16 14:00:00,14.24,14.24,14.19,14.23,63443.0,10.2559,10.2559,10.2199,10.2487,63443.0
2020-04-16 14:05:00,14.24,14.3,14.21,14.3,68933.0,10.2559,10.2991,10.2343,10.2991,68933.0
2020-04-16 14:10:00,14.29,14.3,14.24,14.28,79477.0,10.2919,10.2991,10.2559,10.2847,79477.0
2020-04-16 14:15:00,14.28,14.31,14.25,14.26,84505.0,10.2847,10.3063,10.2631,10.2703,84505.0
2020-04-16 14:20:00,14.27,14.28,14.23,14.26,104102.0,10.2775,10.2847,10.2487,10.2703,104102.0
2020-04-16 14:25:00,14.26,14.29,14.24,14.26,93317.0,10.2703,10.2919,10.2559,10.2703,93317.0
2020-04-16 14:30:00,14.26,14.27,14.24,14.24,63088.0,10.2703,10.2775,10.2559,10.2559,63088.0
2020-04-16 14:35:00,14.24,14.28,14.22,14.23,107410.0,10.2559,10.2847,10.2415,10.2487,107410.0
2020-04-16 14:40:00,14.23,14.24,14.19,14.22,90024.0,10.2487,10.2559,10.2199,10.2415,90024.0
2020-04-16 14:45:00,14.21,14.23,14.18,14.19,77705.0,10.2343,10.2487,10.2127,10.2199,77705.0
2020-04-16 14:50:00,14.18,14.19,14.15,14.16,112238.0,10.2127,10.2199,10.1911,10.1983,112238.0
2020-04-16 14:55:00,14.16,14.19,14.13,14.14,190108.0,10.1983,10.2199,10.1767,10.1839,190108.0
2020-04-16 15:00:00,14.15,14.18,14.12,14.16,102103.0,10.1911,10.2127,10.1695,10.1983,102103.0
2020-04-16 15:05:00,14.16,14.17,14.12,14.13,162936.0,10.1983,10.2055,10.1695,10.1767,162936.0
2020-04-16 15:10:00,14.13,14.18,14.13,14.16,138053.0,10.1767,10.2127,10.1767,10.1983,138053.0
2020-04-16 15:15:00,14.17,14.21,14.16,14.2,157163.0,10.2055,10.2343,10.1983,10.2271,157163.0
2020-04-16 15:20:00,14.2,14.26,14.16,14.25,159575.0,10.2271,10.2703,10.1983,10.2631,159575.0
2020-04-16 15:25:00,14.25,14.28,14.22,14.28,111736.0,10.2631,10.2847,10.2415,10.2847,111736.0
2020-04-16 15:30:00,14.28,14.3,14.25,14.27,130486.0,10.2847,10.2991,10.2631,10.2775,130486.0
2020-04-16 15:35:00,14.27,14.28,14.22,14.23,101669.0,10.2775,10.2847,10.2415,10.2487,101669.0
2020-04-16 15:40:00,14.24,14.24,14.19,14.21,140950.0,10.2559,10.2559,10.2199,10.2343,140950.0
2020-04-16 15:45:00,14.21,14.24,14.19,14.21,149500.0,10.2343,10.2559,10.2199,10.2343,149500.0
2020-04-16 15:50:00,14.21,14.21,14.12,14.17,480448.0,10.2343,10.2343,10.1695,10.2055,480448.0
2020-04-16 15:55:00,14.17,14.17,14.1,14.13,732657.0,10.2055,10.2055,10.1551,10.1767,732657.0
2020-04-17 09:30:00,14.36,14.68,14.3,14.66,785995.0,10.3423,10.5728,10.2991,10.5584,785995.0
2020-04-17 09:35:00,14.67,14.74,14.64,14.68,292481.0,10.5656,10.616,10.544,10.5728,292481.0
2020-04-17 09:40:00,14.68,14.72,14.6,14.7,240368.0,10.5728,10.6016,10.5152,10.5872,240368.0
2020-04-17 09:45:00,14.7,14.85,14.67,14.79,254930.0,10.5872,10.6952,10.5656,10.652,254930.0
2020-04-17 09:50:00,14.79,14.81,14.71,14.77,293338.0,10.652,10.6664,10.5944,10.6376,293338.0
2020-04-17 09:55:00,14.78,14.9,14.76,14.88,269411.0,10.6448,10.7312,10.6304,10.7168,269411.0
2020-04-17 10:00:00,14.89,14.94,14.82,14.91,321883.0,10.724,10.76,10.6736,10.7384,321883.0
2020-04-17 10:05:00,14.92,14.93,14.73,14.76,213236.0,10.7456,10.7528,10.6088,10.6304,213236.0
2020-04-17 10:10:00,14.76,14.78,14.61,14.63,223132.0,10.6304,10.6448,10.5224,10.5368,223132.0
2020-04-17 10:15:00,14.63,14.66,14.56,14.58,155226.0,10.5368,10.5584,10.4864,10.5008,155226.0
2020-04-17 10:20:00,14.57,14.62,14.54,14.61,187722.0,10.4936,10.5296,10.472,10.5224,187722.0
2020-04-17 10:25:00,14.61,14.69,14.57,14.57,170841.0,10.5224,10.58,10.4936,10.4936,170841.0
2020-04-17 10:30:00,14.58,14.59,14.45,14.45,299685.0,10.5008,10.508,10.4071,10.4071,299685.0
2020-04-17 10:35:00,14.45,14.54,14.43,14.54,229786.0,10.4071,10.472,10.3927,10.472,229786.0
2020-04-17 10:40:00,14.54,14.58,14.54,14.57,179660.0,10.472,10.5008,10.472,10.4936,179660.0
2020-04-17 10:45:00,14.57,14.61,14.55,14.56,152863.0,10.4936,10.5224,10.4792,10.4864,152863.0
2020-04-17 10:50:00,14.56,14.62,14.55,14.61,217327.0,10.4864,10.5296,10.4792,10.5224,217327.0
2020-04-17 10:55:00,14.61,14.69,14.6,14.66,202252.0,10.5224,10.58,10.5152,10.5584,202252.0
2020-04-17 11:00:00,14.65,14.71,14.62,14.66,115202.0,10.5512,10.5944,10.5296,10.5584,115202.0
2020-04-17 11:05:00,14.65,14.68,14.62,14.64,95691.0,10.5512,10.5728,10.5296,10.544,95691.0
2020-04-17 11:10:00,14.64,14.69,14.62,14.66,148689.0,10.544,10.58,10.5296,10.5584,148689.0
2020-04-17 11:15:00,14.65,14.72,14.64,14.71,129052.0,10.5512,10.6016,10.544,10.5944,129052.0
2020-04-17 11:20:00,14.71,14.73,14.61,14.67,142711.0,10.5944,10.6088,10.5224,10.5656,142711.0
2020-04-17 11:25:00,14.67,14.72,14.65,14.7,99795.0,10.5656,10.6016,10.5512,10.5872,99795.0
2020-04-17 11:30:00,14.7,14.79,14.69,14.78,136865.0,10.5872,10.652,10.58,10.6448,136865.0
2020-04-17 11:35:00,14.79,14.84,14.77,14.83,93862.0,10.652,10.688,10.6376,10.6808,93862.0
2020-04-17 11:40:00,14.83,14.85,14.78,14.79,108516.0,10.6808,10.6952,10.6448,10.652,108516.0
2020-04-17 11:45:00,14.79,14.81,14.77,14.78,99405.0,10.652,10.6664,10.6376,10.6448,99405.0
2020-04-17 11:50:00,14.77,14.77,14.7,14.76,90122.0,10.6376,10.6376,10.5872,10.6304,90122.0
2020-04-17 11:55:00,14.75,14.83,14.73,14.83,62298.0,10.6232,10.6808,10.6088,10.6808,62298.0
2020-04-17 12:00:00,14.83,14.85,14.79,14.83,208323.0,10.6808,10.6952,10.652,10.6808,208323.0
2020-04-17 12:05:00,14.82,14.87,14.82,14.85,109320.0,10.6736,10.7096,10.6736,10.6952,109320.0
2020-04-17 12:10:00,14.84,14.88,14.82,14.86,94317.0,10.688,10.7168,10.6736,10.7024,94317.0
2020-04-17 12:15:00,14.86,14.86,14.82,14.86,103143.0,10.7024,10.7024,10.6736,10.7024,103143.0
2020-04-17 12:20:00,14.85,14.86,14.78,14.79,81564.0,10.6952,10.7024,10.6448,10.652,81564.0
2020-04-17 12:25:00,14.79,14.8,14.74,14.75,126220.0,10.652,10.6592,10.616,10.6232,126220.0
2020-04-17 12:30:00,14.76,14.79,14.71,14.78,196860.0,10.6304,10.652,10.5944,10.6448,196860.0
2020-04-17 12:35:00,14.78,14.8,14.76,14.79,103980.0,10.6448,10.6592,10.6304,10.652,103980.0
2020-04-17 12:40:00,14.79,14.87,14.78,14.83,292461.0,10.652,10.7096,10.6448,10.6808,292461.0
2020-04-17 12:45:00,14.83,14.88,14.82,14.88,126355.0,10.6808,10.7168,10.6736,10.7168,126355.0
2020-04-17 12:50:00,14.87,14.89,14.86,14.88,111486.0,10.7096,10.724,10.7024,10.7168,111486.0
2020-04-17 12:55:00,14.88,14.89,14.85,14.88,128585.0,10.7168,10.724,10.6952,10.7168,128585.0
2020-04-17 13:00:00,14.87,14.9,14.85,14.87,107794.0,10.7096,10.7312,10.6952,10.7096,107794.0
2020-04-17 13:05:00,14.88,14.88,14.85,14.88,80145.0,10.7168,10.7168,10.6952,10.7168,80145.0
2020-04-17 13:10:00,14.87,14.88,14.83,14.85,103229.0,10.7096,10.7168,10.6808,10.6952,103229.0
2020-04-17 13:15:00,14.85,14.92,14.84,14.92,202659.0,10.6952,10.7456,10.688,10.7456,202659.0
2020-04-17 13:20:00,14.93,14.93,14.86,14.88,136968.0,10.7528,10.7528,10.7024,10.7168,136968.0
2020-04-17 13:25:00,14.88,14.91,14.86,14.86,106204.0,10.7168,10.7384,10.7024,10.7024,106204.0
2020-04-17 13:30:00,14.87,14.88,14.84,14.87,66156.0,10.7096,10.7168,10.688,10.7096,66156.0
2020-04-17 13:35:00,14.87,14.92,14.86,14.92,138248.0,10.7096,10.7456,10.7024,10.7456,138248.0
2020-04-17 13:40:00,14.92,14.92,14.85,14.87,121194.0,10.7456,10.7456,10.6952,10.7096,121194.0
2020-04-17 13:45:00,14.87,14.87,14.8,14.82,97262.0,10.7096,10.7096,10.6592,10.6736,97262.0
2020-04-17 13:50:00,14.82,14.85,14.8,14.84,75512.0,10.6736,10.6952,10.6592,10.688,75512.0
2020-04-17 13:55:00,14.84,14.87,14.83,14.86,82178.0,10.688,10.7096,10.6808,10.7024,82178.0
2020-04-17 14:00:00,14.86,14.86,14.82,14.83,51474.0,10.7024,10.7024,10.6736,10.6808,51474.0
2020-04-17 14:05:00,14.84,14.85,14.78,14.8,106391.0,10.688,10.6952,10.6448,10.6592,106391.0
2020-04-17 14:10:00,14.79,14.8,14.72,14.73,94902.0,10.652,10.6592,10.6016,10.6088,94902.0
2020-04-17 14:15:00,14.73,14.74,14.69,14.74,115300.0,10.6088,10.616,10.58,10.616,115300.0
2020-04-17 14:20:00,14.73,14.77,14.71,14.71,122498.0,10.6088,10.6376,10.5944,10.5944,122498.0
2020-04-17 14:25:00,14.71,14.79,14.71,14.77,170242.0,10.5944,10.652,10.5944,10.6376,170242.0
2020-04-17 14:30:00,14.78,14.78,14.73,14.77,118253.0,10.6448,10.6448,10.6088,10.6376,118253.0
2020-04-17 14:35:00,14.78,14.78,14.69,14.71,107373.0,10.6448,10.6448,10.58,10.5944,107373.0
2020-04-17 14:40:00,14.71,14.72,14.69,14.71,84001.0,10.5944,10.6016,10.58,10.5944,84001.0
2020-04-17 14:45:00,14.72,14.72,14.67,14.68,97101.0,10.6016,10.6016,10.5656,10.5728,97101.0
2020-04-17 14:50:00,14.67,14.7,14.65,14.67,148722.0,10.5656,10.5872,10.5512,10.5656,148722.0
2020-04-17 14:55:00,14.66,14.69,14.63,14.69,132734.0,10.5584,10.58,10.5368,10.58,132734.0
2020-04-17 15:00:00,14.69,14.72,14.66,14.69,134088.0,10.58,10.6016,10.5584,10.58,134088.0
2020-04-17 15:05:00,14.69,14.73,14.67,14.72,172890.0,10.58,10.6088,10.5656,10.6016,172890.0
2020-04-17 15:10:00,14.73,14.74,14.71,14.73,102750.0,10.6088,10.616,10.5944,10.6088,102750.0
2020-04-17 15:15:00,14.73,14.74,14.7,14.74,154715.0,10.6088,10.616,10.5872,10.616,154715.0
2020-04-17 15:20:00,14.74,14.75,14.71,14.73,134954.0,10.616,10.6232,10.5944,10.6088,134954.0
2020-04-17 15:25:00,14.73,14.75,14.72,14.73,158900.0,10.6088,10.6232,10.6016,10.6088,158900.0
2020-04-17 15:30:00,14.74,14.78,14.73,14.76,212964.0,10.616,10.6448,10.6088,10.6304,212964.0
2020-04-17 15:35:00,14.76,14.81,14.75,14.8,232575.0,10.6304,10.6664,10.6232,10.6592,232575.0
2020-04-17 15:40:00,14.81,14.84,14.79,14.83,165036.0,10.6664,10.688,10.652,10.6808,165036.0
2020-04-17 15:45:00,14.83,14.89,14.82,14.89,397009.0,10.6808,10.724,10.6736,10.724,397009.0
2020-04-17 15:50:00,14.89,15.0,14.88,14.97,428930.0,10.724,10.8033,10.7168,10.7816,428930.0
2020-04-17 15:55:00,14.98,14.99,14.91,14.97,664230.0,10.7889,10.7961,10.7384,10.7816,664230.0
2020-04-20 09:30:00,14.14,14.3,14.02,14.07,526351.0,10.1839,10.2991,10.0974,10.1335,526351.0
2020-04-20 09:35:00,14.07,14.37,14.05,14.37,278778.0,10.1335,10.3495,10.1191,10.3495,278778.0
2020-04-20 09:40:00,14.38,14.52,14.33,14.47,257619.0,10.3567,10.4576,10.3207,10.4215,257619.0
2020-04-20 09:45:00,14.46,14.63,14.45,14.62,287636.0,10.4143,10.5368,10.4071,10.5296,287636.0
2020-04-20 09:50:00,14.62,14.75,14.6,14.7,236342.0,10.5296,10.6232,10.5152,10.5872,236342.0
2020-04-20 09:55:00,14.69,14.78,14.68,14.76,194959.0,10.58,10.6448,10.5728,10.6304,194959.0
2020-04-20 10:00:00,14.75,14.79,14.66,14.69,199324.0,10.6232,10.652,10.5584,10.58,199324.0
2020-04-20 10:05:00,14.69,14.74,14.63,14.64,156417.0,10.58,10.616,10.5368,10.544,156417.0
2020-04-20 10:10:00,14.64,14.73,14.63,14.7,123674.0,10.544,10.6088,10.5368,10.5872,123674.0
2020-04-20 10:15:00,14.7,14.7,14.61,14.66,99366.0,10.5872,10.5872,10.5224,10.5584,99366.0
2020-04-20 10:20:00,14.66,14.69,14.62,14.65,82469.0,10.5584,10.58,10.5296,10.5512,82469.0
2020-04-20 10:25:00,14.65,14.7,14.63,14.65,80322.0,10.5512,10.5872,10.5368,10.5512,80322.0
2020-04-20 10:30:00,14.65,14.74,14.65,14.71,121789.0,10.5512,10.616,10.5512,10.5944,121789.0
2020-04-20 10:35:00,14.71,14.76,14.7,14.74,142625.0,10.5944,10.6304,10.5872,10.616,142625.0
2020-04-20 10:40:00,14.74,14.83,14.73,14.81,328080.0,10.616,10.6808,10.6088,10.6664,328080.0
2020-04-20 10:45:00,14.82,14.91,14.81,14.89,185075.0,10.6736,10.7384,10.6664,10.724,185075.0
2020-04-20 10:50:00,14.89,14.94,14.88,14.94,174994.0,10.724,10.76,10.7168,10.76,174994.0
2020-04-20 10:55:00,14.94,14.99,14.89,14.95,102082.0,10.76,10.7961,10.724,10.7672,102082.0
2020-04-20 11:00:00,14.94,14.98,14.91,14.94,245610.0,10.76,10.7889,10.7384,10.76,245610.0
2020-04-20 11:05:00,14.94,14.98,14.9,14.94,144885.0,10.76,10.7889,10.7312,10.76,144885.0
2020-04-20 11:10:00,14.94,14.96,14.87,14.88,105049.0,10.76,10.7744,10.7096,10.7168,105049.0
2020-04-20 11:15:00,14.88,14.97,14.87,14.96,118248.0,10.7168,10.7816,10.7096,10.7744,118248.0
2020-04-20 11:20:00,14.96,14.97,14.88,14.9,246164.0,10.7744,10.7816,10.7168,10.7312,246164.0
2020-04-20 11:25:00,14.9,15.04,14.87,15.03,247016.0,10.7312,10.8321,10.7096,10.8249,247016.0
2020-04-20 11:30:00,15.02,15.03,14.93,14.99,428330.0,10.8177,10.8249,10.7528,10.7961,428330.0
2020-04-20 11:35:00,14.99,15.1,14.98,15.1,153186.0,10.7961,10.8753,10.7889,10.8753,153186.0
2020-04-20 11:40:00,15.09,15.16,15.07,15.08,187413.0,10.8681,10.9185,10.8537,10.8609,187413.0
2020-04-20 11:45:00,15.09,15.1,15.02,15.03,127265.0,10.8681,10.8753,10.8177,10.8249,127265.0
2020-04-20 11:50:00,15.03,15.05,14.95,14.96,98703.0,10.8249,10.8393,10.7672,10.7744,98703.0
2020-04-20 11:55:00,14.97,15.0,14.94,14.97,124425.0,10.7816,10.8033,10.76,10.7816,124425.0
2020-04-20 12:00:00,14.98,14.98,14.93,14.95,59470.0,10.7889,10.7889,10.7528,10.7672,59470.0
2020-04-20 12:05:00,14.95,15.02,14.94,15.0,161771.0,10.7672,10.8177,10.76,10.8033,161771.0
2020-04-20 12:10:00,15.0,15.01,14.95,14.97,110197.0,10.8033,10.8105,10.7672,10.7816,110197.0
2020-04-20 12:15:00,14.98,15.02,14.96,14.96,93337.0,10.7889,10.8177,10.7744,10.7744,93337.0
2020-04-20 12:20:00,14.97,15.0,14.93,14.95,67377.0,10.7816,10.8033,10.7528,10.7672,67377.0
2020-04-20 12:25:00,14.95,14.98,14.92,14.95,91891.0,10.7672,10.7889,10.7456,10.7672,91891.0
2020-04-20 12:30:00,14.95,15.0,14.95,14.99,69844.0,10.7672,10.8033,10.7672,10.7961,69844.0
2020-04-20 12:35:00,14.99,15.0,14.96,14.99,47333.0,10.7961,10.8033,10.7744,10.7961,47333.0
2020-04-20 12:40:00,14.98,14.99,14.93,14.95,74091.0,10.7889,10.7961,10.7528,10.7672,74091.0
2020-04-20 12:45:00,14.94,14.95,14.92,14.94,65866.0,10.76,10.7672,10.7456,10.76,65866.0
2020-04-20 12:50:00,14.94,14.94,14.87,14.9,94871.0,10.76,10.76,10.7096,10.7312,94871.0
2020-04-20 12:55:00,14.9,14.91,14.87,14.89,127241.0,10.7312,10.7384,10.7096,10.724,127241.0
2020-04-20 13:00:00,14.89,14.9,14.82,14.85,99212.0,10.724,10.7312,10.6736,10.6952,99212.0
2020-04-20 13:05:00,14.86,14.87,14.81,14.87,105087.0,10.7024,10.7096,10.6664,10.7096,105087.0
2020-04-20 13:10:00,14.86,14.89,14.82,14.82,124694.0,10.7024,10.724,10.6736,10.6736,124694.0
2020-04-20 13:15:00,14.81,14.84,14.79,14.82,152861.0,10.6664,10.688,10.652,10.6736,152861.0
2020-04-20 13:20:00,14.82,14.85,14.76,14.77,71134.0,10.6736,10.6952,10.6304,10.6376,71134.0
2020-04-20 13:25:00,14.77,14.83,14.75,14.81,173598.0,10.6376,10.6808,10.6232,10.6664,173598.0
2020-04-20 13:30:00,14.81,14.83,14.78,14.8,115971.0,10.6664,10.6808,10.6448,10.6592,115971.0
2020-04-20 13:35:00,14.79,14.8,14.74,14.8,150241.0,10.652,10.6592,10.616,10.6592,150241.0
2020-04-20 13:40:00,14.79,14.87,14.79,14.84,138007.0,10.652,10.7096,10.652,10.688,138007.0
2020-04-20 13:45:00,14.84,14.85,14.79,14.82,80425.0,10.688,10.6952,10.652,10.6736,80425.0
2020-04-20 13:50:00,14.82,14.85,14.82,14.84,70069.0,10.6736,10.6952,10.6736,10.688,70069.0
2020-04-20 13:55:00,14.84,14.85,14.82,14.83,70982.0,10.688,10.6952,10.6736,10.6808,70982.0
2020-04-20 14:00:00,14.82,14.84,14.77,14.82,102799.0,10.6736,10.688,10.6376,10.6736,102799.0
2020-04-20 14:05:00,14.82,14.84,14.81,14.83,77569.0,10.6736,10.688,10.6664,10.6808,77569.0
2020-04-20 14:10:00,14.83,14.84,14.7,14.71,143706.0,10.6808,10.688,10.5872,10.5944,143706.0
2020-04-20 14:15:00,14.71,14.75,14.67,14.69,229847.0,10.5944,10.6232,10.5656,10.58,229847.0
2020-04-20 14:20:00,14.68,14.69,14.6,14.61,160255.0,10.5728,10.58,10.5152,10.5224,160255.0
2020-04-20 14:25:00,14.61,14.62,14.51,14.52,110500.0,10.5224,10.5296,10.4503,10.4576,110500.0
2020-04-20 14:30:00,14.52,14.61,14.52,14.57,129069.0,10.4576,10.5224,10.4576,10.4936,129069.0
2020-04-20 14:35:00,14.57,14.62,14.54,14.59,112666.0,10.4936,10.5296,10.472,10.508,112666.0
2020-04-20 14:40:00,14.6,14.61,14.54,14.56,128116.0,10.5152,10.5224,10.472,10.4864,128116.0
2020-04-20 14:45:00,14.56,14.63,14.55,14.57,105039.0,10.4864,10.5368,10.4792,10.4936,105039.0
2020-04-20 14:50:00,14.57,14.58,14.53,14.54,146710.0,10.4936,10.5008,10.4648,10.472,146710.0
2020-04-20 14:55:00,14.53,14.54,14.45,14.45,262373.0,10.4648,10.472,10.4071,10.4071,262373.0
2020-04-20 15:00:00,14.46,14.61,14.45,14.59,217095.0,10.4143,10.5224,10.4071,10.508,217095.0
2020-04-20 15:05:00,14.59,14.59,14.51,14.55,96121.0,10.508,10.508,10.4503,10.4792,96121.0
2020-04-20 15:10:00,14.56,14.61,14.53,14.59,81802.0,10.4864,10.5224,10.4648,10.508,81802.0
2020-04-20 15:15:00,14.59,14.61,14.54,14.58,103491.0,10.508,10.5224,10.472,10.5008,103491.0
2020-04-20 15:20:00,14.58,14.63,14.56,14.63,92827.0,10.5008,10.5368,10.4864,10.5368,92827.0
2020-04-20 15:25:00,14.62,14.67,14.61,14.66,117072.0,10.5296,10.5656,10.5224,10.5584,117072.0
2020-04-20 15:30:00,14.65,14.69,14.62,14.68,169054.0,10.5512,10.58,10.5296,10.5728,169054.0
2020-04-20 15:35:00,14.67,14.69,14.65,14.67,256862.0,10.5656,10.58,10.5512,10.5656,256862.0
2020-04-20 15:40:00,14.68,14.71,14.63,14.68,194403.0,10.5728,10.5944,10.5368,10.5728,194403.0
2020-04-20 15:45:00,14.68,14.74,14.67,14.73,171548.0,10.5728,10.616,10.5656,10.6088,171548.0
2020-04-20 15:50:00,14.74,14.76,14.68,14.74,310010.0,10.616,10.6304,10.5728,10.616,310010.0
2020-04-20 15:55:00,14.74,14.76,14.68,14.68,548483.0,10.616,10.6304,10.5728,10.5728,548483.0
2020-04-21 09:30:00,14.2,14.25,13.98,14.12,766272.0,10.2271,10.2631,10.0686,10.1695,766272.0
2020-04-21 09:35:00,14.11,14.22,14.05,14.21,324378.0,10.1623,10.2415,10.1191,10.2343,324378.0
2020-04-21 09:40:00,14.22,14.42,14.22,14.38,282211.0,10.2415,10.3855,10.2415,10.3567,282211.0
2020-04-21 09:45:00,14.38,14.49,14.35,14.48,130752.0,10.3567,10.4359,10.3351,10.4287,130752.0
2020-04-21 09:50:00,14.49,14.55,14.41,14.46,193103.0,10.4359,10.4792,10.3783,10.4143,193103.0
2020-04-21 09:55:00,14.46,14.59,14.42,14.48,191352.0,10.4143,10.508,10.3855,10.4287,191352.0
2020-04-21 10:00:00,14.48,14.52,14.42,14.45,156820.0,10.4287,10.4576,10.3855,10.4071,156820.0
2020-04-21 10:05:00,14.45,14.54,14.4,14.52,199200.0,10.4071,10.472,10.3711,10.4576,199200.0
2020-04-21 10:10:00,14.51,14.53,14.44,14.46,172056.0,10.4503,10.4648,10.3999,10.4143,172056.0
2020-04-21 10:15:00,14.46,14.57,14.45,14.57,217506.0,10.4143,10.4936,10.4071,10.4936,217506.0
2020-04-21 10:20:00,14.57,14.68,14.55,14.67,306668.0,10.4936,10.5728,10.4792,10.5656,306668.0
2020-04-21 10:25:00,14.67,14.71,14.58,14.66,304713.0,10.5656,10.5944,10.5008,10.5584,304713.0
2020-04-21 10:30:00,14.67,14.69,14.59,14.6,162924.0,10.5656,10.58,10.508,10.5152,162924.0
2020-04-21 10:35:00,14.6,14.64,14.51,14.62,187618.0,10.5152,10.544,10.4503,10.5296,187618.0
2020-04-21 10:40:00,14.61,14.63,14.55,14.59,135767.0,10.5224,10.5368,10.4792,10.508,135767.0
2020-04-21 10:45:00,14.59,14.61,14.56,14.57,133527.0,10.508,10.5224,10.4864,10.4936,133527.0
2020-04-21 10:50:00,14.56,14.69,14.56,14.67,208923.0,10.4864,10.58,10.4864,10.5656,208923.0
2020-04-21 10:55:00,14.66,14.68,14.6,14.65,156886.0,10.5584,10.5728,10.5152,10.5512,156886.0
2020-04-21 11:00:00,14.65,14.65,14.57,14.58,82731.0,10.5512,10.5512,10.4936,10.5008,82731.0
2020-04-21 11:05:00,14.58,14.6,14.55,14.59,125368.0,10.5008,10.5152,10.4792,10.508,125368.0
2020-04-21 11:10:00,14.58,14.58,14.52,14.56,99614.0,10.5008,10.5008,10.4576,10.4864,99614.0
2020-04-21 11:15:00,14.55,14.63,14.54,14.61,107240.0,10.4792,10.5368,10.472,10.5224,107240.0
2020-04-21 11:20:00,14.61,14.71,14.59,14.6,183414.0,10.5224,10.5944,10.508,10.5152,183414.0
2020-04-21 11:25:00,14.61,14.63,14.54,14.55,108938.0,10.5224,10.5368,10.472,10.4792,108938.0
2020-04-21 11:30:00,14.54,14.64,14.5,14.51,132998.0,10.472,10.544,10.4431,10.4503,132998.0
2020-04-21 11:35:00,14.52,14.54,14.45,14.54,188836.0,10.4576,10.472,10.4071,10.472,188836.0
2020-04-21 11:40:00,14.53,14.57,14.47,14.48,131802.0,10.4648,10.4936,10.4215,10.4287,131802.0
2020-04-21 11:45:00,14.48,14.5,14.43,14.44,116063.0,10.4287,10.4431,10.3927,10.3999,116063.0
2020-04-21 11:50:00,14.43,14.48,14.42,14.47,89894.0,10.3927,10.4287,10.3855,10.4215,89894.0
2020-04-21 11:55:00,14.47,14.56,14.45,14.55,71122.0,10.4215,10.4864,10.4071,10.4792,71122.0
2020-04-21 12:00:00,14.55,14.55,14.45,14.46,75975.0,10.4792,10.4792,10.4071,10.4143,75975.0
2020-04-21 12:05:00,14.46,14.56,14.46,14.55,62962.0,10.4143,10.4864,10.4143,10.4792,62962.0
2020-04-21 12:10:00,14.55,14.62,14.54,14.55,60381.0,10.4792,10.5296,10.472,10.4792,60381.0
2020-04-21 12:15:00,14.55,14.57,14.53,14.55,63178.0,10.4792,10.4936,10.4648,10.4792,63178.0
2020-04-21 12:20:00,14.55,14.59,14.54,14.56,80958.0,10.4792,10.508,10.472,10.4864,80958.0
2020-04-21 12:25:00,14.56,14.6,14.53,14.54,59902.0,10.4864,10.5152,10.4648,10.472,59902.0
2020-04-21 12:30:00,14.54,14.57,14.5,14.52,86445.0,10.472,10.4936,10.4431,10.4576,86445.0
2020-04-21 12:35:00,14.52,14.55,14.5,14.53,76576.0,10.4576,10.4792,10.4431,10.4648,76576.0
2020-04-21 12:40:00,14.54,14.57,14.48,14.49,73698.0,10.472,10.4936,10.4287,10.4359,73698.0
2020-04-21 12:45:00,14.49,14.53,14.48,14.51,93782.0,10.4359,10.4648,10.4287,10.4503,93782.0
2020-04-21 12:50:00,14.51,14.57,14.48,14.53,110586.0,10.4503,10.4936,10.4287,10.4648,110586.0
2020-04-21 12:55:00,14.54,14.55,14.5,14.52,81458.0,10.472,10.4792,10.4431,10.4576,81458.0
2020-04-21 13:00:00,14.53,14.57,14.51,14.53,136119.0,10.4648,10.4936,10.4503,10.4648,136119.0
2020-04-21 13:05:00,14.52,14.54,14.49,14.52,87162.0,10.4576,10.472,10.4359,10.4576,87162.0
2020-04-21 13:10:00,14.52,14.55,14.5,14.51,134201.0,10.4576,10.4792,10.4431,10.4503,134201.0
2020-04-21 13:15:00,14.5,14.51,14.45,14.47,143619.0,10.4431,10.4503,10.4071,10.4215,143619.0
2020-04-21 13:20:00,14.48,14.55,14.47,14.54,122740.0,10.4287,10.4792,10.4215,10.472,122740.0
2020-04-21 13:25:00,14.53,14.56,14.5,14.53,178824.0,10.4648,10.4864,10.4431,10.4648,178824.0
2020-04-21 13:30:00,14.52,14.53,14.46,14.49,294570.0,10.4576,10.4648,10.4143,10.4359,294570.0
2020-04-21 13:35:00,14.49,14.51,14.43,14.49,65595.0,10.4359,10.4503,10.3927,10.4359,65595.0
2020-04-21 13:40:00,14.49,14.49,14.41,14.44,149534.0,10.4359,10.4359,10.3783,10.3999,149534.0
2020-04-21 13:45:00,14.43,14.43,14.24,14.29,208143.0,10.3927,10.3927,10.2559,10.2919,208143.0
2020-04-21 13:50:00,14.3,14.35,14.27,14.35,151169.0,10.2991,10.3351,10.2775,10.3351,151169.0
2020-04-21 13:55:00,14.35,14.38,14.31,14.37,210106.0,10.3351,10.3567,10.3063,10.3495,210106.0
2020-04-21 14:00:00,14.36,14.45,14.32,14.43,117423.0,10.3423,10.4071,10.3135,10.3927,117423.0
2020-04-21 14:05:00,14.43,14.49,14.42,14.43,107419.0,10.3927,10.4359,10.3855,10.3927,107419.0
2020-04-21 14:10:00,14.42,14.46,14.4,14.44,120499.0,10.3855,10.4143,10.3711,10.3999,120499.0
2020-04-21 14:15:00,14.44,14.48,14.43,14.46,102409.0,10.3999,10.4287,10.3927,10.4143,102409.0
2020-04-21 14:20:00,14.46,14.54,14.45,14.49,110219.0,10.4143,10.472,10.4071,10.4359,110219.0
2020-04-21 14:25:00,14.5,14.57,14.49,14.53,87425.0,10.4431,10.4936,10.4359,10.4648,87425.0
2020-04-21 14:30:00,14.54,14.55,14.49,14.54,91244.0,10.472,10.4792,10.4359,10.472,91244.0
2020-04-21 14:35:00,14.53,14.59,14.53,14.59,136874.0,10.4648,10.508,10.4648,10.508,136874.0
2020-04-21 14:40:00,14.58,14.6,14.52,14.54,72286.0,10.5008,10.5152,10.4576,10.472,72286.0
2020-04-21 14:45:00,14.54,14.59,14.53,14.56,85912.0,10.472,10.508,10.4648,10.4864,85912.0
2020-04-21 14:50:00,14.56,14.6,14.51,14.59,180009.0,10.4864,10.5152,10.4503,10.508,180009.0
2020-04-21 14:55:00,14.59,14.62,14.56,14.61,96501.0,10.508,10.5296,10.4864,10.5224,96501.0
2020-04-21 15:00:00,14.61,14.68,14.6,14.67,123086.0,10.5224,10.5728,10.5152,10.5656,123086.0
2020-04-21 15:05:00,14.67,14.68,14.57,14.59,276612.0,10.5656,10.5728,10.4936,10.508,276612.0
2020-04-21 15:10:00,14.59,14.65,14.59,14.63,98571.0,10.508,10.5512,10.508,10.5368,98571.0
2020-04-21 15:15:00,14.64,14.64,14.57,14.61,89595.0,10.544,10.544,10.4936,10.5224,89595.0
2020-04-21 15:20:00,14.61,14.64,14.57,14.58,87900.0,10.5224,10.544,10.4936,10.5008,87900.0
2020-04-21 15:25:00,14.58,14.63,14.56,14.6,151147.0,10.5008,10.5368,10.4864,10.5152,151147.0
2020-04-21 15:30:00,14.59,14.61,14.52,14.55,183177.0,10.508,10.5224,10.4576,10.4792,183177.0
2020-04-21 15:35:00,14.55,14.63,14.54,14.59,121046.0,10.4792,10.5368,10.472,10.508,121046.0
2020-04-21 15:40:00,14.6,14.62,14.57,14.6,164771.0,10.5152,10.5296,10.4936,10.5152,164771.0
2020-04-21 15:45:00,14.59,14.6,14.55,14.56,294238.0,10.508,10.5152,10.4792,10.4864,294238.0
2020-04-21 15:50:00,14.57,14.58,14.5,14.51,390040.0,10.4936,10.5008,10.4431,10.4503,390040.0
2020-04-21 15:55:00,14.51,14.53,14.45,14.45,677810.0,10.4503,10.4648,10.4071,10.4071,677810.0
2020-04-22 09:30:00,15.0,15.04,14.82,14.87,357928.0,10.8033,10.8321,10.6736,10.7096,357928.0
2020-04-22 09:35:00,14.87,14.89,14.6,14.65,486668.0,10.7096,10.724,10.5152,10.5512,486668.0
2020-04-22 09:40:00,14.65,14.68,14.5,14.54,323075.0,10.5512,10.5728,10.4431,10.472,323075.0
2020-04-22 09:45:00,14.54,14.55,14.34,14.35,448581.0,10.472,10.4792,10.3279,10.3351,448581.0
2020-04-22 09:50:00,14.36,14.43,14.25,14.26,388016.0,10.3423,10.3927,10.2631,10.2703,388016.0
2020-04-22 09:55:00,14.26,14.42,14.24,14.35,346745.0,10.2703,10.3855,10.2559,10.3351,346745.0
2020-04-22 10:00:00,14.35,14.39,14.3,14.36,191922.0,10.3351,10.3639,10.2991,10.3423,191922.0
2020-04-22 10:05:00,14.37,14.44,14.35,14.42,175918.0,10.3495,10.3999,10.3351,10.3855,175918.0
2020-04-22 10:10:00,14.41,14.47,14.37,14.41,293852.0,10.3783,10.4215,10.3495,10.3783,293852.0
2020-04-22 10:15:00,14.41,14.47,14.39,14.44,168412.0,10.3783,10.4215,10.3639,10.3999,168412.0
2020-04-22 10:20:00,14.43,14.46,14.33,14.41,227377.0,10.3927,10.4143,10.3207,10.3783,227377.0
2020-04-22 10:25:00,14.4,14.47,14.39,14.46,158195.0,10.3711,10.4215,10.3639,10.4143,158195.0
2020-04-22 10:30:00,14.46,14.52,14.44,14.49,142198.0,10.4143,10.4576,10.3999,10.4359,142198.0
2020-04-22 10:35:00,14.49,14.57,14.48,14.54,116010.0,10.4359,10.4936,10.4287,10.472,116010.0
2020-04-22 10:40:00,14.54,14.61,14.51,14.59,170610.0,10.472,10.5224,10.4503,10.508,170610.0
2020-04-22 10:45:00,14.59,14.63,14.56,14.58,136367.0,10.508,10.5368,10.4864,10.5008,136367.0
2020-04-22 10:50:00,14.59,14.62,14.56,14.61,95230.0,10.508,10.5296,10.4864,10.5224,95230.0
2020-04-22 10:55:00,14.61,14.65,14.6,14.65,90597.0,10.5224,10.5512,10.5152,10.5512,90597.0
2020-04-22 11:00:00,14.65,14.65,14.55,14.61,154480.0,10.5512,10.5512,10.4792,10.5224,154480.0
2020-04-22 11:05:00,14.62,14.63,14.5,14.54,133766.0,10.5296,10.5368,10.4431,10.472,133766.0
2020-04-22 11:10:00,14.54,14.58,14.53,14.58,55723.0,10.472,10.5008,10.4648,10.5008,55723.0
2020-04-22 11:15:00,14.58,14.65,14.57,14.58,97952.0,10.5008,10.5512,10.4936,10.5008,97952.0
2020-04-22 11:20:00,14.59,14.66,14.58,14.65,107710.0,10.508,10.5584,10.5008,10.5512,107710.0
2020-04-22 11:25:00,14.66,14.67,14.6,14.64,69068.0,10.5584,10.5656,10.5152,10.544,69068.0
2020-04-22 11:30:00,14.64,14.73,14.63,14.71,114269.0,10.544,10.6088,10.5368,10.5944,114269.0
2020-04-22 11:35:00,14.7,14.74,14.69,14.71,74907.0,10.5872,10.616,10.58,10.5944,74907.0
2020-04-22 11:40:00,14.7,14.78,14.69,14.77,100709.0,10.5872,10.6448,10.58,10.6376,100709.0
2020-04-22 11:45:00,14.77,14.8,14.75,14.79,125866.0,10.6376,10.6592,10.6232,10.652,125866.0
2020-04-22 11:50:00,14.79,14.82,14.78,14.81,107628.0,10.652,10.6736,10.6448,10.6664,107628.0
2020-04-22 11:55:00,14.81,14.81,14.72,14.76,145817.0,10.6664,10.6664,10.6016,10.6304,145817.0
2020-04-22 12:00:00,14.76,14.78,14.72,14.77,58722.0,10.6304,10.6448,10.6016,10.6376,58722.0
2020-04-22 12:05:00,14.77,14.78,14.7,14.7,57264.0,10.6376,10.6448,10.5872,10.5872,57264.0
2020-04-22 12:10:00,14.71,14.74,14.67,14.69,183786.0,10.5944,10.616,10.5656,10.58,183786.0
2020-04-22 12:15:00,14.69,14.72,14.68,14.69,74136.0,10.58,10.6016,10.5728,10.58,74136.0
2020-04-22 12:20:00,14.69,14.71,14.67,14.71,66783.0,10.58,10.5944,10.5656,10.5944,66783.0
2020-04-22 12:25:00,14.7,14.74,14.67,14.73,63297.0,10.5872,10.616,10.5656,10.6088,63297.0
2020-04-22 12:30:00,14.73,14.78,14.73,14.77,94311.0,10.6088,10.6448,10.6088,10.6376,94311.0
2020-04-22 12:35:00,14.76,14.77,14.74,14.75,65838.0,10.6304,10.6376,10.616,10.6232,65838.0
2020-04-22 12:40:00,14.75,14.77,14.71,14.72,53228.0,10.6232,10.6376,10.5944,10.6016,53228.0
2020-04-22 12:45:00,14.72,14.75,14.71,14.72,39613.0,10.6016,10.6232,10.5944,10.6016,39613.0
2020-04-22 12:50:00,14.72,14.72,14.65,14.68,102422.0,10.6016,10.6016,10.5512,10.5728,102422.0
2020-04-22 12:55:00,14.68,14.69,14.63,14.68,86154.0,10.5728,10.58,10.5368,10.5728,86154.0
2020-04-22 13:00:00,14.68,14.7,14.66,14.68,53708.0,10.5728,10.5872,10.5584,10.5728,53708.0
2020-04-22 13:05:00,14.68,14.72,14.67,14.72,74535.0,10.5728,10.6016,10.5656,10.6016,74535.0
2020-04-22 13:10:00,14.71,14.73,14.69,14.71,85044.0,10.5944,10.6088,10.58,10.5944,85044.0
2020-04-22 13:15:00,14.71,14.72,14.69,14.71,33030.0,10.5944,10.6016,10.58,10.5944,33030.0
2020-04-22 13:20:00,14.7,14.73,14.69,14.71,41869.0,10.5872,10.6088,10.58,10.5944,41869.0
2020-04-22 13:25:00,14.71,14.77,14.7,14.76,79459.0,10.5944,10.6376,10.5872,10.6304,79459.0
2020-04-22 13:30:00,14.76,14.77,14.74,14.76,45177.0,10.6304,10.6376,10.616,10.6304,45177.0
2020-04-22 13:35:00,14.76,14.78,14.72,14.73,57548.0,10.6304,10.6448,10.6016,10.6088,57548.0
2020-04-22 13:40:00,14.73,14.77,14.71,14.75,68318.0,10.6088,10.6376,10.5944,10.6232,68318.0
2020-04-22 13:45:00,14.76,14.78,14.74,14.76,81691.0,10.6304,10.6448,10.616,10.6304,81691.0
2020-04-22 13:50:00,14.76,14.78,14.74,14.77,53540.0,10.6304,10.6448,10.616,10.6376,53540.0
2020-04-22 13:55:00,14.78,14.78,14.73,14.74,69690.0,10.6448,10.6448,10.6088,10.616,69690.0
2020-04-22 14:00:00,14.74,14.77,14.73,14.76,93706.0,10.616,10.6376,10.6088,10.6304,93706.0
2020-04-22 14:05:00,14.75,14.77,14.74,14.74,66006.0,10.6232,10.6376,10.616,10.616,66006.0
2020-04-22 14:10:00,14.74,14.74,14.71,14.73,65280.0,10.616,10.616,10.5944,10.6088,65280.0
2020-04-22 14:15:00,14.72,14.73,14.68,14.69,116473.0,10.6016,10.6088,10.5728,10.58,116473.0
2020-04-22 14:20:00,14.68,14.75,14.68,14.75,102274.0,10.5728,10.6232,10.5728,10.6232,102274.0
2020-04-22 14:25:00,14.75,14.75,14.71,14.74,70047.0,10.6232,10.6232,10.5944,10.616,70047.0
2020-04-22 14:30:00,14.74,14.8,14.73,14.79,96069.0,10.616,10.6592,10.6088,10.652,96069.0
2020-04-22 14:35:00,14.79,14.79,14.73,14.76,138994.0,10.652,10.652,10.6088,10.6304,138994.0
2020-04-22 14:40:00,14.76,14.77,14.72,14.74,124385.0,10.6304,10.6376,10.6016,10.616,124385.0
2020-04-22 14:45:00,14.74,14.78,14.73,14.78,96811.0,10.616,10.6448,10.6088,10.6448,96811.0
2020-04-22 14:50:00,14.78,14.83,14.77,14.79,168923.0,10.6448,10.6808,10.6376,10.652,168923.0
2020-04-22 14:55:00,14.79,14.83,14.78,14.82,146490.0,10.652,10.6808,10.6448,10.6736,146490.0
2020-04-22 15:00:00,14.83,14.85,14.82,14.85,127582.0,10.6808,10.6952,10.6736,10.6952,127582.0
2020-04-22 15:05:00,14.85,14.85,14.75,14.77,177625.0,10.6952,10.6952,10.6232,10.6376,177625.0
2020-04-22 15:10:00,14.76,14.77,14.68,14.7,213883.0,10.6304,10.6376,10.5728,10.5872,213883.0
2020-04-22 15:15:00,14.69,14.72,14.66,14.72,552745.0,10.58,10.6016,10.5584,10.6016,552745.0
2020-04-22 15:20:00,14.72,14.72,14.68,14.71,288317.0,10.6016,10.6016,10.5728,10.5944,288317.0
2020-04-22 15:25:00,14.71,14.72,14.64,14.66,288864.0,10.5944,10.6016,10.544,10.5584,288864.0
2020-04-22 15:30:00,14.66,14.71,14.65,14.7,304257.0,10.5584,10.5944,10.5512,10.5872,304257.0
2020-04-22 15:35:00,14.7,14.74,14.68,14.73,278582.0,10.5872,10.616,10.5728,10.6088,278582.0
2020-04-22 15:40:00,14.73,14.75,14.69,14.7,425695.0,10.6088,10.6232,10.58,10.5872,425695.0
2020-04-22 15:45:00,14.7,14.71,14.66,14.71,605299.0,10.5872,10.5944,10.5584,10.5944,605299.0
2020-04-22 15:50:00,14.71,14.79,14.69,14.77,588981.0,10.5944,10.652,10.58,10.6376,588981.0
2020-04-22 15:55:00,14.77,14.78,14.62,14.65,939031.0,10.6376,10.6448,10.5296,10.5512,939031.0
2020-04-23 09:30:00,14.9,15.23,14.58,14.62,906137.0,10.7312,10.9689,10.5008,10.5296,906137.0
2020-04-23 09:35:00,14.62,14.71,14.5,14.62,428465.0,10.5296,10.5944,10.4431,10.5296,428465.0
2020-04-23 09:40:00,14.63,14.67,14.54,14.57,376209.0,10.5368,10.5656,10.472,10.4936,376209.0
2020-04-23 09:45:00,14.57,14.61,14.49,14.57,325819.0,10.4936,10.5224,10.4359,10.4936,325819.0
2020-04-23 09:50:00,14.56,14.58,14.46,14.51,394485.0,10.4864,10.5008,10.4143,10.4503,394485.0
2020-04-23 09:55:00,14.51,14.58,14.41,14.5,460758.0,10.4503,10.5008,10.3783,10.4431,460758.0
2020-04-23 10:00:00,14.5,14.51,14.29,14.38,562270.0,10.4431,10.4503,10.2919,10.3567,562270.0
2020-04-23 10:05:00,14.38,14.47,14.29,14.47,302401.0,10.3567,10.4215,10.2919,10.4215,302401.0
2020-04-23 10:10:00,14.47,14.48,14.34,14.37,406151.0,10.4215,10.4287,10.3279,10.3495,406151.0
2020-04-23 10:15:00,14.37,14.4,14.25,14.26,313212.0,10.3495,10.3711,10.2631,10.2703,313212.0
2020-04-23 10:20:00,14.26,14.39,14.22,14.35,410956.0,10.2703,10.3639,10.2415,10.3351,410956.0
2020-04-23 10:25:00,14.36,14.47,14.35,14.46,326603.0,10.3423,10.4215,10.3351,10.4143,326603.0
2020-04-23 10:30:00,14.46,14.5,14.4,14.46,236180.0,10.4143,10.4431,10.3711,10.4143,236180.0
2020-04-23 10:35:00,14.45,14.46,14.41,14.44,178027.0,10.4071,10.4143,10.3783,10.3999,178027.0
2020-04-23 10:40:00,14.45,14.5,14.38,14.39,229155.0,10.4071,10.4431,10.3567,10.3639,229155.0
2020-04-23 10:45:00,14.39,14.43,14.33,14.41,291777.0,10.3639,10.3927,10.3207,10.3783,291777.0
2020-04-23 10:50:00,14.41,14.42,14.33,14.41,173951.0,10.3783,10.3855,10.3207,10.3783,173951.0
2020-04-23 10:55:00,14.4,14.46,14.4,14.44,192950.0,10.3711,10.4143,10.3711,10.3999,192950.0
2020-04-23 11:00:00,14.44,14.47,14.42,14.47,209634.0,10.3999,10.4215,10.3855,10.4215,209634.0
2020-04-23 11:05:00,14.47,14.58,14.47,14.52,318915.0,10.4215,10.5008,10.4215,10.4576,318915.0
2020-04-23 11:10:00,14.52,14.54,14.41,14.44,197692.0,10.4576,10.472,10.3783,10.3999,197692.0
2020-04-23 11:15:00,14.44,14.51,14.39,14.49,229590.0,10.3999,10.4503,10.3639,10.4359,229590.0
2020-04-23 11:20:00,14.5,14.5,14.4,14.43,166442.0,10.4431,10.4431,10.3711,10.3927,166442.0
2020-04-23 11:25:00,14.43,14.46,14.33,14.34,198890.0,10.3927,10.4143,10.3207,10.3279,198890.0
2020-04-23 11:30:00,14.35,14.37,14.3,14.37,243341.0,10.3351,10.3495,10.2991,10.3495,243341.0
2020-04-23 11:35:00,14.37,14.37,14.17,14.21,308541.0,10.3495,10.3495,10.2055,10.2343,308541.0
2020-04-23 11:40:00,14.23,14.28,14.21,14.27,221265.0,10.2487,10.2847,10.2343,10.2775,221265.0
2020-04-23 11:45:00,14.27,14.27,14.16,14.19,265923.0,10.2775,10.2775,10.1983,10.2199,265923.0
2020-04-23 11:50:00,14.19,14.25,14.18,14.25,170442.0,10.2199,10.2631,10.2127,10.2631,170442.0
2020-04-23 11:55:00,14.25,14.33,14.23,14.3,216601.0,10.2631,10.3207,10.2487,10.2991,216601.0
2020-04-23 12:00:00,14.31,14.35,14.27,14.28,212897.0,10.3063,10.3351,10.2775,10.2847,212897.0
2020-04-23 12:05:00,14.28,14.34,14.27,14.3,175751.0,10.2847,10.3279,10.2775,10.2991,175751.0
2020-04-23 12:10:00,14.31,14.31,14.24,14.28,156396.0,10.3063,10.3063,10.2559,10.2847,156396.0
2020-04-23 12:15:00,14.28,14.3,14.24,14.25,114565.0,10.2847,10.2991,10.2559,10.2631,114565.0
2020-04-23 12:20:00,14.25,14.31,14.24,14.26,147543.0,10.2631,10.3063,10.2559,10.2703,147543.0
2020-04-23 12:25:00,14.26,14.32,14.23,14.29,193364.0,10.2703,10.3135,10.2487,10.2919,193364.0
2020-04-23 12:30:00,14.28,14.29,14.23,14.24,134535.0,10.2847,10.2919,10.2487,10.2559,134535.0
2020-04-23 12:35:00,14.23,14.27,14.22,14.24,82871.0,10.2487,10.2775,10.2415,10.2559,82871.0
2020-04-23 12:40:00,14.25,14.29,14.2,14.22,117918.0,10.2631,10.2919,10.2271,10.2415,117918.0
2020-04-23 12:45:00,14.22,14.25,14.08,14.14,310535.0,10.2415,10.2631,10.1407,10.1839,310535.0
2020-04-23 12:50:00,14.13,14.19,13.98,14.17,452412.0,10.1767,10.2199,10.0686,10.2055,452412.0
2020-04-23 12:55:00,14.17,14.24,14.12,14.2,127156.0,10.2055,10.2559,10.1695,10.2271,127156.0
2020-04-23 13:00:00,14.2,14.24,14.15,14.18,129804.0,10.2271,10.2559,10.1911,10.2127,129804.0
2020-04-23 13:05:00,14.18,14.19,14.08,14.13,151050.0,10.2127,10.2199,10.1407,10.1767,151050.0
2020-04-23 13:10:00,14.13,14.17,14.12,14.15,104346.0,10.1767,10.2055,10.1695,10.1911,104346.0
2020-04-23 13:15:00,14.14,14.19,14.12,14.15,224523.0,10.1839,10.2199,10.1695,10.1911,224523.0
2020-04-23 13:20:00,14.15,14.16,14.08,14.1,177924.0,10.1911,10.1983,10.1407,10.1551,177924.0
2020-04-23 13:25:00,14.09,14.17,14.08,14.17,152934.0,10.1479,10.2055,10.1407,10.2055,152934.0
2020-04-23 13:30:00,14.16,14.2,14.15,14.2,158982.0,10.1983,10.2271,10.1911,10.2271,158982.0
2020-04-23 13:35:00,14.2,14.25,14.18,14.19,178634.0,10.2271,10.2631,10.2127,10.2199,178634.0
2020-04-23 13:40:00,14.18,14.21,14.1,14.13,181966.0,10.2127,10.2343,10.1551,10.1767,181966.0
2020-04-23 13:45:00,14.13,14.19,14.12,14.13,163932.0,10.1767,10.2199,10.1695,10.1767,163932.0
2020-04-23 13:50:00,14.13,14.15,14.11,14.12,95159.0,10.1767,10.1911,10.1623,10.1695,95159.0
2020-04-23 13:55:00,14.12,14.17,14.09,14.16,99134.0,10.1695,10.2055,10.1479,10.1983,99134.0
2020-04-23 14:00:00,14.16,14.19,13.96,13.96,353440.0,10.1983,10.2199,10.0542,10.0542,353440.0
2020-04-23 14:05:00,13.97,14.1,13.96,14.08,232365.0,10.0614,10.1551,10.0542,10.1407,232365.0
2020-04-23 14:10:00,14.07,14.17,14.04,14.13,149662.0,10.1335,10.2055,10.1118,10.1767,149662.0
2020-04-23 14:15:00,14.13,14.16,14.09,14.09,131864.0,10.1767,10.1983,10.1479,10.1479,131864.0
2020-04-23 14:20:00,14.09,14.11,14.04,14.05,237976.0,10.1479,10.1623,10.1118,10.1191,237976.0
2020-04-23 14:25:00,14.04,14.08,14.02,14.04,258950.0,10.1118,10.1407,10.0974,10.1118,258950.0
2020-04-23 14:30:00,14.04,14.1,14.01,14.03,180263.0,10.1118,10.1551,10.0902,10.1046,180263.0
2020-04-23 14:35:00,14.04,14.06,13.95,13.98,342084.0,10.1118,10.1263,10.047,10.0686,342084.0
2020-04-23 14:40:00,13.98,14.14,13.97,14.07,257477.0,10.0686,10.1839,10.0614,10.1335,257477.0
2020-04-23 14:45:00,14.07,14.11,14.03,14.04,211653.0,10.1335,10.1623,10.1046,10.1118,211653.0
2020-04-23 14:50:00,14.04,14.1,14.03,14.1,141658.0,10.1118,10.1551,10.1046,10.1551,141658.0
2020-04-23 14:55:00,14.1,14.12,14.07,14.07,228324.0,10.1551,10.1695,10.1335,10.1335,228324.0
2020-04-23 15:00:00,14.08,14.11,14.05,14.09,138685.0,10.1407,10.1623,10.1191,10.1479,138685.0
2020-04-23 15:05:00,14.09,14.1,14.04,14.04,237200.0,10.1479,10.1551,10.1118,10.1118,237200.0
2020-04-23 15:10:00,14.04,14.05,13.95,14.01,513798.0,10.1118,10.1191,10.047,10.0902,513798.0
2020-04-23 15:15:00,14.0,14.1,13.99,14.07,428407.0,10.083,10.1551,10.0758,10.1335,428407.0
2020-04-23 15:20:00,14.07,14.18,14.05,14.15,307885.0,10.1335,10.2127,10.1191,10.1911,307885.0
2020-04-23 15:25:00,14.14,14.22,14.13,14.19,347069.0,10.1839,10.2415,10.1767,10.2199,347069.0
2020-04-23 15:30:00,14.19,14.27,14.15,14.23,432304.0,10.2199,10.2775,10.1911,10.2487,432304.0
2020-04-23 15:35:00,14.24,14.25,14.15,14.18,308484.0,10.2559,10.2631,10.1911,10.2127,308484.0
2020-04-23 15:40:00,14.18,14.24,14.17,14.2,341987.0,10.2127,10.2559,10.2055,10.2271,341987.0
2020-04-23 15:45:00,14.19,14.24,14.18,14.21,415572.0,10.2199,10.2559,10.2127,10.2343,415572.0
2020-04-23 15:50:00,14.21,14.24,14.17,14.19,428559.0,10.2343,10.2559,10.2055,10.2199,428559.0
2020-04-23 15:55:00,14.19,14.25,14.18,14.21,885929.0,10.2199,10.2631,10.2127,10.2343,885929.0
2020-04-24 09:30:00,14.43,14.57,14.36,14.56,517996.0,10.3927,10.4936,10.3423,10.4864,517996.0
2020-04-24 09:35:00,14.57,14.67,14.51,14.54,365167.0,10.4936,10.5656,10.4503,10.472,365167.0
2020-04-24 09:40:00,14.54,14.55,14.4,14.46,251660.0,10.472,10.4792,10.3711,10.4143,251660.0
2020-04-24 09:45:00,14.45,14.46,14.38,14.4,285916.0,10.4071,10.4143,10.3567,10.3711,285916.0
2020-04-24 09:50:00,14.4,14.44,14.31,14.44,450465.0,10.3711,10.3999,10.3063,10.3999,450465.0
2020-04-24 09:55:00,14.44,14.49,14.43,14.44,336989.0,10.3999,10.4359,10.3927,10.3999,336989.0
2020-04-24 10:00:00,14.44,14.5,14.43,14.48,179163.0,10.3999,10.4431,10.3927,10.4287,179163.0
2020-04-24 10:05:00,14.49,14.55,14.43,14.46,233105.0,10.4359,10.4792,10.3927,10.4143,233105.0
2020-04-24 10:10:00,14.46,14.5,14.39,14.39,230895.0,10.4143,10.4431,10.3639,10.3639,230895.0
2020-04-24 10:15:00,14.39,14.4,14.28,14.36,212723.0,10.3639,10.3711,10.2847,10.3423,212723.0
2020-04-24 10:20:00,14.35,14.36,14.24,14.25,180930.0,10.3351,10.3423,10.2559,10.2631,180930.0
2020-04-24 10:25:00,14.26,14.26,14.14,14.15,250997.0,10.2703,10.2703,10.1839,10.1911,250997.0
2020-04-24 10:30:00,14.15,14.26,14.12,14.24,160580.0,10.1911,10.2703,10.1695,10.2559,160580.0
2020-04-24 10:35:00,14.24,14.34,14.23,14.34,188437.0,10.2559,10.3279,10.2487,10.3279,188437.0
2020-04-24 10:40:00,14.34,14.37,14.31,14.35,119918.0,10.3279,10.3495,10.3063,10.3351,119918.0
2020-04-24 10:45:00,14.36,14.36,14.29,14.31,170212.0,10.3423,10.3423,10.2919,10.3063,170212.0
2020-04-24 10:50:00,14.32,14.36,14.3,14.36,151463.0,10.3135,10.3423,10.2991,10.3423,151463.0
2020-04-24 10:55:00,14.36,14.39,14.31,14.39,145680.0,10.3423,10.3639,10.3063,10.3639,145680.0
2020-04-24 11:00:00,14.39,14.41,14.35,14.37,167861.0,10.3639,10.3783,10.3351,10.3495,167861.0
2020-04-24 11:05:00,14.38,14.43,14.36,14.42,226229.0,10.3567,10.3927,10.3423,10.3855,226229.0
2020-04-24 11:10:00,14.42,14.44,14.34,14.36,359502.0,10.3855,10.3999,10.3279,10.3423,359502.0
2020-04-24 11:15:00,14.36,14.42,14.34,14.41,121730.0,10.3423,10.3855,10.3279,10.3783,121730.0
2020-04-24 11:20:00,14.41,14.43,14.37,14.4,260489.0,10.3783,10.3927,10.3495,10.3711,260489.0
2020-04-24 11:25:00,14.41,14.43,14.37,14.38,149499.0,10.3783,10.3927,10.3495,10.3567,149499.0
2020-04-24 11:30:00,14.39,14.42,14.36,14.37,133489.0,10.3639,10.3855,10.3423,10.3495,133489.0
2020-04-24 11:35:00,14.37,14.45,14.36,14.42,156466.0,10.3495,10.4071,10.3423,10.3855,156466.0
2020-04-24 11:40:00,14.43,14.47,14.41,14.46,134539.0,10.3927,10.4215,10.3783,10.4143,134539.0
2020-04-24 11:45:00,14.46,14.52,14.45,14.52,125704.0,10.4143,10.4576,10.4071,10.4576,125704.0
2020-04-24 11:50:00,14.52,14.52,14.48,14.51,96234.0,10.4576,10.4576,10.4287,10.4503,96234.0
2020-04-24 11:55:00,14.5,14.54,14.49,14.52,120792.0,10.4431,10.472,10.4359,10.4576,120792.0
2020-04-24 12:00:00,14.53,14.57,14.52,14.56,91908.0,10.4648,10.4936,10.4576,10.4864,91908.0
2020-04-24 12:05:00,14.55,14.57,14.51,14.56,188890.0,10.4792,10.4936,10.4503,10.4864,188890.0
2020-04-24 12:10:00,14.56,14.56,14.46,14.47,113432.0,10.4864,10.4864,10.4143,10.4215,113432.0
2020-04-24 12:15:00,14.47,14.52,14.46,14.49,115522.0,10.4215,10.4576,10.4143,10.4359,115522.0
2020-04-24 12:20:00,14.48,14.49,14.44,14.47,182412.0,10.4287,10.4359,10.3999,10.4215,182412.0
2020-04-24 12:25:00,14.46,14.5,14.45,14.5,100737.0,10.4143,10.4431,10.4071,10.4431,100737.0
2020-04-24 12:30:00,14.5,14.53,14.49,14.52,76698.0,10.4431,10.4648,10.4359,10.4576,76698.0
2020-04-24 12:35:00,14.51,14.55,14.49,14.54,90419.0,10.4503,10.4792,10.4359,10.472,90419.0
2020-04-24 12:40:00,14.54,14.58,14.52,14.57,133164.0,10.472,10.5008,10.4576,10.4936,133164.0
2020-04-24 12:45:00,14.57,14.6,14.56,14.59,93308.0,10.4936,10.5152,10.4864,10.508,93308.0
2020-04-24 12:50:00,14.59,14.59,14.54,14.56,86533.0,10.508,10.508,10.472,10.4864,86533.0
2020-04-24 12:55:00,14.55,14.6,14.55,14.6,142622.0,10.4792,10.5152,10.4792,10.5152,142622.0
2020-04-24 13:00:00,14.59,14.6,14.53,14.54,133529.0,10.508,10.5152,10.4648,10.472,133529.0
2020-04-24 13:05:00,14.54,14.55,14.5,14.53,84891.0,10.472,10.4792,10.4431,10.4648,84891.0
2020-04-24 13:10:00,14.53,14.54,14.49,14.54,98247.0,10.4648,10.472,10.4359,10.472,98247.0
2020-04-24 13:15:00,14.53,14.56,14.51,14.56,104081.0,10.4648,10.4864,10.4503,10.4864,104081.0
2020-04-24 13:20:00,14.56,14.58,14.53,14.54,145960.0,10.4864,10.5008,10.4648,10.472,145960.0
2020-04-24 13:25:00,14.54,14.6,14.54,14.59,89681.0,10.472,10.5152,10.472,10.508,89681.0
2020-04-24 13:30:00,14.59,14.6,14.56,14.59,125920.0,10.508,10.5152,10.4864,10.508,125920.0
2020-04-24 13:35:00,14.59,14.62,14.58,14.6,121847.0,10.508,10.5296,10.5008,10.5152,121847.0
2020-04-24 13:40:00,14.6,14.7,14.59,14.7,192467.0,10.5152,10.5872,10.508,10.5872,192467.0
2020-04-24 13:45:00,14.7,14.7,14.65,14.69,130754.0,10.5872,10.5872,10.5512,10.58,130754.0
2020-04-24 13:50:00,14.68,14.69,14.64,14.65,127138.0,10.5728,10.58,10.544,10.5512,127138.0
2020-04-24 13:55:00,14.66,14.69,14.63,14.69,169038.0,10.5584,10.58,10.5368,10.58,169038.0
2020-04-24 14:00:00,14.69,14.7,14.64,14.66,124755.0,10.58,10.5872,10.544,10.5584,124755.0
2020-04-24 14:05:00,14.65,14.7,14.63,14.69,108819.0,10.5512,10.5872,10.5368,10.58,108819.0
2020-04-24 14:10:00,14.68,14.69,14.66,14.67,138211.0,10.5728,10.58,10.5584,10.5656,138211.0
2020-04-24 14:15:00,14.67,14.69,14.65,14.69,143588.0,10.5656,10.58,10.5512,10.58,143588.0
2020-04-24 14:20:00,14.69,14.71,14.65,14.66,180999.0,10.58,10.5944,10.5512,10.5584,180999.0
2020-04-24 14:25:00,14.66,14.71,14.65,14.71,154807.0,10.5584,10.5944,10.5512,10.5944,154807.0
2020-04-24 14:30:00,14.7,14.7,14.65,14.65,123914.0,10.5872,10.5872,10.5512,10.5512,123914.0
2020-04-24 14:35:00,14.65,14.71,14.65,14.7,125400.0,10.5512,10.5944,10.5512,10.5872,125400.0
2020-04-24 14:40:00,14.7,14.7,14.66,14.67,187479.0,10.5872,10.5872,10.5584,10.5656,187479.0
2020-04-24 14:45:00,14.67,14.73,14.66,14.73,142803.0,10.5656,10.6088,10.5584,10.6088,142803.0
2020-04-24 14:50:00,14.73,14.75,14.71,14.73,134433.0,10.6088,10.6232,10.5944,10.6088,134433.0
2020-04-24 14:55:00,14.73,14.75,14.72,14.75,118642.0,10.6088,10.6232,10.6016,10.6232,118642.0
2020-04-24 15:00:00,14.74,14.75,14.71,14.71,212006.0,10.616,10.6232,10.5944,10.5944,212006.0
2020-04-24 15:05:00,14.71,14.77,14.71,14.77,328785.0,10.5944,10.6376,10.5944,10.6376,328785.0
2020-04-24 15:10:00,14.77,14.79,14.74,14.78,224860.0,10.6376,10.652,10.616,10.6448,224860.0
2020-04-24 15:15:00,14.79,14.79,14.75,14.78,192147.0,10.652,10.652,10.6232,10.6448,192147.0
2020-04-24 15:20:00,14.78,14.78,14.74,14.77,182353.0,10.6448,10.6448,10.616,10.6376,182353.0
2020-04-24 15:25:00,14.77,14.77,14.74,14.77,144395.0,10.6376,10.6376,10.616,10.6376,144395.0
2020-04-24 15:30:00,14.77,14.8,14.76,14.79,178662.0,10.6376,10.6592,10.6304,10.652,178662.0
2020-04-24 15:35:00,14.8,14.85,14.79,14.84,384432.0,10.6592,10.6952,10.652,10.688,384432.0
2020-04-24 15:40:00,14.85,14.86,14.76,14.77,369378.0,10.6952,10.7024,10.6304,10.6376,369378.0
2020-04-24 15:45:00,14.76,14.77,14.7,14.7,367208.0,10.6304,10.6376,10.5872,10.5872,367208.0
2020-04-24 15:50:00,14.69,14.7,14.52,14.54,1149183.0,10.58,10.5872,10.4576,10.472,1149183.0
2020-04-24 15:55:00,14.54,14.64,14.53,14.63,925400.0,10.472,10.544,10.4648,10.5368,925400.0
2020-04-27 09:30:00,14.5,14.64,14.48,14.54,376792.0,10.4431,10.544,10.4287,10.472,376792.0
2020-04-27 09:35:00,14.54,14.58,14.49,14.55,184734.0,10.472,10.5008,10.4359,10.4792,184734.0
2020-04-27 09:40:00,14.55,14.59,14.49,14.5,305068.0,10.4792,10.508,10.4359,10.4431,305068.0
2020-04-27 09:45:00,14.5,14.63,14.47,14.62,192720.0,10.4431,10.5368,10.4215,10.5296,192720.0
2020-04-27 09:50:00,14.62,14.69,14.59,14.6,126722.0,10.5296,10.58,10.508,10.5152,126722.0
2020-04-27 09:55:00,14.6,14.68,14.53,14.64,231077.0,10.5152,10.5728,10.4648,10.544,231077.0
2020-04-27 10:00:00,14.65,14.74,14.63,14.67,339715.0,10.5512,10.616,10.5368,10.5656,339715.0
2020-04-27 10:05:00,14.67,14.74,14.65,14.74,185255.0,10.5656,10.616,10.5512,10.616,185255.0
2020-04-27 10:10:00,14.74,14.79,14.7,14.78,228392.0,10.616,10.652,10.5872,10.6448,228392.0
2020-04-27 10:15:00,14.78,14.92,14.76,14.89,213309.0,10.6448,10.7456,10.6304,10.724,213309.0
2020-04-27 10:20:00,14.89,14.94,14.88,14.92,183281.0,10.724,10.76,10.7168,10.7456,183281.0
2020-04-27 10:25:00,14.92,14.93,14.8,14.82,126188.0,10.7456,10.7528,10.6592,10.6736,126188.0
2020-04-27 10:30:00,14.83,14.85,14.77,14.83,143384.0,10.6808,10.6952,10.6376,10.6808,143384.0
2020-04-27 10:35:00,14.83,14.86,14.79,14.81,117887.0,10.6808,10.7024,10.652,10.6664,117887.0
2020-04-27 10:40:00,14.81,14.9,14.8,14.88,117532.0,10.6664,10.7312,10.6592,10.7168,117532.0
2020-04-27 10:45:00,14.88,14.91,14.84,14.89,149801.0,10.7168,10.7384,10.688,10.724,149801.0
2020-04-27 10:50:00,14.89,14.93,14.87,14.92,172235.0,10.724,10.7528,10.7096,10.7456,172235.0
2020-04-27 10:55:00,14.93,14.97,14.88,14.94,177337.0,10.7528,10.7816,10.7168,10.76,177337.0
2020-04-27 11:00:00,14.94,14.98,14.9,14.95,160943.0,10.76,10.7889,10.7312,10.7672,160943.0
2020-04-27 11:05:00,14.96,14.96,14.89,14.94,96227.0,10.7744,10.7744,10.724,10.76,96227.0
2020-04-27 11:10:00,14.94,14.94,14.8,14.82,158421.0,10.76,10.76,10.6592,10.6736,158421.0
2020-04-27 11:15:00,14.81,14.83,14.7,14.76,467332.0,10.6664,10.6808,10.5872,10.6304,467332.0
2020-04-27 11:20:00,14.77,14.78,14.72,14.76,110580.0,10.6376,10.6448,10.6016,10.6304,110580.0
2020-04-27 11:25:00,14.76,14.81,14.74,14.81,156403.0,10.6304,10.6664,10.616,10.6664,156403.0
2020-04-27 11:30:00,14.8,14.89,14.8,14.88,109313.0,10.6592,10.724,10.6592,10.7168,109313.0
2020-04-27 11:35:00,14.89,14.94,14.86,14.9,86847.0,10.724,10.76,10.7024,10.7312,86847.0
2020-04-27 11:40:00,14.91,14.95,14.89,14.93,105101.0,10.7384,10.7672,10.724,10.7528,105101.0
2020-04-27 11:45:00,14.92,14.94,14.9,14.94,85149.0,10.7456,10.76,10.7312,10.76,85149.0
2020-04-27 11:50:00,14.94,14.96,14.9,14.94,86826.0,10.76,10.7744,10.7312,10.76,86826.0
2020-04-27 11:55:00,14.95,14.95,14.91,14.91,68084.0,10.7672,10.7672,10.7384,10.7384,68084.0
2020-04-27 12:00:00,14.92,14.97,14.9,14.93,109979.0,10.7456,10.7816,10.7312,10.7528,109979.0
2020-04-27 12:05:00,14.93,14.98,14.92,14.98,96365.0,10.7528,10.7889,10.7456,10.7889,96365.0
2020-04-27 12:10:00,14.97,15.0,14.96,15.0,142319.0,10.7816,10.8033,10.7744,10.8033,142319.0
2020-04-27 12:15:00,15.0,15.02,14.98,15.0,146638.0,10.8033,10.8177,10.7889,10.8033,146638.0
2020-04-27 12:20:00,14.99,15.01,14.97,15.0,105125.0,10.7961,10.8105,10.7816,10.8033,105125.0
2020-04-27 12:25:00,15.0,15.0,14.95,14.98,116762.0,10.8033,10.8033,10.7672,10.7889,116762.0
2020-04-27 12:30:00,14.98,15.01,14.97,15.0,128493.0,10.7889,10.8105,10.7816,10.8033,128493.0
2020-04-27 12:35:00,15.0,15.01,14.96,14.99,109145.0,10.8033,10.8105,10.7744,10.7961,109145.0
2020-04-27 12:40:00,14.99,15.01,14.96,14.99,94413.0,10.7961,10.8105,10.7744,10.7961,94413.0
2020-04-27 12:45:00,14.98,14.99,14.95,14.97,56783.0,10.7889,10.7961,10.7672,10.7816,56783.0
2020-04-27 12:50:00,14.97,15.01,14.97,14.99,99911.0,10.7816,10.8105,10.7816,10.7961,99911.0
2020-04-27 12:55:00,14.99,15.03,14.98,15.02,74661.0,10.7961,10.8249,10.7889,10.8177,74661.0
2020-04-27 13:00:00,15.02,15.02,14.97,14.99,76351.0,10.8177,10.8177,10.7816,10.7961,76351.0
2020-04-27 13:05:00,14.99,15.0,14.96,14.97,86584.0,10.7961,10.8033,10.7744,10.7816,86584.0
2020-04-27 13:10:00,14.96,15.0,14.96,15.0,57961.0,10.7744,10.8033,10.7744,10.8033,57961.0
2020-04-27 13:15:00,14.99,14.99,14.95,14.96,83004.0,10.7961,10.7961,10.7672,10.7744,83004.0
2020-04-27 13:20:00,14.96,14.98,14.94,14.96,110091.0,10.7744,10.7889,10.76,10.7744,110091.0
2020-04-27 13:25:00,14.96,15.03,14.95,15.0,118135.0,10.7744,10.8249,10.7672,10.8033,118135.0
2020-04-27 13:30:00,15.01,15.04,15.0,15.03,85448.0,10.8105,10.8321,10.8033,10.8249,85448.0
2020-04-27 13:35:00,15.02,15.04,15.01,15.02,83811.0,10.8177,10.8321,10.8105,10.8177,83811.0
2020-04-27 13:40:00,15.02,15.03,14.99,15.0,72064.0,10.8177,10.8249,10.7961,10.8033,72064.0
2020-04-27 13:45:00,15.0,15.02,14.99,15.01,73091.0,10.8033,10.8177,10.7961,10.8105,73091.0
2020-04-27 13:50:00,15.0,15.02,14.99,15.01,79881.0,10.8033,10.8177,10.7961,10.8105,79881.0
2020-04-27 13:55:00,15.01,15.01,14.98,14.99,122875.0,10.8105,10.8105,10.7889,10.7961,122875.0
2020-04-27 14:00:00,14.98,15.01,14.98,15.0,151289.0,10.7889,10.8105,10.7889,10.8033,151289.0
2020-04-27 14:05:00,14.98,15.01,14.97,15.0,104195.0,10.7889,10.8105,10.7816,10.8033,104195.0
2020-04-27 14:10:00,15.0,15.02,14.99,15.01,60021.0,10.8033,10.8177,10.7961,10.8105,60021.0
2020-04-27 14:15:00,15.01,15.04,14.98,15.03,68054.0,10.8105,10.8321,10.7889,10.8249,68054.0
2020-04-27 14:20:00,15.02,15.04,15.01,15.03,55745.0,10.8177,10.8321,10.8105,10.8249,55745.0
2020-04-27 14:25:00,15.04,15.04,15.0,15.03,74084.0,10.8321,10.8321,10.8033,10.8249,74084.0
2020-04-27 14:30:00,15.03,15.07,15.01,15.04,134402.0,10.8249,10.8537,10.8105,10.8321,134402.0
2020-04-27 14:35:00,15.03,15.04,15.02,15.04,60974.0,10.8249,10.8321,10.8177,10.8321,60974.0
2020-04-27 14:40:00,15.04,15.08,15.03,15.05,102108.0,10.8321,10.8609,10.8249,10.8393,102108.0
2020-04-27 14:45:00,15.05,15.08,15.05,15.08,71891.0,10.8393,10.8609,10.8393,10.8609,71891.0
2020-04-27 14:50:00,15.07,15.11,15.07,15.11,123955.0,10.8537,10.8825,10.8537,10.8825,123955.0
2020-04-27 14:55:00,15.11,15.14,15.1,15.14,128151.0,10.8825,10.9041,10.8753,10.9041,128151.0
2020-04-27 15:00:00,15.14,15.22,15.12,15.2,230804.0,10.9041,10.9617,10.8897,10.9473,230804.0
2020-04-27 15:05:00,15.2,15.21,15.13,15.14,132539.0,10.9473,10.9545,10.8969,10.9041,132539.0
2020-04-27 15:10:00,15.14,15.2,15.14,15.19,134698.0,10.9041,10.9473,10.9041,10.9401,134698.0
2020-04-27 15:15:00,15.19,15.2,15.14,15.16,135117.0,10.9401,10.9473,10.9041,10.9185,135117.0
2020-04-27 15:20:00,15.16,15.17,15.09,15.09,129678.0,10.9185,10.9257,10.8681,10.8681,129678.0
2020-04-27 15:25:00,15.1,15.1,15.03,15.06,191429.0,10.8753,10.8753,10.8249,10.8465,191429.0
2020-04-27 15:30:00,15.05,15.07,15.02,15.07,173538.0,10.8393,10.8537,10.8177,10.8537,173538.0
2020-04-27 15:35:00,15.07,15.1,15.06,15.09,107115.0,10.8537,10.8753,10.8465,10.8681,107115.0
2020-04-27 15:40:00,15.09,15.12,15.06,15.11,169493.0,10.8681,10.8897,10.8465,10.8825,169493.0
2020-04-27 15:45:00,15.11,15.13,15.07,15.1,234671.0,10.8825,10.8969,10.8537,10.8753,234671.0
2020-04-27 15:50:00,15.09,15.1,15.03,15.04,304776.0,10.8681,10.8753,10.8249,10.8321,304776.0
2020-04-27 15:55:00,15.03,15.06,15.0,15.01,624193.0,10.8249,10.8465,10.8033,10.8105,624193.0
2020-04-28 09:30:00,15.3,15.46,15.19,15.43,563537.0,11.0193,11.1346,10.9401,11.1129,563537.0
2020-04-28 09:35:00,15.43,15.49,15.35,15.36,152440.0,11.1129,11.1562,11.0553,11.0625,152440.0
2020-04-28 09:40:00,15.36,15.39,15.24,15.32,164800.0,11.0625,11.0841,10.9761,11.0337,164800.0
2020-04-28 09:45:00,15.32,15.35,15.21,15.24,252748.0,11.0337,11.0553,10.9545,10.9761,252748.0
2020-04-28 09:50:00,15.24,15.34,15.23,15.33,546758.0,10.9761,11.0481,10.9689,11.0409,546758.0
2020-04-28 09:55:00,15.33,15.39,15.28,15.28,315328.0,11.0409,11.0841,11.0049,11.0049,315328.0
2020-04-28 10:00:00,15.29,15.37,15.28,15.34,234173.0,11.0121,11.0697,11.0049,11.0481,234173.0
2020-04-28 10:05:00,15.35,15.41,15.33,15.38,173570.0,11.0553,11.0985,11.0409,11.0769,173570.0
2020-04-28 10:10:00,15.38,15.38,15.31,15.37,165843.0,11.0769,11.0769,11.0265,11.0697,165843.0
2020-04-28 10:15:00,15.37,15.45,15.35,15.43,152030.0,11.0697,11.1274,11.0553,11.1129,152030.0
2020-04-28 10:20:00,15.42,15.43,15.31,15.34,106391.0,11.1057,11.1129,11.0265,11.0481,106391.0
2020-04-28 10:25:00,15.34,15.37,15.28,15.31,116800.0,11.0481,11.0697,11.0049,11.0265,116800.0
2020-04-28 10:30:00,15.31,15.31,15.2,15.21,178132.0,11.0265,11.0265,10.9473,10.9545,178132.0
2020-04-28 10:35:00,15.22,15.27,15.21,15.24,175561.0,10.9617,10.9977,10.9545,10.9761,175561.0
2020-04-28 10:40:00,15.25,15.25,15.13,15.14,160155.0,10.9833,10.9833,10.8969,10.9041,160155.0
2020-04-28 10:45:00,15.13,15.2,15.12,15.16,160732.0,10.8969,10.9473,10.8897,10.9185,160732.0
2020-04-28 10:50:00,15.15,15.16,15.04,15.04,206562.0,10.9113,10.9185,10.8321,10.8321,206562.0
2020-04-28 10:55:00,15.05,15.05,14.91,15.0,284455.0,10.8393,10.8393,10.7384,10.8033,284455.0
2020-04-28 11:00:00,15.0,15.06,14.99,15.04,87368.0,10.8033,10.8465,10.7961,10.8321,87368.0
2020-04-28 11:05:00,15.05,15.14,15.01,15.1,124314.0,10.8393,10.9041,10.8105,10.8753,124314.0
2020-04-28 11:10:00,15.11,15.18,15.1,15.16,143968.0,10.8825,10.9329,10.8753,10.9185,143968.0
2020-04-28 11:15:00,15.16,15.19,15.08,15.18,197435.0,10.9185,10.9401,10.8609,10.9329,197435.0
2020-04-28 11:20:00,15.18,15.22,15.14,15.17,149278.0,10.9329,10.9617,10.9041,10.9257,149278.0
2020-04-28 11:25:00,15.17,15.21,15.12,15.17,158779.0,10.9257,10.9545,10.8897,10.9257,158779.0
2020-04-28 11:30:00,15.16,15.22,15.15,15.21,150637.0,10.9185,10.9617,10.9113,10.9545,150637.0
2020-04-28 11:35:00,15.21,15.22,15.13,15.14,184599.0,10.9545,10.9617,10.8969,10.9041,184599.0
2020-04-28 11:40:00,15.14,15.16,15.09,15.12,114543.0,10.9041,10.9185,10.8681,10.8897,114543.0
2020-04-28 11:45:00,15.13,15.18,15.11,15.11,95646.0,10.8969,10.9329,10.8825,10.8825,95646.0
2020-04-28 11:50:00,15.12,15.13,15.06,15.12,84112.0,10.8897,10.8969,10.8465,10.8897,84112.0
2020-04-28 11:55:00,15.13,15.13,15.1,15.12,54282.0,10.8969,10.8969,10.8753,10.8897,54282.0
2020-04-28 12:00:00,15.12,15.14,15.08,15.12,97931.0,10.8897,10.9041,10.8609,10.8897,97931.0
2020-04-28 12:05:00,15.13,15.15,15.1,15.13,124167.0,10.8969,10.9113,10.8753,10.8969,124167.0
2020-04-28 12:10:00,15.13,15.17,15.1,15.11,79255.0,10.8969,10.9257,10.8753,10.8825,79255.0
2020-04-28 12:15:00,15.1,15.11,15.05,15.08,85662.0,10.8753,10.8825,10.8393,10.8609,85662.0
2020-04-28 12:20:00,15.08,15.09,15.05,15.07,79153.0,10.8609,10.8681,10.8393,10.8537,79153.0
2020-04-28 12:25:00,15.07,15.12,15.06,15.12,100471.0,10.8537,10.8897,10.8465,10.8897,100471.0
2020-04-28 12:30:00,15.12,15.13,15.1,15.12,75559.0,10.8897,10.8969,10.8753,10.8897,75559.0
2020-04-28 12:35:00,15.12,15.13,15.1,15.11,43164.0,10.8897,10.8969,10.8753,10.8825,43164.0
2020-04-28 12:40:00,15.11,15.13,15.09,15.13,67354.0,10.8825,10.8969,10.8681,10.8969,67354.0
2020-04-28 12:45:00,15.13,15.14,15.09,15.14,63986.0,10.8969,10.9041,10.8681,10.9041,63986.0
2020-04-28 12:50:00,15.14,15.16,15.12,15.13,80647.0,10.9041,10.9185,10.8897,10.8969,80647.0
2020-04-28 12:55:00,15.14,15.22,15.13,15.19,136306.0,10.9041,10.9617,10.8969,10.9401,136306.0
2020-04-28 13:00:00,15.18,15.2,15.17,15.18,71624.0,10.9329,10.9473,10.9257,10.9329,71624.0
2020-04-28 13:05:00,15.18,15.2,15.17,15.19,63933.0,10.9329,10.9473,10.9257,10.9401,63933.0
2020-04-28 13:10:00,15.2,15.22,15.18,15.2,97923.0,10.9473,10.9617,10.9329,10.9473,97923.0
2020-04-28 13:15:00,15.2,15.2,15.16,15.17,42244.0,10.9473,10.9473,10.9185,10.9257,42244.0
2020-04-28 13:20:00,15.17,15.19,15.15,15.19,40958.0,10.9257,10.9401,10.9113,10.9401,40958.0
2020-04-28 13:25:00,15.19,15.24,15.17,15.21,116737.0,10.9401,10.9761,10.9257,10.9545,116737.0
2020-04-28 13:30:00,15.21,15.23,15.19,15.21,230247.0,10.9545,10.9689,10.9401,10.9545,230247.0
2020-04-28 13:35:00,15.21,15.22,15.17,15.18,138722.0,10.9545,10.9617,10.9257,10.9329,138722.0
2020-04-28 13:40:00,15.18,15.21,15.14,15.2,130283.0,10.9329,10.9545,10.9041,10.9473,130283.0
2020-04-28 13:45:00,15.2,15.24,15.17,15.18,113481.0,10.9473,10.9761,10.9257,10.9329,113481.0
2020-04-28 13:50:00,15.17,15.2,15.16,15.18,79411.0,10.9257,10.9473,10.9185,10.9329,79411.0
2020-04-28 13:55:00,15.18,15.18,15.14,15.15,112344.0,10.9329,10.9329,10.9041,10.9113,112344.0
2020-04-28 14:00:00,15.15,15.19,15.14,15.19,127554.0,10.9113,10.9401,10.9041,10.9401,127554.0
2020-04-28 14:05:00,15.19,15.19,15.16,15.16,67849.0,10.9401,10.9401,10.9185,10.9185,67849.0
2020-04-28 14:10:00,15.17,15.22,15.16,15.21,61830.0,10.9257,10.9617,10.9185,10.9545,61830.0
2020-04-28 14:15:00,15.2,15.27,15.2,15.23,84371.0,10.9473,10.9977,10.9473,10.9689,84371.0
2020-04-28 14:20:00,15.24,15.26,15.23,15.26,112956.0,10.9761,10.9905,10.9689,10.9905,112956.0
2020-04-28 14:25:00,15.26,15.26,15.2,15.24,198683.0,10.9905,10.9905,10.9473,10.9761,198683.0
2020-04-28 14:30:00,15.24,15.26,15.23,15.24,131132.0,10.9761,10.9905,10.9689,10.9761,131132.0
2020-04-28 14:35:00,15.24,15.26,15.23,15.25,87894.0,10.9761,10.9905,10.9689,10.9833,87894.0
2020-04-28 14:40:00,15.26,15.26,15.2,15.2,124955.0,10.9905,10.9905,10.9473,10.9473,124955.0
2020-04-28 14:45:00,15.21,15.22,15.19,15.21,152724.0,10.9545,10.9617,10.9401,10.9545,152724.0
2020-04-28 14:50:00,15.2,15.23,15.18,15.19,123521.0,10.9473,10.9689,10.9329,10.9401,123521.0
2020-04-28 14:55:00,15.19,15.21,15.16,15.2,113383.0,10.9401,10.9545,10.9185,10.9473,113383.0
2020-04-28 15:00:00,15.2,15.23,15.17,15.2,196415.0,10.9473,10.9689,10.9257,10.9473,196415.0
2020-04-28 15:05:00,15.2,15.22,15.17,15.2,104782.0,10.9473,10.9617,10.9257,10.9473,104782.0
2020-04-28 15:10:00,15.2,15.21,15.16,15.18,130693.0,10.9473,10.9545,10.9185,10.9329,130693.0
2020-04-28 15:15:00,15.18,15.2,15.16,15.2,121191.0,10.9329,10.9473,10.9185,10.9473,121191.0
2020-04-28 15:20:00,15.2,15.25,15.19,15.25,264528.0,10.9473,10.9833,10.9401,10.9833,264528.0
2020-04-28 15:25:00,15.25,15.3,15.25,15.29,317202.0,10.9833,11.0193,10.9833,11.0121,317202.0
2020-04-28 15:30:00,15.29,15.3,15.23,15.24,200809.0,11.0121,11.0193,10.9689,10.9761,200809.0
2020-04-28 15:35:00,15.23,15.26,15.22,15.23,198782.0,10.9689,10.9905,10.9617,10.9689,198782.0
2020-04-28 15:40:00,15.23,15.24,15.2,15.21,228080.0,10.9689,10.9761,10.9473,10.9545,228080.0
2020-04-28 15:45:00,15.21,15.22,15.17,15.17,308311.0,10.9545,10.9617,10.9257,10.9257,308311.0
2020-04-28 15:50:00,15.18,15.2,15.14,15.14,434785.0,10.9329,10.9473,10.9041,10.9041,434785.0
2020-04-28 15:55:00,15.14,15.23,15.14,15.2,662998.0,10.9041,10.9689,10.9041,10.9473,662998.0
2020-04-29 09:30:00,15.68,15.72,15.52,15.7,591598.0,11.293,11.3218,11.1778,11.3074,591598.0
2020-04-29 09:35:00,15.7,15.78,15.62,15.66,230449.0,11.3074,11.365,11.2498,11.2786,230449.0
2020-04-29 09:40:00,15.67,15.74,15.55,15.58,334961.0,11.2858,11.3362,11.1994,11.221,334961.0
2020-04-29 09:45:00,15.58,15.62,15.53,15.6,152702.0,11.221,11.2498,11.185,11.2354,152702.0
2020-04-29 09:50:00,15.61,15.69,15.59,15.69,147921.0,11.2426,11.3002,11.2282,11.3002,147921.0
2020-04-29 09:55:00,15.69,15.78,15.69,15.76,272758.0,11.3002,11.365,11.3002,11.3506,272758.0
2020-04-29 10:00:00,15.75,15.79,15.68,15.78,171172.0,11.3434,11.3722,11.293,11.365,171172.0
2020-04-29 10:05:00,15.78,15.8,15.72,15.73,137218.0,11.365,11.3794,11.3218,11.329,137218.0
2020-04-29 10:10:00,15.73,15.75,15.68,15.7,172006.0,11.329,11.3434,11.293,11.3074,172006.0
2020-04-29 10:15:00,15.71,15.75,15.67,15.68,209385.0,11.3146,11.3434,11.2858,11.293,209385.0
2020-04-29 10:20:00,15.68,15.72,15.66,15.71,107347.0,11.293,11.3218,11.2786,11.3146,107347.0
2020-04-29 10:25:00,15.71,15.78,15.71,15.78,137042.0,11.3146,11.365,11.3146,11.365,137042.0
2020-04-29 10:30:00,15.78,15.79,15.73,15.78,194894.0,11.365,11.3722,11.329,11.365,194894.0
2020-04-29 10:35:00,15.78,15.8,15.74,15.79,217728.0,11.365,11.3794,11.3362,11.3722,217728.0
2020-04-29 10:40:00,15.79,15.87,15.76,15.84,447787.0,11.3722,11.4298,11.3506,11.4082,447787.0
2020-04-29 10:45:00,15.85,15.89,15.76,15.78,190646.0,11.4154,11.4442,11.3506,11.365,190646.0
2020-04-29 10:50:00,15.78,15.84,15.77,15.83,112552.0,11.365,11.4082,11.3578,11.401,112552.0
2020-04-29 10:55:00,15.83,15.84,15.77,15.78,132012.0,11.401,11.4082,11.3578,11.365,132012.0
2020-04-29 11:00:00,15.79,15.84,15.78,15.82,184427.0,11.3722,11.4082,11.365,11.3938,184427.0
2020-04-29 11:05:00,15.83,15.88,15.79,15.83,141095.0,11.401,11.437,11.3722,11.401,141095.0
2020-04-29 11:10:00,15.83,15.84,15.79,15.8,117736.0,11.401,11.4082,11.3722,11.3794,117736.0
2020-04-29 11:15:00,15.8,15.87,15.79,15.86,99463.0,11.3794,11.4298,11.3722,11.4226,99463.0
2020-04-29 11:20:00,15.86,15.91,15.84,15.91,174026.0,11.4226,11.4587,11.4082,11.4587,174026.0
2020-04-29 11:25:00,15.91,15.95,15.89,15.91,207066.0,11.4587,11.4875,11.4442,11.4587,207066.0
2020-04-29 11:30:00,15.91,15.92,15.87,15.89,213608.0,11.4587,11.4659,11.4298,11.4442,213608.0
2020-04-29 11:35:00,15.88,15.89,15.83,15.84,150027.0,11.437,11.4442,11.401,11.4082,150027.0
2020-04-29 11:40:00,15.83,15.87,15.81,15.81,119818.0,11.401,11.4298,11.3866,11.3866,119818.0
2020-04-29 11:45:00,15.82,15.84,15.78,15.8,157769.0,11.3938,11.4082,11.365,11.3794,157769.0
2020-04-29 11:50:00,15.8,15.82,15.78,15.81,120616.0,11.3794,11.3938,11.365,11.3866,120616.0
2020-04-29 11:55:00,15.81,15.81,15.77,15.79,91181.0,11.3866,11.3866,11.3578,11.3722,91181.0
2020-04-29 12:00:00,15.79,15.79,15.73,15.77,101545.0,11.3722,11.3722,11.329,11.3578,101545.0
2020-04-29 12:05:00,15.78,15.78,15.76,15.77,107594.0,11.365,11.365,11.3506,11.3578,107594.0
2020-04-29 12:10:00,15.78,15.82,15.75,15.78,225899.0,11.365,11.3938,11.3434,11.365,225899.0
2020-04-29 12:15:00,15.77,15.8,15.73,15.74,189705.0,11.3578,11.3794,11.329,11.3362,189705.0
2020-04-29 12:20:00,15.74,15.77,15.71,15.74,267662.0,11.3362,11.3578,11.3146,11.3362,267662.0
2020-04-29 12:25:00,15.75,15.75,15.65,15.66,604739.0,11.3434,11.3434,11.2714,11.2786,604739.0
2020-04-29 12:30:00,15.66,15.71,15.65,15.68,220555.0,11.2786,11.3146,11.2714,11.293,220555.0
2020-04-29 12:35:00,15.69,15.7,15.64,15.69,201419.0,11.3002,11.3074,11.2642,11.3002,201419.0
2020-04-29 12:40:00,15.69,15.73,15.68,15.73,124865.0,11.3002,11.329,11.293,11.329,124865.0
2020-04-29 12:45:00,15.73,15.75,15.68,15.74,146326.0,11.329,11.3434,11.293,11.3362,146326.0
2020-04-29 12:50:00,15.73,15.76,15.72,15.75,88937.0,11.329,11.3506,11.3218,11.3434,88937.0
2020-04-29 12:55:00,15.75,15.8,15.74,15.79,202194.0,11.3434,11.3794,11.3362,11.3722,202194.0
2020-04-29 13:00:00,15.79,15.83,15.78,15.81,229756.0,11.3722,11.401,11.365,11.3866,229756.0
2020-04-29 13:05:00,15.81,15.84,15.8,15.83,177707.0,11.3866,11.4082,11.3794,11.401,177707.0
2020-04-29 13:10:00,15.83,15.86,15.82,15.83,182537.0,11.401,11.4226,11.3938,11.401,182537.0
2020-04-29 13:15:00,15.83,15.86,15.81,15.82,214259.0,11.401,11.4226,11.3866,11.3938,214259.0
2020-04-29 13:20:00,15.82,15.83,15.75,15.77,156917.0,11.3938,11.401,11.3434,11.3578,156917.0
2020-04-29 13:25:00,15.77,15.79,15.75,15.77,70593.0,11.3578,11.3722,11.3434,11.3578,70593.0
2020-04-29 13:30:00,15.77,15.78,15.72,15.73,160599.0,11.3578,11.365,11.3218,11.329,160599.0
2020-04-29 13:35:00,15.73,15.79,15.71,15.75,129220.0,11.329,11.3722,11.3146,11.3434,129220.0
2020-04-29 13:40:00,15.75,15.77,15.74,15.75,102358.0,11.3434,11.3578,11.3362,11.3434,102358.0
2020-04-29 13:45:00,15.75,15.77,15.74,15.75,114875.0,11.3434,11.3578,11.3362,11.3434,114875.0
2020-04-29 13:50:00,15.75,15.75,15.68,15.71,201685.0,11.3434,11.3434,11.293,11.3146,201685.0
2020-04-29 13:55:00,15.72,15.72,15.63,15.68,138364.0,11.3218,11.3218,11.257,11.293,138364.0
2020-04-29 14:00:00,15.67,15.7,15.62,15.63,124477.0,11.2858,11.3074,11.2498,11.257,124477.0
2020-04-29 14:05:00,15.63,15.63,15.58,15.6,108759.0,11.257,11.257,11.221,11.2354,108759.0
2020-04-29 14:10:00,15.6,15.65,15.6,15.65,232234.0,11.2354,11.2714,11.2354,11.2714,232234.0
2020-04-29 14:15:00,15.65,15.68,15.63,15.65,140901.0,11.2714,11.293,11.257,11.2714,140901.0
2020-04-29 14:20:00,15.65,15.68,15.63,15.66,95777.0,11.2714,11.293,11.257,11.2786,95777.0
2020-04-29 14:25:00,15.65,15.67,15.63,15.66,167856.0,11.2714,11.2858,11.257,11.2786,167856.0
2020-04-29 14:30:00,15.65,15.66,15.61,15.65,139749.0,11.2714,11.2786,11.2426,11.2714,139749.0
2020-04-29 14:35:00,15.64,15.69,15.63,15.69,200641.0,11.2642,11.3002,11.257,11.3002,200641.0
2020-04-29 14:40:00,15.69,15.74,15.68,15.69,168069.0,11.3002,11.3362,11.293,11.3002,168069.0
2020-04-29 14:45:00,15.69,15.69,15.6,15.61,166883.0,11.3002,11.3002,11.2354,11.2426,166883.0
2020-04-29 14:50:00,15.61,15.63,15.56,15.57,177990.0,11.2426,11.257,11.2066,11.2138,177990.0
2020-04-29 14:55:00,15.58,15.59,15.54,15.55,314901.0,11.221,11.2282,11.1922,11.1994,314901.0
2020-04-29 15:00:00,15.54,15.66,15.53,15.66,438938.0,11.1922,11.2786,11.185,11.2786,438938.0
2020-04-29 15:05:00,15.66,15.69,15.63,15.69,159969.0,11.2786,11.3002,11.257,11.3002,159969.0
2020-04-29 15:10:00,15.69,15.71,15.65,15.71,263872.0,11.3002,11.3146,11.2714,11.3146,263872.0
2020-04-29 15:15:00,15.71,15.71,15.65,15.69,210199.0,11.3146,11.3146,11.2714,11.3002,210199.0
2020-04-29 15:20:00,15.69,15.72,15.67,15.67,237086.0,11.3002,11.3218,11.2858,11.2858,237086.0
2020-04-29 15:25:00,15.68,15.72,15.65,15.68,262807.0,11.293,11.3218,11.2714,11.293,262807.0
2020-04-29 15:30:00,15.68,15.71,15.67,15.71,274819.0,11.293,11.3146,11.2858,11.3146,274819.0
2020-04-29 15:35:00,15.71,15.72,15.66,15.71,328936.0,11.3146,11.3218,11.2786,11.3146,328936.0
2020-04-29 15:40:00,15.71,15.72,15.69,15.7,299172.0,11.3146,11.3218,11.3002,11.3074,299172.0
2020-04-29 15:45:00,15.71,15.71,15.67,15.7,446305.0,11.3146,11.3146,11.2858,11.3074,446305.0
2020-04-29 15:50:00,15.7,15.7,15.66,15.7,506482.0,11.3074,11.3074,11.2786,11.3074,506482.0
2020-04-29 15:55:00,15.7,15.78,15.69,15.71,1535834.0,11.3074,11.365,11.3002,11.3146,1535834.0
2020-04-30 09:30:00,15.61,15.62,15.2,15.2,622371.0,11.2426,11.2498,10.9473,10.9473,622371.0
2020-04-30 09:35:00,15.21,15.31,15.18,15.27,246935.0,10.9545,11.0265,10.9329,10.9977,246935.0
2020-04-30 09:40:00,15.26,15.48,15.26,15.44,250769.0,10.9905,11.149,10.9905,11.1202,250769.0
2020-04-30 09:45:00,15.44,15.46,15.36,15.38,307208.0,11.1202,11.1346,11.0625,11.0769,307208.0
2020-04-30 09:50:00,15.39,15.44,15.34,15.39,231370.0,11.0841,11.1202,11.0481,11.0841,231370.0
2020-04-30 09:55:00,15.4,15.53,15.39,15.42,227970.0,11.0913,11.185,11.0841,11.1057,227970.0
2020-04-30 10:00:00,15.43,15.45,15.31,15.32,366650.0,11.1129,11.1274,11.0265,11.0337,366650.0
2020-04-30 10:05:00,15.32,15.39,15.29,15.37,207026.0,11.0337,11.0841,11.0121,11.0697,207026.0
2020-04-30 10:10:00,15.37,15.44,15.34,15.43,276137.0,11.0697,11.1202,11.0481,11.1129,276137.0
2020-04-30 10:15:00,15.43,15.43,15.36,15.39,247500.0,11.1129,11.1129,11.0625,11.0841,247500.0
2020-04-30 10:20:00,15.39,15.39,15.31,15.35,281691.0,11.0841,11.0841,11.0265,11.0553,281691.0
2020-04-30 10:25:00,15.34,15.4,15.32,15.39,296085.0,11.0481,11.0913,11.0337,11.0841,296085.0
2020-04-30 10:30:00,15.39,15.4,15.33,15.38,200486.0,11.0841,11.0913,11.0409,11.0769,200486.0
2020-04-30 10:35:00,15.38,15.4,15.33,15.34,259702.0,11.0769,11.0913,11.0409,11.0481,259702.0
2020-04-30 10:40:00,15.34,15.35,15.2,15.23,865097.0,11.0481,11.0553,10.9473,10.9689,865097.0
2020-04-30 10:45:00,15.24,15.33,15.23,15.29,148381.0,10.9761,11.0409,10.9689,11.0121,148381.0
2020-04-30 10:50:00,15.29,15.35,15.28,15.33,132268.0,11.0121,11.0553,11.0049,11.0409,132268.0
2020-04-30 10:55:00,15.32,15.37,15.3,15.33,360289.0,11.0337,11.0697,11.0193,11.0409,360289.0
2020-04-30 11:00:00,15.33,15.37,15.31,15.35,203708.0,11.0409,11.0697,11.0265,11.0553,203708.0
2020-04-30 11:05:00,15.35,15.37,15.31,15.33,339762.0,11.0553,11.0697,11.0265,11.0409,339762.0
2020-04-30 11:10:00,15.33,15.36,15.28,15.34,102103.0,11.0409,11.0625,11.0049,11.0481,102103.0
2020-04-30 11:15:00,15.35,15.38,15.32,15.36,232421.0,11.0553,11.0769,11.0337,11.0625,232421.0
2020-04-30 11:20:00,15.36,15.41,15.34,15.41,144752.0,11.0625,11.0985,11.0481,11.0985,144752.0
2020-04-30 11:25:00,15.4,15.46,15.39,15.4,213446.0,11.0913,11.1346,11.0841,11.0913,213446.0
2020-04-30 11:30:00,15.39,15.42,15.38,15.39,103630.0,11.0841,11.1057,11.0769,11.0841,103630.0
2020-04-30 11:35:00,15.39,15.47,15.39,15.47,134111.0,11.0841,11.1418,11.0841,11.1418,134111.0
2020-04-30 11:40:00,15.47,15.47,15.44,15.45,115783.0,11.1418,11.1418,11.1202,11.1274,115783.0
2020-04-30 11:45:00,15.46,15.46,15.39,15.41,169454.0,11.1346,11.1346,11.0841,11.0985,169454.0
2020-04-30 11:50:00,15.42,15.44,15.38,15.38,163550.0,11.1057,11.1202,11.0769,11.0769,163550.0
2020-04-30 11:55:00,15.39,15.39,15.32,15.32,151363.0,11.0841,11.0841,11.0337,11.0337,151363.0
2020-04-30 12:00:00,15.32,15.33,15.24,15.24,215028.0,11.0337,11.0409,10.9761,10.9761,215028.0
2020-04-30 12:05:00,15.24,15.3,15.22,15.28,96353.0,10.9761,11.0193,10.9617,11.0049,96353.0
2020-04-30 12:10:00,15.28,15.33,15.25,15.31,94968.0,11.0049,11.0409,10.9833,11.0265,94968.0
2020-04-30 12:15:00,15.3,15.35,15.29,15.32,122693.0,11.0193,11.0553,11.0121,11.0337,122693.0
2020-04-30 12:20:00,15.31,15.34,15.28,15.31,96791.0,11.0265,11.0481,11.0049,11.0265,96791.0
2020-04-30 12:25:00,15.31,15.33,15.28,15.28,116287.0,11.0265,11.0409,11.0049,11.0049,116287.0
2020-04-30 12:30:00,15.28,15.28,15.2,15.21,157024.0,11.0049,11.0049,10.9473,10.9545,157024.0
2020-04-30 12:35:00,15.21,15.28,15.2,15.27,88070.0,10.9545,11.0049,10.9473,10.9977,88070.0
2020-04-30 12:40:00,15.28,15.29,15.25,15.28,94925.0,11.0049,11.0121,10.9833,11.0049,94925.0
2020-04-30 12:45:00,15.28,15.32,15.27,15.32,63443.0,11.0049,11.0337,10.9977,11.0337,63443.0
2020-04-30 12:50:00,15.32,15.34,15.3,15.33,81231.0,11.0337,11.0481,11.0193,11.0409,81231.0
2020-04-30 12:55:00,15.33,15.33,15.29,15.29,73160.0,11.0409,11.0409,11.0121,11.0121,73160.0
2020-04-30 13:00:00,15.29,15.3,15.2,15.21,111813.0,11.0121,11.0193,10.9473,10.9545,111813.0
2020-04-30 13:05:00,15.21,15.22,15.18,15.21,202012.0,10.9545,10.9617,10.9329,10.9545,202012.0
2020-04-30 13:10:00,15.21,15.26,15.19,15.26,58532.0,10.9545,10.9905,10.9401,10.9905,58532.0
2020-04-30 13:15:00,15.26,15.27,15.23,15.24,77274.0,10.9905,10.9977,10.9689,10.9761,77274.0
2020-04-30 13:20:00,15.25,15.26,15.21,15.23,198557.0,10.9833,10.9905,10.9545,10.9689,198557.0
2020-04-30 13:25:00,15.23,15.23,15.17,15.17,138608.0,10.9689,10.9689,10.9257,10.9257,138608.0
2020-04-30 13:30:00,15.17,15.18,15.11,15.12,148061.0,10.9257,10.9329,10.8825,10.8897,148061.0
2020-04-30 13:35:00,15.11,15.19,15.11,15.18,168331.0,10.8825,10.9401,10.8825,10.9329,168331.0
2020-04-30 13:40:00,15.19,15.19,15.15,15.15,59710.0,10.9401,10.9401,10.9113,10.9113,59710.0
2020-04-30 13:45:00,15.16,15.19,15.13,15.19,215202.0,10.9185,10.9401,10.8969,10.9401,215202.0
2020-04-30 13:50:00,15.18,15.19,15.15,15.16,106070.0,10.9329,10.9401,10.9113,10.9185,106070.0
2020-04-30 13:55:00,15.16,15.18,15.14,15.16,112290.0,10.9185,10.9329,10.9041,10.9185,112290.0
2020-04-30 14:00:00,15.16,15.2,15.13,15.17,92135.0,10.9185,10.9473,10.8969,10.9257,92135.0
2020-04-30 14:05:00,15.17,15.21,15.17,15.19,140346.0,10.9257,10.9545,10.9257,10.9401,140346.0
2020-04-30 14:10:00,15.19,15.23,15.18,15.23,114784.0,10.9401,10.9689,10.9329,10.9689,114784.0
2020-04-30 14:15:00,15.22,15.23,15.17,15.18,124608.0,10.9617,10.9689,10.9257,10.9329,124608.0
2020-04-30 14:20:00,15.18,15.18,15.15,15.17,112924.0,10.9329,10.9329,10.9113,10.9257,112924.0
2020-04-30 14:25:00,15.17,15.21,15.16,15.21,139091.0,10.9257,10.9545,10.9185,10.9545,139091.0
2020-04-30 14:30:00,15.21,15.24,15.2,15.21,118116.0,10.9545,10.9761,10.9473,10.9545,118116.0
2020-04-30 14:35:00,15.21,15.22,15.18,15.2,97122.0,10.9545,10.9617,10.9329,10.9473,97122.0
2020-04-30 14:40:00,15.2,15.2,15.17,15.18,120589.0,10.9473,10.9473,10.9257,10.9329,120589.0
2020-04-30 14:45:00,15.17,15.19,15.16,15.18,136124.0,10.9257,10.9401,10.9185,10.9329,136124.0
2020-04-30 14:50:00,15.17,15.19,15.16,15.17,105008.0,10.9257,10.9401,10.9185,10.9257,105008.0
2020-04-30 14:55:00,15.17,15.17,15.13,15.16,146677.0,10.9257,10.9257,10.8969,10.9185,146677.0
2020-04-30 15:00:00,15.15,15.17,15.1,15.1,256628.0,10.9113,10.9257,10.8753,10.8753,256628.0
2020-04-30 15:05:00,15.11,15.16,15.1,15.16,197063.0,10.8825,10.9185,10.8753,10.9185,197063.0
2020-04-30 15:10:00,15.16,15.19,15.15,15.19,104962.0,10.9185,10.9401,10.9113,10.9401,104962.0
2020-04-30 15:15:00,15.19,15.22,15.17,15.21,641031.0,10.9401,10.9617,10.9257,10.9545,641031.0
2020-04-30 15:20:00,15.21,15.25,15.19,15.23,257117.0,10.9545,10.9833,10.9401,10.9689,257117.0
2020-04-30 15:25:00,15.23,15.23,15.21,15.23,158425.0,10.9689,10.9689,10.9545,10.9689,158425.0
2020-04-30 15:30:00,15.23,15.25,15.18,15.18,190190.0,10.9689,10.9833,10.9329,10.9329,190190.0
2020-04-30 15:35:00,15.18,15.23,15.16,15.22,285881.0,10.9329,10.9689,10.9185,10.9617,285881.0
2020-04-30 15:40:00,15.22,15.24,15.18,15.24,248133.0,10.9617,10.9761,10.9329,10.9761,248133.0
2020-04-30 15:45:00,15.24,15.27,15.2,15.21,370546.0,10.9761,10.9977,10.9473,10.9545,370546.0
2020-04-30 15:50:00,15.22,15.36,15.21,15.36,649997.0,10.9617,11.0625,10.9545,11.0625,649997.0
2020-04-30 15:55:00,15.36,15.36,15.22,15.22,1063385.0,11.0625,11.0625,10.9617,10.9617,1063385.0
2020-05-01 09:30:00,14.85,14.91,14.61,14.82,542945.0,10.888,10.932,10.7121,10.8661,542945.0
2020-05-01 09:35:00,14.83,14.87,14.71,14.71,161499.0,10.8734,10.9027,10.7854,10.7854,161499.0
2020-05-01 09:40:00,14.7,14.76,14.66,14.69,145623.0,10.7781,10.8221,10.7487,10.7707,145623.0
2020-05-01 09:45:00,14.69,14.72,14.63,14.65,581056.0,10.7707,10.7927,10.7267,10.7414,581056.0
2020-05-01 09:50:00,14.64,14.65,14.51,14.53,234066.0,10.7341,10.7414,10.6388,10.6534,234066.0
2020-05-01 09:55:00,14.53,14.59,14.47,14.56,268549.0,10.6534,10.6974,10.6094,10.6754,268549.0
2020-05-01 10:00:00,14.56,14.6,14.52,14.56,161935.0,10.6754,10.7047,10.6461,10.6754,161935.0
2020-05-01 10:05:00,14.56,14.62,14.54,14.57,216487.0,10.6754,10.7194,10.6608,10.6827,216487.0
2020-05-01 10:10:00,14.57,14.59,14.51,14.59,220999.0,10.6827,10.6974,10.6388,10.6974,220999.0
2020-05-01 10:15:00,14.59,14.6,14.52,14.54,159913.0,10.6974,10.7047,10.6461,10.6608,159913.0
2020-05-01 10:20:00,14.54,14.56,14.5,14.52,97832.0,10.6608,10.6754,10.6314,10.6461,97832.0
2020-05-01 10:25:00,14.53,14.57,14.51,14.56,79863.0,10.6534,10.6827,10.6388,10.6754,79863.0
2020-05-01 10:30:00,14.57,14.62,14.53,14.62,128492.0,10.6827,10.7194,10.6534,10.7194,128492.0
2020-05-01 10:35:00,14.62,14.71,14.59,14.69,232890.0,10.7194,10.7854,10.6974,10.7707,232890.0
2020-05-01 10:40:00,14.69,14.73,14.67,14.68,132032.0,10.7707,10.8001,10.7561,10.7634,132032.0
2020-05-01 10:45:00,14.68,14.74,14.66,14.72,267685.0,10.7634,10.8074,10.7487,10.7927,267685.0
2020-05-01 10:50:00,14.73,14.77,14.71,14.74,124726.0,10.8001,10.8294,10.7854,10.8074,124726.0
2020-05-01 10:55:00,14.74,14.8,14.73,14.78,113439.0,10.8074,10.8514,10.8001,10.8367,113439.0
2020-05-01 11:00:00,14.78,14.79,14.75,14.76,114108.0,10.8367,10.8441,10.8147,10.8221,114108.0
2020-05-01 11:05:00,14.76,14.8,14.75,14.78,79019.0,10.8221,10.8514,10.8147,10.8367,79019.0
2020-05-01 11:10:00,14.78,14.8,14.74,14.79,134798.0,10.8367,10.8514,10.8074,10.8441,134798.0
2020-05-01 11:15:00,14.79,14.8,14.73,14.73,91013.0,10.8441,10.8514,10.8001,10.8001,91013.0
2020-05-01 11:20:00,14.73,14.78,14.71,14.72,104003.0,10.8001,10.8367,10.7854,10.7927,104003.0
2020-05-01 11:25:00,14.72,14.74,14.71,14.72,112984.0,10.7927,10.8074,10.7854,10.7927,112984.0
2020-05-01 11:30:00,14.72,14.73,14.66,14.67,107691.0,10.7927,10.8001,10.7487,10.7561,107691.0
2020-05-01 11:35:00,14.67,14.68,14.61,14.62,259111.0,10.7561,10.7634,10.7121,10.7194,259111.0
2020-05-01 11:40:00,14.62,14.62,14.56,14.56,178502.0,10.7194,10.7194,10.6754,10.6754,178502.0
2020-05-01 11:45:00,14.56,14.58,14.51,14.52,133923.0,10.6754,10.6901,10.6388,10.6461,133923.0
2020-05-01 11:50:00,14.52,14.54,14.45,14.45,156063.0,10.6461,10.6608,10.5948,10.5948,156063.0
2020-05-01 11:55:00,14.45,14.46,14.41,14.44,159740.0,10.5948,10.6021,10.5654,10.5874,159740.0
2020-05-01 12:00:00,14.45,14.48,14.41,14.45,216919.0,10.5948,10.6168,10.5654,10.5948,216919.0
2020-05-01 12:05:00,14.45,14.54,14.44,14.52,226307.0,10.5948,10.6608,10.5874,10.6461,226307.0
2020-05-01 12:10:00,14.52,14.62,14.51,14.61,101876.0,10.6461,10.7194,10.6388,10.7121,101876.0
2020-05-01 12:15:00,14.61,14.64,14.59,14.61,98036.0,10.7121,10.7341,10.6974,10.7121,98036.0
2020-05-01 12:20:00,14.61,14.62,14.52,14.54,94292.0,10.7121,10.7194,10.6461,10.6608,94292.0
2020-05-01 12:25:00,14.54,14.54,14.49,14.51,99535.0,10.6608,10.6608,10.6241,10.6388,99535.0
2020-05-01 12:30:00,14.51,14.51,14.46,14.5,139648.0,10.6388,10.6388,10.6021,10.6314,139648.0
2020-05-01 12:35:00,14.49,14.5,14.47,14.5,71283.0,10.6241,10.6314,10.6094,10.6314,71283.0
2020-05-01 12:40:00,14.49,14.49,14.43,14.44,407127.0,10.6241,10.6241,10.5801,10.5874,407127.0
2020-05-01 12:45:00,14.44,14.5,14.43,14.48,178455.0,10.5874,10.6314,10.5801,10.6168,178455.0
2020-05-01 12:50:00,14.49,14.5,14.47,14.48,122252.0,10.6241,10.6314,10.6094,10.6168,122252.0
2020-05-01 12:55:00,14.48,14.5,14.46,14.5,150613.0,10.6168,10.6314,10.6021,10.6314,150613.0
2020-05-01 13:00:00,14.5,14.56,14.45,14.56,307511.0,10.6314,10.6754,10.5948,10.6754,307511.0
2020-05-01 13:05:00,14.56,14.57,14.53,14.55,132598.0,10.6754,10.6827,10.6534,10.6681,132598.0
2020-05-01 13:10:00,14.54,14.58,14.54,14.58,155972.0,10.6608,10.6901,10.6608,10.6901,155972.0
2020-05-01 13:15:00,14.58,14.6,14.53,14.54,69946.0,10.6901,10.7047,10.6534,10.6608,69946.0
2020-05-01 13:20:00,14.54,14.54,14.42,14.43,208243.0,10.6608,10.6608,10.5728,10.5801,208243.0
2020-05-01 13:25:00,14.44,14.47,14.43,14.46,99808.0,10.5874,10.6094,10.5801,10.6021,99808.0
2020-05-01 13:30:00,14.46,14.48,14.42,14.44,126517.0,10.6021,10.6168,10.5728,10.5874,126517.0
2020-05-01 13:35:00,14.44,14.45,14.42,14.43,77065.0,10.5874,10.5948,10.5728,10.5801,77065.0
2020-05-01 13:40:00,14.42,14.44,14.41,14.43,160752.0,10.5728,10.5874,10.5654,10.5801,160752.0
2020-05-01 13:45:00,14.43,14.43,14.37,14.39,185859.0,10.5801,10.5801,10.5361,10.5508,185859.0
2020-05-01 13:50:00,14.39,14.4,14.36,14.4,193328.0,10.5508,10.5581,10.5288,10.5581,193328.0
2020-05-01 13:55:00,14.4,14.43,14.38,14.43,285778.0,10.5581,10.5801,10.5434,10.5801,285778.0
2020-05-01 14:00:00,14.43,14.44,14.4,14.42,116663.0,10.5801,10.5874,10.5581,10.5728,116663.0
2020-05-01 14:05:00,14.43,14.48,14.42,14.46,128819.0,10.5801,10.6168,10.5728,10.6021,128819.0
2020-05-01 14:10:00,14.46,14.48,14.44,14.46,93685.0,10.6021,10.6168,10.5874,10.6021,93685.0
2020-05-01 14:15:00,14.46,14.51,14.45,14.5,108566.0,10.6021,10.6388,10.5948,10.6314,108566.0
2020-05-01 14:20:00,14.5,14.52,14.45,14.48,162293.0,10.6314,10.6461,10.5948,10.6168,162293.0
2020-05-01 14:25:00,14.47,14.52,14.47,14.49,222169.0,10.6094,10.6461,10.6094,10.6241,222169.0
2020-05-01 14:30:00,14.49,14.49,14.43,14.43,98038.0,10.6241,10.6241,10.5801,10.5801,98038.0
2020-05-01 14:35:00,14.44,14.48,14.43,14.46,100414.0,10.5874,10.6168,10.5801,10.6021,100414.0
2020-05-01 14:40:00,14.46,14.49,14.46,14.48,150897.0,10.6021,10.6241,10.6021,10.6168,150897.0
2020-05-01 14:45:00,14.48,14.48,14.43,14.44,87103.0,10.6168,10.6168,10.5801,10.5874,87103.0
2020-05-01 14:50:00,14.44,14.48,14.41,14.48,243092.0,10.5874,10.6168,10.5654,10.6168,243092.0
2020-05-01 14:55:00,14.48,14.5,14.46,14.49,86973.0,10.6168,10.6314,10.6021,10.6241,86973.0
2020-05-01 15:00:00,14.49,14.52,14.48,14.48,206590.0,10.6241,10.6461,10.6168,10.6168,206590.0
2020-05-01 15:05:00,14.47,14.51,14.47,14.49,105550.0,10.6094,10.6388,10.6094,10.6241,105550.0
2020-05-01 15:10:00,14.5,14.53,14.49,14.51,103712.0,10.6314,10.6534,10.6241,10.6388,103712.0
2020-05-01 15:15:00,14.51,14.55,14.5,14.55,135571.0,10.6388,10.6681,10.6314,10.6681,135571.0
2020-05-01 15:20:00,14.55,14.56,14.52,14.53,155251.0,10.6681,10.6754,10.6461,10.6534,155251.0
2020-05-01 15:25:00,14.53,14.55,14.51,14.53,158452.0,10.6534,10.6681,10.6388,10.6534,158452.0
2020-05-01 15:30:00,14.53,14.53,14.46,14.46,236020.0,10.6534,10.6534,10.6021,10.6021,236020.0
2020-05-01 15:35:00,14.47,14.57,14.46,14.53,551716.0,10.6094,10.6827,10.6021,10.6534,551716.0
2020-05-01 15:40:00,14.53,14.55,14.51,14.54,253690.0,10.6534,10.6681,10.6388,10.6608,253690.0
2020-05-01 15:45:00,14.54,14.56,14.5,14.55,250473.0,10.6608,10.6754,10.6314,10.6681,250473.0
2020-05-01 15:50:00,14.55,14.56,14.5,14.54,358552.0,10.6681,10.6754,10.6314,10.6608,358552.0
2020-05-01 15:55:00,14.55,14.59,14.55,14.58,731115.0,10.6681,10.6974,10.6681,10.6901,731115.0
2020-05-04 09:30:00,14.33,14.44,14.3,14.35,350808.0,10.5068,10.5874,10.4848,10.5214,350808.0
2020-05-04 09:35:00,14.34,14.37,14.3,14.31,216104.0,10.5141,10.5361,10.4848,10.4921,216104.0
2020-05-04 09:40:00,14.31,14.36,14.29,14.36,244107.0,10.4921,10.5288,10.4775,10.5288,244107.0
2020-05-04 09:45:00,14.36,14.54,14.34,14.54,162398.0,10.5288,10.6608,10.5141,10.6608,162398.0
2020-05-04 09:50:00,14.53,14.61,14.47,14.57,208124.0,10.6534,10.7121,10.6094,10.6827,208124.0
2020-05-04 09:55:00,14.57,14.62,14.54,14.58,139646.0,10.6827,10.7194,10.6608,10.6901,139646.0
2020-05-04 10:00:00,14.58,14.69,14.56,14.67,131077.0,10.6901,10.7707,10.6754,10.7561,131077.0
2020-05-04 10:05:00,14.67,14.75,14.63,14.63,154574.0,10.7561,10.8147,10.7267,10.7267,154574.0
2020-05-04 10:10:00,14.64,14.71,14.59,14.7,219855.0,10.7341,10.7854,10.6974,10.7781,219855.0
2020-05-04 10:15:00,14.69,14.79,14.67,14.74,145801.0,10.7707,10.8441,10.7561,10.8074,145801.0
2020-05-04 10:20:00,14.75,14.76,14.65,14.65,136558.0,10.8147,10.8221,10.7414,10.7414,136558.0
2020-05-04 10:25:00,14.66,14.7,14.63,14.68,84844.0,10.7487,10.7781,10.7267,10.7634,84844.0
2020-05-04 10:30:00,14.67,14.69,14.63,14.66,146712.0,10.7561,10.7707,10.7267,10.7487,146712.0
2020-05-04 10:35:00,14.66,14.68,14.62,14.68,85237.0,10.7487,10.7634,10.7194,10.7634,85237.0
2020-05-04 10:40:00,14.68,14.69,14.61,14.69,76163.0,10.7634,10.7707,10.7121,10.7707,76163.0
2020-05-04 10:45:00,14.69,14.75,14.65,14.75,108299.0,10.7707,10.8147,10.7414,10.8147,108299.0
2020-05-04 10:50:00,14.75,14.78,14.69,14.76,184446.0,10.8147,10.8367,10.7707,10.8221,184446.0
2020-05-04 10:55:00,14.75,14.78,14.7,14.73,136721.0,10.8147,10.8367,10.7781,10.8001,136721.0
2020-05-04 11:00:00,14.72,14.73,14.65,14.66,80049.0,10.7927,10.8001,10.7414,10.7487,80049.0
2020-05-04 11:05:00,14.66,14.68,14.62,14.65,83691.0,10.7487,10.7634,10.7194,10.7414,83691.0
2020-05-04 11:10:00,14.65,14.67,14.59,14.61,154063.0,10.7414,10.7561,10.6974,10.7121,154063.0
2020-05-04 11:15:00,14.62,14.71,14.61,14.7,162160.0,10.7194,10.7854,10.7121,10.7781,162160.0
2020-05-04 11:20:00,14.7,14.71,14.62,14.67,121852.0,10.7781,10.7854,10.7194,10.7561,121852.0
2020-05-04 11:25:00,14.67,14.68,14.61,14.64,115762.0,10.7561,10.7634,10.7121,10.7341,115762.0
2020-05-04 11:30:00,14.64,14.66,14.57,14.6,138962.0,10.7341,10.7487,10.6827,10.7047,138962.0
2020-05-04 11:35:00,14.6,14.65,14.6,14.65,197387.0,10.7047,10.7414,10.7047,10.7414,197387.0
2020-05-04 11:40:00,14.65,14.68,14.62,14.65,73164.0,10.7414,10.7634,10.7194,10.7414,73164.0
2020-05-04 11:45:00,14.65,14.68,14.64,14.65,67419.0,10.7414,10.7634,10.7341,10.7414,67419.0
2020-05-04 11:50:00,14.65,14.7,14.65,14.66,126514.0,10.7414,10.7781,10.7414,10.7487,126514.0
2020-05-04 11:55:00,14.66,14.67,14.6,14.61,97684.0,10.7487,10.7561,10.7047,10.7121,97684.0
2020-05-04 12:00:00,14.61,14.64,14.59,14.59,117684.0,10.7121,10.7341,10.6974,10.6974,117684.0
2020-05-04 12:05:00,14.59,14.63,14.58,14.62,54248.0,10.6974,10.7267,10.6901,10.7194,54248.0
2020-05-04 12:10:00,14.62,14.66,14.59,14.61,104089.0,10.7194,10.7487,10.6974,10.7121,104089.0
2020-05-04 12:15:00,14.61,14.62,14.6,14.61,58141.0,10.7121,10.7194,10.7047,10.7121,58141.0
2020-05-04 12:20:00,14.62,14.63,14.6,14.63,54680.0,10.7194,10.7267,10.7047,10.7267,54680.0
2020-05-04 12:25:00,14.63,14.69,14.63,14.65,75702.0,10.7267,10.7707,10.7267,10.7414,75702.0
2020-05-04 12:30:00,14.65,14.68,14.65,14.67,32854.0,10.7414,10.7634,10.7414,10.7561,32854.0
2020-05-04 12:35:00,14.66,14.67,14.62,14.64,106019.0,10.7487,10.7561,10.7194,10.7341,106019.0
2020-05-04 12:40:00,14.64,14.67,14.63,14.67,78903.0,10.7341,10.7561,10.7267,10.7561,78903.0
2020-05-04 12:45:00,14.67,14.68,14.64,14.66,82190.0,10.7561,10.7634,10.7341,10.7487,82190.0
2020-05-04 12:50:00,14.66,14.68,14.65,14.67,74041.0,10.7487,10.7634,10.7414,10.7561,74041.0
2020-05-04 12:55:00,14.66,14.69,14.65,14.66,81294.0,10.7487,10.7707,10.7414,10.7487,81294.0
2020-05-04 13:00:00,14.66,14.68,14.64,14.65,87859.0,10.7487,10.7634,10.7341,10.7414,87859.0
2020-05-04 13:05:00,14.65,14.66,14.62,14.64,60455.0,10.7414,10.7487,10.7194,10.7341,60455.0
2020-05-04 13:10:00,14.65,14.65,14.56,14.57,81557.0,10.7414,10.7414,10.6754,10.6827,81557.0
2020-05-04 13:15:00,14.56,14.58,14.48,14.48,166703.0,10.6754,10.6901,10.6168,10.6168,166703.0
2020-05-04 13:20:00,14.48,14.49,14.45,14.46,135795.0,10.6168,10.6241,10.5948,10.6021,135795.0
2020-05-04 13:25:00,14.46,14.51,14.45,14.5,147902.0,10.6021,10.6388,10.5948,10.6314,147902.0
2020-05-04 13:30:00,14.5,14.52,14.45,14.46,147882.0,10.6314,10.6461,10.5948,10.6021,147882.0
2020-05-04 13:35:00,14.46,14.46,14.4,14.41,188363.0,10.6021,10.6021,10.5581,10.5654,188363.0
2020-05-04 13:40:00,14.41,14.44,14.4,14.41,100983.0,10.5654,10.5874,10.5581,10.5654,100983.0
2020-05-04 13:45:00,14.41,14.47,14.4,14.45,145803.0,10.5654,10.6094,10.5581,10.5948,145803.0
2020-05-04 13:50:00,14.45,14.47,14.42,14.43,116633.0,10.5948,10.6094,10.5728,10.5801,116633.0
2020-05-04 13:55:00,14.43,14.46,14.39,14.39,133178.0,10.5801,10.6021,10.5508,10.5508,133178.0
2020-05-04 14:00:00,14.39,14.44,14.38,14.43,126032.0,10.5508,10.5874,10.5434,10.5801,126032.0
2020-05-04 14:05:00,14.42,14.45,14.39,14.39,79783.0,10.5728,10.5948,10.5508,10.5508,79783.0
2020-05-04 14:10:00,14.39,14.45,14.38,14.43,108605.0,10.5508,10.5948,10.5434,10.5801,108605.0
2020-05-04 14:15:00,14.44,14.51,14.44,14.5,136734.0,10.5874,10.6388,10.5874,10.6314,136734.0
2020-05-04 14:20:00,14.5,14.51,14.48,14.5,117081.0,10.6314,10.6388,10.6168,10.6314,117081.0
2020-05-04 14:25:00,14.49,14.5,14.46,14.49,129593.0,10.6241,10.6314,10.6021,10.6241,129593.0
2020-05-04 14:30:00,14.49,14.53,14.48,14.5,129998.0,10.6241,10.6534,10.6168,10.6314,129998.0
2020-05-04 14:35:00,14.5,14.5,14.45,14.45,88231.0,10.6314,10.6314,10.5948,10.5948,88231.0
2020-05-04 14:40:00,14.45,14.46,14.43,14.45,161792.0,10.5948,10.6021,10.5801,10.5948,161792.0
2020-05-04 14:45:00,14.44,14.48,14.44,14.48,90386.0,10.5874,10.6168,10.5874,10.6168,90386.0
2020-05-04 14:50:00,14.48,14.51,14.46,14.49,189204.0,10.6168,10.6388,10.6021,10.6241,189204.0
2020-05-04 14:55:00,14.48,14.5,14.47,14.5,131060.0,10.6168,10.6314,10.6094,10.6314,131060.0
2020-05-04 15:00:00,14.49,14.55,14.48,14.54,272288.0,10.6241,10.6681,10.6168,10.6608,272288.0
2020-05-04 15:05:00,14.54,14.55,14.51,14.54,158239.0,10.6608,10.6681,10.6388,10.6608,158239.0
2020-05-04 15:10:00,14.55,14.55,14.51,14.53,154777.0,10.6681,10.6681,10.6388,10.6534,154777.0
2020-05-04 15:15:00,14.53,14.56,14.52,14.54,184355.0,10.6534,10.6754,10.6461,10.6608,184355.0
2020-05-04 15:20:00,14.54,14.6,14.54,14.59,219744.0,10.6608,10.7047,10.6608,10.6974,219744.0
2020-05-04 15:25:00,14.59,14.62,14.56,14.61,288484.0,10.6974,10.7194,10.6754,10.7121,288484.0
2020-05-04 15:30:00,14.6,14.65,14.59,14.64,338787.0,10.7047,10.7414,10.6974,10.7341,338787.0
2020-05-04 15:35:00,14.64,14.67,14.59,14.63,293646.0,10.7341,10.7561,10.6974,10.7267,293646.0
2020-05-04 15:40:00,14.63,14.64,14.6,14.63,227676.0,10.7267,10.7341,10.7047,10.7267,227676.0
2020-05-04 15:45:00,14.62,14.64,14.59,14.6,212310.0,10.7194,10.7341,10.6974,10.7047,212310.0
2020-05-04 15:50:00,14.6,14.66,14.6,14.64,565204.0,10.7047,10.7487,10.7047,10.7341,565204.0
2020-05-04 15:55:00,14.64,14.67,14.63,14.66,789960.0,10.7341,10.7561,10.7267,10.7487,789960.0
2020-05-05 09:30:00,14.8,14.95,14.8,14.89,607250.0,10.8514,10.9614,10.8514,10.9174,607250.0
2020-05-05 09:35:00,14.89,15.0,14.89,14.96,317220.0,10.9174,10.998,10.9174,10.9687,317220.0
2020-05-05 09:40:00,14.96,15.0,14.93,14.95,218718.0,10.9687,10.998,10.9467,10.9614,218718.0
2020-05-05 09:45:00,14.96,14.99,14.88,14.92,255173.0,10.9687,10.9907,10.91,10.9394,255173.0
2020-05-05 09:50:00,14.92,14.99,14.91,14.93,198923.0,10.9394,10.9907,10.932,10.9467,198923.0
2020-05-05 09:55:00,14.94,15.06,14.93,15.06,242046.0,10.954,11.042,10.9467,11.042,242046.0
2020-05-05 10:00:00,15.06,15.11,15.02,15.08,230388.0,11.042,11.0787,11.0127,11.0567,230388.0
2020-05-05 10:05:00,15.08,15.15,15.08,15.12,197656.0,11.0567,11.108,11.0567,11.086,197656.0
2020-05-05 10:10:00,15.12,15.14,15.11,15.12,153539.0,11.086,11.1007,11.0787,11.086,153539.0
2020-05-05 10:15:00,15.12,15.16,15.1,15.14,251648.0,11.086,11.1153,11.0713,11.1007,251648.0
2020-05-05 10:20:00,15.14,15.15,15.0,15.05,257410.0,11.1007,11.108,10.998,11.0347,257410.0
2020-05-05 10:25:00,15.06,15.06,14.98,15.01,270815.0,11.042,11.042,10.9834,11.0054,270815.0
2020-05-05 10:30:00,15.0,15.02,14.96,14.99,213906.0,10.998,11.0127,10.9687,10.9907,213906.0
2020-05-05 10:35:00,14.99,15.0,14.95,14.98,185963.0,10.9907,10.998,10.9614,10.9834,185963.0
2020-05-05 10:40:00,14.99,15.0,14.95,14.95,81051.0,10.9907,10.998,10.9614,10.9614,81051.0
2020-05-05 10:45:00,14.94,14.98,14.85,14.86,109861.0,10.954,10.9834,10.888,10.8954,109861.0
2020-05-05 10:50:00,14.86,14.99,14.85,14.98,216449.0,10.8954,10.9907,10.888,10.9834,216449.0
2020-05-05 10:55:00,14.98,15.0,14.94,14.97,196261.0,10.9834,10.998,10.954,10.976,196261.0
2020-05-05 11:00:00,14.98,15.07,14.97,15.06,184414.0,10.9834,11.0494,10.976,11.042,184414.0
2020-05-05 11:05:00,15.05,15.1,15.05,15.07,111999.0,11.0347,11.0713,11.0347,11.0494,111999.0
2020-05-05 11:10:00,15.06,15.07,14.98,15.02,140632.0,11.042,11.0494,10.9834,11.0127,140632.0
2020-05-05 11:15:00,15.02,15.03,14.92,14.93,194202.0,11.0127,11.02,10.9394,10.9467,194202.0
2020-05-05 11:20:00,14.94,15.0,14.92,15.0,106235.0,10.954,10.998,10.9394,10.998,106235.0
2020-05-05 11:25:00,15.0,15.05,14.97,15.04,88075.0,10.998,11.0347,10.976,11.0274,88075.0
2020-05-05 11:30:00,15.05,15.08,15.04,15.08,89027.0,11.0347,11.0567,11.0274,11.0567,89027.0
2020-05-05 11:35:00,15.08,15.11,15.04,15.06,78446.0,11.0567,11.0787,11.0274,11.042,78446.0
2020-05-05 11:40:00,15.06,15.1,15.05,15.08,70641.0,11.042,11.0713,11.0347,11.0567,70641.0
2020-05-05 11:45:00,15.08,15.12,15.07,15.11,102550.0,11.0567,11.086,11.0494,11.0787,102550.0
2020-05-05 11:50:00,15.11,15.11,15.06,15.08,61355.0,11.0787,11.0787,11.042,11.0567,61355.0
2020-05-05 11:55:00,15.08,15.09,15.05,15.05,91964.0,11.0567,11.064,11.0347,11.0347,91964.0
2020-05-05 12:00:00,15.06,15.07,15.02,15.06,61263.0,11.042,11.0494,11.0127,11.042,61263.0
2020-05-05 12:05:00,15.05,15.08,15.04,15.04,48415.0,11.0347,11.0567,11.0274,11.0274,48415.0
2020-05-05 12:10:00,15.03,15.07,15.02,15.06,40845.0,11.02,11.0494,11.0127,11.042,40845.0
2020-05-05 12:15:00,15.06,15.08,15.05,15.08,114217.0,11.042,11.0567,11.0347,11.0567,114217.0
2020-05-05 12:20:00,15.08,15.13,15.07,15.11,93972.0,11.0567,11.0933,11.0494,11.0787,93972.0
2020-05-05 12:25:00,15.1,15.12,15.09,15.1,65302.0,11.0713,11.086,11.064,11.0713,65302.0
2020-05-05 12:30:00,15.1,15.13,15.09,15.1,81061.0,11.0713,11.0933,11.064,11.0713,81061.0
2020-05-05 12:35:00,15.1,15.1,15.05,15.08,82434.0,11.0713,11.0713,11.0347,11.0567,82434.0
2020-05-05 12:40:00,15.08,15.08,15.04,15.05,47988.0,11.0567,11.0567,11.0274,11.0347,47988.0
2020-05-05 12:45:00,15.06,15.08,15.05,15.05,52840.0,11.042,11.0567,11.0347,11.0347,52840.0
2020-05-05 12:50:00,15.06,15.07,15.04,15.04,79151.0,11.042,11.0494,11.0274,11.0274,79151.0
2020-05-05 12:55:00,15.04,15.07,15.04,15.07,31980.0,11.0274,11.0494,11.0274,11.0494,31980.0
2020-05-05 13:00:00,15.07,15.08,15.03,15.04,95273.0,11.0494,11.0567,11.02,11.0274,95273.0
2020-05-05 13:05:00,15.04,15.04,15.0,15.02,78565.0,11.0274,11.0274,10.998,11.0127,78565.0
2020-05-05 13:10:00,15.02,15.02,14.94,14.95,133987.0,11.0127,11.0127,10.954,10.9614,133987.0
2020-05-05 13:15:00,14.95,14.97,14.93,14.97,63857.0,10.9614,10.976,10.9467,10.976,63857.0
2020-05-05 13:20:00,14.96,14.98,14.94,14.95,69027.0,10.9687,10.9834,10.954,10.9614,69027.0
2020-05-05 13:25:00,14.96,15.0,14.95,14.98,74050.0,10.9687,10.998,10.9614,10.9834,74050.0
2020-05-05 13:30:00,14.97,14.99,14.94,14.98,64130.0,10.976,10.9907,10.954,10.9834,64130.0
2020-05-05 13:35:00,14.98,14.99,14.94,14.94,42766.0,10.9834,10.9907,10.954,10.954,42766.0
2020-05-05 13:40:00,14.94,14.97,14.93,14.96,77584.0,10.954,10.976,10.9467,10.9687,77584.0
2020-05-05 13:45:00,14.96,14.97,14.92,14.96,66815.0,10.9687,10.976,10.9394,10.9687,66815.0
2020-05-05 13:50:00,14.96,15.03,14.95,15.03,67897.0,10.9687,11.02,10.9614,11.02,67897.0
2020-05-05 13:55:00,15.03,15.04,14.99,15.01,87306.0,11.02,11.0274,10.9907,11.0054,87306.0
2020-05-05 14:00:00,15.01,15.03,14.98,15.02,61425.0,11.0054,11.02,10.9834,11.0127,61425.0
2020-05-05 14:05:00,15.01,15.05,15.01,15.04,83732.0,11.0054,11.0347,11.0054,11.0274,83732.0
2020-05-05 14:10:00,15.04,15.08,15.03,15.07,73271.0,11.0274,11.0567,11.02,11.0494,73271.0
2020-05-05 14:15:00,15.06,15.07,15.02,15.02,86171.0,11.042,11.0494,11.0127,11.0127,86171.0
2020-05-05 14:20:00,15.03,15.04,15.0,15.04,67241.0,11.02,11.0274,10.998,11.0274,67241.0
2020-05-05 14:25:00,15.03,15.04,15.0,15.01,98184.0,11.02,11.0274,10.998,11.0054,98184.0
2020-05-05 14:30:00,15.0,15.03,14.97,14.99,80820.0,10.998,11.02,10.976,10.9907,80820.0
2020-05-05 14:35:00,14.99,15.04,14.98,15.03,70371.0,10.9907,11.0274,10.9834,11.02,70371.0
2020-05-05 14:40:00,15.03,15.03,14.99,15.01,85347.0,11.02,11.02,10.9907,11.0054,85347.0
2020-05-05 14:45:00,15.01,15.03,15.0,15.03,71231.0,11.0054,11.02,10.998,11.02,71231.0
2020-05-05 14:50:00,15.02,15.03,14.98,15.0,77104.0,11.0127,11.02,10.9834,10.998,77104.0
2020-05-05 14:55:00,15.0,15.02,14.96,14.99,68926.0,10.998,11.0127,10.9687,10.9907,68926.0
2020-05-05 15:00:00,14.99,15.01,14.97,14.98,75220.0,10.9907,11.0054,10.976,10.9834,75220.0
2020-05-05 15:05:00,14.98,15.0,14.95,14.96,125231.0,10.9834,10.998,10.9614,10.9687,125231.0
2020-05-05 15:10:00,14.96,14.99,14.93,14.97,121877.0,10.9687,10.9907,10.9467,10.976,121877.0
2020-05-05 15:15:00,14.97,14.97,14.9,14.91,115047.0,10.976,10.976,10.9247,10.932,115047.0
2020-05-05 15:20:00,14.91,14.94,14.88,14.94,158449.0,10.932,10.954,10.91,10.954,158449.0
2020-05-05 15:25:00,14.94,14.97,14.86,14.9,117619.0,10.954,10.976,10.8954,10.9247,117619.0
2020-05-05 15:30:00,14.9,14.93,14.87,14.89,243925.0,10.9247,10.9467,10.9027,10.9174,243925.0
2020-05-05 15:35:00,14.89,14.9,14.85,14.87,212895.0,10.9174,10.9247,10.888,10.9027,212895.0
2020-05-05 15:40:00,14.87,14.91,14.85,14.9,218505.0,10.9027,10.932,10.888,10.9247,218505.0
2020-05-05 15:45:00,14.9,14.93,14.86,14.93,277182.0,10.9247,10.9467,10.8954,10.9467,277182.0
2020-05-05 15:50:00,14.93,15.03,14.93,14.99,520083.0,10.9467,11.02,10.9467,10.9907,520083.0
2020-05-05 15:55:00,14.99,15.0,14.94,14.95,892051.0,10.9907,10.998,10.954,10.9614,892051.0
2020-05-06 09:30:00,15.0,15.11,14.97,15.05,218897.0,10.998,11.0787,10.976,11.0347,218897.0
2020-05-06 09:35:00,15.05,15.15,15.03,15.09,213502.0,11.0347,11.108,11.02,11.064,213502.0
2020-05-06 09:40:00,15.1,15.17,15.02,15.04,275943.0,11.0713,11.1227,11.0127,11.0274,275943.0
2020-05-06 09:45:00,15.05,15.06,14.98,15.01,144414.0,11.0347,11.042,10.9834,11.0054,144414.0
2020-05-06 09:50:00,15.01,15.04,14.9,14.93,294219.0,11.0054,11.0274,10.9247,10.9467,294219.0
2020-05-06 09:55:00,14.93,14.95,14.88,14.9,309009.0,10.9467,10.9614,10.91,10.9247,309009.0
2020-05-06 10:00:00,14.89,14.9,14.82,14.83,120533.0,10.9174,10.9247,10.8661,10.8734,120533.0
2020-05-06 10:05:00,14.84,14.84,14.78,14.79,76864.0,10.8807,10.8807,10.8367,10.8441,76864.0
2020-05-06 10:10:00,14.79,14.85,14.75,14.76,145585.0,10.8441,10.888,10.8147,10.8221,145585.0
2020-05-06 10:15:00,14.76,14.8,14.73,14.78,95969.0,10.8221,10.8514,10.8001,10.8367,95969.0
2020-05-06 10:20:00,14.77,14.85,14.75,14.82,78973.0,10.8294,10.888,10.8147,10.8661,78973.0
2020-05-06 10:25:00,14.82,14.86,14.8,14.82,74877.0,10.8661,10.8954,10.8514,10.8661,74877.0
2020-05-06 10:30:00,14.83,14.91,14.82,14.86,79580.0,10.8734,10.932,10.8661,10.8954,79580.0
2020-05-06 10:35:00,14.85,14.88,14.8,14.84,350867.0,10.888,10.91,10.8514,10.8807,350867.0
2020-05-06 10:40:00,14.83,14.84,14.77,14.77,134657.0,10.8734,10.8807,10.8294,10.8294,134657.0
2020-05-06 10:45:00,14.77,14.83,14.74,14.76,101526.0,10.8294,10.8734,10.8074,10.8221,101526.0
2020-05-06 10:50:00,14.75,14.79,14.74,14.78,97253.0,10.8147,10.8441,10.8074,10.8367,97253.0
2020-05-06 10:55:00,14.78,14.78,14.74,14.77,61964.0,10.8367,10.8367,10.8074,10.8294,61964.0
2020-05-06 11:00:00,14.77,14.8,14.76,14.77,73438.0,10.8294,10.8514,10.8221,10.8294,73438.0
2020-05-06 11:05:00,14.77,14.77,14.72,14.74,80403.0,10.8294,10.8294,10.7927,10.8074,80403.0
2020-05-06 11:10:00,14.74,14.75,14.66,14.68,82643.0,10.8074,10.8147,10.7487,10.7634,82643.0
2020-05-06 11:15:00,14.67,14.71,14.63,14.65,77243.0,10.7561,10.7854,10.7267,10.7414,77243.0
2020-05-06 11:20:00,14.66,14.66,14.62,14.63,48047.0,10.7487,10.7487,10.7194,10.7267,48047.0
2020-05-06 11:25:00,14.63,14.66,14.61,14.66,72343.0,10.7267,10.7487,10.7121,10.7487,72343.0
2020-05-06 11:30:00,14.66,14.67,14.63,14.63,76463.0,10.7487,10.7561,10.7267,10.7267,76463.0
2020-05-06 11:35:00,14.63,14.66,14.6,14.64,79076.0,10.7267,10.7487,10.7047,10.7341,79076.0
2020-05-06 11:40:00,14.64,14.68,14.63,14.66,50617.0,10.7341,10.7634,10.7267,10.7487,50617.0
2020-05-06 11:45:00,14.66,14.69,14.62,14.64,54633.0,10.7487,10.7707,10.7194,10.7341,54633.0
2020-05-06 11:50:00,14.64,14.66,14.62,14.65,34708.0,10.7341,10.7487,10.7194,10.7414,34708.0
2020-05-06 11:55:00,14.64,14.67,14.64,14.65,42393.0,10.7341,10.7561,10.7341,10.7414,42393.0
2020-05-06 12:00:00,14.64,14.67,14.62,14.66,74809.0,10.7341,10.7561,10.7194,10.7487,74809.0
2020-05-06 12:05:00,14.66,14.7,14.64,14.67,116250.0,10.7487,10.7781,10.7341,10.7561,116250.0
2020-05-06 12:10:00,14.67,14.7,14.66,14.69,54744.0,10.7561,10.7781,10.7487,10.7707,54744.0
2020-05-06 12:15:00,14.69,14.72,14.68,14.71,55278.0,10.7707,10.7927,10.7634,10.7854,55278.0
2020-05-06 12:20:00,14.71,14.73,14.68,14.73,72605.0,10.7854,10.8001,10.7634,10.8001,72605.0
2020-05-06 12:25:00,14.72,14.75,14.72,14.74,76064.0,10.7927,10.8147,10.7927,10.8074,76064.0
2020-05-06 12:30:00,14.74,14.74,14.7,14.73,81079.0,10.8074,10.8074,10.7781,10.8001,81079.0
2020-05-06 12:35:00,14.72,14.74,14.7,14.72,38615.0,10.7927,10.8074,10.7781,10.7927,38615.0
2020-05-06 12:40:00,14.73,14.76,14.71,14.74,102820.0,10.8001,10.8221,10.7854,10.8074,102820.0
2020-05-06 12:45:00,14.73,14.75,14.73,14.74,62861.0,10.8001,10.8147,10.8001,10.8074,62861.0
2020-05-06 12:50:00,14.73,14.77,14.73,14.77,49644.0,10.8001,10.8294,10.8001,10.8294,49644.0
2020-05-06 12:55:00,14.77,14.78,14.74,14.74,53888.0,10.8294,10.8367,10.8074,10.8074,53888.0
2020-05-06 13:00:00,14.75,14.76,14.72,14.73,42859.0,10.8147,10.8221,10.7927,10.8001,42859.0
2020-05-06 13:05:00,14.74,14.75,14.73,14.73,35090.0,10.8074,10.8147,10.8001,10.8001,35090.0
2020-05-06 13:10:00,14.73,14.75,14.71,14.74,71356.0,10.8001,10.8147,10.7854,10.8074,71356.0
2020-05-06 13:15:00,14.75,14.76,14.72,14.76,34898.0,10.8147,10.8221,10.7927,10.8221,34898.0
2020-05-06 13:20:00,14.76,14.77,14.71,14.75,93617.0,10.8221,10.8294,10.7854,10.8147,93617.0
2020-05-06 13:25:00,14.74,14.77,14.73,14.76,59499.0,10.8074,10.8294,10.8001,10.8221,59499.0
2020-05-06 13:30:00,14.75,14.78,14.75,14.77,52611.0,10.8147,10.8367,10.8147,10.8294,52611.0
2020-05-06 13:35:00,14.77,14.81,14.74,14.79,94885.0,10.8294,10.8587,10.8074,10.8441,94885.0
2020-05-06 13:40:00,14.8,14.8,14.78,14.79,30738.0,10.8514,10.8514,10.8367,10.8441,30738.0
2020-05-06 13:45:00,14.79,14.82,14.79,14.79,45155.0,10.8441,10.8661,10.8441,10.8441,45155.0
2020-05-06 13:50:00,14.79,14.84,14.79,14.82,57980.0,10.8441,10.8807,10.8441,10.8661,57980.0
2020-05-06 13:55:00,14.82,14.84,14.81,14.83,57368.0,10.8661,10.8807,10.8587,10.8734,57368.0
2020-05-06 14:00:00,14.83,14.84,14.8,14.82,71400.0,10.8734,10.8807,10.8514,10.8661,71400.0
2020-05-06 14:05:00,14.82,14.83,14.8,14.81,71063.0,10.8661,10.8734,10.8514,10.8587,71063.0
2020-05-06 14:10:00,14.81,14.81,14.77,14.79,60571.0,10.8587,10.8587,10.8294,10.8441,60571.0
2020-05-06 14:15:00,14.79,14.83,14.79,14.81,74300.0,10.8441,10.8734,10.8441,10.8587,74300.0
2020-05-06 14:20:00,14.82,14.82,14.79,14.82,71692.0,10.8661,10.8661,10.8441,10.8661,71692.0
2020-05-06 14:25:00,14.82,14.84,14.79,14.79,110370.0,10.8661,10.8807,10.8441,10.8441,110370.0
2020-05-06 14:30:00,14.79,14.83,14.77,14.83,53878.0,10.8441,10.8734,10.8294,10.8734,53878.0
2020-05-06 14:35:00,14.82,14.84,14.81,14.84,75729.0,10.8661,10.8807,10.8587,10.8807,75729.0
2020-05-06 14:40:00,14.84,14.85,14.8,14.84,70631.0,10.8807,10.888,10.8514,10.8807,70631.0
2020-05-06 14:45:00,14.85,14.88,14.83,14.85,167456.0,10.888,10.91,10.8734,10.888,167456.0
2020-05-06 14:50:00,14.85,14.88,14.84,14.87,61955.0,10.888,10.91,10.8807,10.9027,61955.0
2020-05-06 14:55:00,14.87,14.89,14.84,14.85,80142.0,10.9027,10.9174,10.8807,10.888,80142.0
2020-05-06 15:00:00,14.84,14.86,14.82,14.82,88335.0,10.8807,10.8954,10.8661,10.8661,88335.0
2020-05-06 15:05:00,14.83,14.84,14.81,14.83,82133.0,10.8734,10.8807,10.8587,10.8734,82133.0
2020-05-06 15:10:00,14.83,14.85,14.8,14.82,126623.0,10.8734,10.888,10.8514,10.8661,126623.0
2020-05-06 15:15:00,14.81,14.82,14.8,14.81,110355.0,10.8587,10.8661,10.8514,10.8587,110355.0
2020-05-06 15:20:00,14.81,14.83,14.79,14.81,116870.0,10.8587,10.8734,10.8441,10.8587,116870.0
2020-05-06 15:25:00,14.81,14.82,14.8,14.81,95459.0,10.8587,10.8661,10.8514,10.8587,95459.0
2020-05-06 15:30:00,14.8,14.81,14.74,14.74,190841.0,10.8514,10.8587,10.8074,10.8074,190841.0
2020-05-06 15:35:00,14.75,14.76,14.7,14.75,264254.0,10.8147,10.8221,10.7781,10.8147,264254.0
2020-05-06 15:40:00,14.75,14.8,14.74,14.79,293882.0,10.8147,10.8514,10.8074,10.8441,293882.0
2020-05-06 15:45:00,14.8,14.81,14.79,14.8,527742.0,10.8514,10.8587,10.8441,10.8514,527742.0
2020-05-06 15:50:00,14.79,14.8,14.74,14.76,382052.0,10.8441,10.8514,10.8074,10.8221,382052.0
2020-05-06 15:55:00,14.76,14.78,14.7,14.71,474601.0,10.8221,10.8367,10.7781,10.7854,474601.0
2020-05-07 09:30:00,14.99,15.14,14.99,15.09,352865.0,10.9907,11.1007,10.9907,11.064,352865.0
2020-05-07 09:35:00,15.09,15.19,15.07,15.15,229602.0,11.064,11.1373,11.0494,11.108,229602.0
2020-05-07 09:40:00,15.15,15.17,15.11,15.15,128943.0,11.108,11.1227,11.0787,11.108,128943.0
2020-05-07 09:45:00,15.15,15.17,15.1,15.12,176081.0,11.108,11.1227,11.0713,11.086,176081.0
2020-05-07 09:50:00,15.12,15.12,15.07,15.12,103808.0,11.086,11.086,11.0494,11.086,103808.0
2020-05-07 09:55:00,15.12,15.14,15.06,15.07,217798.0,11.086,11.1007,11.042,11.0494,217798.0
2020-05-07 10:00:00,15.07,15.09,15.03,15.03,106068.0,11.0494,11.064,11.02,11.02,106068.0
2020-05-07 10:05:00,15.02,15.03,14.98,14.99,107344.0,11.0127,11.02,10.9834,10.9907,107344.0
2020-05-07 10:10:00,15.0,15.04,14.98,15.02,95111.0,10.998,11.0274,10.9834,11.0127,95111.0
2020-05-07 10:15:00,15.02,15.07,15.0,15.07,110152.0,11.0127,11.0494,10.998,11.0494,110152.0
2020-05-07 10:20:00,15.07,15.13,15.05,15.12,112089.0,11.0494,11.0933,11.0347,11.086,112089.0
2020-05-07 10:25:00,15.11,15.13,15.1,15.11,50185.0,11.0787,11.0933,11.0713,11.0787,50185.0
2020-05-07 10:30:00,15.11,15.13,15.08,15.12,79456.0,11.0787,11.0933,11.0567,11.086,79456.0
2020-05-07 10:35:00,15.13,15.15,15.09,15.13,128200.0,11.0933,11.108,11.064,11.0933,128200.0
2020-05-07 10:40:00,15.13,15.22,15.12,15.2,187011.0,11.0933,11.1593,11.086,11.1447,187011.0
2020-05-07 10:45:00,15.2,15.23,15.17,15.19,156326.0,11.1447,11.1667,11.1227,11.1373,156326.0
2020-05-07 10:50:00,15.2,15.21,15.16,15.18,86376.0,11.1447,11.152,11.1153,11.13,86376.0
2020-05-07 10:55:00,15.18,15.21,15.16,15.17,84515.0,11.13,11.152,11.1153,11.1227,84515.0
2020-05-07 11:00:00,15.17,15.21,15.16,15.2,83364.0,11.1227,11.152,11.1153,11.1447,83364.0
2020-05-07 11:05:00,15.19,15.21,15.18,15.19,85623.0,11.1373,11.152,11.13,11.1373,85623.0
2020-05-07 11:10:00,15.2,15.23,15.18,15.22,109735.0,11.1447,11.1667,11.13,11.1593,109735.0
2020-05-07 11:15:00,15.23,15.24,15.2,15.21,89987.0,11.1667,11.174,11.1447,11.152,89987.0
2020-05-07 11:20:00,15.2,15.21,15.14,15.15,83130.0,11.1447,11.152,11.1007,11.108,83130.0
2020-05-07 11:25:00,15.14,15.16,15.12,15.15,71113.0,11.1007,11.1153,11.086,11.108,71113.0
2020-05-07 11:30:00,15.14,15.16,15.1,15.13,92307.0,11.1007,11.1153,11.0713,11.0933,92307.0
2020-05-07 11:35:00,15.14,15.17,15.13,15.16,79392.0,11.1007,11.1227,11.0933,11.1153,79392.0
2020-05-07 11:40:00,15.17,15.22,15.17,15.2,68352.0,11.1227,11.1593,11.1227,11.1447,68352.0
2020-05-07 11:45:00,15.2,15.22,15.18,15.19,63622.0,11.1447,11.1593,11.13,11.1373,63622.0
2020-05-07 11:50:00,15.19,15.21,15.17,15.17,94639.0,11.1373,11.152,11.1227,11.1227,94639.0
2020-05-07 11:55:00,15.18,15.21,15.16,15.21,58922.0,11.13,11.152,11.1153,11.152,58922.0
2020-05-07 12:00:00,15.21,15.23,15.16,15.17,104061.0,11.152,11.1667,11.1153,11.1227,104061.0
2020-05-07 12:05:00,15.17,15.19,15.16,15.19,76884.0,11.1227,11.1373,11.1153,11.1373,76884.0
2020-05-07 12:10:00,15.19,15.21,15.17,15.2,103021.0,11.1373,11.152,11.1227,11.1447,103021.0
2020-05-07 12:15:00,15.21,15.23,15.17,15.19,105227.0,11.152,11.1667,11.1227,11.1373,105227.0
2020-05-07 12:20:00,15.18,15.19,15.15,15.18,63907.0,11.13,11.1373,11.108,11.13,63907.0
2020-05-07 12:25:00,15.19,15.19,15.18,15.18,46896.0,11.1373,11.1373,11.13,11.13,46896.0
2020-05-07 12:30:00,15.19,15.19,15.15,15.16,89105.0,11.1373,11.1373,11.108,11.1153,89105.0
2020-05-07 12:35:00,15.17,15.17,15.09,15.1,53826.0,11.1227,11.1227,11.064,11.0713,53826.0
2020-05-07 12:40:00,15.1,15.11,15.08,15.11,202865.0,11.0713,11.0787,11.0567,11.0787,202865.0
2020-05-07 12:45:00,15.11,15.12,15.05,15.05,100092.0,11.0787,11.086,11.0347,11.0347,100092.0
2020-05-07 12:50:00,15.05,15.08,15.04,15.04,191567.0,11.0347,11.0567,11.0274,11.0274,191567.0
2020-05-07 12:55:00,15.04,15.08,15.04,15.06,155224.0,11.0274,11.0567,11.0274,11.042,155224.0
2020-05-07 13:00:00,15.06,15.07,15.02,15.03,76202.0,11.042,11.0494,11.0127,11.02,76202.0
2020-05-07 13:05:00,15.03,15.09,15.02,15.09,95999.0,11.02,11.064,11.0127,11.064,95999.0
2020-05-07 13:10:00,15.09,15.09,15.06,15.07,176951.0,11.064,11.064,11.042,11.0494,176951.0
2020-05-07 13:15:00,15.07,15.08,15.04,15.04,124587.0,11.0494,11.0567,11.0274,11.0274,124587.0
2020-05-07 13:20:00,15.04,15.06,15.01,15.02,97414.0,11.0274,11.042,11.0054,11.0127,97414.0
2020-05-07 13:25:00,15.01,15.03,15.0,15.01,64088.0,11.0054,11.02,10.998,11.0054,64088.0
2020-05-07 13:30:00,15.02,15.05,15.01,15.04,90944.0,11.0127,11.0347,11.0054,11.0274,90944.0
2020-05-07 13:35:00,15.03,15.04,15.01,15.02,65762.0,11.02,11.0274,11.0054,11.0127,65762.0
2020-05-07 13:40:00,15.02,15.04,15.01,15.02,64908.0,11.0127,11.0274,11.0054,11.0127,64908.0
2020-05-07 13:45:00,15.02,15.04,15.0,15.0,47976.0,11.0127,11.0274,10.998,10.998,47976.0
2020-05-07 13:50:00,15.01,15.02,14.98,15.0,168603.0,11.0054,11.0127,10.9834,10.998,168603.0
2020-05-07 13:55:00,15.0,15.04,15.0,15.03,93456.0,10.998,11.0274,10.998,11.02,93456.0
2020-05-07 14:00:00,15.03,15.04,14.99,14.99,97605.0,11.02,11.0274,10.9907,10.9907,97605.0
2020-05-07 14:05:00,14.99,15.0,14.97,14.97,82432.0,10.9907,10.998,10.976,10.976,82432.0
2020-05-07 14:10:00,14.97,14.98,14.94,14.98,119944.0,10.976,10.9834,10.954,10.9834,119944.0
2020-05-07 14:15:00,14.98,15.01,14.97,15.0,75468.0,10.9834,11.0054,10.976,10.998,75468.0
2020-05-07 14:20:00,15.0,15.0,14.96,14.97,93146.0,10.998,10.998,10.9687,10.976,93146.0
2020-05-07 14:25:00,14.97,14.99,14.96,14.99,70607.0,10.976,10.9907,10.9687,10.9907,70607.0
2020-05-07 14:30:00,14.99,15.01,14.94,14.94,117805.0,10.9907,11.0054,10.954,10.954,117805.0
2020-05-07 14:35:00,14.94,14.96,14.89,14.91,99367.0,10.954,10.9687,10.9174,10.932,99367.0
2020-05-07 14:40:00,14.91,14.93,14.88,14.89,89059.0,10.932,10.9467,10.91,10.9174,89059.0
2020-05-07 14:45:00,14.9,14.92,14.88,14.92,79676.0,10.9247,10.9394,10.91,10.9394,79676.0
2020-05-07 14:50:00,14.92,14.93,14.89,14.92,97511.0,10.9394,10.9467,10.9174,10.9394,97511.0
2020-05-07 14:55:00,14.92,14.94,14.89,14.92,58507.0,10.9394,10.954,10.9174,10.9394,58507.0
2020-05-07 15:00:00,14.92,14.93,14.87,14.89,82594.0,10.9394,10.9467,10.9027,10.9174,82594.0
2020-05-07 15:05:00,14.89,14.92,14.88,14.91,67595.0,10.9174,10.9394,10.91,10.932,67595.0
2020-05-07 15:10:00,14.91,14.92,14.87,14.87,92174.0,10.932,10.9394,10.9027,10.9027,92174.0
2020-05-07 15:15:00,14.88,14.89,14.83,14.89,141393.0,10.91,10.9174,10.8734,10.9174,141393.0
2020-05-07 15:20:00,14.89,14.9,14.87,14.88,99770.0,10.9174,10.9247,10.9027,10.91,99770.0
2020-05-07 15:25:00,14.88,14.9,14.87,14.89,86573.0,10.91,10.9247,10.9027,10.9174,86573.0
2020-05-07 15:30:00,14.89,14.9,14.82,14.86,208596.0,10.9174,10.9247,10.8661,10.8954,208596.0
2020-05-07 15:35:00,14.86,14.88,14.84,14.85,261233.0,10.8954,10.91,10.8807,10.888,261233.0
2020-05-07 15:40:00,14.85,14.94,14.85,14.92,298601.0,10.888,10.954,10.888,10.9394,298601.0
2020-05-07 15:45:00,14.93,14.93,14.88,14.89,192027.0,10.9467,10.9467,10.91,10.9174,192027.0
2020-05-07 15:50:00,14.9,14.95,14.86,14.9,295537.0,10.9247,10.9614,10.8954,10.9247,295537.0
2020-05-07 15:55:00,14.9,14.95,14.89,14.93,590430.0,10.9247,10.9614,10.9174,10.9467,590430.0
2020-05-08 09:30:00,15.22,15.32,15.21,15.24,338631.0,11.1593,11.2327,11.152,11.174,338631.0
2020-05-08 09:35:00,15.24,15.26,15.1,15.14,280737.0,11.174,11.1887,11.0713,11.1007,280737.0
2020-05-08 09:40:00,15.13,15.22,15.13,15.2,120631.0,11.0933,11.1593,11.0933,11.1447,120631.0
2020-05-08 09:45:00,15.2,15.24,15.17,15.21,103935.0,11.1447,11.174,11.1227,11.152,103935.0
2020-05-08 09:50:00,15.21,15.25,15.2,15.22,114726.0,11.152,11.1813,11.1447,11.1593,114726.0
2020-05-08 09:55:00,15.23,15.3,15.22,15.29,102989.0,11.1667,11.218,11.1593,11.2107,102989.0
2020-05-08 10:00:00,15.28,15.31,15.24,15.29,302692.0,11.2033,11.2253,11.174,11.2107,302692.0
2020-05-08 10:05:00,15.29,15.31,15.28,15.3,86044.0,11.2107,11.2253,11.2033,11.218,86044.0
2020-05-08 10:10:00,15.3,15.31,15.27,15.28,91973.0,11.218,11.2253,11.196,11.2033,91973.0
2020-05-08 10:15:00,15.29,15.33,15.27,15.28,128076.0,11.2107,11.24,11.196,11.2033,128076.0
2020-05-08 10:20:00,15.28,15.31,15.25,15.26,88370.0,11.2033,11.2253,11.1813,11.1887,88370.0
2020-05-08 10:25:00,15.26,15.26,15.15,15.16,111009.0,11.1887,11.1887,11.108,11.1153,111009.0
2020-05-08 10:30:00,15.15,15.2,15.15,15.19,113669.0,11.108,11.1447,11.108,11.1373,113669.0
2020-05-08 10:35:00,15.19,15.19,15.16,15.16,52128.0,11.1373,11.1373,11.1153,11.1153,52128.0
2020-05-08 10:40:00,15.16,15.17,15.1,15.12,146392.0,11.1153,11.1227,11.0713,11.086,146392.0
2020-05-08 10:45:00,15.12,15.17,15.1,15.15,302937.0,11.086,11.1227,11.0713,11.108,302937.0
2020-05-08 10:50:00,15.16,15.18,15.14,15.18,83005.0,11.1153,11.13,11.1007,11.13,83005.0
2020-05-08 10:55:00,15.17,15.2,15.15,15.18,66674.0,11.1227,11.1447,11.108,11.13,66674.0
2020-05-08 11:00:00,15.18,15.2,15.12,15.16,67076.0,11.13,11.1447,11.086,11.1153,67076.0
2020-05-08 11:05:00,15.16,15.18,15.15,15.18,56002.0,11.1153,11.13,11.108,11.13,56002.0
2020-05-08 11:10:00,15.18,15.19,15.15,15.17,44499.0,11.13,11.1373,11.108,11.1227,44499.0
2020-05-08 11:15:00,15.16,15.18,15.14,15.16,82235.0,11.1153,11.13,11.1007,11.1153,82235.0
2020-05-08 11:20:00,15.16,15.18,15.12,15.15,99375.0,11.1153,11.13,11.086,11.108,99375.0
2020-05-08 11:25:00,15.15,15.2,15.14,15.19,61439.0,11.108,11.1447,11.1007,11.1373,61439.0
2020-05-08 11:30:00,15.19,15.2,15.17,15.18,53694.0,11.1373,11.1447,11.1227,11.13,53694.0
2020-05-08 11:35:00,15.18,15.2,15.16,15.2,49668.0,11.13,11.1447,11.1153,11.1447,49668.0
2020-05-08 11:40:00,15.19,15.19,15.16,15.18,47491.0,11.1373,11.1373,11.1153,11.13,47491.0
2020-05-08 11:45:00,15.19,15.19,15.15,15.18,50581.0,11.1373,11.1373,11.108,11.13,50581.0
2020-05-08 11:50:00,15.18,15.19,15.17,15.18,68593.0,11.13,11.1373,11.1227,11.13,68593.0
2020-05-08 11:55:00,15.18,15.19,15.16,15.17,83295.0,11.13,11.1373,11.1153,11.1227,83295.0
2020-05-08 12:00:00,15.18,15.19,15.13,15.15,58592.0,11.13,11.1373,11.0933,11.108,58592.0
2020-05-08 12:05:00,15.15,15.16,15.11,15.14,92271.0,11.108,11.1153,11.0787,11.1007,92271.0
2020-05-08 12:10:00,15.15,15.18,15.13,15.17,45868.0,11.108,11.13,11.0933,11.1227,45868.0
2020-05-08 12:15:00,15.16,15.18,15.15,15.17,58506.0,11.1153,11.13,11.108,11.1227,58506.0
2020-05-08 12:20:00,15.18,15.19,15.17,15.19,38725.0,11.13,11.1373,11.1227,11.1373,38725.0
2020-05-08 12:25:00,15.19,15.21,15.16,15.17,139119.0,11.1373,11.152,11.1153,11.1227,139119.0
2020-05-08 12:30:00,15.16,15.2,15.16,15.19,71020.0,11.1153,11.1447,11.1153,11.1373,71020.0
2020-05-08 12:35:00,15.19,15.21,15.18,15.21,41944.0,11.1373,11.152,11.13,11.152,41944.0
2020-05-08 12:40:00,15.21,15.21,15.18,15.19,38224.0,11.152,11.152,11.13,11.1373,38224.0
2020-05-08 12:45:00,15.19,15.22,15.18,15.2,237114.0,11.1373,11.1593,11.13,11.1447,237114.0
2020-05-08 12:50:00,15.2,15.22,15.19,15.21,46662.0,11.1447,11.1593,11.1373,11.152,46662.0
2020-05-08 12:55:00,15.21,15.22,15.18,15.2,108387.0,11.152,11.1593,11.13,11.1447,108387.0
2020-05-08 13:00:00,15.2,15.21,15.19,15.19,38760.0,11.1447,11.152,11.1373,11.1373,38760.0
2020-05-08 13:05:00,15.19,15.2,15.14,15.18,87245.0,11.1373,11.1447,11.1007,11.13,87245.0
2020-05-08 13:10:00,15.17,15.2,15.17,15.19,32848.0,11.1227,11.1447,11.1227,11.1373,32848.0
2020-05-08 13:15:00,15.19,15.19,15.15,15.17,50482.0,11.1373,11.1373,11.108,11.1227,50482.0
2020-05-08 13:20:00,15.16,15.18,15.16,15.16,35046.0,11.1153,11.13,11.1153,11.1153,35046.0
2020-05-08 13:25:00,15.17,15.18,15.14,15.16,53109.0,11.1227,11.13,11.1007,11.1153,53109.0
2020-05-08 13:30:00,15.16,15.18,15.15,15.18,46315.0,11.1153,11.13,11.108,11.13,46315.0
2020-05-08 13:35:00,15.18,15.18,15.15,15.18,55650.0,11.13,11.13,11.108,11.13,55650.0
2020-05-08 13:40:00,15.18,15.18,15.16,15.18,43652.0,11.13,11.13,11.1153,11.13,43652.0
2020-05-08 13:45:00,15.18,15.21,15.16,15.18,312052.0,11.13,11.152,11.1153,11.13,312052.0
2020-05-08 13:50:00,15.18,15.22,15.18,15.19,65528.0,11.13,11.1593,11.13,11.1373,65528.0
2020-05-08 13:55:00,15.2,15.21,15.18,15.21,57513.0,11.1447,11.152,11.13,11.152,57513.0
2020-05-08 14:00:00,15.21,15.21,15.17,15.18,63000.0,11.152,11.152,11.1227,11.13,63000.0
2020-05-08 14:05:00,15.18,15.21,15.17,15.2,94966.0,11.13,11.152,11.1227,11.1447,94966.0
2020-05-08 14:10:00,15.2,15.25,15.2,15.25,66963.0,11.1447,11.1813,11.1447,11.1813,66963.0
2020-05-08 14:15:00,15.25,15.27,15.24,15.27,76366.0,11.1813,11.196,11.174,11.196,76366.0
2020-05-08 14:20:00,15.27,15.28,15.25,15.27,142387.0,11.196,11.2033,11.1813,11.196,142387.0
2020-05-08 14:25:00,15.28,15.3,15.26,15.3,67557.0,11.2033,11.218,11.1887,11.218,67557.0
2020-05-08 14:30:00,15.3,15.33,15.26,15.27,155305.0,11.218,11.24,11.1887,11.196,155305.0
2020-05-08 14:35:00,15.26,15.3,15.26,15.3,66753.0,11.1887,11.218,11.1887,11.218,66753.0
2020-05-08 14:40:00,15.3,15.33,15.29,15.32,147580.0,11.218,11.24,11.2107,11.2327,147580.0
2020-05-08 14:45:00,15.32,15.37,15.32,15.37,118266.0,11.2327,11.2693,11.2327,11.2693,118266.0
2020-05-08 14:50:00,15.36,15.37,15.32,15.35,157162.0,11.262,11.2693,11.2327,11.2546,157162.0
2020-05-08 14:55:00,15.35,15.36,15.34,15.36,59739.0,11.2546,11.262,11.2473,11.262,59739.0
2020-05-08 15:00:00,15.36,15.38,15.34,15.35,96626.0,11.262,11.2766,11.2473,11.2546,96626.0
2020-05-08 15:05:00,15.35,15.37,15.33,15.36,114097.0,11.2546,11.2693,11.24,11.262,114097.0
2020-05-08 15:10:00,15.36,15.36,15.32,15.33,110743.0,11.262,11.262,11.2327,11.24,110743.0
2020-05-08 15:15:00,15.32,15.36,15.32,15.36,104869.0,11.2327,11.262,11.2327,11.262,104869.0
2020-05-08 15:20:00,15.36,15.39,15.35,15.38,133074.0,11.262,11.284,11.2546,11.2766,133074.0
2020-05-08 15:25:00,15.38,15.38,15.33,15.35,191883.0,11.2766,11.2766,11.24,11.2546,191883.0
2020-05-08 15:30:00,15.35,15.4,15.34,15.4,143775.0,11.2546,11.2913,11.2473,11.2913,143775.0
2020-05-08 15:35:00,15.39,15.4,15.38,15.39,132610.0,11.284,11.2913,11.2766,11.284,132610.0
2020-05-08 15:40:00,15.39,15.4,15.34,15.36,462352.0,11.284,11.2913,11.2473,11.262,462352.0
2020-05-08 15:45:00,15.36,15.38,15.33,15.37,222326.0,11.262,11.2766,11.24,11.2693,222326.0
2020-05-08 15:50:00,15.38,15.4,15.35,15.37,203732.0,11.2766,11.2913,11.2546,11.2693,203732.0
2020-05-08 15:55:00,15.37,15.37,15.33,15.34,525817.0,11.2693,11.2693,11.24,11.2473,525817.0
2020-05-11 09:30:00,15.17,15.3,15.16,15.24,301983.0,11.1227,11.218,11.1153,11.174,301983.0
2020-05-11 09:35:00,15.23,15.24,15.17,15.18,166619.0,11.1667,11.174,11.1227,11.13,166619.0
2020-05-11 09:40:00,15.18,15.25,15.17,15.24,98224.0,11.13,11.1813,11.1227,11.174,98224.0
2020-05-11 09:45:00,15.25,15.29,15.21,15.21,113264.0,11.1813,11.2107,11.152,11.152,113264.0
2020-05-11 09:50:00,15.21,15.24,15.19,15.22,92222.0,11.152,11.174,11.1373,11.1593,92222.0
2020-05-11 09:55:00,15.22,15.24,15.18,15.23,122861.0,11.1593,11.174,11.13,11.1667,122861.0
2020-05-11 10:00:00,15.23,15.26,15.21,15.25,151686.0,11.1667,11.1887,11.152,11.1813,151686.0
2020-05-11 10:05:00,15.25,15.29,15.24,15.28,112255.0,11.1813,11.2107,11.174,11.2033,112255.0
2020-05-11 10:10:00,15.28,15.3,15.24,15.25,153902.0,11.2033,11.218,11.174,11.1813,153902.0
2020-05-11 10:15:00,15.26,15.27,15.21,15.23,102497.0,11.1887,11.196,11.152,11.1667,102497.0
2020-05-11 10:20:00,15.23,15.24,15.19,15.2,52939.0,11.1667,11.174,11.1373,11.1447,52939.0
2020-05-11 10:25:00,15.2,15.22,15.19,15.19,62647.0,11.1447,11.1593,11.1373,11.1373,62647.0
2020-05-11 10:30:00,15.19,15.24,15.18,15.23,212072.0,11.1373,11.174,11.13,11.1667,212072.0
2020-05-11 10:35:00,15.23,15.25,15.21,15.24,125139.0,11.1667,11.1813,11.152,11.174,125139.0
2020-05-11 10:40:00,15.23,15.26,15.23,15.24,70811.0,11.1667,11.1887,11.1667,11.174,70811.0
2020-05-11 10:45:00,15.24,15.28,15.23,15.26,87400.0,11.174,11.2033,11.1667,11.1887,87400.0
2020-05-11 10:50:00,15.25,15.27,15.23,15.24,94168.0,11.1813,11.196,11.1667,11.174,94168.0
2020-05-11 10:55:00,15.24,15.24,15.2,15.22,116502.0,11.174,11.174,11.1447,11.1593,116502.0
2020-05-11 11:00:00,15.22,15.23,15.2,15.23,43543.0,11.1593,11.1667,11.1447,11.1667,43543.0
2020-05-11 11:05:00,15.23,15.24,15.21,15.23,46722.0,11.1667,11.174,11.152,11.1667,46722.0
2020-05-11 11:10:00,15.23,15.29,15.23,15.29,81434.0,11.1667,11.2107,11.1667,11.2107,81434.0
2020-05-11 11:15:00,15.29,15.29,15.23,15.26,82121.0,11.2107,11.2107,11.1667,11.1887,82121.0
2020-05-11 11:20:00,15.26,15.26,15.23,15.24,148628.0,11.1887,11.1887,11.1667,11.174,148628.0
2020-05-11 11:25:00,15.24,15.26,15.22,15.25,65031.0,11.174,11.1887,11.1593,11.1813,65031.0
2020-05-11 11:30:00,15.25,15.28,15.24,15.27,80190.0,11.1813,11.2033,11.174,11.196,80190.0
2020-05-11 11:35:00,15.27,15.3,15.26,15.29,37450.0,11.196,11.218,11.1887,11.2107,37450.0
2020-05-11 11:40:00,15.29,15.29,15.25,15.27,69602.0,11.2107,11.2107,11.1813,11.196,69602.0
2020-05-11 11:45:00,15.27,15.3,15.27,15.28,32273.0,11.196,11.218,11.196,11.2033,32273.0
2020-05-11 11:50:00,15.28,15.3,15.27,15.29,62689.0,11.2033,11.218,11.196,11.2107,62689.0
2020-05-11 11:55:00,15.29,15.3,15.27,15.29,53108.0,11.2107,11.218,11.196,11.2107,53108.0
2020-05-11 12:00:00,15.29,15.29,15.26,15.26,46002.0,11.2107,11.2107,11.1887,11.1887,46002.0
2020-05-11 12:05:00,15.26,15.31,15.25,15.3,136745.0,11.1887,11.2253,11.1813,11.218,136745.0
2020-05-11 12:10:00,15.3,15.31,15.29,15.3,53721.0,11.218,11.2253,11.2107,11.218,53721.0
2020-05-11 12:15:00,15.3,15.32,15.29,15.31,79915.0,11.218,11.2327,11.2107,11.2253,79915.0
2020-05-11 12:20:00,15.31,15.39,15.3,15.38,158701.0,11.2253,11.284,11.218,11.2766,158701.0
2020-05-11 12:25:00,15.37,15.41,15.37,15.4,99006.0,11.2693,11.2986,11.2693,11.2913,99006.0
2020-05-11 12:30:00,15.4,15.41,15.38,15.38,74057.0,11.2913,11.2986,11.2766,11.2766,74057.0
2020-05-11 12:35:00,15.39,15.39,15.35,15.37,128719.0,11.284,11.284,11.2546,11.2693,128719.0
2020-05-11 12:40:00,15.36,15.37,15.32,15.33,82926.0,11.262,11.2693,11.2327,11.24,82926.0
2020-05-11 12:45:00,15.33,15.36,15.3,15.3,65353.0,11.24,11.262,11.218,11.218,65353.0
2020-05-11 12:50:00,15.3,15.35,15.3,15.34,41462.0,11.218,11.2546,11.218,11.2473,41462.0
2020-05-11 12:55:00,15.33,15.38,15.31,15.36,257843.0,11.24,11.2766,11.2253,11.262,257843.0
2020-05-11 13:00:00,15.36,15.43,15.35,15.42,449190.0,11.262,11.3133,11.2546,11.306,449190.0
2020-05-11 13:05:00,15.41,15.46,15.4,15.46,180979.0,11.2986,11.3353,11.2913,11.3353,180979.0
2020-05-11 13:10:00,15.46,15.46,15.44,15.44,109534.0,11.3353,11.3353,11.3206,11.3206,109534.0
2020-05-11 13:15:00,15.45,15.46,15.43,15.44,64330.0,11.328,11.3353,11.3133,11.3206,64330.0
2020-05-11 13:20:00,15.44,15.45,15.41,15.42,69593.0,11.3206,11.328,11.2986,11.306,69593.0
2020-05-11 13:25:00,15.41,15.44,15.4,15.41,70078.0,11.2986,11.3206,11.2913,11.2986,70078.0
2020-05-11 13:30:00,15.41,15.42,15.38,15.41,78162.0,11.2986,11.306,11.2766,11.2986,78162.0
2020-05-11 13:35:00,15.42,15.43,15.4,15.42,65134.0,11.306,11.3133,11.2913,11.306,65134.0
2020-05-11 13:40:00,15.43,15.44,15.4,15.41,77301.0,11.3133,11.3206,11.2913,11.2986,77301.0
2020-05-11 13:45:00,15.41,15.42,15.4,15.42,61974.0,11.2986,11.306,11.2913,11.306,61974.0
2020-05-11 13:50:00,15.42,15.43,15.39,15.42,61898.0,11.306,11.3133,11.284,11.306,61898.0
2020-05-11 13:55:00,15.43,15.43,15.4,15.42,36735.0,11.3133,11.3133,11.2913,11.306,36735.0
2020-05-11 14:00:00,15.42,15.43,15.39,15.4,101839.0,11.306,11.3133,11.284,11.2913,101839.0
2020-05-11 14:05:00,15.4,15.4,15.38,15.39,29111.0,11.2913,11.2913,11.2766,11.284,29111.0
2020-05-11 14:10:00,15.39,15.4,15.37,15.39,68552.0,11.284,11.2913,11.2693,11.284,68552.0
2020-05-11 14:15:00,15.4,15.42,15.38,15.42,69644.0,11.2913,11.306,11.2766,11.306,69644.0
2020-05-11 14:20:00,15.42,15.43,15.4,15.41,66629.0,11.306,11.3133,11.2913,11.2986,66629.0
2020-05-11 14:25:00,15.41,15.41,15.36,15.37,78119.0,11.2986,11.2986,11.262,11.2693,78119.0
2020-05-11 14:30:00,15.36,15.4,15.36,15.39,50317.0,11.262,11.2913,11.262,11.284,50317.0
2020-05-11 14:35:00,15.39,15.42,15.37,15.42,60285.0,11.284,11.306,11.2693,11.306,60285.0
2020-05-11 14:40:00,15.42,15.42,15.4,15.41,50803.0,11.306,11.306,11.2913,11.2986,50803.0
2020-05-11 14:45:00,15.41,15.42,15.4,15.41,67841.0,11.2986,11.306,11.2913,11.2986,67841.0
2020-05-11 14:50:00,15.41,15.42,15.37,15.37,85936.0,11.2986,11.306,11.2693,11.2693,85936.0
2020-05-11 14:55:00,15.38,15.39,15.36,15.37,61003.0,11.2766,11.284,11.262,11.2693,61003.0
2020-05-11 15:00:00,15.38,15.4,15.37,15.37,65458.0,11.2766,11.2913,11.2693,11.2693,65458.0
2020-05-11 15:05:00,15.37,15.38,15.34,15.34,97910.0,11.2693,11.2766,11.2473,11.2473,97910.0
2020-05-11 15:10:00,15.34,15.36,15.33,15.36,78004.0,11.2473,11.262,11.24,11.262,78004.0
2020-05-11 15:15:00,15.36,15.37,15.34,15.36,73238.0,11.262,11.2693,11.2473,11.262,73238.0
2020-05-11 15:20:00,15.35,15.37,15.32,15.33,86275.0,11.2546,11.2693,11.2327,11.24,86275.0
2020-05-11 15:25:00,15.33,15.37,15.32,15.36,107307.0,11.24,11.2693,11.2327,11.262,107307.0
2020-05-11 15:30:00,15.36,15.39,15.33,15.37,128219.0,11.262,11.284,11.24,11.2693,128219.0
2020-05-11 15:35:00,15.37,15.41,15.36,15.39,97440.0,11.2693,11.2986,11.262,11.284,97440.0
2020-05-11 15:40:00,15.39,15.44,15.38,15.43,117278.0,11.284,11.3206,11.2766,11.3133,117278.0
2020-05-11 15:45:00,15.43,15.43,15.4,15.42,131234.0,11.3133,11.3133,11.2913,11.306,131234.0
2020-05-11 15:50:00,15.41,15.42,15.37,15.38,311267.0,11.2986,11.306,11.2693,11.2766,311267.0
2020-05-11 15:55:00,15.38,15.41,15.36,15.37,356536.0,11.2766,11.2986,11.262,11.2693,356536.0
2020-05-12 09:30:00,15.41,15.53,15.4,15.5,276380.0,11.2986,11.3866,11.2913,11.3646,276380.0
2020-05-12 09:35:00,15.51,15.53,15.46,15.47,114740.0,11.372,11.3866,11.3353,11.3426,114740.0
2020-05-12 09:40:00,15.47,15.53,15.43,15.51,139360.0,11.3426,11.3866,11.3133,11.372,139360.0
2020-05-12 09:45:00,15.52,15.52,15.33,15.33,94266.0,11.3793,11.3793,11.24,11.24,94266.0
2020-05-12 09:50:00,15.34,15.38,15.32,15.34,78001.0,11.2473,11.2766,11.2327,11.2473,78001.0
2020-05-12 09:55:00,15.35,15.4,15.33,15.35,64387.0,11.2546,11.2913,11.24,11.2546,64387.0
2020-05-12 10:00:00,15.36,15.39,15.34,15.35,96212.0,11.262,11.284,11.2473,11.2546,96212.0
2020-05-12 10:05:00,15.36,15.43,15.32,15.43,69675.0,11.262,11.3133,11.2327,11.3133,69675.0
2020-05-12 10:10:00,15.42,15.44,15.39,15.42,75133.0,11.306,11.3206,11.284,11.306,75133.0
2020-05-12 10:15:00,15.43,15.46,15.42,15.44,62743.0,11.3133,11.3353,11.306,11.3206,62743.0
2020-05-12 10:20:00,15.44,15.45,15.39,15.41,58005.0,11.3206,11.328,11.284,11.2986,58005.0
2020-05-12 10:25:00,15.41,15.43,15.38,15.4,37442.0,11.2986,11.3133,11.2766,11.2913,37442.0
2020-05-12 10:30:00,15.4,15.43,15.38,15.39,65493.0,11.2913,11.3133,11.2766,11.284,65493.0
2020-05-12 10:35:00,15.38,15.4,15.32,15.33,71436.0,11.2766,11.2913,11.2327,11.24,71436.0
2020-05-12 10:40:00,15.33,15.35,15.3,15.31,79673.0,11.24,11.2546,11.218,11.2253,79673.0
2020-05-12 10:45:00,15.32,15.32,15.23,15.25,108227.0,11.2327,11.2327,11.1667,11.1813,108227.0
2020-05-12 10:50:00,15.24,15.28,15.21,15.28,111017.0,11.174,11.2033,11.152,11.2033,111017.0
2020-05-12 10:55:00,15.28,15.35,15.27,15.32,134958.0,11.2033,11.2546,11.196,11.2327,134958.0
2020-05-12 11:00:00,15.32,15.36,15.3,15.34,95366.0,11.2327,11.262,11.218,11.2473,95366.0
2020-05-12 11:05:00,15.34,15.39,15.29,15.38,65208.0,11.2473,11.284,11.2107,11.2766,65208.0
2020-05-12 11:10:00,15.38,15.4,15.35,15.37,89647.0,11.2766,11.2913,11.2546,11.2693,89647.0
2020-05-12 11:15:00,15.37,15.38,15.34,15.36,85159.0,11.2693,11.2766,11.2473,11.262,85159.0
2020-05-12 11:20:00,15.37,15.4,15.35,15.36,99244.0,11.2693,11.2913,11.2546,11.262,99244.0
2020-05-12 11:25:00,15.36,15.37,15.32,15.34,108683.0,11.262,11.2693,11.2327,11.2473,108683.0
2020-05-12 11:30:00,15.34,15.35,15.3,15.31,56992.0,11.2473,11.2546,11.218,11.2253,56992.0
2020-05-12 11:35:00,15.32,15.33,15.28,15.31,81438.0,11.2327,11.24,11.2033,11.2253,81438.0
2020-05-12 11:40:00,15.31,15.33,15.29,15.33,71161.0,11.2253,11.24,11.2107,11.24,71161.0
2020-05-12 11:45:00,15.33,15.34,15.3,15.34,57140.0,11.24,11.2473,11.218,11.2473,57140.0
2020-05-12 11:50:00,15.34,15.38,15.33,15.37,102786.0,11.2473,11.2766,11.24,11.2693,102786.0
2020-05-12 11:55:00,15.37,15.39,15.36,15.37,46773.0,11.2693,11.284,11.262,11.2693,46773.0
2020-05-12 12:00:00,15.37,15.38,15.34,15.38,55354.0,11.2693,11.2766,11.2473,11.2766,55354.0
2020-05-12 12:05:00,15.37,15.41,15.37,15.41,82133.0,11.2693,11.2986,11.2693,11.2986,82133.0
2020-05-12 12:10:00,15.4,15.43,15.4,15.43,100093.0,11.2913,11.3133,11.2913,11.3133,100093.0
2020-05-12 12:15:00,15.43,15.43,15.41,15.42,48538.0,11.3133,11.3133,11.2986,11.306,48538.0
2020-05-12 12:20:00,15.43,15.45,15.4,15.44,71319.0,11.3133,11.328,11.2913,11.3206,71319.0
2020-05-12 12:25:00,15.43,15.44,15.43,15.43,37326.0,11.3133,11.3206,11.3133,11.3133,37326.0
2020-05-12 12:30:00,15.43,15.44,15.41,15.42,70267.0,11.3133,11.3206,11.2986,11.306,70267.0
2020-05-12 12:35:00,15.42,15.46,15.41,15.45,60080.0,11.306,11.3353,11.2986,11.328,60080.0
2020-05-12 12:40:00,15.45,15.45,15.42,15.43,68109.0,11.328,11.328,11.306,11.3133,68109.0
2020-05-12 12:45:00,15.43,15.45,15.42,15.45,45825.0,11.3133,11.328,11.306,11.328,45825.0
2020-05-12 12:50:00,15.45,15.47,15.44,15.46,56710.0,11.328,11.3426,11.3206,11.3353,56710.0
2020-05-12 12:55:00,15.47,15.48,15.44,15.46,64842.0,11.3426,11.35,11.3206,11.3353,64842.0
2020-05-12 13:00:00,15.46,15.46,15.4,15.41,70208.0,11.3353,11.3353,11.2913,11.2986,70208.0
2020-05-12 13:05:00,15.41,15.44,15.41,15.43,46026.0,11.2986,11.3206,11.2986,11.3133,46026.0
2020-05-12 13:10:00,15.43,15.44,15.4,15.42,95828.0,11.3133,11.3206,11.2913,11.306,95828.0
2020-05-12 13:15:00,15.41,15.42,15.33,15.34,56656.0,11.2986,11.306,11.24,11.2473,56656.0
2020-05-12 13:20:00,15.34,15.34,15.29,15.29,52094.0,11.2473,11.2473,11.2107,11.2107,52094.0
2020-05-12 13:25:00,15.29,15.31,15.25,15.27,97406.0,11.2107,11.2253,11.1813,11.196,97406.0
2020-05-12 13:30:00,15.27,15.29,15.25,15.29,119520.0,11.196,11.2107,11.1813,11.2107,119520.0
2020-05-12 13:35:00,15.29,15.32,15.27,15.31,59418.0,11.2107,11.2327,11.196,11.2253,59418.0
2020-05-12 13:40:00,15.31,15.31,15.25,15.25,210236.0,11.2253,11.2253,11.1813,11.1813,210236.0
2020-05-12 13:45:00,15.26,15.28,15.22,15.28,105702.0,11.1887,11.2033,11.1593,11.2033,105702.0
2020-05-12 13:50:00,15.28,15.28,15.25,15.28,70285.0,11.2033,11.2033,11.1813,11.2033,70285.0
2020-05-12 13:55:00,15.28,15.28,15.25,15.26,53394.0,11.2033,11.2033,11.1813,11.1887,53394.0
2020-05-12 14:00:00,15.26,15.28,15.23,15.27,76267.0,11.1887,11.2033,11.1667,11.196,76267.0
2020-05-12 14:05:00,15.26,15.3,15.25,15.25,83339.0,11.1887,11.218,11.1813,11.1813,83339.0
2020-05-12 14:10:00,15.25,15.26,15.21,15.21,62117.0,11.1813,11.1887,11.152,11.152,62117.0
2020-05-12 14:15:00,15.21,15.23,15.19,15.21,67239.0,11.152,11.1667,11.1373,11.152,67239.0
2020-05-12 14:20:00,15.21,15.23,15.2,15.2,81253.0,11.152,11.1667,11.1447,11.1447,81253.0
2020-05-12 14:25:00,15.21,15.21,15.19,15.2,73268.0,11.152,11.152,11.1373,11.1447,73268.0
2020-05-12 14:30:00,15.2,15.23,15.19,15.23,52295.0,11.1447,11.1667,11.1373,11.1667,52295.0
2020-05-12 14:35:00,15.23,15.25,15.21,15.24,56020.0,11.1667,11.1813,11.152,11.174,56020.0
2020-05-12 14:40:00,15.25,15.25,15.2,15.23,62000.0,11.1813,11.1813,11.1447,11.1667,62000.0
2020-05-12 14:45:00,15.23,15.25,15.21,15.25,75351.0,11.1667,11.1813,11.152,11.1813,75351.0
2020-05-12 14:50:00,15.25,15.26,15.22,15.24,106642.0,11.1813,11.1887,11.1593,11.174,106642.0
2020-05-12 14:55:00,15.25,15.25,15.22,15.23,97193.0,11.1813,11.1813,11.1593,11.1667,97193.0
2020-05-12 15:00:00,15.23,15.23,15.21,15.22,75083.0,11.1667,11.1667,11.152,11.1593,75083.0
2020-05-12 15:05:00,15.22,15.25,15.21,15.23,99774.0,11.1593,11.1813,11.152,11.1667,99774.0
2020-05-12 15:10:00,15.24,15.24,15.2,15.21,107082.0,11.174,11.174,11.1447,11.152,107082.0
2020-05-12 15:15:00,15.21,15.23,15.19,15.2,78190.0,11.152,11.1667,11.1373,11.1447,78190.0
2020-05-12 15:20:00,15.2,15.21,15.18,15.19,114075.0,11.1447,11.152,11.13,11.1373,114075.0
2020-05-12 15:25:00,15.18,15.2,15.14,15.14,287028.0,11.13,11.1447,11.1007,11.1007,287028.0
2020-05-12 15:30:00,15.15,15.15,15.07,15.08,231067.0,11.108,11.108,11.0494,11.0567,231067.0
2020-05-12 15:35:00,15.08,15.08,15.0,15.03,550985.0,11.0567,11.0567,10.998,11.02,550985.0
2020-05-12 15:40:00,15.03,15.03,14.97,14.98,319205.0,11.02,11.02,10.976,10.9834,319205.0
2020-05-12 15:45:00,14.98,15.01,14.96,15.0,185013.0,10.9834,11.0054,10.9687,10.998,185013.0
2020-05-12 15:50:00,15.0,15.03,14.98,15.03,353086.0,10.998,11.02,10.9834,11.02,353086.0
2020-05-12 15:55:00,15.03,15.04,14.98,14.99,694549.0,11.02,11.0274,10.9834,10.9907,694549.0
2020-05-13 09:30:00,14.93,14.97,14.85,14.85,301771.0,10.9467,10.976,10.888,10.888,301771.0
2020-05-13 09:35:00,14.85,14.86,14.75,14.85,211862.0,10.888,10.8954,10.8147,10.888,211862.0
2020-05-13 09:40:00,14.84,14.89,14.82,14.83,166635.0,10.8807,10.9174,10.8661,10.8734,166635.0
2020-05-13 09:45:00,14.83,14.98,14.83,14.94,251251.0,10.8734,10.9834,10.8734,10.954,251251.0
2020-05-13 09:50:00,14.94,14.94,14.87,14.9,163099.0,10.954,10.954,10.9027,10.9247,163099.0
2020-05-13 09:55:00,14.9,14.94,14.84,14.91,173356.0,10.9247,10.954,10.8807,10.932,173356.0
2020-05-13 10:00:00,14.91,14.95,14.89,14.9,85726.0,10.932,10.9614,10.9174,10.9247,85726.0
2020-05-13 10:05:00,14.89,14.93,14.87,14.88,78131.0,10.9174,10.9467,10.9027,10.91,78131.0
2020-05-13 10:10:00,14.87,14.92,14.87,14.9,79398.0,10.9027,10.9394,10.9027,10.9247,79398.0
2020-05-13 10:15:00,14.91,14.93,14.86,14.87,103595.0,10.932,10.9467,10.8954,10.9027,103595.0
2020-05-13 10:20:00,14.86,14.87,14.76,14.78,101218.0,10.8954,10.9027,10.8221,10.8367,101218.0
2020-05-13 10:25:00,14.79,14.87,14.77,14.87,142725.0,10.8441,10.9027,10.8294,10.9027,142725.0
2020-05-13 10:30:00,14.88,14.99,14.86,14.95,139581.0,10.91,10.9907,10.8954,10.9614,139581.0
2020-05-13 10:35:00,14.95,14.97,14.89,14.91,57566.0,10.9614,10.976,10.9174,10.932,57566.0
2020-05-13 10:40:00,14.91,14.94,14.85,14.88,74636.0,10.932,10.954,10.888,10.91,74636.0
2020-05-13 10:45:00,14.87,14.89,14.79,14.79,155910.0,10.9027,10.9174,10.8441,10.8441,155910.0
2020-05-13 10:50:00,14.79,14.82,14.77,14.81,145472.0,10.8441,10.8661,10.8294,10.8587,145472.0
2020-05-13 10:55:00,14.8,14.81,14.74,14.78,164709.0,10.8514,10.8587,10.8074,10.8367,164709.0
2020-05-13 11:00:00,14.79,14.8,14.75,14.79,93955.0,10.8441,10.8514,10.8147,10.8441,93955.0
2020-05-13 11:05:00,14.79,14.82,14.76,14.79,100784.0,10.8441,10.8661,10.8221,10.8441,100784.0
2020-05-13 11:10:00,14.79,14.81,14.76,14.81,91816.0,10.8441,10.8587,10.8221,10.8587,91816.0
2020-05-13 11:15:00,14.81,14.86,14.75,14.75,102773.0,10.8587,10.8954,10.8147,10.8147,102773.0
2020-05-13 11:20:00,14.75,14.76,14.71,14.75,140485.0,10.8147,10.8221,10.7854,10.8147,140485.0
2020-05-13 11:25:00,14.75,14.79,14.71,14.79,88781.0,10.8147,10.8441,10.7854,10.8441,88781.0
2020-05-13 11:30:00,14.79,14.8,14.75,14.78,96538.0,10.8441,10.8514,10.8147,10.8367,96538.0
2020-05-13 11:35:00,14.78,14.79,14.73,14.74,92726.0,10.8367,10.8441,10.8001,10.8074,92726.0
2020-05-13 11:40:00,14.74,14.78,14.72,14.74,78324.0,10.8074,10.8367,10.7927,10.8074,78324.0
2020-05-13 11:45:00,14.74,14.74,14.7,14.71,83562.0,10.8074,10.8074,10.7781,10.7854,83562.0
2020-05-13 11:50:00,14.71,14.75,14.7,14.72,113509.0,10.7854,10.8147,10.7781,10.7927,113509.0
2020-05-13 11:55:00,14.71,14.75,14.69,14.74,102250.0,10.7854,10.8147,10.7707,10.8074,102250.0
2020-05-13 12:00:00,14.74,14.79,14.72,14.72,77395.0,10.8074,10.8441,10.7927,10.7927,77395.0
2020-05-13 12:05:00,14.73,14.74,14.69,14.7,124827.0,10.8001,10.8074,10.7707,10.7781,124827.0
2020-05-13 12:10:00,14.7,14.73,14.69,14.73,104996.0,10.7781,10.8001,10.7707,10.8001,104996.0
2020-05-13 12:15:00,14.73,14.73,14.66,14.67,81602.0,10.8001,10.8001,10.7487,10.7561,81602.0
2020-05-13 12:20:00,14.67,14.73,14.66,14.7,72432.0,10.7561,10.8001,10.7487,10.7781,72432.0
2020-05-13 12:25:00,14.7,14.73,14.69,14.71,109909.0,10.7781,10.8001,10.7707,10.7854,109909.0
2020-05-13 12:30:00,14.71,14.76,14.69,14.75,150474.0,10.7854,10.8221,10.7707,10.8147,150474.0
2020-05-13 12:35:00,14.74,14.75,14.7,14.72,64830.0,10.8074,10.8147,10.7781,10.7927,64830.0
2020-05-13 12:40:00,14.71,14.73,14.69,14.7,52156.0,10.7854,10.8001,10.7707,10.7781,52156.0
2020-05-13 12:45:00,14.7,14.75,14.7,14.74,62920.0,10.7781,10.8147,10.7781,10.8074,62920.0
2020-05-13 12:50:00,14.75,14.77,14.73,14.76,74480.0,10.8147,10.8294,10.8001,10.8221,74480.0
2020-05-13 12:55:00,14.76,14.78,14.73,14.77,44155.0,10.8221,10.8367,10.8001,10.8294,44155.0
2020-05-13 13:00:00,14.77,14.78,14.72,14.72,60142.0,10.8294,10.8367,10.7927,10.7927,60142.0
2020-05-13 13:05:00,14.73,14.73,14.68,14.71,62687.0,10.8001,10.8001,10.7634,10.7854,62687.0
2020-05-13 13:10:00,14.71,14.79,14.71,14.77,84619.0,10.7854,10.8441,10.7854,10.8294,84619.0
2020-05-13 13:15:00,14.77,14.82,14.76,14.82,100702.0,10.8294,10.8661,10.8221,10.8661,100702.0
2020-05-13 13:20:00,14.81,14.81,14.77,14.78,73303.0,10.8587,10.8587,10.8294,10.8367,73303.0
2020-05-13 13:25:00,14.78,14.8,14.75,14.77,87081.0,10.8367,10.8514,10.8147,10.8294,87081.0
2020-05-13 13:30:00,14.77,14.78,14.72,14.72,73554.0,10.8294,10.8367,10.7927,10.7927,73554.0
2020-05-13 13:35:00,14.72,14.75,14.71,14.74,60151.0,10.7927,10.8147,10.7854,10.8074,60151.0
2020-05-13 13:40:00,14.74,14.77,14.73,14.76,152503.0,10.8074,10.8294,10.8001,10.8221,152503.0
2020-05-13 13:45:00,14.76,14.76,14.72,14.76,43540.0,10.8221,10.8221,10.7927,10.8221,43540.0
2020-05-13 13:50:00,14.75,14.76,14.72,14.73,126125.0,10.8147,10.8221,10.7927,10.8001,126125.0
2020-05-13 13:55:00,14.74,14.76,14.73,14.74,117186.0,10.8074,10.8221,10.8001,10.8074,117186.0
2020-05-13 14:00:00,14.74,14.74,14.67,14.68,134925.0,10.8074,10.8074,10.7561,10.7634,134925.0
2020-05-13 14:05:00,14.69,14.72,14.68,14.7,56306.0,10.7707,10.7927,10.7634,10.7781,56306.0
2020-05-13 14:10:00,14.69,14.73,14.67,14.69,50057.0,10.7707,10.8001,10.7561,10.7707,50057.0
2020-05-13 14:15:00,14.69,14.74,14.69,14.71,81803.0,10.7707,10.8074,10.7707,10.7854,81803.0
2020-05-13 14:20:00,14.71,14.75,14.69,14.7,74106.0,10.7854,10.8147,10.7707,10.7781,74106.0
2020-05-13 14:25:00,14.7,14.72,14.68,14.71,59009.0,10.7781,10.7927,10.7634,10.7854,59009.0
2020-05-13 14:30:00,14.71,14.74,14.7,14.71,57982.0,10.7854,10.8074,10.7781,10.7854,57982.0
2020-05-13 14:35:00,14.72,14.76,14.7,14.71,92586.0,10.7927,10.8221,10.7781,10.7854,92586.0
2020-05-13 14:40:00,14.71,14.72,14.66,14.67,53633.0,10.7854,10.7927,10.7487,10.7561,53633.0
2020-05-13 14:45:00,14.68,14.7,14.66,14.68,67734.0,10.7634,10.7781,10.7487,10.7634,67734.0
2020-05-13 14:50:00,14.67,14.7,14.67,14.7,93938.0,10.7561,10.7781,10.7561,10.7781,93938.0
2020-05-13 14:55:00,14.7,14.72,14.67,14.68,97930.0,10.7781,10.7927,10.7561,10.7634,97930.0
2020-05-13 15:00:00,14.68,14.75,14.67,14.72,84116.0,10.7634,10.8147,10.7561,10.7927,84116.0
2020-05-13 15:05:00,14.72,14.73,14.69,14.7,122794.0,10.7927,10.8001,10.7707,10.7781,122794.0
2020-05-13 15:10:00,14.7,14.73,14.7,14.71,105289.0,10.7781,10.8001,10.7781,10.7854,105289.0
2020-05-13 15:15:00,14.71,14.75,14.69,14.71,133806.0,10.7854,10.8147,10.7707,10.7854,133806.0
2020-05-13 15:20:00,14.71,14.72,14.65,14.65,130943.0,10.7854,10.7927,10.7414,10.7414,130943.0
2020-05-13 15:25:00,14.66,14.68,14.63,14.67,134290.0,10.7487,10.7634,10.7267,10.7561,134290.0
2020-05-13 15:30:00,14.67,14.75,14.65,14.74,212334.0,10.7561,10.8147,10.7414,10.8074,212334.0
2020-05-13 15:35:00,14.73,14.77,14.71,14.75,159277.0,10.8001,10.8294,10.7854,10.8147,159277.0
2020-05-13 15:40:00,14.76,14.78,14.72,14.73,154930.0,10.8221,10.8367,10.7927,10.8001,154930.0
2020-05-13 15:45:00,14.74,14.75,14.69,14.73,190403.0,10.8074,10.8147,10.7707,10.8001,190403.0
2020-05-13 15:50:00,14.74,14.79,14.72,14.75,249986.0,10.8074,10.8441,10.7927,10.8147,249986.0
2020-05-13 15:55:00,14.75,14.76,14.72,14.72,450082.0,10.8147,10.8221,10.7927,10.7927,450082.0
2020-05-14 09:30:00,14.47,14.49,14.29,14.32,247604.0,10.6094,10.6241,10.4775,10.4994,247604.0
2020-05-14 09:35:00,14.32,14.39,14.27,14.32,148052.0,10.4994,10.5508,10.4628,10.4994,148052.0
2020-05-14 09:40:00,14.32,14.33,14.26,14.28,117016.0,10.4994,10.5068,10.4555,10.4701,117016.0
2020-05-14 09:45:00,14.27,14.35,14.25,14.26,191521.0,10.4628,10.5214,10.4481,10.4555,191521.0
2020-05-14 09:50:00,14.25,14.29,14.22,14.23,251856.0,10.4481,10.4775,10.4261,10.4335,251856.0
2020-05-14 09:55:00,14.22,14.25,14.16,14.21,205435.0,10.4261,10.4481,10.3821,10.4188,205435.0
2020-05-14 10:00:00,14.21,14.25,14.18,14.19,86487.0,10.4188,10.4481,10.3968,10.4041,86487.0
2020-05-14 10:05:00,14.19,14.34,14.18,14.33,144677.0,10.4041,10.5141,10.3968,10.5068,144677.0
2020-05-14 10:10:00,14.33,14.39,14.31,14.32,182643.0,10.5068,10.5508,10.4921,10.4994,182643.0
2020-05-14 10:15:00,14.31,14.38,14.29,14.36,129524.0,10.4921,10.5434,10.4775,10.5288,129524.0
2020-05-14 10:20:00,14.36,14.4,14.36,14.4,98632.0,10.5288,10.5581,10.5288,10.5581,98632.0
2020-05-14 10:25:00,14.4,14.46,14.38,14.39,166586.0,10.5581,10.6021,10.5434,10.5508,166586.0
2020-05-14 10:30:00,14.39,14.54,14.38,14.53,232747.0,10.5508,10.6608,10.5434,10.6534,232747.0
2020-05-14 10:35:00,14.52,14.66,14.51,14.64,175753.0,10.6461,10.7487,10.6388,10.7341,175753.0
2020-05-14 10:40:00,14.64,14.64,14.54,14.54,127812.0,10.7341,10.7341,10.6608,10.6608,127812.0
2020-05-14 10:45:00,14.54,14.62,14.54,14.62,112805.0,10.6608,10.7194,10.6608,10.7194,112805.0
2020-05-14 10:50:00,14.61,14.75,14.6,14.69,138676.0,10.7121,10.8147,10.7047,10.7707,138676.0
2020-05-14 10:55:00,14.68,14.69,14.56,14.62,168249.0,10.7634,10.7707,10.6754,10.7194,168249.0
2020-05-14 11:00:00,14.61,14.71,14.61,14.69,141799.0,10.7121,10.7854,10.7121,10.7707,141799.0
2020-05-14 11:05:00,14.69,14.77,14.68,14.71,135522.0,10.7707,10.8294,10.7634,10.7854,135522.0
2020-05-14 11:10:00,14.71,14.77,14.69,14.75,283337.0,10.7854,10.8294,10.7707,10.8147,283337.0
2020-05-14 11:15:00,14.75,14.82,14.75,14.79,204177.0,10.8147,10.8661,10.8147,10.8441,204177.0
2020-05-14 11:20:00,14.79,14.79,14.7,14.7,218962.0,10.8441,10.8441,10.7781,10.7781,218962.0
2020-05-14 11:25:00,14.71,14.72,14.67,14.68,300021.0,10.7854,10.7927,10.7561,10.7634,300021.0
2020-05-14 11:30:00,14.67,14.7,14.59,14.61,113134.0,10.7561,10.7781,10.6974,10.7121,113134.0
2020-05-14 11:35:00,14.61,14.65,14.5,14.52,142564.0,10.7121,10.7414,10.6314,10.6461,142564.0
2020-05-14 11:40:00,14.52,14.55,14.47,14.54,148481.0,10.6461,10.6681,10.6094,10.6608,148481.0
2020-05-14 11:45:00,14.54,14.57,14.5,14.55,188852.0,10.6608,10.6827,10.6314,10.6681,188852.0
2020-05-14 11:50:00,14.55,14.66,14.53,14.65,123048.0,10.6681,10.7487,10.6534,10.7414,123048.0
2020-05-14 11:55:00,14.65,14.66,14.6,14.61,67766.0,10.7414,10.7487,10.7047,10.7121,67766.0
2020-05-14 12:00:00,14.62,14.64,14.58,14.63,86854.0,10.7194,10.7341,10.6901,10.7267,86854.0
2020-05-14 12:05:00,14.63,14.65,14.61,14.63,40673.0,10.7267,10.7414,10.7121,10.7267,40673.0
2020-05-14 12:10:00,14.63,14.68,14.63,14.65,57361.0,10.7267,10.7634,10.7267,10.7414,57361.0
2020-05-14 12:15:00,14.65,14.66,14.62,14.62,51921.0,10.7414,10.7487,10.7194,10.7194,51921.0
2020-05-14 12:20:00,14.63,14.68,14.61,14.67,48017.0,10.7267,10.7634,10.7121,10.7561,48017.0
2020-05-14 12:25:00,14.67,14.67,14.63,14.64,54974.0,10.7561,10.7561,10.7267,10.7341,54974.0
2020-05-14 12:30:00,14.65,14.67,14.64,14.66,50627.0,10.7414,10.7561,10.7341,10.7487,50627.0
2020-05-14 12:35:00,14.65,14.67,14.63,14.65,32658.0,10.7414,10.7561,10.7267,10.7414,32658.0
2020-05-14 12:40:00,14.65,14.67,14.63,14.66,63518.0,10.7414,10.7561,10.7267,10.7487,63518.0
2020-05-14 12:45:00,14.66,14.67,14.63,14.63,49660.0,10.7487,10.7561,10.7267,10.7267,49660.0
2020-05-14 12:50:00,14.64,14.73,14.62,14.73,79699.0,10.7341,10.8001,10.7194,10.8001,79699.0
2020-05-14 12:55:00,14.73,14.75,14.71,14.73,59394.0,10.8001,10.8147,10.7854,10.8001,59394.0
2020-05-14 13:00:00,14.73,14.73,14.67,14.68,67314.0,10.8001,10.8001,10.7561,10.7634,67314.0
2020-05-14 13:05:00,14.67,14.69,14.66,14.69,56193.0,10.7561,10.7707,10.7487,10.7707,56193.0
2020-05-14 13:10:00,14.68,14.72,14.68,14.7,48143.0,10.7634,10.7927,10.7634,10.7781,48143.0
2020-05-14 13:15:00,14.7,14.72,14.69,14.71,82317.0,10.7781,10.7927,10.7707,10.7854,82317.0
2020-05-14 13:20:00,14.72,14.75,14.71,14.74,79580.0,10.7927,10.8147,10.7854,10.8074,79580.0
2020-05-14 13:25:00,14.74,14.81,14.74,14.8,181575.0,10.8074,10.8587,10.8074,10.8514,181575.0
2020-05-14 13:30:00,14.81,14.82,14.74,14.76,89302.0,10.8587,10.8661,10.8074,10.8221,89302.0
2020-05-14 13:35:00,14.76,14.76,14.72,14.74,79988.0,10.8221,10.8221,10.7927,10.8074,79988.0
2020-05-14 13:40:00,14.74,14.75,14.7,14.7,59472.0,10.8074,10.8147,10.7781,10.7781,59472.0
2020-05-14 13:45:00,14.71,14.75,14.7,14.74,62793.0,10.7854,10.8147,10.7781,10.8074,62793.0
2020-05-14 13:50:00,14.73,14.74,14.68,14.68,61382.0,10.8001,10.8074,10.7634,10.7634,61382.0
2020-05-14 13:55:00,14.68,14.71,14.67,14.67,386733.0,10.7634,10.7854,10.7561,10.7561,386733.0
2020-05-14 14:00:00,14.68,14.69,14.61,14.63,190963.0,10.7634,10.7707,10.7121,10.7267,190963.0
2020-05-14 14:05:00,14.62,14.65,14.59,14.65,95725.0,10.7194,10.7414,10.6974,10.7414,95725.0
2020-05-14 14:10:00,14.65,14.67,14.64,14.64,54729.0,10.7414,10.7561,10.7341,10.7341,54729.0
2020-05-14 14:15:00,14.65,14.69,14.64,14.69,116542.0,10.7414,10.7707,10.7341,10.7707,116542.0
2020-05-14 14:20:00,14.69,14.71,14.68,14.71,51841.0,10.7707,10.7854,10.7634,10.7854,51841.0
2020-05-14 14:25:00,14.71,14.73,14.7,14.71,81092.0,10.7854,10.8001,10.7781,10.7854,81092.0
2020-05-14 14:30:00,14.72,14.73,14.69,14.69,83323.0,10.7927,10.8001,10.7707,10.7707,83323.0
2020-05-14 14:35:00,14.69,14.71,14.67,14.68,69847.0,10.7707,10.7854,10.7561,10.7634,69847.0
2020-05-14 14:40:00,14.68,14.71,14.66,14.67,61184.0,10.7634,10.7854,10.7487,10.7561,61184.0
2020-05-14 14:45:00,14.67,14.68,14.65,14.67,62932.0,10.7561,10.7634,10.7414,10.7561,62932.0
2020-05-14 14:50:00,14.66,14.68,14.63,14.65,117304.0,10.7487,10.7634,10.7267,10.7414,117304.0
2020-05-14 14:55:00,14.65,14.67,14.62,14.64,112053.0,10.7414,10.7561,10.7194,10.7341,112053.0
2020-05-14 15:00:00,14.64,14.68,14.62,14.68,157404.0,10.7341,10.7634,10.7194,10.7634,157404.0
2020-05-14 15:05:00,14.68,14.73,14.65,14.71,205447.0,10.7634,10.8001,10.7414,10.7854,205447.0
2020-05-14 15:10:00,14.71,14.71,14.66,14.69,159744.0,10.7854,10.7854,10.7487,10.7707,159744.0
2020-05-14 15:15:00,14.7,14.73,14.68,14.71,109318.0,10.7781,10.8001,10.7634,10.7854,109318.0
2020-05-14 15:20:00,14.71,14.75,14.69,14.73,152866.0,10.7854,10.8147,10.7707,10.8001,152866.0
2020-05-14 15:25:00,14.73,14.76,14.71,14.73,120662.0,10.8001,10.8221,10.7854,10.8001,120662.0
2020-05-14 15:30:00,14.73,14.76,14.69,14.69,188695.0,10.8001,10.8221,10.7707,10.7707,188695.0
2020-05-14 15:35:00,14.69,14.69,14.66,14.69,212331.0,10.7707,10.7707,10.7487,10.7707,212331.0
2020-05-14 15:40:00,14.69,14.73,14.66,14.73,176463.0,10.7707,10.8001,10.7487,10.8001,176463.0
2020-05-14 15:45:00,14.73,14.76,14.72,14.76,246758.0,10.8001,10.8221,10.7927,10.8221,246758.0
2020-05-14 15:50:00,14.76,14.89,14.76,14.83,348051.0,10.8221,10.9174,10.8221,10.8734,348051.0
2020-05-14 15:55:00,14.83,14.85,14.77,14.84,638015.0,10.8734,10.888,10.8294,10.8807,638015.0
2020-05-15 09:30:00,14.87,14.88,14.71,14.72,733603.0,10.9027,10.91,10.7854,10.7927,733603.0
2020-05-15 09:35:00,14.72,14.86,14.65,14.86,158957.0,10.7927,10.8954,10.7414,10.8954,158957.0
2020-05-15 09:40:00,14.86,14.92,14.75,14.82,257365.0,10.8954,10.9394,10.8147,10.8661,257365.0
2020-05-15 09:45:00,14.82,14.83,14.72,14.78,207012.0,10.8661,10.8734,10.7927,10.8367,207012.0
2020-05-15 09:50:00,14.78,14.87,14.76,14.85,228166.0,10.8367,10.9027,10.8221,10.888,228166.0
2020-05-15 09:55:00,14.85,14.87,14.81,14.82,100596.0,10.888,10.9027,10.8587,10.8661,100596.0
2020-05-15 10:00:00,14.82,14.85,14.75,14.81,198216.0,10.8661,10.888,10.8147,10.8587,198216.0
2020-05-15 10:05:00,14.82,14.84,14.77,14.84,174376.0,10.8661,10.8807,10.8294,10.8807,174376.0
2020-05-15 10:10:00,14.84,14.88,14.82,14.87,170969.0,10.8807,10.91,10.8661,10.9027,170969.0
2020-05-15 10:15:00,14.87,14.96,14.86,14.91,243112.0,10.9027,10.9687,10.8954,10.932,243112.0
2020-05-15 10:20:00,14.92,15.0,14.91,14.94,119392.0,10.9394,10.998,10.932,10.954,119392.0
2020-05-15 10:25:00,14.94,15.02,14.93,14.97,132720.0,10.954,11.0127,10.9467,10.976,132720.0
2020-05-15 10:30:00,14.97,15.0,14.94,14.97,70364.0,10.976,10.998,10.954,10.976,70364.0
2020-05-15 10:35:00,14.97,15.03,14.93,14.98,121355.0,10.976,11.02,10.9467,10.9834,121355.0
2020-05-15 10:40:00,14.98,15.02,14.98,15.0,85275.0,10.9834,11.0127,10.9834,10.998,85275.0
2020-05-15 10:45:00,15.0,15.04,14.98,14.99,68519.0,10.998,11.0274,10.9834,10.9907,68519.0
2020-05-15 10:50:00,14.99,14.99,14.91,14.92,95447.0,10.9907,10.9907,10.932,10.9394,95447.0
2020-05-15 10:55:00,14.93,14.95,14.91,14.92,73909.0,10.9467,10.9614,10.932,10.9394,73909.0
2020-05-15 11:00:00,14.92,14.92,14.83,14.85,120564.0,10.9394,10.9394,10.8734,10.888,120564.0
2020-05-15 11:05:00,14.84,14.87,14.83,14.87,62098.0,10.8807,10.9027,10.8734,10.9027,62098.0
2020-05-15 11:10:00,14.86,14.89,14.8,14.89,76324.0,10.8954,10.9174,10.8514,10.9174,76324.0
2020-05-15 11:15:00,14.89,14.91,14.85,14.91,73611.0,10.9174,10.932,10.888,10.932,73611.0
2020-05-15 11:20:00,14.9,14.95,14.9,14.92,86161.0,10.9247,10.9614,10.9247,10.9394,86161.0
2020-05-15 11:25:00,14.93,14.95,14.9,14.92,45044.0,10.9467,10.9614,10.9247,10.9394,45044.0
2020-05-15 11:30:00,14.91,14.93,14.88,14.91,99096.0,10.932,10.9467,10.91,10.932,99096.0
2020-05-15 11:35:00,14.91,14.91,14.84,14.85,62296.0,10.932,10.932,10.8807,10.888,62296.0
2020-05-15 11:40:00,14.85,14.88,14.83,14.86,73365.0,10.888,10.91,10.8734,10.8954,73365.0
2020-05-15 11:45:00,14.85,14.86,14.8,14.82,59398.0,10.888,10.8954,10.8514,10.8661,59398.0
2020-05-15 11:50:00,14.82,14.83,14.8,14.82,51321.0,10.8661,10.8734,10.8514,10.8661,51321.0
2020-05-15 11:55:00,14.82,14.86,14.82,14.84,46516.0,10.8661,10.8954,10.8661,10.8807,46516.0
2020-05-15 12:00:00,14.84,14.86,14.82,14.83,176036.0,10.8807,10.8954,10.8661,10.8734,176036.0
2020-05-15 12:05:00,14.83,14.85,14.83,14.85,95980.0,10.8734,10.888,10.8734,10.888,95980.0
2020-05-15 12:10:00,14.85,14.87,14.83,14.86,148629.0,10.888,10.9027,10.8734,10.8954,148629.0
2020-05-15 12:15:00,14.85,14.85,14.81,14.84,70163.0,10.888,10.888,10.8587,10.8807,70163.0
2020-05-15 12:20:00,14.84,14.86,14.82,14.82,97967.0,10.8807,10.8954,10.8661,10.8661,97967.0
2020-05-15 12:25:00,14.83,14.84,14.81,14.82,79812.0,10.8734,10.8807,10.8587,10.8661,79812.0
2020-05-15 12:30:00,14.81,14.82,14.78,14.81,131702.0,10.8587,10.8661,10.8367,10.8587,131702.0
2020-05-15 12:35:00,14.81,14.81,14.78,14.79,75333.0,10.8587,10.8587,10.8367,10.8441,75333.0
2020-05-15 12:40:00,14.79,14.82,14.76,14.76,138122.0,10.8441,10.8661,10.8221,10.8221,138122.0
2020-05-15 12:45:00,14.76,14.77,14.72,14.73,155698.0,10.8221,10.8294,10.7927,10.8001,155698.0
2020-05-15 12:50:00,14.73,14.73,14.69,14.69,197662.0,10.8001,10.8001,10.7707,10.7707,197662.0
2020-05-15 12:55:00,14.69,14.71,14.67,14.71,123901.0,10.7707,10.7854,10.7561,10.7854,123901.0
2020-05-15 13:00:00,14.7,14.74,14.7,14.7,66671.0,10.7781,10.8074,10.7781,10.7781,66671.0
2020-05-15 13:05:00,14.71,14.71,14.68,14.69,101170.0,10.7854,10.7854,10.7634,10.7707,101170.0
2020-05-15 13:10:00,14.69,14.73,14.68,14.71,116905.0,10.7707,10.8001,10.7634,10.7854,116905.0
2020-05-15 13:15:00,14.71,14.72,14.68,14.7,67147.0,10.7854,10.7927,10.7634,10.7781,67147.0
2020-05-15 13:20:00,14.7,14.71,14.67,14.67,61830.0,10.7781,10.7854,10.7561,10.7561,61830.0
2020-05-15 13:25:00,14.68,14.71,14.67,14.71,63860.0,10.7634,10.7854,10.7561,10.7854,63860.0
2020-05-15 13:30:00,14.71,14.74,14.69,14.72,79144.0,10.7854,10.8074,10.7707,10.7927,79144.0
2020-05-15 13:35:00,14.72,14.75,14.71,14.75,56416.0,10.7927,10.8147,10.7854,10.8147,56416.0
2020-05-15 13:40:00,14.74,14.75,14.71,14.72,46254.0,10.8074,10.8147,10.7854,10.7927,46254.0
2020-05-15 13:45:00,14.72,14.74,14.71,14.72,90079.0,10.7927,10.8074,10.7854,10.7927,90079.0
2020-05-15 13:50:00,14.72,14.77,14.7,14.77,81140.0,10.7927,10.8294,10.7781,10.8294,81140.0
2020-05-15 13:55:00,14.77,14.77,14.75,14.77,43587.0,10.8294,10.8294,10.8147,10.8294,43587.0
2020-05-15 14:00:00,14.77,14.83,14.76,14.82,86586.0,10.8294,10.8734,10.8221,10.8661,86586.0
2020-05-15 14:05:00,14.82,14.83,14.79,14.79,193230.0,10.8661,10.8734,10.8441,10.8441,193230.0
2020-05-15 14:10:00,14.79,14.8,14.77,14.78,133435.0,10.8441,10.8514,10.8294,10.8367,133435.0
2020-05-15 14:15:00,14.77,14.82,14.77,14.79,88299.0,10.8294,10.8661,10.8294,10.8441,88299.0
2020-05-15 14:20:00,14.79,14.82,14.78,14.81,109579.0,10.8441,10.8661,10.8367,10.8587,109579.0
2020-05-15 14:25:00,14.81,14.83,14.79,14.83,84315.0,10.8587,10.8734,10.8441,10.8734,84315.0
2020-05-15 14:30:00,14.82,14.83,14.78,14.78,62571.0,10.8661,10.8734,10.8367,10.8367,62571.0
2020-05-15 14:35:00,14.79,14.8,14.75,14.77,100298.0,10.8441,10.8514,10.8147,10.8294,100298.0
2020-05-15 14:40:00,14.77,14.79,14.76,14.77,53055.0,10.8294,10.8441,10.8221,10.8294,53055.0
2020-05-15 14:45:00,14.76,14.8,14.76,14.79,75607.0,10.8221,10.8514,10.8221,10.8441,75607.0
2020-05-15 14:50:00,14.79,14.81,14.78,14.8,127218.0,10.8441,10.8587,10.8367,10.8514,127218.0
2020-05-15 14:55:00,14.8,14.8,14.76,14.77,143056.0,10.8514,10.8514,10.8221,10.8294,143056.0
2020-05-15 15:00:00,14.77,14.81,14.75,14.79,163903.0,10.8294,10.8587,10.8147,10.8441,163903.0
2020-05-15 15:05:00,14.79,14.82,14.78,14.8,160626.0,10.8441,10.8661,10.8367,10.8514,160626.0
2020-05-15 15:10:00,14.8,14.82,14.77,14.81,144795.0,10.8514,10.8661,10.8294,10.8587,144795.0
2020-05-15 15:15:00,14.82,14.82,14.79,14.82,154195.0,10.8661,10.8661,10.8441,10.8661,154195.0
2020-05-15 15:20:00,14.82,14.85,14.8,14.82,183699.0,10.8661,10.888,10.8514,10.8661,183699.0
2020-05-15 15:25:00,14.81,14.84,14.8,14.8,172794.0,10.8587,10.8807,10.8514,10.8514,172794.0
2020-05-15 15:30:00,14.8,14.84,14.79,14.81,273211.0,10.8514,10.8807,10.8441,10.8587,273211.0
2020-05-15 15:35:00,14.81,14.82,14.75,14.78,221661.0,10.8587,10.8661,10.8147,10.8367,221661.0
2020-05-15 15:40:00,14.78,14.8,14.76,14.79,223154.0,10.8367,10.8514,10.8221,10.8441,223154.0
2020-05-15 15:45:00,14.79,14.82,14.78,14.82,300921.0,10.8441,10.8661,10.8367,10.8661,300921.0
2020-05-15 15:50:00,14.81,14.85,14.78,14.84,329530.0,10.8587,10.888,10.8367,10.8807,329530.0
2020-05-15 15:55:00,14.84,14.86,14.81,14.83,640435.0,10.8807,10.8954,10.8587,10.8734,640435.0
2020-05-18 09:30:00,15.53,15.62,15.42,15.62,560516.0,11.3866,11.4526,11.306,11.4526,560516.0
2020-05-18 09:35:00,15.62,15.65,15.55,15.61,197080.0,11.4526,11.4746,11.4013,11.4453,197080.0
2020-05-18 09:40:00,15.61,15.61,15.49,15.54,145125.0,11.4453,11.4453,11.3573,11.394,145125.0
2020-05-18 09:45:00,15.54,15.6,15.5,15.56,162926.0,11.394,11.4379,11.3646,11.4086,162926.0
2020-05-18 09:50:00,15.57,15.63,15.54,15.6,191166.0,11.416,11.4599,11.394,11.4379,191166.0
2020-05-18 09:55:00,15.59,15.68,15.58,15.61,194945.0,11.4306,11.4966,11.4233,11.4453,194945.0
2020-05-18 10:00:00,15.62,15.62,15.54,15.58,285258.0,11.4526,11.4526,11.394,11.4233,285258.0
2020-05-18 10:05:00,15.58,15.59,15.48,15.5,178027.0,11.4233,11.4306,11.35,11.3646,178027.0
2020-05-18 10:10:00,15.49,15.51,15.39,15.4,232415.0,11.3573,11.372,11.284,11.2913,232415.0
2020-05-18 10:15:00,15.4,15.42,15.33,15.4,422868.0,11.2913,11.306,11.24,11.2913,422868.0
2020-05-18 10:20:00,15.39,15.45,15.37,15.42,189780.0,11.284,11.328,11.2693,11.306,189780.0
2020-05-18 10:25:00,15.42,15.44,15.4,15.41,219556.0,11.306,11.3206,11.2913,11.2986,219556.0
2020-05-18 10:30:00,15.41,15.42,15.36,15.4,304090.0,11.2986,11.306,11.262,11.2913,304090.0
2020-05-18 10:35:00,15.4,15.45,15.39,15.42,295424.0,11.2913,11.328,11.284,11.306,295424.0
2020-05-18 10:40:00,15.42,15.43,15.38,15.42,283601.0,11.306,11.3133,11.2766,11.306,283601.0
2020-05-18 10:45:00,15.42,15.48,15.4,15.46,247176.0,11.306,11.35,11.2913,11.3353,247176.0
2020-05-18 10:50:00,15.45,15.46,15.41,15.43,206785.0,11.328,11.3353,11.2986,11.3133,206785.0
2020-05-18 10:55:00,15.43,15.43,15.38,15.42,147574.0,11.3133,11.3133,11.2766,11.306,147574.0
2020-05-18 11:00:00,15.42,15.46,15.39,15.46,172789.0,11.306,11.3353,11.284,11.3353,172789.0
2020-05-18 11:05:00,15.46,15.47,15.43,15.45,159838.0,11.3353,11.3426,11.3133,11.328,159838.0
2020-05-18 11:10:00,15.46,15.47,15.42,15.47,152939.0,11.3353,11.3426,11.306,11.3426,152939.0
2020-05-18 11:15:00,15.47,15.51,15.44,15.51,142958.0,11.3426,11.372,11.3206,11.372,142958.0
2020-05-18 11:20:00,15.51,15.52,15.48,15.51,268137.0,11.372,11.3793,11.35,11.372,268137.0
2020-05-18 11:25:00,15.52,15.52,15.48,15.5,166946.0,11.3793,11.3793,11.35,11.3646,166946.0
2020-05-18 11:30:00,15.5,15.52,15.48,15.52,114381.0,11.3646,11.3793,11.35,11.3793,114381.0
2020-05-18 11:35:00,15.52,15.53,15.47,15.48,178819.0,11.3793,11.3866,11.3426,11.35,178819.0
2020-05-18 11:40:00,15.48,15.53,15.47,15.5,151758.0,11.35,11.3866,11.3426,11.3646,151758.0
2020-05-18 11:45:00,15.5,15.51,15.41,15.42,99688.0,11.3646,11.372,11.2986,11.306,99688.0
2020-05-18 11:50:00,15.42,15.45,15.4,15.45,122896.0,11.306,11.328,11.2913,11.328,122896.0
2020-05-18 11:55:00,15.45,15.45,15.4,15.44,127311.0,11.328,11.328,11.2913,11.3206,127311.0
2020-05-18 12:00:00,15.44,15.48,15.42,15.44,119447.0,11.3206,11.35,11.306,11.3206,119447.0
2020-05-18 12:05:00,15.45,15.47,15.43,15.45,73212.0,11.328,11.3426,11.3133,11.328,73212.0
2020-05-18 12:10:00,15.46,15.46,15.4,15.4,73553.0,11.3353,11.3353,11.2913,11.2913,73553.0
2020-05-18 12:15:00,15.4,15.44,15.38,15.41,85680.0,11.2913,11.3206,11.2766,11.2986,85680.0
2020-05-18 12:20:00,15.4,15.41,15.38,15.41,85242.0,11.2913,11.2986,11.2766,11.2986,85242.0
2020-05-18 12:25:00,15.41,15.44,15.4,15.44,39919.0,11.2986,11.3206,11.2913,11.3206,39919.0
2020-05-18 12:30:00,15.43,15.45,15.41,15.43,81634.0,11.3133,11.328,11.2986,11.3133,81634.0
2020-05-18 12:35:00,15.43,15.43,15.41,15.42,52155.0,11.3133,11.3133,11.2986,11.306,52155.0
2020-05-18 12:40:00,15.42,15.43,15.38,15.41,85017.0,11.306,11.3133,11.2766,11.2986,85017.0
2020-05-18 12:45:00,15.41,15.42,15.36,15.39,69702.0,11.2986,11.306,11.262,11.284,69702.0
2020-05-18 12:50:00,15.39,15.41,15.38,15.4,56078.0,11.284,11.2986,11.2766,11.2913,56078.0
2020-05-18 12:55:00,15.39,15.45,15.38,15.44,662046.0,11.284,11.328,11.2766,11.3206,662046.0
2020-05-18 13:00:00,15.44,15.53,15.43,15.49,414086.0,11.3206,11.3866,11.3133,11.3573,414086.0
2020-05-18 13:05:00,15.49,15.53,15.48,15.52,216646.0,11.3573,11.3866,11.35,11.3793,216646.0
2020-05-18 13:10:00,15.51,15.53,15.49,15.52,172659.0,11.372,11.3866,11.3573,11.3793,172659.0
2020-05-18 13:15:00,15.52,15.53,15.5,15.52,70899.0,11.3793,11.3866,11.3646,11.3793,70899.0
2020-05-18 13:20:00,15.51,15.52,15.48,15.5,105650.0,11.372,11.3793,11.35,11.3646,105650.0
2020-05-18 13:25:00,15.5,15.51,15.48,15.5,96056.0,11.3646,11.372,11.35,11.3646,96056.0
2020-05-18 13:30:00,15.5,15.5,15.43,15.44,147282.0,11.3646,11.3646,11.3133,11.3206,147282.0
2020-05-18 13:35:00,15.44,15.47,15.44,15.47,66219.0,11.3206,11.3426,11.3206,11.3426,66219.0
2020-05-18 13:40:00,15.47,15.49,15.45,15.48,105522.0,11.3426,11.3573,11.328,11.35,105522.0
2020-05-18 13:45:00,15.48,15.5,15.46,15.48,73363.0,11.35,11.3646,11.3353,11.35,73363.0
2020-05-18 13:50:00,15.48,15.49,15.45,15.48,50531.0,11.35,11.3573,11.328,11.35,50531.0
2020-05-18 13:55:00,15.49,15.5,15.47,15.5,65272.0,11.3573,11.3646,11.3426,11.3646,65272.0
2020-05-18 14:00:00,15.5,15.5,15.47,15.49,89483.0,11.3646,11.3646,11.3426,11.3573,89483.0
2020-05-18 14:05:00,15.5,15.5,15.47,15.48,102227.0,11.3646,11.3646,11.3426,11.35,102227.0
2020-05-18 14:10:00,15.47,15.48,15.45,15.46,101695.0,11.3426,11.35,11.328,11.3353,101695.0
2020-05-18 14:15:00,15.46,15.47,15.43,15.44,86793.0,11.3353,11.3426,11.3133,11.3206,86793.0
2020-05-18 14:20:00,15.44,15.47,15.44,15.47,55825.0,11.3206,11.3426,11.3206,11.3426,55825.0
2020-05-18 14:25:00,15.47,15.5,15.46,15.49,99690.0,11.3426,11.3646,11.3353,11.3573,99690.0
2020-05-18 14:30:00,15.48,15.54,15.48,15.51,175295.0,11.35,11.394,11.35,11.372,175295.0
2020-05-18 14:35:00,15.51,15.54,15.5,15.54,143942.0,11.372,11.394,11.3646,11.394,143942.0
2020-05-18 14:40:00,15.54,15.54,15.51,15.54,62081.0,11.394,11.394,11.372,11.394,62081.0
2020-05-18 14:45:00,15.53,15.54,15.5,15.52,87667.0,11.3866,11.394,11.3646,11.3793,87667.0
2020-05-18 14:50:00,15.52,15.54,15.51,15.54,79581.0,11.3793,11.394,11.372,11.394,79581.0
2020-05-18 14:55:00,15.54,15.55,15.52,15.54,133822.0,11.394,11.4013,11.3793,11.394,133822.0
2020-05-18 15:00:00,15.54,15.56,15.53,15.53,99162.0,11.394,11.4086,11.3866,11.3866,99162.0
2020-05-18 15:05:00,15.53,15.56,15.52,15.54,174768.0,11.3866,11.4086,11.3793,11.394,174768.0
2020-05-18 15:10:00,15.54,15.54,15.51,15.53,173549.0,11.394,11.394,11.372,11.3866,173549.0
2020-05-18 15:15:00,15.53,15.53,15.5,15.53,104292.0,11.3866,11.3866,11.3646,11.3866,104292.0
2020-05-18 15:20:00,15.53,15.53,15.5,15.51,114062.0,11.3866,11.3866,11.3646,11.372,114062.0
2020-05-18 15:25:00,15.51,15.54,15.51,15.54,139080.0,11.372,11.394,11.372,11.394,139080.0
2020-05-18 15:30:00,15.53,15.58,15.53,15.57,266039.0,11.3866,11.4233,11.3866,11.416,266039.0
2020-05-18 15:35:00,15.58,15.6,15.54,15.56,257557.0,11.4233,11.4379,11.394,11.4086,257557.0
2020-05-18 15:40:00,15.55,15.6,15.54,15.6,220875.0,11.4013,11.4379,11.394,11.4379,220875.0
2020-05-18 15:45:00,15.6,15.64,15.58,15.59,367685.0,11.4379,11.4673,11.4233,11.4306,367685.0
2020-05-18 15:50:00,15.58,15.6,15.51,15.52,400805.0,11.4233,11.4379,11.372,11.3793,400805.0
2020-05-18 15:55:00,15.52,15.52,15.45,15.49,658619.0,11.3793,11.3793,11.328,11.3573,658619.0
2020-05-19 09:30:00,15.45,15.49,15.35,15.43,479826.0,11.328,11.3573,11.2546,11.3133,479826.0
2020-05-19 09:35:00,15.42,15.49,15.4,15.46,155566.0,11.306,11.3573,11.2913,11.3353,155566.0
2020-05-19 09:40:00,15.45,15.46,15.35,15.38,185307.0,11.328,11.3353,11.2546,11.2766,185307.0
2020-05-19 09:45:00,15.37,15.37,15.24,15.25,185673.0,11.2693,11.2693,11.174,11.1813,185673.0
2020-05-19 09:50:00,15.25,15.27,15.22,15.24,149947.0,11.1813,11.196,11.1593,11.174,149947.0
2020-05-19 09:55:00,15.22,15.33,15.22,15.32,158125.0,11.1593,11.24,11.1593,11.2327,158125.0
2020-05-19 10:00:00,15.32,15.37,15.32,15.36,203601.0,11.2327,11.2693,11.2327,11.262,203601.0
2020-05-19 10:05:00,15.36,15.39,15.33,15.36,363119.0,11.262,11.284,11.24,11.262,363119.0
2020-05-19 10:10:00,15.36,15.46,15.32,15.43,130550.0,11.262,11.3353,11.2327,11.3133,130550.0
2020-05-19 10:15:00,15.42,15.44,15.39,15.4,174904.0,11.306,11.3206,11.284,11.2913,174904.0
2020-05-19 10:20:00,15.4,15.42,15.36,15.38,113283.0,11.2913,11.306,11.262,11.2766,113283.0
2020-05-19 10:25:00,15.38,15.45,15.38,15.4,108285.0,11.2766,11.328,11.2766,11.2913,108285.0
2020-05-19 10:30:00,15.4,15.43,15.38,15.41,140553.0,11.2913,11.3133,11.2766,11.2986,140553.0
2020-05-19 10:35:00,15.42,15.43,15.37,15.39,70326.0,11.306,11.3133,11.2693,11.284,70326.0
2020-05-19 10:40:00,15.39,15.4,15.33,15.34,76133.0,11.284,11.2913,11.24,11.2473,76133.0
2020-05-19 10:45:00,15.35,15.39,15.33,15.38,85481.0,11.2546,11.284,11.24,11.2766,85481.0
2020-05-19 10:50:00,15.39,15.44,15.38,15.43,78445.0,11.284,11.3206,11.2766,11.3133,78445.0
2020-05-19 10:55:00,15.43,15.43,15.38,15.39,202034.0,11.3133,11.3133,11.2766,11.284,202034.0
2020-05-19 11:00:00,15.4,15.4,15.35,15.37,137087.0,11.2913,11.2913,11.2546,11.2693,137087.0
2020-05-19 11:05:00,15.37,15.38,15.34,15.35,117567.0,11.2693,11.2766,11.2473,11.2546,117567.0
2020-05-19 11:10:00,15.35,15.36,15.28,15.29,151664.0,11.2546,11.262,11.2033,11.2107,151664.0
2020-05-19 11:15:00,15.29,15.35,15.28,15.34,287976.0,11.2107,11.2546,11.2033,11.2473,287976.0
2020-05-19 11:20:00,15.34,15.39,15.33,15.38,78636.0,11.2473,11.284,11.24,11.2766,78636.0
2020-05-19 11:25:00,15.37,15.38,15.34,15.37,77488.0,11.2693,11.2766,11.2473,11.2693,77488.0
2020-05-19 11:30:00,15.36,15.38,15.34,15.36,79101.0,11.262,11.2766,11.2473,11.262,79101.0
2020-05-19 11:35:00,15.36,15.38,15.34,15.36,168208.0,11.262,11.2766,11.2473,11.262,168208.0
2020-05-19 11:40:00,15.35,15.39,15.33,15.36,70522.0,11.2546,11.284,11.24,11.262,70522.0
2020-05-19 11:45:00,15.35,15.37,15.31,15.32,70281.0,11.2546,11.2693,11.2253,11.2327,70281.0
2020-05-19 11:50:00,15.32,15.34,15.31,15.31,81825.0,11.2327,11.2473,11.2253,11.2253,81825.0
2020-05-19 11:55:00,15.31,15.36,15.31,15.35,62730.0,11.2253,11.262,11.2253,11.2546,62730.0
2020-05-19 12:00:00,15.35,15.36,15.33,15.35,65590.0,11.2546,11.262,11.24,11.2546,65590.0
2020-05-19 12:05:00,15.34,15.37,15.33,15.36,47194.0,11.2473,11.2693,11.24,11.262,47194.0
2020-05-19 12:10:00,15.37,15.37,15.35,15.37,33355.0,11.2693,11.2693,11.2546,11.2693,33355.0
2020-05-19 12:15:00,15.36,15.38,15.33,15.33,80021.0,11.262,11.2766,11.24,11.24,80021.0
2020-05-19 12:20:00,15.33,15.38,15.32,15.37,50576.0,11.24,11.2766,11.2327,11.2693,50576.0
2020-05-19 12:25:00,15.37,15.43,15.35,15.37,172721.0,11.2693,11.3133,11.2546,11.2693,172721.0
2020-05-19 12:30:00,15.37,15.38,15.33,15.34,68814.0,11.2693,11.2766,11.24,11.2473,68814.0
2020-05-19 12:35:00,15.33,15.34,15.32,15.32,43661.0,11.24,11.2473,11.2327,11.2327,43661.0
2020-05-19 12:40:00,15.33,15.34,15.31,15.33,46880.0,11.24,11.2473,11.2253,11.24,46880.0
2020-05-19 12:45:00,15.33,15.34,15.32,15.33,108072.0,11.24,11.2473,11.2327,11.24,108072.0
2020-05-19 12:50:00,15.32,15.33,15.3,15.32,37451.0,11.2327,11.24,11.218,11.2327,37451.0
2020-05-19 12:55:00,15.32,15.32,15.29,15.31,60441.0,11.2327,11.2327,11.2107,11.2253,60441.0
2020-05-19 13:00:00,15.3,15.32,15.29,15.3,93927.0,11.218,11.2327,11.2107,11.218,93927.0
2020-05-19 13:05:00,15.31,15.33,15.29,15.33,57955.0,11.2253,11.24,11.2107,11.24,57955.0
2020-05-19 13:10:00,15.33,15.39,15.32,15.37,89898.0,11.24,11.284,11.2327,11.2693,89898.0
2020-05-19 13:15:00,15.38,15.39,15.36,15.39,52011.0,11.2766,11.284,11.262,11.284,52011.0
2020-05-19 13:20:00,15.38,15.39,15.36,15.36,86207.0,11.2766,11.284,11.262,11.262,86207.0
2020-05-19 13:25:00,15.37,15.38,15.35,15.36,35312.0,11.2693,11.2766,11.2546,11.262,35312.0
2020-05-19 13:30:00,15.36,15.37,15.34,15.36,71005.0,11.262,11.2693,11.2473,11.262,71005.0
2020-05-19 13:35:00,15.36,15.39,15.36,15.38,44294.0,11.262,11.284,11.262,11.2766,44294.0
2020-05-19 13:40:00,15.37,15.41,15.37,15.4,43146.0,11.2693,11.2986,11.2693,11.2913,43146.0
2020-05-19 13:45:00,15.41,15.43,15.39,15.4,45122.0,11.2986,11.3133,11.284,11.2913,45122.0
2020-05-19 13:50:00,15.4,15.42,15.39,15.4,46715.0,11.2913,11.306,11.284,11.2913,46715.0
2020-05-19 13:55:00,15.4,15.44,15.4,15.43,42392.0,11.2913,11.3206,11.2913,11.3133,42392.0
2020-05-19 14:00:00,15.42,15.44,15.4,15.43,47945.0,11.306,11.3206,11.2913,11.3133,47945.0
2020-05-19 14:05:00,15.44,15.48,15.42,15.48,53861.0,11.3206,11.35,11.306,11.35,53861.0
2020-05-19 14:10:00,15.47,15.49,15.45,15.48,67749.0,11.3426,11.3573,11.328,11.35,67749.0
2020-05-19 14:15:00,15.48,15.49,15.47,15.49,62211.0,11.35,11.3573,11.3426,11.3573,62211.0
2020-05-19 14:20:00,15.49,15.51,15.48,15.51,54138.0,11.3573,11.372,11.35,11.372,54138.0
2020-05-19 14:25:00,15.5,15.51,15.46,15.47,53276.0,11.3646,11.372,11.3353,11.3426,53276.0
2020-05-19 14:30:00,15.46,15.49,15.45,15.49,53741.0,11.3353,11.3573,11.328,11.3573,53741.0
2020-05-19 14:35:00,15.48,15.49,15.47,15.48,56208.0,11.35,11.3573,11.3426,11.35,56208.0
2020-05-19 14:40:00,15.48,15.5,15.47,15.48,50351.0,11.35,11.3646,11.3426,11.35,50351.0
2020-05-19 14:45:00,15.47,15.51,15.47,15.51,41019.0,11.3426,11.372,11.3426,11.372,41019.0
2020-05-19 14:50:00,15.51,15.51,15.47,15.48,65594.0,11.372,11.372,11.3426,11.35,65594.0
2020-05-19 14:55:00,15.48,15.48,15.37,15.38,226225.0,11.35,11.35,11.2693,11.2766,226225.0
2020-05-19 15:00:00,15.38,15.46,15.38,15.45,117823.0,11.2766,11.3353,11.2766,11.328,117823.0
2020-05-19 15:05:00,15.44,15.47,15.44,15.46,76921.0,11.3206,11.3426,11.3206,11.3353,76921.0
2020-05-19 15:10:00,15.46,15.5,15.44,15.5,127901.0,11.3353,11.3646,11.3206,11.3646,127901.0
2020-05-19 15:15:00,15.5,15.5,15.46,15.46,71345.0,11.3646,11.3646,11.3353,11.3353,71345.0
2020-05-19 15:20:00,15.47,15.48,15.44,15.44,119204.0,11.3426,11.35,11.3206,11.3206,119204.0
2020-05-19 15:25:00,15.44,15.45,15.41,15.45,85874.0,11.3206,11.328,11.2986,11.328,85874.0
2020-05-19 15:30:00,15.45,15.46,15.41,15.44,153551.0,11.328,11.3353,11.2986,11.3206,153551.0
2020-05-19 15:35:00,15.44,15.45,15.37,15.4,132406.0,11.3206,11.328,11.2693,11.2913,132406.0
2020-05-19 15:40:00,15.4,15.43,15.38,15.39,144159.0,11.2913,11.3133,11.2766,11.284,144159.0
2020-05-19 15:45:00,15.39,15.42,15.38,15.39,223056.0,11.284,11.306,11.2766,11.284,223056.0
2020-05-19 15:50:00,15.4,15.43,15.37,15.39,425651.0,11.2913,11.3133,11.2693,11.284,425651.0
2020-05-19 15:55:00,15.39,15.41,15.33,15.34,574327.0,11.284,11.2986,11.24,11.2473,574327.0
2020-05-20 09:30:00,15.61,15.61,15.49,15.54,211930.0,11.4453,11.4453,11.3573,11.394,211930.0
2020-05-20 09:35:00,15.55,15.63,15.54,15.62,127161.0,11.4013,11.4599,11.394,11.4526,127161.0
2020-05-20 09:40:00,15.63,15.7,15.62,15.64,146541.0,11.4599,11.5113,11.4526,11.4673,146541.0
2020-05-20 09:45:00,15.64,15.75,15.63,15.74,102829.0,11.4673,11.5479,11.4599,11.5406,102829.0
2020-05-20 09:50:00,15.74,15.77,15.63,15.65,144147.0,11.5406,11.5626,11.4599,11.4746,144147.0
2020-05-20 09:55:00,15.64,15.67,15.61,15.67,131375.0,11.4673,11.4893,11.4453,11.4893,131375.0
2020-05-20 10:00:00,15.67,15.76,15.63,15.74,126686.0,11.4893,11.5553,11.4599,11.5406,126686.0
2020-05-20 10:05:00,15.74,15.75,15.68,15.68,76542.0,11.5406,11.5479,11.4966,11.4966,76542.0
2020-05-20 10:10:00,15.69,15.74,15.68,15.72,54024.0,11.5039,11.5406,11.4966,11.5259,54024.0
2020-05-20 10:15:00,15.72,15.73,15.68,15.73,111290.0,11.5259,11.5333,11.4966,11.5333,111290.0
2020-05-20 10:20:00,15.73,15.74,15.68,15.68,178168.0,11.5333,11.5406,11.4966,11.4966,178168.0
2020-05-20 10:25:00,15.68,15.7,15.64,15.7,111737.0,11.4966,11.5113,11.4673,11.5113,111737.0
2020-05-20 10:30:00,15.7,15.7,15.58,15.61,314722.0,11.5113,11.5113,11.4233,11.4453,314722.0
2020-05-20 10:35:00,15.61,15.63,15.54,15.59,178889.0,11.4453,11.4599,11.394,11.4306,178889.0
2020-05-20 10:40:00,15.59,15.62,15.58,15.59,131517.0,11.4306,11.4526,11.4233,11.4306,131517.0
2020-05-20 10:45:00,15.58,15.61,15.56,15.6,184012.0,11.4233,11.4453,11.4086,11.4379,184012.0
2020-05-20 10:50:00,15.6,15.62,15.58,15.59,106706.0,11.4379,11.4526,11.4233,11.4306,106706.0
2020-05-20 10:55:00,15.6,15.61,15.58,15.59,46364.0,11.4379,11.4453,11.4233,11.4306,46364.0
2020-05-20 11:00:00,15.6,15.62,15.56,15.56,126798.0,11.4379,11.4526,11.4086,11.4086,126798.0
2020-05-20 11:05:00,15.56,15.57,15.47,15.48,221419.0,11.4086,11.416,11.3426,11.35,221419.0
2020-05-20 11:10:00,15.49,15.54,15.47,15.54,102815.0,11.3573,11.394,11.3426,11.394,102815.0
2020-05-20 11:15:00,15.54,15.55,15.5,15.55,128570.0,11.394,11.4013,11.3646,11.4013,128570.0
2020-05-20 11:20:00,15.56,15.56,15.52,15.53,127628.0,11.4086,11.4086,11.3793,11.3866,127628.0
2020-05-20 11:25:00,15.53,15.56,15.52,15.54,81714.0,11.3866,11.4086,11.3793,11.394,81714.0
2020-05-20 11:30:00,15.53,15.54,15.5,15.54,69203.0,11.3866,11.394,11.3646,11.394,69203.0
2020-05-20 11:35:00,15.53,15.55,15.49,15.51,74857.0,11.3866,11.4013,11.3573,11.372,74857.0
2020-05-20 11:40:00,15.52,15.53,15.48,15.5,67971.0,11.3793,11.3866,11.35,11.3646,67971.0
2020-05-20 11:45:00,15.5,15.53,15.48,15.53,158654.0,11.3646,11.3866,11.35,11.3866,158654.0
2020-05-20 11:50:00,15.52,15.53,15.48,15.48,46536.0,11.3793,11.3866,11.35,11.35,46536.0
2020-05-20 11:55:00,15.49,15.51,15.48,15.5,37731.0,11.3573,11.372,11.35,11.3646,37731.0
2020-05-20 12:00:00,15.5,15.52,15.46,15.47,96626.0,11.3646,11.3793,11.3353,11.3426,96626.0
2020-05-20 12:05:00,15.48,15.48,15.42,15.44,72142.0,11.35,11.35,11.306,11.3206,72142.0
2020-05-20 12:10:00,15.44,15.45,15.41,15.44,72220.0,11.3206,11.328,11.2986,11.3206,72220.0
2020-05-20 12:15:00,15.44,15.47,15.43,15.45,70611.0,11.3206,11.3426,11.3133,11.328,70611.0
2020-05-20 12:20:00,15.46,15.48,15.44,15.46,304424.0,11.3353,11.35,11.3206,11.3353,304424.0
2020-05-20 12:25:00,15.47,15.51,15.46,15.5,134585.0,11.3426,11.372,11.3353,11.3646,134585.0
2020-05-20 12:30:00,15.5,15.5,15.47,15.49,85827.0,11.3646,11.3646,11.3426,11.3573,85827.0
2020-05-20 12:35:00,15.49,15.5,15.47,15.49,72883.0,11.3573,11.3646,11.3426,11.3573,72883.0
2020-05-20 12:40:00,15.49,15.5,15.46,15.47,64370.0,11.3573,11.3646,11.3353,11.3426,64370.0
2020-05-20 12:45:00,15.48,15.52,15.47,15.51,177763.0,11.35,11.3793,11.3426,11.372,177763.0
2020-05-20 12:50:00,15.52,15.54,15.5,15.51,73040.0,11.3793,11.394,11.3646,11.372,73040.0
2020-05-20 12:55:00,15.51,15.53,15.47,15.52,105721.0,11.372,11.3866,11.3426,11.3793,105721.0
2020-05-20 13:00:00,15.52,15.58,15.49,15.57,387928.0,11.3793,11.4233,11.3573,11.416,387928.0
2020-05-20 13:05:00,15.57,15.6,15.55,15.56,260758.0,11.416,11.4379,11.4013,11.4086,260758.0
2020-05-20 13:10:00,15.56,15.61,15.55,15.61,107695.0,11.4086,11.4453,11.4013,11.4453,107695.0
2020-05-20 13:15:00,15.6,15.65,15.59,15.63,146860.0,11.4379,11.4746,11.4306,11.4599,146860.0
2020-05-20 13:20:00,15.63,15.64,15.59,15.62,88053.0,11.4599,11.4673,11.4306,11.4526,88053.0
2020-05-20 13:25:00,15.62,15.62,15.56,15.58,111939.0,11.4526,11.4526,11.4086,11.4233,111939.0
2020-05-20 13:30:00,15.58,15.59,15.56,15.56,56929.0,11.4233,11.4306,11.4086,11.4086,56929.0
2020-05-20 13:35:00,15.57,15.58,15.55,15.58,75447.0,11.416,11.4233,11.4013,11.4233,75447.0
2020-05-20 13:40:00,15.58,15.59,15.55,15.58,108430.0,11.4233,11.4306,11.4013,11.4233,108430.0
2020-05-20 13:45:00,15.58,15.59,15.56,15.58,76588.0,11.4233,11.4306,11.4086,11.4233,76588.0
2020-05-20 13:50:00,15.58,15.58,15.55,15.57,47910.0,11.4233,11.4233,11.4013,11.416,47910.0
2020-05-20 13:55:00,15.56,15.58,15.55,15.57,59429.0,11.4086,11.4233,11.4013,11.416,59429.0
2020-05-20 14:00:00,15.57,15.59,15.55,15.59,59876.0,11.416,11.4306,11.4013,11.4306,59876.0
2020-05-20 14:05:00,15.59,15.64,15.58,15.61,66564.0,11.4306,11.4673,11.4233,11.4453,66564.0
2020-05-20 14:10:00,15.61,15.64,15.6,15.62,72550.0,11.4453,11.4673,11.4379,11.4526,72550.0
2020-05-20 14:15:00,15.62,15.62,15.59,15.62,65854.0,11.4526,11.4526,11.4306,11.4526,65854.0
2020-05-20 14:20:00,15.61,15.64,15.6,15.62,74616.0,11.4453,11.4673,11.4379,11.4526,74616.0
2020-05-20 14:25:00,15.62,15.65,15.6,15.65,59753.0,11.4526,11.4746,11.4379,11.4746,59753.0
2020-05-20 14:30:00,15.64,15.68,15.63,15.67,100270.0,11.4673,11.4966,11.4599,11.4893,100270.0
2020-05-20 14:35:00,15.67,15.68,15.65,15.65,67978.0,11.4893,11.4966,11.4746,11.4746,67978.0
2020-05-20 14:40:00,15.65,15.67,15.64,15.67,74908.0,11.4746,11.4893,11.4673,11.4893,74908.0
2020-05-20 14:45:00,15.67,15.68,15.64,15.66,98034.0,11.4893,11.4966,11.4673,11.4819,98034.0
2020-05-20 14:50:00,15.66,15.68,15.65,15.67,65450.0,11.4819,11.4966,11.4746,11.4893,65450.0
2020-05-20 14:55:00,15.68,15.68,15.63,15.63,65590.0,11.4966,11.4966,11.4599,11.4599,65590.0
2020-05-20 15:00:00,15.63,15.67,15.62,15.65,69618.0,11.4599,11.4893,11.4526,11.4746,69618.0
2020-05-20 15:05:00,15.65,15.65,15.61,15.63,101636.0,11.4746,11.4746,11.4453,11.4599,101636.0
2020-05-20 15:10:00,15.63,15.64,15.59,15.6,97713.0,11.4599,11.4673,11.4306,11.4379,97713.0
2020-05-20 15:15:00,15.6,15.61,15.58,15.61,79201.0,11.4379,11.4453,11.4233,11.4453,79201.0
2020-05-20 15:20:00,15.61,15.63,15.6,15.63,127144.0,11.4453,11.4599,11.4379,11.4599,127144.0
2020-05-20 15:25:00,15.63,15.65,15.6,15.64,73072.0,11.4599,11.4746,11.4379,11.4673,73072.0
2020-05-20 15:30:00,15.64,15.67,15.63,15.67,148435.0,11.4673,11.4893,11.4599,11.4893,148435.0
2020-05-20 15:35:00,15.67,15.69,15.65,15.68,147131.0,11.4893,11.5039,11.4746,11.4966,147131.0
2020-05-20 15:40:00,15.69,15.74,15.68,15.73,339058.0,11.5039,11.5406,11.4966,11.5333,339058.0
2020-05-20 15:45:00,15.73,15.75,15.7,15.71,346997.0,11.5333,11.5479,11.5113,11.5186,346997.0
2020-05-20 15:50:00,15.71,15.73,15.63,15.66,377138.0,11.5186,11.5333,11.4599,11.4819,377138.0
2020-05-20 15:55:00,15.66,15.7,15.65,15.65,572209.0,11.4819,11.5113,11.4746,11.4746,572209.0
2020-05-21 09:30:00,15.68,15.75,15.59,15.74,352022.0,11.4966,11.5479,11.4306,11.5406,352022.0
2020-05-21 09:35:00,15.74,15.77,15.65,15.67,132492.0,11.5406,11.5626,11.4746,11.4893,132492.0
2020-05-21 09:40:00,15.66,15.68,15.59,15.67,105927.0,11.4819,11.4966,11.4306,11.4893,105927.0
2020-05-21 09:45:00,15.67,15.7,15.58,15.62,118317.0,11.4893,11.5113,11.4233,11.4526,118317.0
2020-05-21 09:50:00,15.61,15.65,15.55,15.61,129054.0,11.4453,11.4746,11.4013,11.4453,129054.0
2020-05-21 09:55:00,15.61,15.67,15.59,15.65,86590.0,11.4453,11.4893,11.4306,11.4746,86590.0
2020-05-21 10:00:00,15.66,15.74,15.65,15.69,153837.0,11.4819,11.5406,11.4746,11.5039,153837.0
2020-05-21 10:05:00,15.7,15.73,15.66,15.71,119698.0,11.5113,11.5333,11.4819,11.5186,119698.0
2020-05-21 10:10:00,15.71,15.74,15.68,15.7,95960.0,11.5186,11.5406,11.4966,11.5113,95960.0
2020-05-21 10:15:00,15.69,15.7,15.67,15.68,73944.0,11.5039,11.5113,11.4893,11.4966,73944.0
2020-05-21 10:20:00,15.68,15.7,15.67,15.69,86129.0,11.4966,11.5113,11.4893,11.5039,86129.0
2020-05-21 10:25:00,15.69,15.69,15.6,15.6,86534.0,11.5039,11.5039,11.4379,11.4379,86534.0
2020-05-21 10:30:00,15.61,15.62,15.55,15.62,125866.0,11.4453,11.4526,11.4013,11.4526,125866.0
2020-05-21 10:35:00,15.62,15.62,15.53,15.58,319136.0,11.4526,11.4526,11.3866,11.4233,319136.0
2020-05-21 10:40:00,15.58,15.61,15.56,15.59,105997.0,11.4233,11.4453,11.4086,11.4306,105997.0
2020-05-21 10:45:00,15.59,15.62,15.56,15.6,74019.0,11.4306,11.4526,11.4086,11.4379,74019.0
2020-05-21 10:50:00,15.6,15.61,15.56,15.57,92258.0,11.4379,11.4453,11.4086,11.416,92258.0
2020-05-21 10:55:00,15.57,15.57,15.54,15.54,102087.0,11.416,11.416,11.394,11.394,102087.0
2020-05-21 11:00:00,15.54,15.56,15.47,15.47,251092.0,11.394,11.4086,11.3426,11.3426,251092.0
2020-05-21 11:05:00,15.48,15.51,15.44,15.5,96009.0,11.35,11.372,11.3206,11.3646,96009.0
2020-05-21 11:10:00,15.5,15.54,15.5,15.54,53286.0,11.3646,11.394,11.3646,11.394,53286.0
2020-05-21 11:15:00,15.54,15.54,15.45,15.46,123428.0,11.394,11.394,11.328,11.3353,123428.0
2020-05-21 11:20:00,15.45,15.46,15.4,15.42,76133.0,11.328,11.3353,11.2913,11.306,76133.0
2020-05-21 11:25:00,15.42,15.43,15.38,15.43,118794.0,11.306,11.3133,11.2766,11.3133,118794.0
2020-05-21 11:30:00,15.43,15.45,15.41,15.43,51191.0,11.3133,11.328,11.2986,11.3133,51191.0
2020-05-21 11:35:00,15.43,15.48,15.42,15.46,37849.0,11.3133,11.35,11.306,11.3353,37849.0
2020-05-21 11:40:00,15.46,15.52,15.46,15.49,107936.0,11.3353,11.3793,11.3353,11.3573,107936.0
2020-05-21 11:45:00,15.49,15.5,15.45,15.46,47802.0,11.3573,11.3646,11.328,11.3353,47802.0
2020-05-21 11:50:00,15.47,15.49,15.45,15.46,48393.0,11.3426,11.3573,11.328,11.3353,48393.0
2020-05-21 11:55:00,15.46,15.48,15.45,15.45,42074.0,11.3353,11.35,11.328,11.328,42074.0
2020-05-21 12:00:00,15.46,15.51,15.45,15.49,79945.0,11.3353,11.372,11.328,11.3573,79945.0
2020-05-21 12:05:00,15.48,15.49,15.46,15.47,54901.0,11.35,11.3573,11.3353,11.3426,54901.0
2020-05-21 12:10:00,15.47,15.51,15.46,15.51,81272.0,11.3426,11.372,11.3353,11.372,81272.0
2020-05-21 12:15:00,15.51,15.51,15.46,15.48,54676.0,11.372,11.372,11.3353,11.35,54676.0
2020-05-21 12:20:00,15.48,15.5,15.47,15.48,36635.0,11.35,11.3646,11.3426,11.35,36635.0
2020-05-21 12:25:00,15.49,15.51,15.46,15.46,54730.0,11.3573,11.372,11.3353,11.3353,54730.0
2020-05-21 12:30:00,15.46,15.47,15.42,15.42,83977.0,11.3353,11.3426,11.306,11.306,83977.0
2020-05-21 12:35:00,15.42,15.44,15.4,15.4,79966.0,11.306,11.3206,11.2913,11.2913,79966.0
2020-05-21 12:40:00,15.41,15.43,15.4,15.42,105233.0,11.2986,11.3133,11.2913,11.306,105233.0
2020-05-21 12:45:00,15.42,15.44,15.41,15.43,31854.0,11.306,11.3206,11.2986,11.3133,31854.0
2020-05-21 12:50:00,15.43,15.44,15.39,15.41,176942.0,11.3133,11.3206,11.284,11.2986,176942.0
2020-05-21 12:55:00,15.41,15.41,15.38,15.39,42646.0,11.2986,11.2986,11.2766,11.284,42646.0
2020-05-21 13:00:00,15.4,15.45,15.38,15.43,136971.0,11.2913,11.328,11.2766,11.3133,136971.0
2020-05-21 13:05:00,15.43,15.43,15.39,15.4,55467.0,11.3133,11.3133,11.284,11.2913,55467.0
2020-05-21 13:10:00,15.4,15.42,15.39,15.4,48016.0,11.2913,11.306,11.284,11.2913,48016.0
2020-05-21 13:15:00,15.4,15.42,15.39,15.41,119524.0,11.2913,11.306,11.284,11.2986,119524.0
2020-05-21 13:20:00,15.42,15.42,15.39,15.39,110557.0,11.306,11.306,11.284,11.284,110557.0
2020-05-21 13:25:00,15.39,15.41,15.38,15.4,61586.0,11.284,11.2986,11.2766,11.2913,61586.0
2020-05-21 13:30:00,15.4,15.4,15.37,15.39,62363.0,11.2913,11.2913,11.2693,11.284,62363.0
2020-05-21 13:35:00,15.39,15.41,15.36,15.37,79357.0,11.284,11.2986,11.262,11.2693,79357.0
2020-05-21 13:40:00,15.38,15.38,15.35,15.38,55120.0,11.2766,11.2766,11.2546,11.2766,55120.0
2020-05-21 13:45:00,15.37,15.4,15.37,15.38,63265.0,11.2693,11.2913,11.2693,11.2766,63265.0
2020-05-21 13:50:00,15.38,15.39,15.35,15.36,90628.0,11.2766,11.284,11.2546,11.262,90628.0
2020-05-21 13:55:00,15.35,15.36,15.31,15.32,104665.0,11.2546,11.262,11.2253,11.2327,104665.0
2020-05-21 14:00:00,15.32,15.36,15.31,15.36,121900.0,11.2327,11.262,11.2253,11.262,121900.0
2020-05-21 14:05:00,15.36,15.38,15.34,15.38,68320.0,11.262,11.2766,11.2473,11.2766,68320.0
2020-05-21 14:10:00,15.37,15.39,15.35,15.38,66609.0,11.2693,11.284,11.2546,11.2766,66609.0
2020-05-21 14:15:00,15.39,15.4,15.37,15.4,45002.0,11.284,11.2913,11.2693,11.2913,45002.0
2020-05-21 14:20:00,15.4,15.4,15.38,15.4,42725.0,11.2913,11.2913,11.2766,11.2913,42725.0
2020-05-21 14:25:00,15.4,15.4,15.37,15.38,54205.0,11.2913,11.2913,11.2693,11.2766,54205.0
2020-05-21 14:30:00,15.37,15.4,15.37,15.39,51867.0,11.2693,11.2913,11.2693,11.284,51867.0
2020-05-21 14:35:00,15.39,15.4,15.34,15.35,95234.0,11.284,11.2913,11.2473,11.2546,95234.0
2020-05-21 14:40:00,15.35,15.4,15.34,15.39,59220.0,11.2546,11.2913,11.2473,11.284,59220.0
2020-05-21 14:45:00,15.4,15.4,15.34,15.36,51526.0,11.2913,11.2913,11.2473,11.262,51526.0
2020-05-21 14:50:00,15.36,15.37,15.33,15.37,68736.0,11.262,11.2693,11.24,11.2693,68736.0
2020-05-21 14:55:00,15.37,15.37,15.34,15.36,98432.0,11.2693,11.2693,11.2473,11.262,98432.0
2020-05-21 15:00:00,15.36,15.39,15.35,15.39,69787.0,11.262,11.284,11.2546,11.284,69787.0
2020-05-21 15:05:00,15.39,15.4,15.38,15.4,56704.0,11.284,11.2913,11.2766,11.2913,56704.0
2020-05-21 15:10:00,15.39,15.4,15.37,15.39,64308.0,11.284,11.2913,11.2693,11.284,64308.0
2020-05-21 15:15:00,15.4,15.41,15.37,15.4,229523.0,11.2913,11.2986,11.2693,11.2913,229523.0
2020-05-21 15:20:00,15.4,15.41,15.4,15.4,34617.0,11.2913,11.2986,11.2913,11.2913,34617.0
2020-05-21 15:25:00,15.41,15.42,15.38,15.4,86231.0,11.2986,11.306,11.2766,11.2913,86231.0
2020-05-21 15:30:00,15.4,15.41,15.38,15.4,90445.0,11.2913,11.2986,11.2766,11.2913,90445.0
2020-05-21 15:35:00,15.4,15.41,15.38,15.39,118909.0,11.2913,11.2986,11.2766,11.284,118909.0
2020-05-21 15:40:00,15.39,15.4,15.37,15.38,111081.0,11.284,11.2913,11.2693,11.2766,111081.0
2020-05-21 15:45:00,15.39,15.41,15.35,15.41,218266.0,11.284,11.2986,11.2546,11.2986,218266.0
2020-05-21 15:50:00,15.41,15.42,15.35,15.37,167917.0,11.2986,11.306,11.2546,11.2693,167917.0
2020-05-21 15:55:00,15.37,15.39,15.34,15.35,500397.0,11.2693,11.284,11.2473,11.2546,500397.0
2020-05-22 09:30:00,15.22,15.24,15.08,15.1,319235.0,11.1593,11.174,11.0567,11.0713,319235.0
2020-05-22 09:35:00,15.09,15.1,15.03,15.04,188239.0,11.064,11.0713,11.02,11.0274,188239.0
2020-05-22 09:40:00,15.03,15.06,14.95,14.97,369639.0,11.02,11.042,10.9614,10.976,369639.0
2020-05-22 09:45:00,14.97,15.07,14.96,15.07,140716.0,10.976,11.0494,10.9687,11.0494,140716.0
2020-05-22 09:50:00,15.08,15.14,15.05,15.14,107717.0,11.0567,11.1007,11.0347,11.1007,107717.0
2020-05-22 09:55:00,15.14,15.15,15.04,15.06,109328.0,11.1007,11.108,11.0274,11.042,109328.0
2020-05-22 10:00:00,15.05,15.06,15.02,15.05,103847.0,11.0347,11.042,11.0127,11.0347,103847.0
2020-05-22 10:05:00,15.05,15.07,15.02,15.04,119205.0,11.0347,11.0494,11.0127,11.0274,119205.0
2020-05-22 10:10:00,15.05,15.05,15.0,15.0,139168.0,11.0347,11.0347,10.998,10.998,139168.0
2020-05-22 10:15:00,15.01,15.04,15.0,15.03,81883.0,11.0054,11.0274,10.998,11.02,81883.0
2020-05-22 10:20:00,15.03,15.1,15.02,15.09,84547.0,11.02,11.0713,11.0127,11.064,84547.0
2020-05-22 10:25:00,15.09,15.12,15.07,15.12,89199.0,11.064,11.086,11.0494,11.086,89199.0
2020-05-22 10:30:00,15.12,15.14,15.11,15.11,80413.0,11.086,11.1007,11.0787,11.0787,80413.0
2020-05-22 10:35:00,15.11,15.11,15.07,15.11,76239.0,11.0787,11.0787,11.0494,11.0787,76239.0
2020-05-22 10:40:00,15.11,15.11,15.07,15.11,51553.0,11.0787,11.0787,11.0494,11.0787,51553.0
2020-05-22 10:45:00,15.11,15.11,15.05,15.06,75635.0,11.0787,11.0787,11.0347,11.042,75635.0
2020-05-22 10:50:00,15.06,15.1,15.04,15.08,51722.0,11.042,11.0713,11.0274,11.0567,51722.0
2020-05-22 10:55:00,15.07,15.08,15.05,15.06,74738.0,11.0494,11.0567,11.0347,11.042,74738.0
2020-05-22 11:00:00,15.06,15.11,15.05,15.11,185406.0,11.042,11.0787,11.0347,11.0787,185406.0
2020-05-22 11:05:00,15.1,15.12,15.09,15.11,48093.0,11.0713,11.086,11.064,11.0787,48093.0
2020-05-22 11:10:00,15.1,15.11,15.08,15.1,40685.0,11.0713,11.0787,11.0567,11.0713,40685.0
2020-05-22 11:15:00,15.1,15.12,15.09,15.11,47628.0,11.0713,11.086,11.064,11.0787,47628.0
2020-05-22 11:20:00,15.11,15.11,15.05,15.05,65528.0,11.0787,11.0787,11.0347,11.0347,65528.0
2020-05-22 11:25:00,15.05,15.07,15.03,15.04,69606.0,11.0347,11.0494,11.02,11.0274,69606.0
2020-05-22 11:30:00,15.04,15.05,15.02,15.04,74519.0,11.0274,11.0347,11.0127,11.0274,74519.0
2020-05-22 11:35:00,15.03,15.04,15.0,15.02,161344.0,11.02,11.0274,10.998,11.0127,161344.0
2020-05-22 11:40:00,15.02,15.04,15.0,15.03,120642.0,11.0127,11.0274,10.998,11.02,120642.0
2020-05-22 11:45:00,15.04,15.04,15.0,15.01,111320.0,11.0274,11.0274,10.998,11.0054,111320.0
2020-05-22 11:50:00,15.0,15.08,14.99,15.08,214924.0,10.998,11.0567,10.9907,11.0567,214924.0
2020-05-22 11:55:00,15.07,15.09,15.06,15.09,51389.0,11.0494,11.064,11.042,11.064,51389.0
2020-05-22 12:00:00,15.09,15.19,15.08,15.18,226299.0,11.064,11.1373,11.0567,11.13,226299.0
2020-05-22 12:05:00,15.18,15.2,15.15,15.17,128217.0,11.13,11.1447,11.108,11.1227,128217.0
2020-05-22 12:10:00,15.17,15.18,15.14,15.17,75294.0,11.1227,11.13,11.1007,11.1227,75294.0
2020-05-22 12:15:00,15.16,15.19,15.16,15.19,57557.0,11.1153,11.1373,11.1153,11.1373,57557.0
2020-05-22 12:20:00,15.19,15.22,15.18,15.21,76219.0,11.1373,11.1593,11.13,11.152,76219.0
2020-05-22 12:25:00,15.22,15.23,15.2,15.21,62025.0,11.1593,11.1667,11.1447,11.152,62025.0
2020-05-22 12:30:00,15.21,15.27,15.21,15.27,68504.0,11.152,11.196,11.152,11.196,68504.0
2020-05-22 12:35:00,15.27,15.28,15.25,15.26,54607.0,11.196,11.2033,11.1813,11.1887,54607.0
2020-05-22 12:40:00,15.26,15.27,15.24,15.27,38399.0,11.1887,11.196,11.174,11.196,38399.0
2020-05-22 12:45:00,15.26,15.27,15.21,15.21,110544.0,11.1887,11.196,11.152,11.152,110544.0
2020-05-22 12:50:00,15.22,15.22,15.2,15.2,54710.0,11.1593,11.1593,11.1447,11.1447,54710.0
2020-05-22 12:55:00,15.2,15.23,15.2,15.23,31882.0,11.1447,11.1667,11.1447,11.1667,31882.0
2020-05-22 13:00:00,15.23,15.27,15.22,15.24,87596.0,11.1667,11.196,11.1593,11.174,87596.0
2020-05-22 13:05:00,15.24,15.24,15.2,15.2,36560.0,11.174,11.174,11.1447,11.1447,36560.0
2020-05-22 13:10:00,15.21,15.21,15.17,15.17,31346.0,11.152,11.152,11.1227,11.1227,31346.0
2020-05-22 13:15:00,15.17,15.19,15.17,15.18,37243.0,11.1227,11.1373,11.1227,11.13,37243.0
2020-05-22 13:20:00,15.18,15.19,15.17,15.19,18456.0,11.13,11.1373,11.1227,11.1373,18456.0
2020-05-22 13:25:00,15.19,15.21,15.18,15.19,52630.0,11.1373,11.152,11.13,11.1373,52630.0
2020-05-22 13:30:00,15.19,15.19,15.16,15.17,55106.0,11.1373,11.1373,11.1153,11.1227,55106.0
2020-05-22 13:35:00,15.18,15.18,15.16,15.17,35584.0,11.13,11.13,11.1153,11.1227,35584.0
2020-05-22 13:40:00,15.18,15.19,15.17,15.17,43563.0,11.13,11.1373,11.1227,11.1227,43563.0
2020-05-22 13:45:00,15.18,15.2,15.17,15.19,37117.0,11.13,11.1447,11.1227,11.1373,37117.0
2020-05-22 13:50:00,15.2,15.2,15.19,15.2,13292.0,11.1447,11.1447,11.1373,11.1447,13292.0
2020-05-22 13:55:00,15.2,15.24,15.19,15.22,81014.0,11.1447,11.174,11.1373,11.1593,81014.0
2020-05-22 14:00:00,15.23,15.27,15.22,15.26,50253.0,11.1667,11.196,11.1593,11.1887,50253.0
2020-05-22 14:05:00,15.27,15.29,15.26,15.28,43667.0,11.196,11.2107,11.1887,11.2033,43667.0
2020-05-22 14:10:00,15.29,15.3,15.27,15.29,37926.0,11.2107,11.218,11.196,11.2107,37926.0
2020-05-22 14:15:00,15.29,15.3,15.27,15.28,56351.0,11.2107,11.218,11.196,11.2033,56351.0
2020-05-22 14:20:00,15.28,15.28,15.26,15.28,49204.0,11.2033,11.2033,11.1887,11.2033,49204.0
2020-05-22 14:25:00,15.28,15.33,15.27,15.32,63302.0,11.2033,11.24,11.196,11.2327,63302.0
2020-05-22 14:30:00,15.31,15.32,15.29,15.3,37260.0,11.2253,11.2327,11.2107,11.218,37260.0
2020-05-22 14:35:00,15.31,15.32,15.28,15.32,45456.0,11.2253,11.2327,11.2033,11.2327,45456.0
2020-05-22 14:40:00,15.31,15.34,15.28,15.3,79691.0,11.2253,11.2473,11.2033,11.218,79691.0
2020-05-22 14:45:00,15.31,15.32,15.3,15.32,41552.0,11.2253,11.2327,11.218,11.2327,41552.0
2020-05-22 14:50:00,15.32,15.32,15.3,15.31,41771.0,11.2327,11.2327,11.218,11.2253,41771.0
2020-05-22 14:55:00,15.31,15.36,15.3,15.36,52938.0,11.2253,11.262,11.218,11.262,52938.0
2020-05-22 15:00:00,15.35,15.38,15.33,15.36,63325.0,11.2546,11.2766,11.24,11.262,63325.0
2020-05-22 15:05:00,15.36,15.39,15.35,15.39,129878.0,11.262,11.284,11.2546,11.284,129878.0
2020-05-22 15:10:00,15.39,15.4,15.35,15.35,81723.0,11.284,11.2913,11.2546,11.2546,81723.0
2020-05-22 15:15:00,15.36,15.37,15.34,15.35,46016.0,11.262,11.2693,11.2473,11.2546,46016.0
2020-05-22 15:20:00,15.35,15.35,15.31,15.33,90336.0,11.2546,11.2546,11.2253,11.24,90336.0
2020-05-22 15:25:00,15.33,15.36,15.31,15.36,60570.0,11.24,11.262,11.2253,11.262,60570.0
2020-05-22 15:30:00,15.36,15.38,15.35,15.38,84804.0,11.262,11.2766,11.2546,11.2766,84804.0
2020-05-22 15:35:00,15.38,15.4,15.37,15.38,117191.0,11.2766,11.2913,11.2693,11.2766,117191.0
2020-05-22 15:40:00,15.38,15.4,15.36,15.39,170843.0,11.2766,11.2913,11.262,11.284,170843.0
2020-05-22 15:45:00,15.39,15.44,15.38,15.44,139223.0,11.284,11.3206,11.2766,11.3206,139223.0
2020-05-22 15:50:00,15.44,15.44,15.39,15.41,184344.0,11.3206,11.3206,11.284,11.2986,184344.0
2020-05-22 15:55:00,15.42,15.42,15.36,15.4,375461.0,11.306,11.306,11.262,11.2913,375461.0
2020-05-26 09:30:00,15.8,15.88,15.73,15.76,396982.0,11.5846,11.6432,11.5333,11.5553,396982.0
2020-05-26 09:35:00,15.76,15.82,15.75,15.82,163822.0,11.5553,11.5993,11.5479,11.5993,163822.0
2020-05-26 09:40:00,15.81,15.86,15.8,15.85,147752.0,11.5919,11.6286,11.5846,11.6212,147752.0
2020-05-26 09:45:00,15.86,15.88,15.84,15.85,121705.0,11.6286,11.6432,11.6139,11.6212,121705.0
2020-05-26 09:50:00,15.86,15.92,15.84,15.88,170963.0,11.6286,11.6726,11.6139,11.6432,170963.0
2020-05-26 09:55:00,15.89,15.91,15.84,15.84,155999.0,11.6506,11.6652,11.6139,11.6139,155999.0
2020-05-26 10:00:00,15.85,15.88,15.84,15.84,110332.0,11.6212,11.6432,11.6139,11.6139,110332.0
2020-05-26 10:05:00,15.84,15.85,15.79,15.82,136646.0,11.6139,11.6212,11.5773,11.5993,136646.0
2020-05-26 10:10:00,15.82,15.82,15.74,15.76,424453.0,11.5993,11.5993,11.5406,11.5553,424453.0
2020-05-26 10:15:00,15.76,15.8,15.71,15.78,149955.0,11.5553,11.5846,11.5186,11.5699,149955.0
2020-05-26 10:20:00,15.78,15.8,15.76,15.77,136809.0,11.5699,11.5846,11.5553,11.5626,136809.0
2020-05-26 10:25:00,15.77,15.82,15.75,15.81,147433.0,11.5626,11.5993,11.5479,11.5919,147433.0
2020-05-26 10:30:00,15.82,15.86,15.81,15.85,105105.0,11.5993,11.6286,11.5919,11.6212,105105.0
2020-05-26 10:35:00,15.85,15.86,15.82,15.85,138386.0,11.6212,11.6286,11.5993,11.6212,138386.0
2020-05-26 10:40:00,15.85,15.87,15.81,15.83,105250.0,11.6212,11.6359,11.5919,11.6066,105250.0
2020-05-26 10:45:00,15.83,15.88,15.82,15.86,113422.0,11.6066,11.6432,11.5993,11.6286,113422.0
2020-05-26 10:50:00,15.86,15.92,15.85,15.89,147573.0,11.6286,11.6726,11.6212,11.6506,147573.0
2020-05-26 10:55:00,15.89,15.92,15.88,15.91,56262.0,11.6506,11.6726,11.6432,11.6652,56262.0
2020-05-26 11:00:00,15.91,15.95,15.89,15.94,126110.0,11.6652,11.6946,11.6506,11.6872,126110.0
2020-05-26 11:05:00,15.94,15.98,15.91,15.91,99091.0,11.6872,11.7166,11.6652,11.6652,99091.0
2020-05-26 11:10:00,15.92,15.94,15.9,15.94,56132.0,11.6726,11.6872,11.6579,11.6872,56132.0
2020-05-26 11:15:00,15.94,15.95,15.91,15.95,76273.0,11.6872,11.6946,11.6652,11.6946,76273.0
2020-05-26 11:20:00,15.94,15.95,15.89,15.9,94770.0,11.6872,11.6946,11.6506,11.6579,94770.0
2020-05-26 11:25:00,15.9,15.9,15.85,15.9,54029.0,11.6579,11.6579,11.6212,11.6579,54029.0
2020-05-26 11:30:00,15.89,15.89,15.84,15.85,67573.0,11.6506,11.6506,11.6139,11.6212,67573.0
2020-05-26 11:35:00,15.85,15.85,15.82,15.85,56869.0,11.6212,11.6212,11.5993,11.6212,56869.0
2020-05-26 11:40:00,15.85,15.86,15.83,15.85,65756.0,11.6212,11.6286,11.6066,11.6212,65756.0
2020-05-26 11:45:00,15.85,15.87,15.8,15.82,108740.0,11.6212,11.6359,11.5846,11.5993,108740.0
2020-05-26 11:50:00,15.82,15.83,15.81,15.81,25789.0,11.5993,11.6066,11.5919,11.5919,25789.0
2020-05-26 11:55:00,15.8,15.8,15.76,15.77,79943.0,11.5846,11.5846,11.5553,11.5626,79943.0
2020-05-26 12:00:00,15.77,15.77,15.73,15.74,59726.0,11.5626,11.5626,11.5333,11.5406,59726.0
2020-05-26 12:05:00,15.75,15.75,15.72,15.74,64000.0,11.5479,11.5479,11.5259,11.5406,64000.0
2020-05-26 12:10:00,15.74,15.76,15.72,15.74,45156.0,11.5406,11.5553,11.5259,11.5406,45156.0
2020-05-26 12:15:00,15.74,15.75,15.71,15.73,50768.0,11.5406,11.5479,11.5186,11.5333,50768.0
2020-05-26 12:20:00,15.74,15.75,15.72,15.74,60098.0,11.5406,11.5479,11.5259,11.5406,60098.0
2020-05-26 12:25:00,15.74,15.74,15.72,15.72,45702.0,11.5406,11.5406,11.5259,11.5259,45702.0
2020-05-26 12:30:00,15.73,15.76,15.72,15.75,86639.0,11.5333,11.5553,11.5259,11.5479,86639.0
2020-05-26 12:35:00,15.75,15.75,15.73,15.75,59097.0,11.5479,11.5479,11.5333,11.5479,59097.0
2020-05-26 12:40:00,15.75,15.77,15.74,15.76,61716.0,11.5479,11.5626,11.5406,11.5553,61716.0
2020-05-26 12:45:00,15.76,15.77,15.74,15.75,77465.0,11.5553,11.5626,11.5406,11.5479,77465.0
2020-05-26 12:50:00,15.75,15.76,15.74,15.75,49358.0,11.5479,11.5553,11.5406,11.5479,49358.0
2020-05-26 12:55:00,15.76,15.77,15.74,15.75,130779.0,11.5553,11.5626,11.5406,11.5479,130779.0
2020-05-26 13:00:00,15.76,15.77,15.74,15.76,113520.0,11.5553,11.5626,11.5406,11.5553,113520.0
2020-05-26 13:05:00,15.76,15.77,15.74,15.76,92373.0,11.5553,11.5626,11.5406,11.5553,92373.0
2020-05-26 13:10:00,15.76,15.77,15.75,15.76,101905.0,11.5553,11.5626,11.5479,11.5553,101905.0
2020-05-26 13:15:00,15.76,15.78,15.75,15.76,71106.0,11.5553,11.5699,11.5479,11.5553,71106.0
2020-05-26 13:20:00,15.76,15.77,15.75,15.76,60148.0,11.5553,11.5626,11.5479,11.5553,60148.0
2020-05-26 13:25:00,15.76,15.77,15.74,15.75,138388.0,11.5553,11.5626,11.5406,11.5479,138388.0
2020-05-26 13:30:00,15.75,15.76,15.72,15.74,56782.0,11.5479,11.5553,11.5259,11.5406,56782.0
2020-05-26 13:35:00,15.74,15.75,15.73,15.75,66366.0,11.5406,11.5479,11.5333,11.5479,66366.0
2020-05-26 13:40:00,15.75,15.76,15.74,15.75,99751.0,11.5479,11.5553,11.5406,11.5479,99751.0
2020-05-26 13:45:00,15.75,15.77,15.73,15.77,92301.0,11.5479,11.5626,11.5333,11.5626,92301.0
2020-05-26 13:50:00,15.77,15.77,15.73,15.73,60428.0,11.5626,11.5626,11.5333,11.5333,60428.0
2020-05-26 13:55:00,15.73,15.74,15.72,15.74,39021.0,11.5333,11.5406,11.5259,11.5406,39021.0
2020-05-26 14:00:00,15.74,15.76,15.73,15.74,77824.0,11.5406,11.5553,11.5333,11.5406,77824.0
2020-05-26 14:05:00,15.74,15.76,15.74,15.76,40764.0,11.5406,11.5553,11.5406,11.5553,40764.0
2020-05-26 14:10:00,15.76,15.8,15.75,15.79,67256.0,11.5553,11.5846,11.5479,11.5773,67256.0
2020-05-26 14:15:00,15.79,15.82,15.79,15.82,42068.0,11.5773,11.5993,11.5773,11.5993,42068.0
2020-05-26 14:20:00,15.82,15.85,15.81,15.83,57955.0,11.5993,11.6212,11.5919,11.6066,57955.0
2020-05-26 14:25:00,15.83,15.84,15.8,15.84,46135.0,11.6066,11.6139,11.5846,11.6139,46135.0
2020-05-26 14:30:00,15.84,15.86,15.82,15.83,122125.0,11.6139,11.6286,11.5993,11.6066,122125.0
2020-05-26 14:35:00,15.83,15.85,15.81,15.83,107032.0,11.6066,11.6212,11.5919,11.6066,107032.0
2020-05-26 14:40:00,15.83,15.89,15.81,15.89,96002.0,11.6066,11.6506,11.5919,11.6506,96002.0
2020-05-26 14:45:00,15.89,15.9,15.87,15.89,121117.0,11.6506,11.6579,11.6359,11.6506,121117.0
2020-05-26 14:50:00,15.89,15.91,15.87,15.9,102041.0,11.6506,11.6652,11.6359,11.6579,102041.0
2020-05-26 14:55:00,15.9,15.91,15.88,15.89,77700.0,11.6579,11.6652,11.6432,11.6506,77700.0
2020-05-26 15:00:00,15.88,15.9,15.83,15.85,62806.0,11.6432,11.6579,11.6066,11.6212,62806.0
2020-05-26 15:05:00,15.85,15.87,15.85,15.86,68733.0,11.6212,11.6359,11.6212,11.6286,68733.0
2020-05-26 15:10:00,15.86,15.89,15.85,15.88,76275.0,11.6286,11.6506,11.6212,11.6432,76275.0
2020-05-26 15:15:00,15.88,15.9,15.85,15.9,135191.0,11.6432,11.6579,11.6212,11.6579,135191.0
2020-05-26 15:20:00,15.9,15.92,15.88,15.91,96161.0,11.6579,11.6726,11.6432,11.6652,96161.0
2020-05-26 15:25:00,15.91,15.92,15.9,15.92,69832.0,11.6652,11.6726,11.6579,11.6726,69832.0
2020-05-26 15:30:00,15.91,15.91,15.82,15.88,254383.0,11.6652,11.6652,11.5993,11.6432,254383.0
2020-05-26 15:35:00,15.88,15.88,15.81,15.82,124171.0,11.6432,11.6432,11.5919,11.5993,124171.0
2020-05-26 15:40:00,15.82,15.83,15.77,15.8,178843.0,11.5993,11.6066,11.5626,11.5846,178843.0
2020-05-26 15:45:00,15.8,15.82,15.78,15.79,151850.0,11.5846,11.5993,11.5699,11.5773,151850.0
2020-05-26 15:50:00,15.8,15.82,15.77,15.79,166268.0,11.5846,11.5993,11.5626,11.5773,166268.0
2020-05-26 15:55:00,15.78,15.8,15.75,15.8,384752.0,11.5699,11.5846,11.5479,11.5846,384752.0
2020-05-27 09:30:00,16.0,16.05,15.94,16.05,320286.0,11.7312,11.7679,11.6872,11.7679,320286.0
2020-05-27 09:35:00,16.03,16.08,15.98,16.0,105068.0,11.7532,11.7899,11.7166,11.7312,105068.0
2020-05-27 09:40:00,16.0,16.0,15.95,15.97,95971.0,11.7312,11.7312,11.6946,11.7092,95971.0
2020-05-27 09:45:00,15.97,15.97,15.86,15.87,214909.0,11.7092,11.7092,11.6286,11.6359,214909.0
2020-05-27 09:50:00,15.87,15.89,15.83,15.85,176493.0,11.6359,11.6506,11.6066,11.6212,176493.0
2020-05-27 09:55:00,15.86,15.88,15.82,15.83,81302.0,11.6286,11.6432,11.5993,11.6066,81302.0
2020-05-27 10:00:00,15.83,15.85,15.8,15.8,157983.0,11.6066,11.6212,11.5846,11.5846,157983.0
2020-05-27 10:05:00,15.8,15.82,15.77,15.78,106272.0,11.5846,11.5993,11.5626,11.5699,106272.0
2020-05-27 10:10:00,15.79,15.84,15.78,15.84,112046.0,11.5773,11.6139,11.5699,11.6139,112046.0
2020-05-27 10:15:00,15.84,15.87,15.83,15.86,77626.0,11.6139,11.6359,11.6066,11.6286,77626.0
2020-05-27 10:20:00,15.87,15.88,15.78,15.79,102852.0,11.6359,11.6432,11.5699,11.5773,102852.0
2020-05-27 10:25:00,15.79,15.79,15.74,15.75,98879.0,11.5773,11.5773,11.5406,11.5479,98879.0
2020-05-27 10:30:00,15.74,15.74,15.61,15.62,162341.0,11.5406,11.5406,11.4453,11.4526,162341.0
2020-05-27 10:35:00,15.63,15.63,15.55,15.56,191755.0,11.4599,11.4599,11.4013,11.4086,191755.0
2020-05-27 10:40:00,15.55,15.56,15.49,15.55,188741.0,11.4013,11.4086,11.3573,11.4013,188741.0
2020-05-27 10:45:00,15.55,15.56,15.46,15.47,89434.0,11.4013,11.4086,11.3353,11.3426,89434.0
2020-05-27 10:50:00,15.47,15.52,15.45,15.5,147536.0,11.3426,11.3793,11.328,11.3646,147536.0
2020-05-27 10:55:00,15.49,15.56,15.47,15.56,90114.0,11.3573,11.4086,11.3426,11.4086,90114.0
2020-05-27 11:00:00,15.55,15.66,15.53,15.64,174393.0,11.4013,11.4819,11.3866,11.4673,174393.0
2020-05-27 11:05:00,15.65,15.7,15.62,15.67,160151.0,11.4746,11.5113,11.4526,11.4893,160151.0
2020-05-27 11:10:00,15.67,15.7,15.61,15.62,79083.0,11.4893,11.5113,11.4453,11.4526,79083.0
2020-05-27 11:15:00,15.62,15.64,15.58,15.64,77117.0,11.4526,11.4673,11.4233,11.4673,77117.0
2020-05-27 11:20:00,15.64,15.64,15.59,15.6,97188.0,11.4673,11.4673,11.4306,11.4379,97188.0
2020-05-27 11:25:00,15.6,15.66,15.59,15.65,90401.0,11.4379,11.4819,11.4306,11.4746,90401.0
2020-05-27 11:30:00,15.65,15.67,15.62,15.66,121178.0,11.4746,11.4893,11.4526,11.4819,121178.0
2020-05-27 11:35:00,15.67,15.7,15.62,15.64,138030.0,11.4893,11.5113,11.4526,11.4673,138030.0
2020-05-27 11:40:00,15.64,15.68,15.62,15.64,88931.0,11.4673,11.4966,11.4526,11.4673,88931.0
2020-05-27 11:45:00,15.65,15.68,15.64,15.67,46755.0,11.4746,11.4966,11.4673,11.4893,46755.0
2020-05-27 11:50:00,15.67,15.68,15.64,15.66,112749.0,11.4893,11.4966,11.4673,11.4819,112749.0
2020-05-27 11:55:00,15.66,15.69,15.65,15.68,61060.0,11.4819,11.5039,11.4746,11.4966,61060.0
2020-05-27 12:00:00,15.69,15.73,15.67,15.71,89342.0,11.5039,11.5333,11.4893,11.5186,89342.0
2020-05-27 12:05:00,15.72,15.72,15.67,15.67,97018.0,11.5259,11.5259,11.4893,11.4893,97018.0
2020-05-27 12:10:00,15.67,15.7,15.66,15.69,71758.0,11.4893,11.5113,11.4819,11.5039,71758.0
2020-05-27 12:15:00,15.69,15.72,15.68,15.71,63048.0,11.5039,11.5259,11.4966,11.5186,63048.0
2020-05-27 12:20:00,15.71,15.72,15.69,15.7,68427.0,11.5186,11.5259,11.5039,11.5113,68427.0
2020-05-27 12:25:00,15.7,15.74,15.69,15.71,122815.0,11.5113,11.5406,11.5039,11.5186,122815.0
2020-05-27 12:30:00,15.72,15.74,15.7,15.74,99430.0,11.5259,11.5406,11.5113,11.5406,99430.0
2020-05-27 12:35:00,15.73,15.76,15.73,15.75,102709.0,11.5333,11.5553,11.5333,11.5479,102709.0
2020-05-27 12:40:00,15.76,15.77,15.74,15.75,83278.0,11.5553,11.5626,11.5406,11.5479,83278.0
2020-05-27 12:45:00,15.75,15.77,15.74,15.77,54428.0,11.5479,11.5626,11.5406,11.5626,54428.0
2020-05-27 12:50:00,15.77,15.77,15.76,15.77,29761.0,11.5626,11.5626,11.5553,11.5626,29761.0
2020-05-27 12:55:00,15.77,15.77,15.71,15.73,99753.0,11.5626,11.5626,11.5186,11.5333,99753.0
2020-05-27 13:00:00,15.73,15.74,15.68,15.73,104609.0,11.5333,11.5406,11.4966,11.5333,104609.0
2020-05-27 13:05:00,15.73,15.74,15.7,15.7,47755.0,11.5333,11.5406,11.5113,11.5113,47755.0
2020-05-27 13:10:00,15.7,15.73,15.7,15.73,70376.0,11.5113,11.5333,11.5113,11.5333,70376.0
2020-05-27 13:15:00,15.73,15.74,15.7,15.71,54418.0,11.5333,11.5406,11.5113,11.5186,54418.0
2020-05-27 13:20:00,15.71,15.72,15.7,15.7,71308.0,11.5186,11.5259,11.5113,11.5113,71308.0
2020-05-27 13:25:00,15.7,15.71,15.66,15.69,124459.0,11.5113,11.5186,11.4819,11.5039,124459.0
2020-05-27 13:30:00,15.68,15.68,15.65,15.66,79833.0,11.4966,11.4966,11.4746,11.4819,79833.0
2020-05-27 13:35:00,15.67,15.69,15.65,15.69,70576.0,11.4893,11.5039,11.4746,11.5039,70576.0
2020-05-27 13:40:00,15.69,15.7,15.68,15.7,76096.0,11.5039,11.5113,11.4966,11.5113,76096.0
2020-05-27 13:45:00,15.7,15.72,15.69,15.72,62782.0,11.5113,11.5259,11.5039,11.5259,62782.0
2020-05-27 13:50:00,15.72,15.73,15.71,15.72,69072.0,11.5259,11.5333,11.5186,11.5259,69072.0
2020-05-27 13:55:00,15.72,15.75,15.71,15.74,60415.0,11.5259,11.5479,11.5186,11.5406,60415.0
2020-05-27 14:00:00,15.74,15.8,15.73,15.79,174771.0,11.5406,11.5846,11.5333,11.5773,174771.0
2020-05-27 14:05:00,15.79,15.8,15.76,15.79,89914.0,11.5773,11.5846,11.5553,11.5773,89914.0
2020-05-27 14:10:00,15.79,15.85,15.78,15.82,138244.0,11.5773,11.6212,11.5699,11.5993,138244.0
2020-05-27 14:15:00,15.82,15.83,15.81,15.83,74811.0,11.5993,11.6066,11.5919,11.6066,74811.0
2020-05-27 14:20:00,15.83,15.84,15.82,15.83,88808.0,11.6066,11.6139,11.5993,11.6066,88808.0
2020-05-27 14:25:00,15.82,15.85,15.81,15.82,134624.0,11.5993,11.6212,11.5919,11.5993,134624.0
2020-05-27 14:30:00,15.83,15.84,15.8,15.84,104964.0,11.6066,11.6139,11.5846,11.6139,104964.0
2020-05-27 14:35:00,15.84,15.84,15.81,15.82,98391.0,11.6139,11.6139,11.5919,11.5993,98391.0
2020-05-27 14:40:00,15.83,15.83,15.81,15.82,64494.0,11.6066,11.6066,11.5919,11.5993,64494.0
2020-05-27 14:45:00,15.82,15.84,15.81,15.83,113253.0,11.5993,11.6139,11.5919,11.6066,113253.0
2020-05-27 14:50:00,15.83,15.86,15.82,15.86,111856.0,11.6066,11.6286,11.5993,11.6286,111856.0
2020-05-27 14:55:00,15.86,15.87,15.84,15.87,87609.0,11.6286,11.6359,11.6139,11.6359,87609.0
2020-05-27 15:00:00,15.87,15.87,15.84,15.87,132852.0,11.6359,11.6359,11.6139,11.6359,132852.0
2020-05-27 15:05:00,15.87,15.87,15.84,15.86,115337.0,11.6359,11.6359,11.6139,11.6286,115337.0
2020-05-27 15:10:00,15.86,15.87,15.85,15.86,128280.0,11.6286,11.6359,11.6212,11.6286,128280.0
2020-05-27 15:15:00,15.87,15.87,15.83,15.87,117807.0,11.6359,11.6359,11.6066,11.6359,117807.0
2020-05-27 15:20:00,15.87,15.87,15.85,15.86,86718.0,11.6359,11.6359,11.6212,11.6286,86718.0
2020-05-27 15:25:00,15.86,15.87,15.84,15.87,100550.0,11.6286,11.6359,11.6139,11.6359,100550.0
2020-05-27 15:30:00,15.87,15.89,15.86,15.89,126981.0,11.6359,11.6506,11.6286,11.6506,126981.0
2020-05-27 15:35:00,15.89,15.92,15.88,15.91,158886.0,11.6506,11.6726,11.6432,11.6652,158886.0
2020-05-27 15:40:00,15.91,15.95,15.9,15.95,193745.0,11.6652,11.6946,11.6579,11.6946,193745.0
2020-05-27 15:45:00,15.95,15.97,15.94,15.97,209078.0,11.6946,11.7092,11.6872,11.7092,209078.0
2020-05-27 15:50:00,15.97,15.99,15.93,15.94,444356.0,11.7092,11.7239,11.6799,11.6872,444356.0
2020-05-27 15:55:00,15.95,15.97,15.92,15.97,506339.0,11.6946,11.7092,11.6726,11.7092,506339.0
2020-05-28 09:30:00,16.08,16.12,15.9,15.96,222822.0,11.7899,11.8192,11.6579,11.7019,222822.0
2020-05-28 09:35:00,15.96,16.02,15.85,15.86,167593.0,11.7019,11.7459,11.6212,11.6286,167593.0
2020-05-28 09:40:00,15.86,15.96,15.82,15.96,102696.0,11.6286,11.7019,11.5993,11.7019,102696.0
2020-05-28 09:45:00,15.95,15.95,15.9,15.91,117326.0,11.6946,11.6946,11.6579,11.6652,117326.0
2020-05-28 09:50:00,15.91,15.99,15.91,15.98,99725.0,11.6652,11.7239,11.6652,11.7166,99725.0
2020-05-28 09:55:00,15.98,16.08,15.97,16.08,149212.0,11.7166,11.7899,11.7092,11.7899,149212.0
2020-05-28 10:00:00,16.07,16.09,16.02,16.02,123292.0,11.7826,11.7972,11.7459,11.7459,123292.0
2020-05-28 10:05:00,16.02,16.04,15.95,15.96,112520.0,11.7459,11.7606,11.6946,11.7019,112520.0
2020-05-28 10:10:00,15.97,15.99,15.94,15.95,105824.0,11.7092,11.7239,11.6872,11.6946,105824.0
2020-05-28 10:15:00,15.95,15.97,15.89,15.9,153045.0,11.6946,11.7092,11.6506,11.6579,153045.0
2020-05-28 10:20:00,15.89,15.94,15.89,15.92,75267.0,11.6506,11.6872,11.6506,11.6726,75267.0
2020-05-28 10:25:00,15.91,15.96,15.91,15.95,56433.0,11.6652,11.7019,11.6652,11.6946,56433.0
2020-05-28 10:30:00,15.95,15.97,15.92,15.96,91793.0,11.6946,11.7092,11.6726,11.7019,91793.0
2020-05-28 10:35:00,15.96,15.99,15.92,15.94,122924.0,11.7019,11.7239,11.6726,11.6872,122924.0
2020-05-28 10:40:00,15.94,15.98,15.92,15.96,94762.0,11.6872,11.7166,11.6726,11.7019,94762.0
2020-05-28 10:45:00,15.96,15.99,15.95,15.95,88854.0,11.7019,11.7239,11.6946,11.6946,88854.0
2020-05-28 10:50:00,15.95,15.96,15.91,15.92,149239.0,11.6946,11.7019,11.6652,11.6726,149239.0
2020-05-28 10:55:00,15.93,15.94,15.88,15.89,68493.0,11.6799,11.6872,11.6432,11.6506,68493.0
2020-05-28 11:00:00,15.88,15.89,15.81,15.84,159190.0,11.6432,11.6506,11.5919,11.6139,159190.0
2020-05-28 11:05:00,15.83,15.86,15.8,15.82,156237.0,11.6066,11.6286,11.5846,11.5993,156237.0
2020-05-28 11:10:00,15.83,15.85,15.81,15.85,67989.0,11.6066,11.6212,11.5919,11.6212,67989.0
2020-05-28 11:15:00,15.84,15.88,15.83,15.88,70402.0,11.6139,11.6432,11.6066,11.6432,70402.0
2020-05-28 11:20:00,15.88,15.88,15.83,15.84,79746.0,11.6432,11.6432,11.6066,11.6139,79746.0
2020-05-28 11:25:00,15.84,15.89,15.81,15.88,179858.0,11.6139,11.6506,11.5919,11.6432,179858.0
2020-05-28 11:30:00,15.88,15.89,15.83,15.84,78432.0,11.6432,11.6506,11.6066,11.6139,78432.0
2020-05-28 11:35:00,15.84,15.86,15.82,15.82,52602.0,11.6139,11.6286,11.5993,11.5993,52602.0
2020-05-28 11:40:00,15.83,15.84,15.8,15.82,64428.0,11.6066,11.6139,11.5846,11.5993,64428.0
2020-05-28 11:45:00,15.82,15.85,15.81,15.85,75262.0,11.5993,11.6212,11.5919,11.6212,75262.0
2020-05-28 11:50:00,15.85,15.86,15.82,15.85,74409.0,11.6212,11.6286,11.5993,11.6212,74409.0
2020-05-28 11:55:00,15.85,15.86,15.82,15.83,81131.0,11.6212,11.6286,11.5993,11.6066,81131.0
2020-05-28 12:00:00,15.84,15.86,15.82,15.83,73024.0,11.6139,11.6286,11.5993,11.6066,73024.0
2020-05-28 12:05:00,15.84,15.87,15.83,15.87,52419.0,11.6139,11.6359,11.6066,11.6359,52419.0
2020-05-28 12:10:00,15.87,15.89,15.86,15.87,100190.0,11.6359,11.6506,11.6286,11.6359,100190.0
2020-05-28 12:15:00,15.87,15.89,15.85,15.88,195463.0,11.6359,11.6506,11.6212,11.6432,195463.0
2020-05-28 12:20:00,15.87,15.89,15.87,15.88,37294.0,11.6359,11.6506,11.6359,11.6432,37294.0
2020-05-28 12:25:00,15.87,15.88,15.82,15.83,81641.0,11.6359,11.6432,11.5993,11.6066,81641.0
2020-05-28 12:30:00,15.84,15.84,15.81,15.82,120593.0,11.6139,11.6139,11.5919,11.5993,120593.0
2020-05-28 12:35:00,15.81,15.86,15.81,15.86,95818.0,11.5919,11.6286,11.5919,11.6286,95818.0
2020-05-28 12:40:00,15.86,15.91,15.85,15.88,220122.0,11.6286,11.6652,11.6212,11.6432,220122.0
2020-05-28 12:45:00,15.88,15.89,15.85,15.88,93588.0,11.6432,11.6506,11.6212,11.6432,93588.0
2020-05-28 12:50:00,15.88,15.89,15.86,15.88,47623.0,11.6432,11.6506,11.6286,11.6432,47623.0
2020-05-28 12:55:00,15.88,15.9,15.87,15.89,312195.0,11.6432,11.6579,11.6359,11.6506,312195.0
2020-05-28 13:00:00,15.89,15.91,15.89,15.91,39102.0,11.6506,11.6652,11.6506,11.6652,39102.0
2020-05-28 13:05:00,15.91,15.91,15.87,15.89,46710.0,11.6652,11.6652,11.6359,11.6506,46710.0
2020-05-28 13:10:00,15.88,15.89,15.86,15.88,55861.0,11.6432,11.6506,11.6286,11.6432,55861.0
2020-05-28 13:15:00,15.88,15.89,15.86,15.86,53788.0,11.6432,11.6506,11.6286,11.6286,53788.0
2020-05-28 13:20:00,15.86,15.87,15.85,15.86,31607.0,11.6286,11.6359,11.6212,11.6286,31607.0
2020-05-28 13:25:00,15.86,15.87,15.85,15.87,55271.0,11.6286,11.6359,11.6212,11.6359,55271.0
2020-05-28 13:30:00,15.87,15.87,15.85,15.86,25712.0,11.6359,11.6359,11.6212,11.6286,25712.0
2020-05-28 13:35:00,15.85,15.88,15.85,15.87,42474.0,11.6212,11.6432,11.6212,11.6359,42474.0
2020-05-28 13:40:00,15.87,15.88,15.85,15.86,51978.0,11.6359,11.6432,11.6212,11.6286,51978.0
2020-05-28 13:45:00,15.87,15.88,15.85,15.88,47022.0,11.6359,11.6432,11.6212,11.6432,47022.0
2020-05-28 13:50:00,15.88,15.93,15.87,15.93,96844.0,11.6432,11.6799,11.6359,11.6799,96844.0
2020-05-28 13:55:00,15.93,15.95,15.92,15.95,85049.0,11.6799,11.6946,11.6726,11.6946,85049.0
2020-05-28 14:00:00,15.95,15.97,15.93,15.95,131668.0,11.6946,11.7092,11.6799,11.6946,131668.0
2020-05-28 14:05:00,15.95,15.97,15.93,15.97,40259.0,11.6946,11.7092,11.6799,11.7092,40259.0
2020-05-28 14:10:00,15.97,15.97,15.93,15.96,77430.0,11.7092,11.7092,11.6799,11.7019,77430.0
2020-05-28 14:15:00,15.96,15.98,15.95,15.95,63569.0,11.7019,11.7166,11.6946,11.6946,63569.0
2020-05-28 14:20:00,15.96,15.96,15.92,15.92,72243.0,11.7019,11.7019,11.6726,11.6726,72243.0
2020-05-28 14:25:00,15.92,15.94,15.91,15.92,73343.0,11.6726,11.6872,11.6652,11.6726,73343.0
2020-05-28 14:30:00,15.92,15.96,15.91,15.94,76153.0,11.6726,11.7019,11.6652,11.6872,76153.0
2020-05-28 14:35:00,15.94,15.96,15.93,15.93,76275.0,11.6872,11.7019,11.6799,11.6799,76275.0
2020-05-28 14:40:00,15.94,15.95,15.89,15.89,104414.0,11.6872,11.6946,11.6506,11.6506,104414.0
2020-05-28 14:45:00,15.9,15.92,15.89,15.92,103633.0,11.6579,11.6726,11.6506,11.6726,103633.0
2020-05-28 14:50:00,15.92,15.92,15.9,15.91,96144.0,11.6726,11.6726,11.6579,11.6652,96144.0
2020-05-28 14:55:00,15.9,15.92,15.86,15.91,146329.0,11.6579,11.6726,11.6286,11.6652,146329.0
2020-05-28 15:00:00,15.91,15.93,15.9,15.93,113979.0,11.6652,11.6799,11.6579,11.6799,113979.0
2020-05-28 15:05:00,15.92,15.94,15.91,15.93,123738.0,11.6726,11.6872,11.6652,11.6799,123738.0
2020-05-28 15:10:00,15.92,15.96,15.92,15.94,124129.0,11.6726,11.7019,11.6726,11.6872,124129.0
2020-05-28 15:15:00,15.95,15.95,15.87,15.87,189883.0,11.6946,11.6946,11.6359,11.6359,189883.0
2020-05-28 15:20:00,15.87,15.88,15.85,15.86,67612.0,11.6359,11.6432,11.6212,11.6286,67612.0
2020-05-28 15:25:00,15.85,15.87,15.81,15.82,81392.0,11.6212,11.6359,11.5919,11.5993,81392.0
2020-05-28 15:30:00,15.82,15.83,15.76,15.81,192726.0,11.5993,11.6066,11.5553,11.5919,192726.0
2020-05-28 15:35:00,15.8,15.81,15.77,15.79,122021.0,11.5846,11.5919,11.5626,11.5773,122021.0
2020-05-28 15:40:00,15.78,15.79,15.74,15.74,101571.0,11.5699,11.5773,11.5406,11.5406,101571.0
2020-05-28 15:45:00,15.74,15.76,15.69,15.7,154395.0,11.5406,11.5553,11.5039,11.5113,154395.0
2020-05-28 15:50:00,15.69,15.72,15.65,15.72,320728.0,11.5039,11.5259,11.4746,11.5259,320728.0
2020-05-28 15:55:00,15.72,15.79,15.7,15.71,407495.0,11.5259,11.5773,11.5113,11.5186,407495.0
2020-05-29 09:30:00,15.59,15.65,15.51,15.64,202258.0,11.4306,11.4746,11.372,11.4673,202258.0
2020-05-29 09:35:00,15.65,15.69,15.62,15.67,89990.0,11.4746,11.5039,11.4526,11.4893,89990.0
2020-05-29 09:40:00,15.67,15.7,15.61,15.68,78836.0,11.4893,11.5113,11.4453,11.4966,78836.0
2020-05-29 09:45:00,15.67,15.71,15.64,15.67,90287.0,11.4893,11.5186,11.4673,11.4893,90287.0
2020-05-29 09:50:00,15.67,15.69,15.63,15.63,70786.0,11.4893,11.5039,11.4599,11.4599,70786.0
2020-05-29 09:55:00,15.63,15.65,15.55,15.61,106603.0,11.4599,11.4746,11.4013,11.4453,106603.0
2020-05-29 10:00:00,15.6,15.62,15.53,15.55,131200.0,11.4379,11.4526,11.3866,11.4013,131200.0
2020-05-29 10:05:00,15.55,15.55,15.48,15.52,152848.0,11.4013,11.4013,11.35,11.3793,152848.0
2020-05-29 10:10:00,15.51,15.6,15.51,15.58,145992.0,11.372,11.4379,11.372,11.4233,145992.0
2020-05-29 10:15:00,15.59,15.61,15.56,15.59,127510.0,11.4306,11.4453,11.4086,11.4306,127510.0
2020-05-29 10:20:00,15.6,15.63,15.58,15.59,117127.0,11.4379,11.4599,11.4233,11.4306,117127.0
2020-05-29 10:25:00,15.59,15.59,15.49,15.53,157339.0,11.4306,11.4306,11.3573,11.3866,157339.0
2020-05-29 10:30:00,15.53,15.55,15.45,15.46,187523.0,11.3866,11.4013,11.328,11.3353,187523.0
2020-05-29 10:35:00,15.46,15.47,15.39,15.4,273494.0,11.3353,11.3426,11.284,11.2913,273494.0
2020-05-29 10:40:00,15.39,15.43,15.38,15.38,168666.0,11.284,11.3133,11.2766,11.2766,168666.0
2020-05-29 10:45:00,15.39,15.41,15.36,15.38,154290.0,11.284,11.2986,11.262,11.2766,154290.0
2020-05-29 10:50:00,15.38,15.38,15.35,15.35,127648.0,11.2766,11.2766,11.2546,11.2546,127648.0
2020-05-29 10:55:00,15.35,15.35,15.31,15.34,216678.0,11.2546,11.2546,11.2253,11.2473,216678.0
2020-05-29 11:00:00,15.34,15.4,15.33,15.4,201059.0,11.2473,11.2913,11.24,11.2913,201059.0
2020-05-29 11:05:00,15.4,15.46,15.39,15.45,76500.0,11.2913,11.3353,11.284,11.328,76500.0
2020-05-29 11:10:00,15.45,15.5,15.44,15.5,77182.0,11.328,11.3646,11.3206,11.3646,77182.0
2020-05-29 11:15:00,15.5,15.5,15.45,15.48,107186.0,11.3646,11.3646,11.328,11.35,107186.0
2020-05-29 11:20:00,15.48,15.52,15.48,15.51,81416.0,11.35,11.3793,11.35,11.372,81416.0
2020-05-29 11:25:00,15.51,15.52,15.49,15.5,87691.0,11.372,11.3793,11.3573,11.3646,87691.0
2020-05-29 11:30:00,15.5,15.53,15.47,15.5,108829.0,11.3646,11.3866,11.3426,11.3646,108829.0
2020-05-29 11:35:00,15.5,15.55,15.5,15.52,124319.0,11.3646,11.4013,11.3646,11.3793,124319.0
2020-05-29 11:40:00,15.52,15.54,15.48,15.51,85363.0,11.3793,11.394,11.35,11.372,85363.0
2020-05-29 11:45:00,15.5,15.53,15.5,15.52,89302.0,11.3646,11.3866,11.3646,11.3793,89302.0
2020-05-29 11:50:00,15.52,15.53,15.49,15.52,51102.0,11.3793,11.3866,11.3573,11.3793,51102.0
2020-05-29 11:55:00,15.51,15.52,15.46,15.46,43967.0,11.372,11.3793,11.3353,11.3353,43967.0
2020-05-29 12:00:00,15.47,15.47,15.42,15.44,44676.0,11.3426,11.3426,11.306,11.3206,44676.0
2020-05-29 12:05:00,15.44,15.45,15.41,15.43,60910.0,11.3206,11.328,11.2986,11.3133,60910.0
2020-05-29 12:10:00,15.43,15.46,15.42,15.44,54316.0,11.3133,11.3353,11.306,11.3206,54316.0
2020-05-29 12:15:00,15.44,15.44,15.39,15.42,83429.0,11.3206,11.3206,11.284,11.306,83429.0
2020-05-29 12:20:00,15.42,15.43,15.39,15.41,56912.0,11.306,11.3133,11.284,11.2986,56912.0
2020-05-29 12:25:00,15.41,15.45,15.4,15.44,78806.0,11.2986,11.328,11.2913,11.3206,78806.0
2020-05-29 12:30:00,15.45,15.45,15.42,15.42,49131.0,11.328,11.328,11.306,11.306,49131.0
2020-05-29 12:35:00,15.43,15.45,15.41,15.45,88513.0,11.3133,11.328,11.2986,11.328,88513.0
2020-05-29 12:40:00,15.45,15.45,15.43,15.45,66180.0,11.328,11.328,11.3133,11.328,66180.0
2020-05-29 12:45:00,15.44,15.45,15.43,15.44,49935.0,11.3206,11.328,11.3133,11.3206,49935.0
2020-05-29 12:50:00,15.43,15.45,15.37,15.39,129296.0,11.3133,11.328,11.2693,11.284,129296.0
2020-05-29 12:55:00,15.39,15.49,15.38,15.46,100254.0,11.284,11.3573,11.2766,11.3353,100254.0
2020-05-29 13:00:00,15.47,15.5,15.43,15.44,85876.0,11.3426,11.3646,11.3133,11.3206,85876.0
2020-05-29 13:05:00,15.44,15.46,15.42,15.45,69210.0,11.3206,11.3353,11.306,11.328,69210.0
2020-05-29 13:10:00,15.45,15.49,15.44,15.48,62153.0,11.328,11.3573,11.3206,11.35,62153.0
2020-05-29 13:15:00,15.48,15.5,15.46,15.5,69856.0,11.35,11.3646,11.3353,11.3646,69856.0
2020-05-29 13:20:00,15.5,15.5,15.47,15.5,66643.0,11.3646,11.3646,11.3426,11.3646,66643.0
2020-05-29 13:25:00,15.5,15.5,15.49,15.5,31329.0,11.3646,11.3646,11.3573,11.3646,31329.0
2020-05-29 13:30:00,15.5,15.5,15.44,15.44,49917.0,11.3646,11.3646,11.3206,11.3206,49917.0
2020-05-29 13:35:00,15.45,15.45,15.39,15.4,66601.0,11.328,11.328,11.284,11.2913,66601.0
2020-05-29 13:40:00,15.4,15.43,15.39,15.41,54826.0,11.2913,11.3133,11.284,11.2986,54826.0
2020-05-29 13:45:00,15.4,15.43,15.38,15.42,121678.0,11.2913,11.3133,11.2766,11.306,121678.0
2020-05-29 13:50:00,15.42,15.43,15.39,15.43,85565.0,11.306,11.3133,11.284,11.3133,85565.0
2020-05-29 13:55:00,15.42,15.47,15.42,15.46,96358.0,11.306,11.3426,11.306,11.3353,96358.0
2020-05-29 14:00:00,15.46,15.49,15.42,15.44,85733.0,11.3353,11.3573,11.306,11.3206,85733.0
2020-05-29 14:05:00,15.44,15.52,15.41,15.51,105898.0,11.3206,11.3793,11.2986,11.372,105898.0
2020-05-29 14:10:00,15.52,15.53,15.48,15.49,86826.0,11.3793,11.3866,11.35,11.3573,86826.0
2020-05-29 14:15:00,15.49,15.54,15.48,15.54,49712.0,11.3573,11.394,11.35,11.394,49712.0
2020-05-29 14:20:00,15.54,15.58,15.53,15.57,89514.0,11.394,11.4233,11.3866,11.416,89514.0
2020-05-29 14:25:00,15.57,15.63,15.56,15.62,121253.0,11.416,11.4599,11.4086,11.4526,121253.0
2020-05-29 14:30:00,15.62,15.64,15.59,15.63,108455.0,11.4526,11.4673,11.4306,11.4599,108455.0
2020-05-29 14:35:00,15.63,15.64,15.61,15.62,76482.0,11.4599,11.4673,11.4453,11.4526,76482.0
2020-05-29 14:40:00,15.62,15.64,15.61,15.63,91184.0,11.4526,11.4673,11.4453,11.4599,91184.0
2020-05-29 14:45:00,15.63,15.64,15.59,15.59,122377.0,11.4599,11.4673,11.4306,11.4306,122377.0
2020-05-29 14:50:00,15.59,15.6,15.48,15.54,205951.0,11.4306,11.4379,11.35,11.394,205951.0
2020-05-29 14:55:00,15.55,15.72,15.54,15.71,169581.0,11.4013,11.5259,11.394,11.5186,169581.0
2020-05-29 15:00:00,15.71,15.77,15.71,15.77,152177.0,11.5186,11.5626,11.5186,11.5626,152177.0
2020-05-29 15:05:00,15.77,15.77,15.72,15.76,144187.0,11.5626,11.5626,11.5259,11.5553,144187.0
2020-05-29 15:10:00,15.76,15.78,15.71,15.72,131963.0,11.5553,11.5699,11.5186,11.5259,131963.0
2020-05-29 15:15:00,15.72,15.74,15.69,15.72,99487.0,11.5259,11.5406,11.5039,11.5259,99487.0
2020-05-29 15:20:00,15.72,15.74,15.68,15.74,137485.0,11.5259,11.5406,11.4966,11.5406,137485.0
2020-05-29 15:25:00,15.74,15.74,15.68,15.7,207162.0,11.5406,11.5406,11.4966,11.5113,207162.0
2020-05-29 15:30:00,15.7,15.74,15.69,15.72,179556.0,11.5113,11.5406,11.5039,11.5259,179556.0
2020-05-29 15:35:00,15.72,15.77,15.71,15.76,341754.0,11.5259,11.5626,11.5186,11.5553,341754.0
2020-05-29 15:40:00,15.76,15.81,15.74,15.79,433737.0,11.5553,11.5919,11.5406,11.5773,433737.0
2020-05-29 15:45:00,15.79,15.8,15.72,15.77,464821.0,11.5773,11.5846,11.5259,11.5626,464821.0
2020-05-29 15:50:00,15.78,15.85,15.76,15.81,603035.0,11.5699,11.6212,11.5553,11.5919,603035.0
2020-05-29 15:55:00,15.81,15.83,15.78,15.8,1101785.0,11.5919,11.6066,11.5699,11.5846,1101785.0
2020-06-01 09:30:00,15.77,15.78,15.64,15.65,232462.0,11.5626,11.5699,11.4673,11.4746,232462.0
2020-06-01 09:35:00,15.64,15.66,15.53,15.61,79340.0,11.4673,11.4819,11.3866,11.4453,79340.0
2020-06-01 09:40:00,15.61,15.64,15.58,15.62,95954.0,11.4453,11.4673,11.4233,11.4526,95954.0
2020-06-01 09:45:00,15.62,15.66,15.57,15.61,144665.0,11.4526,11.4819,11.416,11.4453,144665.0
2020-06-01 09:50:00,15.61,15.63,15.59,15.63,119720.0,11.4453,11.4599,11.4306,11.4599,119720.0
2020-06-01 09:55:00,15.63,15.65,15.6,15.63,67442.0,11.4599,11.4746,11.4379,11.4599,67442.0
2020-06-01 10:00:00,15.63,15.67,15.57,15.63,97943.0,11.4599,11.4893,11.416,11.4599,97943.0
2020-06-01 10:05:00,15.63,15.68,15.62,15.67,121568.0,11.4599,11.4966,11.4526,11.4893,121568.0
2020-06-01 10:10:00,15.67,15.74,15.66,15.71,95720.0,11.4893,11.5406,11.4819,11.5186,95720.0
2020-06-01 10:15:00,15.7,15.74,15.7,15.74,126486.0,11.5113,11.5406,11.5113,11.5406,126486.0
2020-06-01 10:20:00,15.73,15.77,15.71,15.73,62855.0,11.5333,11.5626,11.5186,11.5333,62855.0
2020-06-01 10:25:00,15.74,15.78,15.72,15.78,94243.0,11.5406,11.5699,11.5259,11.5699,94243.0
2020-06-01 10:30:00,15.78,15.8,15.77,15.79,117695.0,11.5699,11.5846,11.5626,11.5773,117695.0
2020-06-01 10:35:00,15.79,15.8,15.77,15.78,62520.0,11.5773,11.5846,11.5626,11.5699,62520.0
2020-06-01 10:40:00,15.77,15.78,15.74,15.78,60089.0,11.5626,11.5699,11.5406,11.5699,60089.0
2020-06-01 10:45:00,15.78,15.79,15.75,15.78,55656.0,11.5699,11.5773,11.5479,11.5699,55656.0
2020-06-01 10:50:00,15.77,15.77,15.71,15.74,72988.0,11.5626,11.5626,11.5186,11.5406,72988.0
2020-06-01 10:55:00,15.74,15.75,15.69,15.7,52302.0,11.5406,11.5479,11.5039,11.5113,52302.0
2020-06-01 11:00:00,15.71,15.72,15.62,15.63,108787.0,11.5186,11.5259,11.4526,11.4599,108787.0
2020-06-01 11:05:00,15.63,15.65,15.62,15.62,146491.0,11.4599,11.4746,11.4526,11.4526,146491.0
2020-06-01 11:10:00,15.62,15.66,15.59,15.65,106592.0,11.4526,11.4819,11.4306,11.4746,106592.0
2020-06-01 11:15:00,15.65,15.74,15.64,15.74,112506.0,11.4746,11.5406,11.4673,11.5406,112506.0
2020-06-01 11:20:00,15.74,15.77,15.73,15.73,44517.0,11.5406,11.5626,11.5333,11.5333,44517.0
2020-06-01 11:25:00,15.74,15.76,15.71,15.74,80954.0,11.5406,11.5553,11.5186,11.5406,80954.0
2020-06-01 11:30:00,15.75,15.76,15.72,15.76,90733.0,11.5479,11.5553,11.5259,11.5553,90733.0
2020-06-01 11:35:00,15.76,15.78,15.74,15.77,234056.0,11.5553,11.5699,11.5406,11.5626,234056.0
2020-06-01 11:40:00,15.77,15.79,15.74,15.79,91081.0,11.5626,11.5773,11.5406,11.5773,91081.0
2020-06-01 11:45:00,15.78,15.8,15.74,15.74,107841.0,11.5699,11.5846,11.5406,11.5406,107841.0
2020-06-01 11:50:00,15.75,15.76,15.73,15.75,69633.0,11.5479,11.5553,11.5333,11.5479,69633.0
2020-06-01 11:55:00,15.74,15.76,15.71,15.74,62968.0,11.5406,11.5553,11.5186,11.5406,62968.0
2020-06-01 12:00:00,15.74,15.76,15.73,15.76,39228.0,11.5406,11.5553,11.5333,11.5553,39228.0
2020-06-01 12:05:00,15.76,15.78,15.74,15.77,54889.0,11.5553,11.5699,11.5406,11.5626,54889.0
2020-06-01 12:10:00,15.77,15.79,15.76,15.76,38439.0,11.5626,11.5773,11.5553,11.5553,38439.0
2020-06-01 12:15:00,15.76,15.8,15.75,15.79,57509.0,11.5553,11.5846,11.5479,11.5773,57509.0
2020-06-01 12:20:00,15.79,15.8,15.77,15.79,49414.0,11.5773,11.5846,11.5626,11.5773,49414.0
2020-06-01 12:25:00,15.78,15.79,15.73,15.75,40627.0,11.5699,11.5773,11.5333,11.5479,40627.0
2020-06-01 12:30:00,15.75,15.77,15.74,15.76,46947.0,11.5479,11.5626,11.5406,11.5553,46947.0
2020-06-01 12:35:00,15.76,15.77,15.74,15.74,45323.0,11.5553,11.5626,11.5406,11.5406,45323.0
2020-06-01 12:40:00,15.74,15.75,15.71,15.72,102634.0,11.5406,11.5479,11.5186,11.5259,102634.0
2020-06-01 12:45:00,15.72,15.76,15.72,15.73,92129.0,11.5259,11.5553,11.5259,11.5333,92129.0
2020-06-01 12:50:00,15.73,15.73,15.68,15.68,57637.0,11.5333,11.5333,11.4966,11.4966,57637.0
2020-06-01 12:55:00,15.68,15.72,15.66,15.72,138548.0,11.4966,11.5259,11.4819,11.5259,138548.0
2020-06-01 13:00:00,15.72,15.73,15.69,15.69,91312.0,11.5259,11.5333,11.5039,11.5039,91312.0
2020-06-01 13:05:00,15.69,15.73,15.68,15.72,51667.0,11.5039,11.5333,11.4966,11.5259,51667.0
2020-06-01 13:10:00,15.72,15.75,15.71,15.75,53055.0,11.5259,11.5479,11.5186,11.5479,53055.0
2020-06-01 13:15:00,15.75,15.77,15.73,15.76,91231.0,11.5479,11.5626,11.5333,11.5553,91231.0
2020-06-01 13:20:00,15.76,15.79,15.75,15.77,41635.0,11.5553,11.5773,11.5479,11.5626,41635.0
2020-06-01 13:25:00,15.78,15.79,15.75,15.75,44065.0,11.5699,11.5773,11.5479,11.5479,44065.0
2020-06-01 13:30:00,15.75,15.76,15.73,15.75,54114.0,11.5479,11.5553,11.5333,11.5479,54114.0
2020-06-01 13:35:00,15.75,15.77,15.74,15.76,38696.0,11.5479,11.5626,11.5406,11.5553,38696.0
2020-06-01 13:40:00,15.76,15.79,15.75,15.78,91221.0,11.5553,11.5773,11.5479,11.5699,91221.0
2020-06-01 13:45:00,15.78,15.8,15.76,15.79,115152.0,11.5699,11.5846,11.5553,11.5773,115152.0
2020-06-01 13:50:00,15.79,15.81,15.77,15.79,88615.0,11.5773,11.5919,11.5626,11.5773,88615.0
2020-06-01 13:55:00,15.8,15.81,15.75,15.76,73148.0,11.5846,11.5919,11.5479,11.5553,73148.0
2020-06-01 14:00:00,15.76,15.77,15.72,15.74,60793.0,11.5553,11.5626,11.5259,11.5406,60793.0
2020-06-01 14:05:00,15.74,15.75,15.72,15.74,176768.0,11.5406,11.5479,11.5259,11.5406,176768.0
2020-06-01 14:10:00,15.74,15.76,15.73,15.76,98197.0,11.5406,11.5553,11.5333,11.5553,98197.0
2020-06-01 14:15:00,15.76,15.77,15.73,15.74,41879.0,11.5553,11.5626,11.5333,11.5406,41879.0
2020-06-01 14:20:00,15.75,15.75,15.7,15.71,46585.0,11.5479,11.5479,11.5113,11.5186,46585.0
2020-06-01 14:25:00,15.71,15.71,15.66,15.67,63959.0,11.5186,11.5186,11.4819,11.4893,63959.0
2020-06-01 14:30:00,15.66,15.69,15.65,15.68,111604.0,11.4819,11.5039,11.4746,11.4966,111604.0
2020-06-01 14:35:00,15.68,15.71,15.67,15.69,63701.0,11.4966,11.5186,11.4893,11.5039,63701.0
2020-06-01 14:40:00,15.68,15.71,15.68,15.69,61252.0,11.4966,11.5186,11.4966,11.5039,61252.0
2020-06-01 14:45:00,15.69,15.73,15.68,15.72,48927.0,11.5039,11.5333,11.4966,11.5259,48927.0
2020-06-01 14:50:00,15.72,15.75,15.71,15.75,64069.0,11.5259,11.5479,11.5186,11.5479,64069.0
2020-06-01 14:55:00,15.75,15.77,15.73,15.77,90184.0,11.5479,11.5626,11.5333,11.5626,90184.0
2020-06-01 15:00:00,15.76,15.79,15.75,15.78,97883.0,11.5553,11.5773,11.5479,11.5699,97883.0
2020-06-01 15:05:00,15.78,15.78,15.74,15.77,40692.0,11.5699,11.5699,11.5406,11.5626,40692.0
2020-06-01 15:10:00,15.76,15.77,15.74,15.76,55667.0,11.5553,11.5626,11.5406,11.5553,55667.0
2020-06-01 15:15:00,15.77,15.79,15.75,15.79,83469.0,11.5626,11.5773,11.5479,11.5773,83469.0
2020-06-01 15:20:00,15.78,15.81,15.77,15.8,141325.0,11.5699,11.5919,11.5626,11.5846,141325.0
2020-06-01 15:25:00,15.8,15.82,15.79,15.79,140742.0,11.5846,11.5993,11.5773,11.5773,140742.0
2020-06-01 15:30:00,15.79,15.81,15.78,15.79,127462.0,11.5773,11.5919,11.5699,11.5773,127462.0
2020-06-01 15:35:00,15.79,15.79,15.73,15.74,164768.0,11.5773,11.5773,11.5333,11.5406,164768.0
2020-06-01 15:40:00,15.74,15.75,15.72,15.74,231489.0,11.5406,11.5479,11.5259,11.5406,231489.0
2020-06-01 15:45:00,15.74,15.77,15.73,15.75,131862.0,11.5406,11.5626,11.5333,11.5479,131862.0
2020-06-01 15:50:00,15.75,15.79,15.74,15.77,183637.0,11.5479,11.5773,11.5406,11.5626,183637.0
2020-06-01 15:55:00,15.77,15.8,15.76,15.77,353908.0,11.5626,11.5846,11.5553,11.5626,353908.0
2020-06-02 09:30:00,15.87,15.87,15.73,15.84,280122.0,11.6359,11.6359,11.5333,11.6139,280122.0
2020-06-02 09:35:00,15.84,15.84,15.72,15.79,161830.0,11.6139,11.6139,11.5259,11.5773,161830.0
2020-06-02 09:40:00,15.8,15.85,15.79,15.81,113667.0,11.5846,11.6212,11.5773,11.5919,113667.0
2020-06-02 09:45:00,15.81,15.83,15.79,15.79,114431.0,11.5919,11.6066,11.5773,11.5773,114431.0
2020-06-02 09:50:00,15.79,15.83,15.79,15.83,143325.0,11.5773,11.6066,11.5773,11.6066,143325.0
2020-06-02 09:55:00,15.82,15.84,15.77,15.79,293812.0,11.5993,11.6139,11.5626,11.5773,293812.0
2020-06-02 10:00:00,15.79,15.83,15.78,15.8,144160.0,11.5773,11.6066,11.5699,11.5846,144160.0
2020-06-02 10:05:00,15.81,15.82,15.77,15.82,111259.0,11.5919,11.5993,11.5626,11.5993,111259.0
2020-06-02 10:10:00,15.82,15.84,15.8,15.83,212380.0,11.5993,11.6139,11.5846,11.6066,212380.0
2020-06-02 10:15:00,15.83,15.9,15.83,15.9,163702.0,11.6066,11.6579,11.6066,11.6579,163702.0
2020-06-02 10:20:00,15.9,15.91,15.84,15.85,214320.0,11.6579,11.6652,11.6139,11.6212,214320.0
2020-06-02 10:25:00,15.85,15.89,15.84,15.89,147379.0,11.6212,11.6506,11.6139,11.6506,147379.0
2020-06-02 10:30:00,15.89,15.9,15.86,15.86,107163.0,11.6506,11.6579,11.6286,11.6286,107163.0
2020-06-02 10:35:00,15.87,15.91,15.86,15.9,91537.0,11.6359,11.6652,11.6286,11.6579,91537.0
2020-06-02 10:40:00,15.9,15.93,15.89,15.9,63229.0,11.6579,11.6799,11.6506,11.6579,63229.0
2020-06-02 10:45:00,15.91,15.92,15.87,15.88,147088.0,11.6652,11.6726,11.6359,11.6432,147088.0
2020-06-02 10:50:00,15.87,15.9,15.85,15.89,60624.0,11.6359,11.6579,11.6212,11.6506,60624.0
2020-06-02 10:55:00,15.89,15.93,15.89,15.92,49336.0,11.6506,11.6799,11.6506,11.6726,49336.0
2020-06-02 11:00:00,15.92,15.92,15.88,15.89,112037.0,11.6726,11.6726,11.6432,11.6506,112037.0
2020-06-02 11:05:00,15.88,15.89,15.84,15.85,114050.0,11.6432,11.6506,11.6139,11.6212,114050.0
2020-06-02 11:10:00,15.86,15.88,15.85,15.86,87986.0,11.6286,11.6432,11.6212,11.6286,87986.0
2020-06-02 11:15:00,15.87,15.9,15.87,15.89,59918.0,11.6359,11.6579,11.6359,11.6506,59918.0
2020-06-02 11:20:00,15.89,15.92,15.87,15.91,61051.0,11.6506,11.6726,11.6359,11.6652,61051.0
2020-06-02 11:25:00,15.92,15.92,15.88,15.89,61849.0,11.6726,11.6726,11.6432,11.6506,61849.0
2020-06-02 11:30:00,15.88,15.89,15.85,15.88,79003.0,11.6432,11.6506,11.6212,11.6432,79003.0
2020-06-02 11:35:00,15.88,15.9,15.87,15.89,54659.0,11.6432,11.6579,11.6359,11.6506,54659.0
2020-06-02 11:40:00,15.89,15.91,15.88,15.9,44831.0,11.6506,11.6652,11.6432,11.6579,44831.0
2020-06-02 11:45:00,15.91,15.93,15.88,15.91,103093.0,11.6652,11.6799,11.6432,11.6652,103093.0
2020-06-02 11:50:00,15.9,15.95,15.89,15.94,50346.0,11.6579,11.6946,11.6506,11.6872,50346.0
2020-06-02 11:55:00,15.94,15.94,15.91,15.92,25946.0,11.6872,11.6872,11.6652,11.6726,25946.0
2020-06-02 12:00:00,15.92,15.92,15.89,15.9,77217.0,11.6726,11.6726,11.6506,11.6579,77217.0
2020-06-02 12:05:00,15.9,15.91,15.87,15.88,70887.0,11.6579,11.6652,11.6359,11.6432,70887.0
2020-06-02 12:10:00,15.88,15.91,15.87,15.91,38425.0,11.6432,11.6652,11.6359,11.6652,38425.0
2020-06-02 12:15:00,15.91,15.92,15.88,15.89,55372.0,11.6652,11.6726,11.6432,11.6506,55372.0
2020-06-02 12:20:00,15.89,15.92,15.89,15.9,76242.0,11.6506,11.6726,11.6506,11.6579,76242.0
2020-06-02 12:25:00,15.91,15.93,15.9,15.92,30874.0,11.6652,11.6799,11.6579,11.6726,30874.0
2020-06-02 12:30:00,15.92,15.94,15.91,15.93,39547.0,11.6726,11.6872,11.6652,11.6799,39547.0
2020-06-02 12:35:00,15.92,15.93,15.91,15.92,46145.0,11.6726,11.6799,11.6652,11.6726,46145.0
2020-06-02 12:40:00,15.92,15.92,15.89,15.91,38772.0,11.6726,11.6726,11.6506,11.6652,38772.0
2020-06-02 12:45:00,15.92,15.92,15.9,15.9,27260.0,11.6726,11.6726,11.6579,11.6579,27260.0
2020-06-02 12:50:00,15.91,15.92,15.88,15.89,42840.0,11.6652,11.6726,11.6432,11.6506,42840.0
2020-06-02 12:55:00,15.88,15.89,15.87,15.88,23221.0,11.6432,11.6506,11.6359,11.6432,23221.0
2020-06-02 13:00:00,15.87,15.88,15.82,15.82,94119.0,11.6359,11.6432,11.5993,11.5993,94119.0
2020-06-02 13:05:00,15.83,15.88,15.82,15.87,126976.0,11.6066,11.6432,11.5993,11.6359,126976.0
2020-06-02 13:10:00,15.87,15.87,15.84,15.86,25784.0,11.6359,11.6359,11.6139,11.6286,25784.0
2020-06-02 13:15:00,15.86,15.87,15.84,15.84,59841.0,11.6286,11.6359,11.6139,11.6139,59841.0
2020-06-02 13:20:00,15.84,15.84,15.8,15.81,85455.0,11.6139,11.6139,11.5846,11.5919,85455.0
2020-06-02 13:25:00,15.82,15.82,15.8,15.81,21873.0,11.5993,11.5993,11.5846,11.5919,21873.0
2020-06-02 13:30:00,15.81,15.84,15.8,15.83,47319.0,11.5919,11.6139,11.5846,11.6066,47319.0
2020-06-02 13:35:00,15.83,15.84,15.82,15.82,31252.0,11.6066,11.6139,11.5993,11.5993,31252.0
2020-06-02 13:40:00,15.82,15.82,15.8,15.81,43821.0,11.5993,11.5993,11.5846,11.5919,43821.0
2020-06-02 13:45:00,15.8,15.81,15.77,15.79,112627.0,11.5846,11.5919,11.5626,11.5773,112627.0
2020-06-02 13:50:00,15.78,15.8,15.78,15.79,43113.0,11.5699,11.5846,11.5699,11.5773,43113.0
2020-06-02 13:55:00,15.79,15.82,15.79,15.8,91287.0,11.5773,11.5993,11.5773,11.5846,91287.0
2020-06-02 14:00:00,15.8,15.83,15.8,15.8,55080.0,11.5846,11.6066,11.5846,11.5846,55080.0
2020-06-02 14:05:00,15.8,15.81,15.75,15.78,129730.0,11.5846,11.5919,11.5479,11.5699,129730.0
2020-06-02 14:10:00,15.78,15.79,15.77,15.78,80809.0,11.5699,11.5773,11.5626,11.5699,80809.0
2020-06-02 14:15:00,15.77,15.79,15.76,15.79,103714.0,11.5626,11.5773,11.5553,11.5773,103714.0
2020-06-02 14:20:00,15.78,15.79,15.76,15.76,59065.0,11.5699,11.5773,11.5553,11.5553,59065.0
2020-06-02 14:25:00,15.76,15.8,15.74,15.79,87718.0,11.5553,11.5846,11.5406,11.5773,87718.0
2020-06-02 14:30:00,15.79,15.79,15.73,15.73,48015.0,11.5773,11.5773,11.5333,11.5333,48015.0
2020-06-02 14:35:00,15.74,15.78,15.72,15.77,96072.0,11.5406,11.5699,11.5259,11.5626,96072.0
2020-06-02 14:40:00,15.77,15.81,15.76,15.81,53957.0,11.5626,11.5919,11.5553,11.5919,53957.0
2020-06-02 14:45:00,15.8,15.81,15.78,15.79,47557.0,11.5846,11.5919,11.5699,11.5773,47557.0
2020-06-02 14:50:00,15.79,15.81,15.79,15.81,37543.0,11.5773,11.5919,11.5773,11.5919,37543.0
2020-06-02 14:55:00,15.81,15.82,15.79,15.82,43850.0,11.5919,11.5993,11.5773,11.5993,43850.0
2020-06-02 15:00:00,15.82,15.82,15.77,15.79,65367.0,11.5993,11.5993,11.5626,11.5773,65367.0
2020-06-02 15:05:00,15.79,15.81,15.78,15.81,50335.0,11.5773,11.5919,11.5699,11.5919,50335.0
2020-06-02 15:10:00,15.81,15.82,15.78,15.79,70147.0,11.5919,11.5993,11.5699,11.5773,70147.0
2020-06-02 15:15:00,15.79,15.8,15.78,15.79,45222.0,11.5773,11.5846,11.5699,11.5773,45222.0
2020-06-02 15:20:00,15.8,15.82,15.78,15.79,85358.0,11.5846,11.5993,11.5699,11.5773,85358.0
2020-06-02 15:25:00,15.79,15.79,15.75,15.78,130980.0,11.5773,11.5773,11.5479,11.5699,130980.0
2020-06-02 15:30:00,15.78,15.79,15.75,15.78,175360.0,11.5699,11.5773,11.5479,11.5699,175360.0
2020-06-02 15:35:00,15.78,15.81,15.77,15.8,94341.0,11.5699,11.5919,11.5626,11.5846,94341.0
2020-06-02 15:40:00,15.8,15.81,15.78,15.81,120301.0,11.5846,11.5919,11.5699,11.5919,120301.0
2020-06-02 15:45:00,15.8,15.81,15.77,15.79,279836.0,11.5846,11.5919,11.5626,11.5773,279836.0
2020-06-02 15:50:00,15.79,15.82,15.78,15.8,378238.0,11.5773,11.5993,11.5699,11.5846,378238.0
2020-06-02 15:55:00,15.8,15.88,15.79,15.88,596871.0,11.5846,11.6432,11.5773,11.6432,596871.0
2020-06-03 09:30:00,16.02,16.05,15.88,15.94,412243.0,11.7459,11.7679,11.6432,11.6872,412243.0
2020-06-03 09:35:00,15.95,15.96,15.89,15.93,246026.0,11.6946,11.7019,11.6506,11.6799,246026.0
2020-06-03 09:40:00,15.93,16.07,15.92,16.01,231436.0,11.6799,11.7826,11.6726,11.7386,231436.0
2020-06-03 09:45:00,16.0,16.03,15.95,15.98,78835.0,11.7312,11.7532,11.6946,11.7166,78835.0
2020-06-03 09:50:00,15.98,16.02,15.97,16.0,83946.0,11.7166,11.7459,11.7092,11.7312,83946.0
2020-06-03 09:55:00,16.0,16.01,15.96,15.97,80751.0,11.7312,11.7386,11.7019,11.7092,80751.0
2020-06-03 10:00:00,15.97,16.07,15.95,16.05,107236.0,11.7092,11.7826,11.6946,11.7679,107236.0
2020-06-03 10:05:00,16.05,16.05,16.0,16.04,113907.0,11.7679,11.7679,11.7312,11.7606,113907.0
2020-06-03 10:10:00,16.04,16.06,16.02,16.04,62596.0,11.7606,11.7752,11.7459,11.7606,62596.0
2020-06-03 10:15:00,16.03,16.03,15.97,16.0,82012.0,11.7532,11.7532,11.7092,11.7312,82012.0
2020-06-03 10:20:00,16.0,16.01,15.95,15.98,81750.0,11.7312,11.7386,11.6946,11.7166,81750.0
2020-06-03 10:25:00,15.98,16.0,15.92,15.97,152796.0,11.7166,11.7312,11.6726,11.7092,152796.0
2020-06-03 10:30:00,15.98,15.98,15.94,15.96,69886.0,11.7166,11.7166,11.6872,11.7019,69886.0
2020-06-03 10:35:00,15.96,15.97,15.91,15.92,101381.0,11.7019,11.7092,11.6652,11.6726,101381.0
2020-06-03 10:40:00,15.93,15.96,15.91,15.91,122559.0,11.6799,11.7019,11.6652,11.6652,122559.0
2020-06-03 10:45:00,15.92,15.94,15.9,15.9,129905.0,11.6726,11.6872,11.6579,11.6579,129905.0
2020-06-03 10:50:00,15.91,15.93,15.9,15.93,112428.0,11.6652,11.6799,11.6579,11.6799,112428.0
2020-06-03 10:55:00,15.93,15.94,15.91,15.93,55333.0,11.6799,11.6872,11.6652,11.6799,55333.0
2020-06-03 11:00:00,15.92,15.94,15.89,15.91,149894.0,11.6726,11.6872,11.6506,11.6652,149894.0
2020-06-03 11:05:00,15.91,15.93,15.88,15.92,200335.0,11.6652,11.6799,11.6432,11.6726,200335.0
2020-06-03 11:10:00,15.92,15.92,15.89,15.91,101011.0,11.6726,11.6726,11.6506,11.6652,101011.0
2020-06-03 11:15:00,15.91,15.96,15.9,15.95,76162.0,11.6652,11.7019,11.6579,11.6946,76162.0
2020-06-03 11:20:00,15.95,15.98,15.93,15.97,63376.0,11.6946,11.7166,11.6799,11.7092,63376.0
2020-06-03 11:25:00,15.98,15.98,15.94,15.98,77733.0,11.7166,11.7166,11.6872,11.7166,77733.0
2020-06-03 11:30:00,15.97,15.98,15.96,15.98,84983.0,11.7092,11.7166,11.7019,11.7166,84983.0
2020-06-03 11:35:00,15.98,15.99,15.96,15.98,73774.0,11.7166,11.7239,11.7019,11.7166,73774.0
2020-06-03 11:40:00,15.98,16.01,15.96,15.96,162456.0,11.7166,11.7386,11.7019,11.7019,162456.0
2020-06-03 11:45:00,15.97,15.98,15.95,15.97,88317.0,11.7092,11.7166,11.6946,11.7092,88317.0
2020-06-03 11:50:00,15.97,15.97,15.95,15.96,61462.0,11.7092,11.7092,11.6946,11.7019,61462.0
2020-06-03 11:55:00,15.97,15.99,15.96,15.98,72555.0,11.7092,11.7239,11.7019,11.7166,72555.0
2020-06-03 12:00:00,15.98,15.99,15.95,15.98,101865.0,11.7166,11.7239,11.6946,11.7166,101865.0
2020-06-03 12:05:00,15.98,15.98,15.96,15.98,56428.0,11.7166,11.7166,11.7019,11.7166,56428.0
2020-06-03 12:10:00,15.98,16.0,15.98,16.0,67211.0,11.7166,11.7312,11.7166,11.7312,67211.0
2020-06-03 12:15:00,16.0,16.0,15.97,15.99,60219.0,11.7312,11.7312,11.7092,11.7239,60219.0
2020-06-03 12:20:00,15.99,15.99,15.97,15.98,75827.0,11.7239,11.7239,11.7092,11.7166,75827.0
2020-06-03 12:25:00,15.98,15.99,15.97,15.99,90420.0,11.7166,11.7239,11.7092,11.7239,90420.0
2020-06-03 12:30:00,15.99,16.0,15.98,15.99,40981.0,11.7239,11.7312,11.7166,11.7239,40981.0
2020-06-03 12:35:00,15.99,16.0,15.99,15.99,33056.0,11.7239,11.7312,11.7239,11.7239,33056.0
2020-06-03 12:40:00,15.99,16.01,15.97,15.98,133141.0,11.7239,11.7386,11.7092,11.7166,133141.0
2020-06-03 12:45:00,15.98,15.99,15.96,15.97,30778.0,11.7166,11.7239,11.7019,11.7092,30778.0
2020-06-03 12:50:00,15.96,15.98,15.95,15.98,65980.0,11.7019,11.7166,11.6946,11.7166,65980.0
2020-06-03 12:55:00,15.98,16.02,15.97,15.98,98886.0,11.7166,11.7459,11.7092,11.7166,98886.0
2020-06-03 13:00:00,15.98,15.99,15.96,15.97,110436.0,11.7166,11.7239,11.7019,11.7092,110436.0
2020-06-03 13:05:00,15.98,16.0,15.97,15.98,54596.0,11.7166,11.7312,11.7092,11.7166,54596.0
2020-06-03 13:10:00,15.98,16.0,15.97,15.99,45834.0,11.7166,11.7312,11.7092,11.7239,45834.0
2020-06-03 13:15:00,15.99,16.01,15.98,16.01,88617.0,11.7239,11.7386,11.7166,11.7386,88617.0
2020-06-03 13:20:00,16.02,16.05,16.0,16.05,218875.0,11.7459,11.7679,11.7312,11.7679,218875.0
2020-06-03 13:25:00,16.05,16.07,16.03,16.04,47446.0,11.7679,11.7826,11.7532,11.7606,47446.0
2020-06-03 13:30:00,16.04,16.05,16.02,16.03,63713.0,11.7606,11.7679,11.7459,11.7532,63713.0
2020-06-03 13:35:00,16.04,16.05,16.03,16.05,75829.0,11.7606,11.7679,11.7532,11.7679,75829.0
2020-06-03 13:40:00,16.05,16.1,16.04,16.09,78460.0,11.7679,11.8045,11.7606,11.7972,78460.0
2020-06-03 13:45:00,16.08,16.11,16.07,16.09,122023.0,11.7899,11.8119,11.7826,11.7972,122023.0
2020-06-03 13:50:00,16.09,16.11,16.07,16.08,58099.0,11.7972,11.8119,11.7826,11.7899,58099.0
2020-06-03 13:55:00,16.09,16.1,16.07,16.07,31928.0,11.7972,11.8045,11.7826,11.7826,31928.0
2020-06-03 14:00:00,16.07,16.12,16.06,16.12,57845.0,11.7826,11.8192,11.7752,11.8192,57845.0
2020-06-03 14:05:00,16.12,16.12,16.1,16.1,47760.0,11.8192,11.8192,11.8045,11.8045,47760.0
2020-06-03 14:10:00,16.1,16.13,16.1,16.11,159085.0,11.8045,11.8265,11.8045,11.8119,159085.0
2020-06-03 14:15:00,16.11,16.13,16.1,16.12,78998.0,11.8119,11.8265,11.8045,11.8192,78998.0
2020-06-03 14:20:00,16.12,16.12,16.09,16.11,122071.0,11.8192,11.8192,11.7972,11.8119,122071.0
2020-06-03 14:25:00,16.11,16.12,16.1,16.11,51510.0,11.8119,11.8192,11.8045,11.8119,51510.0
2020-06-03 14:30:00,16.11,16.12,16.09,16.11,104697.0,11.8119,11.8192,11.7972,11.8119,104697.0
2020-06-03 14:35:00,16.11,16.14,16.1,16.11,84211.0,11.8119,11.8339,11.8045,11.8119,84211.0
2020-06-03 14:40:00,16.11,16.12,16.09,16.11,90106.0,11.8119,11.8192,11.7972,11.8119,90106.0
2020-06-03 14:45:00,16.1,16.11,16.07,16.09,119557.0,11.8045,11.8119,11.7826,11.7972,119557.0
2020-06-03 14:50:00,16.09,16.09,16.07,16.09,38321.0,11.7972,11.7972,11.7826,11.7972,38321.0
2020-06-03 14:55:00,16.09,16.1,16.07,16.08,123651.0,11.7972,11.8045,11.7826,11.7899,123651.0
2020-06-03 15:00:00,16.09,16.09,16.07,16.09,64912.0,11.7972,11.7972,11.7826,11.7972,64912.0
2020-06-03 15:05:00,16.09,16.1,16.07,16.07,99632.0,11.7972,11.8045,11.7826,11.7826,99632.0
2020-06-03 15:10:00,16.08,16.1,16.07,16.1,71276.0,11.7899,11.8045,11.7826,11.8045,71276.0
2020-06-03 15:15:00,16.1,16.1,16.05,16.07,126981.0,11.8045,11.8045,11.7679,11.7826,126981.0
2020-06-03 15:20:00,16.08,16.11,16.06,16.1,100896.0,11.7899,11.8119,11.7752,11.8045,100896.0
2020-06-03 15:25:00,16.09,16.1,16.08,16.1,93794.0,11.7972,11.8045,11.7899,11.8045,93794.0
2020-06-03 15:30:00,16.1,16.13,16.08,16.11,137180.0,11.8045,11.8265,11.7899,11.8119,137180.0
2020-06-03 15:35:00,16.12,16.15,16.09,16.14,233539.0,11.8192,11.8412,11.7972,11.8339,233539.0
2020-06-03 15:40:00,16.14,16.18,16.14,16.16,158095.0,11.8339,11.8632,11.8339,11.8485,158095.0
2020-06-03 15:45:00,16.15,16.18,16.14,16.15,245291.0,11.8412,11.8632,11.8339,11.8412,245291.0
2020-06-03 15:50:00,16.14,16.18,16.12,16.17,270883.0,11.8339,11.8632,11.8192,11.8559,270883.0
2020-06-03 15:55:00,16.17,16.17,16.12,16.15,716401.0,11.8559,11.8559,11.8192,11.8412,716401.0
2020-06-04 09:30:00,16.13,16.14,16.01,16.03,255408.0,11.8265,11.8339,11.7386,11.7532,255408.0
2020-06-04 09:35:00,16.04,16.15,16.03,16.11,140992.0,11.7606,11.8412,11.7532,11.8119,140992.0
2020-06-04 09:40:00,16.11,16.2,16.1,16.16,99984.0,11.8119,11.8779,11.8045,11.8485,99984.0
2020-06-04 09:45:00,16.16,16.17,16.11,16.14,106377.0,11.8485,11.8559,11.8119,11.8339,106377.0
2020-06-04 09:50:00,16.14,16.2,16.13,16.15,129153.0,11.8339,11.8779,11.8265,11.8412,129153.0
2020-06-04 09:55:00,16.16,16.16,16.08,16.12,139623.0,11.8485,11.8485,11.7899,11.8192,139623.0
2020-06-04 10:00:00,16.12,16.19,16.11,16.18,109666.0,11.8192,11.8705,11.8119,11.8632,109666.0
2020-06-04 10:05:00,16.18,16.18,16.12,16.18,94455.0,11.8632,11.8632,11.8192,11.8632,94455.0
2020-06-04 10:10:00,16.17,16.18,16.14,16.16,83371.0,11.8559,11.8632,11.8339,11.8485,83371.0
2020-06-04 10:15:00,16.16,16.18,16.12,16.14,117912.0,11.8485,11.8632,11.8192,11.8339,117912.0
2020-06-04 10:20:00,16.14,16.16,16.12,16.13,67185.0,11.8339,11.8485,11.8192,11.8265,67185.0
2020-06-04 10:25:00,16.13,16.14,16.1,16.13,89105.0,11.8265,11.8339,11.8045,11.8265,89105.0
2020-06-04 10:30:00,16.13,16.18,16.13,16.16,135927.0,11.8265,11.8632,11.8265,11.8485,135927.0
2020-06-04 10:35:00,16.16,16.19,16.15,16.16,130505.0,11.8485,11.8705,11.8412,11.8485,130505.0
2020-06-04 10:40:00,16.16,16.18,16.13,16.13,111872.0,11.8485,11.8632,11.8265,11.8265,111872.0
2020-06-04 10:45:00,16.13,16.18,16.11,16.18,68601.0,11.8265,11.8632,11.8119,11.8632,68601.0
2020-06-04 10:50:00,16.17,16.18,16.14,16.16,96598.0,11.8559,11.8632,11.8339,11.8485,96598.0
2020-06-04 10:55:00,16.16,16.2,16.15,16.18,87284.0,11.8485,11.8779,11.8412,11.8632,87284.0
2020-06-04 11:00:00,16.18,16.24,16.16,16.23,115235.0,11.8632,11.9072,11.8485,11.8999,115235.0
2020-06-04 11:05:00,16.24,16.25,16.17,16.19,84347.0,11.9072,11.9145,11.8559,11.8705,84347.0
2020-06-04 11:10:00,16.18,16.2,16.15,16.18,101213.0,11.8632,11.8779,11.8412,11.8632,101213.0
2020-06-04 11:15:00,16.17,16.19,16.14,16.15,68007.0,11.8559,11.8705,11.8339,11.8412,68007.0
2020-06-04 11:20:00,16.15,16.21,16.15,16.18,65561.0,11.8412,11.8852,11.8412,11.8632,65561.0
2020-06-04 11:25:00,16.18,16.2,16.16,16.18,89907.0,11.8632,11.8779,11.8485,11.8632,89907.0
2020-06-04 11:30:00,16.17,16.2,16.16,16.19,46511.0,11.8559,11.8779,11.8485,11.8705,46511.0
2020-06-04 11:35:00,16.19,16.19,16.15,16.16,56299.0,11.8705,11.8705,11.8412,11.8485,56299.0
2020-06-04 11:40:00,16.16,16.16,16.13,16.14,63187.0,11.8485,11.8485,11.8265,11.8339,63187.0
2020-06-04 11:45:00,16.15,16.16,16.14,16.14,37119.0,11.8412,11.8485,11.8339,11.8339,37119.0
2020-06-04 11:50:00,16.14,16.15,16.13,16.14,43524.0,11.8339,11.8412,11.8265,11.8339,43524.0
2020-06-04 11:55:00,16.14,16.17,16.14,16.16,38631.0,11.8339,11.8559,11.8339,11.8485,38631.0
2020-06-04 12:00:00,16.16,16.18,16.15,16.17,48697.0,11.8485,11.8632,11.8412,11.8559,48697.0
2020-06-04 12:05:00,16.17,16.18,16.15,16.16,56579.0,11.8559,11.8632,11.8412,11.8485,56579.0
2020-06-04 12:10:00,16.16,16.19,16.15,16.16,85540.0,11.8485,11.8705,11.8412,11.8485,85540.0
2020-06-04 12:15:00,16.16,16.17,16.15,16.16,78084.0,11.8485,11.8559,11.8412,11.8485,78084.0
2020-06-04 12:20:00,16.15,16.16,16.14,16.15,77953.0,11.8412,11.8485,11.8339,11.8412,77953.0
2020-06-04 12:25:00,16.16,16.16,16.13,16.15,54365.0,11.8485,11.8485,11.8265,11.8412,54365.0
2020-06-04 12:30:00,16.16,16.16,16.12,16.14,58369.0,11.8485,11.8485,11.8192,11.8339,58369.0
2020-06-04 12:35:00,16.14,16.16,16.13,16.14,188291.0,11.8339,11.8485,11.8265,11.8339,188291.0
2020-06-04 12:40:00,16.14,16.15,16.11,16.11,65342.0,11.8339,11.8412,11.8119,11.8119,65342.0
2020-06-04 12:45:00,16.12,16.12,16.03,16.04,163898.0,11.8192,11.8192,11.7532,11.7606,163898.0
2020-06-04 12:50:00,16.05,16.06,16.04,16.05,36959.0,11.7679,11.7752,11.7606,11.7679,36959.0
2020-06-04 12:55:00,16.05,16.06,16.03,16.05,110120.0,11.7679,11.7752,11.7532,11.7679,110120.0
2020-06-04 13:00:00,16.06,16.07,16.03,16.03,173683.0,11.7752,11.7826,11.7532,11.7532,173683.0
2020-06-04 13:05:00,16.03,16.07,16.03,16.07,85339.0,11.7532,11.7826,11.7532,11.7826,85339.0
2020-06-04 13:10:00,16.07,16.07,16.04,16.05,87952.0,11.7826,11.7826,11.7606,11.7679,87952.0
2020-06-04 13:15:00,16.04,16.05,16.01,16.03,262878.0,11.7606,11.7679,11.7386,11.7532,262878.0
2020-06-04 13:20:00,16.03,16.03,16.01,16.03,150510.0,11.7532,11.7532,11.7386,11.7532,150510.0
2020-06-04 13:25:00,16.03,16.04,16.02,16.04,69750.0,11.7532,11.7606,11.7459,11.7606,69750.0
2020-06-04 13:30:00,16.04,16.05,16.03,16.05,80627.0,11.7606,11.7679,11.7532,11.7679,80627.0
2020-06-04 13:35:00,16.05,16.1,16.04,16.07,100701.0,11.7679,11.8045,11.7606,11.7826,100701.0
2020-06-04 13:40:00,16.07,16.09,16.07,16.09,82746.0,11.7826,11.7972,11.7826,11.7972,82746.0
2020-06-04 13:45:00,16.09,16.1,16.08,16.09,48564.0,11.7972,11.8045,11.7899,11.7972,48564.0
2020-06-04 13:50:00,16.09,16.11,16.08,16.09,89842.0,11.7972,11.8119,11.7899,11.7972,89842.0
2020-06-04 13:55:00,16.09,16.11,16.07,16.11,96494.0,11.7972,11.8119,11.7826,11.8119,96494.0
2020-06-04 14:00:00,16.11,16.17,16.1,16.16,117465.0,11.8119,11.8559,11.8045,11.8485,117465.0
2020-06-04 14:05:00,16.16,16.17,16.14,16.14,69696.0,11.8485,11.8559,11.8339,11.8339,69696.0
2020-06-04 14:10:00,16.15,16.17,16.14,16.16,53381.0,11.8412,11.8559,11.8339,11.8485,53381.0
2020-06-04 14:15:00,16.16,16.17,16.14,16.16,58978.0,11.8485,11.8559,11.8339,11.8485,58978.0
2020-06-04 14:20:00,16.15,16.17,16.14,16.16,47467.0,11.8412,11.8559,11.8339,11.8485,47467.0
2020-06-04 14:25:00,16.16,16.19,16.16,16.18,64847.0,11.8485,11.8705,11.8485,11.8632,64847.0
2020-06-04 14:30:00,16.18,16.19,16.15,16.15,47967.0,11.8632,11.8705,11.8412,11.8412,47967.0
2020-06-04 14:35:00,16.16,16.16,16.14,16.15,38597.0,11.8485,11.8485,11.8339,11.8412,38597.0
2020-06-04 14:40:00,16.16,16.16,16.13,16.16,67686.0,11.8485,11.8485,11.8265,11.8485,67686.0
2020-06-04 14:45:00,16.16,16.16,16.13,16.16,85337.0,11.8485,11.8485,11.8265,11.8485,85337.0
2020-06-04 14:50:00,16.16,16.16,16.13,16.14,76504.0,11.8485,11.8485,11.8265,11.8339,76504.0
2020-06-04 14:55:00,16.14,16.15,16.09,16.1,85960.0,11.8339,11.8412,11.7972,11.8045,85960.0
2020-06-04 15:00:00,16.1,16.11,16.08,16.09,38408.0,11.8045,11.8119,11.7899,11.7972,38408.0
2020-06-04 15:05:00,16.09,16.12,16.08,16.11,209228.0,11.7972,11.8192,11.7899,11.8119,209228.0
2020-06-04 15:10:00,16.1,16.12,16.07,16.07,64666.0,11.8045,11.8192,11.7826,11.7826,64666.0
2020-06-04 15:15:00,16.08,16.09,16.05,16.07,86056.0,11.7899,11.7972,11.7679,11.7826,86056.0
2020-06-04 15:20:00,16.07,16.1,16.07,16.09,93667.0,11.7826,11.8045,11.7826,11.7972,93667.0
2020-06-04 15:25:00,16.09,16.09,16.07,16.09,59631.0,11.7972,11.7972,11.7826,11.7972,59631.0
2020-06-04 15:30:00,16.09,16.11,16.08,16.1,110425.0,11.7972,11.8119,11.7899,11.8045,110425.0
2020-06-04 15:35:00,16.1,16.11,16.06,16.07,139067.0,11.8045,11.8119,11.7752,11.7826,139067.0
2020-06-04 15:40:00,16.06,16.09,16.05,16.07,112409.0,11.7752,11.7972,11.7679,11.7826,112409.0
2020-06-04 15:45:00,16.07,16.11,16.06,16.11,181194.0,11.7826,11.8119,11.7752,11.8119,181194.0
2020-06-04 15:50:00,16.09,16.13,16.07,16.13,240934.0,11.7972,11.8265,11.7826,11.8265,240934.0
2020-06-04 15:55:00,16.13,16.23,16.12,16.22,1057424.0,11.8265,11.8999,11.8192,11.8925,1057424.0
2020-06-05 09:30:00,16.75,16.9,16.73,16.79,408280.0,12.2811,12.3911,12.2665,12.3105,408280.0
2020-06-05 09:35:00,16.79,16.86,16.76,16.84,126486.0,12.3105,12.3618,12.2885,12.3471,126486.0
2020-06-05 09:40:00,16.84,16.88,16.82,16.86,214892.0,12.3471,12.3764,12.3325,12.3618,214892.0
2020-06-05 09:45:00,16.86,16.87,16.8,16.84,351795.0,12.3618,12.3691,12.3178,12.3471,351795.0
2020-06-05 09:50:00,16.84,16.93,16.83,16.92,262757.0,12.3471,12.4131,12.3398,12.4058,262757.0
2020-06-05 09:55:00,16.91,16.96,16.87,16.91,349599.0,12.3984,12.4351,12.3691,12.3984,349599.0
2020-06-05 10:00:00,16.91,16.94,16.88,16.89,245154.0,12.3984,12.4204,12.3764,12.3838,245154.0
2020-06-05 10:05:00,16.89,16.94,16.87,16.89,178230.0,12.3838,12.4204,12.3691,12.3838,178230.0
2020-06-05 10:10:00,16.9,16.9,16.83,16.88,263952.0,12.3911,12.3911,12.3398,12.3764,263952.0
2020-06-05 10:15:00,16.88,16.92,16.84,16.89,126456.0,12.3764,12.4058,12.3471,12.3838,126456.0
2020-06-05 10:20:00,16.9,16.92,16.87,16.87,132023.0,12.3911,12.4058,12.3691,12.3691,132023.0
2020-06-05 10:25:00,16.87,16.9,16.81,16.82,171322.0,12.3691,12.3911,12.3251,12.3325,171322.0
2020-06-05 10:30:00,16.82,16.83,16.73,16.77,238892.0,12.3325,12.3398,12.2665,12.2958,238892.0
2020-06-05 10:35:00,16.76,16.76,16.71,16.73,125431.0,12.2885,12.2885,12.2518,12.2665,125431.0
2020-06-05 10:40:00,16.73,16.74,16.68,16.73,103334.0,12.2665,12.2738,12.2298,12.2665,103334.0
2020-06-05 10:45:00,16.73,16.77,16.72,16.77,113260.0,12.2665,12.2958,12.2591,12.2958,113260.0
2020-06-05 10:50:00,16.76,16.78,16.72,16.73,135483.0,12.2885,12.3031,12.2591,12.2665,135483.0
2020-06-05 10:55:00,16.72,16.72,16.67,16.71,232214.0,12.2591,12.2591,12.2225,12.2518,232214.0
2020-06-05 11:00:00,16.71,16.76,16.69,16.75,244783.0,12.2518,12.2885,12.2371,12.2811,244783.0
2020-06-05 11:05:00,16.75,16.75,16.72,16.75,124323.0,12.2811,12.2811,12.2591,12.2811,124323.0
2020-06-05 11:10:00,16.76,16.76,16.74,16.76,121086.0,12.2885,12.2885,12.2738,12.2885,121086.0
2020-06-05 11:15:00,16.76,16.79,16.74,16.77,66022.0,12.2885,12.3105,12.2738,12.2958,66022.0
2020-06-05 11:20:00,16.77,16.83,16.76,16.82,93574.0,12.2958,12.3398,12.2885,12.3325,93574.0
2020-06-05 11:25:00,16.82,16.85,16.81,16.85,87998.0,12.3325,12.3544,12.3251,12.3544,87998.0
2020-06-05 11:30:00,16.84,16.87,16.83,16.87,127284.0,12.3471,12.3691,12.3398,12.3691,127284.0
2020-06-05 11:35:00,16.87,16.87,16.81,16.85,77298.0,12.3691,12.3691,12.3251,12.3544,77298.0
2020-06-05 11:40:00,16.84,16.85,16.82,16.84,39856.0,12.3471,12.3544,12.3325,12.3471,39856.0
2020-06-05 11:45:00,16.83,16.85,16.81,16.84,48813.0,12.3398,12.3544,12.3251,12.3471,48813.0
2020-06-05 11:50:00,16.84,16.87,16.84,16.85,81182.0,12.3471,12.3691,12.3471,12.3544,81182.0
2020-06-05 11:55:00,16.84,16.85,16.8,16.82,57144.0,12.3471,12.3544,12.3178,12.3325,57144.0
2020-06-05 12:00:00,16.82,16.85,16.82,16.84,62611.0,12.3325,12.3544,12.3325,12.3471,62611.0
2020-06-05 12:05:00,16.84,16.88,16.84,16.86,68901.0,12.3471,12.3764,12.3471,12.3618,68901.0
2020-06-05 12:10:00,16.87,16.87,16.82,16.82,55376.0,12.3691,12.3691,12.3325,12.3325,55376.0
2020-06-05 12:15:00,16.83,16.83,16.76,16.78,119370.0,12.3398,12.3398,12.2885,12.3031,119370.0
2020-06-05 12:20:00,16.78,16.81,16.77,16.79,95070.0,12.3031,12.3251,12.2958,12.3105,95070.0
2020-06-05 12:25:00,16.78,16.85,16.78,16.84,105255.0,12.3031,12.3544,12.3031,12.3471,105255.0
2020-06-05 12:30:00,16.83,16.85,16.81,16.81,83667.0,12.3398,12.3544,12.3251,12.3251,83667.0
2020-06-05 12:35:00,16.82,16.84,16.8,16.84,75631.0,12.3325,12.3471,12.3178,12.3471,75631.0
2020-06-05 12:40:00,16.84,16.84,16.8,16.8,57946.0,12.3471,12.3471,12.3178,12.3178,57946.0
2020-06-05 12:45:00,16.8,16.82,16.79,16.8,63949.0,12.3178,12.3325,12.3105,12.3178,63949.0
2020-06-05 12:50:00,16.79,16.79,16.76,16.78,52452.0,12.3105,12.3105,12.2885,12.3031,52452.0
2020-06-05 12:55:00,16.78,16.79,16.76,16.78,64125.0,12.3031,12.3105,12.2885,12.3031,64125.0
2020-06-05 13:00:00,16.78,16.78,16.74,16.74,86672.0,12.3031,12.3031,12.2738,12.2738,86672.0
2020-06-05 13:05:00,16.75,16.76,16.73,16.73,70534.0,12.2811,12.2885,12.2665,12.2665,70534.0
2020-06-05 13:10:00,16.73,16.74,16.71,16.72,46945.0,12.2665,12.2738,12.2518,12.2591,46945.0
2020-06-05 13:15:00,16.71,16.74,16.7,16.73,45295.0,12.2518,12.2738,12.2445,12.2665,45295.0
2020-06-05 13:20:00,16.74,16.78,16.73,16.76,104154.0,12.2738,12.3031,12.2665,12.2885,104154.0
2020-06-05 13:25:00,16.76,16.77,16.73,16.75,58595.0,12.2885,12.2958,12.2665,12.2811,58595.0
2020-06-05 13:30:00,16.75,16.76,16.74,16.74,96122.0,12.2811,12.2885,12.2738,12.2738,96122.0
2020-06-05 13:35:00,16.74,16.75,16.73,16.73,52329.0,12.2738,12.2811,12.2665,12.2665,52329.0
2020-06-05 13:40:00,16.73,16.75,16.72,16.74,53852.0,12.2665,12.2811,12.2591,12.2738,53852.0
2020-06-05 13:45:00,16.75,16.76,16.72,16.73,30563.0,12.2811,12.2885,12.2591,12.2665,30563.0
2020-06-05 13:50:00,16.73,16.75,16.71,16.74,60160.0,12.2665,12.2811,12.2518,12.2738,60160.0
2020-06-05 13:55:00,16.73,16.74,16.71,16.73,64128.0,12.2665,12.2738,12.2518,12.2665,64128.0
2020-06-05 14:00:00,16.74,16.76,16.73,16.76,105928.0,12.2738,12.2885,12.2665,12.2885,105928.0
2020-06-05 14:05:00,16.76,16.76,16.71,16.72,99894.0,12.2885,12.2885,12.2518,12.2591,99894.0
2020-06-05 14:10:00,16.73,16.75,16.71,16.74,44607.0,12.2665,12.2811,12.2518,12.2738,44607.0
2020-06-05 14:15:00,16.74,16.76,16.73,16.75,95403.0,12.2738,12.2885,12.2665,12.2811,95403.0
2020-06-05 14:20:00,16.75,16.76,16.72,16.74,79258.0,12.2811,12.2885,12.2591,12.2738,79258.0
2020-06-05 14:25:00,16.74,16.75,16.73,16.75,44920.0,12.2738,12.2811,12.2665,12.2811,44920.0
2020-06-05 14:30:00,16.75,16.76,16.72,16.72,46163.0,12.2811,12.2885,12.2591,12.2591,46163.0
2020-06-05 14:35:00,16.73,16.73,16.68,16.7,150902.0,12.2665,12.2665,12.2298,12.2445,150902.0
2020-06-05 14:40:00,16.7,16.72,16.68,16.71,79968.0,12.2445,12.2591,12.2298,12.2518,79968.0
2020-06-05 14:45:00,16.72,16.72,16.68,16.69,72929.0,12.2591,12.2591,12.2298,12.2371,72929.0
2020-06-05 14:50:00,16.7,16.71,16.67,16.68,87557.0,12.2445,12.2518,12.2225,12.2298,87557.0
2020-06-05 14:55:00,16.68,16.7,16.67,16.69,35507.0,12.2298,12.2445,12.2225,12.2371,35507.0
2020-06-05 15:00:00,16.69,16.71,16.68,16.69,71806.0,12.2371,12.2518,12.2298,12.2371,71806.0
2020-06-05 15:05:00,16.69,16.7,16.66,16.68,72216.0,12.2371,12.2445,12.2151,12.2298,72216.0
2020-06-05 15:10:00,16.68,16.68,16.63,16.64,135023.0,12.2298,12.2298,12.1931,12.2005,135023.0
2020-06-05 15:15:00,16.64,16.68,16.62,16.68,92690.0,12.2005,12.2298,12.1858,12.2298,92690.0
2020-06-05 15:20:00,16.68,16.69,16.62,16.66,230124.0,12.2298,12.2371,12.1858,12.2151,230124.0
2020-06-05 15:25:00,16.66,16.7,16.65,16.7,89749.0,12.2151,12.2445,12.2078,12.2445,89749.0
2020-06-05 15:30:00,16.7,16.71,16.65,16.65,194594.0,12.2445,12.2518,12.2078,12.2078,194594.0
2020-06-05 15:35:00,16.66,16.69,16.65,16.66,240532.0,12.2151,12.2371,12.2078,12.2151,240532.0
2020-06-05 15:40:00,16.66,16.68,16.64,16.66,230931.0,12.2151,12.2298,12.2005,12.2151,230931.0
2020-06-05 15:45:00,16.66,16.66,16.59,16.61,236758.0,12.2151,12.2151,12.1638,12.1785,236758.0
2020-06-05 15:50:00,16.61,16.69,16.58,16.68,405673.0,12.1785,12.2371,12.1565,12.2298,405673.0
2020-06-05 15:55:00,16.69,16.73,16.68,16.72,828109.0,12.2371,12.2665,12.2298,12.2591,828109.0
2020-06-08 09:30:00,17.06,17.38,17.03,17.37,925803.0,12.5084,12.743,12.4864,12.7357,925803.0
2020-06-08 09:35:00,17.37,17.41,17.29,17.38,507884.0,12.7357,12.765,12.6771,12.743,507884.0
2020-06-08 09:40:00,17.39,17.45,17.31,17.35,502492.0,12.7504,12.7944,12.6917,12.7211,502492.0
2020-06-08 09:45:00,17.35,17.37,17.33,17.36,406232.0,12.7211,12.7357,12.7064,12.7284,406232.0
2020-06-08 09:50:00,17.36,17.37,17.31,17.35,284828.0,12.7284,12.7357,12.6917,12.7211,284828.0
2020-06-08 09:55:00,17.35,17.37,17.32,17.36,302695.0,12.7211,12.7357,12.6991,12.7284,302695.0
2020-06-08 10:00:00,17.36,17.43,17.33,17.4,305531.0,12.7284,12.7797,12.7064,12.7577,305531.0
2020-06-08 10:05:00,17.39,17.44,17.34,17.44,153450.0,12.7504,12.787,12.7137,12.787,153450.0
2020-06-08 10:10:00,17.43,17.54,17.42,17.54,343398.0,12.7797,12.8604,12.7724,12.8604,343398.0
2020-06-08 10:15:00,17.53,17.55,17.44,17.46,216782.0,12.853,12.8677,12.787,12.8017,216782.0
2020-06-08 10:20:00,17.45,17.46,17.35,17.39,258635.0,12.7944,12.8017,12.7211,12.7504,258635.0
2020-06-08 10:25:00,17.39,17.41,17.36,17.41,214411.0,12.7504,12.765,12.7284,12.765,214411.0
2020-06-08 10:30:00,17.41,17.45,17.38,17.4,319415.0,12.765,12.7944,12.743,12.7577,319415.0
2020-06-08 10:35:00,17.4,17.42,17.36,17.4,364411.0,12.7577,12.7724,12.7284,12.7577,364411.0
2020-06-08 10:40:00,17.41,17.51,17.39,17.5,256837.0,12.765,12.8384,12.7504,12.831,256837.0
2020-06-08 10:45:00,17.5,17.59,17.47,17.56,305619.0,12.831,12.897,12.809,12.875,305619.0
2020-06-08 10:50:00,17.56,17.62,17.53,17.59,294875.0,12.875,12.919,12.853,12.897,294875.0
2020-06-08 10:55:00,17.59,17.6,17.52,17.57,206606.0,12.897,12.9044,12.8457,12.8824,206606.0
2020-06-08 11:00:00,17.57,17.69,17.57,17.69,291460.0,12.8824,12.9703,12.8824,12.9703,291460.0
2020-06-08 11:05:00,17.69,17.69,17.62,17.66,417856.0,12.9703,12.9703,12.919,12.9483,417856.0
2020-06-08 11:10:00,17.66,17.7,17.64,17.69,270048.0,12.9483,12.9777,12.9337,12.9703,270048.0
2020-06-08 11:15:00,17.69,17.74,17.68,17.73,295024.0,12.9703,13.007,12.963,12.9997,295024.0
2020-06-08 11:20:00,17.73,17.73,17.66,17.66,240900.0,12.9997,12.9997,12.9483,12.9483,240900.0
2020-06-08 11:25:00,17.66,17.7,17.62,17.63,198431.0,12.9483,12.9777,12.919,12.9263,198431.0
2020-06-08 11:30:00,17.63,17.65,17.59,17.6,229988.0,12.9263,12.941,12.897,12.9044,229988.0
2020-06-08 11:35:00,17.61,17.64,17.58,17.64,210066.0,12.9117,12.9337,12.8897,12.9337,210066.0
2020-06-08 11:40:00,17.64,17.7,17.63,17.68,256578.0,12.9337,12.9777,12.9263,12.963,256578.0
2020-06-08 11:45:00,17.68,17.82,17.67,17.81,337454.0,12.963,13.0657,12.9557,13.0583,337454.0
2020-06-08 11:50:00,17.81,17.86,17.79,17.81,235192.0,13.0583,13.095,13.0437,13.0583,235192.0
2020-06-08 11:55:00,17.81,17.82,17.74,17.74,195312.0,13.0583,13.0657,13.007,13.007,195312.0
2020-06-08 12:00:00,17.75,17.8,17.73,17.75,212061.0,13.0143,13.051,12.9997,13.0143,212061.0
2020-06-08 12:05:00,17.75,17.77,17.73,17.76,170050.0,13.0143,13.029,12.9997,13.0217,170050.0
2020-06-08 12:10:00,17.75,17.77,17.71,17.71,358679.0,13.0143,13.029,12.985,12.985,358679.0
2020-06-08 12:15:00,17.7,17.74,17.7,17.73,132271.0,12.9777,13.007,12.9777,12.9997,132271.0
2020-06-08 12:20:00,17.74,17.76,17.72,17.75,197845.0,13.007,13.0217,12.9923,13.0143,197845.0
2020-06-08 12:25:00,17.75,17.75,17.72,17.74,89020.0,13.0143,13.0143,12.9923,13.007,89020.0
2020-06-08 12:30:00,17.73,17.75,17.72,17.75,153694.0,12.9997,13.0143,12.9923,13.0143,153694.0
2020-06-08 12:35:00,17.75,17.76,17.73,17.75,153157.0,13.0143,13.0217,12.9997,13.0143,153157.0
2020-06-08 12:40:00,17.75,17.78,17.72,17.73,155002.0,13.0143,13.0363,12.9923,12.9997,155002.0
2020-06-08 12:45:00,17.73,17.78,17.73,17.77,91437.0,12.9997,13.0363,12.9997,13.029,91437.0
2020-06-08 12:50:00,17.77,17.77,17.72,17.73,62729.0,13.029,13.029,12.9923,12.9997,62729.0
2020-06-08 12:55:00,17.73,17.75,17.72,17.73,117275.0,12.9997,13.0143,12.9923,12.9997,117275.0
2020-06-08 13:00:00,17.74,17.75,17.73,17.74,101775.0,13.007,13.0143,12.9997,13.007,101775.0
2020-06-08 13:05:00,17.74,17.76,17.72,17.75,155323.0,13.007,13.0217,12.9923,13.0143,155323.0
2020-06-08 13:10:00,17.75,17.75,17.72,17.74,114807.0,13.0143,13.0143,12.9923,13.007,114807.0
2020-06-08 13:15:00,17.74,17.75,17.72,17.72,100591.0,13.007,13.0143,12.9923,12.9923,100591.0
2020-06-08 13:20:00,17.73,17.75,17.72,17.73,70318.0,12.9997,13.0143,12.9923,12.9997,70318.0
2020-06-08 13:25:00,17.74,17.75,17.73,17.75,75859.0,13.007,13.0143,12.9997,13.0143,75859.0
2020-06-08 13:30:00,17.75,17.76,17.72,17.76,266058.0,13.0143,13.0217,12.9923,13.0217,266058.0
2020-06-08 13:35:00,17.76,17.82,17.75,17.78,198249.0,13.0217,13.0657,13.0143,13.0363,198249.0
2020-06-08 13:40:00,17.78,17.8,17.76,17.78,114661.0,13.0363,13.051,13.0217,13.0363,114661.0
2020-06-08 13:45:00,17.78,17.79,17.76,17.78,111231.0,13.0363,13.0437,13.0217,13.0363,111231.0
2020-06-08 13:50:00,17.78,17.79,17.75,17.77,101941.0,13.0363,13.0437,13.0143,13.029,101941.0
2020-06-08 13:55:00,17.77,17.79,17.76,17.77,99250.0,13.029,13.0437,13.0217,13.029,99250.0
2020-06-08 14:00:00,17.77,17.79,17.75,17.79,162580.0,13.029,13.0437,13.0143,13.0437,162580.0
2020-06-08 14:05:00,17.79,17.79,17.77,17.79,207973.0,13.0437,13.0437,13.029,13.0437,207973.0
2020-06-08 14:10:00,17.79,17.8,17.75,17.76,220350.0,13.0437,13.051,13.0143,13.0217,220350.0
2020-06-08 14:15:00,17.76,17.78,17.72,17.73,82265.0,13.0217,13.0363,12.9923,12.9997,82265.0
2020-06-08 14:20:00,17.73,17.74,17.68,17.7,197402.0,12.9997,13.007,12.963,12.9777,197402.0
2020-06-08 14:25:00,17.7,17.74,17.69,17.71,124506.0,12.9777,13.007,12.9703,12.985,124506.0
2020-06-08 14:30:00,17.72,17.72,17.69,17.71,81047.0,12.9923,12.9923,12.9703,12.985,81047.0
2020-06-08 14:35:00,17.71,17.74,17.7,17.72,84287.0,12.985,13.007,12.9777,12.9923,84287.0
2020-06-08 14:40:00,17.72,17.76,17.71,17.73,82610.0,12.9923,13.0217,12.985,12.9997,82610.0
2020-06-08 14:45:00,17.73,17.74,17.66,17.71,179586.0,12.9997,13.007,12.9483,12.985,179586.0
2020-06-08 14:50:00,17.71,17.71,17.68,17.71,104330.0,12.985,12.985,12.963,12.985,104330.0
2020-06-08 14:55:00,17.71,17.75,17.7,17.75,170998.0,12.985,13.0143,12.9777,13.0143,170998.0
2020-06-08 15:00:00,17.75,17.75,17.7,17.71,104215.0,13.0143,13.0143,12.9777,12.985,104215.0
2020-06-08 15:05:00,17.71,17.74,17.7,17.73,121360.0,12.985,13.007,12.9777,12.9997,121360.0
2020-06-08 15:10:00,17.73,17.76,17.72,17.75,111586.0,12.9997,13.0217,12.9923,13.0143,111586.0
2020-06-08 15:15:00,17.75,17.8,17.74,17.76,196163.0,13.0143,13.051,13.007,13.0217,196163.0
2020-06-08 15:20:00,17.76,17.79,17.75,17.77,120321.0,13.0217,13.0437,13.0143,13.029,120321.0
2020-06-08 15:25:00,17.77,17.79,17.75,17.78,293417.0,13.029,13.0437,13.0143,13.0363,293417.0
2020-06-08 15:30:00,17.78,17.85,17.77,17.84,169703.0,13.0363,13.0877,13.029,13.0803,169703.0
2020-06-08 15:35:00,17.84,17.92,17.83,17.91,370561.0,13.0803,13.139,13.073,13.1316,370561.0
2020-06-08 15:40:00,17.92,17.95,17.91,17.94,444226.0,13.139,13.161,13.1316,13.1536,444226.0
2020-06-08 15:45:00,17.93,17.94,17.87,17.89,524294.0,13.1463,13.1536,13.1023,13.117,524294.0
2020-06-08 15:50:00,17.9,17.96,17.9,17.93,474373.0,13.1243,13.1683,13.1243,13.1463,474373.0
2020-06-08 15:55:00,17.93,17.97,17.89,17.97,1177641.0,13.1463,13.1756,13.117,13.1756,1177641.0
2020-06-09 09:30:00,17.48,17.51,17.26,17.32,474144.0,12.8164,12.8384,12.6551,12.6991,474144.0
2020-06-09 09:35:00,17.32,17.34,17.19,17.2,216916.0,12.6991,12.7137,12.6037,12.6111,216916.0
2020-06-09 09:40:00,17.19,17.35,17.17,17.35,214793.0,12.6037,12.7211,12.5891,12.7211,214793.0
2020-06-09 09:45:00,17.35,17.39,17.32,17.35,201085.0,12.7211,12.7504,12.6991,12.7211,201085.0
2020-06-09 09:50:00,17.35,17.38,17.32,17.38,211431.0,12.7211,12.743,12.6991,12.743,211431.0
2020-06-09 09:55:00,17.38,17.38,17.27,17.3,149526.0,12.743,12.743,12.6624,12.6844,149526.0
2020-06-09 10:00:00,17.31,17.35,17.29,17.35,124644.0,12.6917,12.7211,12.6771,12.7211,124644.0
2020-06-09 10:05:00,17.34,17.35,17.26,17.27,290357.0,12.7137,12.7211,12.6551,12.6624,290357.0
2020-06-09 10:10:00,17.27,17.27,17.15,17.21,229112.0,12.6624,12.6624,12.5744,12.6184,229112.0
2020-06-09 10:15:00,17.21,17.29,17.19,17.28,204751.0,12.6184,12.6771,12.6037,12.6697,204751.0
2020-06-09 10:20:00,17.27,17.32,17.26,17.3,189800.0,12.6624,12.6991,12.6551,12.6844,189800.0
2020-06-09 10:25:00,17.31,17.32,17.25,17.27,315009.0,12.6917,12.6991,12.6477,12.6624,315009.0
2020-06-09 10:30:00,17.26,17.29,17.21,17.22,252125.0,12.6551,12.6771,12.6184,12.6257,252125.0
2020-06-09 10:35:00,17.22,17.28,17.19,17.28,305037.0,12.6257,12.6697,12.6037,12.6697,305037.0
2020-06-09 10:40:00,17.28,17.31,17.25,17.26,588289.0,12.6697,12.6917,12.6477,12.6551,588289.0
2020-06-09 10:45:00,17.25,17.38,17.23,17.37,230731.0,12.6477,12.743,12.6331,12.7357,230731.0
2020-06-09 10:50:00,17.37,17.42,17.37,17.42,177014.0,12.7357,12.7724,12.7357,12.7724,177014.0
2020-06-09 10:55:00,17.42,17.43,17.36,17.39,598634.0,12.7724,12.7797,12.7284,12.7504,598634.0
2020-06-09 11:00:00,17.39,17.4,17.31,17.34,213353.0,12.7504,12.7577,12.6917,12.7137,213353.0
2020-06-09 11:05:00,17.35,17.36,17.31,17.34,110288.0,12.7211,12.7284,12.6917,12.7137,110288.0
2020-06-09 11:10:00,17.35,17.36,17.33,17.33,110103.0,12.7211,12.7284,12.7064,12.7064,110103.0
2020-06-09 11:15:00,17.33,17.34,17.31,17.33,119480.0,12.7064,12.7137,12.6917,12.7064,119480.0
2020-06-09 11:20:00,17.33,17.36,17.32,17.32,136820.0,12.7064,12.7284,12.6991,12.6991,136820.0
2020-06-09 11:25:00,17.33,17.35,17.27,17.3,180941.0,12.7064,12.7211,12.6624,12.6844,180941.0
2020-06-09 11:30:00,17.3,17.31,17.28,17.29,129565.0,12.6844,12.6917,12.6697,12.6771,129565.0
2020-06-09 11:35:00,17.28,17.32,17.28,17.3,176663.0,12.6697,12.6991,12.6697,12.6844,176663.0
2020-06-09 11:40:00,17.3,17.36,17.29,17.34,84470.0,12.6844,12.7284,12.6771,12.7137,84470.0
2020-06-09 11:45:00,17.35,17.35,17.3,17.31,58859.0,12.7211,12.7211,12.6844,12.6917,58859.0
2020-06-09 11:50:00,17.31,17.32,17.28,17.3,62992.0,12.6917,12.6991,12.6697,12.6844,62992.0
2020-06-09 11:55:00,17.3,17.35,17.29,17.32,122794.0,12.6844,12.7211,12.6771,12.6991,122794.0
2020-06-09 12:00:00,17.32,17.33,17.31,17.32,103265.0,12.6991,12.7064,12.6917,12.6991,103265.0
2020-06-09 12:05:00,17.32,17.37,17.31,17.36,90772.0,12.6991,12.7357,12.6917,12.7284,90772.0
2020-06-09 12:10:00,17.36,17.38,17.34,17.34,75580.0,12.7284,12.743,12.7137,12.7137,75580.0
2020-06-09 12:15:00,17.35,17.37,17.34,17.35,107563.0,12.7211,12.7357,12.7137,12.7211,107563.0
2020-06-09 12:20:00,17.35,17.37,17.33,17.35,81522.0,12.7211,12.7357,12.7064,12.7211,81522.0
2020-06-09 12:25:00,17.35,17.36,17.33,17.36,66524.0,12.7211,12.7284,12.7064,12.7284,66524.0
2020-06-09 12:30:00,17.36,17.37,17.33,17.35,109016.0,12.7284,12.7357,12.7064,12.7211,109016.0
2020-06-09 12:35:00,17.35,17.36,17.34,17.36,78010.0,12.7211,12.7284,12.7137,12.7284,78010.0
2020-06-09 12:40:00,17.36,17.36,17.34,17.36,70118.0,12.7284,12.7284,12.7137,12.7284,70118.0
2020-06-09 12:45:00,17.36,17.37,17.34,17.35,89490.0,12.7284,12.7357,12.7137,12.7211,89490.0
2020-06-09 12:50:00,17.35,17.36,17.34,17.35,64675.0,12.7211,12.7284,12.7137,12.7211,64675.0
2020-06-09 12:55:00,17.35,17.39,17.34,17.39,111223.0,12.7211,12.7504,12.7137,12.7504,111223.0
2020-06-09 13:00:00,17.39,17.39,17.34,17.35,123149.0,12.7504,12.7504,12.7137,12.7211,123149.0
2020-06-09 13:05:00,17.35,17.38,17.34,17.36,74580.0,12.7211,12.743,12.7137,12.7284,74580.0
2020-06-09 13:10:00,17.36,17.37,17.35,17.36,62510.0,12.7284,12.7357,12.7211,12.7284,62510.0
2020-06-09 13:15:00,17.36,17.43,17.35,17.41,107273.0,12.7284,12.7797,12.7211,12.765,107273.0
2020-06-09 13:20:00,17.41,17.43,17.41,17.43,77619.0,12.765,12.7797,12.765,12.7797,77619.0
2020-06-09 13:25:00,17.43,17.45,17.41,17.45,148180.0,12.7797,12.7944,12.765,12.7944,148180.0
2020-06-09 13:30:00,17.44,17.49,17.44,17.45,155357.0,12.787,12.8237,12.787,12.7944,155357.0
2020-06-09 13:35:00,17.46,17.48,17.44,17.45,83555.0,12.8017,12.8164,12.787,12.7944,83555.0
2020-06-09 13:40:00,17.45,17.48,17.44,17.47,162602.0,12.7944,12.8164,12.787,12.809,162602.0
2020-06-09 13:45:00,17.47,17.47,17.45,17.46,132851.0,12.809,12.809,12.7944,12.8017,132851.0
2020-06-09 13:50:00,17.46,17.47,17.42,17.42,120065.0,12.8017,12.809,12.7724,12.7724,120065.0
2020-06-09 13:55:00,17.42,17.42,17.4,17.41,112667.0,12.7724,12.7724,12.7577,12.765,112667.0
2020-06-09 14:00:00,17.41,17.43,17.39,17.43,199794.0,12.765,12.7797,12.7504,12.7797,199794.0
2020-06-09 14:05:00,17.43,17.45,17.41,17.41,179520.0,12.7797,12.7944,12.765,12.765,179520.0
2020-06-09 14:10:00,17.42,17.43,17.39,17.41,194165.0,12.7724,12.7797,12.7504,12.765,194165.0
2020-06-09 14:15:00,17.41,17.42,17.4,17.4,171529.0,12.765,12.7724,12.7577,12.7577,171529.0
2020-06-09 14:20:00,17.4,17.41,17.37,17.41,239094.0,12.7577,12.765,12.7357,12.765,239094.0
2020-06-09 14:25:00,17.41,17.42,17.38,17.39,229799.0,12.765,12.7724,12.743,12.7504,229799.0
2020-06-09 14:30:00,17.39,17.43,17.39,17.42,156340.0,12.7504,12.7797,12.7504,12.7724,156340.0
2020-06-09 14:35:00,17.42,17.42,17.39,17.4,214586.0,12.7724,12.7724,12.7504,12.7577,214586.0
2020-06-09 14:40:00,17.4,17.41,17.39,17.41,176387.0,12.7577,12.765,12.7504,12.765,176387.0
2020-06-09 14:45:00,17.4,17.43,17.38,17.41,208622.0,12.7577,12.7797,12.743,12.765,208622.0
2020-06-09 14:50:00,17.42,17.43,17.38,17.39,159424.0,12.7724,12.7797,12.743,12.7504,159424.0
2020-06-09 14:55:00,17.39,17.42,17.39,17.39,224918.0,12.7504,12.7724,12.7504,12.7504,224918.0
2020-06-09 15:00:00,17.39,17.41,17.38,17.39,191327.0,12.7504,12.765,12.743,12.7504,191327.0
2020-06-09 15:05:00,17.39,17.41,17.38,17.41,271659.0,12.7504,12.765,12.743,12.765,271659.0
2020-06-09 15:10:00,17.41,17.42,17.39,17.4,204785.0,12.765,12.7724,12.7504,12.7577,204785.0
2020-06-09 15:15:00,17.4,17.45,17.39,17.45,287769.0,12.7577,12.7944,12.7504,12.7944,287769.0
2020-06-09 15:20:00,17.44,17.46,17.4,17.4,220240.0,12.787,12.8017,12.7577,12.7577,220240.0
2020-06-09 15:25:00,17.4,17.41,17.39,17.39,230017.0,12.7577,12.765,12.7504,12.7504,230017.0
2020-06-09 15:30:00,17.39,17.41,17.39,17.39,331411.0,12.7504,12.765,12.7504,12.7504,331411.0
2020-06-09 15:35:00,17.39,17.42,17.39,17.41,349083.0,12.7504,12.7724,12.7504,12.765,349083.0
2020-06-09 15:40:00,17.41,17.44,17.39,17.39,380004.0,12.765,12.787,12.7504,12.7504,380004.0
2020-06-09 15:45:00,17.39,17.4,17.34,17.35,429728.0,12.7504,12.7577,12.7137,12.7211,429728.0
2020-06-09 15:50:00,17.34,17.35,17.3,17.3,497632.0,12.7137,12.7211,12.6844,12.6844,497632.0
2020-06-09 15:55:00,17.31,17.37,17.29,17.29,1485777.0,12.6917,12.7357,12.6771,12.6771,1485777.0
2020-06-10 09:30:00,17.13,17.18,17.05,17.1,423491.0,12.5597,12.5964,12.5011,12.5378,423491.0
2020-06-10 09:35:00,17.11,17.11,17.02,17.03,183064.0,12.5451,12.5451,12.4791,12.4864,183064.0
2020-06-10 09:40:00,17.02,17.08,16.91,16.94,487842.0,12.4791,12.5231,12.3984,12.4204,487842.0
2020-06-10 09:45:00,16.94,16.97,16.88,16.89,232419.0,12.4204,12.4424,12.3764,12.3838,232419.0
2020-06-10 09:50:00,16.89,16.9,16.82,16.84,93021.0,12.3838,12.3911,12.3325,12.3471,93021.0
2020-06-10 09:55:00,16.84,16.98,16.83,16.97,203197.0,12.3471,12.4498,12.3398,12.4424,203197.0
2020-06-10 10:00:00,16.97,17.03,16.96,17.0,189522.0,12.4424,12.4864,12.4351,12.4644,189522.0
2020-06-10 10:05:00,17.0,17.02,16.97,17.0,141021.0,12.4644,12.4791,12.4424,12.4644,141021.0
2020-06-10 10:10:00,16.99,17.0,16.85,16.88,281308.0,12.4571,12.4644,12.3544,12.3764,281308.0
2020-06-10 10:15:00,16.88,16.95,16.88,16.91,196443.0,12.3764,12.4278,12.3764,12.3984,196443.0
2020-06-10 10:20:00,16.91,16.97,16.9,16.96,220110.0,12.3984,12.4424,12.3911,12.4351,220110.0
2020-06-10 10:25:00,16.96,17.01,16.95,17.01,238028.0,12.4351,12.4718,12.4278,12.4718,238028.0
2020-06-10 10:30:00,17.0,17.03,16.98,17.01,208767.0,12.4644,12.4864,12.4498,12.4718,208767.0
2020-06-10 10:35:00,17.01,17.06,16.99,17.06,144361.0,12.4718,12.5084,12.4571,12.5084,144361.0
2020-06-10 10:40:00,17.06,17.07,17.02,17.03,118145.0,12.5084,12.5158,12.4791,12.4864,118145.0
2020-06-10 10:45:00,17.02,17.06,16.99,17.01,167616.0,12.4791,12.5084,12.4571,12.4718,167616.0
2020-06-10 10:50:00,17.01,17.03,16.97,16.97,145341.0,12.4718,12.4864,12.4424,12.4424,145341.0
2020-06-10 10:55:00,16.96,16.98,16.9,16.96,153093.0,12.4351,12.4498,12.3911,12.4351,153093.0
2020-06-10 11:00:00,16.96,17.03,16.95,17.02,105547.0,12.4351,12.4864,12.4278,12.4791,105547.0
2020-06-10 11:05:00,17.03,17.1,17.02,17.06,98874.0,12.4864,12.5378,12.4791,12.5084,98874.0
2020-06-10 11:10:00,17.07,17.07,17.03,17.06,169052.0,12.5158,12.5158,12.4864,12.5084,169052.0
2020-06-10 11:15:00,17.07,17.1,17.05,17.1,94277.0,12.5158,12.5378,12.5011,12.5378,94277.0
2020-06-10 11:20:00,17.09,17.12,17.09,17.1,93463.0,12.5304,12.5524,12.5304,12.5378,93463.0
2020-06-10 11:25:00,17.1,17.11,17.08,17.11,102087.0,12.5378,12.5451,12.5231,12.5451,102087.0
2020-06-10 11:30:00,17.11,17.12,17.09,17.1,95990.0,12.5451,12.5524,12.5304,12.5378,95990.0
2020-06-10 11:35:00,17.1,17.13,17.08,17.13,86686.0,12.5378,12.5597,12.5231,12.5597,86686.0
2020-06-10 11:40:00,17.13,17.17,17.12,17.14,118086.0,12.5597,12.5891,12.5524,12.5671,118086.0
2020-06-10 11:45:00,17.15,17.2,17.15,17.19,121457.0,12.5744,12.6111,12.5744,12.6037,121457.0
2020-06-10 11:50:00,17.19,17.22,17.18,17.2,108322.0,12.6037,12.6257,12.5964,12.6111,108322.0
2020-06-10 11:55:00,17.2,17.22,17.18,17.22,70817.0,12.6111,12.6257,12.5964,12.6257,70817.0
2020-06-10 12:00:00,17.22,17.23,17.19,17.22,70504.0,12.6257,12.6331,12.6037,12.6257,70504.0
2020-06-10 12:05:00,17.21,17.22,17.18,17.21,63818.0,12.6184,12.6257,12.5964,12.6184,63818.0
2020-06-10 12:10:00,17.21,17.22,17.19,17.19,112766.0,12.6184,12.6257,12.6037,12.6037,112766.0
2020-06-10 12:15:00,17.2,17.24,17.19,17.23,76114.0,12.6111,12.6404,12.6037,12.6331,76114.0
2020-06-10 12:20:00,17.23,17.24,17.21,17.23,60831.0,12.6331,12.6404,12.6184,12.6331,60831.0
2020-06-10 12:25:00,17.23,17.25,17.19,17.2,73084.0,12.6331,12.6477,12.6037,12.6111,73084.0
2020-06-10 12:30:00,17.19,17.22,17.18,17.21,159094.0,12.6037,12.6257,12.5964,12.6184,159094.0
2020-06-10 12:35:00,17.21,17.21,17.16,17.2,250994.0,12.6184,12.6184,12.5817,12.6111,250994.0
2020-06-10 12:40:00,17.2,17.21,17.18,17.19,124743.0,12.6111,12.6184,12.5964,12.6037,124743.0
2020-06-10 12:45:00,17.2,17.2,17.16,17.16,157789.0,12.6111,12.6111,12.5817,12.5817,157789.0
2020-06-10 12:50:00,17.16,17.17,17.1,17.11,105617.0,12.5817,12.5891,12.5378,12.5451,105617.0
2020-06-10 12:55:00,17.1,17.12,17.07,17.07,148523.0,12.5378,12.5524,12.5158,12.5158,148523.0
2020-06-10 13:00:00,17.07,17.09,17.06,17.07,93495.0,12.5158,12.5304,12.5084,12.5158,93495.0
2020-06-10 13:05:00,17.07,17.11,17.07,17.09,119749.0,12.5158,12.5451,12.5158,12.5304,119749.0
2020-06-10 13:10:00,17.09,17.1,17.04,17.05,81431.0,12.5304,12.5378,12.4938,12.5011,81431.0
2020-06-10 13:15:00,17.05,17.05,17.0,17.01,113242.0,12.5011,12.5011,12.4644,12.4718,113242.0
2020-06-10 13:20:00,17.01,17.05,17.01,17.05,105636.0,12.4718,12.5011,12.4718,12.5011,105636.0
2020-06-10 13:25:00,17.05,17.07,17.03,17.05,125998.0,12.5011,12.5158,12.4864,12.5011,125998.0
2020-06-10 13:30:00,17.04,17.07,17.03,17.05,82292.0,12.4938,12.5158,12.4864,12.5011,82292.0
2020-06-10 13:35:00,17.05,17.08,17.04,17.07,806684.0,12.5011,12.5231,12.4938,12.5158,806684.0
2020-06-10 13:40:00,17.07,17.09,17.04,17.07,89280.0,12.5158,12.5304,12.4938,12.5158,89280.0
2020-06-10 13:45:00,17.07,17.1,17.07,17.07,63583.0,12.5158,12.5378,12.5158,12.5158,63583.0
2020-06-10 13:50:00,17.07,17.08,17.04,17.07,93949.0,12.5158,12.5231,12.4938,12.5158,93949.0
2020-06-10 13:55:00,17.07,17.08,17.04,17.05,75540.0,12.5158,12.5231,12.4938,12.5011,75540.0
2020-06-10 14:00:00,17.05,17.13,16.98,17.11,324720.0,12.5011,12.5597,12.4498,12.5451,324720.0
2020-06-10 14:05:00,17.11,17.16,17.05,17.06,149878.0,12.5451,12.5817,12.5011,12.5084,149878.0
2020-06-10 14:10:00,17.07,17.11,17.06,17.11,89219.0,12.5158,12.5451,12.5084,12.5451,89219.0
2020-06-10 14:15:00,17.11,17.15,17.1,17.13,89063.0,12.5451,12.5744,12.5378,12.5597,89063.0
2020-06-10 14:20:00,17.13,17.13,17.09,17.12,403084.0,12.5597,12.5597,12.5304,12.5524,403084.0
2020-06-10 14:25:00,17.11,17.12,17.07,17.07,204172.0,12.5451,12.5524,12.5158,12.5158,204172.0
2020-06-10 14:30:00,17.07,17.09,16.99,17.0,178256.0,12.5158,12.5304,12.4571,12.4644,178256.0
2020-06-10 14:35:00,17.01,17.04,17.0,17.03,197098.0,12.4718,12.4938,12.4644,12.4864,197098.0
2020-06-10 14:40:00,17.03,17.07,16.98,17.07,333285.0,12.4864,12.5158,12.4498,12.5158,333285.0
2020-06-10 14:45:00,17.06,17.07,16.98,16.99,379777.0,12.5084,12.5158,12.4498,12.4571,379777.0
2020-06-10 14:50:00,16.99,17.0,16.93,16.95,324506.0,12.4571,12.4644,12.4131,12.4278,324506.0
2020-06-10 14:55:00,16.94,17.0,16.94,17.0,191242.0,12.4204,12.4644,12.4204,12.4644,191242.0
2020-06-10 15:00:00,17.0,17.01,16.95,16.95,297632.0,12.4644,12.4718,12.4278,12.4278,297632.0
2020-06-10 15:05:00,16.96,17.03,16.95,17.0,216953.0,12.4351,12.4864,12.4278,12.4644,216953.0
2020-06-10 15:10:00,17.0,17.04,16.99,17.01,149000.0,12.4644,12.4938,12.4571,12.4718,149000.0
2020-06-10 15:15:00,17.01,17.02,16.97,17.0,235520.0,12.4718,12.4791,12.4424,12.4644,235520.0
2020-06-10 15:20:00,17.0,17.0,16.97,16.98,194945.0,12.4644,12.4644,12.4424,12.4498,194945.0
2020-06-10 15:25:00,16.99,17.05,16.97,17.04,337632.0,12.4571,12.5011,12.4424,12.4938,337632.0
2020-06-10 15:30:00,17.04,17.05,17.02,17.05,289454.0,12.4938,12.5011,12.4791,12.5011,289454.0
2020-06-10 15:35:00,17.05,17.05,17.02,17.03,406395.0,12.5011,12.5011,12.4791,12.4864,406395.0
2020-06-10 15:40:00,17.03,17.05,17.01,17.05,615798.0,12.4864,12.5011,12.4718,12.5011,615798.0
2020-06-10 15:45:00,17.04,17.05,16.95,17.0,670775.0,12.4938,12.5011,12.4278,12.4644,670775.0
2020-06-10 15:50:00,17.0,17.02,16.93,16.95,595832.0,12.4644,12.4791,12.4131,12.4278,595832.0
2020-06-10 15:55:00,16.94,16.99,16.91,16.93,1391269.0,12.4204,12.4571,12.3984,12.4131,1391269.0
2020-06-11 09:30:00,16.06,16.14,15.83,16.04,1189770.0,11.7752,11.8339,11.6066,11.7606,1189770.0
2020-06-11 09:35:00,16.05,16.14,16.01,16.03,343740.0,11.7679,11.8339,11.7386,11.7532,343740.0
2020-06-11 09:40:00,16.04,16.15,16.01,16.14,452965.0,11.7606,11.8412,11.7386,11.8339,452965.0
2020-06-11 09:45:00,16.14,16.26,16.13,16.15,302344.0,11.8339,11.9219,11.8265,11.8412,302344.0
2020-06-11 09:50:00,16.16,16.23,16.14,16.16,172193.0,11.8485,11.8999,11.8339,11.8485,172193.0
2020-06-11 09:55:00,16.16,16.22,16.13,16.16,232253.0,11.8485,11.8925,11.8265,11.8485,232253.0
2020-06-11 10:00:00,16.17,16.19,16.05,16.05,163086.0,11.8559,11.8705,11.7679,11.7679,163086.0
2020-06-11 10:05:00,16.05,16.12,16.04,16.1,524133.0,11.7679,11.8192,11.7606,11.8045,524133.0
2020-06-11 10:10:00,16.1,16.22,16.09,16.16,257339.0,11.8045,11.8925,11.7972,11.8485,257339.0
2020-06-11 10:15:00,16.16,16.22,16.12,16.21,233032.0,11.8485,11.8925,11.8192,11.8852,233032.0
2020-06-11 10:20:00,16.21,16.23,16.13,16.14,136671.0,11.8852,11.8999,11.8265,11.8339,136671.0
2020-06-11 10:25:00,16.15,16.15,16.09,16.1,168124.0,11.8412,11.8412,11.7972,11.8045,168124.0
2020-06-11 10:30:00,16.09,16.16,16.09,16.14,234957.0,11.7972,11.8485,11.7972,11.8339,234957.0
2020-06-11 10:35:00,16.14,16.18,16.13,16.15,184872.0,11.8339,11.8632,11.8265,11.8412,184872.0
2020-06-11 10:40:00,16.14,16.21,16.14,16.15,192729.0,11.8339,11.8852,11.8339,11.8412,192729.0
2020-06-11 10:45:00,16.15,16.2,16.13,16.17,199367.0,11.8412,11.8779,11.8265,11.8559,199367.0
2020-06-11 10:50:00,16.16,16.18,16.14,16.16,79237.0,11.8485,11.8632,11.8339,11.8485,79237.0
2020-06-11 10:55:00,16.16,16.17,16.12,16.16,146911.0,11.8485,11.8559,11.8192,11.8485,146911.0
2020-06-11 11:00:00,16.16,16.17,16.12,16.15,267356.0,11.8485,11.8559,11.8192,11.8412,267356.0
2020-06-11 11:05:00,16.14,16.17,16.11,16.13,183507.0,11.8339,11.8559,11.8119,11.8265,183507.0
2020-06-11 11:10:00,16.13,16.13,16.09,16.1,264173.0,11.8265,11.8265,11.7972,11.8045,264173.0
2020-06-11 11:15:00,16.1,16.13,16.09,16.12,124110.0,11.8045,11.8265,11.7972,11.8192,124110.0
2020-06-11 11:20:00,16.12,16.12,16.09,16.11,145883.0,11.8192,11.8192,11.7972,11.8119,145883.0
2020-06-11 11:25:00,16.1,16.11,16.08,16.09,166632.0,11.8045,11.8119,11.7899,11.7972,166632.0
2020-06-11 11:30:00,16.08,16.11,16.07,16.08,248760.0,11.7899,11.8119,11.7826,11.7899,248760.0
2020-06-11 11:35:00,16.08,16.11,16.07,16.09,261379.0,11.7899,11.8119,11.7826,11.7972,261379.0
2020-06-11 11:40:00,16.09,16.12,16.07,16.1,227046.0,11.7972,11.8192,11.7826,11.8045,227046.0
2020-06-11 11:45:00,16.1,16.1,16.04,16.05,289797.0,11.8045,11.8045,11.7606,11.7679,289797.0
2020-06-11 11:50:00,16.05,16.07,15.99,16.0,757105.0,11.7679,11.7826,11.7239,11.7312,757105.0
2020-06-11 11:55:00,15.99,16.04,15.99,16.03,210911.0,11.7239,11.7606,11.7239,11.7532,210911.0
2020-06-11 12:00:00,16.02,16.03,15.99,16.0,216687.0,11.7459,11.7532,11.7239,11.7312,216687.0
2020-06-11 12:05:00,16.01,16.02,15.98,15.98,272582.0,11.7386,11.7459,11.7166,11.7166,272582.0
2020-06-11 12:10:00,15.99,16.0,15.96,15.98,353310.0,11.7239,11.7312,11.7019,11.7166,353310.0
2020-06-11 12:15:00,15.98,16.02,15.95,16.0,494390.0,11.7166,11.7459,11.6946,11.7312,494390.0
2020-06-11 12:20:00,16.0,16.03,15.99,16.0,318466.0,11.7312,11.7532,11.7239,11.7312,318466.0
2020-06-11 12:25:00,16.0,16.01,15.96,16.0,666918.0,11.7312,11.7386,11.7019,11.7312,666918.0
2020-06-11 12:30:00,16.0,16.09,15.99,16.05,170723.0,11.7312,11.7972,11.7239,11.7679,170723.0
2020-06-11 12:35:00,16.04,16.08,16.03,16.04,186552.0,11.7606,11.7899,11.7532,11.7606,186552.0
2020-06-11 12:40:00,16.04,16.06,15.98,15.99,166850.0,11.7606,11.7752,11.7166,11.7239,166850.0
2020-06-11 12:45:00,16.0,16.01,15.95,15.99,567344.0,11.7312,11.7386,11.6946,11.7239,567344.0
2020-06-11 12:50:00,15.99,16.01,15.95,15.95,192588.0,11.7239,11.7386,11.6946,11.6946,192588.0
2020-06-11 12:55:00,15.95,15.98,15.92,15.97,311018.0,11.6946,11.7166,11.6726,11.7092,311018.0
2020-06-11 13:00:00,15.96,15.97,15.93,15.96,498687.0,11.7019,11.7092,11.6799,11.7019,498687.0
2020-06-11 13:05:00,15.95,15.96,15.89,15.92,401812.0,11.6946,11.7019,11.6506,11.6726,401812.0
2020-06-11 13:10:00,15.91,15.96,15.89,15.94,375766.0,11.6652,11.7019,11.6506,11.6872,375766.0
2020-06-11 13:15:00,15.93,15.96,15.91,15.92,313632.0,11.6799,11.7019,11.6652,11.6726,313632.0
2020-06-11 13:20:00,15.92,15.98,15.91,15.97,353221.0,11.6726,11.7166,11.6652,11.7092,353221.0
2020-06-11 13:25:00,15.97,16.02,15.93,15.94,147346.0,11.7092,11.7459,11.6799,11.6872,147346.0
2020-06-11 13:30:00,15.95,15.97,15.94,15.95,110299.0,11.6946,11.7092,11.6872,11.6946,110299.0
2020-06-11 13:35:00,15.96,15.96,15.93,15.93,139079.0,11.7019,11.7019,11.6799,11.6799,139079.0
2020-06-11 13:40:00,15.93,15.96,15.92,15.94,151989.0,11.6799,11.7019,11.6726,11.6872,151989.0
2020-06-11 13:45:00,15.94,15.96,15.92,15.94,166538.0,11.6872,11.7019,11.6726,11.6872,166538.0
2020-06-11 13:50:00,15.95,15.98,15.93,15.97,113595.0,11.6946,11.7166,11.6799,11.7092,113595.0
2020-06-11 13:55:00,15.97,15.98,15.94,15.98,90047.0,11.7092,11.7166,11.6872,11.7166,90047.0
2020-06-11 14:00:00,15.98,15.98,15.91,15.93,172023.0,11.7166,11.7166,11.6652,11.6799,172023.0
2020-06-11 14:05:00,15.93,15.97,15.92,15.96,141313.0,11.6799,11.7092,11.6726,11.7019,141313.0
2020-06-11 14:10:00,15.96,15.97,15.9,15.94,180059.0,11.7019,11.7092,11.6579,11.6872,180059.0
2020-06-11 14:15:00,15.94,15.97,15.93,15.96,166823.0,11.6872,11.7092,11.6799,11.7019,166823.0
2020-06-11 14:20:00,15.96,16.0,15.95,15.99,445411.0,11.7019,11.7312,11.6946,11.7239,445411.0
2020-06-11 14:25:00,15.99,16.02,15.98,16.0,144744.0,11.7239,11.7459,11.7166,11.7312,144744.0
2020-06-11 14:30:00,16.0,16.0,15.96,15.98,245555.0,11.7312,11.7312,11.7019,11.7166,245555.0
2020-06-11 14:35:00,15.98,15.98,15.94,15.95,216944.0,11.7166,11.7166,11.6872,11.6946,216944.0
2020-06-11 14:40:00,15.95,15.97,15.92,15.95,230786.0,11.6946,11.7092,11.6726,11.6946,230786.0
2020-06-11 14:45:00,15.94,15.97,15.88,15.9,194232.0,11.6872,11.7092,11.6432,11.6579,194232.0
2020-06-11 14:50:00,15.9,15.91,15.89,15.9,206233.0,11.6579,11.6652,11.6506,11.6579,206233.0
2020-06-11 14:55:00,15.89,15.93,15.88,15.89,226906.0,11.6506,11.6799,11.6432,11.6506,226906.0
2020-06-11 15:00:00,15.9,15.91,15.87,15.9,222726.0,11.6579,11.6652,11.6359,11.6579,222726.0
2020-06-11 15:05:00,15.9,15.9,15.86,15.86,268389.0,11.6579,11.6579,11.6286,11.6286,268389.0
2020-06-11 15:10:00,15.86,15.88,15.84,15.86,247693.0,11.6286,11.6432,11.6139,11.6286,247693.0
2020-06-11 15:15:00,15.85,15.89,15.82,15.82,238844.0,11.6212,11.6506,11.5993,11.5993,238844.0
2020-06-11 15:20:00,15.83,15.83,15.71,15.72,253779.0,11.6066,11.6066,11.5186,11.5259,253779.0
2020-06-11 15:25:00,15.72,15.74,15.66,15.69,420560.0,11.5259,11.5406,11.4819,11.5039,420560.0
2020-06-11 15:30:00,15.68,15.69,15.59,15.62,487151.0,11.4966,11.5039,11.4306,11.4526,487151.0
2020-06-11 15:35:00,15.62,15.63,15.56,15.56,376894.0,11.4526,11.4599,11.4086,11.4086,376894.0
2020-06-11 15:40:00,15.56,15.69,15.55,15.65,751671.0,11.4086,11.5039,11.4013,11.4746,751671.0
2020-06-11 15:45:00,15.65,15.65,15.56,15.57,476164.0,11.4746,11.4746,11.4086,11.416,476164.0
2020-06-11 15:50:00,15.56,15.58,15.52,15.54,677208.0,11.4086,11.4233,11.3793,11.394,677208.0
2020-06-11 15:55:00,15.53,15.57,15.45,15.51,1614553.0,11.3866,11.416,11.328,11.372,1614553.0
2020-06-12 09:30:00,15.99,16.0,15.8,15.85,410033.0,11.7239,11.7312,11.5846,11.6212,410033.0
2020-06-12 09:35:00,15.85,15.96,15.82,15.95,255341.0,11.6212,11.7019,11.5993,11.6946,255341.0
2020-06-12 09:40:00,15.96,15.98,15.92,15.97,203934.0,11.7019,11.7166,11.6726,11.7092,203934.0
2020-06-12 09:45:00,15.97,15.98,15.83,15.85,224716.0,11.7092,11.7166,11.6066,11.6212,224716.0
2020-06-12 09:50:00,15.85,15.9,15.78,15.79,220236.0,11.6212,11.6579,11.5699,11.5773,220236.0
2020-06-12 09:55:00,15.79,15.85,15.77,15.83,221657.0,11.5773,11.6212,11.5626,11.6066,221657.0
2020-06-12 10:00:00,15.83,15.85,15.77,15.78,371643.0,11.6066,11.6212,11.5626,11.5699,371643.0
2020-06-12 10:05:00,15.78,15.82,15.75,15.81,233225.0,11.5699,11.5993,11.5479,11.5919,233225.0
2020-06-12 10:10:00,15.81,15.85,15.76,15.78,302036.0,11.5919,11.6212,11.5553,11.5699,302036.0
2020-06-12 10:15:00,15.78,15.83,15.77,15.79,119913.0,11.5699,11.6066,11.5626,11.5773,119913.0
2020-06-12 10:20:00,15.79,15.83,15.75,15.77,164779.0,11.5773,11.6066,11.5479,11.5626,164779.0
2020-06-12 10:25:00,15.76,15.76,15.61,15.62,456616.0,11.5553,11.5553,11.4453,11.4526,456616.0
2020-06-12 10:30:00,15.62,15.64,15.56,15.61,381295.0,11.4526,11.4673,11.4086,11.4453,381295.0
2020-06-12 10:35:00,15.61,15.62,15.5,15.52,213372.0,11.4453,11.4526,11.3646,11.3793,213372.0
2020-06-12 10:40:00,15.51,15.59,15.51,15.58,152819.0,11.372,11.4306,11.372,11.4233,152819.0
2020-06-12 10:45:00,15.57,15.63,15.53,15.56,177945.0,11.416,11.4599,11.3866,11.4086,177945.0
2020-06-12 10:50:00,15.56,15.56,15.41,15.43,269734.0,11.4086,11.4086,11.2986,11.3133,269734.0
2020-06-12 10:55:00,15.43,15.46,15.34,15.35,195866.0,11.3133,11.3353,11.2473,11.2546,195866.0
2020-06-12 11:00:00,15.35,15.38,15.25,15.26,318400.0,11.2546,11.2766,11.1813,11.1887,318400.0
2020-06-12 11:05:00,15.26,15.41,15.24,15.38,361604.0,11.1887,11.2986,11.174,11.2766,361604.0
2020-06-12 11:10:00,15.39,15.4,15.3,15.3,123502.0,11.284,11.2913,11.218,11.218,123502.0
2020-06-12 11:15:00,15.31,15.37,15.24,15.25,166534.0,11.2253,11.2693,11.174,11.1813,166534.0
2020-06-12 11:20:00,15.25,15.3,15.16,15.19,365621.0,11.1813,11.218,11.1153,11.1373,365621.0
2020-06-12 11:25:00,15.19,15.36,15.18,15.33,213419.0,11.1373,11.262,11.13,11.24,213419.0
2020-06-12 11:30:00,15.33,15.34,15.25,15.33,142833.0,11.24,11.2473,11.1813,11.24,142833.0
2020-06-12 11:35:00,15.32,15.47,15.32,15.43,270269.0,11.2327,11.3426,11.2327,11.3133,270269.0
2020-06-12 11:40:00,15.43,15.45,15.36,15.37,99006.0,11.3133,11.328,11.262,11.2693,99006.0
2020-06-12 11:45:00,15.38,15.44,15.37,15.39,95782.0,11.2766,11.3206,11.2693,11.284,95782.0
2020-06-12 11:50:00,15.39,15.41,15.35,15.39,73346.0,11.284,11.2986,11.2546,11.284,73346.0
2020-06-12 11:55:00,15.4,15.5,15.39,15.49,92979.0,11.2913,11.3646,11.284,11.3573,92979.0
2020-06-12 12:00:00,15.5,15.51,15.45,15.49,90493.0,11.3646,11.372,11.328,11.3573,90493.0
2020-06-12 12:05:00,15.49,15.51,15.46,15.46,85781.0,11.3573,11.372,11.3353,11.3353,85781.0
2020-06-12 12:10:00,15.46,15.49,15.42,15.48,133485.0,11.3353,11.3573,11.306,11.35,133485.0
2020-06-12 12:15:00,15.48,15.51,15.45,15.49,74199.0,11.35,11.372,11.328,11.3573,74199.0
2020-06-12 12:20:00,15.5,15.5,15.4,15.41,83418.0,11.3646,11.3646,11.2913,11.2986,83418.0
2020-06-12 12:25:00,15.41,15.43,15.38,15.41,126015.0,11.2986,11.3133,11.2766,11.2986,126015.0
2020-06-12 12:30:00,15.41,15.42,15.36,15.37,99022.0,11.2986,11.306,11.262,11.2693,99022.0
2020-06-12 12:35:00,15.37,15.38,15.34,15.37,112293.0,11.2693,11.2766,11.2473,11.2693,112293.0
2020-06-12 12:40:00,15.37,15.41,15.36,15.37,69147.0,11.2693,11.2986,11.262,11.2693,69147.0
2020-06-12 12:45:00,15.38,15.38,15.34,15.36,108783.0,11.2766,11.2766,11.2473,11.262,108783.0
2020-06-12 12:50:00,15.36,15.42,15.36,15.42,116086.0,11.262,11.306,11.262,11.306,116086.0
2020-06-12 12:55:00,15.42,15.44,15.4,15.41,57445.0,11.306,11.3206,11.2913,11.2986,57445.0
2020-06-12 13:00:00,15.41,15.42,15.33,15.34,116560.0,11.2986,11.306,11.24,11.2473,116560.0
2020-06-12 13:05:00,15.34,15.38,15.33,15.38,104347.0,11.2473,11.2766,11.24,11.2766,104347.0
2020-06-12 13:10:00,15.37,15.39,15.34,15.38,97988.0,11.2693,11.284,11.2473,11.2766,97988.0
2020-06-12 13:15:00,15.38,15.38,15.32,15.33,55534.0,11.2766,11.2766,11.2327,11.24,55534.0
2020-06-12 13:20:00,15.33,15.39,15.31,15.32,132740.0,11.24,11.284,11.2253,11.2327,132740.0
2020-06-12 13:25:00,15.33,15.38,15.31,15.33,86920.0,11.24,11.2766,11.2253,11.24,86920.0
2020-06-12 13:30:00,15.33,15.36,15.26,15.28,116514.0,11.24,11.262,11.1887,11.2033,116514.0
2020-06-12 13:35:00,15.27,15.31,15.24,15.25,107285.0,11.196,11.2253,11.174,11.1813,107285.0
2020-06-12 13:40:00,15.25,15.3,15.23,15.25,80389.0,11.1813,11.218,11.1667,11.1813,80389.0
2020-06-12 13:45:00,15.25,15.26,15.19,15.21,157913.0,11.1813,11.1887,11.1373,11.152,157913.0
2020-06-12 13:50:00,15.21,15.23,15.17,15.2,87475.0,11.152,11.1667,11.1227,11.1447,87475.0
2020-06-12 13:55:00,15.21,15.25,15.16,15.17,103813.0,11.152,11.1813,11.1153,11.1227,103813.0
2020-06-12 14:00:00,15.18,15.26,15.16,15.23,115965.0,11.13,11.1887,11.1153,11.1667,115965.0
2020-06-12 14:05:00,15.23,15.23,15.16,15.17,92426.0,11.1667,11.1667,11.1153,11.1227,92426.0
2020-06-12 14:10:00,15.18,15.28,15.17,15.25,110275.0,11.13,11.2033,11.1227,11.1813,110275.0
2020-06-12 14:15:00,15.26,15.29,15.22,15.25,122936.0,11.1887,11.2107,11.1593,11.1813,122936.0
2020-06-12 14:20:00,15.25,15.27,15.2,15.26,100478.0,11.1813,11.196,11.1447,11.1887,100478.0
2020-06-12 14:25:00,15.26,15.31,15.24,15.29,358088.0,11.1887,11.2253,11.174,11.2107,358088.0
2020-06-12 14:30:00,15.29,15.38,15.27,15.33,176834.0,11.2107,11.2766,11.196,11.24,176834.0
2020-06-12 14:35:00,15.34,15.35,15.28,15.29,117859.0,11.2473,11.2546,11.2033,11.2107,117859.0
2020-06-12 14:40:00,15.3,15.31,15.24,15.27,125083.0,11.218,11.2253,11.174,11.196,125083.0
2020-06-12 14:45:00,15.27,15.32,15.27,15.28,81804.0,11.196,11.2327,11.196,11.2033,81804.0
2020-06-12 14:50:00,15.28,15.31,15.25,15.3,134793.0,11.2033,11.2253,11.1813,11.218,134793.0
2020-06-12 14:55:00,15.3,15.32,15.26,15.31,129437.0,11.218,11.2327,11.1887,11.2253,129437.0
2020-06-12 15:00:00,15.31,15.37,15.3,15.34,132827.0,11.2253,11.2693,11.218,11.2473,132827.0
2020-06-12 15:05:00,15.34,15.4,15.32,15.37,138582.0,11.2473,11.2913,11.2327,11.2693,138582.0
2020-06-12 15:10:00,15.37,15.41,15.36,15.41,168953.0,11.2693,11.2986,11.262,11.2986,168953.0
2020-06-12 15:15:00,15.41,15.42,15.32,15.37,264447.0,11.2986,11.306,11.2327,11.2693,264447.0
2020-06-12 15:20:00,15.37,15.39,15.33,15.33,171954.0,11.2693,11.284,11.24,11.24,171954.0
2020-06-12 15:25:00,15.34,15.36,15.31,15.36,166999.0,11.2473,11.262,11.2253,11.262,166999.0
2020-06-12 15:30:00,15.36,15.42,15.35,15.42,250120.0,11.262,11.306,11.2546,11.306,250120.0
2020-06-12 15:35:00,15.42,15.46,15.41,15.45,301118.0,11.306,11.3353,11.2986,11.328,301118.0
2020-06-12 15:40:00,15.45,15.46,15.41,15.42,259873.0,11.328,11.3353,11.2986,11.306,259873.0
2020-06-12 15:45:00,15.43,15.51,15.42,15.51,299602.0,11.3133,11.372,11.306,11.372,299602.0
2020-06-12 15:50:00,15.51,15.53,15.45,15.49,600129.0,11.372,11.3866,11.328,11.3573,600129.0
2020-06-12 15:55:00,15.49,15.51,15.46,15.5,960125.0,11.3573,11.372,11.3353,11.3646,960125.0
2020-06-15 09:30:00,14.97,15.14,14.84,14.95,668494.0,10.976,11.1007,10.8807,10.9614,668494.0
2020-06-15 09:35:00,14.96,15.18,14.94,15.12,187519.0,10.9687,11.13,10.954,11.086,187519.0
2020-06-15 09:40:00,15.12,15.22,15.09,15.2,136570.0,11.086,11.1593,11.064,11.1447,136570.0
2020-06-15 09:45:00,15.19,15.24,15.13,15.15,167007.0,11.1373,11.174,11.0933,11.108,167007.0
2020-06-15 09:50:00,15.15,15.29,15.12,15.27,159143.0,11.108,11.2107,11.086,11.196,159143.0
2020-06-15 09:55:00,15.26,15.27,15.17,15.19,153438.0,11.1887,11.196,11.1227,11.1373,153438.0
2020-06-15 10:00:00,15.18,15.22,15.14,15.2,137357.0,11.13,11.1593,11.1007,11.1447,137357.0
2020-06-15 10:05:00,15.21,15.31,15.2,15.29,158037.0,11.152,11.2253,11.1447,11.2107,158037.0
2020-06-15 10:10:00,15.29,15.34,15.23,15.25,125193.0,11.2107,11.2473,11.1667,11.1813,125193.0
2020-06-15 10:15:00,15.26,15.33,15.21,15.32,104819.0,11.1887,11.24,11.152,11.2327,104819.0
2020-06-15 10:20:00,15.32,15.32,15.23,15.24,109417.0,11.2327,11.2327,11.1667,11.174,109417.0
2020-06-15 10:25:00,15.25,15.28,15.24,15.26,57981.0,11.1813,11.2033,11.174,11.1887,57981.0
2020-06-15 10:30:00,15.25,15.41,15.25,15.37,186772.0,11.1813,11.2986,11.1813,11.2693,186772.0
2020-06-15 10:35:00,15.36,15.39,15.31,15.32,90387.0,11.262,11.284,11.2253,11.2327,90387.0
2020-06-15 10:40:00,15.31,15.41,15.28,15.4,80436.0,11.2253,11.2986,11.2033,11.2913,80436.0
2020-06-15 10:45:00,15.4,15.47,15.39,15.42,97711.0,11.2913,11.3426,11.284,11.306,97711.0
2020-06-15 10:50:00,15.41,15.48,15.39,15.44,97040.0,11.2986,11.35,11.284,11.3206,97040.0
2020-06-15 10:55:00,15.44,15.48,15.42,15.44,81532.0,11.3206,11.35,11.306,11.3206,81532.0
2020-06-15 11:00:00,15.45,15.54,15.43,15.52,91205.0,11.328,11.394,11.3133,11.3793,91205.0
2020-06-15 11:05:00,15.51,15.58,15.5,15.56,95938.0,11.372,11.4233,11.3646,11.4086,95938.0
2020-06-15 11:10:00,15.57,15.59,15.53,15.54,83390.0,11.416,11.4306,11.3866,11.394,83390.0
2020-06-15 11:15:00,15.54,15.55,15.5,15.5,238667.0,11.394,11.4013,11.3646,11.3646,238667.0
2020-06-15 11:20:00,15.51,15.58,15.49,15.57,273582.0,11.372,11.4233,11.3573,11.416,273582.0
2020-06-15 11:25:00,15.57,15.59,15.47,15.48,118213.0,11.416,11.4306,11.3426,11.35,118213.0
2020-06-15 11:30:00,15.49,15.53,15.46,15.49,98022.0,11.3573,11.3866,11.3353,11.3573,98022.0
2020-06-15 11:35:00,15.49,15.52,15.47,15.49,259951.0,11.3573,11.3793,11.3426,11.3573,259951.0
2020-06-15 11:40:00,15.5,15.52,15.43,15.43,244049.0,11.3646,11.3793,11.3133,11.3133,244049.0
2020-06-15 11:45:00,15.44,15.46,15.41,15.44,137716.0,11.3206,11.3353,11.2986,11.3206,137716.0
2020-06-15 11:50:00,15.44,15.51,15.42,15.45,471135.0,11.3206,11.372,11.306,11.328,471135.0
2020-06-15 11:55:00,15.45,15.5,15.44,15.45,80684.0,11.328,11.3646,11.3206,11.328,80684.0
2020-06-15 12:00:00,15.44,15.53,15.42,15.52,277157.0,11.3206,11.3866,11.306,11.3793,277157.0
2020-06-15 12:05:00,15.51,15.55,15.5,15.53,84913.0,11.372,11.4013,11.3646,11.3866,84913.0
2020-06-15 12:10:00,15.52,15.56,15.52,15.54,75664.0,11.3793,11.4086,11.3793,11.394,75664.0
2020-06-15 12:15:00,15.54,15.64,15.54,15.63,205665.0,11.394,11.4673,11.394,11.4599,205665.0
2020-06-15 12:20:00,15.63,15.69,15.59,15.68,183000.0,11.4599,11.5039,11.4306,11.4966,183000.0
2020-06-15 12:25:00,15.69,15.7,15.61,15.61,139894.0,11.5039,11.5113,11.4453,11.4453,139894.0
2020-06-15 12:30:00,15.62,15.63,15.57,15.58,82069.0,11.4526,11.4599,11.416,11.4233,82069.0
2020-06-15 12:35:00,15.58,15.63,15.57,15.62,90774.0,11.4233,11.4599,11.416,11.4526,90774.0
2020-06-15 12:40:00,15.62,15.63,15.6,15.62,82630.0,11.4526,11.4599,11.4379,11.4526,82630.0
2020-06-15 12:45:00,15.63,15.64,15.6,15.62,124151.0,11.4599,11.4673,11.4379,11.4526,124151.0
2020-06-15 12:50:00,15.62,15.64,15.61,15.64,135793.0,11.4526,11.4673,11.4453,11.4673,135793.0
2020-06-15 12:55:00,15.64,15.65,15.61,15.63,102209.0,11.4673,11.4746,11.4453,11.4599,102209.0
2020-06-15 13:00:00,15.63,15.7,15.63,15.7,126837.0,11.4599,11.5113,11.4599,11.5113,126837.0
2020-06-15 13:05:00,15.71,15.72,15.69,15.72,71110.0,11.5186,11.5259,11.5039,11.5259,71110.0
2020-06-15 13:10:00,15.71,15.72,15.66,15.68,98665.0,11.5186,11.5259,11.4819,11.4966,98665.0
2020-06-15 13:15:00,15.68,15.73,15.67,15.69,90467.0,11.4966,11.5333,11.4893,11.5039,90467.0
2020-06-15 13:20:00,15.68,15.71,15.65,15.66,54075.0,11.4966,11.5186,11.4746,11.4819,54075.0
2020-06-15 13:25:00,15.67,15.69,15.66,15.68,49936.0,11.4893,11.5039,11.4819,11.4966,49936.0
2020-06-15 13:30:00,15.67,15.68,15.61,15.61,74912.0,11.4893,11.4966,11.4453,11.4453,74912.0
2020-06-15 13:35:00,15.62,15.67,15.61,15.67,85918.0,11.4526,11.4893,11.4453,11.4893,85918.0
2020-06-15 13:40:00,15.67,15.68,15.62,15.64,76578.0,11.4893,11.4966,11.4526,11.4673,76578.0
2020-06-15 13:45:00,15.63,15.66,15.61,15.61,78150.0,11.4599,11.4819,11.4453,11.4453,78150.0
2020-06-15 13:50:00,15.61,15.68,15.61,15.66,73886.0,11.4453,11.4966,11.4453,11.4819,73886.0
2020-06-15 13:55:00,15.66,15.66,15.62,15.63,83691.0,11.4819,11.4819,11.4526,11.4599,83691.0
2020-06-15 14:00:00,15.63,15.84,15.62,15.82,196059.0,11.4599,11.6139,11.4526,11.5993,196059.0
2020-06-15 14:05:00,15.81,15.88,15.8,15.84,107997.0,11.5919,11.6432,11.5846,11.6139,107997.0
2020-06-15 14:10:00,15.84,15.89,15.82,15.89,90342.0,11.6139,11.6506,11.5993,11.6506,90342.0
2020-06-15 14:15:00,15.89,15.95,15.89,15.91,82930.0,11.6506,11.6946,11.6506,11.6652,82930.0
2020-06-15 14:20:00,15.92,15.93,15.87,15.92,80933.0,11.6726,11.6799,11.6359,11.6726,80933.0
2020-06-15 14:25:00,15.92,15.94,15.9,15.92,77401.0,11.6726,11.6872,11.6579,11.6726,77401.0
2020-06-15 14:30:00,15.92,15.95,15.87,15.88,135389.0,11.6726,11.6946,11.6359,11.6432,135389.0
2020-06-15 14:35:00,15.88,15.97,15.87,15.94,179982.0,11.6432,11.7092,11.6359,11.6872,179982.0
2020-06-15 14:40:00,15.94,16.03,15.91,16.0,259391.0,11.6872,11.7532,11.6652,11.7312,259391.0
2020-06-15 14:45:00,16.0,16.04,15.97,15.99,164727.0,11.7312,11.7606,11.7092,11.7239,164727.0
2020-06-15 14:50:00,15.98,15.99,15.9,15.9,243662.0,11.7166,11.7239,11.6579,11.6579,243662.0
2020-06-15 14:55:00,15.9,15.94,15.89,15.92,132918.0,11.6579,11.6872,11.6506,11.6726,132918.0
2020-06-15 15:00:00,15.92,15.97,15.91,15.95,79665.0,11.6726,11.7092,11.6652,11.6946,79665.0
2020-06-15 15:05:00,15.95,15.95,15.91,15.93,87337.0,11.6946,11.6946,11.6652,11.6799,87337.0
2020-06-15 15:10:00,15.93,15.97,15.92,15.96,102123.0,11.6799,11.7092,11.6726,11.7019,102123.0
2020-06-15 15:15:00,15.95,15.98,15.93,15.94,86897.0,11.6946,11.7166,11.6799,11.6872,86897.0
2020-06-15 15:20:00,15.95,15.95,15.89,15.92,121923.0,11.6946,11.6946,11.6506,11.6726,121923.0
2020-06-15 15:25:00,15.93,15.93,15.83,15.83,184396.0,11.6799,11.6799,11.6066,11.6066,184396.0
2020-06-15 15:30:00,15.84,15.85,15.75,15.76,246951.0,11.6139,11.6212,11.5479,11.5553,246951.0
2020-06-15 15:35:00,15.77,15.8,15.73,15.76,209016.0,11.5626,11.5846,11.5333,11.5553,209016.0
2020-06-15 15:40:00,15.76,15.8,15.73,15.78,180719.0,11.5553,11.5846,11.5333,11.5699,180719.0
2020-06-15 15:45:00,15.78,15.82,15.77,15.79,240562.0,11.5699,11.5993,11.5626,11.5773,240562.0
2020-06-15 15:50:00,15.78,15.82,15.78,15.79,407950.0,11.5699,11.5993,11.5699,11.5773,407950.0
2020-06-15 15:55:00,15.79,15.87,15.78,15.86,697250.0,11.5773,11.6359,11.5699,11.6286,697250.0
2020-06-16 09:30:00,16.34,16.38,16.11,16.13,472402.0,11.9805,12.0098,11.8119,11.8265,472402.0
2020-06-16 09:35:00,16.14,16.18,16.09,16.1,203850.0,11.8339,11.8632,11.7972,11.8045,203850.0
2020-06-16 09:40:00,16.1,16.13,16.0,16.0,147629.0,11.8045,11.8265,11.7312,11.7312,147629.0
2020-06-16 09:45:00,15.99,16.13,15.99,16.04,181663.0,11.7239,11.8265,11.7239,11.7606,181663.0
2020-06-16 09:50:00,16.04,16.08,15.99,16.02,182492.0,11.7606,11.7899,11.7239,11.7459,182492.0
2020-06-16 09:55:00,16.03,16.11,16.02,16.1,106796.0,11.7532,11.8119,11.7459,11.8045,106796.0
2020-06-16 10:00:00,16.11,16.17,16.08,16.16,176304.0,11.8119,11.8559,11.7899,11.8485,176304.0
2020-06-16 10:05:00,16.15,16.19,16.09,16.1,288014.0,11.8412,11.8705,11.7972,11.8045,288014.0
2020-06-16 10:10:00,16.1,16.14,16.05,16.11,171236.0,11.8045,11.8339,11.7679,11.8119,171236.0
2020-06-16 10:15:00,16.12,16.16,16.1,16.13,142680.0,11.8192,11.8485,11.8045,11.8265,142680.0
2020-06-16 10:20:00,16.13,16.14,16.07,16.11,138187.0,11.8265,11.8339,11.7826,11.8119,138187.0
2020-06-16 10:25:00,16.11,16.17,16.11,16.16,132725.0,11.8119,11.8559,11.8119,11.8485,132725.0
2020-06-16 10:30:00,16.16,16.18,16.06,16.07,132127.0,11.8485,11.8632,11.7752,11.7826,132127.0
2020-06-16 10:35:00,16.07,16.08,15.93,15.95,202283.0,11.7826,11.7899,11.6799,11.6946,202283.0
2020-06-16 10:40:00,15.95,15.95,15.87,15.91,127397.0,11.6946,11.6946,11.6359,11.6652,127397.0
2020-06-16 10:45:00,15.91,16.01,15.88,16.01,91637.0,11.6652,11.7386,11.6432,11.7386,91637.0
2020-06-16 10:50:00,16.0,16.0,15.82,15.86,99721.0,11.7312,11.7312,11.5993,11.6286,99721.0
2020-06-16 10:55:00,15.85,15.85,15.68,15.71,114705.0,11.6212,11.6212,11.4966,11.5186,114705.0
2020-06-16 11:00:00,15.71,15.8,15.61,15.8,206589.0,11.5186,11.5846,11.4453,11.5846,206589.0
2020-06-16 11:05:00,15.8,15.88,15.78,15.85,109078.0,11.5846,11.6432,11.5699,11.6212,109078.0
2020-06-16 11:10:00,15.86,15.88,15.78,15.86,115493.0,11.6286,11.6432,11.5699,11.6286,115493.0
2020-06-16 11:15:00,15.87,15.95,15.86,15.9,124475.0,11.6359,11.6946,11.6286,11.6579,124475.0
2020-06-16 11:20:00,15.9,15.98,15.88,15.96,105909.0,11.6579,11.7166,11.6432,11.7019,105909.0
2020-06-16 11:25:00,15.96,15.99,15.93,15.97,127955.0,11.7019,11.7239,11.6799,11.7092,127955.0
2020-06-16 11:30:00,15.98,15.99,15.93,15.96,130141.0,11.7166,11.7239,11.6799,11.7019,130141.0
2020-06-16 11:35:00,15.96,15.98,15.89,15.89,109335.0,11.7019,11.7166,11.6506,11.6506,109335.0
2020-06-16 11:40:00,15.89,15.9,15.84,15.84,115698.0,11.6506,11.6579,11.6139,11.6139,115698.0
2020-06-16 11:45:00,15.85,15.91,15.83,15.91,79930.0,11.6212,11.6652,11.6066,11.6652,79930.0
2020-06-16 11:50:00,15.91,15.93,15.84,15.84,131379.0,11.6652,11.6799,11.6139,11.6139,131379.0
2020-06-16 11:55:00,15.85,15.86,15.78,15.81,221518.0,11.6212,11.6286,11.5699,11.5919,221518.0
2020-06-16 12:00:00,15.81,15.82,15.75,15.76,224669.0,11.5919,11.5993,11.5479,11.5553,224669.0
2020-06-16 12:05:00,15.77,15.81,15.72,15.81,142064.0,11.5626,11.5919,11.5259,11.5919,142064.0
2020-06-16 12:10:00,15.81,15.86,15.78,15.85,118647.0,11.5919,11.6286,11.5699,11.6212,118647.0
2020-06-16 12:15:00,15.86,15.87,15.81,15.87,89716.0,11.6286,11.6359,11.5919,11.6359,89716.0
2020-06-16 12:20:00,15.88,15.93,15.87,15.92,80660.0,11.6432,11.6799,11.6359,11.6726,80660.0
2020-06-16 12:25:00,15.93,15.97,15.91,15.96,99884.0,11.6799,11.7092,11.6652,11.7019,99884.0
2020-06-16 12:30:00,15.96,16.02,15.95,16.02,106275.0,11.7019,11.7459,11.6946,11.7459,106275.0
2020-06-16 12:35:00,16.02,16.04,15.99,16.0,102935.0,11.7459,11.7606,11.7239,11.7312,102935.0
2020-06-16 12:40:00,16.0,16.06,16.0,16.05,130757.0,11.7312,11.7752,11.7312,11.7679,130757.0
2020-06-16 12:45:00,16.05,16.05,16.0,16.02,52804.0,11.7679,11.7679,11.7312,11.7459,52804.0
2020-06-16 12:50:00,16.02,16.02,15.96,15.96,47035.0,11.7459,11.7459,11.7019,11.7019,47035.0
2020-06-16 12:55:00,15.97,15.99,15.94,15.98,66145.0,11.7092,11.7239,11.6872,11.7166,66145.0
2020-06-16 13:00:00,15.98,16.0,15.96,15.96,65097.0,11.7166,11.7312,11.7019,11.7019,65097.0
2020-06-16 13:05:00,15.96,15.99,15.95,15.97,47323.0,11.7019,11.7239,11.6946,11.7092,47323.0
2020-06-16 13:10:00,15.97,15.99,15.93,15.94,72839.0,11.7092,11.7239,11.6799,11.6872,72839.0
2020-06-16 13:15:00,15.95,15.99,15.94,15.99,40672.0,11.6946,11.7239,11.6872,11.7239,40672.0
2020-06-16 13:20:00,15.98,15.99,15.93,15.96,48646.0,11.7166,11.7239,11.6799,11.7019,48646.0
2020-06-16 13:25:00,15.96,15.99,15.95,15.97,73855.0,11.7019,11.7239,11.6946,11.7092,73855.0
2020-06-16 13:30:00,15.96,15.98,15.94,15.95,70784.0,11.7019,11.7166,11.6872,11.6946,70784.0
2020-06-16 13:35:00,15.95,15.95,15.89,15.92,69682.0,11.6946,11.6946,11.6506,11.6726,69682.0
2020-06-16 13:40:00,15.92,15.95,15.91,15.94,61189.0,11.6726,11.6946,11.6652,11.6872,61189.0
2020-06-16 13:45:00,15.94,15.95,15.9,15.91,48912.0,11.6872,11.6946,11.6579,11.6652,48912.0
2020-06-16 13:50:00,15.9,15.95,15.85,15.87,71896.0,11.6579,11.6946,11.6212,11.6359,71896.0
2020-06-16 13:55:00,15.86,15.9,15.84,15.9,66895.0,11.6286,11.6579,11.6139,11.6579,66895.0
2020-06-16 14:00:00,15.89,15.96,15.89,15.95,76961.0,11.6506,11.7019,11.6506,11.6946,76961.0
2020-06-16 14:05:00,15.95,15.98,15.94,15.98,53040.0,11.6946,11.7166,11.6872,11.7166,53040.0
2020-06-16 14:10:00,15.98,16.04,15.96,16.04,89858.0,11.7166,11.7606,11.7019,11.7606,89858.0
2020-06-16 14:15:00,16.03,16.06,16.02,16.03,96203.0,11.7532,11.7752,11.7459,11.7532,96203.0
2020-06-16 14:20:00,16.03,16.04,15.91,16.0,158744.0,11.7532,11.7606,11.6652,11.7312,158744.0
2020-06-16 14:25:00,16.0,16.02,15.97,16.02,73768.0,11.7312,11.7459,11.7092,11.7459,73768.0
2020-06-16 14:30:00,16.03,16.07,16.03,16.05,74448.0,11.7532,11.7826,11.7532,11.7679,74448.0
2020-06-16 14:35:00,16.05,16.08,16.04,16.07,53197.0,11.7679,11.7899,11.7606,11.7826,53197.0
2020-06-16 14:40:00,16.08,16.08,16.01,16.02,121510.0,11.7899,11.7899,11.7386,11.7459,121510.0
2020-06-16 14:45:00,16.02,16.05,15.98,16.05,72731.0,11.7459,11.7679,11.7166,11.7679,72731.0
2020-06-16 14:50:00,16.04,16.05,16.0,16.05,79416.0,11.7606,11.7679,11.7312,11.7679,79416.0
2020-06-16 14:55:00,16.05,16.07,16.02,16.05,46745.0,11.7679,11.7826,11.7459,11.7679,46745.0
2020-06-16 15:00:00,16.05,16.06,15.98,15.99,93836.0,11.7679,11.7752,11.7166,11.7239,93836.0
2020-06-16 15:05:00,15.99,16.01,15.93,15.95,86814.0,11.7239,11.7386,11.6799,11.6946,86814.0
2020-06-16 15:10:00,15.94,15.97,15.93,15.96,60444.0,11.6872,11.7092,11.6799,11.7019,60444.0
2020-06-16 15:15:00,15.95,15.95,15.86,15.88,143003.0,11.6946,11.6946,11.6286,11.6432,143003.0
2020-06-16 15:20:00,15.88,15.97,15.87,15.96,176795.0,11.6432,11.7092,11.6359,11.7019,176795.0
2020-06-16 15:25:00,15.96,16.01,15.95,15.98,96309.0,11.7019,11.7386,11.6946,11.7166,96309.0
2020-06-16 15:30:00,15.98,16.02,15.96,16.02,200158.0,11.7166,11.7459,11.7019,11.7459,200158.0
2020-06-16 15:35:00,16.01,16.01,15.96,15.98,151439.0,11.7386,11.7386,11.7019,11.7166,151439.0
2020-06-16 15:40:00,15.97,16.01,15.94,15.97,170244.0,11.7092,11.7386,11.6872,11.7092,170244.0
2020-06-16 15:45:00,15.97,16.0,15.91,15.92,323309.0,11.7092,11.7312,11.6652,11.6726,323309.0
2020-06-16 15:50:00,15.94,15.98,15.88,15.91,587211.0,11.6872,11.7166,11.6432,11.6652,587211.0
2020-06-16 15:55:00,15.9,15.98,15.88,15.98,810015.0,11.6579,11.7166,11.6432,11.7166,810015.0
2020-06-17 09:30:00,15.92,16.0,15.81,15.92,256635.0,11.6726,11.7312,11.5919,11.6726,256635.0
2020-06-17 09:35:00,15.93,15.95,15.82,15.82,168550.0,11.6799,11.6946,11.5993,11.5993,168550.0
2020-06-17 09:40:00,15.82,15.9,15.8,15.83,217155.0,11.5993,11.6579,11.5846,11.6066,217155.0
2020-06-17 09:45:00,15.83,15.87,15.77,15.86,156476.0,11.6066,11.6359,11.5626,11.6286,156476.0
2020-06-17 09:50:00,15.86,15.94,15.85,15.93,108807.0,11.6286,11.6872,11.6212,11.6799,108807.0
2020-06-17 09:55:00,15.93,15.94,15.85,15.92,145558.0,11.6799,11.6872,11.6212,11.6726,145558.0
2020-06-17 10:00:00,15.91,15.98,15.9,15.94,112189.0,11.6652,11.7166,11.6579,11.6872,112189.0
2020-06-17 10:05:00,15.94,16.0,15.92,15.99,105724.0,11.6872,11.7312,11.6726,11.7239,105724.0
2020-06-17 10:10:00,15.99,15.99,15.91,15.93,151180.0,11.7239,11.7239,11.6652,11.6799,151180.0
2020-06-17 10:15:00,15.93,15.98,15.84,15.86,121346.0,11.6799,11.7166,11.6139,11.6286,121346.0
2020-06-17 10:20:00,15.86,15.87,15.78,15.79,118219.0,11.6286,11.6359,11.5699,11.5773,118219.0
2020-06-17 10:25:00,15.79,15.83,15.77,15.8,175710.0,11.5773,11.6066,11.5626,11.5846,175710.0
2020-06-17 10:30:00,15.81,15.86,15.78,15.83,119156.0,11.5919,11.6286,11.5699,11.6066,119156.0
2020-06-17 10:35:00,15.83,15.88,15.8,15.86,87722.0,11.6066,11.6432,11.5846,11.6286,87722.0
2020-06-17 10:40:00,15.86,15.88,15.82,15.87,101778.0,11.6286,11.6432,11.5993,11.6359,101778.0
2020-06-17 10:45:00,15.87,15.88,15.81,15.87,225238.0,11.6359,11.6432,11.5919,11.6359,225238.0
2020-06-17 10:50:00,15.87,15.91,15.83,15.9,71439.0,11.6359,11.6652,11.6066,11.6579,71439.0
2020-06-17 10:55:00,15.9,15.93,15.86,15.87,103051.0,11.6579,11.6799,11.6286,11.6359,103051.0
2020-06-17 11:00:00,15.87,15.9,15.84,15.88,67832.0,11.6359,11.6579,11.6139,11.6432,67832.0
2020-06-17 11:05:00,15.88,15.92,15.87,15.89,67486.0,11.6432,11.6726,11.6359,11.6506,67486.0
2020-06-17 11:10:00,15.89,15.91,15.86,15.89,49686.0,11.6506,11.6652,11.6286,11.6506,49686.0
2020-06-17 11:15:00,15.88,15.89,15.84,15.85,50302.0,11.6432,11.6506,11.6139,11.6212,50302.0
2020-06-17 11:20:00,15.85,15.86,15.83,15.85,52998.0,11.6212,11.6286,11.6066,11.6212,52998.0
2020-06-17 11:25:00,15.84,15.87,15.83,15.85,43385.0,11.6139,11.6359,11.6066,11.6212,43385.0
2020-06-17 11:30:00,15.84,15.87,15.81,15.86,60555.0,11.6139,11.6359,11.5919,11.6286,60555.0
2020-06-17 11:35:00,15.85,15.89,15.85,15.85,78836.0,11.6212,11.6506,11.6212,11.6212,78836.0
2020-06-17 11:40:00,15.85,15.88,15.85,15.87,43949.0,11.6212,11.6432,11.6212,11.6359,43949.0
2020-06-17 11:45:00,15.87,15.9,15.87,15.88,57318.0,11.6359,11.6579,11.6359,11.6432,57318.0
2020-06-17 11:50:00,15.87,15.88,15.84,15.85,44457.0,11.6359,11.6432,11.6139,11.6212,44457.0
2020-06-17 11:55:00,15.86,15.91,15.85,15.88,62523.0,11.6286,11.6652,11.6212,11.6432,62523.0
2020-06-17 12:00:00,15.88,15.89,15.85,15.88,47285.0,11.6432,11.6506,11.6212,11.6432,47285.0
2020-06-17 12:05:00,15.88,15.91,15.86,15.9,71974.0,11.6432,11.6652,11.6286,11.6579,71974.0
2020-06-17 12:10:00,15.91,15.91,15.88,15.89,51818.0,11.6652,11.6652,11.6432,11.6506,51818.0
2020-06-17 12:15:00,15.89,15.92,15.88,15.9,40196.0,11.6506,11.6726,11.6432,11.6579,40196.0
2020-06-17 12:20:00,15.9,15.91,15.87,15.91,39052.0,11.6579,11.6652,11.6359,11.6652,39052.0
2020-06-17 12:25:00,15.91,15.93,15.89,15.91,54382.0,11.6652,11.6799,11.6506,11.6652,54382.0
2020-06-17 12:30:00,15.91,15.98,15.9,15.93,93493.0,11.6652,11.7166,11.6579,11.6799,93493.0
2020-06-17 12:35:00,15.93,15.95,15.92,15.95,42475.0,11.6799,11.6946,11.6726,11.6946,42475.0
2020-06-17 12:40:00,15.94,15.95,15.92,15.95,54363.0,11.6872,11.6946,11.6726,11.6946,54363.0
2020-06-17 12:45:00,15.95,15.95,15.92,15.93,29096.0,11.6946,11.6946,11.6726,11.6799,29096.0
2020-06-17 12:50:00,15.92,15.94,15.91,15.92,70637.0,11.6726,11.6872,11.6652,11.6726,70637.0
2020-06-17 12:55:00,15.92,15.94,15.9,15.94,47306.0,11.6726,11.6872,11.6579,11.6872,47306.0
2020-06-17 13:00:00,15.93,15.96,15.92,15.95,73135.0,11.6799,11.7019,11.6726,11.6946,73135.0
2020-06-17 13:05:00,15.95,15.96,15.93,15.94,39630.0,11.6946,11.7019,11.6799,11.6872,39630.0
2020-06-17 13:10:00,15.94,15.95,15.93,15.95,15941.0,11.6872,11.6946,11.6799,11.6946,15941.0
2020-06-17 13:15:00,15.95,15.96,15.92,15.94,36088.0,11.6946,11.7019,11.6726,11.6872,36088.0
2020-06-17 13:20:00,15.94,15.95,15.93,15.95,22247.0,11.6872,11.6946,11.6799,11.6946,22247.0
2020-06-17 13:25:00,15.95,15.97,15.94,15.96,45493.0,11.6946,11.7092,11.6872,11.7019,45493.0
2020-06-17 13:30:00,15.96,15.97,15.95,15.97,80618.0,11.7019,11.7092,11.6946,11.7092,80618.0
2020-06-17 13:35:00,15.97,15.99,15.96,15.98,63174.0,11.7092,11.7239,11.7019,11.7166,63174.0
2020-06-17 13:40:00,15.98,16.01,15.97,16.0,86995.0,11.7166,11.7386,11.7092,11.7312,86995.0
2020-06-17 13:45:00,15.99,16.0,15.93,15.94,72948.0,11.7239,11.7312,11.6799,11.6872,72948.0
2020-06-17 13:50:00,15.93,15.95,15.91,15.95,65322.0,11.6799,11.6946,11.6652,11.6946,65322.0
2020-06-17 13:55:00,15.95,15.95,15.92,15.92,35467.0,11.6946,11.6946,11.6726,11.6726,35467.0
2020-06-17 14:00:00,15.91,15.92,15.89,15.9,52929.0,11.6652,11.6726,11.6506,11.6579,52929.0
2020-06-17 14:05:00,15.9,15.93,15.89,15.93,62700.0,11.6579,11.6799,11.6506,11.6799,62700.0
2020-06-17 14:10:00,15.92,15.94,15.89,15.9,68863.0,11.6726,11.6872,11.6506,11.6579,68863.0
2020-06-17 14:15:00,15.9,15.92,15.88,15.89,76992.0,11.6579,11.6726,11.6432,11.6506,76992.0
2020-06-17 14:20:00,15.89,15.92,15.88,15.91,48533.0,11.6506,11.6726,11.6432,11.6652,48533.0
2020-06-17 14:25:00,15.91,15.91,15.87,15.89,74799.0,11.6652,11.6652,11.6359,11.6506,74799.0
2020-06-17 14:30:00,15.89,15.9,15.88,15.9,47762.0,11.6506,11.6579,11.6432,11.6579,47762.0
2020-06-17 14:35:00,15.9,15.91,15.88,15.9,119658.0,11.6579,11.6652,11.6432,11.6579,119658.0
2020-06-17 14:40:00,15.9,15.93,15.89,15.9,64082.0,11.6579,11.6799,11.6506,11.6579,64082.0
2020-06-17 14:45:00,15.9,15.91,15.88,15.9,51714.0,11.6579,11.6652,11.6432,11.6579,51714.0
2020-06-17 14:50:00,15.9,15.92,15.87,15.88,74288.0,11.6579,11.6726,11.6359,11.6432,74288.0
2020-06-17 14:55:00,15.88,15.89,15.84,15.85,127489.0,11.6432,11.6506,11.6139,11.6212,127489.0
2020-06-17 15:00:00,15.84,15.84,15.8,15.81,145490.0,11.6139,11.6139,11.5846,11.5919,145490.0
2020-06-17 15:05:00,15.82,15.82,15.8,15.81,99281.0,11.5993,11.5993,11.5846,11.5919,99281.0
2020-06-17 15:10:00,15.81,15.82,15.78,15.81,133065.0,11.5919,11.5993,11.5699,11.5919,133065.0
2020-06-17 15:15:00,15.82,15.86,15.81,15.83,143869.0,11.5993,11.6286,11.5919,11.6066,143869.0
2020-06-17 15:20:00,15.83,15.85,15.79,15.81,88780.0,11.6066,11.6212,11.5773,11.5919,88780.0
2020-06-17 15:25:00,15.81,15.82,15.78,15.81,103037.0,11.5919,11.5993,11.5699,11.5919,103037.0
2020-06-17 15:30:00,15.81,15.81,15.76,15.81,164719.0,11.5919,11.5919,11.5553,11.5919,164719.0
2020-06-17 15:35:00,15.81,15.83,15.78,15.8,132099.0,11.5919,11.6066,11.5699,11.5846,132099.0
2020-06-17 15:40:00,15.79,15.8,15.73,15.76,186788.0,11.5773,11.5846,11.5333,11.5553,186788.0
2020-06-17 15:45:00,15.76,15.77,15.7,15.71,221687.0,11.5553,11.5626,11.5113,11.5186,221687.0
2020-06-17 15:50:00,15.72,15.74,15.68,15.69,307312.0,11.5259,11.5406,11.4966,11.5039,307312.0
2020-06-17 15:55:00,15.7,15.72,15.67,15.68,544645.0,11.5113,11.5259,11.4893,11.4966,544645.0
2020-06-18 09:30:00,15.56,15.62,15.51,15.59,235161.0,11.4086,11.4526,11.372,11.4306,235161.0
2020-06-18 09:35:00,15.59,15.74,15.56,15.74,100788.0,11.4306,11.5406,11.4086,11.5406,100788.0
2020-06-18 09:40:00,15.73,15.78,15.7,15.78,115173.0,11.5333,11.5699,11.5113,11.5699,115173.0
2020-06-18 09:45:00,15.78,15.84,15.74,15.84,89843.0,11.5699,11.6139,11.5406,11.6139,89843.0
2020-06-18 09:50:00,15.83,15.83,15.75,15.8,108918.0,11.6066,11.6066,11.5479,11.5846,108918.0
2020-06-18 09:55:00,15.79,15.81,15.76,15.78,60570.0,11.5773,11.5919,11.5553,11.5699,60570.0
2020-06-18 10:00:00,15.79,15.85,15.78,15.83,70246.0,11.5773,11.6212,11.5699,11.6066,70246.0
2020-06-18 10:05:00,15.84,15.86,15.8,15.81,207670.0,11.6139,11.6286,11.5846,11.5919,207670.0
2020-06-18 10:10:00,15.81,15.82,15.77,15.82,164874.0,11.5919,11.5993,11.5626,11.5993,164874.0
2020-06-18 10:15:00,15.82,15.83,15.75,15.82,296224.0,11.5993,11.6066,11.5479,11.5993,296224.0
2020-06-18 10:20:00,15.81,15.83,15.71,15.74,245750.0,11.5919,11.6066,11.5186,11.5406,245750.0
2020-06-18 10:25:00,15.74,15.84,15.73,15.81,104242.0,11.5406,11.6139,11.5333,11.5919,104242.0
2020-06-18 10:30:00,15.81,15.87,15.78,15.87,136285.0,11.5919,11.6359,11.5699,11.6359,136285.0
2020-06-18 10:35:00,15.87,15.91,15.87,15.89,128415.0,11.6359,11.6652,11.6359,11.6506,128415.0
2020-06-18 10:40:00,15.89,15.91,15.86,15.88,67171.0,11.6506,11.6652,11.6286,11.6432,67171.0
2020-06-18 10:45:00,15.88,15.89,15.82,15.84,209465.0,11.6432,11.6506,11.5993,11.6139,209465.0
2020-06-18 10:50:00,15.84,15.85,15.78,15.81,88628.0,11.6139,11.6212,11.5699,11.5919,88628.0
2020-06-18 10:55:00,15.81,15.89,15.81,15.88,80754.0,11.5919,11.6506,11.5919,11.6432,80754.0
2020-06-18 11:00:00,15.87,15.89,15.85,15.87,67037.0,11.6359,11.6506,11.6212,11.6359,67037.0
2020-06-18 11:05:00,15.86,15.88,15.84,15.86,54574.0,11.6286,11.6432,11.6139,11.6286,54574.0
2020-06-18 11:10:00,15.85,15.87,15.83,15.85,54738.0,11.6212,11.6359,11.6066,11.6212,54738.0
2020-06-18 11:15:00,15.85,15.87,15.79,15.79,70791.0,11.6212,11.6359,11.5773,11.5773,70791.0
2020-06-18 11:20:00,15.79,15.81,15.74,15.76,100626.0,11.5773,11.5919,11.5406,11.5553,100626.0
2020-06-18 11:25:00,15.76,15.81,15.75,15.81,47957.0,11.5553,11.5919,11.5479,11.5919,47957.0
2020-06-18 11:30:00,15.81,15.85,15.79,15.79,44984.0,11.5919,11.6212,11.5773,11.5773,44984.0
2020-06-18 11:35:00,15.8,15.8,15.77,15.78,79386.0,11.5846,11.5846,11.5626,11.5699,79386.0
2020-06-18 11:40:00,15.78,15.82,15.77,15.79,68121.0,11.5699,11.5993,11.5626,11.5773,68121.0
2020-06-18 11:45:00,15.79,15.84,15.78,15.83,58157.0,11.5773,11.6139,11.5699,11.6066,58157.0
2020-06-18 11:50:00,15.82,15.82,15.78,15.79,59222.0,11.5993,11.5993,11.5699,11.5773,59222.0
2020-06-18 11:55:00,15.79,15.83,15.78,15.82,42822.0,11.5773,11.6066,11.5699,11.5993,42822.0
2020-06-18 12:00:00,15.82,15.83,15.78,15.8,45435.0,11.5993,11.6066,11.5699,11.5846,45435.0
2020-06-18 12:05:00,15.8,15.81,15.78,15.8,39732.0,11.5846,11.5919,11.5699,11.5846,39732.0
2020-06-18 12:10:00,15.8,15.81,15.78,15.79,76106.0,11.5846,11.5919,11.5699,11.5773,76106.0
2020-06-18 12:15:00,15.79,15.82,15.78,15.82,64826.0,11.5773,11.5993,11.5699,11.5993,64826.0
2020-06-18 12:20:00,15.81,15.86,15.81,15.85,61461.0,11.5919,11.6286,11.5919,11.6212,61461.0
2020-06-18 12:25:00,15.86,15.89,15.85,15.86,52562.0,11.6286,11.6506,11.6212,11.6286,52562.0
2020-06-18 12:30:00,15.87,15.88,15.84,15.87,66832.0,11.6359,11.6432,11.6139,11.6359,66832.0
2020-06-18 12:35:00,15.87,15.88,15.83,15.84,86267.0,11.6359,11.6432,11.6066,11.6139,86267.0
2020-06-18 12:40:00,15.84,15.86,15.83,15.85,46859.0,11.6139,11.6286,11.6066,11.6212,46859.0
2020-06-18 12:45:00,15.84,15.87,15.83,15.86,42702.0,11.6139,11.6359,11.6066,11.6286,42702.0
2020-06-18 12:50:00,15.85,15.88,15.84,15.87,68265.0,11.6212,11.6432,11.6139,11.6359,68265.0
2020-06-18 12:55:00,15.87,15.87,15.85,15.85,36177.0,11.6359,11.6359,11.6212,11.6212,36177.0
2020-06-18 13:00:00,15.86,15.87,15.81,15.82,68524.0,11.6286,11.6359,11.5919,11.5993,68524.0
2020-06-18 13:05:00,15.82,15.85,15.8,15.83,68254.0,11.5993,11.6212,11.5846,11.6066,68254.0
2020-06-18 13:10:00,15.83,15.83,15.82,15.83,17756.0,11.6066,11.6066,11.5993,11.6066,17756.0
2020-06-18 13:15:00,15.83,15.85,15.81,15.84,59521.0,11.6066,11.6212,11.5919,11.6139,59521.0
2020-06-18 13:20:00,15.84,15.84,15.79,15.79,60630.0,11.6139,11.6139,11.5773,11.5773,60630.0
2020-06-18 13:25:00,15.79,15.81,15.78,15.79,42434.0,11.5773,11.5919,11.5699,11.5773,42434.0
2020-06-18 13:30:00,15.8,15.81,15.78,15.79,34160.0,11.5846,11.5919,11.5699,11.5773,34160.0
2020-06-18 13:35:00,15.79,15.81,15.77,15.81,78550.0,11.5773,11.5919,11.5626,11.5919,78550.0
2020-06-18 13:40:00,15.81,15.82,15.79,15.79,52619.0,11.5919,11.5993,11.5773,11.5773,52619.0
2020-06-18 13:45:00,15.79,15.8,15.78,15.79,46900.0,11.5773,11.5846,11.5699,11.5773,46900.0
2020-06-18 13:50:00,15.78,15.8,15.77,15.79,50997.0,11.5699,11.5846,11.5626,11.5773,50997.0
2020-06-18 13:55:00,15.8,15.81,15.77,15.79,89506.0,11.5846,11.5919,11.5626,11.5773,89506.0
2020-06-18 14:00:00,15.79,15.79,15.74,15.75,110092.0,11.5773,11.5773,11.5406,11.5479,110092.0
2020-06-18 14:05:00,15.75,15.77,15.73,15.75,64301.0,11.5479,11.5626,11.5333,11.5479,64301.0
2020-06-18 14:10:00,15.75,15.76,15.74,15.75,34603.0,11.5479,11.5553,11.5406,11.5479,34603.0
2020-06-18 14:15:00,15.75,15.76,15.73,15.75,97677.0,11.5479,11.5553,11.5333,11.5479,97677.0
2020-06-18 14:20:00,15.74,15.79,15.73,15.79,53183.0,11.5406,11.5773,11.5333,11.5773,53183.0
2020-06-18 14:25:00,15.79,15.81,15.78,15.79,63495.0,11.5773,11.5919,11.5699,11.5773,63495.0
2020-06-18 14:30:00,15.79,15.82,15.77,15.81,93285.0,11.5773,11.5993,11.5626,11.5919,93285.0
2020-06-18 14:35:00,15.81,15.82,15.79,15.81,60864.0,11.5919,11.5993,11.5773,11.5919,60864.0
2020-06-18 14:40:00,15.81,15.82,15.77,15.79,68958.0,11.5919,11.5993,11.5626,11.5773,68958.0
2020-06-18 14:45:00,15.79,15.79,15.75,15.75,68133.0,11.5773,11.5773,11.5479,11.5479,68133.0
2020-06-18 14:50:00,15.76,15.79,15.74,15.77,68598.0,11.5553,11.5773,11.5406,11.5626,68598.0
2020-06-18 14:55:00,15.78,15.78,15.74,15.75,90068.0,11.5699,11.5699,11.5406,11.5479,90068.0
2020-06-18 15:00:00,15.75,15.75,15.71,15.71,136745.0,11.5479,11.5479,11.5186,11.5186,136745.0
2020-06-18 15:05:00,15.71,15.73,15.7,15.72,72311.0,11.5186,11.5333,11.5113,11.5259,72311.0
2020-06-18 15:10:00,15.73,15.73,15.7,15.72,80640.0,11.5333,11.5333,11.5113,11.5259,80640.0
2020-06-18 15:15:00,15.72,15.73,15.71,15.72,84924.0,11.5259,11.5333,11.5186,11.5259,84924.0
2020-06-18 15:20:00,15.72,15.75,15.7,15.74,56919.0,11.5259,11.5479,11.5113,11.5406,56919.0
2020-06-18 15:25:00,15.75,15.75,15.72,15.74,77770.0,11.5479,11.5479,11.5259,11.5406,77770.0
2020-06-18 15:30:00,15.75,15.75,15.71,15.71,179578.0,11.5479,11.5479,11.5186,11.5186,179578.0
2020-06-18 15:35:00,15.72,15.74,15.7,15.71,153680.0,11.5259,11.5406,11.5113,11.5186,153680.0
2020-06-18 15:40:00,15.72,15.72,15.69,15.7,147305.0,11.5259,11.5259,11.5039,11.5113,147305.0
2020-06-18 15:45:00,15.7,15.71,15.66,15.69,193470.0,11.5113,11.5186,11.4819,11.5039,193470.0
2020-06-18 15:50:00,15.69,15.73,15.66,15.73,246652.0,11.5039,11.5333,11.4819,11.5333,246652.0
2020-06-18 15:55:00,15.73,15.77,15.7,15.76,684244.0,11.5333,11.5626,11.5113,11.5553,684244.0
2020-06-19 09:30:00,16.14,16.14,15.94,16.05,1570811.0,11.8339,11.8339,11.6872,11.7679,1570811.0
2020-06-19 09:35:00,16.05,16.09,15.98,16.02,125649.0,11.7679,11.7972,11.7166,11.7459,125649.0
2020-06-19 09:40:00,16.04,16.05,15.96,15.97,101406.0,11.7606,11.7679,11.7019,11.7092,101406.0
2020-06-19 09:45:00,15.97,16.04,15.94,16.03,89732.0,11.7092,11.7606,11.6872,11.7532,89732.0
2020-06-19 09:50:00,16.04,16.05,16.0,16.03,101994.0,11.7606,11.7679,11.7312,11.7532,101994.0
2020-06-19 09:55:00,16.03,16.03,15.97,15.99,121952.0,11.7532,11.7532,11.7092,11.7239,121952.0
2020-06-19 10:00:00,15.99,16.03,15.98,16.01,78174.0,11.7239,11.7532,11.7166,11.7386,78174.0
2020-06-19 10:05:00,16.0,16.02,15.97,16.02,113136.0,11.7312,11.7459,11.7092,11.7459,113136.0
2020-06-19 10:10:00,16.02,16.03,15.97,16.02,105556.0,11.7459,11.7532,11.7092,11.7459,105556.0
2020-06-19 10:15:00,16.02,16.05,16.02,16.05,97745.0,11.7459,11.7679,11.7459,11.7679,97745.0
2020-06-19 10:20:00,16.05,16.05,16.02,16.04,121553.0,11.7679,11.7679,11.7459,11.7606,121553.0
2020-06-19 10:25:00,16.04,16.04,15.97,15.97,97998.0,11.7606,11.7606,11.7092,11.7092,97998.0
2020-06-19 10:30:00,15.98,15.98,15.9,15.94,111870.0,11.7166,11.7166,11.6579,11.6872,111870.0
2020-06-19 10:35:00,15.94,15.96,15.93,15.94,102847.0,11.6872,11.7019,11.6799,11.6872,102847.0
2020-06-19 10:40:00,15.93,15.96,15.9,15.94,103163.0,11.6799,11.7019,11.6579,11.6872,103163.0
2020-06-19 10:45:00,15.94,15.98,15.91,15.98,76879.0,11.6872,11.7166,11.6652,11.7166,76879.0
2020-06-19 10:50:00,15.98,16.0,15.95,15.99,116821.0,11.7166,11.7312,11.6946,11.7239,116821.0
2020-06-19 10:55:00,15.98,15.99,15.84,15.89,161193.0,11.7166,11.7239,11.6139,11.6506,161193.0
2020-06-19 11:00:00,15.89,15.9,15.84,15.88,119309.0,11.6506,11.6579,11.6139,11.6432,119309.0
2020-06-19 11:05:00,15.88,15.89,15.85,15.87,65614.0,11.6432,11.6506,11.6212,11.6359,65614.0
2020-06-19 11:10:00,15.87,15.89,15.83,15.85,153873.0,11.6359,11.6506,11.6066,11.6212,153873.0
2020-06-19 11:15:00,15.85,15.86,15.82,15.84,135069.0,11.6212,11.6286,11.5993,11.6139,135069.0
2020-06-19 11:20:00,15.83,15.94,15.83,15.93,387892.0,11.6066,11.6872,11.6066,11.6799,387892.0
2020-06-19 11:25:00,15.92,15.93,15.88,15.92,58868.0,11.6726,11.6799,11.6432,11.6726,58868.0
2020-06-19 11:30:00,15.92,15.93,15.86,15.87,54165.0,11.6726,11.6799,11.6286,11.6359,54165.0
2020-06-19 11:35:00,15.86,15.86,15.81,15.83,149335.0,11.6286,11.6286,11.5919,11.6066,149335.0
2020-06-19 11:40:00,15.83,15.85,15.8,15.83,119060.0,11.6066,11.6212,11.5846,11.6066,119060.0
2020-06-19 11:45:00,15.83,15.86,15.82,15.83,59612.0,11.6066,11.6286,11.5993,11.6066,59612.0
2020-06-19 11:50:00,15.83,15.85,15.81,15.83,63333.0,11.6066,11.6212,11.5919,11.6066,63333.0
2020-06-19 11:55:00,15.83,15.83,15.81,15.83,56688.0,11.6066,11.6066,11.5919,11.6066,56688.0
2020-06-19 12:00:00,15.83,15.84,15.81,15.82,57979.0,11.6066,11.6139,11.5919,11.5993,57979.0
2020-06-19 12:05:00,15.82,15.82,15.78,15.79,71836.0,11.5993,11.5993,11.5699,11.5773,71836.0
2020-06-19 12:10:00,15.78,15.81,15.76,15.77,106086.0,11.5699,11.5919,11.5553,11.5626,106086.0
2020-06-19 12:15:00,15.77,15.78,15.67,15.67,135562.0,11.5626,11.5699,11.4893,11.4893,135562.0
2020-06-19 12:20:00,15.67,15.7,15.62,15.62,138482.0,11.4893,11.5113,11.4526,11.4526,138482.0
2020-06-19 12:25:00,15.62,15.69,15.61,15.69,74654.0,11.4526,11.5039,11.4453,11.5039,74654.0
2020-06-19 12:30:00,15.69,15.75,15.68,15.7,172481.0,11.5039,11.5479,11.4966,11.5113,172481.0
2020-06-19 12:35:00,15.7,15.71,15.67,15.67,69848.0,11.5113,11.5186,11.4893,11.4893,69848.0
2020-06-19 12:40:00,15.67,15.69,15.65,15.67,55725.0,11.4893,11.5039,11.4746,11.4893,55725.0
2020-06-19 12:45:00,15.67,15.7,15.66,15.7,60841.0,11.4893,11.5113,11.4819,11.5113,60841.0
2020-06-19 12:50:00,15.7,15.71,15.67,15.69,132729.0,11.5113,11.5186,11.4893,11.5039,132729.0
2020-06-19 12:55:00,15.69,15.75,15.68,15.74,69628.0,11.5039,11.5479,11.4966,11.5406,69628.0
2020-06-19 13:00:00,15.74,15.74,15.69,15.7,45434.0,11.5406,11.5406,11.5039,11.5113,45434.0
2020-06-19 13:05:00,15.71,15.71,15.67,15.69,65388.0,11.5186,11.5186,11.4893,11.5039,65388.0
2020-06-19 13:10:00,15.69,15.72,15.68,15.7,54005.0,11.5039,11.5259,11.4966,11.5113,54005.0
2020-06-19 13:15:00,15.7,15.71,15.64,15.65,56199.0,11.5113,11.5186,11.4673,11.4746,56199.0
2020-06-19 13:20:00,15.66,15.67,15.63,15.63,56431.0,11.4819,11.4893,11.4599,11.4599,56431.0
2020-06-19 13:25:00,15.64,15.68,15.63,15.66,95477.0,11.4673,11.4966,11.4599,11.4819,95477.0
2020-06-19 13:30:00,15.66,15.67,15.61,15.62,69007.0,11.4819,11.4893,11.4453,11.4526,69007.0
2020-06-19 13:35:00,15.62,15.66,15.62,15.64,76633.0,11.4526,11.4819,11.4526,11.4673,76633.0
2020-06-19 13:40:00,15.65,15.65,15.62,15.64,30786.0,11.4746,11.4746,11.4526,11.4673,30786.0
2020-06-19 13:45:00,15.64,15.65,15.59,15.61,96695.0,11.4673,11.4746,11.4306,11.4453,96695.0
2020-06-19 13:50:00,15.62,15.63,15.6,15.61,45998.0,11.4526,11.4599,11.4379,11.4453,45998.0
2020-06-19 13:55:00,15.61,15.63,15.57,15.58,75492.0,11.4453,11.4599,11.416,11.4233,75492.0
2020-06-19 14:00:00,15.57,15.62,15.57,15.61,113565.0,11.416,11.4526,11.416,11.4453,113565.0
2020-06-19 14:05:00,15.61,15.61,15.54,15.58,106541.0,11.4453,11.4453,11.394,11.4233,106541.0
2020-06-19 14:10:00,15.58,15.58,15.55,15.57,77811.0,11.4233,11.4233,11.4013,11.416,77811.0
2020-06-19 14:15:00,15.57,15.6,15.56,15.58,96526.0,11.416,11.4379,11.4086,11.4233,96526.0
2020-06-19 14:20:00,15.58,15.63,15.57,15.62,80677.0,11.4233,11.4599,11.416,11.4526,80677.0
2020-06-19 14:25:00,15.62,15.62,15.59,15.61,57703.0,11.4526,11.4526,11.4306,11.4453,57703.0
2020-06-19 14:30:00,15.6,15.66,15.57,15.65,65017.0,11.4379,11.4819,11.416,11.4746,65017.0
2020-06-19 14:35:00,15.65,15.68,15.64,15.67,75501.0,11.4746,11.4966,11.4673,11.4893,75501.0
2020-06-19 14:40:00,15.67,15.71,15.66,15.7,96406.0,11.4893,11.5186,11.4819,11.5113,96406.0
2020-06-19 14:45:00,15.7,15.71,15.67,15.67,66767.0,11.5113,11.5186,11.4893,11.4893,66767.0
2020-06-19 14:50:00,15.68,15.7,15.67,15.69,105929.0,11.4966,11.5113,11.4893,11.5039,105929.0
2020-06-19 14:55:00,15.69,15.72,15.68,15.7,112772.0,11.5039,11.5259,11.4966,11.5113,112772.0
2020-06-19 15:00:00,15.7,15.71,15.68,15.7,127591.0,11.5113,11.5186,11.4966,11.5113,127591.0
2020-06-19 15:05:00,15.7,15.7,15.66,15.66,99670.0,11.5113,11.5113,11.4819,11.4819,99670.0
2020-06-19 15:10:00,15.66,15.71,15.64,15.71,107181.0,11.4819,11.5186,11.4673,11.5186,107181.0
2020-06-19 15:15:00,15.71,15.73,15.7,15.73,97232.0,11.5186,11.5333,11.5113,11.5333,97232.0
2020-06-19 15:20:00,15.73,15.75,15.7,15.75,162924.0,11.5333,11.5479,11.5113,11.5479,162924.0
2020-06-19 15:25:00,15.75,15.76,15.73,15.74,116323.0,11.5479,11.5553,11.5333,11.5406,116323.0
2020-06-19 15:30:00,15.74,15.75,15.71,15.74,179755.0,11.5406,11.5479,11.5186,11.5406,179755.0
2020-06-19 15:35:00,15.74,15.75,15.7,15.73,445730.0,11.5406,11.5479,11.5113,11.5333,445730.0
2020-06-19 15:40:00,15.72,15.73,15.67,15.73,514573.0,11.5259,11.5333,11.4893,11.5333,514573.0
2020-06-19 15:45:00,15.73,15.74,15.63,15.65,636454.0,11.5333,11.5406,11.4599,11.4746,636454.0
2020-06-19 15:50:00,15.67,15.69,15.61,15.62,490479.0,11.4893,11.5039,11.4453,11.4526,490479.0
2020-06-19 15:55:00,15.63,15.63,15.51,15.53,1445948.0,11.4599,11.4599,11.372,11.3866,1445948.0
2020-06-22 09:30:00,15.45,15.45,15.31,15.33,414428.0,11.328,11.328,11.2253,11.24,414428.0
2020-06-22 09:35:00,15.34,15.43,15.32,15.39,128969.0,11.2473,11.3133,11.2327,11.284,128969.0
2020-06-22 09:40:00,15.38,15.46,15.36,15.45,120078.0,11.2766,11.3353,11.262,11.328,120078.0
2020-06-22 09:45:00,15.45,15.52,15.43,15.5,96486.0,11.328,11.3793,11.3133,11.3646,96486.0
2020-06-22 09:50:00,15.51,15.52,15.46,15.49,101725.0,11.372,11.3793,11.3353,11.3573,101725.0
2020-06-22 09:55:00,15.5,15.57,15.48,15.49,104496.0,11.3646,11.416,11.35,11.3573,104496.0
2020-06-22 10:00:00,15.5,15.55,15.48,15.52,109300.0,11.3646,11.4013,11.35,11.3793,109300.0
2020-06-22 10:05:00,15.52,15.56,15.5,15.53,77553.0,11.3793,11.4086,11.3646,11.3866,77553.0
2020-06-22 10:10:00,15.52,15.52,15.45,15.46,243062.0,11.3793,11.3793,11.328,11.3353,243062.0
2020-06-22 10:15:00,15.46,15.47,15.42,15.43,119510.0,11.3353,11.3426,11.306,11.3133,119510.0
2020-06-22 10:20:00,15.44,15.45,15.41,15.42,65635.0,11.3206,11.328,11.2986,11.306,65635.0
2020-06-22 10:25:00,15.42,15.46,15.41,15.46,99682.0,11.306,11.3353,11.2986,11.3353,99682.0
2020-06-22 10:30:00,15.46,15.47,15.41,15.46,108530.0,11.3353,11.3426,11.2986,11.3353,108530.0
2020-06-22 10:35:00,15.46,15.49,15.45,15.48,92333.0,11.3353,11.3573,11.328,11.35,92333.0
2020-06-22 10:40:00,15.49,15.5,15.46,15.49,66470.0,11.3573,11.3646,11.3353,11.3573,66470.0
2020-06-22 10:45:00,15.5,15.52,15.47,15.48,40223.0,11.3646,11.3793,11.3426,11.35,40223.0
2020-06-22 10:50:00,15.48,15.48,15.42,15.44,98810.0,11.35,11.35,11.306,11.3206,98810.0
2020-06-22 10:55:00,15.44,15.45,15.4,15.41,97965.0,11.3206,11.328,11.2913,11.2986,97965.0
2020-06-22 11:00:00,15.4,15.42,15.38,15.41,102436.0,11.2913,11.306,11.2766,11.2986,102436.0
2020-06-22 11:05:00,15.41,15.43,15.4,15.4,72703.0,11.2986,11.3133,11.2913,11.2913,72703.0
2020-06-22 11:10:00,15.4,15.44,15.38,15.43,61994.0,11.2913,11.3206,11.2766,11.3133,61994.0
2020-06-22 11:15:00,15.43,15.44,15.4,15.42,80693.0,11.3133,11.3206,11.2913,11.306,80693.0
2020-06-22 11:20:00,15.42,15.46,15.4,15.45,64754.0,11.306,11.3353,11.2913,11.328,64754.0
2020-06-22 11:25:00,15.44,15.44,15.39,15.41,161393.0,11.3206,11.3206,11.284,11.2986,161393.0
2020-06-22 11:30:00,15.41,15.41,15.38,15.41,60048.0,11.2986,11.2986,11.2766,11.2986,60048.0
2020-06-22 11:35:00,15.4,15.45,15.4,15.44,114458.0,11.2913,11.328,11.2913,11.3206,114458.0
2020-06-22 11:40:00,15.44,15.46,15.41,15.42,62264.0,11.3206,11.3353,11.2986,11.306,62264.0
2020-06-22 11:45:00,15.42,15.45,15.41,15.42,29761.0,11.306,11.328,11.2986,11.306,29761.0
2020-06-22 11:50:00,15.43,15.45,15.41,15.42,51405.0,11.3133,11.328,11.2986,11.306,51405.0
2020-06-22 11:55:00,15.42,15.45,15.41,15.43,32574.0,11.306,11.328,11.2986,11.3133,32574.0
2020-06-22 12:00:00,15.44,15.49,15.43,15.48,44798.0,11.3206,11.3573,11.3133,11.35,44798.0
2020-06-22 12:05:00,15.48,15.49,15.47,15.48,44545.0,11.35,11.3573,11.3426,11.35,44545.0
2020-06-22 12:10:00,15.48,15.51,15.47,15.5,42939.0,11.35,11.372,11.3426,11.3646,42939.0
2020-06-22 12:15:00,15.49,15.52,15.49,15.49,30365.0,11.3573,11.3793,11.3573,11.3573,30365.0
2020-06-22 12:20:00,15.49,15.5,15.48,15.48,54448.0,11.3573,11.3646,11.35,11.35,54448.0
2020-06-22 12:25:00,15.48,15.5,15.47,15.48,62855.0,11.35,11.3646,11.3426,11.35,62855.0
2020-06-22 12:30:00,15.47,15.49,15.46,15.46,63672.0,11.3426,11.3573,11.3353,11.3353,63672.0
2020-06-22 12:35:00,15.46,15.46,15.44,15.46,46107.0,11.3353,11.3353,11.3206,11.3353,46107.0
2020-06-22 12:40:00,15.46,15.49,15.45,15.49,45895.0,11.3353,11.3573,11.328,11.3573,45895.0
2020-06-22 12:45:00,15.49,15.53,15.48,15.52,37602.0,11.3573,11.3866,11.35,11.3793,37602.0
2020-06-22 12:50:00,15.52,15.54,15.51,15.53,41747.0,11.3793,11.394,11.372,11.3866,41747.0
2020-06-22 12:55:00,15.52,15.54,15.52,15.53,43036.0,11.3793,11.394,11.3793,11.3866,43036.0
2020-06-22 13:00:00,15.54,15.56,15.53,15.54,45201.0,11.394,11.4086,11.3866,11.394,45201.0
2020-06-22 13:05:00,15.55,15.56,15.52,15.56,52392.0,11.4013,11.4086,11.3793,11.4086,52392.0
2020-06-22 13:10:00,15.56,15.56,15.53,15.54,24524.0,11.4086,11.4086,11.3866,11.394,24524.0
2020-06-22 13:15:00,15.54,15.55,15.53,15.54,31862.0,11.394,11.4013,11.3866,11.394,31862.0
2020-06-22 13:20:00,15.54,15.58,15.53,15.56,98105.0,11.394,11.4233,11.3866,11.4086,98105.0
2020-06-22 13:25:00,15.56,15.57,15.54,15.55,52369.0,11.4086,11.416,11.394,11.4013,52369.0
2020-06-22 13:30:00,15.55,15.56,15.54,15.54,32413.0,11.4013,11.4086,11.394,11.394,32413.0
2020-06-22 13:35:00,15.54,15.55,15.53,15.55,41045.0,11.394,11.4013,11.3866,11.4013,41045.0
2020-06-22 13:40:00,15.55,15.57,15.54,15.56,23986.0,11.4013,11.416,11.394,11.4086,23986.0
2020-06-22 13:45:00,15.57,15.59,15.56,15.58,65056.0,11.416,11.4306,11.4086,11.4233,65056.0
2020-06-22 13:50:00,15.57,15.58,15.55,15.56,50880.0,11.416,11.4233,11.4013,11.4086,50880.0
2020-06-22 13:55:00,15.56,15.56,15.54,15.54,53769.0,11.4086,11.4086,11.394,11.394,53769.0
2020-06-22 14:00:00,15.55,15.55,15.48,15.5,95138.0,11.4013,11.4013,11.35,11.3646,95138.0
2020-06-22 14:05:00,15.5,15.51,15.48,15.48,34174.0,11.3646,11.372,11.35,11.35,34174.0
2020-06-22 14:10:00,15.48,15.49,15.45,15.45,45323.0,11.35,11.3573,11.328,11.328,45323.0
2020-06-22 14:15:00,15.46,15.48,15.44,15.45,46951.0,11.3353,11.35,11.3206,11.328,46951.0
2020-06-22 14:20:00,15.45,15.46,15.44,15.46,35443.0,11.328,11.3353,11.3206,11.3353,35443.0
2020-06-22 14:25:00,15.46,15.47,15.45,15.47,35090.0,11.3353,11.3426,11.328,11.3426,35090.0
2020-06-22 14:30:00,15.46,15.47,15.43,15.46,81223.0,11.3353,11.3426,11.3133,11.3353,81223.0
2020-06-22 14:35:00,15.46,15.49,15.44,15.47,55762.0,11.3353,11.3573,11.3206,11.3426,55762.0
2020-06-22 14:40:00,15.48,15.5,15.46,15.49,74048.0,11.35,11.3646,11.3353,11.3573,74048.0
2020-06-22 14:45:00,15.49,15.5,15.47,15.49,60282.0,11.3573,11.3646,11.3426,11.3573,60282.0
2020-06-22 14:50:00,15.49,15.49,15.47,15.49,62434.0,11.3573,11.3573,11.3426,11.3573,62434.0
2020-06-22 14:55:00,15.48,15.51,15.48,15.5,37780.0,11.35,11.372,11.35,11.3646,37780.0
2020-06-22 15:00:00,15.5,15.52,15.49,15.51,47001.0,11.3646,11.3793,11.3573,11.372,47001.0
2020-06-22 15:05:00,15.51,15.52,15.5,15.5,25787.0,11.372,11.3793,11.3646,11.3646,25787.0
2020-06-22 15:10:00,15.51,15.54,15.5,15.5,63567.0,11.372,11.394,11.3646,11.3646,63567.0
2020-06-22 15:15:00,15.51,15.51,15.47,15.49,41300.0,11.372,11.372,11.3426,11.3573,41300.0
2020-06-22 15:20:00,15.48,15.49,15.44,15.45,62319.0,11.35,11.3573,11.3206,11.328,62319.0
2020-06-22 15:25:00,15.45,15.48,15.44,15.48,53366.0,11.328,11.35,11.3206,11.35,53366.0
2020-06-22 15:30:00,15.48,15.53,15.47,15.52,89025.0,11.35,11.3866,11.3426,11.3793,89025.0
2020-06-22 15:35:00,15.53,15.53,15.49,15.53,158269.0,11.3866,11.3866,11.3573,11.3866,158269.0
2020-06-22 15:40:00,15.53,15.56,15.51,15.55,102184.0,11.3866,11.4086,11.372,11.4013,102184.0
2020-06-22 15:45:00,15.55,15.57,15.52,15.53,217322.0,11.4013,11.416,11.3793,11.3866,217322.0
2020-06-22 15:50:00,15.52,15.55,15.51,15.55,225913.0,11.3793,11.4013,11.372,11.4013,225913.0
2020-06-22 15:55:00,15.54,15.62,15.53,15.6,653524.0,11.394,11.4526,11.3866,11.4379,653524.0
2020-06-23 09:30:00,15.82,15.86,15.74,15.8,192207.0,11.5993,11.6286,11.5406,11.5846,192207.0
2020-06-23 09:35:00,15.79,15.8,15.71,15.72,139426.0,11.5773,11.5846,11.5186,11.5259,139426.0
2020-06-23 09:40:00,15.73,15.76,15.69,15.75,92202.0,11.5333,11.5553,11.5039,11.5479,92202.0
2020-06-23 09:45:00,15.74,15.74,15.62,15.63,85887.0,11.5406,11.5406,11.4526,11.4599,85887.0
2020-06-23 09:50:00,15.63,15.66,15.6,15.65,76014.0,11.4599,11.4819,11.4379,11.4746,76014.0
2020-06-23 09:55:00,15.65,15.66,15.6,15.64,106084.0,11.4746,11.4819,11.4379,11.4673,106084.0
2020-06-23 10:00:00,15.63,15.65,15.6,15.65,90986.0,11.4599,11.4746,11.4379,11.4746,90986.0
2020-06-23 10:05:00,15.65,15.66,15.6,15.62,109100.0,11.4746,11.4819,11.4379,11.4526,109100.0
2020-06-23 10:10:00,15.62,15.64,15.59,15.63,58219.0,11.4526,11.4673,11.4306,11.4599,58219.0
2020-06-23 10:15:00,15.63,15.68,15.63,15.68,76291.0,11.4599,11.4966,11.4599,11.4966,76291.0
2020-06-23 10:20:00,15.67,15.68,15.63,15.65,82762.0,11.4893,11.4966,11.4599,11.4746,82762.0
2020-06-23 10:25:00,15.66,15.67,15.63,15.64,48178.0,11.4819,11.4893,11.4599,11.4673,48178.0
2020-06-23 10:30:00,15.64,15.66,15.61,15.65,133219.0,11.4673,11.4819,11.4453,11.4746,133219.0
2020-06-23 10:35:00,15.65,15.65,15.6,15.63,78412.0,11.4746,11.4746,11.4379,11.4599,78412.0
2020-06-23 10:40:00,15.63,15.66,15.6,15.61,67393.0,11.4599,11.4819,11.4379,11.4453,67393.0
2020-06-23 10:45:00,15.61,15.62,15.56,15.57,116202.0,11.4453,11.4526,11.4086,11.416,116202.0
2020-06-23 10:50:00,15.58,15.61,15.56,15.59,93041.0,11.4233,11.4453,11.4086,11.4306,93041.0
2020-06-23 10:55:00,15.59,15.62,15.59,15.6,54929.0,11.4306,11.4526,11.4306,11.4379,54929.0
2020-06-23 11:00:00,15.6,15.65,15.58,15.63,71478.0,11.4379,11.4746,11.4233,11.4599,71478.0
2020-06-23 11:05:00,15.63,15.65,15.62,15.64,34358.0,11.4599,11.4746,11.4526,11.4673,34358.0
2020-06-23 11:10:00,15.64,15.65,15.63,15.64,67886.0,11.4673,11.4746,11.4599,11.4673,67886.0
2020-06-23 11:15:00,15.65,15.66,15.63,15.65,50382.0,11.4746,11.4819,11.4599,11.4746,50382.0
2020-06-23 11:20:00,15.65,15.69,15.64,15.68,74942.0,11.4746,11.5039,11.4673,11.4966,74942.0
2020-06-23 11:25:00,15.68,15.69,15.64,15.66,41909.0,11.4966,11.5039,11.4673,11.4819,41909.0
2020-06-23 11:30:00,15.65,15.66,15.64,15.65,25080.0,11.4746,11.4819,11.4673,11.4746,25080.0
2020-06-23 11:35:00,15.65,15.66,15.63,15.66,62636.0,11.4746,11.4819,11.4599,11.4819,62636.0
2020-06-23 11:40:00,15.66,15.67,15.63,15.65,102600.0,11.4819,11.4893,11.4599,11.4746,102600.0
2020-06-23 11:45:00,15.65,15.67,15.62,15.64,153482.0,11.4746,11.4893,11.4526,11.4673,153482.0
2020-06-23 11:50:00,15.65,15.67,15.64,15.66,151735.0,11.4746,11.4893,11.4673,11.4819,151735.0
2020-06-23 11:55:00,15.66,15.69,15.66,15.68,63704.0,11.4819,11.5039,11.4819,11.4966,63704.0
2020-06-23 12:00:00,15.68,15.7,15.67,15.68,44271.0,11.4966,11.5113,11.4893,11.4966,44271.0
2020-06-23 12:05:00,15.68,15.68,15.66,15.67,27539.0,11.4966,11.4966,11.4819,11.4893,27539.0
2020-06-23 12:10:00,15.66,15.68,15.65,15.66,33968.0,11.4819,11.4966,11.4746,11.4819,33968.0
2020-06-23 12:15:00,15.66,15.67,15.65,15.67,29527.0,11.4819,11.4893,11.4746,11.4893,29527.0
2020-06-23 12:20:00,15.66,15.69,15.65,15.68,65087.0,11.4819,11.5039,11.4746,11.4966,65087.0
2020-06-23 12:25:00,15.68,15.68,15.66,15.67,22625.0,11.4966,11.4966,11.4819,11.4893,22625.0
2020-06-23 12:30:00,15.66,15.68,15.66,15.67,29817.0,11.4819,11.4966,11.4819,11.4893,29817.0
2020-06-23 12:35:00,15.67,15.68,15.65,15.67,43993.0,11.4893,11.4966,11.4746,11.4893,43993.0
2020-06-23 12:40:00,15.67,15.67,15.65,15.67,26158.0,11.4893,11.4893,11.4746,11.4893,26158.0
2020-06-23 12:45:00,15.66,15.68,15.65,15.68,35505.0,11.4819,11.4966,11.4746,11.4966,35505.0
2020-06-23 12:50:00,15.68,15.71,15.67,15.71,104790.0,11.4966,11.5186,11.4893,11.5186,104790.0
2020-06-23 12:55:00,15.71,15.72,15.69,15.7,76806.0,11.5186,11.5259,11.5039,11.5113,76806.0
2020-06-23 13:00:00,15.7,15.71,15.69,15.71,46357.0,11.5113,11.5186,11.5039,11.5186,46357.0
2020-06-23 13:05:00,15.7,15.71,15.69,15.71,88879.0,11.5113,11.5186,11.5039,11.5186,88879.0
2020-06-23 13:10:00,15.71,15.71,15.69,15.71,30875.0,11.5186,11.5186,11.5039,11.5186,30875.0
2020-06-23 13:15:00,15.71,15.71,15.69,15.71,35558.0,11.5186,11.5186,11.5039,11.5186,35558.0
2020-06-23 13:20:00,15.7,15.72,15.7,15.71,45104.0,11.5113,11.5259,11.5113,11.5186,45104.0
2020-06-23 13:25:00,15.71,15.71,15.68,15.69,53349.0,11.5186,11.5186,11.4966,11.5039,53349.0
2020-06-23 13:30:00,15.68,15.69,15.65,15.67,61786.0,11.4966,11.5039,11.4746,11.4893,61786.0
2020-06-23 13:35:00,15.67,15.68,15.66,15.67,38033.0,11.4893,11.4966,11.4819,11.4893,38033.0
2020-06-23 13:40:00,15.68,15.68,15.65,15.65,37539.0,11.4966,11.4966,11.4746,11.4746,37539.0
2020-06-23 13:45:00,15.66,15.68,15.65,15.66,64774.0,11.4819,11.4966,11.4746,11.4819,64774.0
2020-06-23 13:50:00,15.66,15.67,15.62,15.65,93788.0,11.4819,11.4893,11.4526,11.4746,93788.0
2020-06-23 13:55:00,15.65,15.68,15.64,15.66,140434.0,11.4746,11.4966,11.4673,11.4819,140434.0
2020-06-23 14:00:00,15.66,15.66,15.62,15.63,93598.0,11.4819,11.4819,11.4526,11.4599,93598.0
2020-06-23 14:05:00,15.63,15.64,15.61,15.64,65171.0,11.4599,11.4673,11.4453,11.4673,65171.0
2020-06-23 14:10:00,15.64,15.64,15.59,15.61,111634.0,11.4673,11.4673,11.4306,11.4453,111634.0
2020-06-23 14:15:00,15.61,15.62,15.6,15.61,52065.0,11.4453,11.4526,11.4379,11.4453,52065.0
2020-06-23 14:20:00,15.62,15.64,15.61,15.61,76433.0,11.4526,11.4673,11.4453,11.4453,76433.0
2020-06-23 14:25:00,15.62,15.63,15.6,15.63,42470.0,11.4526,11.4599,11.4379,11.4599,42470.0
2020-06-23 14:30:00,15.63,15.63,15.6,15.61,62331.0,11.4599,11.4599,11.4379,11.4453,62331.0
2020-06-23 14:35:00,15.61,15.63,15.6,15.63,69299.0,11.4453,11.4599,11.4379,11.4599,69299.0
2020-06-23 14:40:00,15.63,15.63,15.61,15.62,58086.0,11.4599,11.4599,11.4453,11.4526,58086.0
2020-06-23 14:45:00,15.63,15.63,15.57,15.58,104703.0,11.4599,11.4599,11.416,11.4233,104703.0
2020-06-23 14:50:00,15.58,15.58,15.56,15.57,91398.0,11.4233,11.4233,11.4086,11.416,91398.0
2020-06-23 14:55:00,15.58,15.58,15.56,15.56,55595.0,11.4233,11.4233,11.4086,11.4086,55595.0
2020-06-23 15:00:00,15.56,15.57,15.53,15.54,137550.0,11.4086,11.416,11.3866,11.394,137550.0
2020-06-23 15:05:00,15.54,15.54,15.52,15.52,86517.0,11.394,11.394,11.3793,11.3793,86517.0
2020-06-23 15:10:00,15.52,15.53,15.5,15.53,116021.0,11.3793,11.3866,11.3646,11.3866,116021.0
2020-06-23 15:15:00,15.52,15.52,15.5,15.52,142065.0,11.3793,11.3793,11.3646,11.3793,142065.0
2020-06-23 15:20:00,15.51,15.52,15.49,15.49,89677.0,11.372,11.3793,11.3573,11.3573,89677.0
2020-06-23 15:25:00,15.49,15.52,15.47,15.5,122042.0,11.3573,11.3793,11.3426,11.3646,122042.0
2020-06-23 15:30:00,15.51,15.51,15.47,15.48,159738.0,11.372,11.372,11.3426,11.35,159738.0
2020-06-23 15:35:00,15.48,15.49,15.46,15.47,130373.0,11.35,11.3573,11.3353,11.3426,130373.0
2020-06-23 15:40:00,15.47,15.47,15.43,15.46,234157.0,11.3426,11.3426,11.3133,11.3353,234157.0
2020-06-23 15:45:00,15.46,15.46,15.43,15.45,135982.0,11.3353,11.3353,11.3133,11.328,135982.0
2020-06-23 15:50:00,15.45,15.46,15.41,15.43,264956.0,11.328,11.3353,11.2986,11.3133,264956.0
2020-06-23 15:55:00,15.43,15.47,15.42,15.44,491658.0,11.3133,11.3426,11.306,11.3206,491658.0
2020-06-24 09:30:00,15.26,15.28,15.18,15.19,279696.0,11.1887,11.2033,11.13,11.1373,279696.0
2020-06-24 09:35:00,15.2,15.24,15.16,15.21,93080.0,11.1447,11.174,11.1153,11.152,93080.0
2020-06-24 09:40:00,15.21,15.23,15.16,15.23,126523.0,11.152,11.1667,11.1153,11.1667,126523.0
2020-06-24 09:45:00,15.22,15.22,15.1,15.1,173841.0,11.1593,11.1593,11.0713,11.0713,173841.0
2020-06-24 09:50:00,15.11,15.12,15.07,15.09,93737.0,11.0787,11.086,11.0494,11.064,93737.0
2020-06-24 09:55:00,15.09,15.09,15.04,15.05,128846.0,11.064,11.064,11.0274,11.0347,128846.0
2020-06-24 10:00:00,15.05,15.09,15.04,15.04,112579.0,11.0347,11.064,11.0274,11.0274,112579.0
2020-06-24 10:05:00,15.05,15.08,15.04,15.06,114201.0,11.0347,11.0567,11.0274,11.042,114201.0
2020-06-24 10:10:00,15.06,15.1,15.05,15.08,84385.0,11.042,11.0713,11.0347,11.0567,84385.0
2020-06-24 10:15:00,15.08,15.09,15.04,15.06,120269.0,11.0567,11.064,11.0274,11.042,120269.0
2020-06-24 10:20:00,15.06,15.1,15.04,15.1,93317.0,11.042,11.0713,11.0274,11.0713,93317.0
2020-06-24 10:25:00,15.1,15.12,15.06,15.08,86404.0,11.0713,11.086,11.042,11.0567,86404.0
2020-06-24 10:30:00,15.07,15.08,15.02,15.03,131606.0,11.0494,11.0567,11.0127,11.02,131606.0
2020-06-24 10:35:00,15.03,15.05,14.96,14.97,439816.0,11.02,11.0347,10.9687,10.976,439816.0
2020-06-24 10:40:00,14.98,15.01,14.97,15.0,92638.0,10.9834,11.0054,10.976,10.998,92638.0
2020-06-24 10:45:00,15.0,15.0,14.93,14.93,159739.0,10.998,10.998,10.9467,10.9467,159739.0
2020-06-24 10:50:00,14.93,14.95,14.91,14.92,216583.0,10.9467,10.9614,10.932,10.9394,216583.0
2020-06-24 10:55:00,14.92,14.93,14.84,14.85,274059.0,10.9394,10.9467,10.8807,10.888,274059.0
2020-06-24 11:00:00,14.84,14.91,14.83,14.9,228483.0,10.8807,10.932,10.8734,10.9247,228483.0
2020-06-24 11:05:00,14.89,14.9,14.84,14.85,209997.0,10.9174,10.9247,10.8807,10.888,209997.0
2020-06-24 11:10:00,14.85,14.86,14.81,14.81,136902.0,10.888,10.8954,10.8587,10.8587,136902.0
2020-06-24 11:15:00,14.81,14.82,14.79,14.79,202809.0,10.8587,10.8661,10.8441,10.8441,202809.0
2020-06-24 11:20:00,14.79,14.79,14.75,14.76,121118.0,10.8441,10.8441,10.8147,10.8221,121118.0
2020-06-24 11:25:00,14.76,14.81,14.75,14.81,156583.0,10.8221,10.8587,10.8147,10.8587,156583.0
2020-06-24 11:30:00,14.8,14.82,14.74,14.76,166653.0,10.8514,10.8661,10.8074,10.8221,166653.0
2020-06-24 11:35:00,14.75,14.76,14.7,14.71,141603.0,10.8147,10.8221,10.7781,10.7854,141603.0
2020-06-24 11:40:00,14.71,14.71,14.63,14.65,152418.0,10.7854,10.7854,10.7267,10.7414,152418.0
2020-06-24 11:45:00,14.64,14.68,14.61,14.63,242871.0,10.7341,10.7634,10.7121,10.7267,242871.0
2020-06-24 11:50:00,14.64,14.65,14.61,14.63,126614.0,10.7341,10.7414,10.7121,10.7267,126614.0
2020-06-24 11:55:00,14.63,14.7,14.61,14.69,92674.0,10.7267,10.7781,10.7121,10.7707,92674.0
2020-06-24 12:00:00,14.69,14.74,14.67,14.74,133757.0,10.7707,10.8074,10.7561,10.8074,133757.0
2020-06-24 12:05:00,14.74,14.74,14.68,14.7,196028.0,10.8074,10.8074,10.7634,10.7781,196028.0
2020-06-24 12:10:00,14.7,14.72,14.67,14.71,63450.0,10.7781,10.7927,10.7561,10.7854,63450.0
2020-06-24 12:15:00,14.71,14.76,14.71,14.76,54870.0,10.7854,10.8221,10.7854,10.8221,54870.0
2020-06-24 12:20:00,14.75,14.77,14.73,14.76,56295.0,10.8147,10.8294,10.8001,10.8221,56295.0
2020-06-24 12:25:00,14.76,14.76,14.71,14.74,107885.0,10.8221,10.8221,10.7854,10.8074,107885.0
2020-06-24 12:30:00,14.74,14.74,14.71,14.71,68218.0,10.8074,10.8074,10.7854,10.7854,68218.0
2020-06-24 12:35:00,14.71,14.73,14.7,14.71,102451.0,10.7854,10.8001,10.7781,10.7854,102451.0
2020-06-24 12:40:00,14.71,14.77,14.7,14.75,100104.0,10.7854,10.8294,10.7781,10.8147,100104.0
2020-06-24 12:45:00,14.75,14.77,14.75,14.75,70615.0,10.8147,10.8294,10.8147,10.8147,70615.0
2020-06-24 12:50:00,14.76,14.78,14.74,14.76,161161.0,10.8221,10.8367,10.8074,10.8221,161161.0
2020-06-24 12:55:00,14.77,14.86,14.76,14.86,255843.0,10.8294,10.8954,10.8221,10.8954,255843.0
2020-06-24 13:00:00,14.85,14.95,14.84,14.95,507105.0,10.888,10.9614,10.8807,10.9614,507105.0
2020-06-24 13:05:00,14.95,14.97,14.89,14.91,194198.0,10.9614,10.976,10.9174,10.932,194198.0
2020-06-24 13:10:00,14.91,14.95,14.89,14.9,128807.0,10.932,10.9614,10.9174,10.9247,128807.0
2020-06-24 13:15:00,14.91,14.95,14.89,14.94,124301.0,10.932,10.9614,10.9174,10.954,124301.0
2020-06-24 13:20:00,14.94,14.94,14.9,14.91,121190.0,10.954,10.954,10.9247,10.932,121190.0
2020-06-24 13:25:00,14.92,14.92,14.86,14.87,101712.0,10.9394,10.9394,10.8954,10.9027,101712.0
2020-06-24 13:30:00,14.87,14.88,14.85,14.86,74744.0,10.9027,10.91,10.888,10.8954,74744.0
2020-06-24 13:35:00,14.86,14.87,14.84,14.86,102357.0,10.8954,10.9027,10.8807,10.8954,102357.0
2020-06-24 13:40:00,14.86,14.89,14.85,14.87,85207.0,10.8954,10.9174,10.888,10.9027,85207.0
2020-06-24 13:45:00,14.87,14.9,14.84,14.89,76073.0,10.9027,10.9247,10.8807,10.9174,76073.0
2020-06-24 13:50:00,14.89,14.89,14.85,14.87,154937.0,10.9174,10.9174,10.888,10.9027,154937.0
2020-06-24 13:55:00,14.87,14.91,14.86,14.9,79416.0,10.9027,10.932,10.8954,10.9247,79416.0
2020-06-24 14:00:00,14.9,14.92,14.86,14.9,120739.0,10.9247,10.9394,10.8954,10.9247,120739.0
2020-06-24 14:05:00,14.9,14.96,14.88,14.96,99128.0,10.9247,10.9687,10.91,10.9687,99128.0
2020-06-24 14:10:00,14.96,14.96,14.89,14.91,76581.0,10.9687,10.9687,10.9174,10.932,76581.0
2020-06-24 14:15:00,14.91,14.95,14.9,14.91,86349.0,10.932,10.9614,10.9247,10.932,86349.0
2020-06-24 14:20:00,14.91,14.93,14.89,14.91,66753.0,10.932,10.9467,10.9174,10.932,66753.0
2020-06-24 14:25:00,14.9,14.97,14.9,14.96,93832.0,10.9247,10.976,10.9247,10.9687,93832.0
2020-06-24 14:30:00,14.96,14.97,14.94,14.96,86282.0,10.9687,10.976,10.954,10.9687,86282.0
2020-06-24 14:35:00,14.95,14.96,14.92,14.94,76326.0,10.9614,10.9687,10.9394,10.954,76326.0
2020-06-24 14:40:00,14.95,14.95,14.9,14.9,56113.0,10.9614,10.9614,10.9247,10.9247,56113.0
2020-06-24 14:45:00,14.91,14.95,14.9,14.93,62087.0,10.932,10.9614,10.9247,10.9467,62087.0
2020-06-24 14:50:00,14.93,14.93,14.89,14.91,71802.0,10.9467,10.9467,10.9174,10.932,71802.0
2020-06-24 14:55:00,14.91,14.93,14.9,14.91,74740.0,10.932,10.9467,10.9247,10.932,74740.0
2020-06-24 15:00:00,14.91,14.96,14.9,14.96,130975.0,10.932,10.9687,10.9247,10.9687,130975.0
2020-06-24 15:05:00,14.96,14.96,14.91,14.92,67048.0,10.9687,10.9687,10.932,10.9394,67048.0
2020-06-24 15:10:00,14.93,14.97,14.91,14.96,112936.0,10.9467,10.976,10.932,10.9687,112936.0
2020-06-24 15:15:00,14.96,14.97,14.92,14.96,172661.0,10.9687,10.976,10.9394,10.9687,172661.0
2020-06-24 15:20:00,14.96,14.98,14.92,14.92,95032.0,10.9687,10.9834,10.9394,10.9394,95032.0
2020-06-24 15:25:00,14.93,14.94,14.88,14.89,128121.0,10.9467,10.954,10.91,10.9174,128121.0
2020-06-24 15:30:00,14.89,14.9,14.86,14.89,149915.0,10.9174,10.9247,10.8954,10.9174,149915.0
2020-06-24 15:35:00,14.88,14.9,14.85,14.87,125398.0,10.91,10.9247,10.888,10.9027,125398.0
2020-06-24 15:40:00,14.86,14.91,14.85,14.91,233646.0,10.8954,10.932,10.888,10.932,233646.0
2020-06-24 15:45:00,14.9,14.94,14.89,14.9,251139.0,10.9247,10.954,10.9174,10.9247,251139.0
2020-06-24 15:50:00,14.9,14.9,14.82,14.82,260268.0,10.9247,10.9247,10.8661,10.8661,260268.0
2020-06-24 15:55:00,14.82,14.85,14.8,14.81,527723.0,10.8661,10.888,10.8514,10.8587,527723.0
2020-06-25 09:30:00,14.75,14.79,14.68,14.77,311613.0,10.8147,10.8441,10.7634,10.8294,311613.0
2020-06-25 09:35:00,14.78,14.84,14.75,14.84,126993.0,10.8367,10.8807,10.8147,10.8807,126993.0
2020-06-25 09:40:00,14.84,14.84,14.73,14.83,129478.0,10.8807,10.8807,10.8001,10.8734,129478.0
2020-06-25 09:45:00,14.83,14.87,14.78,14.8,108178.0,10.8734,10.9027,10.8367,10.8514,108178.0
2020-06-25 09:50:00,14.8,14.93,14.8,14.91,139997.0,10.8514,10.9467,10.8514,10.932,139997.0
2020-06-25 09:55:00,14.9,14.99,14.87,14.99,133406.0,10.9247,10.9907,10.9027,10.9907,133406.0
2020-06-25 10:00:00,14.98,15.05,14.95,15.03,107360.0,10.9834,11.0347,10.9614,11.02,107360.0
2020-06-25 10:05:00,15.03,15.04,14.94,14.96,134068.0,11.02,11.0274,10.954,10.9687,134068.0
2020-06-25 10:10:00,14.98,15.08,14.98,15.06,114060.0,10.9834,11.0567,10.9834,11.042,114060.0
2020-06-25 10:15:00,15.06,15.07,14.99,15.0,155034.0,11.042,11.0494,10.9907,10.998,155034.0
2020-06-25 10:20:00,15.0,15.06,14.99,15.03,93016.0,10.998,11.042,10.9907,11.02,93016.0
2020-06-25 10:25:00,15.03,15.03,14.99,15.01,140447.0,11.02,11.02,10.9907,11.0054,140447.0
2020-06-25 10:30:00,15.02,15.02,14.94,14.97,83000.0,11.0127,11.0127,10.954,10.976,83000.0
2020-06-25 10:35:00,14.97,15.01,14.92,14.92,108668.0,10.976,11.0054,10.9394,10.9394,108668.0
2020-06-25 10:40:00,14.92,14.94,14.88,14.89,92465.0,10.9394,10.954,10.91,10.9174,92465.0
2020-06-25 10:45:00,14.9,14.92,14.87,14.88,74238.0,10.9247,10.9394,10.9027,10.91,74238.0
2020-06-25 10:50:00,14.89,14.91,14.85,14.85,74650.0,10.9174,10.932,10.888,10.888,74650.0
2020-06-25 10:55:00,14.86,14.9,14.84,14.89,59656.0,10.8954,10.9247,10.8807,10.9174,59656.0
2020-06-25 11:00:00,14.89,14.89,14.83,14.84,61267.0,10.9174,10.9174,10.8734,10.8807,61267.0
2020-06-25 11:05:00,14.84,14.85,14.79,14.8,93244.0,10.8807,10.888,10.8441,10.8514,93244.0
2020-06-25 11:10:00,14.81,14.85,14.8,14.83,54815.0,10.8587,10.888,10.8514,10.8734,54815.0
2020-06-25 11:15:00,14.83,14.88,14.82,14.86,76284.0,10.8734,10.91,10.8661,10.8954,76284.0
2020-06-25 11:20:00,14.87,14.87,14.82,14.83,53869.0,10.9027,10.9027,10.8661,10.8734,53869.0
2020-06-25 11:25:00,14.83,14.84,14.81,14.82,50329.0,10.8734,10.8807,10.8587,10.8661,50329.0
2020-06-25 11:30:00,14.82,14.84,14.76,14.76,74732.0,10.8661,10.8807,10.8221,10.8221,74732.0
2020-06-25 11:35:00,14.77,14.8,14.75,14.79,109412.0,10.8294,10.8514,10.8147,10.8441,109412.0
2020-06-25 11:40:00,14.78,14.8,14.76,14.79,98015.0,10.8367,10.8514,10.8221,10.8441,98015.0
2020-06-25 11:45:00,14.79,14.83,14.78,14.82,55339.0,10.8441,10.8734,10.8367,10.8661,55339.0
2020-06-25 11:50:00,14.82,14.83,14.79,14.83,68525.0,10.8661,10.8734,10.8441,10.8734,68525.0
2020-06-25 11:55:00,14.82,14.85,14.82,14.83,46544.0,10.8661,10.888,10.8661,10.8734,46544.0
2020-06-25 12:00:00,14.83,14.88,14.82,14.86,50832.0,10.8734,10.91,10.8661,10.8954,50832.0
2020-06-25 12:05:00,14.86,14.9,14.85,14.88,110384.0,10.8954,10.9247,10.888,10.91,110384.0
2020-06-25 12:10:00,14.88,14.89,14.86,14.87,86820.0,10.91,10.9174,10.8954,10.9027,86820.0
2020-06-25 12:15:00,14.87,14.9,14.86,14.88,59552.0,10.9027,10.9247,10.8954,10.91,59552.0
2020-06-25 12:20:00,14.88,14.91,14.87,14.88,42961.0,10.91,10.932,10.9027,10.91,42961.0
2020-06-25 12:25:00,14.89,14.89,14.84,14.84,67202.0,10.9174,10.9174,10.8807,10.8807,67202.0
2020-06-25 12:30:00,14.84,14.86,14.81,14.83,79540.0,10.8807,10.8954,10.8587,10.8734,79540.0
2020-06-25 12:35:00,14.83,14.86,14.81,14.82,110440.0,10.8734,10.8954,10.8587,10.8661,110440.0
2020-06-25 12:40:00,14.82,14.86,14.81,14.86,78094.0,10.8661,10.8954,10.8587,10.8954,78094.0
2020-06-25 12:45:00,14.85,14.86,14.82,14.83,54628.0,10.888,10.8954,10.8661,10.8734,54628.0
2020-06-25 12:50:00,14.83,14.83,14.81,14.81,42208.0,10.8734,10.8734,10.8587,10.8587,42208.0
2020-06-25 12:55:00,14.81,14.82,14.79,14.79,45496.0,10.8587,10.8661,10.8441,10.8441,45496.0
2020-06-25 13:00:00,14.79,14.8,14.76,14.78,75648.0,10.8441,10.8514,10.8221,10.8367,75648.0
2020-06-25 13:05:00,14.78,14.78,14.76,14.77,61614.0,10.8367,10.8367,10.8221,10.8294,61614.0
2020-06-25 13:10:00,14.78,14.78,14.76,14.76,35682.0,10.8367,10.8367,10.8221,10.8221,35682.0
2020-06-25 13:15:00,14.77,14.8,14.76,14.79,70540.0,10.8294,10.8514,10.8221,10.8441,70540.0
2020-06-25 13:20:00,14.79,14.81,14.78,14.79,65040.0,10.8441,10.8587,10.8367,10.8441,65040.0
2020-06-25 13:25:00,14.79,14.81,14.78,14.81,49791.0,10.8441,10.8587,10.8367,10.8587,49791.0
2020-06-25 13:30:00,14.8,14.81,14.77,14.78,75563.0,10.8514,10.8587,10.8294,10.8367,75563.0
2020-06-25 13:35:00,14.78,14.83,14.77,14.83,62568.0,10.8367,10.8734,10.8294,10.8734,62568.0
2020-06-25 13:40:00,14.83,14.83,14.79,14.79,62161.0,10.8734,10.8734,10.8441,10.8441,62161.0
2020-06-25 13:45:00,14.79,14.8,14.78,14.79,67945.0,10.8441,10.8514,10.8367,10.8441,67945.0
2020-06-25 13:50:00,14.79,14.79,14.77,14.78,73517.0,10.8441,10.8441,10.8294,10.8367,73517.0
2020-06-25 13:55:00,14.78,14.79,14.77,14.78,92737.0,10.8367,10.8441,10.8294,10.8367,92737.0
2020-06-25 14:00:00,14.78,14.79,14.75,14.76,78734.0,10.8367,10.8441,10.8147,10.8221,78734.0
2020-06-25 14:05:00,14.76,14.78,14.75,14.76,96641.0,10.8221,10.8367,10.8147,10.8221,96641.0
2020-06-25 14:10:00,14.75,14.79,14.75,14.77,66445.0,10.8147,10.8441,10.8147,10.8294,66445.0
2020-06-25 14:15:00,14.77,14.77,14.76,14.76,47081.0,10.8294,10.8294,10.8221,10.8221,47081.0
2020-06-25 14:20:00,14.76,14.76,14.73,14.74,114719.0,10.8221,10.8221,10.8001,10.8074,114719.0
2020-06-25 14:25:00,14.73,14.75,14.72,14.74,93554.0,10.8001,10.8147,10.7927,10.8074,93554.0
2020-06-25 14:30:00,14.74,14.75,14.71,14.73,96834.0,10.8074,10.8147,10.7854,10.8001,96834.0
2020-06-25 14:35:00,14.74,14.74,14.71,14.73,99249.0,10.8074,10.8074,10.7854,10.8001,99249.0
2020-06-25 14:40:00,14.73,14.74,14.72,14.73,61115.0,10.8001,10.8074,10.7927,10.8001,61115.0
2020-06-25 14:45:00,14.73,14.73,14.7,14.7,69657.0,10.8001,10.8001,10.7781,10.7781,69657.0
2020-06-25 14:50:00,14.71,14.73,14.7,14.73,58374.0,10.7854,10.8001,10.7781,10.8001,58374.0
2020-06-25 14:55:00,14.73,14.75,14.72,14.73,81749.0,10.8001,10.8147,10.7927,10.8001,81749.0
2020-06-25 15:00:00,14.73,14.78,14.71,14.78,115382.0,10.8001,10.8367,10.7854,10.8367,115382.0
2020-06-25 15:05:00,14.78,14.83,14.77,14.83,108915.0,10.8367,10.8734,10.8294,10.8734,108915.0
2020-06-25 15:10:00,14.83,14.84,14.81,14.81,87270.0,10.8734,10.8807,10.8587,10.8587,87270.0
2020-06-25 15:15:00,14.81,14.84,14.8,14.83,133933.0,10.8587,10.8807,10.8514,10.8734,133933.0
2020-06-25 15:20:00,14.83,14.89,14.82,14.88,100503.0,10.8734,10.9174,10.8661,10.91,100503.0
2020-06-25 15:25:00,14.88,14.92,14.86,14.9,150122.0,10.91,10.9394,10.8954,10.9247,150122.0
2020-06-25 15:30:00,14.89,14.91,14.87,14.89,209309.0,10.9174,10.932,10.9027,10.9174,209309.0
2020-06-25 15:35:00,14.89,14.9,14.85,14.85,127051.0,10.9174,10.9247,10.888,10.888,127051.0
2020-06-25 15:40:00,14.86,14.89,14.85,14.89,197787.0,10.8954,10.9174,10.888,10.9174,197787.0
2020-06-25 15:45:00,14.88,14.9,14.85,14.87,207537.0,10.91,10.9247,10.888,10.9027,207537.0
2020-06-25 15:50:00,14.86,14.91,14.85,14.91,319143.0,10.8954,10.932,10.888,10.932,319143.0
2020-06-25 15:55:00,14.91,14.97,14.89,14.95,781801.0,10.932,10.976,10.9174,10.9614,781801.0
2020-06-26 09:30:00,14.89,14.89,14.77,14.79,145174.0,10.9174,10.9174,10.8294,10.8441,145174.0
2020-06-26 09:35:00,14.79,14.8,14.74,14.78,86747.0,10.8441,10.8514,10.8074,10.8367,86747.0
2020-06-26 09:40:00,14.79,14.8,14.73,14.74,104143.0,10.8441,10.8514,10.8001,10.8074,104143.0
2020-06-26 09:45:00,14.73,14.8,14.72,14.79,147425.0,10.8001,10.8514,10.7927,10.8441,147425.0
2020-06-26 09:50:00,14.79,14.8,14.74,14.77,83783.0,10.8441,10.8514,10.8074,10.8294,83783.0
2020-06-26 09:55:00,14.76,14.76,14.71,14.74,89559.0,10.8221,10.8221,10.7854,10.8074,89559.0
2020-06-26 10:00:00,14.74,14.77,14.71,14.71,70742.0,10.8074,10.8294,10.7854,10.7854,70742.0
2020-06-26 10:05:00,14.72,14.73,14.7,14.71,64119.0,10.7927,10.8001,10.7781,10.7854,64119.0
2020-06-26 10:10:00,14.71,14.72,14.66,14.68,155509.0,10.7854,10.7927,10.7487,10.7634,155509.0
2020-06-26 10:15:00,14.67,14.69,14.65,14.67,95097.0,10.7561,10.7707,10.7414,10.7561,95097.0
2020-06-26 10:20:00,14.67,14.67,14.59,14.65,114311.0,10.7561,10.7561,10.6974,10.7414,114311.0
2020-06-26 10:25:00,14.65,14.69,14.64,14.67,51190.0,10.7414,10.7707,10.7341,10.7561,51190.0
2020-06-26 10:30:00,14.67,14.69,14.59,14.6,136589.0,10.7561,10.7707,10.6974,10.7047,136589.0
2020-06-26 10:35:00,14.6,14.62,14.58,14.59,79289.0,10.7047,10.7194,10.6901,10.6974,79289.0
2020-06-26 10:40:00,14.58,14.63,14.58,14.62,77927.0,10.6901,10.7267,10.6901,10.7194,77927.0
2020-06-26 10:45:00,14.63,14.65,14.59,14.61,104616.0,10.7267,10.7414,10.6974,10.7121,104616.0
2020-06-26 10:50:00,14.6,14.66,14.59,14.64,90036.0,10.7047,10.7487,10.6974,10.7341,90036.0
2020-06-26 10:55:00,14.64,14.65,14.58,14.61,85422.0,10.7341,10.7414,10.6901,10.7121,85422.0
2020-06-26 11:00:00,14.61,14.62,14.59,14.59,73835.0,10.7121,10.7194,10.6974,10.6974,73835.0
2020-06-26 11:05:00,14.59,14.63,14.58,14.6,108996.0,10.6974,10.7267,10.6901,10.7047,108996.0
2020-06-26 11:10:00,14.59,14.61,14.58,14.6,119944.0,10.6974,10.7121,10.6901,10.7047,119944.0
2020-06-26 11:15:00,14.6,14.6,14.55,14.55,146754.0,10.7047,10.7047,10.6681,10.6681,146754.0
2020-06-26 11:20:00,14.56,14.58,14.53,14.55,83516.0,10.6754,10.6901,10.6534,10.6681,83516.0
2020-06-26 11:25:00,14.55,14.56,14.53,14.54,76105.0,10.6681,10.6754,10.6534,10.6608,76105.0
2020-06-26 11:30:00,14.54,14.56,14.51,14.52,86080.0,10.6608,10.6754,10.6388,10.6461,86080.0
2020-06-26 11:35:00,14.52,14.57,14.51,14.57,101913.0,10.6461,10.6827,10.6388,10.6827,101913.0
2020-06-26 11:40:00,14.56,14.56,14.53,14.54,77156.0,10.6754,10.6754,10.6534,10.6608,77156.0
2020-06-26 11:45:00,14.53,14.54,14.51,14.51,109781.0,10.6534,10.6608,10.6388,10.6388,109781.0
2020-06-26 11:50:00,14.52,14.52,14.47,14.47,283875.0,10.6461,10.6461,10.6094,10.6094,283875.0
2020-06-26 11:55:00,14.47,14.51,14.46,14.49,271093.0,10.6094,10.6388,10.6021,10.6241,271093.0
2020-06-26 12:00:00,14.49,14.5,14.48,14.5,113351.0,10.6241,10.6314,10.6168,10.6314,113351.0
2020-06-26 12:05:00,14.5,14.5,14.48,14.5,110167.0,10.6314,10.6314,10.6168,10.6314,110167.0
2020-06-26 12:10:00,14.49,14.5,14.46,14.48,91200.0,10.6241,10.6314,10.6021,10.6168,91200.0
2020-06-26 12:15:00,14.48,14.48,14.44,14.44,89834.0,10.6168,10.6168,10.5874,10.5874,89834.0
2020-06-26 12:20:00,14.45,14.5,14.41,14.5,97804.0,10.5948,10.6314,10.5654,10.6314,97804.0
2020-06-26 12:25:00,14.5,14.51,14.48,14.49,99740.0,10.6314,10.6388,10.6168,10.6241,99740.0
2020-06-26 12:30:00,14.5,14.51,14.47,14.5,62163.0,10.6314,10.6388,10.6094,10.6314,62163.0
2020-06-26 12:35:00,14.5,14.52,14.48,14.51,93934.0,10.6314,10.6461,10.6168,10.6388,93934.0
2020-06-26 12:40:00,14.51,14.52,14.48,14.5,80925.0,10.6388,10.6461,10.6168,10.6314,80925.0
2020-06-26 12:45:00,14.5,14.52,14.47,14.49,69285.0,10.6314,10.6461,10.6094,10.6241,69285.0
2020-06-26 12:50:00,14.49,14.51,14.47,14.5,45149.0,10.6241,10.6388,10.6094,10.6314,45149.0
2020-06-26 12:55:00,14.51,14.53,14.5,14.52,46443.0,10.6388,10.6534,10.6314,10.6461,46443.0
2020-06-26 13:00:00,14.52,14.53,14.51,14.52,127420.0,10.6461,10.6534,10.6388,10.6461,127420.0
2020-06-26 13:05:00,14.52,14.55,14.51,14.53,81119.0,10.6461,10.6681,10.6388,10.6534,81119.0
2020-06-26 13:10:00,14.54,14.54,14.52,14.52,49182.0,10.6608,10.6608,10.6461,10.6461,49182.0
2020-06-26 13:15:00,14.52,14.54,14.52,14.53,113772.0,10.6461,10.6608,10.6461,10.6534,113772.0
2020-06-26 13:20:00,14.53,14.54,14.5,14.51,80714.0,10.6534,10.6608,10.6314,10.6388,80714.0
2020-06-26 13:25:00,14.51,14.53,14.5,14.51,60090.0,10.6388,10.6534,10.6314,10.6388,60090.0
2020-06-26 13:30:00,14.52,14.53,14.5,14.53,61561.0,10.6461,10.6534,10.6314,10.6534,61561.0
2020-06-26 13:35:00,14.53,14.53,14.5,14.52,128412.0,10.6534,10.6534,10.6314,10.6461,128412.0
2020-06-26 13:40:00,14.52,14.52,14.5,14.51,94845.0,10.6461,10.6461,10.6314,10.6388,94845.0
2020-06-26 13:45:00,14.51,14.54,14.5,14.53,38097.0,10.6388,10.6608,10.6314,10.6534,38097.0
2020-06-26 13:50:00,14.54,14.54,14.52,14.54,31110.0,10.6608,10.6608,10.6461,10.6608,31110.0
2020-06-26 13:55:00,14.54,14.55,14.51,14.52,97244.0,10.6608,10.6681,10.6388,10.6461,97244.0
2020-06-26 14:00:00,14.51,14.53,14.5,14.51,59971.0,10.6388,10.6534,10.6314,10.6388,59971.0
2020-06-26 14:05:00,14.52,14.52,14.47,14.49,90498.0,10.6461,10.6461,10.6094,10.6241,90498.0
2020-06-26 14:10:00,14.49,14.52,14.47,14.49,77179.0,10.6241,10.6461,10.6094,10.6241,77179.0
2020-06-26 14:15:00,14.49,14.49,14.44,14.45,98099.0,10.6241,10.6241,10.5874,10.5948,98099.0
2020-06-26 14:20:00,14.45,14.47,14.44,14.46,80646.0,10.5948,10.6094,10.5874,10.6021,80646.0
2020-06-26 14:25:00,14.46,14.47,14.43,14.46,105611.0,10.6021,10.6094,10.5801,10.6021,105611.0
2020-06-26 14:30:00,14.46,14.46,14.43,14.44,38565.0,10.6021,10.6021,10.5801,10.5874,38565.0
2020-06-26 14:35:00,14.44,14.44,14.39,14.4,85439.0,10.5874,10.5874,10.5508,10.5581,85439.0
2020-06-26 14:40:00,14.4,14.42,14.39,14.4,70830.0,10.5581,10.5728,10.5508,10.5581,70830.0
2020-06-26 14:45:00,14.39,14.41,14.37,14.4,128243.0,10.5508,10.5654,10.5361,10.5581,128243.0
2020-06-26 14:50:00,14.4,14.45,14.4,14.44,55374.0,10.5581,10.5948,10.5581,10.5874,55374.0
2020-06-26 14:55:00,14.45,14.45,14.42,14.45,98946.0,10.5948,10.5948,10.5728,10.5948,98946.0
2020-06-26 15:00:00,14.44,14.48,14.43,14.45,144681.0,10.5874,10.6168,10.5801,10.5948,144681.0
2020-06-26 15:05:00,14.45,14.47,14.43,14.47,98006.0,10.5948,10.6094,10.5801,10.6094,98006.0
2020-06-26 15:10:00,14.47,14.52,14.45,14.51,78650.0,10.6094,10.6461,10.5948,10.6388,78650.0
2020-06-26 15:15:00,14.52,14.52,14.49,14.49,60528.0,10.6461,10.6461,10.6241,10.6241,60528.0
2020-06-26 15:20:00,14.49,14.51,14.47,14.49,194267.0,10.6241,10.6388,10.6094,10.6241,194267.0
2020-06-26 15:25:00,14.49,14.5,14.46,14.46,124150.0,10.6241,10.6314,10.6021,10.6021,124150.0
2020-06-26 15:30:00,14.46,14.47,14.43,14.44,119726.0,10.6021,10.6094,10.5801,10.5874,119726.0
2020-06-26 15:35:00,14.44,14.46,14.43,14.44,195144.0,10.5874,10.6021,10.5801,10.5874,195144.0
2020-06-26 15:40:00,14.45,14.52,14.43,14.52,176399.0,10.5948,10.6461,10.5801,10.6461,176399.0
2020-06-26 15:45:00,14.51,14.52,14.47,14.47,298349.0,10.6388,10.6461,10.6094,10.6094,298349.0
2020-06-26 15:50:00,14.47,14.51,14.45,14.48,302557.0,10.6094,10.6388,10.5948,10.6168,302557.0
2020-06-26 15:55:00,14.48,14.5,14.45,14.48,963335.0,10.6168,10.6314,10.5948,10.6168,963335.0
2020-06-29 09:30:00,14.54,14.59,14.48,14.5,275814.0,10.6608,10.6974,10.6168,10.6314,275814.0
2020-06-29 09:35:00,14.49,14.58,14.47,14.55,117723.0,10.6241,10.6901,10.6094,10.6681,117723.0
2020-06-29 09:40:00,14.54,14.61,14.51,14.56,135776.0,10.6608,10.7121,10.6388,10.6754,135776.0
2020-06-29 09:45:00,14.56,14.59,14.53,14.59,76360.0,10.6754,10.6974,10.6534,10.6974,76360.0
2020-06-29 09:50:00,14.59,14.63,14.55,14.62,144206.0,10.6974,10.7267,10.6681,10.7194,144206.0
2020-06-29 09:55:00,14.61,14.65,14.6,14.63,93109.0,10.7121,10.7414,10.7047,10.7267,93109.0
2020-06-29 10:00:00,14.63,14.71,14.63,14.7,135519.0,10.7267,10.7854,10.7267,10.7781,135519.0
2020-06-29 10:05:00,14.7,14.7,14.65,14.68,98954.0,10.7781,10.7781,10.7414,10.7634,98954.0
2020-06-29 10:10:00,14.68,14.73,14.65,14.73,93030.0,10.7634,10.8001,10.7414,10.8001,93030.0
2020-06-29 10:15:00,14.72,14.75,14.7,14.73,86978.0,10.7927,10.8147,10.7781,10.8001,86978.0
2020-06-29 10:20:00,14.73,14.74,14.69,14.7,40854.0,10.8001,10.8074,10.7707,10.7781,40854.0
2020-06-29 10:25:00,14.7,14.72,14.67,14.69,45314.0,10.7781,10.7927,10.7561,10.7707,45314.0
2020-06-29 10:30:00,14.7,14.72,14.66,14.71,62909.0,10.7781,10.7927,10.7487,10.7854,62909.0
2020-06-29 10:35:00,14.71,14.74,14.67,14.73,92559.0,10.7854,10.8074,10.7561,10.8001,92559.0
2020-06-29 10:40:00,14.72,14.74,14.68,14.69,91231.0,10.7927,10.8074,10.7634,10.7707,91231.0
2020-06-29 10:45:00,14.69,14.73,14.69,14.72,124258.0,10.7707,10.8001,10.7707,10.7927,124258.0
2020-06-29 10:50:00,14.72,14.75,14.7,14.72,84930.0,10.7927,10.8147,10.7781,10.7927,84930.0
2020-06-29 10:55:00,14.73,14.73,14.68,14.69,74159.0,10.8001,10.8001,10.7634,10.7707,74159.0
2020-06-29 11:00:00,14.7,14.72,14.69,14.69,55592.0,10.7781,10.7927,10.7707,10.7707,55592.0
2020-06-29 11:05:00,14.69,14.73,14.66,14.73,94337.0,10.7707,10.8001,10.7487,10.8001,94337.0
2020-06-29 11:10:00,14.73,14.74,14.7,14.7,145366.0,10.8001,10.8074,10.7781,10.7781,145366.0
2020-06-29 11:15:00,14.71,14.73,14.69,14.7,99897.0,10.7854,10.8001,10.7707,10.7781,99897.0
2020-06-29 11:20:00,14.7,14.72,14.68,14.71,136578.0,10.7781,10.7927,10.7634,10.7854,136578.0
2020-06-29 11:25:00,14.71,14.73,14.7,14.71,53865.0,10.7854,10.8001,10.7781,10.7854,53865.0
2020-06-29 11:30:00,14.72,14.73,14.67,14.68,65120.0,10.7927,10.8001,10.7561,10.7634,65120.0
2020-06-29 11:35:00,14.67,14.7,14.67,14.69,50437.0,10.7561,10.7781,10.7561,10.7707,50437.0
2020-06-29 11:40:00,14.7,14.73,14.69,14.72,42464.0,10.7781,10.8001,10.7707,10.7927,42464.0
2020-06-29 11:45:00,14.71,14.73,14.69,14.71,91407.0,10.7854,10.8001,10.7707,10.7854,91407.0
2020-06-29 11:50:00,14.72,14.73,14.71,14.73,48452.0,10.7927,10.8001,10.7854,10.8001,48452.0
2020-06-29 11:55:00,14.72,14.73,14.69,14.7,128553.0,10.7927,10.8001,10.7707,10.7781,128553.0
2020-06-29 12:00:00,14.7,14.72,14.69,14.7,43235.0,10.7781,10.7927,10.7707,10.7781,43235.0
2020-06-29 12:05:00,14.71,14.71,14.67,14.7,116254.0,10.7854,10.7854,10.7561,10.7781,116254.0
2020-06-29 12:10:00,14.7,14.71,14.69,14.69,64013.0,10.7781,10.7854,10.7707,10.7707,64013.0
2020-06-29 12:15:00,14.69,14.72,14.68,14.71,51492.0,10.7707,10.7927,10.7634,10.7854,51492.0
2020-06-29 12:20:00,14.71,14.73,14.71,14.72,59169.0,10.7854,10.8001,10.7854,10.7927,59169.0
2020-06-29 12:25:00,14.71,14.75,14.71,14.75,105280.0,10.7854,10.8147,10.7854,10.8147,105280.0
2020-06-29 12:30:00,14.75,14.79,14.74,14.78,89586.0,10.8147,10.8441,10.8074,10.8367,89586.0
2020-06-29 12:35:00,14.78,14.79,14.75,14.76,42673.0,10.8367,10.8441,10.8147,10.8221,42673.0
2020-06-29 12:40:00,14.75,14.77,14.74,14.74,48865.0,10.8147,10.8294,10.8074,10.8074,48865.0
2020-06-29 12:45:00,14.74,14.75,14.72,14.74,40845.0,10.8074,10.8147,10.7927,10.8074,40845.0
2020-06-29 12:50:00,14.74,14.75,14.71,14.71,52727.0,10.8074,10.8147,10.7854,10.7854,52727.0
2020-06-29 12:55:00,14.71,14.72,14.68,14.68,81421.0,10.7854,10.7927,10.7634,10.7634,81421.0
2020-06-29 13:00:00,14.69,14.69,14.66,14.67,47711.0,10.7707,10.7707,10.7487,10.7561,47711.0
2020-06-29 13:05:00,14.68,14.7,14.67,14.69,48044.0,10.7634,10.7781,10.7561,10.7707,48044.0
2020-06-29 13:10:00,14.69,14.7,14.66,14.67,100586.0,10.7707,10.7781,10.7487,10.7561,100586.0
2020-06-29 13:15:00,14.66,14.66,14.64,14.64,115634.0,10.7487,10.7487,10.7341,10.7341,115634.0
2020-06-29 13:20:00,14.65,14.65,14.64,14.64,97405.0,10.7414,10.7414,10.7341,10.7341,97405.0
2020-06-29 13:25:00,14.65,14.7,14.64,14.7,292688.0,10.7414,10.7781,10.7341,10.7781,292688.0
2020-06-29 13:30:00,14.7,14.71,14.65,14.65,95264.0,10.7781,10.7854,10.7414,10.7414,95264.0
2020-06-29 13:35:00,14.65,14.69,14.63,14.69,188582.0,10.7414,10.7707,10.7267,10.7707,188582.0
2020-06-29 13:40:00,14.69,14.7,14.67,14.69,36939.0,10.7707,10.7781,10.7561,10.7707,36939.0
2020-06-29 13:45:00,14.68,14.69,14.65,14.67,70450.0,10.7634,10.7707,10.7414,10.7561,70450.0
2020-06-29 13:50:00,14.67,14.68,14.65,14.66,42045.0,10.7561,10.7634,10.7414,10.7487,42045.0
2020-06-29 13:55:00,14.66,14.67,14.64,14.65,46695.0,10.7487,10.7561,10.7341,10.7414,46695.0
2020-06-29 14:00:00,14.64,14.66,14.63,14.64,57240.0,10.7341,10.7487,10.7267,10.7341,57240.0
2020-06-29 14:05:00,14.64,14.64,14.62,14.63,61109.0,10.7341,10.7341,10.7194,10.7267,61109.0
2020-06-29 14:10:00,14.63,14.67,14.63,14.64,188770.0,10.7267,10.7561,10.7267,10.7341,188770.0
2020-06-29 14:15:00,14.65,14.66,14.64,14.66,101504.0,10.7414,10.7487,10.7341,10.7487,101504.0
2020-06-29 14:20:00,14.65,14.69,14.65,14.67,619933.0,10.7414,10.7707,10.7414,10.7561,619933.0
2020-06-29 14:25:00,14.66,14.67,14.61,14.62,86271.0,10.7487,10.7561,10.7121,10.7194,86271.0
2020-06-29 14:30:00,14.63,14.63,14.59,14.61,151246.0,10.7267,10.7267,10.6974,10.7121,151246.0
2020-06-29 14:35:00,14.61,14.64,14.61,14.63,103422.0,10.7121,10.7341,10.7121,10.7267,103422.0
2020-06-29 14:40:00,14.63,14.65,14.62,14.65,92791.0,10.7267,10.7414,10.7194,10.7414,92791.0
2020-06-29 14:45:00,14.65,14.66,14.62,14.64,167958.0,10.7414,10.7487,10.7194,10.7341,167958.0
2020-06-29 14:50:00,14.64,14.64,14.62,14.64,100905.0,10.7341,10.7341,10.7194,10.7341,100905.0
2020-06-29 14:55:00,14.63,14.66,14.62,14.64,215346.0,10.7267,10.7487,10.7194,10.7341,215346.0
2020-06-29 15:00:00,14.64,14.64,14.56,14.57,197062.0,10.7341,10.7341,10.6754,10.6827,197062.0
2020-06-29 15:05:00,14.57,14.58,14.54,14.56,177774.0,10.6827,10.6901,10.6608,10.6754,177774.0
2020-06-29 15:10:00,14.56,14.59,14.55,14.57,131286.0,10.6754,10.6974,10.6681,10.6827,131286.0
2020-06-29 15:15:00,14.57,14.62,14.57,14.61,141393.0,10.6827,10.7194,10.6827,10.7121,141393.0
2020-06-29 15:20:00,14.61,14.64,14.6,14.63,82924.0,10.7121,10.7341,10.7047,10.7267,82924.0
2020-06-29 15:25:00,14.63,14.64,14.61,14.64,79117.0,10.7267,10.7341,10.7121,10.7341,79117.0
2020-06-29 15:30:00,14.64,14.66,14.63,14.66,153201.0,10.7341,10.7487,10.7267,10.7487,153201.0
2020-06-29 15:35:00,14.65,14.67,14.62,14.63,269848.0,10.7414,10.7561,10.7194,10.7267,269848.0
2020-06-29 15:40:00,14.63,14.65,14.61,14.65,201410.0,10.7267,10.7414,10.7121,10.7414,201410.0
2020-06-29 15:45:00,14.65,14.66,14.6,14.61,404226.0,10.7414,10.7487,10.7047,10.7121,404226.0
2020-06-29 15:50:00,14.6,14.63,14.59,14.62,327974.0,10.7047,10.7267,10.6974,10.7194,327974.0
2020-06-29 15:55:00,14.62,14.67,14.6,14.66,711068.0,10.7194,10.7561,10.7047,10.7487,711068.0
2020-06-30 09:30:00,14.55,14.66,14.5,14.63,280680.0,10.6681,10.7487,10.6314,10.7267,280680.0
2020-06-30 09:35:00,14.63,14.7,14.6,14.61,90614.0,10.7267,10.7781,10.7047,10.7121,90614.0
2020-06-30 09:40:00,14.61,14.63,14.57,14.57,131061.0,10.7121,10.7267,10.6827,10.6827,131061.0
2020-06-30 09:45:00,14.57,14.65,14.56,14.62,139554.0,10.6827,10.7414,10.6754,10.7194,139554.0
2020-06-30 09:50:00,14.63,14.64,14.58,14.61,122056.0,10.7267,10.7341,10.6901,10.7121,122056.0
2020-06-30 09:55:00,14.62,14.66,14.59,14.65,91477.0,10.7194,10.7487,10.6974,10.7414,91477.0
2020-06-30 10:00:00,14.65,14.69,14.58,14.61,229518.0,10.7414,10.7707,10.6901,10.7121,229518.0
2020-06-30 10:05:00,14.61,14.73,14.61,14.71,181551.0,10.7121,10.8001,10.7121,10.7854,181551.0
2020-06-30 10:10:00,14.71,14.73,14.67,14.69,72217.0,10.7854,10.8001,10.7561,10.7707,72217.0
2020-06-30 10:15:00,14.69,14.7,14.65,14.67,106865.0,10.7707,10.7781,10.7414,10.7561,106865.0
2020-06-30 10:20:00,14.67,14.7,14.66,14.7,69119.0,10.7561,10.7781,10.7487,10.7781,69119.0
2020-06-30 10:25:00,14.7,14.73,14.67,14.69,69174.0,10.7781,10.8001,10.7561,10.7707,69174.0
2020-06-30 10:30:00,14.69,14.72,14.68,14.71,64226.0,10.7707,10.7927,10.7634,10.7854,64226.0
2020-06-30 10:35:00,14.71,14.74,14.7,14.72,109030.0,10.7854,10.8074,10.7781,10.7927,109030.0
2020-06-30 10:40:00,14.71,14.76,14.71,14.76,140587.0,10.7854,10.8221,10.7854,10.8221,140587.0
2020-06-30 10:45:00,14.76,14.78,14.75,14.78,49341.0,10.8221,10.8367,10.8147,10.8367,49341.0
2020-06-30 10:50:00,14.78,14.86,14.78,14.84,93586.0,10.8367,10.8954,10.8367,10.8807,93586.0
2020-06-30 10:55:00,14.84,14.85,14.81,14.84,45329.0,10.8807,10.888,10.8587,10.8807,45329.0
2020-06-30 11:00:00,14.84,14.87,14.82,14.85,76391.0,10.8807,10.9027,10.8661,10.888,76391.0
2020-06-30 11:05:00,14.85,14.87,14.8,14.81,97829.0,10.888,10.9027,10.8514,10.8587,97829.0
2020-06-30 11:10:00,14.81,14.84,14.79,14.83,67609.0,10.8587,10.8807,10.8441,10.8734,67609.0
2020-06-30 11:15:00,14.84,14.85,14.82,14.85,58238.0,10.8807,10.888,10.8661,10.888,58238.0
2020-06-30 11:20:00,14.85,14.87,14.83,14.84,55796.0,10.888,10.9027,10.8734,10.8807,55796.0
2020-06-30 11:25:00,14.84,14.85,14.82,14.84,87386.0,10.8807,10.888,10.8661,10.8807,87386.0
2020-06-30 11:30:00,14.84,14.84,14.81,14.82,93026.0,10.8807,10.8807,10.8587,10.8661,93026.0
2020-06-30 11:35:00,14.82,14.83,14.8,14.82,92557.0,10.8661,10.8734,10.8514,10.8661,92557.0
2020-06-30 11:40:00,14.81,14.84,14.8,14.84,68943.0,10.8587,10.8807,10.8514,10.8807,68943.0
2020-06-30 11:45:00,14.84,14.86,14.83,14.83,64783.0,10.8807,10.8954,10.8734,10.8734,64783.0
2020-06-30 11:50:00,14.83,14.85,14.82,14.84,57275.0,10.8734,10.888,10.8661,10.8807,57275.0
2020-06-30 11:55:00,14.84,14.84,14.81,14.83,47077.0,10.8807,10.8807,10.8587,10.8734,47077.0
2020-06-30 12:00:00,14.83,14.86,14.82,14.86,41400.0,10.8734,10.8954,10.8661,10.8954,41400.0
2020-06-30 12:05:00,14.86,14.88,14.85,14.88,38780.0,10.8954,10.91,10.888,10.91,38780.0
2020-06-30 12:10:00,14.87,14.9,14.87,14.88,110752.0,10.9027,10.9247,10.9027,10.91,110752.0
2020-06-30 12:15:00,14.88,14.91,14.87,14.89,53043.0,10.91,10.932,10.9027,10.9174,53043.0
2020-06-30 12:20:00,14.89,14.9,14.88,14.9,27715.0,10.9174,10.9247,10.91,10.9247,27715.0
2020-06-30 12:25:00,14.9,14.9,14.87,14.88,73573.0,10.9247,10.9247,10.9027,10.91,73573.0
2020-06-30 12:30:00,14.88,14.89,14.84,14.84,116664.0,10.91,10.9174,10.8807,10.8807,116664.0
2020-06-30 12:35:00,14.85,14.87,14.84,14.86,105184.0,10.888,10.9027,10.8807,10.8954,105184.0
2020-06-30 12:40:00,14.86,14.86,14.82,14.85,117027.0,10.8954,10.8954,10.8661,10.888,117027.0
2020-06-30 12:45:00,14.85,14.85,14.81,14.81,46069.0,10.888,10.888,10.8587,10.8587,46069.0
2020-06-30 12:50:00,14.82,14.85,14.81,14.84,50448.0,10.8661,10.888,10.8587,10.8807,50448.0
2020-06-30 12:55:00,14.84,14.86,14.84,14.85,25076.0,10.8807,10.8954,10.8807,10.888,25076.0
2020-06-30 13:00:00,14.85,14.86,14.83,14.84,83018.0,10.888,10.8954,10.8734,10.8807,83018.0
2020-06-30 13:05:00,14.84,14.85,14.83,14.84,94340.0,10.8807,10.888,10.8734,10.8807,94340.0
2020-06-30 13:10:00,14.84,14.85,14.83,14.85,43769.0,10.8807,10.888,10.8734,10.888,43769.0
2020-06-30 13:15:00,14.85,14.85,14.82,14.85,27343.0,10.888,10.888,10.8661,10.888,27343.0
2020-06-30 13:20:00,14.85,14.88,14.84,14.88,79210.0,10.888,10.91,10.8807,10.91,79210.0
2020-06-30 13:25:00,14.88,14.91,14.87,14.91,85436.0,10.91,10.932,10.9027,10.932,85436.0
2020-06-30 13:30:00,14.91,14.91,14.86,14.86,62543.0,10.932,10.932,10.8954,10.8954,62543.0
2020-06-30 13:35:00,14.86,14.9,14.85,14.89,47605.0,10.8954,10.9247,10.888,10.9174,47605.0
2020-06-30 13:40:00,14.89,14.92,14.88,14.91,82401.0,10.9174,10.9394,10.91,10.932,82401.0
2020-06-30 13:45:00,14.91,14.92,14.9,14.92,51014.0,10.932,10.9394,10.9247,10.9394,51014.0
2020-06-30 13:50:00,14.92,14.94,14.9,14.94,95953.0,10.9394,10.954,10.9247,10.954,95953.0
2020-06-30 13:55:00,14.94,14.95,14.91,14.94,118414.0,10.954,10.9614,10.932,10.954,118414.0
2020-06-30 14:00:00,14.94,14.94,14.91,14.94,63857.0,10.954,10.954,10.932,10.954,63857.0
2020-06-30 14:05:00,14.94,14.95,14.92,14.94,89435.0,10.954,10.9614,10.9394,10.954,89435.0
2020-06-30 14:10:00,14.93,14.94,14.9,14.92,51802.0,10.9467,10.954,10.9247,10.9394,51802.0
2020-06-30 14:15:00,14.92,14.94,14.9,14.93,72880.0,10.9394,10.954,10.9247,10.9467,72880.0
2020-06-30 14:20:00,14.93,14.95,14.92,14.95,60128.0,10.9467,10.9614,10.9394,10.9614,60128.0
2020-06-30 14:25:00,14.94,14.97,14.93,14.96,136418.0,10.954,10.976,10.9467,10.9687,136418.0
2020-06-30 14:30:00,14.96,14.97,14.95,14.97,52075.0,10.9687,10.976,10.9614,10.976,52075.0
2020-06-30 14:35:00,14.97,14.98,14.95,14.96,131086.0,10.976,10.9834,10.9614,10.9687,131086.0
2020-06-30 14:40:00,14.96,15.01,14.95,15.0,265206.0,10.9687,11.0054,10.9614,10.998,265206.0
2020-06-30 14:45:00,15.0,15.03,14.98,15.02,195567.0,10.998,11.02,10.9834,11.0127,195567.0
2020-06-30 14:50:00,15.01,15.02,14.99,15.01,90971.0,11.0054,11.0127,10.9907,11.0054,90971.0
2020-06-30 14:55:00,15.02,15.05,14.99,15.02,130313.0,11.0127,11.0347,10.9907,11.0127,130313.0
2020-06-30 15:00:00,15.03,15.04,14.99,15.01,121169.0,11.02,11.0274,10.9907,11.0054,121169.0
2020-06-30 15:05:00,15.01,15.04,14.99,15.03,91673.0,11.0054,11.0274,10.9907,11.02,91673.0
2020-06-30 15:10:00,15.02,15.04,15.0,15.04,82246.0,11.0127,11.0274,10.998,11.0274,82246.0
2020-06-30 15:15:00,15.03,15.06,15.02,15.06,130892.0,11.02,11.042,11.0127,11.042,130892.0
2020-06-30 15:20:00,15.06,15.09,15.06,15.09,103980.0,11.042,11.064,11.042,11.064,103980.0
2020-06-30 15:25:00,15.09,15.11,15.08,15.09,164882.0,11.064,11.0787,11.0567,11.064,164882.0
2020-06-30 15:30:00,15.09,15.15,15.08,15.14,255648.0,11.064,11.108,11.0567,11.1007,255648.0
2020-06-30 15:35:00,15.14,15.15,15.11,15.13,224695.0,11.1007,11.108,11.0787,11.0933,224695.0
2020-06-30 15:40:00,15.13,15.14,15.12,15.14,207653.0,11.0933,11.1007,11.086,11.1007,207653.0
2020-06-30 15:45:00,15.14,15.17,15.12,15.14,372508.0,11.1007,11.1227,11.086,11.1007,372508.0
2020-06-30 15:50:00,15.16,15.23,15.13,15.2,492049.0,11.1153,11.1667,11.0933,11.1447,492049.0
2020-06-30 15:55:00,15.2,15.21,15.14,15.16,1692897.0,11.1447,11.152,11.1007,11.1153,1692897.0
2020-07-01 09:30:00,15.2,15.26,15.13,15.25,199922.0,11.1447,11.1887,11.0933,11.1813,199922.0
2020-07-01 09:35:00,15.26,15.37,15.25,15.32,221054.0,11.1887,11.2693,11.1813,11.2327,221054.0
2020-07-01 09:40:00,15.33,15.41,15.32,15.37,112101.0,11.24,11.2986,11.2327,11.2693,112101.0
2020-07-01 09:45:00,15.36,15.38,15.28,15.29,104035.0,11.262,11.2766,11.2033,11.2107,104035.0
2020-07-01 09:50:00,15.29,15.34,15.28,15.29,122288.0,11.2107,11.2473,11.2033,11.2107,122288.0
2020-07-01 09:55:00,15.3,15.3,15.25,15.27,77067.0,11.218,11.218,11.1813,11.196,77067.0
2020-07-01 10:00:00,15.28,15.32,15.24,15.24,97114.0,11.2033,11.2327,11.174,11.174,97114.0
2020-07-01 10:05:00,15.24,15.27,15.22,15.23,67755.0,11.174,11.196,11.1593,11.1667,67755.0
2020-07-01 10:10:00,15.24,15.27,15.22,15.24,88260.0,11.174,11.196,11.1593,11.174,88260.0
2020-07-01 10:15:00,15.24,15.24,15.19,15.2,65693.0,11.174,11.174,11.1373,11.1447,65693.0
2020-07-01 10:20:00,15.2,15.22,15.18,15.2,60627.0,11.1447,11.1593,11.13,11.1447,60627.0
2020-07-01 10:25:00,15.2,15.22,15.17,15.2,57328.0,11.1447,11.1593,11.1227,11.1447,57328.0
2020-07-01 10:30:00,15.21,15.27,15.19,15.21,74987.0,11.152,11.196,11.1373,11.152,74987.0
2020-07-01 10:35:00,15.2,15.21,15.15,15.19,157713.0,11.1447,11.152,11.108,11.1373,157713.0
2020-07-01 10:40:00,15.19,15.2,15.11,15.12,144633.0,11.1373,11.1447,11.0787,11.086,144633.0
2020-07-01 10:45:00,15.11,15.12,15.08,15.09,58460.0,11.0787,11.086,11.0567,11.064,58460.0
2020-07-01 10:50:00,15.09,15.15,15.08,15.13,127847.0,11.064,11.108,11.0567,11.0933,127847.0
2020-07-01 10:55:00,15.12,15.17,15.11,15.17,44772.0,11.086,11.1227,11.0787,11.1227,44772.0
2020-07-01 11:00:00,15.17,15.17,15.09,15.1,102245.0,11.1227,11.1227,11.064,11.0713,102245.0
2020-07-01 11:05:00,15.11,15.15,15.09,15.11,60594.0,11.0787,11.108,11.064,11.0787,60594.0
2020-07-01 11:10:00,15.11,15.11,15.05,15.08,47283.0,11.0787,11.0787,11.0347,11.0567,47283.0
2020-07-01 11:15:00,15.08,15.09,15.04,15.06,60239.0,11.0567,11.064,11.0274,11.042,60239.0
2020-07-01 11:20:00,15.06,15.07,15.03,15.04,37805.0,11.042,11.0494,11.02,11.0274,37805.0
2020-07-01 11:25:00,15.04,15.05,15.0,15.02,94493.0,11.0274,11.0347,10.998,11.0127,94493.0
2020-07-01 11:30:00,15.02,15.03,15.0,15.01,66179.0,11.0127,11.02,10.998,11.0054,66179.0
2020-07-01 11:35:00,15.01,15.06,14.98,15.04,129674.0,11.0054,11.042,10.9834,11.0274,129674.0
2020-07-01 11:40:00,15.05,15.05,15.02,15.04,28589.0,11.0347,11.0347,11.0127,11.0274,28589.0
2020-07-01 11:45:00,15.04,15.04,15.0,15.03,58339.0,11.0274,11.0274,10.998,11.02,58339.0
2020-07-01 11:50:00,15.03,15.04,15.0,15.03,87039.0,11.02,11.0274,10.998,11.02,87039.0
2020-07-01 11:55:00,15.03,15.05,15.02,15.04,42421.0,11.02,11.0347,11.0127,11.0274,42421.0
2020-07-01 12:00:00,15.04,15.05,15.0,15.01,39235.0,11.0274,11.0347,10.998,11.0054,39235.0
2020-07-01 12:05:00,15.01,15.02,14.98,14.99,140500.0,11.0054,11.0127,10.9834,10.9907,140500.0
2020-07-01 12:10:00,14.99,15.02,14.98,15.01,66302.0,10.9907,11.0127,10.9834,11.0054,66302.0
2020-07-01 12:15:00,15.01,15.04,14.99,15.04,42502.0,11.0054,11.0274,10.9907,11.0274,42502.0
2020-07-01 12:20:00,15.03,15.05,15.03,15.05,54367.0,11.02,11.0347,11.02,11.0347,54367.0
2020-07-01 12:25:00,15.04,15.07,15.02,15.03,87655.0,11.0274,11.0494,11.0127,11.02,87655.0
2020-07-01 12:30:00,15.02,15.05,15.02,15.04,105121.0,11.0127,11.0347,11.0127,11.0274,105121.0
2020-07-01 12:35:00,15.04,15.04,15.02,15.04,106380.0,11.0274,11.0274,11.0127,11.0274,106380.0
2020-07-01 12:40:00,15.04,15.05,15.0,15.0,49848.0,11.0274,11.0347,10.998,10.998,49848.0
2020-07-01 12:45:00,15.0,15.03,14.98,15.01,120299.0,10.998,11.02,10.9834,11.0054,120299.0
2020-07-01 12:50:00,15.01,15.02,14.97,14.99,67977.0,11.0054,11.0127,10.976,10.9907,67977.0
2020-07-01 12:55:00,14.99,14.99,14.95,14.98,130656.0,10.9907,10.9907,10.9614,10.9834,130656.0
2020-07-01 13:00:00,14.98,14.99,14.95,14.96,56494.0,10.9834,10.9907,10.9614,10.9687,56494.0
2020-07-01 13:05:00,14.96,14.98,14.95,14.96,69872.0,10.9687,10.9834,10.9614,10.9687,69872.0
2020-07-01 13:10:00,14.97,14.98,14.94,14.95,118376.0,10.976,10.9834,10.954,10.9614,118376.0
2020-07-01 13:15:00,14.95,14.98,14.94,14.98,98691.0,10.9614,10.9834,10.954,10.9834,98691.0
2020-07-01 13:20:00,14.98,15.01,14.97,15.0,117862.0,10.9834,11.0054,10.976,10.998,117862.0
2020-07-01 13:25:00,15.01,15.01,14.97,14.98,45980.0,11.0054,11.0054,10.976,10.9834,45980.0
2020-07-01 13:30:00,14.97,14.98,14.92,14.95,86227.0,10.976,10.9834,10.9394,10.9614,86227.0
2020-07-01 13:35:00,14.95,14.96,14.92,14.94,55080.0,10.9614,10.9687,10.9394,10.954,55080.0
2020-07-01 13:40:00,14.94,14.94,14.91,14.92,68304.0,10.954,10.954,10.932,10.9394,68304.0
2020-07-01 13:45:00,14.93,14.94,14.91,14.92,57660.0,10.9467,10.954,10.932,10.9394,57660.0
2020-07-01 13:50:00,14.92,14.94,14.91,14.93,101007.0,10.9394,10.954,10.932,10.9467,101007.0
2020-07-01 13:55:00,14.93,14.94,14.92,14.92,20622.0,10.9467,10.954,10.9394,10.9394,20622.0
2020-07-01 14:00:00,14.93,14.97,14.92,14.97,82797.0,10.9467,10.976,10.9394,10.976,82797.0
2020-07-01 14:05:00,14.98,14.98,14.94,14.98,58931.0,10.9834,10.9834,10.954,10.9834,58931.0
2020-07-01 14:10:00,14.98,15.0,14.95,15.0,71553.0,10.9834,10.998,10.9614,10.998,71553.0
2020-07-01 14:15:00,15.0,15.01,14.99,15.01,66617.0,10.998,11.0054,10.9907,11.0054,66617.0
2020-07-01 14:20:00,15.0,15.01,14.95,14.95,101740.0,10.998,11.0054,10.9614,10.9614,101740.0
2020-07-01 14:25:00,14.95,14.99,14.94,14.96,75228.0,10.9614,10.9907,10.954,10.9687,75228.0
2020-07-01 14:30:00,14.96,14.96,14.92,14.95,89599.0,10.9687,10.9687,10.9394,10.9614,89599.0
2020-07-01 14:35:00,14.95,14.97,14.94,14.95,62192.0,10.9614,10.976,10.954,10.9614,62192.0
2020-07-01 14:40:00,14.95,14.96,14.93,14.94,34768.0,10.9614,10.9687,10.9467,10.954,34768.0
2020-07-01 14:45:00,14.95,14.96,14.94,14.95,43376.0,10.9614,10.9687,10.954,10.9614,43376.0
2020-07-01 14:50:00,14.95,14.96,14.93,14.96,121143.0,10.9614,10.9687,10.9467,10.9687,121143.0
2020-07-01 14:55:00,14.95,14.98,14.95,14.97,64554.0,10.9614,10.9834,10.9614,10.976,64554.0
2020-07-01 15:00:00,14.98,14.99,14.95,14.99,72486.0,10.9834,10.9907,10.9614,10.9907,72486.0
2020-07-01 15:05:00,14.99,15.0,14.97,14.99,77309.0,10.9907,10.998,10.976,10.9907,77309.0
2020-07-01 15:10:00,14.99,15.0,14.97,14.99,67647.0,10.9907,10.998,10.976,10.9907,67647.0
2020-07-01 15:15:00,14.99,15.0,14.96,15.0,74740.0,10.9907,10.998,10.9687,10.998,74740.0
2020-07-01 15:20:00,15.0,15.02,14.99,15.01,86556.0,10.998,11.0127,10.9907,11.0054,86556.0
2020-07-01 15:25:00,15.02,15.04,15.0,15.01,145439.0,11.0127,11.0274,10.998,11.0054,145439.0
2020-07-01 15:30:00,15.02,15.03,14.99,15.01,141668.0,11.0127,11.02,10.9907,11.0054,141668.0
2020-07-01 15:35:00,15.0,15.03,14.98,15.01,125466.0,10.998,11.02,10.9834,11.0054,125466.0
2020-07-01 15:40:00,15.01,15.02,14.97,14.98,147376.0,11.0054,11.0127,10.976,10.9834,147376.0
2020-07-01 15:45:00,14.97,15.01,14.96,14.99,280878.0,10.976,11.0054,10.9687,10.9907,280878.0
2020-07-01 15:50:00,14.98,14.99,14.91,14.92,261183.0,10.9834,10.9907,10.932,10.9394,261183.0
2020-07-01 15:55:00,14.91,14.94,14.89,14.91,608843.0,10.932,10.954,10.9174,10.932,608843.0
2020-07-02 09:30:00,15.15,15.28,15.15,15.27,341051.0,11.108,11.2033,11.108,11.196,341051.0
2020-07-02 09:35:00,15.28,15.3,15.19,15.23,138010.0,11.2033,11.218,11.1373,11.1667,138010.0
2020-07-02 09:40:00,15.23,15.26,15.2,15.24,111281.0,11.1667,11.1887,11.1447,11.174,111281.0
2020-07-02 09:45:00,15.25,15.32,15.24,15.32,127664.0,11.1813,11.2327,11.174,11.2327,127664.0
2020-07-02 09:50:00,15.31,15.32,15.22,15.22,75000.0,11.2253,11.2327,11.1593,11.1593,75000.0
2020-07-02 09:55:00,15.22,15.23,15.19,15.19,91283.0,11.1593,11.1667,11.1373,11.1373,91283.0
2020-07-02 10:00:00,15.2,15.21,15.16,15.16,112943.0,11.1447,11.152,11.1153,11.1153,112943.0
2020-07-02 10:05:00,15.16,15.22,15.16,15.22,74565.0,11.1153,11.1593,11.1153,11.1593,74565.0
2020-07-02 10:10:00,15.21,15.22,15.14,15.15,46966.0,11.152,11.1593,11.1007,11.108,46966.0
2020-07-02 10:15:00,15.14,15.18,15.14,15.15,88587.0,11.1007,11.13,11.1007,11.108,88587.0
2020-07-02 10:20:00,15.16,15.18,15.12,15.13,87917.0,11.1153,11.13,11.086,11.0933,87917.0
2020-07-02 10:25:00,15.13,15.16,15.12,15.12,67926.0,11.0933,11.1153,11.086,11.086,67926.0
2020-07-02 10:30:00,15.13,15.15,15.1,15.12,97763.0,11.0933,11.108,11.0713,11.086,97763.0
2020-07-02 10:35:00,15.12,15.15,15.12,15.15,75560.0,11.086,11.108,11.086,11.108,75560.0
2020-07-02 10:40:00,15.15,15.19,15.14,15.18,131534.0,11.108,11.1373,11.1007,11.13,131534.0
2020-07-02 10:45:00,15.18,15.19,15.16,15.19,105637.0,11.13,11.1373,11.1153,11.1373,105637.0
2020-07-02 10:50:00,15.19,15.19,15.15,15.16,231628.0,11.1373,11.1373,11.108,11.1153,231628.0
2020-07-02 10:55:00,15.16,15.16,15.1,15.11,83283.0,11.1153,11.1153,11.0713,11.0787,83283.0
2020-07-02 11:00:00,15.12,15.13,15.08,15.1,73153.0,11.086,11.0933,11.0567,11.0713,73153.0
2020-07-02 11:05:00,15.1,15.14,15.1,15.11,74304.0,11.0713,11.1007,11.0713,11.0787,74304.0
2020-07-02 11:10:00,15.1,15.12,15.08,15.09,94966.0,11.0713,11.086,11.0567,11.064,94966.0
2020-07-02 11:15:00,15.08,15.12,15.07,15.1,54137.0,11.0567,11.086,11.0494,11.0713,54137.0
2020-07-02 11:20:00,15.1,15.14,15.09,15.13,63325.0,11.0713,11.1007,11.064,11.0933,63325.0
2020-07-02 11:25:00,15.13,15.14,15.11,15.12,50214.0,11.0933,11.1007,11.0787,11.086,50214.0
2020-07-02 11:30:00,15.12,15.17,15.11,15.17,63434.0,11.086,11.1227,11.0787,11.1227,63434.0
2020-07-02 11:35:00,15.17,15.17,15.14,15.14,52981.0,11.1227,11.1227,11.1007,11.1007,52981.0
2020-07-02 11:40:00,15.14,15.18,15.14,15.17,58910.0,11.1007,11.13,11.1007,11.1227,58910.0
2020-07-02 11:45:00,15.18,15.19,15.16,15.17,102243.0,11.13,11.1373,11.1153,11.1227,102243.0
2020-07-02 11:50:00,15.17,15.18,15.13,15.16,87012.0,11.1227,11.13,11.0933,11.1153,87012.0
2020-07-02 11:55:00,15.16,15.17,15.13,15.14,55821.0,11.1153,11.1227,11.0933,11.1007,55821.0
2020-07-02 12:00:00,15.15,15.15,15.12,15.14,73208.0,11.108,11.108,11.086,11.1007,73208.0
2020-07-02 12:05:00,15.14,15.18,15.13,15.17,180284.0,11.1007,11.13,11.0933,11.1227,180284.0
2020-07-02 12:10:00,15.18,15.23,15.17,15.22,457113.0,11.13,11.1667,11.1227,11.1593,457113.0
2020-07-02 12:15:00,15.21,15.23,15.18,15.21,238038.0,11.152,11.1667,11.13,11.152,238038.0
2020-07-02 12:20:00,15.21,15.22,15.19,15.21,107656.0,11.152,11.1593,11.1373,11.152,107656.0
2020-07-02 12:25:00,15.2,15.24,15.2,15.22,156300.0,11.1447,11.174,11.1447,11.1593,156300.0
2020-07-02 12:30:00,15.23,15.23,15.21,15.21,78840.0,11.1667,11.1667,11.152,11.152,78840.0
2020-07-02 12:35:00,15.21,15.24,15.2,15.24,73772.0,11.152,11.174,11.1447,11.174,73772.0
2020-07-02 12:40:00,15.24,15.24,15.21,15.23,54352.0,11.174,11.174,11.152,11.1667,54352.0
2020-07-02 12:45:00,15.23,15.24,15.22,15.24,32922.0,11.1667,11.174,11.1593,11.174,32922.0
2020-07-02 12:50:00,15.24,15.25,15.23,15.25,61974.0,11.174,11.1813,11.1667,11.1813,61974.0
2020-07-02 12:55:00,15.25,15.26,15.22,15.23,53983.0,11.1813,11.1887,11.1593,11.1667,53983.0
2020-07-02 13:00:00,15.24,15.25,15.22,15.22,67292.0,11.174,11.1813,11.1593,11.1593,67292.0
2020-07-02 13:05:00,15.23,15.23,15.2,15.21,61641.0,11.1667,11.1667,11.1447,11.152,61641.0
2020-07-02 13:10:00,15.21,15.22,15.2,15.21,57877.0,11.152,11.1593,11.1447,11.152,57877.0
2020-07-02 13:15:00,15.21,15.21,15.18,15.18,63295.0,11.152,11.152,11.13,11.13,63295.0
2020-07-02 13:20:00,15.18,15.2,15.17,15.19,69144.0,11.13,11.1447,11.1227,11.1373,69144.0
2020-07-02 13:25:00,15.19,15.19,15.15,15.16,40012.0,11.1373,11.1373,11.108,11.1153,40012.0
2020-07-02 13:30:00,15.17,15.18,15.16,15.18,50444.0,11.1227,11.13,11.1153,11.13,50444.0
2020-07-02 13:35:00,15.18,15.19,15.16,15.19,81314.0,11.13,11.1373,11.1153,11.1373,81314.0
2020-07-02 13:40:00,15.19,15.21,15.19,15.21,95130.0,11.1373,11.152,11.1373,11.152,95130.0
2020-07-02 13:45:00,15.21,15.24,15.19,15.23,93248.0,11.152,11.174,11.1373,11.1667,93248.0
2020-07-02 13:50:00,15.24,15.25,15.22,15.25,65682.0,11.174,11.1813,11.1593,11.1813,65682.0
2020-07-02 13:55:00,15.25,15.25,15.2,15.2,69508.0,11.1813,11.1813,11.1447,11.1447,69508.0
2020-07-02 14:00:00,15.21,15.24,15.2,15.22,133784.0,11.152,11.174,11.1447,11.1593,133784.0
2020-07-02 14:05:00,15.22,15.24,15.21,15.23,70387.0,11.1593,11.174,11.152,11.1667,70387.0
2020-07-02 14:10:00,15.22,15.23,15.2,15.23,50424.0,11.1593,11.1667,11.1447,11.1667,50424.0
2020-07-02 14:15:00,15.23,15.23,15.2,15.21,54132.0,11.1667,11.1667,11.1447,11.152,54132.0
2020-07-02 14:20:00,15.22,15.24,15.21,15.24,70929.0,11.1593,11.174,11.152,11.174,70929.0
2020-07-02 14:25:00,15.23,15.24,15.22,15.23,36432.0,11.1667,11.174,11.1593,11.1667,36432.0
2020-07-02 14:30:00,15.23,15.25,15.22,15.25,33761.0,11.1667,11.1813,11.1593,11.1813,33761.0
2020-07-02 14:35:00,15.25,15.26,15.23,15.26,53628.0,11.1813,11.1887,11.1667,11.1887,53628.0
2020-07-02 14:40:00,15.25,15.26,15.22,15.25,102626.0,11.1813,11.1887,11.1593,11.1813,102626.0
2020-07-02 14:45:00,15.25,15.26,15.24,15.25,48618.0,11.1813,11.1887,11.174,11.1813,48618.0
2020-07-02 14:50:00,15.25,15.26,15.23,15.23,97792.0,11.1813,11.1887,11.1667,11.1667,97792.0
2020-07-02 14:55:00,15.24,15.25,15.22,15.24,52977.0,11.174,11.1813,11.1593,11.174,52977.0
2020-07-02 15:00:00,15.24,15.25,15.19,15.2,88956.0,11.174,11.1813,11.1373,11.1447,88956.0
2020-07-02 15:05:00,15.2,15.21,15.19,15.21,31674.0,11.1447,11.152,11.1373,11.152,31674.0
2020-07-02 15:10:00,15.21,15.21,15.18,15.19,63064.0,11.152,11.152,11.13,11.1373,63064.0
2020-07-02 15:15:00,15.2,15.2,15.17,15.19,40097.0,11.1447,11.1447,11.1227,11.1373,40097.0
2020-07-02 15:20:00,15.19,15.2,15.18,15.19,47528.0,11.1373,11.1447,11.13,11.1373,47528.0
2020-07-02 15:25:00,15.19,15.2,15.17,15.19,99158.0,11.1373,11.1447,11.1227,11.1373,99158.0
2020-07-02 15:30:00,15.19,15.2,15.17,15.2,104159.0,11.1373,11.1447,11.1227,11.1447,104159.0
2020-07-02 15:35:00,15.2,15.2,15.17,15.19,85795.0,11.1447,11.1447,11.1227,11.1373,85795.0
2020-07-02 15:40:00,15.19,15.19,15.15,15.16,76783.0,11.1373,11.1373,11.108,11.1153,76783.0
2020-07-02 15:45:00,15.16,15.18,15.15,15.16,142807.0,11.1153,11.13,11.108,11.1153,142807.0
2020-07-02 15:50:00,15.16,15.18,15.14,15.14,192539.0,11.1153,11.13,11.1007,11.1007,192539.0
2020-07-02 15:55:00,15.14,15.15,15.1,15.13,543292.0,11.1007,11.108,11.0713,11.0933,543292.0
2020-07-06 09:30:00,15.44,15.58,15.41,15.55,551220.0,11.3206,11.4233,11.2986,11.4013,551220.0
2020-07-06 09:35:00,15.54,15.56,15.5,15.53,249261.0,11.394,11.4086,11.3646,11.3866,249261.0
2020-07-06 09:40:00,15.53,15.53,15.45,15.46,158166.0,11.3866,11.3866,11.328,11.3353,158166.0
2020-07-06 09:45:00,15.46,15.52,15.46,15.46,142196.0,11.3353,11.3793,11.3353,11.3353,142196.0
2020-07-06 09:50:00,15.46,15.49,15.45,15.47,114921.0,11.3353,11.3573,11.328,11.3426,114921.0
2020-07-06 09:55:00,15.48,15.51,15.46,15.48,154051.0,11.35,11.372,11.3353,11.35,154051.0
2020-07-06 10:00:00,15.48,15.51,15.39,15.39,182872.0,11.35,11.372,11.284,11.284,182872.0
2020-07-06 10:05:00,15.39,15.4,15.31,15.33,235777.0,11.284,11.2913,11.2253,11.24,235777.0
2020-07-06 10:10:00,15.33,15.34,15.26,15.27,91385.0,11.24,11.2473,11.1887,11.196,91385.0
2020-07-06 10:15:00,15.27,15.29,15.24,15.27,137539.0,11.196,11.2107,11.174,11.196,137539.0
2020-07-06 10:20:00,15.26,15.26,15.15,15.16,130060.0,11.1887,11.1887,11.108,11.1153,130060.0
2020-07-06 10:25:00,15.16,15.19,15.13,15.17,102054.0,11.1153,11.1373,11.0933,11.1227,102054.0
2020-07-06 10:30:00,15.16,15.17,15.13,15.16,116978.0,11.1153,11.1227,11.0933,11.1153,116978.0
2020-07-06 10:35:00,15.15,15.21,15.15,15.18,143301.0,11.108,11.152,11.108,11.13,143301.0
2020-07-06 10:40:00,15.19,15.2,15.16,15.17,112117.0,11.1373,11.1447,11.1153,11.1227,112117.0
2020-07-06 10:45:00,15.18,15.18,15.14,15.16,62258.0,11.13,11.13,11.1007,11.1153,62258.0
2020-07-06 10:50:00,15.16,15.18,15.16,15.17,47354.0,11.1153,11.13,11.1153,11.1227,47354.0
2020-07-06 10:55:00,15.17,15.21,15.17,15.2,146662.0,11.1227,11.152,11.1227,11.1447,146662.0
2020-07-06 11:00:00,15.2,15.2,15.14,15.15,109236.0,11.1447,11.1447,11.1007,11.108,109236.0
2020-07-06 11:05:00,15.15,15.16,15.12,15.14,103509.0,11.108,11.1153,11.086,11.1007,103509.0
2020-07-06 11:10:00,15.14,15.16,15.08,15.1,135698.0,11.1007,11.1153,11.0567,11.0713,135698.0
2020-07-06 11:15:00,15.1,15.13,15.08,15.13,81422.0,11.0713,11.0933,11.0567,11.0933,81422.0
2020-07-06 11:20:00,15.13,15.14,15.07,15.08,77124.0,11.0933,11.1007,11.0494,11.0567,77124.0
2020-07-06 11:25:00,15.08,15.11,15.07,15.09,101767.0,11.0567,11.0787,11.0494,11.064,101767.0
2020-07-06 11:30:00,15.09,15.11,15.08,15.11,68583.0,11.064,11.0787,11.0567,11.0787,68583.0
2020-07-06 11:35:00,15.09,15.1,15.06,15.07,97539.0,11.064,11.0713,11.042,11.0494,97539.0
2020-07-06 11:40:00,15.07,15.07,15.02,15.04,97344.0,11.0494,11.0494,11.0127,11.0274,97344.0
2020-07-06 11:45:00,15.04,15.08,15.03,15.08,41215.0,11.0274,11.0567,11.02,11.0567,41215.0
2020-07-06 11:50:00,15.07,15.09,15.04,15.05,106441.0,11.0494,11.064,11.0274,11.0347,106441.0
2020-07-06 11:55:00,15.05,15.05,14.98,14.98,127694.0,11.0347,11.0347,10.9834,10.9834,127694.0
2020-07-06 12:00:00,14.98,15.0,14.97,14.99,69372.0,10.9834,10.998,10.976,10.9907,69372.0
2020-07-06 12:05:00,15.0,15.01,14.96,15.0,88167.0,10.998,11.0054,10.9687,10.998,88167.0
2020-07-06 12:10:00,15.0,15.0,14.97,14.98,82217.0,10.998,10.998,10.976,10.9834,82217.0
2020-07-06 12:15:00,14.97,15.01,14.97,15.0,97741.0,10.976,11.0054,10.976,10.998,97741.0
2020-07-06 12:20:00,14.99,15.04,14.99,15.04,152920.0,10.9907,11.0274,10.9907,11.0274,152920.0
2020-07-06 12:25:00,15.04,15.04,15.0,15.01,83004.0,11.0274,11.0274,10.998,11.0054,83004.0
2020-07-06 12:30:00,15.0,15.02,14.99,15.02,68718.0,10.998,11.0127,10.9907,11.0127,68718.0
2020-07-06 12:35:00,15.02,15.07,15.01,15.06,120813.0,11.0127,11.0494,11.0054,11.042,120813.0
2020-07-06 12:40:00,15.06,15.06,15.01,15.03,52912.0,11.042,11.042,11.0054,11.02,52912.0
2020-07-06 12:45:00,15.03,15.07,15.02,15.06,61267.0,11.02,11.0494,11.0127,11.042,61267.0
2020-07-06 12:50:00,15.06,15.08,15.04,15.07,56982.0,11.042,11.0567,11.0274,11.0494,56982.0
2020-07-06 12:55:00,15.07,15.1,15.07,15.09,62478.0,11.0494,11.0713,11.0494,11.064,62478.0
2020-07-06 13:00:00,15.1,15.14,15.08,15.12,143940.0,11.0713,11.1007,11.0567,11.086,143940.0
2020-07-06 13:05:00,15.12,15.12,15.08,15.1,67526.0,11.086,11.086,11.0567,11.0713,67526.0
2020-07-06 13:10:00,15.1,15.13,15.09,15.13,33346.0,11.0713,11.0933,11.064,11.0933,33346.0
2020-07-06 13:15:00,15.12,15.15,15.11,15.14,67973.0,11.086,11.108,11.0787,11.1007,67973.0
2020-07-06 13:20:00,15.14,15.15,15.13,15.14,26835.0,11.1007,11.108,11.0933,11.1007,26835.0
2020-07-06 13:25:00,15.14,15.15,15.11,15.12,339288.0,11.1007,11.108,11.0787,11.086,339288.0
2020-07-06 13:30:00,15.12,15.12,15.08,15.09,126474.0,11.086,11.086,11.0567,11.064,126474.0
2020-07-06 13:35:00,15.09,15.1,15.07,15.09,115359.0,11.064,11.0713,11.0494,11.064,115359.0
2020-07-06 13:40:00,15.08,15.09,15.06,15.08,118970.0,11.0567,11.064,11.042,11.0567,118970.0
2020-07-06 13:45:00,15.08,15.09,15.07,15.08,32792.0,11.0567,11.064,11.0494,11.0567,32792.0
2020-07-06 13:50:00,15.08,15.11,15.07,15.1,57810.0,11.0567,11.0787,11.0494,11.0713,57810.0
2020-07-06 13:55:00,15.11,15.11,15.09,15.1,66487.0,11.0787,11.0787,11.064,11.0713,66487.0
2020-07-06 14:00:00,15.1,15.11,15.07,15.08,73350.0,11.0713,11.0787,11.0494,11.0567,73350.0
2020-07-06 14:05:00,15.07,15.09,15.05,15.09,101680.0,11.0494,11.064,11.0347,11.064,101680.0
2020-07-06 14:10:00,15.09,15.11,15.08,15.11,78056.0,11.064,11.0787,11.0567,11.0787,78056.0
2020-07-06 14:15:00,15.11,15.11,15.09,15.09,163626.0,11.0787,11.0787,11.064,11.064,163626.0
2020-07-06 14:20:00,15.1,15.12,15.09,15.1,244926.0,11.0713,11.086,11.064,11.0713,244926.0
2020-07-06 14:25:00,15.1,15.11,15.09,15.1,97880.0,11.0713,11.0787,11.064,11.0713,97880.0
2020-07-06 14:30:00,15.1,15.12,15.09,15.11,77295.0,11.0713,11.086,11.064,11.0787,77295.0
2020-07-06 14:35:00,15.11,15.12,15.1,15.11,54139.0,11.0787,11.086,11.0713,11.0787,54139.0
2020-07-06 14:40:00,15.11,15.11,15.09,15.1,97846.0,11.0787,11.0787,11.064,11.0713,97846.0
2020-07-06 14:45:00,15.1,15.12,15.09,15.12,80345.0,11.0713,11.086,11.064,11.086,80345.0
2020-07-06 14:50:00,15.12,15.16,15.11,15.15,173346.0,11.086,11.1153,11.0787,11.108,173346.0
2020-07-06 14:55:00,15.15,15.17,15.14,15.15,114105.0,11.108,11.1227,11.1007,11.108,114105.0
2020-07-06 15:00:00,15.15,15.17,15.14,15.15,185166.0,11.108,11.1227,11.1007,11.108,185166.0
2020-07-06 15:05:00,15.15,15.17,15.14,15.15,143062.0,11.108,11.1227,11.1007,11.108,143062.0
2020-07-06 15:10:00,15.15,15.16,15.11,15.11,87033.0,11.108,11.1153,11.0787,11.0787,87033.0
2020-07-06 15:15:00,15.11,15.12,15.09,15.12,126003.0,11.0787,11.086,11.064,11.086,126003.0
2020-07-06 15:20:00,15.12,15.14,15.1,15.1,95202.0,11.086,11.1007,11.0713,11.0713,95202.0
2020-07-06 15:25:00,15.1,15.12,15.09,15.11,125519.0,11.0713,11.086,11.064,11.0787,125519.0
2020-07-06 15:30:00,15.11,15.12,15.09,15.11,171953.0,11.0787,11.086,11.064,11.0787,171953.0
2020-07-06 15:35:00,15.11,15.13,15.09,15.11,153039.0,11.0787,11.0933,11.064,11.0787,153039.0
2020-07-06 15:40:00,15.11,15.13,15.1,15.12,187070.0,11.0787,11.0933,11.0713,11.086,187070.0
2020-07-06 15:45:00,15.11,15.16,15.1,15.15,251376.0,11.0787,11.1153,11.0713,11.108,251376.0
2020-07-06 15:50:00,15.15,15.17,15.13,15.16,467488.0,11.108,11.1227,11.0933,11.1153,467488.0
2020-07-06 15:55:00,15.16,15.2,15.14,15.2,763605.0,11.1153,11.1447,11.1007,11.1447,763605.0
2020-07-07 09:30:00,14.78,14.81,14.58,14.59,928359.0,10.8367,10.8587,10.6901,10.6974,928359.0
2020-07-07 09:35:00,14.6,14.69,14.57,14.69,544158.0,10.7047,10.7707,10.6827,10.7707,544158.0
2020-07-07 09:40:00,14.68,14.73,14.68,14.71,300089.0,10.7634,10.8001,10.7634,10.7854,300089.0
2020-07-07 09:45:00,14.71,14.77,14.7,14.76,278293.0,10.7854,10.8294,10.7781,10.8221,278293.0
2020-07-07 09:50:00,14.75,14.75,14.72,14.73,297211.0,10.8147,10.8147,10.7927,10.8001,297211.0
2020-07-07 09:55:00,14.73,14.82,14.73,14.82,234051.0,10.8001,10.8661,10.8001,10.8661,234051.0
2020-07-07 10:00:00,14.82,14.87,14.79,14.86,192725.0,10.8661,10.9027,10.8441,10.8954,192725.0
2020-07-07 10:05:00,14.86,14.87,14.8,14.83,113650.0,10.8954,10.9027,10.8514,10.8734,113650.0
2020-07-07 10:10:00,14.83,14.9,14.83,14.89,81042.0,10.8734,10.9247,10.8734,10.9174,81042.0
2020-07-07 10:15:00,14.89,14.91,14.87,14.9,121392.0,10.9174,10.932,10.9027,10.9247,121392.0
2020-07-07 10:20:00,14.9,14.95,14.89,14.92,128637.0,10.9247,10.9614,10.9174,10.9394,128637.0
2020-07-07 10:25:00,14.93,14.97,14.92,14.96,133208.0,10.9467,10.976,10.9394,10.9687,133208.0
2020-07-07 10:30:00,14.96,14.96,14.91,14.92,179037.0,10.9687,10.9687,10.932,10.9394,179037.0
2020-07-07 10:35:00,14.92,14.96,14.91,14.94,136515.0,10.9394,10.9687,10.932,10.954,136515.0
2020-07-07 10:40:00,14.94,14.94,14.91,14.92,159862.0,10.954,10.954,10.932,10.9394,159862.0
2020-07-07 10:45:00,14.92,14.93,14.89,14.93,158282.0,10.9394,10.9467,10.9174,10.9467,158282.0
2020-07-07 10:50:00,14.92,14.95,14.91,14.93,119405.0,10.9394,10.9614,10.932,10.9467,119405.0
2020-07-07 10:55:00,14.93,14.97,14.91,14.96,68363.0,10.9467,10.976,10.932,10.9687,68363.0
2020-07-07 11:00:00,14.97,15.0,14.95,15.0,158635.0,10.976,10.998,10.9614,10.998,158635.0
2020-07-07 11:05:00,15.0,15.02,14.99,15.02,207065.0,10.998,11.0127,10.9907,11.0127,207065.0
2020-07-07 11:10:00,15.02,15.06,15.01,15.01,197446.0,11.0127,11.042,11.0054,11.0054,197446.0
2020-07-07 11:15:00,15.02,15.02,14.96,15.0,210737.0,11.0127,11.0127,10.9687,10.998,210737.0
2020-07-07 11:20:00,15.01,15.02,14.97,14.99,140358.0,11.0054,11.0127,10.976,10.9907,140358.0
2020-07-07 11:25:00,15.0,15.0,14.95,14.99,106525.0,10.998,10.998,10.9614,10.9907,106525.0
2020-07-07 11:30:00,14.98,15.0,14.95,14.99,148456.0,10.9834,10.998,10.9614,10.9907,148456.0
2020-07-07 11:35:00,14.99,15.02,14.98,15.0,49386.0,10.9907,11.0127,10.9834,10.998,49386.0
2020-07-07 11:40:00,15.0,15.0,14.97,14.98,54266.0,10.998,10.998,10.976,10.9834,54266.0
2020-07-07 11:45:00,14.99,14.99,14.95,14.99,61042.0,10.9907,10.9907,10.9614,10.9907,61042.0
2020-07-07 11:50:00,14.98,15.0,14.98,14.99,58950.0,10.9834,10.998,10.9834,10.9907,58950.0
2020-07-07 11:55:00,14.99,14.99,14.95,14.98,50989.0,10.9907,10.9907,10.9614,10.9834,50989.0
2020-07-07 12:00:00,14.98,15.02,14.98,15.0,61410.0,10.9834,11.0127,10.9834,10.998,61410.0
2020-07-07 12:05:00,15.0,15.02,14.98,14.98,72744.0,10.998,11.0127,10.9834,10.9834,72744.0
2020-07-07 12:10:00,14.98,15.02,14.96,15.0,204159.0,10.9834,11.0127,10.9687,10.998,204159.0
2020-07-07 12:15:00,15.01,15.02,15.0,15.0,52090.0,11.0054,11.0127,10.998,10.998,52090.0
2020-07-07 12:20:00,15.01,15.01,14.98,14.99,61898.0,11.0054,11.0054,10.9834,10.9907,61898.0
2020-07-07 12:25:00,14.99,15.03,14.99,15.01,77838.0,10.9907,11.02,10.9907,11.0054,77838.0
2020-07-07 12:30:00,15.01,15.03,15.0,15.02,96117.0,11.0054,11.02,10.998,11.0127,96117.0
2020-07-07 12:35:00,15.02,15.02,14.96,14.96,79466.0,11.0127,11.0127,10.9687,10.9687,79466.0
2020-07-07 12:40:00,14.96,15.0,14.96,14.99,60265.0,10.9687,10.998,10.9687,10.9907,60265.0
2020-07-07 12:45:00,14.99,14.99,14.95,14.98,38898.0,10.9907,10.9907,10.9614,10.9834,38898.0
2020-07-07 12:50:00,14.97,14.99,14.96,14.96,58977.0,10.976,10.9907,10.9687,10.9687,58977.0
2020-07-07 12:55:00,14.96,14.99,14.95,14.95,76402.0,10.9687,10.9907,10.9614,10.9614,76402.0
2020-07-07 13:00:00,14.96,14.99,14.95,14.97,75070.0,10.9687,10.9907,10.9614,10.976,75070.0
2020-07-07 13:05:00,14.98,14.99,14.95,14.96,66039.0,10.9834,10.9907,10.9614,10.9687,66039.0
2020-07-07 13:10:00,14.96,14.98,14.96,14.96,80202.0,10.9687,10.9834,10.9687,10.9687,80202.0
2020-07-07 13:15:00,14.96,15.0,14.96,14.99,98094.0,10.9687,10.998,10.9687,10.9907,98094.0
2020-07-07 13:20:00,15.0,15.0,14.97,14.97,108963.0,10.998,10.998,10.976,10.976,108963.0
2020-07-07 13:25:00,14.97,15.0,14.96,14.99,119124.0,10.976,10.998,10.9687,10.9907,119124.0
2020-07-07 13:30:00,14.99,15.0,14.97,14.99,132507.0,10.9907,10.998,10.976,10.9907,132507.0
2020-07-07 13:35:00,14.98,15.0,14.97,15.0,88356.0,10.9834,10.998,10.976,10.998,88356.0
2020-07-07 13:40:00,14.99,15.0,14.96,14.96,81385.0,10.9907,10.998,10.9687,10.9687,81385.0
2020-07-07 13:45:00,14.96,15.0,14.96,14.98,50423.0,10.9687,10.998,10.9687,10.9834,50423.0
2020-07-07 13:50:00,14.98,14.99,14.97,14.98,46483.0,10.9834,10.9907,10.976,10.9834,46483.0
2020-07-07 13:55:00,14.98,15.0,14.97,14.99,60010.0,10.9834,10.998,10.976,10.9907,60010.0
2020-07-07 14:00:00,14.98,14.99,14.92,14.92,68958.0,10.9834,10.9907,10.9394,10.9394,68958.0
2020-07-07 14:05:00,14.93,14.94,14.92,14.94,62450.0,10.9467,10.954,10.9394,10.954,62450.0
2020-07-07 14:10:00,14.94,14.94,14.86,14.89,252885.0,10.954,10.954,10.8954,10.9174,252885.0
2020-07-07 14:15:00,14.89,14.9,14.84,14.85,74149.0,10.9174,10.9247,10.8807,10.888,74149.0
2020-07-07 14:20:00,14.86,14.86,14.82,14.82,81234.0,10.8954,10.8954,10.8661,10.8661,81234.0
2020-07-07 14:25:00,14.82,14.83,14.81,14.81,63504.0,10.8661,10.8734,10.8587,10.8587,63504.0
2020-07-07 14:30:00,14.81,14.82,14.77,14.79,120733.0,10.8587,10.8661,10.8294,10.8441,120733.0
2020-07-07 14:35:00,14.79,14.82,14.78,14.82,112330.0,10.8441,10.8661,10.8367,10.8661,112330.0
2020-07-07 14:40:00,14.82,14.82,14.78,14.8,67761.0,10.8661,10.8661,10.8367,10.8514,67761.0
2020-07-07 14:45:00,14.79,14.8,14.77,14.78,73118.0,10.8441,10.8514,10.8294,10.8367,73118.0
2020-07-07 14:50:00,14.78,14.79,14.76,14.78,75278.0,10.8367,10.8441,10.8221,10.8367,75278.0
2020-07-07 14:55:00,14.78,14.82,14.77,14.82,111403.0,10.8367,10.8661,10.8294,10.8661,111403.0
2020-07-07 15:00:00,14.82,14.82,14.8,14.81,195964.0,10.8661,10.8661,10.8514,10.8587,195964.0
2020-07-07 15:05:00,14.82,14.84,14.8,14.81,201893.0,10.8661,10.8807,10.8514,10.8587,201893.0
2020-07-07 15:10:00,14.81,14.82,14.78,14.79,86425.0,10.8587,10.8661,10.8367,10.8441,86425.0
2020-07-07 15:15:00,14.79,14.8,14.78,14.79,138341.0,10.8441,10.8514,10.8367,10.8441,138341.0
2020-07-07 15:20:00,14.79,14.8,14.76,14.8,138865.0,10.8441,10.8514,10.8221,10.8514,138865.0
2020-07-07 15:25:00,14.79,14.81,14.77,14.79,130638.0,10.8441,10.8587,10.8294,10.8441,130638.0
2020-07-07 15:30:00,14.79,14.8,14.77,14.79,158172.0,10.8441,10.8514,10.8294,10.8441,158172.0
2020-07-07 15:35:00,14.79,14.8,14.76,14.77,171364.0,10.8441,10.8514,10.8221,10.8294,171364.0
2020-07-07 15:40:00,14.77,14.78,14.75,14.76,158935.0,10.8294,10.8367,10.8147,10.8221,158935.0
2020-07-07 15:45:00,14.75,14.76,14.7,14.72,263455.0,10.8147,10.8221,10.7781,10.7927,263455.0
2020-07-07 15:50:00,14.72,14.73,14.66,14.69,589224.0,10.7927,10.8001,10.7487,10.7707,589224.0
2020-07-07 15:55:00,14.68,14.7,14.65,14.67,873646.0,10.7634,10.7781,10.7414,10.7561,873646.0
2020-07-08 09:30:00,14.7,14.72,14.6,14.65,239453.0,10.7781,10.7927,10.7047,10.7414,239453.0
2020-07-08 09:35:00,14.66,14.74,14.64,14.71,317346.0,10.7487,10.8074,10.7341,10.7854,317346.0
2020-07-08 09:40:00,14.71,14.79,14.7,14.77,140259.0,10.7854,10.8441,10.7781,10.8294,140259.0
2020-07-08 09:45:00,14.78,14.85,14.77,14.85,119583.0,10.8367,10.888,10.8294,10.888,119583.0
2020-07-08 09:50:00,14.85,14.86,14.8,14.82,76626.0,10.888,10.8954,10.8514,10.8661,76626.0
2020-07-08 09:55:00,14.82,14.85,14.79,14.84,92138.0,10.8661,10.888,10.8441,10.8807,92138.0
2020-07-08 10:00:00,14.84,14.86,14.82,14.83,56874.0,10.8807,10.8954,10.8661,10.8734,56874.0
2020-07-08 10:05:00,14.84,14.86,14.8,14.82,77595.0,10.8807,10.8954,10.8514,10.8661,77595.0
2020-07-08 10:10:00,14.82,14.86,14.8,14.8,75168.0,10.8661,10.8954,10.8514,10.8514,75168.0
2020-07-08 10:15:00,14.81,14.81,14.75,14.76,82392.0,10.8587,10.8587,10.8147,10.8221,82392.0
2020-07-08 10:20:00,14.77,14.78,14.75,14.78,72539.0,10.8294,10.8367,10.8147,10.8367,72539.0
2020-07-08 10:25:00,14.78,14.79,14.76,14.78,46047.0,10.8367,10.8441,10.8221,10.8367,46047.0
2020-07-08 10:30:00,14.77,14.82,14.76,14.81,61876.0,10.8294,10.8661,10.8221,10.8587,61876.0
2020-07-08 10:35:00,14.82,14.84,14.81,14.82,64064.0,10.8661,10.8807,10.8587,10.8661,64064.0
2020-07-08 10:40:00,14.83,14.83,14.8,14.81,112412.0,10.8734,10.8734,10.8514,10.8587,112412.0
2020-07-08 10:45:00,14.82,14.82,14.75,14.77,117715.0,10.8661,10.8661,10.8147,10.8294,117715.0
2020-07-08 10:50:00,14.76,14.77,14.72,14.73,49865.0,10.8221,10.8294,10.7927,10.8001,49865.0
2020-07-08 10:55:00,14.74,14.74,14.69,14.71,118522.0,10.8074,10.8074,10.7707,10.7854,118522.0
2020-07-08 11:00:00,14.72,14.72,14.67,14.67,115083.0,10.7927,10.7927,10.7561,10.7561,115083.0
2020-07-08 11:05:00,14.68,14.69,14.64,14.66,77710.0,10.7634,10.7707,10.7341,10.7487,77710.0
2020-07-08 11:10:00,14.66,14.68,14.65,14.67,69880.0,10.7487,10.7634,10.7414,10.7561,69880.0
2020-07-08 11:15:00,14.66,14.67,14.64,14.64,48304.0,10.7487,10.7561,10.7341,10.7341,48304.0
2020-07-08 11:20:00,14.65,14.66,14.6,14.63,68972.0,10.7414,10.7487,10.7047,10.7267,68972.0
2020-07-08 11:25:00,14.63,14.65,14.61,14.64,57009.0,10.7267,10.7414,10.7121,10.7341,57009.0
2020-07-08 11:30:00,14.65,14.69,14.64,14.67,87902.0,10.7414,10.7707,10.7341,10.7561,87902.0
2020-07-08 11:35:00,14.68,14.7,14.65,14.66,71874.0,10.7634,10.7781,10.7414,10.7487,71874.0
2020-07-08 11:40:00,14.67,14.68,14.64,14.65,70512.0,10.7561,10.7634,10.7341,10.7414,70512.0
2020-07-08 11:45:00,14.65,14.67,14.62,14.64,53085.0,10.7414,10.7561,10.7194,10.7341,53085.0
2020-07-08 11:50:00,14.64,14.65,14.61,14.64,50361.0,10.7341,10.7414,10.7121,10.7341,50361.0
2020-07-08 11:55:00,14.63,14.64,14.6,14.61,55326.0,10.7267,10.7341,10.7047,10.7121,55326.0
2020-07-08 12:00:00,14.61,14.62,14.58,14.59,52353.0,10.7121,10.7194,10.6901,10.6974,52353.0
2020-07-08 12:05:00,14.59,14.62,14.57,14.59,153346.0,10.6974,10.7194,10.6827,10.6974,153346.0
2020-07-08 12:10:00,14.59,14.62,14.58,14.6,166378.0,10.6974,10.7194,10.6901,10.7047,166378.0
2020-07-08 12:15:00,14.6,14.64,14.59,14.63,71261.0,10.7047,10.7341,10.6974,10.7267,71261.0
2020-07-08 12:20:00,14.63,14.64,14.61,14.62,94146.0,10.7267,10.7341,10.7121,10.7194,94146.0
2020-07-08 12:25:00,14.62,14.65,14.62,14.62,104372.0,10.7194,10.7414,10.7194,10.7194,104372.0
2020-07-08 12:30:00,14.63,14.65,14.6,14.6,128471.0,10.7267,10.7414,10.7047,10.7047,128471.0
2020-07-08 12:35:00,14.61,14.62,14.6,14.61,41760.0,10.7121,10.7194,10.7047,10.7121,41760.0
2020-07-08 12:40:00,14.61,14.62,14.59,14.6,37518.0,10.7121,10.7194,10.6974,10.7047,37518.0
2020-07-08 12:45:00,14.6,14.62,14.59,14.61,76709.0,10.7047,10.7194,10.6974,10.7121,76709.0
2020-07-08 12:50:00,14.61,14.63,14.59,14.61,104989.0,10.7121,10.7267,10.6974,10.7121,104989.0
2020-07-08 12:55:00,14.61,14.63,14.6,14.62,61239.0,10.7121,10.7267,10.7047,10.7194,61239.0
2020-07-08 13:00:00,14.62,14.62,14.6,14.61,31407.0,10.7194,10.7194,10.7047,10.7121,31407.0
2020-07-08 13:05:00,14.61,14.62,14.6,14.6,51112.0,10.7121,10.7194,10.7047,10.7047,51112.0
2020-07-08 13:10:00,14.6,14.61,14.59,14.6,74167.0,10.7047,10.7121,10.6974,10.7047,74167.0
2020-07-08 13:15:00,14.6,14.61,14.54,14.56,130266.0,10.7047,10.7121,10.6608,10.6754,130266.0
2020-07-08 13:20:00,14.56,14.57,14.54,14.54,76570.0,10.6754,10.6827,10.6608,10.6608,76570.0
2020-07-08 13:25:00,14.55,14.55,14.53,14.54,78909.0,10.6681,10.6681,10.6534,10.6608,78909.0
2020-07-08 13:30:00,14.54,14.55,14.53,14.53,91922.0,10.6608,10.6681,10.6534,10.6534,91922.0
2020-07-08 13:35:00,14.54,14.54,14.52,14.53,58736.0,10.6608,10.6608,10.6461,10.6534,58736.0
2020-07-08 13:40:00,14.53,14.54,14.49,14.49,134887.0,10.6534,10.6608,10.6241,10.6241,134887.0
2020-07-08 13:45:00,14.49,14.53,14.48,14.52,85919.0,10.6241,10.6534,10.6168,10.6461,85919.0
2020-07-08 13:50:00,14.52,14.52,14.5,14.52,89831.0,10.6461,10.6461,10.6314,10.6461,89831.0
2020-07-08 13:55:00,14.52,14.52,14.5,14.5,52081.0,10.6461,10.6461,10.6314,10.6314,52081.0
2020-07-08 14:00:00,14.51,14.52,14.48,14.48,136092.0,10.6388,10.6461,10.6168,10.6168,136092.0
2020-07-08 14:05:00,14.49,14.51,14.48,14.51,108062.0,10.6241,10.6388,10.6168,10.6388,108062.0
2020-07-08 14:10:00,14.5,14.53,14.49,14.53,217294.0,10.6314,10.6534,10.6241,10.6534,217294.0
2020-07-08 14:15:00,14.53,14.55,14.52,14.54,104043.0,10.6534,10.6681,10.6461,10.6608,104043.0
2020-07-08 14:20:00,14.54,14.58,14.54,14.56,70669.0,10.6608,10.6901,10.6608,10.6754,70669.0
2020-07-08 14:25:00,14.55,14.57,14.55,14.55,77896.0,10.6681,10.6827,10.6681,10.6681,77896.0
2020-07-08 14:30:00,14.55,14.56,14.53,14.53,60011.0,10.6681,10.6754,10.6534,10.6534,60011.0
2020-07-08 14:35:00,14.53,14.54,14.52,14.53,37350.0,10.6534,10.6608,10.6461,10.6534,37350.0
2020-07-08 14:40:00,14.54,14.55,14.48,14.5,190946.0,10.6608,10.6681,10.6168,10.6314,190946.0
2020-07-08 14:45:00,14.5,14.51,14.47,14.48,120642.0,10.6314,10.6388,10.6094,10.6168,120642.0
2020-07-08 14:50:00,14.49,14.5,14.48,14.48,69595.0,10.6241,10.6314,10.6168,10.6168,69595.0
2020-07-08 14:55:00,14.48,14.52,14.48,14.49,114026.0,10.6168,10.6461,10.6168,10.6241,114026.0
2020-07-08 15:00:00,14.5,14.51,14.49,14.51,63487.0,10.6314,10.6388,10.6241,10.6388,63487.0
2020-07-08 15:05:00,14.5,14.52,14.49,14.5,64252.0,10.6314,10.6461,10.6241,10.6314,64252.0
2020-07-08 15:10:00,14.5,14.55,14.5,14.54,101153.0,10.6314,10.6681,10.6314,10.6608,101153.0
2020-07-08 15:15:00,14.54,14.56,14.53,14.54,83303.0,10.6608,10.6754,10.6534,10.6608,83303.0
2020-07-08 15:20:00,14.54,14.59,14.54,14.58,162938.0,10.6608,10.6974,10.6608,10.6901,162938.0
2020-07-08 15:25:00,14.58,14.59,14.57,14.59,196189.0,10.6901,10.6974,10.6827,10.6974,196189.0
2020-07-08 15:30:00,14.59,14.6,14.56,14.56,254001.0,10.6974,10.7047,10.6754,10.6754,254001.0
2020-07-08 15:35:00,14.57,14.57,14.52,14.53,319292.0,10.6827,10.6827,10.6461,10.6534,319292.0
2020-07-08 15:40:00,14.53,14.54,14.52,14.53,158031.0,10.6534,10.6608,10.6461,10.6534,158031.0
2020-07-08 15:45:00,14.53,14.54,14.51,14.53,229254.0,10.6534,10.6608,10.6388,10.6534,229254.0
2020-07-08 15:50:00,14.54,14.57,14.53,14.57,342574.0,10.6608,10.6827,10.6534,10.6827,342574.0
2020-07-08 15:55:00,14.56,14.57,14.49,14.54,977464.0,10.6754,10.6827,10.6241,10.6608,977464.0
2020-07-09 09:30:00,14.53,14.53,14.35,14.45,447628.0,10.6534,10.6534,10.5214,10.5948,447628.0
2020-07-09 09:35:00,14.45,14.47,14.38,14.4,146349.0,10.5948,10.6094,10.5434,10.5581,146349.0
2020-07-09 09:40:00,14.41,14.43,14.38,14.4,94567.0,10.5654,10.5801,10.5434,10.5581,94567.0
2020-07-09 09:45:00,14.39,14.41,14.35,14.37,142065.0,10.5508,10.5654,10.5214,10.5361,142065.0
2020-07-09 09:50:00,14.38,14.39,14.31,14.35,135386.0,10.5434,10.5508,10.4921,10.5214,135386.0
2020-07-09 09:55:00,14.35,14.35,14.29,14.31,126085.0,10.5214,10.5214,10.4775,10.4921,126085.0
2020-07-09 10:00:00,14.31,14.35,14.3,14.33,78962.0,10.4921,10.5214,10.4848,10.5068,78962.0
2020-07-09 10:05:00,14.32,14.34,14.29,14.3,153373.0,10.4994,10.5141,10.4775,10.4848,153373.0
2020-07-09 10:10:00,14.3,14.31,14.27,14.3,132091.0,10.4848,10.4921,10.4628,10.4848,132091.0
2020-07-09 10:15:00,14.29,14.3,14.16,14.17,405935.0,10.4775,10.4848,10.3821,10.3895,405935.0
2020-07-09 10:20:00,14.16,14.23,14.14,14.2,191083.0,10.3821,10.4335,10.3675,10.4115,191083.0
2020-07-09 10:25:00,14.2,14.22,14.17,14.2,119618.0,10.4115,10.4261,10.3895,10.4115,119618.0
2020-07-09 10:30:00,14.19,14.2,14.17,14.18,83532.0,10.4041,10.4115,10.3895,10.3968,83532.0
2020-07-09 10:35:00,14.18,14.18,14.12,14.13,182568.0,10.3968,10.3968,10.3528,10.3601,182568.0
2020-07-09 10:40:00,14.13,14.14,14.07,14.09,220186.0,10.3601,10.3675,10.3161,10.3308,220186.0
2020-07-09 10:45:00,14.09,14.11,14.06,14.09,187701.0,10.3308,10.3455,10.3088,10.3308,187701.0
2020-07-09 10:50:00,14.09,14.11,14.07,14.09,172833.0,10.3308,10.3455,10.3161,10.3308,172833.0
2020-07-09 10:55:00,14.08,14.09,14.02,14.04,220614.0,10.3235,10.3308,10.2795,10.2942,220614.0
2020-07-09 11:00:00,14.03,14.04,13.98,13.99,482053.0,10.2868,10.2942,10.2502,10.2575,482053.0
2020-07-09 11:05:00,13.98,14.04,13.98,14.04,353704.0,10.2502,10.2942,10.2502,10.2942,353704.0
2020-07-09 11:10:00,14.04,14.05,14.0,14.01,233224.0,10.2942,10.3015,10.2648,10.2722,233224.0
2020-07-09 11:15:00,14.0,14.02,13.92,13.93,263783.0,10.2648,10.2795,10.2062,10.2135,263783.0
2020-07-09 11:20:00,13.93,13.98,13.91,13.95,360146.0,10.2135,10.2502,10.1988,10.2282,360146.0
2020-07-09 11:25:00,13.96,13.96,13.9,13.92,555118.0,10.2355,10.2355,10.1915,10.2062,555118.0
2020-07-09 11:30:00,13.92,14.0,13.91,13.98,225457.0,10.2062,10.2648,10.1988,10.2502,225457.0
2020-07-09 11:35:00,13.97,14.01,13.96,14.01,284686.0,10.2428,10.2722,10.2355,10.2722,284686.0
2020-07-09 11:40:00,14.01,14.02,13.93,13.96,176426.0,10.2722,10.2795,10.2135,10.2355,176426.0
2020-07-09 11:45:00,13.95,14.0,13.94,13.98,239850.0,10.2282,10.2648,10.2208,10.2502,239850.0
2020-07-09 11:50:00,13.97,13.99,13.93,13.98,360724.0,10.2428,10.2575,10.2135,10.2502,360724.0
2020-07-09 11:55:00,13.99,13.99,13.97,13.99,109286.0,10.2575,10.2575,10.2428,10.2575,109286.0
2020-07-09 12:00:00,13.98,14.08,13.98,14.07,182624.0,10.2502,10.3235,10.2502,10.3161,182624.0
2020-07-09 12:05:00,14.08,14.08,14.03,14.04,150781.0,10.3235,10.3235,10.2868,10.2942,150781.0
2020-07-09 12:10:00,14.04,14.06,14.02,14.04,109531.0,10.2942,10.3088,10.2795,10.2942,109531.0
2020-07-09 12:15:00,14.04,14.05,14.02,14.03,131684.0,10.2942,10.3015,10.2795,10.2868,131684.0
2020-07-09 12:20:00,14.03,14.03,14.0,14.02,125909.0,10.2868,10.2868,10.2648,10.2795,125909.0
2020-07-09 12:25:00,14.03,14.06,14.01,14.03,104484.0,10.2868,10.3088,10.2722,10.2868,104484.0
2020-07-09 12:30:00,14.03,14.05,14.0,14.04,156576.0,10.2868,10.3015,10.2648,10.2942,156576.0
2020-07-09 12:35:00,14.04,14.05,14.01,14.01,188596.0,10.2942,10.3015,10.2722,10.2722,188596.0
2020-07-09 12:40:00,14.01,14.04,14.01,14.02,68736.0,10.2722,10.2942,10.2722,10.2795,68736.0
2020-07-09 12:45:00,14.02,14.04,14.02,14.03,78602.0,10.2795,10.2942,10.2795,10.2868,78602.0
2020-07-09 12:50:00,14.03,14.03,14.01,14.03,56088.0,10.2868,10.2868,10.2722,10.2868,56088.0
2020-07-09 12:55:00,14.02,14.03,13.99,14.01,100413.0,10.2795,10.2868,10.2575,10.2722,100413.0
2020-07-09 13:00:00,14.0,14.04,13.99,14.04,134347.0,10.2648,10.2942,10.2575,10.2942,134347.0
2020-07-09 13:05:00,14.03,14.06,14.02,14.05,85858.0,10.2868,10.3088,10.2795,10.3015,85858.0
2020-07-09 13:10:00,14.06,14.06,14.04,14.04,86600.0,10.3088,10.3088,10.2942,10.2942,86600.0
2020-07-09 13:15:00,14.04,14.06,14.04,14.05,68540.0,10.2942,10.3088,10.2942,10.3015,68540.0
2020-07-09 13:20:00,14.05,14.06,14.02,14.03,158729.0,10.3015,10.3088,10.2795,10.2868,158729.0
2020-07-09 13:25:00,14.02,14.02,14.0,14.02,111796.0,10.2795,10.2795,10.2648,10.2795,111796.0
2020-07-09 13:30:00,14.02,14.02,14.0,14.0,32990.0,10.2795,10.2795,10.2648,10.2648,32990.0
2020-07-09 13:35:00,14.0,14.03,14.0,14.03,76195.0,10.2648,10.2868,10.2648,10.2868,76195.0
2020-07-09 13:40:00,14.03,14.05,14.0,14.01,133644.0,10.2868,10.3015,10.2648,10.2722,133644.0
2020-07-09 13:45:00,14.01,14.01,14.0,14.0,65503.0,10.2722,10.2722,10.2648,10.2648,65503.0
2020-07-09 13:50:00,14.01,14.02,14.0,14.01,100860.0,10.2722,10.2795,10.2648,10.2722,100860.0
2020-07-09 13:55:00,14.01,14.02,14.0,14.01,108271.0,10.2722,10.2795,10.2648,10.2722,108271.0
2020-07-09 14:00:00,14.01,14.03,14.0,14.02,93315.0,10.2722,10.2868,10.2648,10.2795,93315.0
2020-07-09 14:05:00,14.02,14.04,14.01,14.02,101444.0,10.2795,10.2942,10.2722,10.2795,101444.0
2020-07-09 14:10:00,14.03,14.05,14.02,14.04,70900.0,10.2868,10.3015,10.2795,10.2942,70900.0
2020-07-09 14:15:00,14.04,14.06,14.03,14.04,119582.0,10.2942,10.3088,10.2868,10.2942,119582.0
2020-07-09 14:20:00,14.04,14.05,14.0,14.01,110811.0,10.2942,10.3015,10.2648,10.2722,110811.0
2020-07-09 14:25:00,14.0,14.03,14.0,14.02,94712.0,10.2648,10.2868,10.2648,10.2795,94712.0
2020-07-09 14:30:00,14.02,14.04,14.02,14.02,59642.0,10.2795,10.2942,10.2795,10.2795,59642.0
2020-07-09 14:35:00,14.02,14.03,14.0,14.01,144109.0,10.2795,10.2868,10.2648,10.2722,144109.0
2020-07-09 14:40:00,14.02,14.02,14.0,14.0,114942.0,10.2795,10.2795,10.2648,10.2648,114942.0
2020-07-09 14:45:00,14.0,14.01,14.0,14.01,59868.0,10.2648,10.2722,10.2648,10.2722,59868.0
2020-07-09 14:50:00,14.0,14.01,13.99,14.0,98985.0,10.2648,10.2722,10.2575,10.2648,98985.0
2020-07-09 14:55:00,14.0,14.02,13.99,14.01,139822.0,10.2648,10.2795,10.2575,10.2722,139822.0
2020-07-09 15:00:00,14.0,14.05,14.0,14.05,150542.0,10.2648,10.3015,10.2648,10.3015,150542.0
2020-07-09 15:05:00,14.04,14.05,14.03,14.03,181561.0,10.2942,10.3015,10.2868,10.2868,181561.0
2020-07-09 15:10:00,14.04,14.05,14.02,14.04,125038.0,10.2942,10.3015,10.2795,10.2942,125038.0
2020-07-09 15:15:00,14.04,14.07,14.03,14.04,264312.0,10.2942,10.3161,10.2868,10.2942,264312.0
2020-07-09 15:20:00,14.04,14.05,14.0,14.01,191271.0,10.2942,10.3015,10.2648,10.2722,191271.0
2020-07-09 15:25:00,14.01,14.02,13.98,13.98,124665.0,10.2722,10.2795,10.2502,10.2502,124665.0
2020-07-09 15:30:00,13.98,13.99,13.96,13.98,178835.0,10.2502,10.2575,10.2355,10.2502,178835.0
2020-07-09 15:35:00,13.99,13.99,13.95,13.97,324560.0,10.2575,10.2575,10.2282,10.2428,324560.0
2020-07-09 15:40:00,13.97,13.98,13.96,13.98,198873.0,10.2428,10.2502,10.2355,10.2502,198873.0
2020-07-09 15:45:00,13.98,14.04,13.97,14.01,658825.0,10.2502,10.2942,10.2428,10.2722,658825.0
2020-07-09 15:50:00,14.01,14.03,13.96,13.97,380822.0,10.2722,10.2868,10.2355,10.2428,380822.0
2020-07-09 15:55:00,13.96,13.97,13.9,13.91,1213216.0,10.2355,10.2428,10.1915,10.1988,1213216.0
2020-07-10 09:30:00,13.94,14.04,13.85,14.01,320704.0,10.2208,10.2942,10.1548,10.2722,320704.0
2020-07-10 09:35:00,14.01,14.12,13.98,14.11,254527.0,10.2722,10.3528,10.2502,10.3455,254527.0
2020-07-10 09:40:00,14.12,14.14,14.04,14.09,132191.0,10.3528,10.3675,10.2942,10.3308,132191.0
2020-07-10 09:45:00,14.09,14.09,14.01,14.02,123616.0,10.3308,10.3308,10.2722,10.2795,123616.0
2020-07-10 09:50:00,14.02,14.02,13.94,13.99,181816.0,10.2795,10.2795,10.2208,10.2575,181816.0
2020-07-10 09:55:00,13.99,13.99,13.92,13.96,87284.0,10.2575,10.2575,10.2062,10.2355,87284.0
2020-07-10 10:00:00,13.97,13.97,13.85,13.87,200702.0,10.2428,10.2428,10.1548,10.1695,200702.0
2020-07-10 10:05:00,13.87,13.92,13.86,13.89,163808.0,10.1695,10.2062,10.1622,10.1842,163808.0
2020-07-10 10:10:00,13.89,13.95,13.88,13.94,165407.0,10.1842,10.2282,10.1768,10.2208,165407.0
2020-07-10 10:15:00,13.93,13.96,13.85,13.86,118809.0,10.2135,10.2355,10.1548,10.1622,118809.0
2020-07-10 10:20:00,13.86,13.9,13.85,13.88,106254.0,10.1622,10.1915,10.1548,10.1768,106254.0
2020-07-10 10:25:00,13.88,13.95,13.87,13.95,178863.0,10.1768,10.2282,10.1695,10.2282,178863.0
2020-07-10 10:30:00,13.95,13.96,13.92,13.93,98668.0,10.2282,10.2355,10.2062,10.2135,98668.0
2020-07-10 10:35:00,13.94,13.97,13.91,13.92,92970.0,10.2208,10.2428,10.1988,10.2062,92970.0
2020-07-10 10:40:00,13.92,13.99,13.92,13.98,80094.0,10.2062,10.2575,10.2062,10.2502,80094.0
2020-07-10 10:45:00,13.98,14.0,13.95,13.99,128854.0,10.2502,10.2648,10.2282,10.2575,128854.0
2020-07-10 10:50:00,13.99,13.99,13.94,13.99,261494.0,10.2575,10.2575,10.2208,10.2575,261494.0
2020-07-10 10:55:00,13.99,14.0,13.96,14.0,150414.0,10.2575,10.2648,10.2355,10.2648,150414.0
2020-07-10 11:00:00,14.0,14.0,13.97,13.98,72868.0,10.2648,10.2648,10.2428,10.2502,72868.0
2020-07-10 11:05:00,13.98,14.02,13.97,14.02,147079.0,10.2502,10.2795,10.2428,10.2795,147079.0
2020-07-10 11:10:00,14.02,14.03,13.98,14.0,100680.0,10.2795,10.2868,10.2502,10.2648,100680.0
2020-07-10 11:15:00,14.0,14.01,13.97,13.98,102620.0,10.2648,10.2722,10.2428,10.2502,102620.0
2020-07-10 11:20:00,13.99,14.0,13.98,13.98,64505.0,10.2575,10.2648,10.2502,10.2502,64505.0
2020-07-10 11:25:00,13.99,14.0,13.97,14.0,120439.0,10.2575,10.2648,10.2428,10.2648,120439.0
2020-07-10 11:30:00,13.99,14.0,13.93,13.95,120133.0,10.2575,10.2648,10.2135,10.2282,120133.0
2020-07-10 11:35:00,13.95,13.97,13.94,13.96,72941.0,10.2282,10.2428,10.2208,10.2355,72941.0
2020-07-10 11:40:00,13.97,13.98,13.96,13.98,74794.0,10.2428,10.2502,10.2355,10.2502,74794.0
2020-07-10 11:45:00,13.97,13.99,13.95,13.99,90397.0,10.2428,10.2575,10.2282,10.2575,90397.0
2020-07-10 11:50:00,13.98,13.98,13.96,13.97,44764.0,10.2502,10.2502,10.2355,10.2428,44764.0
2020-07-10 11:55:00,13.97,14.01,13.96,13.98,269668.0,10.2428,10.2722,10.2355,10.2502,269668.0
2020-07-10 12:00:00,13.99,13.99,13.96,13.99,124184.0,10.2575,10.2575,10.2355,10.2575,124184.0
2020-07-10 12:05:00,13.99,14.02,13.98,14.02,79848.0,10.2575,10.2795,10.2502,10.2795,79848.0
2020-07-10 12:10:00,14.02,14.03,14.01,14.02,96884.0,10.2795,10.2868,10.2722,10.2795,96884.0
2020-07-10 12:15:00,14.02,14.02,13.97,13.98,72729.0,10.2795,10.2795,10.2428,10.2502,72729.0
2020-07-10 12:20:00,13.98,13.99,13.96,13.98,56348.0,10.2502,10.2575,10.2355,10.2502,56348.0
2020-07-10 12:25:00,13.98,13.99,13.96,13.99,174599.0,10.2502,10.2575,10.2355,10.2575,174599.0
2020-07-10 12:30:00,13.99,13.99,13.95,13.97,368588.0,10.2575,10.2575,10.2282,10.2428,368588.0
2020-07-10 12:35:00,13.97,13.98,13.95,13.96,89835.0,10.2428,10.2502,10.2282,10.2355,89835.0
2020-07-10 12:40:00,13.96,13.96,13.93,13.96,96064.0,10.2355,10.2355,10.2135,10.2355,96064.0
2020-07-10 12:45:00,13.96,13.97,13.95,13.96,54671.0,10.2355,10.2428,10.2282,10.2355,54671.0
2020-07-10 12:50:00,13.96,13.99,13.95,13.99,57941.0,10.2355,10.2575,10.2282,10.2575,57941.0
2020-07-10 12:55:00,13.98,14.02,13.97,14.02,85401.0,10.2502,10.2795,10.2428,10.2795,85401.0
2020-07-10 13:00:00,14.02,14.02,14.0,14.02,117132.0,10.2795,10.2795,10.2648,10.2795,117132.0
2020-07-10 13:05:00,14.02,14.03,14.01,14.02,35417.0,10.2795,10.2868,10.2722,10.2795,35417.0
2020-07-10 13:10:00,14.01,14.01,13.99,14.01,83177.0,10.2722,10.2722,10.2575,10.2722,83177.0
2020-07-10 13:15:00,14.01,14.01,13.97,13.97,47354.0,10.2722,10.2722,10.2428,10.2428,47354.0
2020-07-10 13:20:00,13.98,14.0,13.96,13.98,58261.0,10.2502,10.2648,10.2355,10.2502,58261.0
2020-07-10 13:25:00,13.98,13.98,13.97,13.98,24765.0,10.2502,10.2502,10.2428,10.2502,24765.0
2020-07-10 13:30:00,13.98,13.99,13.95,13.96,217539.0,10.2502,10.2575,10.2282,10.2355,217539.0
2020-07-10 13:35:00,13.97,13.98,13.95,13.97,73659.0,10.2428,10.2502,10.2282,10.2428,73659.0
2020-07-10 13:40:00,13.98,14.01,13.96,14.0,131487.0,10.2502,10.2722,10.2355,10.2648,131487.0
2020-07-10 13:45:00,13.99,14.02,13.98,14.01,83390.0,10.2575,10.2795,10.2502,10.2722,83390.0
2020-07-10 13:50:00,14.01,14.04,14.0,14.03,77783.0,10.2722,10.2942,10.2648,10.2868,77783.0
2020-07-10 13:55:00,14.04,14.06,14.03,14.04,130281.0,10.2942,10.3088,10.2868,10.2942,130281.0
2020-07-10 14:00:00,14.04,14.07,14.03,14.07,66257.0,10.2942,10.3161,10.2868,10.3161,66257.0
2020-07-10 14:05:00,14.06,14.07,14.04,14.05,93495.0,10.3088,10.3161,10.2942,10.3015,93495.0
2020-07-10 14:10:00,14.05,14.06,14.03,14.04,67795.0,10.3015,10.3088,10.2868,10.2942,67795.0
2020-07-10 14:15:00,14.04,14.06,14.03,14.04,44866.0,10.2942,10.3088,10.2868,10.2942,44866.0
2020-07-10 14:20:00,14.04,14.06,14.04,14.06,54736.0,10.2942,10.3088,10.2942,10.3088,54736.0
2020-07-10 14:25:00,14.06,14.07,14.05,14.06,84449.0,10.3088,10.3161,10.3015,10.3088,84449.0
2020-07-10 14:30:00,14.06,14.07,14.04,14.06,56302.0,10.3088,10.3161,10.2942,10.3088,56302.0
2020-07-10 14:35:00,14.06,14.08,14.05,14.07,62495.0,10.3088,10.3235,10.3015,10.3161,62495.0
2020-07-10 14:40:00,14.06,14.07,14.03,14.05,97185.0,10.3088,10.3161,10.2868,10.3015,97185.0
2020-07-10 14:45:00,14.04,14.06,14.04,14.04,49739.0,10.2942,10.3088,10.2942,10.2942,49739.0
2020-07-10 14:50:00,14.04,14.06,14.02,14.03,81361.0,10.2942,10.3088,10.2795,10.2868,81361.0
2020-07-10 14:55:00,14.03,14.04,14.01,14.01,57818.0,10.2868,10.2942,10.2722,10.2722,57818.0
2020-07-10 15:00:00,14.02,14.03,14.0,14.03,53959.0,10.2795,10.2868,10.2648,10.2868,53959.0
2020-07-10 15:05:00,14.03,14.05,14.01,14.05,89680.0,10.2868,10.3015,10.2722,10.3015,89680.0
2020-07-10 15:10:00,14.04,14.09,14.04,14.09,161587.0,10.2942,10.3308,10.2942,10.3308,161587.0
2020-07-10 15:15:00,14.09,14.13,14.07,14.12,484016.0,10.3308,10.3601,10.3161,10.3528,484016.0
2020-07-10 15:20:00,14.13,14.13,14.09,14.1,329301.0,10.3601,10.3601,10.3308,10.3381,329301.0
2020-07-10 15:25:00,14.11,14.13,14.1,14.13,147392.0,10.3455,10.3601,10.3381,10.3601,147392.0
2020-07-10 15:30:00,14.12,14.14,14.1,14.14,389740.0,10.3528,10.3675,10.3381,10.3675,389740.0
2020-07-10 15:35:00,14.14,14.15,14.1,14.14,355966.0,10.3675,10.3748,10.3381,10.3675,355966.0
2020-07-10 15:40:00,14.14,14.14,14.11,14.13,183717.0,10.3675,10.3675,10.3455,10.3601,183717.0
2020-07-10 15:45:00,14.13,14.2,14.12,14.19,412468.0,10.3601,10.4115,10.3528,10.4041,412468.0
2020-07-10 15:50:00,14.2,14.22,14.19,14.2,757276.0,10.4115,10.4261,10.4041,10.4115,757276.0
2020-07-10 15:55:00,14.19,14.25,14.17,14.25,1664004.0,10.4041,10.4481,10.3895,10.4481,1664004.0
2020-07-13 09:30:00,14.27,14.33,14.25,14.28,249860.0,10.4628,10.5068,10.4481,10.4701,249860.0
2020-07-13 09:35:00,14.28,14.32,14.23,14.26,130534.0,10.4701,10.4994,10.4335,10.4555,130534.0
2020-07-13 09:40:00,14.26,14.29,14.18,14.19,188877.0,10.4555,10.4775,10.3968,10.4041,188877.0
2020-07-13 09:45:00,14.18,14.24,14.15,14.23,156352.0,10.3968,10.4408,10.3748,10.4335,156352.0
2020-07-13 09:50:00,14.23,14.25,14.19,14.2,88811.0,10.4335,10.4481,10.4041,10.4115,88811.0
2020-07-13 09:55:00,14.2,14.21,14.11,14.12,55961.0,10.4115,10.4188,10.3455,10.3528,55961.0
2020-07-13 10:00:00,14.12,14.15,14.1,14.13,95389.0,10.3528,10.3748,10.3381,10.3601,95389.0
2020-07-13 10:05:00,14.12,14.17,14.11,14.17,80553.0,10.3528,10.3895,10.3455,10.3895,80553.0
2020-07-13 10:10:00,14.18,14.18,14.15,14.17,82629.0,10.3968,10.3968,10.3748,10.3895,82629.0
2020-07-13 10:15:00,14.17,14.19,14.16,14.19,67607.0,10.3895,10.4041,10.3821,10.4041,67607.0
2020-07-13 10:20:00,14.19,14.21,14.17,14.18,101282.0,10.4041,10.4188,10.3895,10.3968,101282.0
2020-07-13 10:25:00,14.18,14.21,14.17,14.2,77157.0,10.3968,10.4188,10.3895,10.4115,77157.0
2020-07-13 10:30:00,14.2,14.22,14.18,14.19,97938.0,10.4115,10.4261,10.3968,10.4041,97938.0
2020-07-13 10:35:00,14.2,14.22,14.19,14.2,92326.0,10.4115,10.4261,10.4041,10.4115,92326.0
2020-07-13 10:40:00,14.21,14.22,14.2,14.21,91808.0,10.4188,10.4261,10.4115,10.4188,91808.0
2020-07-13 10:45:00,14.21,14.24,14.2,14.23,149899.0,10.4188,10.4408,10.4115,10.4335,149899.0
2020-07-13 10:50:00,14.23,14.24,14.21,14.23,109372.0,10.4335,10.4408,10.4188,10.4335,109372.0
2020-07-13 10:55:00,14.23,14.26,14.23,14.26,47189.0,10.4335,10.4555,10.4335,10.4555,47189.0
2020-07-13 11:00:00,14.26,14.27,14.24,14.26,71503.0,10.4555,10.4628,10.4408,10.4555,71503.0
2020-07-13 11:05:00,14.27,14.27,14.25,14.25,66157.0,10.4628,10.4628,10.4481,10.4481,66157.0
2020-07-13 11:10:00,14.26,14.26,14.2,14.21,125931.0,10.4555,10.4555,10.4115,10.4188,125931.0
2020-07-13 11:15:00,14.21,14.21,14.17,14.18,88981.0,10.4188,10.4188,10.3895,10.3968,88981.0
2020-07-13 11:20:00,14.18,14.21,14.15,14.21,156274.0,10.3968,10.4188,10.3748,10.4188,156274.0
2020-07-13 11:25:00,14.21,14.21,14.16,14.17,83708.0,10.4188,10.4188,10.3821,10.3895,83708.0
2020-07-13 11:30:00,14.16,14.17,14.13,14.14,146269.0,10.3821,10.3895,10.3601,10.3675,146269.0
2020-07-13 11:35:00,14.14,14.15,14.12,14.14,125776.0,10.3675,10.3748,10.3528,10.3675,125776.0
2020-07-13 11:40:00,14.14,14.14,14.1,14.11,75177.0,10.3675,10.3675,10.3381,10.3455,75177.0
2020-07-13 11:45:00,14.12,14.13,14.1,14.11,64998.0,10.3528,10.3601,10.3381,10.3455,64998.0
2020-07-13 11:50:00,14.11,14.14,14.09,14.13,247525.0,10.3455,10.3675,10.3308,10.3601,247525.0
2020-07-13 11:55:00,14.13,14.14,14.11,14.12,107342.0,10.3601,10.3675,10.3455,10.3528,107342.0
2020-07-13 12:00:00,14.12,14.17,14.11,14.17,89340.0,10.3528,10.3895,10.3455,10.3895,89340.0
2020-07-13 12:05:00,14.17,14.19,14.16,14.17,92877.0,10.3895,10.4041,10.3821,10.3895,92877.0
2020-07-13 12:10:00,14.18,14.19,14.16,14.19,92189.0,10.3968,10.4041,10.3821,10.4041,92189.0
2020-07-13 12:15:00,14.19,14.2,14.17,14.19,77119.0,10.4041,10.4115,10.3895,10.4041,77119.0
2020-07-13 12:20:00,14.2,14.2,14.16,14.18,199049.0,10.4115,10.4115,10.3821,10.3968,199049.0
2020-07-13 12:25:00,14.18,14.19,14.16,14.19,35736.0,10.3968,10.4041,10.3821,10.4041,35736.0
2020-07-13 12:30:00,14.19,14.2,14.18,14.19,72746.0,10.4041,10.4115,10.3968,10.4041,72746.0
2020-07-13 12:35:00,14.19,14.22,14.17,14.21,76797.0,10.4041,10.4261,10.3895,10.4188,76797.0
2020-07-13 12:40:00,14.22,14.23,14.19,14.21,110540.0,10.4261,10.4335,10.4041,10.4188,110540.0
2020-07-13 12:45:00,14.21,14.23,14.2,14.23,33238.0,10.4188,10.4335,10.4115,10.4335,33238.0
2020-07-13 12:50:00,14.23,14.25,14.22,14.24,63292.0,10.4335,10.4481,10.4261,10.4408,63292.0
2020-07-13 12:55:00,14.24,14.27,14.23,14.26,64809.0,10.4408,10.4628,10.4335,10.4555,64809.0
2020-07-13 13:00:00,14.27,14.27,14.24,14.26,62664.0,10.4628,10.4628,10.4408,10.4555,62664.0
2020-07-13 13:05:00,14.26,14.28,14.25,14.28,73859.0,10.4555,10.4701,10.4481,10.4701,73859.0
2020-07-13 13:10:00,14.28,14.32,14.27,14.32,89948.0,10.4701,10.4994,10.4628,10.4994,89948.0
2020-07-13 13:15:00,14.32,14.35,14.31,14.34,55461.0,10.4994,10.5214,10.4921,10.5141,55461.0
2020-07-13 13:20:00,14.34,14.35,14.33,14.34,77906.0,10.5141,10.5214,10.5068,10.5141,77906.0
2020-07-13 13:25:00,14.34,14.34,14.31,14.33,59673.0,10.5141,10.5141,10.4921,10.5068,59673.0
2020-07-13 13:30:00,14.33,14.37,14.32,14.37,87788.0,10.5068,10.5361,10.4994,10.5361,87788.0
2020-07-13 13:35:00,14.37,14.39,14.36,14.39,84328.0,10.5361,10.5508,10.5288,10.5508,84328.0
2020-07-13 13:40:00,14.38,14.42,14.38,14.42,59536.0,10.5434,10.5728,10.5434,10.5728,59536.0
2020-07-13 13:45:00,14.42,14.42,14.39,14.42,48217.0,10.5728,10.5728,10.5508,10.5728,48217.0
2020-07-13 13:50:00,14.42,14.42,14.39,14.4,26966.0,10.5728,10.5728,10.5508,10.5581,26966.0
2020-07-13 13:55:00,14.4,14.4,14.38,14.39,61928.0,10.5581,10.5581,10.5434,10.5508,61928.0
2020-07-13 14:00:00,14.38,14.39,14.35,14.36,132600.0,10.5434,10.5508,10.5214,10.5288,132600.0
2020-07-13 14:05:00,14.37,14.38,14.33,14.34,126854.0,10.5361,10.5434,10.5068,10.5141,126854.0
2020-07-13 14:10:00,14.34,14.36,14.33,14.35,72453.0,10.5141,10.5288,10.5068,10.5214,72453.0
2020-07-13 14:15:00,14.35,14.38,14.34,14.38,55312.0,10.5214,10.5434,10.5141,10.5434,55312.0
2020-07-13 14:20:00,14.38,14.4,14.36,14.38,106475.0,10.5434,10.5581,10.5288,10.5434,106475.0
2020-07-13 14:25:00,14.38,14.38,14.35,14.36,117038.0,10.5434,10.5434,10.5214,10.5288,117038.0
2020-07-13 14:30:00,14.36,14.37,14.32,14.34,128635.0,10.5288,10.5361,10.4994,10.5141,128635.0
2020-07-13 14:35:00,14.33,14.35,14.31,14.33,94120.0,10.5068,10.5214,10.4921,10.5068,94120.0
2020-07-13 14:40:00,14.33,14.35,14.3,14.35,99708.0,10.5068,10.5214,10.4848,10.5214,99708.0
2020-07-13 14:45:00,14.34,14.38,14.33,14.37,88702.0,10.5141,10.5434,10.5068,10.5361,88702.0
2020-07-13 14:50:00,14.38,14.41,14.36,14.4,129321.0,10.5434,10.5654,10.5288,10.5581,129321.0
2020-07-13 14:55:00,14.4,14.41,14.37,14.4,75138.0,10.5581,10.5654,10.5361,10.5581,75138.0
2020-07-13 15:00:00,14.4,14.4,14.35,14.37,110542.0,10.5581,10.5581,10.5214,10.5361,110542.0
2020-07-13 15:05:00,14.37,14.38,14.31,14.32,76162.0,10.5361,10.5434,10.4921,10.4994,76162.0
2020-07-13 15:10:00,14.33,14.35,14.32,14.33,71861.0,10.5068,10.5214,10.4994,10.5068,71861.0
2020-07-13 15:15:00,14.33,14.37,14.32,14.35,86417.0,10.5068,10.5361,10.4994,10.5214,86417.0
2020-07-13 15:20:00,14.34,14.36,14.33,14.33,92818.0,10.5141,10.5288,10.5068,10.5068,92818.0
2020-07-13 15:25:00,14.34,14.34,14.3,14.3,111359.0,10.5141,10.5141,10.4848,10.4848,111359.0
2020-07-13 15:30:00,14.31,14.33,14.27,14.28,206479.0,10.4921,10.5068,10.4628,10.4701,206479.0
2020-07-13 15:35:00,14.28,14.29,14.2,14.23,202878.0,10.4701,10.4775,10.4115,10.4335,202878.0
2020-07-13 15:40:00,14.22,14.28,14.22,14.25,170579.0,10.4261,10.4701,10.4261,10.4481,170579.0
2020-07-13 15:45:00,14.25,14.26,14.18,14.19,186203.0,10.4481,10.4555,10.3968,10.4041,186203.0
2020-07-13 15:50:00,14.2,14.22,14.18,14.19,276055.0,10.4115,10.4261,10.3968,10.4041,276055.0
2020-07-13 15:55:00,14.2,14.24,14.16,14.19,580661.0,10.4115,10.4408,10.3821,10.4041,580661.0
2020-07-14 09:30:00,14.17,14.19,14.07,14.12,336275.0,10.3895,10.4041,10.3161,10.3528,336275.0
2020-07-14 09:35:00,14.13,14.24,14.13,14.23,77527.0,10.3601,10.4408,10.3601,10.4335,77527.0
2020-07-14 09:40:00,14.23,14.28,14.19,14.28,142764.0,10.4335,10.4701,10.4041,10.4701,142764.0
2020-07-14 09:45:00,14.28,14.32,14.25,14.3,147779.0,10.4701,10.4994,10.4481,10.4848,147779.0
2020-07-14 09:50:00,14.3,14.32,14.27,14.29,385511.0,10.4848,10.4994,10.4628,10.4775,385511.0
2020-07-14 09:55:00,14.29,14.36,14.27,14.35,652789.0,10.4775,10.5288,10.4628,10.5214,652789.0
2020-07-14 10:00:00,14.36,14.41,14.34,14.37,122359.0,10.5288,10.5654,10.5141,10.5361,122359.0
2020-07-14 10:05:00,14.37,14.37,14.32,14.34,136313.0,10.5361,10.5361,10.4994,10.5141,136313.0
2020-07-14 10:10:00,14.33,14.39,14.33,14.39,112675.0,10.5068,10.5508,10.5068,10.5508,112675.0
2020-07-14 10:15:00,14.39,14.41,14.34,14.36,116724.0,10.5508,10.5654,10.5141,10.5288,116724.0
2020-07-14 10:20:00,14.36,14.43,14.35,14.4,118109.0,10.5288,10.5801,10.5214,10.5581,118109.0
2020-07-14 10:25:00,14.41,14.42,14.37,14.37,143467.0,10.5654,10.5728,10.5361,10.5361,143467.0
2020-07-14 10:30:00,14.38,14.47,14.37,14.45,258686.0,10.5434,10.6094,10.5361,10.5948,258686.0
2020-07-14 10:35:00,14.45,14.46,14.38,14.42,347940.0,10.5948,10.6021,10.5434,10.5728,347940.0
2020-07-14 10:40:00,14.43,14.45,14.39,14.45,399809.0,10.5801,10.5948,10.5508,10.5948,399809.0
2020-07-14 10:45:00,14.44,14.45,14.38,14.39,70513.0,10.5874,10.5948,10.5434,10.5508,70513.0
2020-07-14 10:50:00,14.39,14.42,14.37,14.41,59360.0,10.5508,10.5728,10.5361,10.5654,59360.0
2020-07-14 10:55:00,14.42,14.42,14.32,14.35,221970.0,10.5728,10.5728,10.4994,10.5214,221970.0
2020-07-14 11:00:00,14.36,14.41,14.34,14.38,261586.0,10.5288,10.5654,10.5141,10.5434,261586.0
2020-07-14 11:05:00,14.39,14.47,14.38,14.44,159110.0,10.5508,10.6094,10.5434,10.5874,159110.0
2020-07-14 11:10:00,14.44,14.48,14.43,14.46,94752.0,10.5874,10.6168,10.5801,10.6021,94752.0
2020-07-14 11:15:00,14.46,14.48,14.43,14.48,76865.0,10.6021,10.6168,10.5801,10.6168,76865.0
2020-07-14 11:20:00,14.47,14.49,14.44,14.46,131414.0,10.6094,10.6241,10.5874,10.6021,131414.0
2020-07-14 11:25:00,14.47,14.47,14.43,14.44,77003.0,10.6094,10.6094,10.5801,10.5874,77003.0
2020-07-14 11:30:00,14.44,14.48,14.41,14.45,159218.0,10.5874,10.6168,10.5654,10.5948,159218.0
2020-07-14 11:35:00,14.46,14.46,14.39,14.4,54043.0,10.6021,10.6021,10.5508,10.5581,54043.0
2020-07-14 11:40:00,14.4,14.42,14.38,14.42,113982.0,10.5581,10.5728,10.5434,10.5728,113982.0
2020-07-14 11:45:00,14.42,14.44,14.39,14.44,50335.0,10.5728,10.5874,10.5508,10.5874,50335.0
2020-07-14 11:50:00,14.44,14.45,14.42,14.44,59119.0,10.5874,10.5948,10.5728,10.5874,59119.0
2020-07-14 11:55:00,14.45,14.46,14.43,14.45,38561.0,10.5948,10.6021,10.5801,10.5948,38561.0
2020-07-14 12:00:00,14.45,14.46,14.44,14.46,66953.0,10.5948,10.6021,10.5874,10.6021,66953.0
2020-07-14 12:05:00,14.46,14.46,14.39,14.41,83623.0,10.6021,10.6021,10.5508,10.5654,83623.0
2020-07-14 12:10:00,14.41,14.43,14.4,14.43,103404.0,10.5654,10.5801,10.5581,10.5801,103404.0
2020-07-14 12:15:00,14.43,14.45,14.42,14.45,36994.0,10.5801,10.5948,10.5728,10.5948,36994.0
2020-07-14 12:20:00,14.45,14.47,14.44,14.46,76091.0,10.5948,10.6094,10.5874,10.6021,76091.0
2020-07-14 12:25:00,14.45,14.46,14.43,14.44,71511.0,10.5948,10.6021,10.5801,10.5874,71511.0
2020-07-14 12:30:00,14.44,14.46,14.42,14.43,61874.0,10.5874,10.6021,10.5728,10.5801,61874.0
2020-07-14 12:35:00,14.43,14.45,14.41,14.42,84455.0,10.5801,10.5948,10.5654,10.5728,84455.0
2020-07-14 12:40:00,14.43,14.44,14.41,14.42,60967.0,10.5801,10.5874,10.5654,10.5728,60967.0
2020-07-14 12:45:00,14.42,14.44,14.41,14.42,53260.0,10.5728,10.5874,10.5654,10.5728,53260.0
2020-07-14 12:50:00,14.42,14.42,14.4,14.41,51100.0,10.5728,10.5728,10.5581,10.5654,51100.0
2020-07-14 12:55:00,14.41,14.43,14.39,14.39,63727.0,10.5654,10.5801,10.5508,10.5508,63727.0
2020-07-14 13:00:00,14.4,14.4,14.38,14.39,33066.0,10.5581,10.5581,10.5434,10.5508,33066.0
2020-07-14 13:05:00,14.39,14.4,14.35,14.35,45870.0,10.5508,10.5581,10.5214,10.5214,45870.0
2020-07-14 13:10:00,14.35,14.36,14.34,14.35,73756.0,10.5214,10.5288,10.5141,10.5214,73756.0
2020-07-14 13:15:00,14.35,14.36,14.32,14.36,126424.0,10.5214,10.5288,10.4994,10.5288,126424.0
2020-07-14 13:20:00,14.35,14.37,14.35,14.36,58081.0,10.5214,10.5361,10.5214,10.5288,58081.0
2020-07-14 13:25:00,14.35,14.36,14.35,14.36,35113.0,10.5214,10.5288,10.5214,10.5288,35113.0
2020-07-14 13:30:00,14.36,14.36,14.34,14.35,48191.0,10.5288,10.5288,10.5141,10.5214,48191.0
2020-07-14 13:35:00,14.35,14.37,14.34,14.37,49412.0,10.5214,10.5361,10.5141,10.5361,49412.0
2020-07-14 13:40:00,14.37,14.38,14.35,14.36,84014.0,10.5361,10.5434,10.5214,10.5288,84014.0
2020-07-14 13:45:00,14.36,14.42,14.35,14.42,168266.0,10.5288,10.5728,10.5214,10.5728,168266.0
2020-07-14 13:50:00,14.42,14.44,14.41,14.43,71483.0,10.5728,10.5874,10.5654,10.5801,71483.0
2020-07-14 13:55:00,14.43,14.44,14.39,14.42,87302.0,10.5801,10.5874,10.5508,10.5728,87302.0
2020-07-14 14:00:00,14.42,14.46,14.4,14.45,148954.0,10.5728,10.6021,10.5581,10.5948,148954.0
2020-07-14 14:05:00,14.45,14.45,14.41,14.41,54651.0,10.5948,10.5948,10.5654,10.5654,54651.0
2020-07-14 14:10:00,14.42,14.42,14.39,14.41,108417.0,10.5728,10.5728,10.5508,10.5654,108417.0
2020-07-14 14:15:00,14.41,14.45,14.4,14.45,41938.0,10.5654,10.5948,10.5581,10.5948,41938.0
2020-07-14 14:20:00,14.45,14.47,14.43,14.45,130270.0,10.5948,10.6094,10.5801,10.5948,130270.0
2020-07-14 14:25:00,14.45,14.45,14.42,14.43,47831.0,10.5948,10.5948,10.5728,10.5801,47831.0
2020-07-14 14:30:00,14.42,14.46,14.42,14.45,66458.0,10.5728,10.6021,10.5728,10.5948,66458.0
2020-07-14 14:35:00,14.45,14.47,14.43,14.46,105672.0,10.5948,10.6094,10.5801,10.6021,105672.0
2020-07-14 14:40:00,14.46,14.47,14.45,14.46,52737.0,10.6021,10.6094,10.5948,10.6021,52737.0
2020-07-14 14:45:00,14.46,14.49,14.45,14.46,162875.0,10.6021,10.6241,10.5948,10.6021,162875.0
2020-07-14 14:50:00,14.46,14.5,14.45,14.5,82885.0,10.6021,10.6314,10.5948,10.6314,82885.0
2020-07-14 14:55:00,14.5,14.53,14.49,14.52,88685.0,10.6314,10.6534,10.6241,10.6461,88685.0
2020-07-14 15:00:00,14.53,14.53,14.49,14.51,150405.0,10.6534,10.6534,10.6241,10.6388,150405.0
2020-07-14 15:05:00,14.5,14.52,14.5,14.5,146914.0,10.6314,10.6461,10.6314,10.6314,146914.0
2020-07-14 15:10:00,14.51,14.52,14.48,14.49,81283.0,10.6388,10.6461,10.6168,10.6241,81283.0
2020-07-14 15:15:00,14.48,14.5,14.47,14.48,122299.0,10.6168,10.6314,10.6094,10.6168,122299.0
2020-07-14 15:20:00,14.49,14.52,14.48,14.49,178549.0,10.6241,10.6461,10.6168,10.6241,178549.0
2020-07-14 15:25:00,14.5,14.52,14.49,14.52,63137.0,10.6314,10.6461,10.6241,10.6461,63137.0
2020-07-14 15:30:00,14.52,14.55,14.51,14.53,170012.0,10.6461,10.6681,10.6388,10.6534,170012.0
2020-07-14 15:35:00,14.54,14.56,14.53,14.54,180657.0,10.6608,10.6754,10.6534,10.6608,180657.0
2020-07-14 15:40:00,14.54,14.57,14.54,14.57,164992.0,10.6608,10.6827,10.6608,10.6827,164992.0
2020-07-14 15:45:00,14.57,14.59,14.56,14.57,413125.0,10.6827,10.6974,10.6754,10.6827,413125.0
2020-07-14 15:50:00,14.57,14.59,14.55,14.57,513889.0,10.6827,10.6974,10.6681,10.6827,513889.0
2020-07-14 15:55:00,14.57,14.57,14.53,14.55,947359.0,10.6827,10.6827,10.6534,10.6681,947359.0
2020-07-15 09:30:00,14.84,14.88,14.81,14.82,391638.0,10.8807,10.91,10.8587,10.8661,391638.0
2020-07-15 09:35:00,14.83,14.84,14.72,14.74,150479.0,10.8734,10.8807,10.7927,10.8074,150479.0
2020-07-15 09:40:00,14.75,14.81,14.74,14.78,136653.0,10.8147,10.8587,10.8074,10.8367,136653.0
2020-07-15 09:45:00,14.78,14.83,14.77,14.8,141410.0,10.8367,10.8734,10.8294,10.8514,141410.0
2020-07-15 09:50:00,14.81,14.84,14.78,14.8,97152.0,10.8587,10.8807,10.8367,10.8514,97152.0
2020-07-15 09:55:00,14.81,14.82,14.73,14.76,80232.0,10.8587,10.8661,10.8001,10.8221,80232.0
2020-07-15 10:00:00,14.76,14.77,14.7,14.72,113129.0,10.8221,10.8294,10.7781,10.7927,113129.0
2020-07-15 10:05:00,14.71,14.78,14.71,14.77,70952.0,10.7854,10.8367,10.7854,10.8294,70952.0
2020-07-15 10:10:00,14.78,14.79,14.74,14.78,70824.0,10.8367,10.8441,10.8074,10.8367,70824.0
2020-07-15 10:15:00,14.77,14.8,14.76,14.79,44928.0,10.8294,10.8514,10.8221,10.8441,44928.0
2020-07-15 10:20:00,14.79,14.8,14.76,14.79,33756.0,10.8441,10.8514,10.8221,10.8441,33756.0
2020-07-15 10:25:00,14.79,14.84,14.78,14.83,161045.0,10.8441,10.8807,10.8367,10.8734,161045.0
2020-07-15 10:30:00,14.83,14.9,14.82,14.89,85741.0,10.8734,10.9247,10.8661,10.9174,85741.0
2020-07-15 10:35:00,14.89,14.92,14.88,14.9,112782.0,10.9174,10.9394,10.91,10.9247,112782.0
2020-07-15 10:40:00,14.9,14.93,14.88,14.93,144436.0,10.9247,10.9467,10.91,10.9467,144436.0
2020-07-15 10:45:00,14.93,14.94,14.88,14.92,94702.0,10.9467,10.954,10.91,10.9394,94702.0
2020-07-15 10:50:00,14.92,14.93,14.88,14.89,71198.0,10.9394,10.9467,10.91,10.9174,71198.0
2020-07-15 10:55:00,14.89,14.96,14.88,14.95,129670.0,10.9174,10.9687,10.91,10.9614,129670.0
2020-07-15 11:00:00,14.95,14.96,14.91,14.93,59383.0,10.9614,10.9687,10.932,10.9467,59383.0
2020-07-15 11:05:00,14.93,14.93,14.88,14.9,96292.0,10.9467,10.9467,10.91,10.9247,96292.0
2020-07-15 11:10:00,14.89,14.91,14.86,14.88,203006.0,10.9174,10.932,10.8954,10.91,203006.0
2020-07-15 11:15:00,14.88,14.89,14.82,14.84,73280.0,10.91,10.9174,10.8661,10.8807,73280.0
2020-07-15 11:20:00,14.83,14.84,14.8,14.82,64578.0,10.8734,10.8807,10.8514,10.8661,64578.0
2020-07-15 11:25:00,14.82,14.87,14.81,14.87,57318.0,10.8661,10.9027,10.8587,10.9027,57318.0
2020-07-15 11:30:00,14.86,14.88,14.85,14.86,48320.0,10.8954,10.91,10.888,10.8954,48320.0
2020-07-15 11:35:00,14.87,14.87,14.81,14.82,61991.0,10.9027,10.9027,10.8587,10.8661,61991.0
2020-07-15 11:40:00,14.81,14.85,14.8,14.85,98592.0,10.8587,10.888,10.8514,10.888,98592.0
2020-07-15 11:45:00,14.85,14.85,14.8,14.82,66061.0,10.888,10.888,10.8514,10.8661,66061.0
2020-07-15 11:50:00,14.82,14.85,14.81,14.85,56964.0,10.8661,10.888,10.8587,10.888,56964.0
2020-07-15 11:55:00,14.85,14.86,14.83,14.83,64659.0,10.888,10.8954,10.8734,10.8734,64659.0
2020-07-15 12:00:00,14.83,14.84,14.78,14.79,71658.0,10.8734,10.8807,10.8367,10.8441,71658.0
2020-07-15 12:05:00,14.79,14.84,14.79,14.84,82884.0,10.8441,10.8807,10.8441,10.8807,82884.0
2020-07-15 12:10:00,14.83,14.85,14.81,14.85,37120.0,10.8734,10.888,10.8587,10.888,37120.0
2020-07-15 12:15:00,14.85,14.87,14.84,14.86,58946.0,10.888,10.9027,10.8807,10.8954,58946.0
2020-07-15 12:20:00,14.86,14.88,14.85,14.87,73729.0,10.8954,10.91,10.888,10.9027,73729.0
2020-07-15 12:25:00,14.87,14.88,14.85,14.87,33938.0,10.9027,10.91,10.888,10.9027,33938.0
2020-07-15 12:30:00,14.86,14.87,14.84,14.86,57894.0,10.8954,10.9027,10.8807,10.8954,57894.0
2020-07-15 12:35:00,14.86,14.88,14.85,14.86,38875.0,10.8954,10.91,10.888,10.8954,38875.0
2020-07-15 12:40:00,14.86,14.89,14.85,14.89,84728.0,10.8954,10.9174,10.888,10.9174,84728.0
2020-07-15 12:45:00,14.89,14.9,14.87,14.88,45329.0,10.9174,10.9247,10.9027,10.91,45329.0
2020-07-15 12:50:00,14.89,14.9,14.88,14.89,39571.0,10.9174,10.9247,10.91,10.9174,39571.0
2020-07-15 12:55:00,14.9,14.9,14.87,14.89,42332.0,10.9247,10.9247,10.9027,10.9174,42332.0
2020-07-15 13:00:00,14.89,14.9,14.88,14.9,32714.0,10.9174,10.9247,10.91,10.9247,32714.0
2020-07-15 13:05:00,14.9,14.94,14.9,14.93,69954.0,10.9247,10.954,10.9247,10.9467,69954.0
2020-07-15 13:10:00,14.93,14.94,14.9,14.92,44193.0,10.9467,10.954,10.9247,10.9394,44193.0
2020-07-15 13:15:00,14.92,14.92,14.9,14.91,24032.0,10.9394,10.9394,10.9247,10.932,24032.0
2020-07-15 13:20:00,14.91,14.93,14.9,14.92,38222.0,10.932,10.9467,10.9247,10.9394,38222.0
2020-07-15 13:25:00,14.93,14.93,14.91,14.92,40934.0,10.9467,10.9467,10.932,10.9394,40934.0
2020-07-15 13:30:00,14.93,14.94,14.91,14.91,29628.0,10.9467,10.954,10.932,10.932,29628.0
2020-07-15 13:35:00,14.91,14.92,14.89,14.9,40982.0,10.932,10.9394,10.9174,10.9247,40982.0
2020-07-15 13:40:00,14.9,14.91,14.88,14.88,46901.0,10.9247,10.932,10.91,10.91,46901.0
2020-07-15 13:45:00,14.88,14.89,14.86,14.87,60180.0,10.91,10.9174,10.8954,10.9027,60180.0
2020-07-15 13:50:00,14.87,14.87,14.86,14.86,14072.0,10.9027,10.9027,10.8954,10.8954,14072.0
2020-07-15 13:55:00,14.86,14.87,14.85,14.87,29299.0,10.8954,10.9027,10.888,10.9027,29299.0
2020-07-15 14:00:00,14.86,14.91,14.86,14.89,66561.0,10.8954,10.932,10.8954,10.9174,66561.0
2020-07-15 14:05:00,14.89,14.89,14.87,14.87,32578.0,10.9174,10.9174,10.9027,10.9027,32578.0
2020-07-15 14:10:00,14.87,14.88,14.86,14.87,15234.0,10.9027,10.91,10.8954,10.9027,15234.0
2020-07-15 14:15:00,14.87,14.88,14.86,14.86,30377.0,10.9027,10.91,10.8954,10.8954,30377.0
2020-07-15 14:20:00,14.86,14.87,14.85,14.87,33691.0,10.8954,10.9027,10.888,10.9027,33691.0
2020-07-15 14:25:00,14.87,14.88,14.86,14.87,27920.0,10.9027,10.91,10.8954,10.9027,27920.0
2020-07-15 14:30:00,14.87,14.89,14.86,14.89,88486.0,10.9027,10.9174,10.8954,10.9174,88486.0
2020-07-15 14:35:00,14.88,14.93,14.87,14.92,93129.0,10.91,10.9467,10.9027,10.9394,93129.0
2020-07-15 14:40:00,14.92,14.95,14.92,14.93,62670.0,10.9394,10.9614,10.9394,10.9467,62670.0
2020-07-15 14:45:00,14.94,14.94,14.93,14.94,23910.0,10.954,10.954,10.9467,10.954,23910.0
2020-07-15 14:50:00,14.93,14.96,14.92,14.93,62085.0,10.9467,10.9687,10.9394,10.9467,62085.0
2020-07-15 14:55:00,14.93,14.93,14.9,14.9,54719.0,10.9467,10.9467,10.9247,10.9247,54719.0
2020-07-15 15:00:00,14.9,14.93,14.9,14.9,70826.0,10.9247,10.9467,10.9247,10.9247,70826.0
2020-07-15 15:05:00,14.91,14.93,14.89,14.91,72376.0,10.932,10.9467,10.9174,10.932,72376.0
2020-07-15 15:10:00,14.92,14.93,14.89,14.92,43370.0,10.9394,10.9467,10.9174,10.9394,43370.0
2020-07-15 15:15:00,14.92,14.93,14.9,14.93,62635.0,10.9394,10.9467,10.9247,10.9467,62635.0
2020-07-15 15:20:00,14.93,14.95,14.92,14.94,75071.0,10.9467,10.9614,10.9394,10.954,75071.0
2020-07-15 15:25:00,14.95,14.97,14.94,14.96,84885.0,10.9614,10.976,10.954,10.9687,84885.0
2020-07-15 15:30:00,14.96,15.0,14.96,14.99,137374.0,10.9687,10.998,10.9687,10.9907,137374.0
2020-07-15 15:35:00,14.99,15.02,14.98,14.99,173320.0,10.9907,11.0127,10.9834,10.9907,173320.0
2020-07-15 15:40:00,14.99,15.0,14.98,15.0,89075.0,10.9907,10.998,10.9834,10.998,89075.0
2020-07-15 15:45:00,15.0,15.02,14.99,15.02,274342.0,10.998,11.0127,10.9907,11.0127,274342.0
2020-07-15 15:50:00,15.02,15.04,14.95,14.96,404529.0,11.0127,11.0274,10.9614,10.9687,404529.0
2020-07-15 15:55:00,14.96,14.99,14.95,14.96,663562.0,10.9687,10.9907,10.9614,10.9687,663562.0
2020-07-16 09:30:00,14.9,14.93,14.77,14.79,187338.0,10.9247,10.9467,10.8294,10.8441,187338.0
2020-07-16 09:35:00,14.79,14.83,14.78,14.82,115094.0,10.8441,10.8734,10.8367,10.8661,115094.0
2020-07-16 09:40:00,14.82,14.83,14.73,14.78,117675.0,10.8661,10.8734,10.8001,10.8367,117675.0
2020-07-16 09:45:00,14.79,14.8,14.74,14.78,87958.0,10.8441,10.8514,10.8074,10.8367,87958.0
2020-07-16 09:50:00,14.78,14.86,14.77,14.84,81909.0,10.8367,10.8954,10.8294,10.8807,81909.0
2020-07-16 09:55:00,14.84,14.86,14.8,14.8,65190.0,10.8807,10.8954,10.8514,10.8514,65190.0
2020-07-16 10:00:00,14.81,14.84,14.79,14.79,69972.0,10.8587,10.8807,10.8441,10.8441,69972.0
2020-07-16 10:05:00,14.79,14.79,14.76,14.78,45555.0,10.8441,10.8441,10.8221,10.8367,45555.0
2020-07-16 10:10:00,14.79,14.84,14.78,14.83,57344.0,10.8441,10.8807,10.8367,10.8734,57344.0
2020-07-16 10:15:00,14.83,14.86,14.81,14.84,50110.0,10.8734,10.8954,10.8587,10.8807,50110.0
2020-07-16 10:20:00,14.84,14.88,14.83,14.88,79018.0,10.8807,10.91,10.8734,10.91,79018.0
2020-07-16 10:25:00,14.87,14.88,14.84,14.87,85319.0,10.9027,10.91,10.8807,10.9027,85319.0
2020-07-16 10:30:00,14.87,14.88,14.85,14.88,67248.0,10.9027,10.91,10.888,10.91,67248.0
2020-07-16 10:35:00,14.88,14.88,14.86,14.87,36218.0,10.91,10.91,10.8954,10.9027,36218.0
2020-07-16 10:40:00,14.86,14.88,14.83,14.86,77682.0,10.8954,10.91,10.8734,10.8954,77682.0
2020-07-16 10:45:00,14.86,14.87,14.84,14.86,56156.0,10.8954,10.9027,10.8807,10.8954,56156.0
2020-07-16 10:50:00,14.86,14.88,14.84,14.87,77807.0,10.8954,10.91,10.8807,10.9027,77807.0
2020-07-16 10:55:00,14.87,14.88,14.85,14.87,39301.0,10.9027,10.91,10.888,10.9027,39301.0
2020-07-16 11:00:00,14.87,14.91,14.87,14.91,76648.0,10.9027,10.932,10.9027,10.932,76648.0
2020-07-16 11:05:00,14.9,14.93,14.9,14.9,47530.0,10.9247,10.9467,10.9247,10.9247,47530.0
2020-07-16 11:10:00,14.91,14.97,14.9,14.97,64549.0,10.932,10.976,10.9247,10.976,64549.0
2020-07-16 11:15:00,14.96,15.0,14.94,15.0,104011.0,10.9687,10.998,10.954,10.998,104011.0
2020-07-16 11:20:00,15.0,15.03,14.99,15.03,67406.0,10.998,11.02,10.9907,11.02,67406.0
2020-07-16 11:25:00,15.02,15.06,15.01,15.04,146959.0,11.0127,11.042,11.0054,11.0274,146959.0
2020-07-16 11:30:00,15.04,15.04,14.99,15.0,156237.0,11.0274,11.0274,10.9907,10.998,156237.0
2020-07-16 11:35:00,15.0,15.02,14.98,15.0,93789.0,10.998,11.0127,10.9834,10.998,93789.0
2020-07-16 11:40:00,15.0,15.02,14.98,15.02,74268.0,10.998,11.0127,10.9834,11.0127,74268.0
2020-07-16 11:45:00,15.02,15.02,14.99,15.02,57702.0,11.0127,11.0127,10.9907,11.0127,57702.0
2020-07-16 11:50:00,15.02,15.03,15.0,15.02,62652.0,11.0127,11.02,10.998,11.0127,62652.0
2020-07-16 11:55:00,15.02,15.04,15.01,15.03,48444.0,11.0127,11.0274,11.0054,11.02,48444.0
2020-07-16 12:00:00,15.02,15.03,15.02,15.03,53507.0,11.0127,11.02,11.0127,11.02,53507.0
2020-07-16 12:05:00,15.03,15.05,15.02,15.04,142718.0,11.02,11.0347,11.0127,11.0274,142718.0
2020-07-16 12:10:00,15.04,15.06,15.01,15.02,66423.0,11.0274,11.042,11.0054,11.0127,66423.0
2020-07-16 12:15:00,15.02,15.03,15.01,15.02,132938.0,11.0127,11.02,11.0054,11.0127,132938.0
2020-07-16 12:20:00,15.02,15.03,14.99,15.0,71020.0,11.0127,11.02,10.9907,10.998,71020.0
2020-07-16 12:25:00,15.0,15.01,14.98,14.99,68464.0,10.998,11.0054,10.9834,10.9907,68464.0
2020-07-16 12:30:00,14.99,15.0,14.96,14.98,62971.0,10.9907,10.998,10.9687,10.9834,62971.0
2020-07-16 12:35:00,14.98,14.98,14.96,14.98,47358.0,10.9834,10.9834,10.9687,10.9834,47358.0
2020-07-16 12:40:00,14.98,14.99,14.97,14.98,53412.0,10.9834,10.9907,10.976,10.9834,53412.0
2020-07-16 12:45:00,14.98,15.05,14.97,15.04,570693.0,10.9834,11.0347,10.976,11.0274,570693.0
2020-07-16 12:50:00,15.04,15.05,15.02,15.04,213023.0,11.0274,11.0347,11.0127,11.0274,213023.0
2020-07-16 12:55:00,15.04,15.06,15.02,15.05,194402.0,11.0274,11.042,11.0127,11.0347,194402.0
2020-07-16 13:00:00,15.04,15.05,15.01,15.02,148636.0,11.0274,11.0347,11.0054,11.0127,148636.0
2020-07-16 13:05:00,15.02,15.03,15.0,15.01,168020.0,11.0127,11.02,10.998,11.0054,168020.0
2020-07-16 13:10:00,15.01,15.03,14.99,15.03,158850.0,11.0054,11.02,10.9907,11.02,158850.0
2020-07-16 13:15:00,15.03,15.08,15.02,15.06,147804.0,11.02,11.0567,11.0127,11.042,147804.0
2020-07-16 13:20:00,15.06,15.07,15.03,15.04,134071.0,11.042,11.0494,11.02,11.0274,134071.0
2020-07-16 13:25:00,15.04,15.05,15.02,15.03,67701.0,11.0274,11.0347,11.0127,11.02,67701.0
2020-07-16 13:30:00,15.04,15.04,15.02,15.03,82907.0,11.0274,11.0274,11.0127,11.02,82907.0
2020-07-16 13:35:00,15.03,15.04,15.0,15.01,80671.0,11.02,11.0274,10.998,11.0054,80671.0
2020-07-16 13:40:00,15.01,15.04,15.0,15.04,56806.0,11.0054,11.0274,10.998,11.0274,56806.0
2020-07-16 13:45:00,15.04,15.05,15.03,15.04,62159.0,11.0274,11.0347,11.02,11.0274,62159.0
2020-07-16 13:50:00,15.04,15.04,15.02,15.02,47070.0,11.0274,11.0274,11.0127,11.0127,47070.0
2020-07-16 13:55:00,15.02,15.03,14.99,15.02,107965.0,11.0127,11.02,10.9907,11.0127,107965.0
2020-07-16 14:00:00,15.01,15.03,15.01,15.02,90639.0,11.0054,11.02,11.0054,11.0127,90639.0
2020-07-16 14:05:00,15.02,15.03,15.01,15.01,45120.0,11.0127,11.02,11.0054,11.0054,45120.0
2020-07-16 14:10:00,15.02,15.02,15.0,15.01,73123.0,11.0127,11.0127,10.998,11.0054,73123.0
2020-07-16 14:15:00,15.01,15.03,15.0,15.01,57631.0,11.0054,11.02,10.998,11.0054,57631.0
2020-07-16 14:20:00,15.01,15.02,14.99,15.01,64443.0,11.0054,11.0127,10.9907,11.0054,64443.0
2020-07-16 14:25:00,15.0,15.01,14.99,15.01,66474.0,10.998,11.0054,10.9907,11.0054,66474.0
2020-07-16 14:30:00,15.0,15.02,15.0,15.01,48149.0,10.998,11.0127,10.998,11.0054,48149.0
2020-07-16 14:35:00,15.01,15.01,14.98,14.99,48472.0,11.0054,11.0054,10.9834,10.9907,48472.0
2020-07-16 14:40:00,14.99,15.01,14.98,14.98,59184.0,10.9907,11.0054,10.9834,10.9834,59184.0
2020-07-16 14:45:00,14.98,14.99,14.95,14.95,68952.0,10.9834,10.9907,10.9614,10.9614,68952.0
2020-07-16 14:50:00,14.96,14.98,14.95,14.96,49859.0,10.9687,10.9834,10.9614,10.9687,49859.0
2020-07-16 14:55:00,14.96,14.96,14.92,14.94,57543.0,10.9687,10.9687,10.9394,10.954,57543.0
2020-07-16 15:00:00,14.94,14.97,14.93,14.96,123134.0,10.954,10.976,10.9467,10.9687,123134.0
2020-07-16 15:05:00,14.96,14.97,14.96,14.96,41518.0,10.9687,10.976,10.9687,10.9687,41518.0
2020-07-16 15:10:00,14.96,14.98,14.95,14.97,50800.0,10.9687,10.9834,10.9614,10.976,50800.0
2020-07-16 15:15:00,14.96,15.0,14.96,14.99,94443.0,10.9687,10.998,10.9687,10.9907,94443.0
2020-07-16 15:20:00,14.99,15.01,14.97,14.99,110042.0,10.9907,11.0054,10.976,10.9907,110042.0
2020-07-16 15:25:00,14.99,15.0,14.97,15.0,83924.0,10.9907,10.998,10.976,10.998,83924.0
2020-07-16 15:30:00,15.0,15.0,14.96,14.98,109104.0,10.998,10.998,10.9687,10.9834,109104.0
2020-07-16 15:35:00,14.98,14.99,14.95,14.98,185013.0,10.9834,10.9907,10.9614,10.9834,185013.0
2020-07-16 15:40:00,14.98,14.98,14.94,14.96,87703.0,10.9834,10.9834,10.954,10.9687,87703.0
2020-07-16 15:45:00,14.96,14.97,14.95,14.96,130086.0,10.9687,10.976,10.9614,10.9687,130086.0
2020-07-16 15:50:00,14.96,14.99,14.94,14.98,169556.0,10.9687,10.9907,10.954,10.9834,169556.0
2020-07-16 15:55:00,14.99,15.01,14.98,14.99,433715.0,10.9907,11.0054,10.9834,10.9907,433715.0
2020-07-17 09:30:00,15.08,15.08,15.0,15.07,508341.0,11.0567,11.0567,10.998,11.0494,508341.0
2020-07-17 09:35:00,15.07,15.13,15.03,15.11,176920.0,11.0494,11.0933,11.02,11.0787,176920.0
2020-07-17 09:40:00,15.1,15.23,15.1,15.22,114495.0,11.0713,11.1667,11.0713,11.1593,114495.0
2020-07-17 09:45:00,15.22,15.26,15.22,15.23,145091.0,11.1593,11.1887,11.1593,11.1667,145091.0
2020-07-17 09:50:00,15.23,15.27,15.2,15.22,75013.0,11.1667,11.196,11.1447,11.1593,75013.0
2020-07-17 09:55:00,15.23,15.23,15.18,15.2,134102.0,11.1667,11.1667,11.13,11.1447,134102.0
2020-07-17 10:00:00,15.19,15.23,15.15,15.21,181003.0,11.1373,11.1667,11.108,11.152,181003.0
2020-07-17 10:05:00,15.21,15.24,15.16,15.16,99468.0,11.152,11.174,11.1153,11.1153,99468.0
2020-07-17 10:10:00,15.16,15.16,15.09,15.09,154051.0,11.1153,11.1153,11.064,11.064,154051.0
2020-07-17 10:15:00,15.09,15.1,15.03,15.04,61893.0,11.064,11.0713,11.02,11.0274,61893.0
2020-07-17 10:20:00,15.03,15.03,14.94,14.94,85707.0,11.02,11.02,10.954,10.954,85707.0
2020-07-17 10:25:00,14.94,14.95,14.86,14.86,113704.0,10.954,10.9614,10.8954,10.8954,113704.0
2020-07-17 10:30:00,14.86,14.86,14.79,14.85,364116.0,10.8954,10.8954,10.8441,10.888,364116.0
2020-07-17 10:35:00,14.85,14.88,14.82,14.84,113158.0,10.888,10.91,10.8661,10.8807,113158.0
2020-07-17 10:40:00,14.84,14.87,14.81,14.84,69543.0,10.8807,10.9027,10.8587,10.8807,69543.0
2020-07-17 10:45:00,14.84,14.91,14.83,14.89,82446.0,10.8807,10.932,10.8734,10.9174,82446.0
2020-07-17 10:50:00,14.89,14.9,14.86,14.88,88553.0,10.9174,10.9247,10.8954,10.91,88553.0
2020-07-17 10:55:00,14.88,14.89,14.85,14.86,93516.0,10.91,10.9174,10.888,10.8954,93516.0
2020-07-17 11:00:00,14.87,14.88,14.83,14.84,86009.0,10.9027,10.91,10.8734,10.8807,86009.0
2020-07-17 11:05:00,14.84,14.84,14.81,14.83,64051.0,10.8807,10.8807,10.8587,10.8734,64051.0
2020-07-17 11:10:00,14.83,14.87,14.83,14.87,62353.0,10.8734,10.9027,10.8734,10.9027,62353.0
2020-07-17 11:15:00,14.87,14.89,14.85,14.86,60301.0,10.9027,10.9174,10.888,10.8954,60301.0
2020-07-17 11:20:00,14.86,14.89,14.85,14.85,85616.0,10.8954,10.9174,10.888,10.888,85616.0
2020-07-17 11:25:00,14.84,14.87,14.84,14.84,56891.0,10.8807,10.9027,10.8807,10.8807,56891.0
2020-07-17 11:30:00,14.84,14.86,14.83,14.85,53628.0,10.8807,10.8954,10.8734,10.888,53628.0
2020-07-17 11:35:00,14.85,14.9,14.84,14.89,56925.0,10.888,10.9247,10.8807,10.9174,56925.0
2020-07-17 11:40:00,14.9,14.91,14.88,14.9,86470.0,10.9247,10.932,10.91,10.9247,86470.0
2020-07-17 11:45:00,14.9,14.92,14.88,14.89,56879.0,10.9247,10.9394,10.91,10.9174,56879.0
2020-07-17 11:50:00,14.88,14.91,14.87,14.91,76775.0,10.91,10.932,10.9027,10.932,76775.0
2020-07-17 11:55:00,14.91,14.93,14.9,14.92,91584.0,10.932,10.9467,10.9247,10.9394,91584.0
2020-07-17 12:00:00,14.92,14.92,14.89,14.91,81411.0,10.9394,10.9394,10.9174,10.932,81411.0
2020-07-17 12:05:00,14.91,14.92,14.89,14.9,73159.0,10.932,10.9394,10.9174,10.9247,73159.0
2020-07-17 12:10:00,14.9,14.91,14.86,14.86,100075.0,10.9247,10.932,10.8954,10.8954,100075.0
2020-07-17 12:15:00,14.87,14.91,14.86,14.89,75443.0,10.9027,10.932,10.8954,10.9174,75443.0
2020-07-17 12:20:00,14.89,14.92,14.89,14.91,63374.0,10.9174,10.9394,10.9174,10.932,63374.0
2020-07-17 12:25:00,14.91,14.92,14.9,14.91,39539.0,10.932,10.9394,10.9247,10.932,39539.0
2020-07-17 12:30:00,14.91,14.91,14.89,14.9,44600.0,10.932,10.932,10.9174,10.9247,44600.0
2020-07-17 12:35:00,14.9,14.9,14.88,14.9,54090.0,10.9247,10.9247,10.91,10.9247,54090.0
2020-07-17 12:40:00,14.89,14.9,14.88,14.9,78044.0,10.9174,10.9247,10.91,10.9247,78044.0
2020-07-17 12:45:00,14.9,14.91,14.88,14.89,67609.0,10.9247,10.932,10.91,10.9174,67609.0
2020-07-17 12:50:00,14.89,14.89,14.87,14.87,41216.0,10.9174,10.9174,10.9027,10.9027,41216.0
2020-07-17 12:55:00,14.88,14.88,14.84,14.85,123608.0,10.91,10.91,10.8807,10.888,123608.0
2020-07-17 13:00:00,14.86,14.87,14.84,14.85,47975.0,10.8954,10.9027,10.8807,10.888,47975.0
2020-07-17 13:05:00,14.84,14.87,14.84,14.86,51483.0,10.8807,10.9027,10.8807,10.8954,51483.0
2020-07-17 13:10:00,14.86,14.88,14.84,14.87,49049.0,10.8954,10.91,10.8807,10.9027,49049.0
2020-07-17 13:15:00,14.87,14.89,14.85,14.87,121771.0,10.9027,10.9174,10.888,10.9027,121771.0
2020-07-17 13:20:00,14.87,14.91,14.86,14.91,66970.0,10.9027,10.932,10.8954,10.932,66970.0
2020-07-17 13:25:00,14.91,14.92,14.88,14.9,143467.0,10.932,10.9394,10.91,10.9247,143467.0
2020-07-17 13:30:00,14.9,14.91,14.88,14.89,63177.0,10.9247,10.932,10.91,10.9174,63177.0
2020-07-17 13:35:00,14.89,14.91,14.88,14.89,73960.0,10.9174,10.932,10.91,10.9174,73960.0
2020-07-17 13:40:00,14.89,14.91,14.89,14.91,50533.0,10.9174,10.932,10.9174,10.932,50533.0
2020-07-17 13:45:00,14.91,14.91,14.86,14.87,74875.0,10.932,10.932,10.8954,10.9027,74875.0
2020-07-17 13:50:00,14.87,14.88,14.86,14.87,47372.0,10.9027,10.91,10.8954,10.9027,47372.0
2020-07-17 13:55:00,14.87,14.88,14.85,14.87,59249.0,10.9027,10.91,10.888,10.9027,59249.0
2020-07-17 14:00:00,14.87,14.88,14.85,14.88,62450.0,10.9027,10.91,10.888,10.91,62450.0
2020-07-17 14:05:00,14.87,14.88,14.85,14.85,41573.0,10.9027,10.91,10.888,10.888,41573.0
2020-07-17 14:10:00,14.85,14.87,14.84,14.86,89716.0,10.888,10.9027,10.8807,10.8954,89716.0
2020-07-17 14:15:00,14.86,14.87,14.85,14.87,35211.0,10.8954,10.9027,10.888,10.9027,35211.0
2020-07-17 14:20:00,14.86,14.87,14.85,14.86,25968.0,10.8954,10.9027,10.888,10.8954,25968.0
2020-07-17 14:25:00,14.85,14.86,14.83,14.83,59102.0,10.888,10.8954,10.8734,10.8734,59102.0
2020-07-17 14:30:00,14.83,14.84,14.82,14.84,81478.0,10.8734,10.8807,10.8661,10.8807,81478.0
2020-07-17 14:35:00,14.84,14.86,14.83,14.85,52749.0,10.8807,10.8954,10.8734,10.888,52749.0
2020-07-17 14:40:00,14.85,14.85,14.83,14.83,91439.0,10.888,10.888,10.8734,10.8734,91439.0
2020-07-17 14:45:00,14.84,14.85,14.82,14.83,69771.0,10.8807,10.888,10.8661,10.8734,69771.0
2020-07-17 14:50:00,14.83,14.87,14.82,14.85,159214.0,10.8734,10.9027,10.8661,10.888,159214.0
2020-07-17 14:55:00,14.85,14.86,14.84,14.86,44255.0,10.888,10.8954,10.8807,10.8954,44255.0
2020-07-17 15:00:00,14.86,14.9,14.85,14.9,148845.0,10.8954,10.9247,10.888,10.9247,148845.0
2020-07-17 15:05:00,14.9,14.91,14.88,14.91,122955.0,10.9247,10.932,10.91,10.932,122955.0
2020-07-17 15:10:00,14.91,14.91,14.89,14.9,119362.0,10.932,10.932,10.9174,10.9247,119362.0
2020-07-17 15:15:00,14.9,14.9,14.88,14.89,85197.0,10.9247,10.9247,10.91,10.9174,85197.0
2020-07-17 15:20:00,14.89,14.92,14.88,14.91,118798.0,10.9174,10.9394,10.91,10.932,118798.0
2020-07-17 15:25:00,14.91,14.95,14.9,14.94,147569.0,10.932,10.9614,10.9247,10.954,147569.0
2020-07-17 15:30:00,14.94,14.96,14.92,14.94,147885.0,10.954,10.9687,10.9394,10.954,147885.0
2020-07-17 15:35:00,14.94,14.95,14.92,14.94,126140.0,10.954,10.9614,10.9394,10.954,126140.0
2020-07-17 15:40:00,14.94,14.97,14.93,14.97,140914.0,10.954,10.976,10.9467,10.976,140914.0
2020-07-17 15:45:00,14.96,14.97,14.93,14.95,254324.0,10.9687,10.976,10.9467,10.9614,254324.0
2020-07-17 15:50:00,14.95,14.95,14.89,14.92,364870.0,10.9614,10.9614,10.9174,10.9394,364870.0
2020-07-17 15:55:00,14.92,14.94,14.9,14.93,548407.0,10.9394,10.954,10.9247,10.9467,548407.0
2020-07-20 09:30:00,14.85,14.87,14.69,14.77,435437.0,10.888,10.9027,10.7707,10.8294,435437.0
2020-07-20 09:35:00,14.78,14.84,14.75,14.82,249697.0,10.8367,10.8807,10.8147,10.8661,249697.0
2020-07-20 09:40:00,14.81,14.81,14.67,14.7,167388.0,10.8587,10.8587,10.7561,10.7781,167388.0
2020-07-20 09:45:00,14.7,14.72,14.67,14.67,143175.0,10.7781,10.7927,10.7561,10.7561,143175.0
2020-07-20 09:50:00,14.66,14.7,14.65,14.68,160175.0,10.7487,10.7781,10.7414,10.7634,160175.0
2020-07-20 09:55:00,14.68,14.69,14.64,14.68,127495.0,10.7634,10.7707,10.7341,10.7634,127495.0
2020-07-20 10:00:00,14.67,14.68,14.62,14.66,111756.0,10.7561,10.7634,10.7194,10.7487,111756.0
2020-07-20 10:05:00,14.66,14.66,14.59,14.6,115067.0,10.7487,10.7487,10.6974,10.7047,115067.0
2020-07-20 10:10:00,14.6,14.65,14.6,14.62,144601.0,10.7047,10.7414,10.7047,10.7194,144601.0
2020-07-20 10:15:00,14.62,14.68,14.62,14.65,123791.0,10.7194,10.7634,10.7194,10.7414,123791.0
2020-07-20 10:20:00,14.65,14.72,14.64,14.72,130168.0,10.7414,10.7927,10.7341,10.7927,130168.0
2020-07-20 10:25:00,14.71,14.74,14.69,14.74,193471.0,10.7854,10.8074,10.7707,10.8074,193471.0
2020-07-20 10:30:00,14.74,14.76,14.72,14.74,91893.0,10.8074,10.8221,10.7927,10.8074,91893.0
2020-07-20 10:35:00,14.74,14.75,14.69,14.71,145539.0,10.8074,10.8147,10.7707,10.7854,145539.0
2020-07-20 10:40:00,14.71,14.74,14.69,14.72,97686.0,10.7854,10.8074,10.7707,10.7927,97686.0
2020-07-20 10:45:00,14.73,14.74,14.7,14.7,64599.0,10.8001,10.8074,10.7781,10.7781,64599.0
2020-07-20 10:50:00,14.71,14.71,14.68,14.69,96617.0,10.7854,10.7854,10.7634,10.7707,96617.0
2020-07-20 10:55:00,14.69,14.71,14.69,14.7,69421.0,10.7707,10.7854,10.7707,10.7781,69421.0
2020-07-20 11:00:00,14.7,14.7,14.65,14.65,66787.0,10.7781,10.7781,10.7414,10.7414,66787.0
2020-07-20 11:05:00,14.66,14.67,14.63,14.67,148570.0,10.7487,10.7561,10.7267,10.7561,148570.0
2020-07-20 11:10:00,14.67,14.68,14.64,14.64,71820.0,10.7561,10.7634,10.7341,10.7341,71820.0
2020-07-20 11:15:00,14.65,14.67,14.63,14.67,65947.0,10.7414,10.7561,10.7267,10.7561,65947.0
2020-07-20 11:20:00,14.66,14.67,14.63,14.63,55640.0,10.7487,10.7561,10.7267,10.7267,55640.0
2020-07-20 11:25:00,14.63,14.67,14.63,14.67,74162.0,10.7267,10.7561,10.7267,10.7561,74162.0
2020-07-20 11:30:00,14.66,14.69,14.65,14.69,110912.0,10.7487,10.7707,10.7414,10.7707,110912.0
2020-07-20 11:35:00,14.68,14.69,14.64,14.65,45675.0,10.7634,10.7707,10.7341,10.7414,45675.0
2020-07-20 11:40:00,14.65,14.66,14.63,14.64,76394.0,10.7414,10.7487,10.7267,10.7341,76394.0
2020-07-20 11:45:00,14.65,14.67,14.63,14.67,50706.0,10.7414,10.7561,10.7267,10.7561,50706.0
2020-07-20 11:50:00,14.66,14.7,14.66,14.7,60906.0,10.7487,10.7781,10.7487,10.7781,60906.0
2020-07-20 11:55:00,14.7,14.7,14.67,14.7,72972.0,10.7781,10.7781,10.7561,10.7781,72972.0
2020-07-20 12:00:00,14.7,14.72,14.69,14.71,143681.0,10.7781,10.7927,10.7707,10.7854,143681.0
2020-07-20 12:05:00,14.71,14.72,14.7,14.72,47626.0,10.7854,10.7927,10.7781,10.7927,47626.0
2020-07-20 12:10:00,14.71,14.72,14.69,14.7,169367.0,10.7854,10.7927,10.7707,10.7781,169367.0
2020-07-20 12:15:00,14.7,14.7,14.66,14.67,75888.0,10.7781,10.7781,10.7487,10.7561,75888.0
2020-07-20 12:20:00,14.66,14.67,14.66,14.66,25484.0,10.7487,10.7561,10.7487,10.7487,25484.0
2020-07-20 12:25:00,14.66,14.68,14.65,14.66,67515.0,10.7487,10.7634,10.7414,10.7487,67515.0
2020-07-20 12:30:00,14.66,14.67,14.65,14.66,49229.0,10.7487,10.7561,10.7414,10.7487,49229.0
2020-07-20 12:35:00,14.67,14.67,14.64,14.65,74359.0,10.7561,10.7561,10.7341,10.7414,74359.0
2020-07-20 12:40:00,14.65,14.65,14.61,14.61,66142.0,10.7414,10.7414,10.7121,10.7121,66142.0
2020-07-20 12:45:00,14.61,14.63,14.6,14.62,79418.0,10.7121,10.7267,10.7047,10.7194,79418.0
2020-07-20 12:50:00,14.63,14.63,14.59,14.6,72374.0,10.7267,10.7267,10.6974,10.7047,72374.0
2020-07-20 12:55:00,14.59,14.62,14.59,14.62,46753.0,10.6974,10.7194,10.6974,10.7194,46753.0
2020-07-20 13:00:00,14.62,14.63,14.59,14.6,57717.0,10.7194,10.7267,10.6974,10.7047,57717.0
2020-07-20 13:05:00,14.59,14.6,14.59,14.59,56807.0,10.6974,10.7047,10.6974,10.6974,56807.0
2020-07-20 13:10:00,14.59,14.6,14.58,14.59,52166.0,10.6974,10.7047,10.6901,10.6974,52166.0
2020-07-20 13:15:00,14.59,14.63,14.59,14.61,87206.0,10.6974,10.7267,10.6974,10.7121,87206.0
2020-07-20 13:20:00,14.61,14.62,14.58,14.59,46260.0,10.7121,10.7194,10.6901,10.6974,46260.0
2020-07-20 13:25:00,14.6,14.61,14.59,14.6,47222.0,10.7047,10.7121,10.6974,10.7047,47222.0
2020-07-20 13:30:00,14.6,14.62,14.59,14.62,74473.0,10.7047,10.7194,10.6974,10.7194,74473.0
2020-07-20 13:35:00,14.62,14.64,14.61,14.62,88515.0,10.7194,10.7341,10.7121,10.7194,88515.0
2020-07-20 13:40:00,14.62,14.65,14.62,14.62,83512.0,10.7194,10.7414,10.7194,10.7194,83512.0
2020-07-20 13:45:00,14.62,14.63,14.61,14.63,89946.0,10.7194,10.7267,10.7121,10.7267,89946.0
2020-07-20 13:50:00,14.63,14.67,14.62,14.67,47717.0,10.7267,10.7561,10.7194,10.7561,47717.0
2020-07-20 13:55:00,14.67,14.67,14.63,14.64,52673.0,10.7561,10.7561,10.7267,10.7341,52673.0
2020-07-20 14:00:00,14.64,14.64,14.61,14.62,77745.0,10.7341,10.7341,10.7121,10.7194,77745.0
2020-07-20 14:05:00,14.62,14.62,14.6,14.61,85030.0,10.7194,10.7194,10.7047,10.7121,85030.0
2020-07-20 14:10:00,14.61,14.62,14.58,14.59,98332.0,10.7121,10.7194,10.6901,10.6974,98332.0
2020-07-20 14:15:00,14.58,14.59,14.55,14.57,141069.0,10.6901,10.6974,10.6681,10.6827,141069.0
2020-07-20 14:20:00,14.57,14.58,14.55,14.55,64552.0,10.6827,10.6901,10.6681,10.6681,64552.0
2020-07-20 14:25:00,14.56,14.56,14.55,14.56,42532.0,10.6754,10.6754,10.6681,10.6754,42532.0
2020-07-20 14:30:00,14.56,14.56,14.54,14.54,55549.0,10.6754,10.6754,10.6608,10.6608,55549.0
2020-07-20 14:35:00,14.54,14.57,14.54,14.54,144437.0,10.6608,10.6827,10.6608,10.6608,144437.0
2020-07-20 14:40:00,14.54,14.55,14.52,14.52,96453.0,10.6608,10.6681,10.6461,10.6461,96453.0
2020-07-20 14:45:00,14.53,14.53,14.51,14.53,123446.0,10.6534,10.6534,10.6388,10.6534,123446.0
2020-07-20 14:50:00,14.53,14.55,14.52,14.54,127757.0,10.6534,10.6681,10.6461,10.6608,127757.0
2020-07-20 14:55:00,14.54,14.56,14.51,14.52,97375.0,10.6608,10.6754,10.6388,10.6461,97375.0
2020-07-20 15:00:00,14.52,14.54,14.51,14.52,82121.0,10.6461,10.6608,10.6388,10.6461,82121.0
2020-07-20 15:05:00,14.52,14.54,14.51,14.53,82521.0,10.6461,10.6608,10.6388,10.6534,82521.0
2020-07-20 15:10:00,14.52,14.53,14.51,14.52,72084.0,10.6461,10.6534,10.6388,10.6461,72084.0
2020-07-20 15:15:00,14.52,14.54,14.51,14.53,126595.0,10.6461,10.6608,10.6388,10.6534,126595.0
2020-07-20 15:20:00,14.53,14.53,14.51,14.52,97491.0,10.6534,10.6534,10.6388,10.6461,97491.0
2020-07-20 15:25:00,14.52,14.54,14.51,14.52,89410.0,10.6461,10.6608,10.6388,10.6461,89410.0
2020-07-20 15:30:00,14.52,14.55,14.52,14.53,140263.0,10.6461,10.6681,10.6461,10.6534,140263.0
2020-07-20 15:35:00,14.53,14.56,14.53,14.54,134202.0,10.6534,10.6754,10.6534,10.6608,134202.0
2020-07-20 15:40:00,14.54,14.55,14.52,14.53,119160.0,10.6608,10.6681,10.6461,10.6534,119160.0
2020-07-20 15:45:00,14.53,14.54,14.52,14.52,94424.0,10.6534,10.6608,10.6461,10.6461,94424.0
2020-07-20 15:50:00,14.53,14.57,14.5,14.52,290951.0,10.6534,10.6827,10.6314,10.6461,290951.0
2020-07-20 15:55:00,14.52,14.52,14.5,14.51,496734.0,10.6461,10.6461,10.6314,10.6388,496734.0
2020-07-21 09:30:00,14.65,14.71,14.6,14.7,352119.0,10.7414,10.7854,10.7047,10.7781,352119.0
2020-07-21 09:35:00,14.71,14.87,14.68,14.85,192867.0,10.7854,10.9027,10.7634,10.888,192867.0
2020-07-21 09:40:00,14.85,14.97,14.84,14.96,155026.0,10.888,10.976,10.8807,10.9687,155026.0
2020-07-21 09:45:00,14.96,14.98,14.92,14.97,227574.0,10.9687,10.9834,10.9394,10.976,227574.0
2020-07-21 09:50:00,14.97,15.0,14.94,14.97,164901.0,10.976,10.998,10.954,10.976,164901.0
2020-07-21 09:55:00,14.98,15.01,14.94,15.01,126678.0,10.9834,11.0054,10.954,11.0054,126678.0
2020-07-21 10:00:00,15.01,15.03,14.99,15.03,121176.0,11.0054,11.02,10.9907,11.02,121176.0
2020-07-21 10:05:00,15.02,15.08,15.02,15.03,99273.0,11.0127,11.0567,11.0127,11.02,99273.0
2020-07-21 10:10:00,15.02,15.08,15.01,15.01,141707.0,11.0127,11.0567,11.0054,11.0054,141707.0
2020-07-21 10:15:00,15.01,15.04,14.92,14.93,237058.0,11.0054,11.0274,10.9394,10.9467,237058.0
2020-07-21 10:20:00,14.93,14.96,14.91,14.94,173788.0,10.9467,10.9687,10.932,10.954,173788.0
2020-07-21 10:25:00,14.94,14.98,14.94,14.97,105479.0,10.954,10.9834,10.954,10.976,105479.0
2020-07-21 10:30:00,14.98,15.06,14.97,15.04,132703.0,10.9834,11.042,10.976,11.0274,132703.0
2020-07-21 10:35:00,15.04,15.13,15.03,15.11,142949.0,11.0274,11.0933,11.02,11.0787,142949.0
2020-07-21 10:40:00,15.11,15.11,15.0,15.0,196034.0,11.0787,11.0787,10.998,10.998,196034.0
2020-07-21 10:45:00,15.0,15.07,15.0,15.06,466757.0,10.998,11.0494,10.998,11.042,466757.0
2020-07-21 10:50:00,15.07,15.07,15.03,15.05,74123.0,11.0494,11.0494,11.02,11.0347,74123.0
2020-07-21 10:55:00,15.06,15.08,15.04,15.07,58752.0,11.042,11.0567,11.0274,11.0494,58752.0
2020-07-21 11:00:00,15.07,15.09,15.05,15.09,76811.0,11.0494,11.064,11.0347,11.064,76811.0
2020-07-21 11:05:00,15.09,15.14,15.08,15.14,103647.0,11.064,11.1007,11.0567,11.1007,103647.0
2020-07-21 11:10:00,15.14,15.18,15.13,15.17,98835.0,11.1007,11.13,11.0933,11.1227,98835.0
2020-07-21 11:15:00,15.17,15.22,15.16,15.19,108551.0,11.1227,11.1593,11.1153,11.1373,108551.0
2020-07-21 11:20:00,15.19,15.21,15.17,15.2,115131.0,11.1373,11.152,11.1227,11.1447,115131.0
2020-07-21 11:25:00,15.2,15.21,15.16,15.17,70119.0,11.1447,11.152,11.1153,11.1227,70119.0
2020-07-21 11:30:00,15.17,15.19,15.15,15.19,74709.0,11.1227,11.1373,11.108,11.1373,74709.0
2020-07-21 11:35:00,15.19,15.21,15.17,15.18,101653.0,11.1373,11.152,11.1227,11.13,101653.0
2020-07-21 11:40:00,15.17,15.19,15.15,15.19,50289.0,11.1227,11.1373,11.108,11.1373,50289.0
2020-07-21 11:45:00,15.19,15.21,15.19,15.19,34284.0,11.1373,11.152,11.1373,11.1373,34284.0
2020-07-21 11:50:00,15.2,15.22,15.16,15.21,79273.0,11.1447,11.1593,11.1153,11.152,79273.0
2020-07-21 11:55:00,15.21,15.21,15.17,15.19,50568.0,11.152,11.152,11.1227,11.1373,50568.0
2020-07-21 12:00:00,15.2,15.21,15.17,15.18,55388.0,11.1447,11.152,11.1227,11.13,55388.0
2020-07-21 12:05:00,15.18,15.19,15.15,15.16,38417.0,11.13,11.1373,11.108,11.1153,38417.0
2020-07-21 12:10:00,15.16,15.16,15.11,15.13,82772.0,11.1153,11.1153,11.0787,11.0933,82772.0
2020-07-21 12:15:00,15.12,15.15,15.12,15.15,40809.0,11.086,11.108,11.086,11.108,40809.0
2020-07-21 12:20:00,15.15,15.15,15.11,15.12,91461.0,11.108,11.108,11.0787,11.086,91461.0
2020-07-21 12:25:00,15.12,15.17,15.11,15.16,53188.0,11.086,11.1227,11.0787,11.1153,53188.0
2020-07-21 12:30:00,15.17,15.19,15.16,15.19,50651.0,11.1227,11.1373,11.1153,11.1373,50651.0
2020-07-21 12:35:00,15.19,15.19,15.14,15.15,112073.0,11.1373,11.1373,11.1007,11.108,112073.0
2020-07-21 12:40:00,15.14,15.17,15.13,15.17,61548.0,11.1007,11.1227,11.0933,11.1227,61548.0
2020-07-21 12:45:00,15.17,15.17,15.12,15.12,93615.0,11.1227,11.1227,11.086,11.086,93615.0
2020-07-21 12:50:00,15.13,15.14,15.1,15.14,87438.0,11.0933,11.1007,11.0713,11.1007,87438.0
2020-07-21 12:55:00,15.13,15.16,15.11,15.12,788122.0,11.0933,11.1153,11.0787,11.086,788122.0
2020-07-21 13:00:00,15.12,15.14,15.1,15.12,80035.0,11.086,11.1007,11.0713,11.086,80035.0
2020-07-21 13:05:00,15.12,15.16,15.12,15.14,101869.0,11.086,11.1153,11.086,11.1007,101869.0
2020-07-21 13:10:00,15.14,15.14,15.11,15.13,39379.0,11.1007,11.1007,11.0787,11.0933,39379.0
2020-07-21 13:15:00,15.13,15.16,15.11,15.16,50910.0,11.0933,11.1153,11.0787,11.1153,50910.0
2020-07-21 13:20:00,15.16,15.16,15.14,15.16,34080.0,11.1153,11.1153,11.1007,11.1153,34080.0
2020-07-21 13:25:00,15.16,15.18,15.14,15.15,64460.0,11.1153,11.13,11.1007,11.108,64460.0
2020-07-21 13:30:00,15.15,15.16,15.12,15.14,42685.0,11.108,11.1153,11.086,11.1007,42685.0
2020-07-21 13:35:00,15.14,15.14,15.11,15.13,28306.0,11.1007,11.1007,11.0787,11.0933,28306.0
2020-07-21 13:40:00,15.13,15.16,15.13,15.15,36264.0,11.0933,11.1153,11.0933,11.108,36264.0
2020-07-21 13:45:00,15.14,15.15,15.13,15.13,37956.0,11.1007,11.108,11.0933,11.0933,37956.0
2020-07-21 13:50:00,15.13,15.13,15.09,15.11,55627.0,11.0933,11.0933,11.064,11.0787,55627.0
2020-07-21 13:55:00,15.11,15.11,15.08,15.09,36550.0,11.0787,11.0787,11.0567,11.064,36550.0
2020-07-21 14:00:00,15.08,15.12,15.08,15.12,81533.0,11.0567,11.086,11.0567,11.086,81533.0
2020-07-21 14:05:00,15.11,15.13,15.06,15.06,188526.0,11.0787,11.0933,11.042,11.042,188526.0
2020-07-21 14:10:00,15.06,15.06,15.02,15.04,396481.0,11.042,11.042,11.0127,11.0274,396481.0
2020-07-21 14:15:00,15.04,15.04,14.99,15.03,149968.0,11.0274,11.0274,10.9907,11.02,149968.0
2020-07-21 14:20:00,15.02,15.06,15.02,15.03,58612.0,11.0127,11.042,11.0127,11.02,58612.0
2020-07-21 14:25:00,15.03,15.04,15.01,15.02,60838.0,11.02,11.0274,11.0054,11.0127,60838.0
2020-07-21 14:30:00,15.03,15.05,15.01,15.03,92456.0,11.02,11.0347,11.0054,11.02,92456.0
2020-07-21 14:35:00,15.03,15.06,15.02,15.05,48552.0,11.02,11.042,11.0127,11.0347,48552.0
2020-07-21 14:40:00,15.06,15.08,15.05,15.06,68743.0,11.042,11.0567,11.0347,11.042,68743.0
2020-07-21 14:45:00,15.06,15.08,15.04,15.07,48584.0,11.042,11.0567,11.0274,11.0494,48584.0
2020-07-21 14:50:00,15.08,15.1,15.06,15.1,56268.0,11.0567,11.0713,11.042,11.0713,56268.0
2020-07-21 14:55:00,15.1,15.1,15.07,15.09,54160.0,11.0713,11.0713,11.0494,11.064,54160.0
2020-07-21 15:00:00,15.09,15.09,15.07,15.07,63362.0,11.064,11.064,11.0494,11.0494,63362.0
2020-07-21 15:05:00,15.07,15.1,15.05,15.09,77423.0,11.0494,11.0713,11.0347,11.064,77423.0
2020-07-21 15:10:00,15.09,15.1,15.05,15.06,71526.0,11.064,11.0713,11.0347,11.042,71526.0
2020-07-21 15:15:00,15.07,15.07,15.01,15.02,52969.0,11.0494,11.0494,11.0054,11.0127,52969.0
2020-07-21 15:20:00,15.01,15.04,15.01,15.01,70384.0,11.0054,11.0274,11.0054,11.0054,70384.0
2020-07-21 15:25:00,15.01,15.02,14.98,15.0,86963.0,11.0054,11.0127,10.9834,10.998,86963.0
2020-07-21 15:30:00,15.0,15.02,14.97,14.99,131459.0,10.998,11.0127,10.976,10.9907,131459.0
2020-07-21 15:35:00,14.99,15.01,14.98,15.01,108936.0,10.9907,11.0054,10.9834,11.0054,108936.0
2020-07-21 15:40:00,15.01,15.04,15.0,15.04,193307.0,11.0054,11.0274,10.998,11.0274,193307.0
2020-07-21 15:45:00,15.04,15.06,15.02,15.03,157318.0,11.0274,11.042,11.0127,11.02,157318.0
2020-07-21 15:50:00,15.04,15.06,15.01,15.03,284292.0,11.0274,11.042,11.0054,11.02,284292.0
2020-07-21 15:55:00,15.04,15.09,15.03,15.09,652379.0,11.0274,11.064,11.02,11.064,652379.0
2020-07-22 09:30:00,14.87,14.88,14.7,14.71,450398.0,10.9027,10.91,10.7781,10.7854,450398.0
2020-07-22 09:35:00,14.71,14.81,14.7,14.73,176980.0,10.7854,10.8587,10.7781,10.8001,176980.0
2020-07-22 09:40:00,14.73,14.79,14.72,14.79,102495.0,10.8001,10.8441,10.7927,10.8441,102495.0
2020-07-22 09:45:00,14.79,14.82,14.77,14.81,243024.0,10.8441,10.8661,10.8294,10.8587,243024.0
2020-07-22 09:50:00,14.8,14.85,14.74,14.82,254963.0,10.8514,10.888,10.8074,10.8661,254963.0
2020-07-22 09:55:00,14.82,14.84,14.8,14.81,76660.0,10.8661,10.8807,10.8514,10.8587,76660.0
2020-07-22 10:00:00,14.8,14.81,14.76,14.79,95047.0,10.8514,10.8587,10.8221,10.8441,95047.0
2020-07-22 10:05:00,14.78,14.83,14.77,14.82,85636.0,10.8367,10.8734,10.8294,10.8661,85636.0
2020-07-22 10:10:00,14.82,14.82,14.75,14.75,116427.0,10.8661,10.8661,10.8147,10.8147,116427.0
2020-07-22 10:15:00,14.76,14.8,14.74,14.79,91290.0,10.8221,10.8514,10.8074,10.8441,91290.0
2020-07-22 10:20:00,14.79,14.85,14.78,14.82,156498.0,10.8441,10.888,10.8367,10.8661,156498.0
2020-07-22 10:25:00,14.82,14.83,14.78,14.79,83815.0,10.8661,10.8734,10.8367,10.8441,83815.0
2020-07-22 10:30:00,14.79,14.86,14.79,14.84,127445.0,10.8441,10.8954,10.8441,10.8807,127445.0
2020-07-22 10:35:00,14.84,14.88,14.83,14.85,113493.0,10.8807,10.91,10.8734,10.888,113493.0
2020-07-22 10:40:00,14.86,14.88,14.82,14.87,145538.0,10.8954,10.91,10.8661,10.9027,145538.0
2020-07-22 10:45:00,14.87,14.9,14.85,14.85,103672.0,10.9027,10.9247,10.888,10.888,103672.0
2020-07-22 10:50:00,14.85,14.87,14.81,14.81,148797.0,10.888,10.9027,10.8587,10.8587,148797.0
2020-07-22 10:55:00,14.81,14.85,14.8,14.85,86323.0,10.8587,10.888,10.8514,10.888,86323.0
2020-07-22 11:00:00,14.85,14.86,14.82,14.84,54025.0,10.888,10.8954,10.8661,10.8807,54025.0
2020-07-22 11:05:00,14.84,14.86,14.83,14.84,67532.0,10.8807,10.8954,10.8734,10.8807,67532.0
2020-07-22 11:10:00,14.84,14.86,14.82,14.86,216645.0,10.8807,10.8954,10.8661,10.8954,216645.0
2020-07-22 11:15:00,14.86,14.88,14.84,14.85,80009.0,10.8954,10.91,10.8807,10.888,80009.0
2020-07-22 11:20:00,14.85,14.87,14.84,14.85,53142.0,10.888,10.9027,10.8807,10.888,53142.0
2020-07-22 11:25:00,14.85,14.85,14.81,14.84,102335.0,10.888,10.888,10.8587,10.8807,102335.0
2020-07-22 11:30:00,14.84,14.85,14.81,14.84,68338.0,10.8807,10.888,10.8587,10.8807,68338.0
2020-07-22 11:35:00,14.84,14.84,14.81,14.83,42206.0,10.8807,10.8807,10.8587,10.8734,42206.0
2020-07-22 11:40:00,14.83,14.83,14.76,14.76,94370.0,10.8734,10.8734,10.8221,10.8221,94370.0
2020-07-22 11:45:00,14.76,14.77,14.75,14.76,97359.0,10.8221,10.8294,10.8147,10.8221,97359.0
2020-07-22 11:50:00,14.76,14.78,14.76,14.78,71443.0,10.8221,10.8367,10.8221,10.8367,71443.0
2020-07-22 11:55:00,14.78,14.78,14.75,14.76,71829.0,10.8367,10.8367,10.8147,10.8221,71829.0
2020-07-22 12:00:00,14.75,14.76,14.74,14.75,192881.0,10.8147,10.8221,10.8074,10.8147,192881.0
2020-07-22 12:05:00,14.74,14.75,14.72,14.75,116503.0,10.8074,10.8147,10.7927,10.8147,116503.0
2020-07-22 12:10:00,14.75,14.79,14.73,14.79,378950.0,10.8147,10.8441,10.8001,10.8441,378950.0
2020-07-22 12:15:00,14.79,14.8,14.76,14.79,128219.0,10.8441,10.8514,10.8221,10.8441,128219.0
2020-07-22 12:20:00,14.79,14.79,14.77,14.78,66093.0,10.8441,10.8441,10.8294,10.8367,66093.0
2020-07-22 12:25:00,14.78,14.82,14.77,14.81,837350.0,10.8367,10.8661,10.8294,10.8587,837350.0
2020-07-22 12:30:00,14.8,14.82,14.8,14.81,128107.0,10.8514,10.8661,10.8514,10.8587,128107.0
2020-07-22 12:35:00,14.81,14.83,14.8,14.83,75982.0,10.8587,10.8734,10.8514,10.8734,75982.0
2020-07-22 12:40:00,14.83,14.83,14.81,14.83,63449.0,10.8734,10.8734,10.8587,10.8734,63449.0
2020-07-22 12:45:00,14.83,14.83,14.82,14.83,35434.0,10.8734,10.8734,10.8661,10.8734,35434.0
2020-07-22 12:50:00,14.82,14.84,14.82,14.83,43639.0,10.8661,10.8807,10.8661,10.8734,43639.0
2020-07-22 12:55:00,14.84,14.84,14.82,14.84,70254.0,10.8807,10.8807,10.8661,10.8807,70254.0
2020-07-22 13:00:00,14.84,14.88,14.83,14.88,140028.0,10.8807,10.91,10.8734,10.91,140028.0
2020-07-22 13:05:00,14.88,14.88,14.86,14.88,77989.0,10.91,10.91,10.8954,10.91,77989.0
2020-07-22 13:10:00,14.87,14.88,14.85,14.86,46379.0,10.9027,10.91,10.888,10.8954,46379.0
2020-07-22 13:15:00,14.86,14.86,14.82,14.82,44744.0,10.8954,10.8954,10.8661,10.8661,44744.0
2020-07-22 13:20:00,14.83,14.84,14.81,14.84,105325.0,10.8734,10.8807,10.8587,10.8807,105325.0
2020-07-22 13:25:00,14.84,14.85,14.82,14.82,58537.0,10.8807,10.888,10.8661,10.8661,58537.0
2020-07-22 13:30:00,14.83,14.84,14.81,14.84,80202.0,10.8734,10.8807,10.8587,10.8807,80202.0
2020-07-22 13:35:00,14.84,14.85,14.83,14.85,23267.0,10.8807,10.888,10.8734,10.888,23267.0
2020-07-22 13:40:00,14.85,14.85,14.83,14.83,68365.0,10.888,10.888,10.8734,10.8734,68365.0
2020-07-22 13:45:00,14.84,14.84,14.8,14.81,107402.0,10.8807,10.8807,10.8514,10.8587,107402.0
2020-07-22 13:50:00,14.8,14.81,14.78,14.79,75213.0,10.8514,10.8587,10.8367,10.8441,75213.0
2020-07-22 13:55:00,14.78,14.79,14.76,14.76,138216.0,10.8367,10.8441,10.8221,10.8221,138216.0
2020-07-22 14:00:00,14.77,14.82,14.76,14.82,140093.0,10.8294,10.8661,10.8221,10.8661,140093.0
2020-07-22 14:05:00,14.82,14.82,14.81,14.82,46166.0,10.8661,10.8661,10.8587,10.8661,46166.0
2020-07-22 14:10:00,14.82,14.86,14.81,14.86,55859.0,10.8661,10.8954,10.8587,10.8954,55859.0
2020-07-22 14:15:00,14.86,14.87,14.83,14.86,111900.0,10.8954,10.9027,10.8734,10.8954,111900.0
2020-07-22 14:20:00,14.87,14.87,14.84,14.84,55765.0,10.9027,10.9027,10.8807,10.8807,55765.0
2020-07-22 14:25:00,14.85,14.88,14.84,14.88,79730.0,10.888,10.91,10.8807,10.91,79730.0
2020-07-22 14:30:00,14.87,14.88,14.84,14.88,91014.0,10.9027,10.91,10.8807,10.91,91014.0
2020-07-22 14:35:00,14.88,14.89,14.86,14.89,99361.0,10.91,10.9174,10.8954,10.9174,99361.0
2020-07-22 14:40:00,14.9,14.9,14.89,14.9,43692.0,10.9247,10.9247,10.9174,10.9247,43692.0
2020-07-22 14:45:00,14.9,14.9,14.89,14.9,78207.0,10.9247,10.9247,10.9174,10.9247,78207.0
2020-07-22 14:50:00,14.9,14.93,14.89,14.93,145855.0,10.9247,10.9467,10.9174,10.9467,145855.0
2020-07-22 14:55:00,14.93,14.94,14.91,14.93,138971.0,10.9467,10.954,10.932,10.9467,138971.0
2020-07-22 15:00:00,14.93,14.93,14.9,14.91,76330.0,10.9467,10.9467,10.9247,10.932,76330.0
2020-07-22 15:05:00,14.9,14.92,14.89,14.91,93058.0,10.9247,10.9394,10.9174,10.932,93058.0
2020-07-22 15:10:00,14.92,14.95,14.91,14.95,115194.0,10.9394,10.9614,10.932,10.9614,115194.0
2020-07-22 15:15:00,14.95,14.95,14.92,14.92,129558.0,10.9614,10.9614,10.9394,10.9394,129558.0
2020-07-22 15:20:00,14.93,14.93,14.9,14.92,236627.0,10.9467,10.9467,10.9247,10.9394,236627.0
2020-07-22 15:25:00,14.91,14.92,14.9,14.91,190046.0,10.932,10.9394,10.9247,10.932,190046.0
2020-07-22 15:30:00,14.91,14.92,14.89,14.89,189679.0,10.932,10.9394,10.9174,10.9174,189679.0
2020-07-22 15:35:00,14.89,14.91,14.87,14.89,393560.0,10.9174,10.932,10.9027,10.9174,393560.0
2020-07-22 15:40:00,14.88,14.92,14.88,14.92,194667.0,10.91,10.9394,10.91,10.9394,194667.0
2020-07-22 15:45:00,14.92,14.94,14.9,14.91,268892.0,10.9394,10.954,10.9247,10.932,268892.0
2020-07-22 15:50:00,14.91,14.91,14.87,14.9,401849.0,10.932,10.932,10.9027,10.9247,401849.0
2020-07-22 15:55:00,14.9,14.92,14.85,14.88,937673.0,10.9247,10.9394,10.888,10.91,937673.0
2020-07-23 09:30:00,14.32,14.44,14.3,14.37,1007646.0,10.4994,10.5874,10.4848,10.5361,1007646.0
2020-07-23 09:35:00,14.37,14.38,14.31,14.36,628030.0,10.5361,10.5434,10.4921,10.5288,628030.0
2020-07-23 09:40:00,14.35,14.36,14.26,14.3,618830.0,10.5214,10.5288,10.4555,10.4848,618830.0
2020-07-23 09:45:00,14.31,14.31,14.06,14.1,1712415.0,10.4921,10.4921,10.3088,10.3381,1712415.0
2020-07-23 09:50:00,14.11,14.24,14.09,14.13,699028.0,10.3455,10.4408,10.3308,10.3601,699028.0
2020-07-23 09:55:00,14.13,14.16,14.1,14.15,456322.0,10.3601,10.3821,10.3381,10.3748,456322.0
2020-07-23 10:00:00,14.16,14.21,14.15,14.18,362226.0,10.3821,10.4188,10.3748,10.3968,362226.0
2020-07-23 10:05:00,14.18,14.22,14.15,14.15,374479.0,10.3968,10.4261,10.3748,10.3748,374479.0
2020-07-23 10:10:00,14.16,14.18,14.13,14.15,322325.0,10.3821,10.3968,10.3601,10.3748,322325.0
2020-07-23 10:15:00,14.16,14.16,14.09,14.1,486947.0,10.3821,10.3821,10.3308,10.3381,486947.0
2020-07-23 10:20:00,14.1,14.15,14.06,14.15,837931.0,10.3381,10.3748,10.3088,10.3748,837931.0
2020-07-23 10:25:00,14.15,14.23,14.14,14.21,379114.0,10.3748,10.4335,10.3675,10.4188,379114.0
2020-07-23 10:30:00,14.22,14.23,14.17,14.18,211496.0,10.4261,10.4335,10.3895,10.3968,211496.0
2020-07-23 10:35:00,14.17,14.22,14.16,14.21,253183.0,10.3895,10.4261,10.3821,10.4188,253183.0
2020-07-23 10:40:00,14.21,14.29,14.19,14.2,306417.0,10.4188,10.4775,10.4041,10.4115,306417.0
2020-07-23 10:45:00,14.2,14.25,14.2,14.23,255603.0,10.4115,10.4481,10.4115,10.4335,255603.0
2020-07-23 10:50:00,14.24,14.26,14.23,14.26,356937.0,10.4408,10.4555,10.4335,10.4555,356937.0
2020-07-23 10:55:00,14.26,14.3,14.22,14.3,265448.0,10.4555,10.4848,10.4261,10.4848,265448.0
2020-07-23 11:00:00,14.3,14.32,14.27,14.28,279225.0,10.4848,10.4994,10.4628,10.4701,279225.0
2020-07-23 11:05:00,14.27,14.3,14.25,14.3,186367.0,10.4628,10.4848,10.4481,10.4848,186367.0
2020-07-23 11:10:00,14.29,14.32,14.29,14.29,291441.0,10.4775,10.4994,10.4775,10.4775,291441.0
2020-07-23 11:15:00,14.29,14.35,14.29,14.3,132466.0,10.4775,10.5214,10.4775,10.4848,132466.0
2020-07-23 11:20:00,14.31,14.32,14.27,14.29,131664.0,10.4921,10.4994,10.4628,10.4775,131664.0
2020-07-23 11:25:00,14.29,14.29,14.26,14.26,94000.0,10.4775,10.4775,10.4555,10.4555,94000.0
2020-07-23 11:30:00,14.27,14.33,14.26,14.3,122830.0,10.4628,10.5068,10.4555,10.4848,122830.0
2020-07-23 11:35:00,14.3,14.34,14.28,14.33,75589.0,10.4848,10.5141,10.4701,10.5068,75589.0
2020-07-23 11:40:00,14.33,14.35,14.32,14.33,176350.0,10.5068,10.5214,10.4994,10.5068,176350.0
2020-07-23 11:45:00,14.34,14.4,14.33,14.38,181716.0,10.5141,10.5581,10.5068,10.5434,181716.0
2020-07-23 11:50:00,14.39,14.42,14.37,14.41,166325.0,10.5508,10.5728,10.5361,10.5654,166325.0
2020-07-23 11:55:00,14.41,14.43,14.4,14.43,158020.0,10.5654,10.5801,10.5581,10.5801,158020.0
2020-07-23 12:00:00,14.43,14.47,14.42,14.43,231346.0,10.5801,10.6094,10.5728,10.5801,231346.0
2020-07-23 12:05:00,14.43,14.44,14.38,14.39,191912.0,10.5801,10.5874,10.5434,10.5508,191912.0
2020-07-23 12:10:00,14.39,14.44,14.39,14.42,183723.0,10.5508,10.5874,10.5508,10.5728,183723.0
2020-07-23 12:15:00,14.42,14.43,14.41,14.43,101759.0,10.5728,10.5801,10.5654,10.5801,101759.0
2020-07-23 12:20:00,14.43,14.48,14.42,14.46,241824.0,10.5801,10.6168,10.5728,10.6021,241824.0
2020-07-23 12:25:00,14.46,14.48,14.43,14.47,112046.0,10.6021,10.6168,10.5801,10.6094,112046.0
2020-07-23 12:30:00,14.47,14.51,14.47,14.49,199407.0,10.6094,10.6388,10.6094,10.6241,199407.0
2020-07-23 12:35:00,14.49,14.49,14.44,14.46,149073.0,10.6241,10.6241,10.5874,10.6021,149073.0
2020-07-23 12:40:00,14.46,14.5,14.46,14.49,77116.0,10.6021,10.6314,10.6021,10.6241,77116.0
2020-07-23 12:45:00,14.49,14.5,14.48,14.49,83765.0,10.6241,10.6314,10.6168,10.6241,83765.0
2020-07-23 12:50:00,14.49,14.52,14.48,14.48,169776.0,10.6241,10.6461,10.6168,10.6168,169776.0
2020-07-23 12:55:00,14.49,14.5,14.48,14.49,59772.0,10.6241,10.6314,10.6168,10.6241,59772.0
2020-07-23 13:00:00,14.49,14.58,14.48,14.57,260780.0,10.6241,10.6901,10.6168,10.6827,260780.0
2020-07-23 13:05:00,14.56,14.57,14.52,14.54,93086.0,10.6754,10.6827,10.6461,10.6608,93086.0
2020-07-23 13:10:00,14.54,14.56,14.53,14.53,139574.0,10.6608,10.6754,10.6534,10.6534,139574.0
2020-07-23 13:15:00,14.54,14.54,14.51,14.53,126553.0,10.6608,10.6608,10.6388,10.6534,126553.0
2020-07-23 13:20:00,14.53,14.55,14.5,14.51,638225.0,10.6534,10.6681,10.6314,10.6388,638225.0
2020-07-23 13:25:00,14.51,14.52,14.47,14.49,108255.0,10.6388,10.6461,10.6094,10.6241,108255.0
2020-07-23 13:30:00,14.5,14.5,14.43,14.45,260775.0,10.6314,10.6314,10.5801,10.5948,260775.0
2020-07-23 13:35:00,14.46,14.48,14.44,14.44,65246.0,10.6021,10.6168,10.5874,10.5874,65246.0
2020-07-23 13:40:00,14.45,14.45,14.39,14.4,102792.0,10.5948,10.5948,10.5508,10.5581,102792.0
2020-07-23 13:45:00,14.4,14.41,14.39,14.41,56698.0,10.5581,10.5654,10.5508,10.5654,56698.0
2020-07-23 13:50:00,14.41,14.43,14.4,14.4,54942.0,10.5654,10.5801,10.5581,10.5581,54942.0
2020-07-23 13:55:00,14.41,14.44,14.38,14.44,97137.0,10.5654,10.5874,10.5434,10.5874,97137.0
2020-07-23 14:00:00,14.44,14.45,14.41,14.43,111843.0,10.5874,10.5948,10.5654,10.5801,111843.0
2020-07-23 14:05:00,14.43,14.45,14.41,14.43,76408.0,10.5801,10.5948,10.5654,10.5801,76408.0
2020-07-23 14:10:00,14.42,14.43,14.37,14.38,157806.0,10.5728,10.5801,10.5361,10.5434,157806.0
2020-07-23 14:15:00,14.38,14.38,14.32,14.33,130165.0,10.5434,10.5434,10.4994,10.5068,130165.0
2020-07-23 14:20:00,14.32,14.36,14.31,14.35,195918.0,10.4994,10.5288,10.4921,10.5214,195918.0
2020-07-23 14:25:00,14.35,14.36,14.33,14.35,130926.0,10.5214,10.5288,10.5068,10.5214,130926.0
2020-07-23 14:30:00,14.35,14.37,14.33,14.35,116010.0,10.5214,10.5361,10.5068,10.5214,116010.0
2020-07-23 14:35:00,14.35,14.36,14.33,14.33,92197.0,10.5214,10.5288,10.5068,10.5068,92197.0
2020-07-23 14:40:00,14.34,14.36,14.33,14.33,74459.0,10.5141,10.5288,10.5068,10.5068,74459.0
2020-07-23 14:45:00,14.34,14.36,14.32,14.35,64807.0,10.5141,10.5288,10.4994,10.5214,64807.0
2020-07-23 14:50:00,14.36,14.4,14.35,14.39,83139.0,10.5288,10.5581,10.5214,10.5508,83139.0
2020-07-23 14:55:00,14.4,14.4,14.36,14.38,101077.0,10.5581,10.5581,10.5288,10.5434,101077.0
2020-07-23 15:00:00,14.38,14.44,14.38,14.44,113625.0,10.5434,10.5874,10.5434,10.5874,113625.0
2020-07-23 15:05:00,14.44,14.46,14.39,14.41,150170.0,10.5874,10.6021,10.5508,10.5654,150170.0
2020-07-23 15:10:00,14.41,14.42,14.39,14.4,112643.0,10.5654,10.5728,10.5508,10.5581,112643.0
2020-07-23 15:15:00,14.41,14.43,14.4,14.43,297102.0,10.5654,10.5801,10.5581,10.5801,297102.0
2020-07-23 15:20:00,14.43,14.46,14.42,14.45,349703.0,10.5801,10.6021,10.5728,10.5948,349703.0
2020-07-23 15:25:00,14.43,14.46,14.42,14.43,177731.0,10.5801,10.6021,10.5728,10.5801,177731.0
2020-07-23 15:30:00,14.43,14.43,14.33,14.41,290297.0,10.5801,10.5801,10.5068,10.5654,290297.0
2020-07-23 15:35:00,14.4,14.42,14.37,14.37,274126.0,10.5581,10.5728,10.5361,10.5361,274126.0
2020-07-23 15:40:00,14.37,14.41,14.36,14.4,274508.0,10.5361,10.5654,10.5288,10.5581,274508.0
2020-07-23 15:45:00,14.4,14.45,14.39,14.45,293283.0,10.5581,10.5948,10.5508,10.5948,293283.0
2020-07-23 15:50:00,14.45,14.49,14.42,14.47,684349.0,10.5948,10.6241,10.5728,10.6094,684349.0
2020-07-23 15:55:00,14.46,14.53,14.45,14.49,1583180.0,10.6021,10.6534,10.5948,10.6241,1583180.0
2020-07-24 09:30:00,14.55,14.55,14.41,14.47,377234.0,10.6681,10.6681,10.5654,10.6094,377234.0
2020-07-24 09:35:00,14.48,14.54,14.41,14.43,320026.0,10.6168,10.6608,10.5654,10.5801,320026.0
2020-07-24 09:40:00,14.43,14.49,14.41,14.45,121282.0,10.5801,10.6241,10.5654,10.5948,121282.0
2020-07-24 09:45:00,14.44,14.52,14.43,14.5,135583.0,10.5874,10.6461,10.5801,10.6314,135583.0
2020-07-24 09:50:00,14.5,14.51,14.38,14.38,282208.0,10.6314,10.6388,10.5434,10.5434,282208.0
2020-07-24 09:55:00,14.39,14.42,14.37,14.39,120035.0,10.5508,10.5728,10.5361,10.5508,120035.0
2020-07-24 10:00:00,14.39,14.44,14.37,14.42,115659.0,10.5508,10.5874,10.5361,10.5728,115659.0
2020-07-24 10:05:00,14.42,14.42,14.37,14.38,105643.0,10.5728,10.5728,10.5361,10.5434,105643.0
2020-07-24 10:10:00,14.39,14.42,14.38,14.41,84681.0,10.5508,10.5728,10.5434,10.5654,84681.0
2020-07-24 10:15:00,14.41,14.42,14.38,14.41,101223.0,10.5654,10.5728,10.5434,10.5654,101223.0
2020-07-24 10:20:00,14.41,14.44,14.4,14.44,66673.0,10.5654,10.5874,10.5581,10.5874,66673.0
2020-07-24 10:25:00,14.44,14.47,14.41,14.42,156849.0,10.5874,10.6094,10.5654,10.5728,156849.0
2020-07-24 10:30:00,14.42,14.42,14.36,14.4,253184.0,10.5728,10.5728,10.5288,10.5581,253184.0
2020-07-24 10:35:00,14.4,14.45,14.39,14.43,200523.0,10.5581,10.5948,10.5508,10.5801,200523.0
2020-07-24 10:40:00,14.43,14.46,14.42,14.44,122075.0,10.5801,10.6021,10.5728,10.5874,122075.0
2020-07-24 10:45:00,14.45,14.45,14.41,14.41,116689.0,10.5948,10.5948,10.5654,10.5654,116689.0
2020-07-24 10:50:00,14.42,14.42,14.37,14.39,77972.0,10.5728,10.5728,10.5361,10.5508,77972.0
2020-07-24 10:55:00,14.39,14.39,14.32,14.33,133492.0,10.5508,10.5508,10.4994,10.5068,133492.0
2020-07-24 11:00:00,14.33,14.34,14.31,14.32,107049.0,10.5068,10.5141,10.4921,10.4994,107049.0
2020-07-24 11:05:00,14.32,14.32,14.29,14.29,153007.0,10.4994,10.4994,10.4775,10.4775,153007.0
2020-07-24 11:10:00,14.29,14.33,14.27,14.29,240929.0,10.4775,10.5068,10.4628,10.4775,240929.0
2020-07-24 11:15:00,14.29,14.31,14.28,14.29,79555.0,10.4775,10.4921,10.4701,10.4775,79555.0
2020-07-24 11:20:00,14.29,14.31,14.26,14.27,111654.0,10.4775,10.4921,10.4555,10.4628,111654.0
2020-07-24 11:25:00,14.26,14.29,14.25,14.27,104850.0,10.4555,10.4775,10.4481,10.4628,104850.0
2020-07-24 11:30:00,14.27,14.29,14.23,14.25,169869.0,10.4628,10.4775,10.4335,10.4481,169869.0
2020-07-24 11:35:00,14.25,14.28,14.23,14.28,92654.0,10.4481,10.4701,10.4335,10.4701,92654.0
2020-07-24 11:40:00,14.28,14.31,14.26,14.29,163440.0,10.4701,10.4921,10.4555,10.4775,163440.0
2020-07-24 11:45:00,14.29,14.32,14.28,14.32,94238.0,10.4775,10.4994,10.4701,10.4994,94238.0
2020-07-24 11:50:00,14.32,14.34,14.31,14.34,70929.0,10.4994,10.5141,10.4921,10.5141,70929.0
2020-07-24 11:55:00,14.34,14.35,14.32,14.33,82727.0,10.5141,10.5214,10.4994,10.5068,82727.0
2020-07-24 12:00:00,14.33,14.35,14.32,14.35,55747.0,10.5068,10.5214,10.4994,10.5214,55747.0
2020-07-24 12:05:00,14.35,14.35,14.31,14.33,122625.0,10.5214,10.5214,10.4921,10.5068,122625.0
2020-07-24 12:10:00,14.33,14.36,14.32,14.35,142224.0,10.5068,10.5288,10.4994,10.5214,142224.0
2020-07-24 12:15:00,14.35,14.37,14.34,14.37,68458.0,10.5214,10.5361,10.5141,10.5361,68458.0
2020-07-24 12:20:00,14.36,14.36,14.33,14.34,55884.0,10.5288,10.5288,10.5068,10.5141,55884.0
2020-07-24 12:25:00,14.34,14.37,14.33,14.34,52191.0,10.5141,10.5361,10.5068,10.5141,52191.0
2020-07-24 12:30:00,14.35,14.35,14.33,14.34,33884.0,10.5214,10.5214,10.5068,10.5141,33884.0
2020-07-24 12:35:00,14.34,14.35,14.33,14.33,87023.0,10.5141,10.5214,10.5068,10.5068,87023.0
2020-07-24 12:40:00,14.34,14.35,14.32,14.35,57088.0,10.5141,10.5214,10.4994,10.5214,57088.0
2020-07-24 12:45:00,14.34,14.36,14.32,14.33,90015.0,10.5141,10.5288,10.4994,10.5068,90015.0
2020-07-24 12:50:00,14.33,14.33,14.3,14.31,97413.0,10.5068,10.5068,10.4848,10.4921,97413.0
2020-07-24 12:55:00,14.31,14.32,14.29,14.31,117874.0,10.4921,10.4994,10.4775,10.4921,117874.0
2020-07-24 13:00:00,14.32,14.33,14.29,14.29,71487.0,10.4994,10.5068,10.4775,10.4775,71487.0
2020-07-24 13:05:00,14.29,14.3,14.27,14.28,112009.0,10.4775,10.4848,10.4628,10.4701,112009.0
2020-07-24 13:10:00,14.29,14.29,14.26,14.26,58546.0,10.4775,10.4775,10.4555,10.4555,58546.0
2020-07-24 13:15:00,14.26,14.27,14.26,14.27,245364.0,10.4555,10.4628,10.4555,10.4628,245364.0
2020-07-24 13:20:00,14.27,14.27,14.25,14.26,156941.0,10.4628,10.4628,10.4481,10.4555,156941.0
2020-07-24 13:25:00,14.27,14.27,14.25,14.26,71092.0,10.4628,10.4628,10.4481,10.4555,71092.0
2020-07-24 13:30:00,14.26,14.26,14.24,14.24,51601.0,10.4555,10.4555,10.4408,10.4408,51601.0
2020-07-24 13:35:00,14.24,14.26,14.24,14.26,215326.0,10.4408,10.4555,10.4408,10.4555,215326.0
2020-07-24 13:40:00,14.26,14.26,14.24,14.25,44369.0,10.4555,10.4555,10.4408,10.4481,44369.0
2020-07-24 13:45:00,14.24,14.26,14.24,14.26,66685.0,10.4408,10.4555,10.4408,10.4555,66685.0
2020-07-24 13:50:00,14.26,14.27,14.25,14.26,102900.0,10.4555,10.4628,10.4481,10.4555,102900.0
2020-07-24 13:55:00,14.26,14.28,14.25,14.27,216301.0,10.4555,10.4701,10.4481,10.4628,216301.0
2020-07-24 14:00:00,14.27,14.27,14.25,14.27,82415.0,10.4628,10.4628,10.4481,10.4628,82415.0
2020-07-24 14:05:00,14.27,14.28,14.26,14.28,92592.0,10.4628,10.4701,10.4555,10.4701,92592.0
2020-07-24 14:10:00,14.28,14.3,14.26,14.26,170839.0,10.4701,10.4848,10.4555,10.4555,170839.0
2020-07-24 14:15:00,14.26,14.28,14.25,14.26,127722.0,10.4555,10.4701,10.4481,10.4555,127722.0
2020-07-24 14:20:00,14.27,14.28,14.26,14.26,165232.0,10.4628,10.4701,10.4555,10.4555,165232.0
2020-07-24 14:25:00,14.26,14.29,14.26,14.27,162559.0,10.4555,10.4775,10.4555,10.4628,162559.0
2020-07-24 14:30:00,14.27,14.29,14.26,14.29,140029.0,10.4628,10.4775,10.4555,10.4775,140029.0
2020-07-24 14:35:00,14.29,14.31,14.27,14.28,207299.0,10.4775,10.4921,10.4628,10.4701,207299.0
2020-07-24 14:40:00,14.28,14.3,14.26,14.27,114848.0,10.4701,10.4848,10.4555,10.4628,114848.0
2020-07-24 14:45:00,14.27,14.28,14.25,14.25,145406.0,10.4628,10.4701,10.4481,10.4481,145406.0
2020-07-24 14:50:00,14.25,14.26,14.23,14.24,95770.0,10.4481,10.4555,10.4335,10.4408,95770.0
2020-07-24 14:55:00,14.24,14.25,14.23,14.25,57765.0,10.4408,10.4481,10.4335,10.4481,57765.0
2020-07-24 15:00:00,14.24,14.26,14.24,14.25,79883.0,10.4408,10.4555,10.4408,10.4481,79883.0
2020-07-24 15:05:00,14.26,14.26,14.24,14.26,125099.0,10.4555,10.4555,10.4408,10.4555,125099.0
2020-07-24 15:10:00,14.26,14.26,14.24,14.25,82261.0,10.4555,10.4555,10.4408,10.4481,82261.0
2020-07-24 15:15:00,14.25,14.25,14.21,14.23,188972.0,10.4481,10.4481,10.4188,10.4335,188972.0
2020-07-24 15:20:00,14.23,14.23,14.21,14.21,135690.0,10.4335,10.4335,10.4188,10.4188,135690.0
2020-07-24 15:25:00,14.21,14.22,14.2,14.21,124675.0,10.4188,10.4261,10.4115,10.4188,124675.0
2020-07-24 15:30:00,14.21,14.23,14.2,14.22,188656.0,10.4188,10.4335,10.4115,10.4261,188656.0
2020-07-24 15:35:00,14.21,14.26,14.21,14.25,230861.0,10.4188,10.4555,10.4188,10.4481,230861.0
2020-07-24 15:40:00,14.25,14.25,14.23,14.25,117279.0,10.4481,10.4481,10.4335,10.4481,117279.0
2020-07-24 15:45:00,14.25,14.26,14.23,14.25,275358.0,10.4481,10.4555,10.4335,10.4481,275358.0
2020-07-24 15:50:00,14.25,14.26,14.23,14.25,326235.0,10.4481,10.4555,10.4335,10.4481,326235.0
2020-07-24 15:55:00,14.25,14.27,14.22,14.25,692551.0,10.4481,10.4628,10.4261,10.4481,692551.0
2020-07-27 09:30:00,14.31,14.33,14.12,14.13,646646.0,10.4921,10.5068,10.3528,10.3601,646646.0
2020-07-27 09:35:00,14.13,14.18,14.11,14.17,213461.0,10.3601,10.3968,10.3455,10.3895,213461.0
2020-07-27 09:40:00,14.16,14.23,14.15,14.21,148533.0,10.3821,10.4335,10.3748,10.4188,148533.0
2020-07-27 09:45:00,14.21,14.28,14.19,14.27,153141.0,10.4188,10.4701,10.4041,10.4628,153141.0
2020-07-27 09:50:00,14.27,14.31,14.25,14.29,118156.0,10.4628,10.4921,10.4481,10.4775,118156.0
2020-07-27 09:55:00,14.29,14.29,14.27,14.29,141598.0,10.4775,10.4775,10.4628,10.4775,141598.0
2020-07-27 10:00:00,14.29,14.29,14.22,14.25,157647.0,10.4775,10.4775,10.4261,10.4481,157647.0
2020-07-27 10:05:00,14.24,14.28,14.23,14.26,121515.0,10.4408,10.4701,10.4335,10.4555,121515.0
2020-07-27 10:10:00,14.26,14.27,14.22,14.25,121427.0,10.4555,10.4628,10.4261,10.4481,121427.0
2020-07-27 10:15:00,14.26,14.27,14.23,14.26,80195.0,10.4555,10.4628,10.4335,10.4555,80195.0
2020-07-27 10:20:00,14.26,14.31,14.25,14.3,171237.0,10.4555,10.4921,10.4481,10.4848,171237.0
2020-07-27 10:25:00,14.31,14.33,14.28,14.33,106044.0,10.4921,10.5068,10.4701,10.5068,106044.0
2020-07-27 10:30:00,14.33,14.33,14.26,14.27,356953.0,10.5068,10.5068,10.4555,10.4628,356953.0
2020-07-27 10:35:00,14.26,14.31,14.26,14.3,191598.0,10.4555,10.4921,10.4555,10.4848,191598.0
2020-07-27 10:40:00,14.29,14.3,14.24,14.27,115424.0,10.4775,10.4848,10.4408,10.4628,115424.0
2020-07-27 10:45:00,14.27,14.28,14.24,14.26,94844.0,10.4628,10.4701,10.4408,10.4555,94844.0
2020-07-27 10:50:00,14.25,14.3,14.24,14.29,85965.0,10.4481,10.4848,10.4408,10.4775,85965.0
2020-07-27 10:55:00,14.29,14.3,14.26,14.27,69230.0,10.4775,10.4848,10.4555,10.4628,69230.0
2020-07-27 11:00:00,14.27,14.29,14.26,14.29,120598.0,10.4628,10.4775,10.4555,10.4775,120598.0
2020-07-27 11:05:00,14.29,14.29,14.23,14.24,88566.0,10.4775,10.4775,10.4335,10.4408,88566.0
2020-07-27 11:10:00,14.25,14.25,14.22,14.24,78318.0,10.4481,10.4481,10.4261,10.4408,78318.0
2020-07-27 11:15:00,14.24,14.25,14.23,14.25,64270.0,10.4408,10.4481,10.4335,10.4481,64270.0
2020-07-27 11:20:00,14.24,14.24,14.2,14.2,133462.0,10.4408,10.4408,10.4115,10.4115,133462.0
2020-07-27 11:25:00,14.21,14.21,14.17,14.17,130962.0,10.4188,10.4188,10.3895,10.3895,130962.0
2020-07-27 11:30:00,14.17,14.2,14.15,14.19,136370.0,10.3895,10.4115,10.3748,10.4041,136370.0
2020-07-27 11:35:00,14.19,14.19,14.16,14.17,108470.0,10.4041,10.4041,10.3821,10.3895,108470.0
2020-07-27 11:40:00,14.17,14.18,14.15,14.17,104019.0,10.3895,10.3968,10.3748,10.3895,104019.0
2020-07-27 11:45:00,14.17,14.17,14.15,14.15,71997.0,10.3895,10.3895,10.3748,10.3748,71997.0
2020-07-27 11:50:00,14.16,14.17,14.14,14.15,77225.0,10.3821,10.3895,10.3675,10.3748,77225.0
2020-07-27 11:55:00,14.15,14.16,14.14,14.16,91064.0,10.3748,10.3821,10.3675,10.3821,91064.0
2020-07-27 12:00:00,14.16,14.17,14.14,14.16,72877.0,10.3821,10.3895,10.3675,10.3821,72877.0
2020-07-27 12:05:00,14.16,14.17,14.14,14.17,63445.0,10.3821,10.3895,10.3675,10.3895,63445.0
2020-07-27 12:10:00,14.17,14.17,14.14,14.15,75733.0,10.3895,10.3895,10.3675,10.3748,75733.0
2020-07-27 12:15:00,14.15,14.17,14.14,14.15,60851.0,10.3748,10.3895,10.3675,10.3748,60851.0
2020-07-27 12:20:00,14.16,14.17,14.15,14.16,62691.0,10.3821,10.3895,10.3748,10.3821,62691.0
2020-07-27 12:25:00,14.16,14.17,14.14,14.17,77547.0,10.3821,10.3895,10.3675,10.3895,77547.0
2020-07-27 12:30:00,14.17,14.18,14.16,14.17,78939.0,10.3895,10.3968,10.3821,10.3895,78939.0
2020-07-27 12:35:00,14.16,14.17,14.16,14.16,38151.0,10.3821,10.3895,10.3821,10.3821,38151.0
2020-07-27 12:40:00,14.17,14.19,14.16,14.19,59562.0,10.3895,10.4041,10.3821,10.4041,59562.0
2020-07-27 12:45:00,14.19,14.19,14.17,14.17,57196.0,10.4041,10.4041,10.3895,10.3895,57196.0
2020-07-27 12:50:00,14.18,14.18,14.15,14.15,76945.0,10.3968,10.3968,10.3748,10.3748,76945.0
2020-07-27 12:55:00,14.16,14.16,14.15,14.16,24625.0,10.3821,10.3821,10.3748,10.3821,24625.0
2020-07-27 13:00:00,14.16,14.16,14.14,14.14,247603.0,10.3821,10.3821,10.3675,10.3675,247603.0
2020-07-27 13:05:00,14.14,14.15,14.1,14.11,484842.0,10.3675,10.3748,10.3381,10.3455,484842.0
2020-07-27 13:10:00,14.11,14.13,14.1,14.12,86364.0,10.3455,10.3601,10.3381,10.3528,86364.0
2020-07-27 13:15:00,14.13,14.13,14.12,14.12,28763.0,10.3601,10.3601,10.3528,10.3528,28763.0
2020-07-27 13:20:00,14.12,14.13,14.1,14.1,142508.0,10.3528,10.3601,10.3381,10.3381,142508.0
2020-07-27 13:25:00,14.11,14.11,14.08,14.08,105632.0,10.3455,10.3455,10.3235,10.3235,105632.0
2020-07-27 13:30:00,14.09,14.15,14.08,14.15,171820.0,10.3308,10.3748,10.3235,10.3748,171820.0
2020-07-27 13:35:00,14.15,14.18,14.14,14.17,53803.0,10.3748,10.3968,10.3675,10.3895,53803.0
2020-07-27 13:40:00,14.16,14.19,14.14,14.17,108050.0,10.3821,10.4041,10.3675,10.3895,108050.0
2020-07-27 13:45:00,14.18,14.22,14.17,14.19,110220.0,10.3968,10.4261,10.3895,10.4041,110220.0
2020-07-27 13:50:00,14.19,14.21,14.18,14.18,75813.0,10.4041,10.4188,10.3968,10.3968,75813.0
2020-07-27 13:55:00,14.18,14.19,14.17,14.17,57572.0,10.3968,10.4041,10.3895,10.3895,57572.0
2020-07-27 14:00:00,14.17,14.18,14.15,14.15,71875.0,10.3895,10.3968,10.3748,10.3748,71875.0
2020-07-27 14:05:00,14.15,14.18,14.15,14.18,62718.0,10.3748,10.3968,10.3748,10.3968,62718.0
2020-07-27 14:10:00,14.18,14.18,14.14,14.16,83906.0,10.3968,10.3968,10.3675,10.3821,83906.0
2020-07-27 14:15:00,14.16,14.16,14.13,14.16,45360.0,10.3821,10.3821,10.3601,10.3821,45360.0
2020-07-27 14:20:00,14.16,14.18,14.15,14.17,88745.0,10.3821,10.3968,10.3748,10.3895,88745.0
2020-07-27 14:25:00,14.17,14.17,14.14,14.15,48875.0,10.3895,10.3895,10.3675,10.3748,48875.0
2020-07-27 14:30:00,14.15,14.15,14.12,14.12,79375.0,10.3748,10.3748,10.3528,10.3528,79375.0
2020-07-27 14:35:00,14.13,14.16,14.12,14.13,160164.0,10.3601,10.3821,10.3528,10.3601,160164.0
2020-07-27 14:40:00,14.13,14.15,14.13,14.14,38189.0,10.3601,10.3748,10.3601,10.3675,38189.0
2020-07-27 14:45:00,14.14,14.14,14.11,14.12,69510.0,10.3675,10.3675,10.3455,10.3528,69510.0
2020-07-27 14:50:00,14.12,14.12,14.11,14.12,116782.0,10.3528,10.3528,10.3455,10.3528,116782.0
2020-07-27 14:55:00,14.12,14.12,14.1,14.12,141956.0,10.3528,10.3528,10.3381,10.3528,141956.0
2020-07-27 15:00:00,14.11,14.11,14.09,14.09,98331.0,10.3455,10.3455,10.3308,10.3308,98331.0
2020-07-27 15:05:00,14.09,14.1,14.09,14.1,57389.0,10.3308,10.3381,10.3308,10.3381,57389.0
2020-07-27 15:10:00,14.09,14.1,14.08,14.09,112013.0,10.3308,10.3381,10.3235,10.3308,112013.0
2020-07-27 15:15:00,14.09,14.1,14.08,14.1,159831.0,10.3308,10.3381,10.3235,10.3381,159831.0
2020-07-27 15:20:00,14.1,14.13,14.09,14.13,108302.0,10.3381,10.3601,10.3308,10.3601,108302.0
2020-07-27 15:25:00,14.13,14.14,14.11,14.14,122350.0,10.3601,10.3675,10.3455,10.3675,122350.0
2020-07-27 15:30:00,14.14,14.17,14.13,14.16,151957.0,10.3675,10.3895,10.3601,10.3821,151957.0
2020-07-27 15:35:00,14.17,14.17,14.13,14.16,221353.0,10.3895,10.3895,10.3601,10.3821,221353.0
2020-07-27 15:40:00,14.16,14.18,14.14,14.17,202863.0,10.3821,10.3968,10.3675,10.3895,202863.0
2020-07-27 15:45:00,14.17,14.18,14.14,14.17,245150.0,10.3895,10.3968,10.3675,10.3895,245150.0
2020-07-27 15:50:00,14.17,14.17,14.14,14.16,311336.0,10.3895,10.3895,10.3675,10.3821,311336.0
2020-07-27 15:55:00,14.16,14.21,14.14,14.2,663794.0,10.3821,10.4188,10.3675,10.4115,663794.0
2020-07-28 09:30:00,14.18,14.26,14.14,14.16,286254.0,10.3968,10.4555,10.3675,10.3821,286254.0
2020-07-28 09:35:00,14.16,14.18,14.12,14.15,139981.0,10.3821,10.3968,10.3528,10.3748,139981.0
2020-07-28 09:40:00,14.16,14.2,14.14,14.15,75221.0,10.3821,10.4115,10.3675,10.3748,75221.0
2020-07-28 09:45:00,14.14,14.21,14.14,14.21,89138.0,10.3675,10.4188,10.3675,10.4188,89138.0
2020-07-28 09:50:00,14.2,14.2,14.14,14.15,106869.0,10.4115,10.4115,10.3675,10.3748,106869.0
2020-07-28 09:55:00,14.15,14.15,14.13,14.14,56896.0,10.3748,10.3748,10.3601,10.3675,56896.0
2020-07-28 10:00:00,14.13,14.19,14.13,14.17,66429.0,10.3601,10.4041,10.3601,10.3895,66429.0
2020-07-28 10:05:00,14.17,14.21,14.16,14.2,84634.0,10.3895,10.4188,10.3821,10.4115,84634.0
2020-07-28 10:10:00,14.2,14.2,14.17,14.18,76995.0,10.4115,10.4115,10.3895,10.3968,76995.0
2020-07-28 10:15:00,14.18,14.2,14.17,14.17,45934.0,10.3968,10.4115,10.3895,10.3895,45934.0
2020-07-28 10:20:00,14.17,14.2,14.16,14.17,73651.0,10.3895,10.4115,10.3821,10.3895,73651.0
2020-07-28 10:25:00,14.18,14.18,14.15,14.17,80042.0,10.3968,10.3968,10.3748,10.3895,80042.0
2020-07-28 10:30:00,14.17,14.18,14.14,14.14,107780.0,10.3895,10.3968,10.3675,10.3675,107780.0
2020-07-28 10:35:00,14.14,14.16,14.12,14.14,145345.0,10.3675,10.3821,10.3528,10.3675,145345.0
2020-07-28 10:40:00,14.15,14.15,14.12,14.13,79648.0,10.3748,10.3748,10.3528,10.3601,79648.0
2020-07-28 10:45:00,14.12,14.15,14.12,14.14,147602.0,10.3528,10.3748,10.3528,10.3675,147602.0
2020-07-28 10:50:00,14.14,14.16,14.13,14.14,79722.0,10.3675,10.3821,10.3601,10.3675,79722.0
2020-07-28 10:55:00,14.14,14.17,14.13,14.15,75821.0,10.3675,10.3895,10.3601,10.3748,75821.0
2020-07-28 11:00:00,14.15,14.17,14.14,14.15,71476.0,10.3748,10.3895,10.3675,10.3748,71476.0
2020-07-28 11:05:00,14.15,14.15,14.13,14.15,78360.0,10.3748,10.3748,10.3601,10.3748,78360.0
2020-07-28 11:10:00,14.15,14.21,14.14,14.2,118402.0,10.3748,10.4188,10.3675,10.4115,118402.0
2020-07-28 11:15:00,14.19,14.2,14.17,14.19,46835.0,10.4041,10.4115,10.3895,10.4041,46835.0
2020-07-28 11:20:00,14.19,14.19,14.17,14.19,34348.0,10.4041,10.4041,10.3895,10.4041,34348.0
2020-07-28 11:25:00,14.19,14.2,14.18,14.19,54890.0,10.4041,10.4115,10.3968,10.4041,54890.0
2020-07-28 11:30:00,14.19,14.2,14.18,14.19,41053.0,10.4041,10.4115,10.3968,10.4041,41053.0
2020-07-28 11:35:00,14.18,14.2,14.16,14.19,61128.0,10.3968,10.4115,10.3821,10.4041,61128.0
2020-07-28 11:40:00,14.18,14.19,14.17,14.19,73154.0,10.3968,10.4041,10.3895,10.4041,73154.0
2020-07-28 11:45:00,14.18,14.2,14.17,14.19,47099.0,10.3968,10.4115,10.3895,10.4041,47099.0
2020-07-28 11:50:00,14.19,14.19,14.15,14.16,105147.0,10.4041,10.4041,10.3748,10.3821,105147.0
2020-07-28 11:55:00,14.16,14.17,14.15,14.17,67789.0,10.3821,10.3895,10.3748,10.3895,67789.0
2020-07-28 12:00:00,14.17,14.17,14.14,14.14,93572.0,10.3895,10.3895,10.3675,10.3675,93572.0
2020-07-28 12:05:00,14.15,14.15,14.13,14.13,45983.0,10.3748,10.3748,10.3601,10.3601,45983.0
2020-07-28 12:10:00,14.13,14.14,14.11,14.11,89018.0,10.3601,10.3675,10.3455,10.3455,89018.0
2020-07-28 12:15:00,14.12,14.13,14.11,14.12,75413.0,10.3528,10.3601,10.3455,10.3528,75413.0
2020-07-28 12:20:00,14.12,14.13,14.11,14.12,45599.0,10.3528,10.3601,10.3455,10.3528,45599.0
2020-07-28 12:25:00,14.12,14.12,14.1,14.11,49447.0,10.3528,10.3528,10.3381,10.3455,49447.0
2020-07-28 12:30:00,14.11,14.13,14.1,14.13,102958.0,10.3455,10.3601,10.3381,10.3601,102958.0
2020-07-28 12:35:00,14.13,14.13,14.12,14.13,41912.0,10.3601,10.3601,10.3528,10.3601,41912.0
2020-07-28 12:40:00,14.13,14.13,14.11,14.11,39837.0,10.3601,10.3601,10.3455,10.3455,39837.0
2020-07-28 12:45:00,14.11,14.13,14.1,14.13,105245.0,10.3455,10.3601,10.3381,10.3601,105245.0
2020-07-28 12:50:00,14.13,14.15,14.13,14.15,64902.0,10.3601,10.3748,10.3601,10.3748,64902.0
2020-07-28 12:55:00,14.15,14.17,14.14,14.16,99629.0,10.3748,10.3895,10.3675,10.3821,99629.0
2020-07-28 13:00:00,14.16,14.16,14.14,14.14,43154.0,10.3821,10.3821,10.3675,10.3675,43154.0
2020-07-28 13:05:00,14.15,14.16,14.14,14.14,64507.0,10.3748,10.3821,10.3675,10.3675,64507.0
2020-07-28 13:10:00,14.15,14.15,14.12,14.13,52335.0,10.3748,10.3748,10.3528,10.3601,52335.0
2020-07-28 13:15:00,14.13,14.13,14.12,14.12,24016.0,10.3601,10.3601,10.3528,10.3528,24016.0
2020-07-28 13:20:00,14.13,14.14,14.12,14.14,48003.0,10.3601,10.3675,10.3528,10.3675,48003.0
2020-07-28 13:25:00,14.14,14.14,14.12,14.13,53722.0,10.3675,10.3675,10.3528,10.3601,53722.0
2020-07-28 13:30:00,14.13,14.14,14.13,14.14,44476.0,10.3601,10.3675,10.3601,10.3675,44476.0
2020-07-28 13:35:00,14.14,14.14,14.12,14.12,53296.0,10.3675,10.3675,10.3528,10.3528,53296.0
2020-07-28 13:40:00,14.12,14.13,14.12,14.12,54010.0,10.3528,10.3601,10.3528,10.3528,54010.0
2020-07-28 13:45:00,14.13,14.16,14.11,14.14,330491.0,10.3601,10.3821,10.3455,10.3675,330491.0
2020-07-28 13:50:00,14.14,14.16,14.13,14.16,36076.0,10.3675,10.3821,10.3601,10.3821,36076.0
2020-07-28 13:55:00,14.16,14.16,14.13,14.15,81963.0,10.3821,10.3821,10.3601,10.3748,81963.0
2020-07-28 14:00:00,14.16,14.18,14.15,14.18,84690.0,10.3821,10.3968,10.3748,10.3968,84690.0
2020-07-28 14:05:00,14.18,14.21,14.17,14.2,73048.0,10.3968,10.4188,10.3895,10.4115,73048.0
2020-07-28 14:10:00,14.2,14.21,14.19,14.2,67473.0,10.4115,10.4188,10.4041,10.4115,67473.0
2020-07-28 14:15:00,14.2,14.21,14.19,14.2,49398.0,10.4115,10.4188,10.4041,10.4115,49398.0
2020-07-28 14:20:00,14.2,14.2,14.17,14.18,55601.0,10.4115,10.4115,10.3895,10.3968,55601.0
2020-07-28 14:25:00,14.18,14.18,14.16,14.17,43504.0,10.3968,10.3968,10.3821,10.3895,43504.0
2020-07-28 14:30:00,14.17,14.19,14.16,14.18,68406.0,10.3895,10.4041,10.3821,10.3968,68406.0
2020-07-28 14:35:00,14.18,14.19,14.16,14.19,40996.0,10.3968,10.4041,10.3821,10.4041,40996.0
2020-07-28 14:40:00,14.18,14.18,14.16,14.18,59648.0,10.3968,10.3968,10.3821,10.3968,59648.0
2020-07-28 14:45:00,14.18,14.18,14.16,14.17,44222.0,10.3968,10.3968,10.3821,10.3895,44222.0
2020-07-28 14:50:00,14.17,14.18,14.15,14.18,53665.0,10.3895,10.3968,10.3748,10.3968,53665.0
2020-07-28 14:55:00,14.18,14.18,14.16,14.16,44656.0,10.3968,10.3968,10.3821,10.3821,44656.0
2020-07-28 15:00:00,14.17,14.18,14.15,14.16,83892.0,10.3895,10.3968,10.3748,10.3821,83892.0
2020-07-28 15:05:00,14.16,14.16,14.13,14.14,67299.0,10.3821,10.3821,10.3601,10.3675,67299.0
2020-07-28 15:10:00,14.14,14.16,14.13,14.15,118004.0,10.3675,10.3821,10.3601,10.3748,118004.0
2020-07-28 15:15:00,14.16,14.17,14.13,14.17,220552.0,10.3821,10.3895,10.3601,10.3895,220552.0
2020-07-28 15:20:00,14.17,14.17,14.14,14.15,67877.0,10.3895,10.3895,10.3675,10.3748,67877.0
2020-07-28 15:25:00,14.15,14.15,14.12,14.13,70474.0,10.3748,10.3748,10.3528,10.3601,70474.0
2020-07-28 15:30:00,14.13,14.15,14.12,14.14,102984.0,10.3601,10.3748,10.3528,10.3675,102984.0
2020-07-28 15:35:00,14.14,14.15,14.13,14.14,123419.0,10.3675,10.3748,10.3601,10.3675,123419.0
2020-07-28 15:40:00,14.14,14.15,14.12,14.13,96053.0,10.3675,10.3748,10.3528,10.3601,96053.0
2020-07-28 15:45:00,14.13,14.14,14.12,14.13,172877.0,10.3601,10.3675,10.3528,10.3601,172877.0
2020-07-28 15:50:00,14.13,14.14,14.12,14.13,302950.0,10.3601,10.3675,10.3528,10.3601,302950.0
2020-07-28 15:55:00,14.13,14.14,14.1,14.12,585131.0,10.3601,10.3675,10.3381,10.3528,585131.0
2020-07-29 09:30:00,14.05,14.12,14.02,14.08,389743.0,10.3015,10.3528,10.2795,10.3235,389743.0
2020-07-29 09:35:00,14.08,14.09,14.02,14.03,89236.0,10.3235,10.3308,10.2795,10.2868,89236.0
2020-07-29 09:40:00,14.03,14.08,14.02,14.08,105983.0,10.2868,10.3235,10.2795,10.3235,105983.0
2020-07-29 09:45:00,14.07,14.11,14.06,14.08,114602.0,10.3161,10.3455,10.3088,10.3235,114602.0
2020-07-29 09:50:00,14.09,14.13,14.08,14.12,149642.0,10.3308,10.3601,10.3235,10.3528,149642.0
2020-07-29 09:55:00,14.12,14.15,14.1,14.12,325079.0,10.3528,10.3748,10.3381,10.3528,325079.0
2020-07-29 10:00:00,14.12,14.15,14.1,14.14,110965.0,10.3528,10.3748,10.3381,10.3675,110965.0
2020-07-29 10:05:00,14.14,14.14,14.08,14.08,131294.0,10.3675,10.3675,10.3235,10.3235,131294.0
2020-07-29 10:10:00,14.09,14.11,14.08,14.1,111175.0,10.3308,10.3455,10.3235,10.3381,111175.0
2020-07-29 10:15:00,14.1,14.13,14.09,14.13,153557.0,10.3381,10.3601,10.3308,10.3601,153557.0
2020-07-29 10:20:00,14.13,14.16,14.11,14.16,118559.0,10.3601,10.3821,10.3455,10.3821,118559.0
2020-07-29 10:25:00,14.16,14.2,14.13,14.18,165433.0,10.3821,10.4115,10.3601,10.3968,165433.0
2020-07-29 10:30:00,14.18,14.24,14.17,14.22,116855.0,10.3968,10.4408,10.3895,10.4261,116855.0
2020-07-29 10:35:00,14.21,14.24,14.2,14.23,100448.0,10.4188,10.4408,10.4115,10.4335,100448.0
2020-07-29 10:40:00,14.24,14.28,14.23,14.26,134984.0,10.4408,10.4701,10.4335,10.4555,134984.0
2020-07-29 10:45:00,14.26,14.29,14.25,14.28,46054.0,10.4555,10.4775,10.4481,10.4701,46054.0
2020-07-29 10:50:00,14.28,14.29,14.25,14.26,92811.0,10.4701,10.4775,10.4481,10.4555,92811.0
2020-07-29 10:55:00,14.26,14.31,14.25,14.28,94326.0,10.4555,10.4921,10.4481,10.4701,94326.0
2020-07-29 11:00:00,14.29,14.33,14.28,14.32,94874.0,10.4775,10.5068,10.4701,10.4994,94874.0
2020-07-29 11:05:00,14.31,14.31,14.28,14.3,70860.0,10.4921,10.4921,10.4701,10.4848,70860.0
2020-07-29 11:10:00,14.31,14.31,14.27,14.31,78217.0,10.4921,10.4921,10.4628,10.4921,78217.0
2020-07-29 11:15:00,14.31,14.35,14.3,14.34,127424.0,10.4921,10.5214,10.4848,10.5141,127424.0
2020-07-29 11:20:00,14.34,14.37,14.33,14.37,55366.0,10.5141,10.5361,10.5068,10.5361,55366.0
2020-07-29 11:25:00,14.36,14.41,14.36,14.41,108173.0,10.5288,10.5654,10.5288,10.5654,108173.0
2020-07-29 11:30:00,14.41,14.44,14.4,14.43,140832.0,10.5654,10.5874,10.5581,10.5801,140832.0
2020-07-29 11:35:00,14.43,14.46,14.42,14.45,102473.0,10.5801,10.6021,10.5728,10.5948,102473.0
2020-07-29 11:40:00,14.44,14.45,14.42,14.43,84378.0,10.5874,10.5948,10.5728,10.5801,84378.0
2020-07-29 11:45:00,14.43,14.46,14.42,14.45,108020.0,10.5801,10.6021,10.5728,10.5948,108020.0
2020-07-29 11:50:00,14.44,14.45,14.41,14.41,94534.0,10.5874,10.5948,10.5654,10.5654,94534.0
2020-07-29 11:55:00,14.42,14.42,14.4,14.41,46272.0,10.5728,10.5728,10.5581,10.5654,46272.0
2020-07-29 12:00:00,14.41,14.46,14.4,14.44,89907.0,10.5654,10.6021,10.5581,10.5874,89907.0
2020-07-29 12:05:00,14.44,14.47,14.43,14.45,47303.0,10.5874,10.6094,10.5801,10.5948,47303.0
2020-07-29 12:10:00,14.44,14.45,14.43,14.43,40366.0,10.5874,10.5948,10.5801,10.5801,40366.0
2020-07-29 12:15:00,14.44,14.44,14.42,14.43,67871.0,10.5874,10.5874,10.5728,10.5801,67871.0
2020-07-29 12:20:00,14.43,14.47,14.42,14.46,48650.0,10.5801,10.6094,10.5728,10.6021,48650.0
2020-07-29 12:25:00,14.47,14.47,14.45,14.46,27129.0,10.6094,10.6094,10.5948,10.6021,27129.0
2020-07-29 12:30:00,14.45,14.46,14.42,14.43,51271.0,10.5948,10.6021,10.5728,10.5801,51271.0
2020-07-29 12:35:00,14.42,14.44,14.41,14.43,30546.0,10.5728,10.5874,10.5654,10.5801,30546.0
2020-07-29 12:40:00,14.43,14.45,14.42,14.43,41352.0,10.5801,10.5948,10.5728,10.5801,41352.0
2020-07-29 12:45:00,14.43,14.44,14.42,14.43,32710.0,10.5801,10.5874,10.5728,10.5801,32710.0
2020-07-29 12:50:00,14.43,14.43,14.4,14.42,99545.0,10.5801,10.5801,10.5581,10.5728,99545.0
2020-07-29 12:55:00,14.42,14.42,14.39,14.41,72893.0,10.5728,10.5728,10.5508,10.5654,72893.0
2020-07-29 13:00:00,14.41,14.42,14.4,14.42,57708.0,10.5654,10.5728,10.5581,10.5728,57708.0
2020-07-29 13:05:00,14.42,14.43,14.4,14.41,59034.0,10.5728,10.5801,10.5581,10.5654,59034.0
2020-07-29 13:10:00,14.4,14.41,14.39,14.41,35749.0,10.5581,10.5654,10.5508,10.5654,35749.0
2020-07-29 13:15:00,14.41,14.43,14.4,14.42,34413.0,10.5654,10.5801,10.5581,10.5728,34413.0
2020-07-29 13:20:00,14.42,14.44,14.42,14.43,31759.0,10.5728,10.5874,10.5728,10.5801,31759.0
2020-07-29 13:25:00,14.44,14.44,14.41,14.43,54521.0,10.5874,10.5874,10.5654,10.5801,54521.0
2020-07-29 13:30:00,14.43,14.43,14.41,14.42,38266.0,10.5801,10.5801,10.5654,10.5728,38266.0
2020-07-29 13:35:00,14.42,14.43,14.41,14.41,48411.0,10.5728,10.5801,10.5654,10.5654,48411.0
2020-07-29 13:40:00,14.42,14.44,14.41,14.43,53762.0,10.5728,10.5874,10.5654,10.5801,53762.0
2020-07-29 13:45:00,14.43,14.44,14.42,14.43,29849.0,10.5801,10.5874,10.5728,10.5801,29849.0
2020-07-29 13:50:00,14.43,14.44,14.42,14.44,34836.0,10.5801,10.5874,10.5728,10.5874,34836.0
2020-07-29 13:55:00,14.43,14.45,14.42,14.44,33237.0,10.5801,10.5948,10.5728,10.5874,33237.0
2020-07-29 14:00:00,14.44,14.45,14.41,14.43,67261.0,10.5874,10.5948,10.5654,10.5801,67261.0
2020-07-29 14:05:00,14.44,14.45,14.43,14.44,42244.0,10.5874,10.5948,10.5801,10.5874,42244.0
2020-07-29 14:10:00,14.44,14.46,14.41,14.41,48320.0,10.5874,10.6021,10.5654,10.5654,48320.0
2020-07-29 14:15:00,14.41,14.46,14.41,14.46,95191.0,10.5654,10.6021,10.5654,10.6021,95191.0
2020-07-29 14:20:00,14.45,14.48,14.45,14.48,77469.0,10.5948,10.6168,10.5948,10.6168,77469.0
2020-07-29 14:25:00,14.48,14.48,14.47,14.48,30849.0,10.6168,10.6168,10.6094,10.6168,30849.0
2020-07-29 14:30:00,14.47,14.5,14.46,14.47,143998.0,10.6094,10.6314,10.6021,10.6094,143998.0
2020-07-29 14:35:00,14.48,14.48,14.45,14.45,62843.0,10.6168,10.6168,10.5948,10.5948,62843.0
2020-07-29 14:40:00,14.45,14.48,14.45,14.47,70126.0,10.5948,10.6168,10.5948,10.6094,70126.0
2020-07-29 14:45:00,14.46,14.49,14.46,14.49,29007.0,10.6021,10.6241,10.6021,10.6241,29007.0
2020-07-29 14:50:00,14.48,14.49,14.46,14.47,58027.0,10.6168,10.6241,10.6021,10.6094,58027.0
2020-07-29 14:55:00,14.47,14.48,14.45,14.45,51846.0,10.6094,10.6168,10.5948,10.5948,51846.0
2020-07-29 15:00:00,14.46,14.47,14.43,14.43,79842.0,10.6021,10.6094,10.5801,10.5801,79842.0
2020-07-29 15:05:00,14.44,14.46,14.43,14.46,79614.0,10.5874,10.6021,10.5801,10.6021,79614.0
2020-07-29 15:10:00,14.45,14.48,14.45,14.48,38589.0,10.5948,10.6168,10.5948,10.6168,38589.0
2020-07-29 15:15:00,14.48,14.5,14.47,14.49,82795.0,10.6168,10.6314,10.6094,10.6241,82795.0
2020-07-29 15:20:00,14.49,14.53,14.49,14.52,80335.0,10.6241,10.6534,10.6241,10.6461,80335.0
2020-07-29 15:25:00,14.51,14.52,14.48,14.5,106751.0,10.6388,10.6461,10.6168,10.6314,106751.0
2020-07-29 15:30:00,14.5,14.54,14.49,14.53,106923.0,10.6314,10.6608,10.6241,10.6534,106923.0
2020-07-29 15:35:00,14.53,14.53,14.52,14.53,80391.0,10.6534,10.6534,10.6461,10.6534,80391.0
2020-07-29 15:40:00,14.53,14.55,14.5,14.54,270891.0,10.6534,10.6681,10.6314,10.6608,270891.0
2020-07-29 15:45:00,14.53,14.54,14.52,14.53,219300.0,10.6534,10.6608,10.6461,10.6534,219300.0
2020-07-29 15:50:00,14.54,14.55,14.5,14.53,319418.0,10.6608,10.6681,10.6314,10.6534,319418.0
2020-07-29 15:55:00,14.53,14.54,14.51,14.52,785048.0,10.6534,10.6608,10.6388,10.6461,785048.0
2020-07-30 09:30:00,14.33,14.33,14.21,14.22,337103.0,10.5068,10.5068,10.4188,10.4261,337103.0
2020-07-30 09:35:00,14.21,14.24,14.17,14.24,174792.0,10.4188,10.4408,10.3895,10.4408,174792.0
2020-07-30 09:40:00,14.23,14.28,14.19,14.21,163557.0,10.4335,10.4701,10.4041,10.4188,163557.0
2020-07-30 09:45:00,14.21,14.22,14.17,14.19,135938.0,10.4188,10.4261,10.3895,10.4041,135938.0
2020-07-30 09:50:00,14.18,14.19,14.16,14.16,160869.0,10.3968,10.4041,10.3821,10.3821,160869.0
2020-07-30 09:55:00,14.16,14.22,14.15,14.2,151043.0,10.3821,10.4261,10.3748,10.4115,151043.0
2020-07-30 10:00:00,14.19,14.2,14.16,14.2,163634.0,10.4041,10.4115,10.3821,10.4115,163634.0
2020-07-30 10:05:00,14.21,14.21,14.17,14.18,127222.0,10.4188,10.4188,10.3895,10.3968,127222.0
2020-07-30 10:10:00,14.18,14.23,14.17,14.23,242642.0,10.3968,10.4335,10.3895,10.4335,242642.0
2020-07-30 10:15:00,14.23,14.23,14.17,14.2,228528.0,10.4335,10.4335,10.3895,10.4115,228528.0
2020-07-30 10:20:00,14.19,14.23,14.17,14.23,162059.0,10.4041,10.4335,10.3895,10.4335,162059.0
2020-07-30 10:25:00,14.23,14.27,14.2,14.26,317696.0,10.4335,10.4628,10.4115,10.4555,317696.0
2020-07-30 10:30:00,14.26,14.27,14.22,14.22,79939.0,10.4555,10.4628,10.4261,10.4261,79939.0
2020-07-30 10:35:00,14.23,14.25,14.22,14.24,134189.0,10.4335,10.4481,10.4261,10.4408,134189.0
2020-07-30 10:40:00,14.23,14.24,14.2,14.21,114609.0,10.4335,10.4408,10.4115,10.4188,114609.0
2020-07-30 10:45:00,14.21,14.22,14.19,14.19,133651.0,10.4188,10.4261,10.4041,10.4041,133651.0
2020-07-30 10:50:00,14.2,14.23,14.19,14.22,57971.0,10.4115,10.4335,10.4041,10.4261,57971.0
2020-07-30 10:55:00,14.23,14.25,14.21,14.23,87814.0,10.4335,10.4481,10.4188,10.4335,87814.0
2020-07-30 11:00:00,14.23,14.24,14.2,14.23,153469.0,10.4335,10.4408,10.4115,10.4335,153469.0
2020-07-30 11:05:00,14.23,14.28,14.22,14.26,85836.0,10.4335,10.4701,10.4261,10.4555,85836.0
2020-07-30 11:10:00,14.26,14.27,14.24,14.26,77684.0,10.4555,10.4628,10.4408,10.4555,77684.0
2020-07-30 11:15:00,14.26,14.28,14.25,14.28,92924.0,10.4555,10.4701,10.4481,10.4701,92924.0
2020-07-30 11:20:00,14.28,14.29,14.27,14.28,73311.0,10.4701,10.4775,10.4628,10.4701,73311.0
2020-07-30 11:25:00,14.28,14.28,14.25,14.26,63324.0,10.4701,10.4701,10.4481,10.4555,63324.0
2020-07-30 11:30:00,14.25,14.28,14.24,14.27,83046.0,10.4481,10.4701,10.4408,10.4628,83046.0
2020-07-30 11:35:00,14.27,14.28,14.25,14.26,71769.0,10.4628,10.4701,10.4481,10.4555,71769.0
2020-07-30 11:40:00,14.26,14.28,14.25,14.28,45798.0,10.4555,10.4701,10.4481,10.4701,45798.0
2020-07-30 11:45:00,14.27,14.29,14.27,14.28,67410.0,10.4628,10.4775,10.4628,10.4701,67410.0
2020-07-30 11:50:00,14.28,14.29,14.27,14.29,58539.0,10.4701,10.4775,10.4628,10.4775,58539.0
2020-07-30 11:55:00,14.29,14.3,14.28,14.29,55076.0,10.4775,10.4848,10.4701,10.4775,55076.0
2020-07-30 12:00:00,14.3,14.31,14.27,14.28,92053.0,10.4848,10.4921,10.4628,10.4701,92053.0
2020-07-30 12:05:00,14.28,14.28,14.24,14.25,61476.0,10.4701,10.4701,10.4408,10.4481,61476.0
2020-07-30 12:10:00,14.25,14.28,14.24,14.28,118944.0,10.4481,10.4701,10.4408,10.4701,118944.0
2020-07-30 12:15:00,14.28,14.33,14.27,14.32,148549.0,10.4701,10.5068,10.4628,10.4994,148549.0
2020-07-30 12:20:00,14.32,14.33,14.31,14.31,105885.0,10.4994,10.5068,10.4921,10.4921,105885.0
2020-07-30 12:25:00,14.32,14.32,14.31,14.32,24329.0,10.4994,10.4994,10.4921,10.4994,24329.0
2020-07-30 12:30:00,14.32,14.34,14.31,14.33,80913.0,10.4994,10.5141,10.4921,10.5068,80913.0
2020-07-30 12:35:00,14.33,14.34,14.32,14.33,28313.0,10.5068,10.5141,10.4994,10.5068,28313.0
2020-07-30 12:40:00,14.33,14.33,14.31,14.32,30489.0,10.5068,10.5068,10.4921,10.4994,30489.0
2020-07-30 12:45:00,14.31,14.32,14.3,14.31,25391.0,10.4921,10.4994,10.4848,10.4921,25391.0
2020-07-30 12:50:00,14.31,14.34,14.3,14.33,74497.0,10.4921,10.5141,10.4848,10.5068,74497.0
2020-07-30 12:55:00,14.33,14.35,14.32,14.32,39015.0,10.5068,10.5214,10.4994,10.4994,39015.0
2020-07-30 13:00:00,14.33,14.34,14.32,14.34,62745.0,10.5068,10.5141,10.4994,10.5141,62745.0
2020-07-30 13:05:00,14.34,14.35,14.32,14.33,32690.0,10.5141,10.5214,10.4994,10.5068,32690.0
2020-07-30 13:10:00,14.33,14.34,14.32,14.34,44612.0,10.5068,10.5141,10.4994,10.5141,44612.0
2020-07-30 13:15:00,14.33,14.35,14.31,14.32,80075.0,10.5068,10.5214,10.4921,10.4994,80075.0
2020-07-30 13:20:00,14.31,14.32,14.28,14.28,46170.0,10.4921,10.4994,10.4701,10.4701,46170.0
2020-07-30 13:25:00,14.28,14.29,14.26,14.28,48918.0,10.4701,10.4775,10.4555,10.4701,48918.0
2020-07-30 13:30:00,14.28,14.28,14.24,14.26,75280.0,10.4701,10.4701,10.4408,10.4555,75280.0
2020-07-30 13:35:00,14.26,14.27,14.24,14.25,62876.0,10.4555,10.4628,10.4408,10.4481,62876.0
2020-07-30 13:40:00,14.25,14.26,14.24,14.26,81511.0,10.4481,10.4555,10.4408,10.4555,81511.0
2020-07-30 13:45:00,14.26,14.26,14.23,14.25,75992.0,10.4555,10.4555,10.4335,10.4481,75992.0
2020-07-30 13:50:00,14.24,14.26,14.24,14.26,60624.0,10.4408,10.4555,10.4408,10.4555,60624.0
2020-07-30 13:55:00,14.25,14.26,14.23,14.24,61550.0,10.4481,10.4555,10.4335,10.4408,61550.0
2020-07-30 14:00:00,14.24,14.25,14.22,14.24,62874.0,10.4408,10.4481,10.4261,10.4408,62874.0
2020-07-30 14:05:00,14.23,14.27,14.23,14.27,65051.0,10.4335,10.4628,10.4335,10.4628,65051.0
2020-07-30 14:10:00,14.27,14.27,14.24,14.26,74922.0,10.4628,10.4628,10.4408,10.4555,74922.0
2020-07-30 14:15:00,14.26,14.28,14.25,14.26,55414.0,10.4555,10.4701,10.4481,10.4555,55414.0
2020-07-30 14:20:00,14.26,14.29,14.25,14.29,114785.0,10.4555,10.4775,10.4481,10.4775,114785.0
2020-07-30 14:25:00,14.29,14.31,14.28,14.29,88626.0,10.4775,10.4921,10.4701,10.4775,88626.0
2020-07-30 14:30:00,14.29,14.32,14.29,14.32,76376.0,10.4775,10.4994,10.4775,10.4994,76376.0
2020-07-30 14:35:00,14.32,14.34,14.31,14.33,107422.0,10.4994,10.5141,10.4921,10.5068,107422.0
2020-07-30 14:40:00,14.33,14.36,14.32,14.35,82107.0,10.5068,10.5288,10.4994,10.5214,82107.0
2020-07-30 14:45:00,14.35,14.36,14.34,14.35,70806.0,10.5214,10.5288,10.5141,10.5214,70806.0
2020-07-30 14:50:00,14.35,14.35,14.32,14.33,74347.0,10.5214,10.5214,10.4994,10.5068,74347.0
2020-07-30 14:55:00,14.34,14.34,14.32,14.34,80910.0,10.5141,10.5141,10.4994,10.5141,80910.0
2020-07-30 15:00:00,14.34,14.37,14.33,14.34,95444.0,10.5141,10.5361,10.5068,10.5141,95444.0
2020-07-30 15:05:00,14.34,14.36,14.33,14.34,89136.0,10.5141,10.5288,10.5068,10.5141,89136.0
2020-07-30 15:10:00,14.34,14.36,14.33,14.34,120098.0,10.5141,10.5288,10.5068,10.5141,120098.0
2020-07-30 15:15:00,14.35,14.37,14.34,14.37,123841.0,10.5214,10.5361,10.5141,10.5361,123841.0
2020-07-30 15:20:00,14.36,14.37,14.34,14.36,141103.0,10.5288,10.5361,10.5141,10.5288,141103.0
2020-07-30 15:25:00,14.36,14.36,14.34,14.36,108004.0,10.5288,10.5288,10.5141,10.5288,108004.0
2020-07-30 15:30:00,14.36,14.39,14.35,14.37,213935.0,10.5288,10.5508,10.5214,10.5361,213935.0
2020-07-30 15:35:00,14.37,14.37,14.34,14.35,164640.0,10.5361,10.5361,10.5141,10.5214,164640.0
2020-07-30 15:40:00,14.35,14.35,14.33,14.35,193021.0,10.5214,10.5214,10.5068,10.5214,193021.0
2020-07-30 15:45:00,14.35,14.36,14.3,14.31,298875.0,10.5214,10.5288,10.4848,10.4921,298875.0
2020-07-30 15:50:00,14.3,14.35,14.3,14.33,700259.0,10.4848,10.5214,10.4848,10.5068,700259.0
2020-07-30 15:55:00,14.33,14.35,14.31,14.32,1061144.0,10.5068,10.5214,10.4921,10.4994,1061144.0
2020-07-31 09:30:00,14.04,14.09,13.99,14.04,588796.0,10.4858,10.5231,10.4485,10.4858,588796.0
2020-07-31 09:35:00,14.04,14.12,14.02,14.06,152579.0,10.4858,10.5455,10.4709,10.5007,152579.0
2020-07-31 09:40:00,14.06,14.06,13.99,14.01,328508.0,10.5007,10.5007,10.4485,10.4634,328508.0
2020-07-31 09:45:00,14.01,14.05,13.99,13.99,132277.0,10.4634,10.4933,10.4485,10.4485,132277.0
2020-07-31 09:50:00,13.99,14.03,13.96,14.02,122087.0,10.4485,10.4783,10.4261,10.4709,122087.0
2020-07-31 09:55:00,14.02,14.04,13.99,14.04,86322.0,10.4709,10.4858,10.4485,10.4858,86322.0
2020-07-31 10:00:00,14.03,14.04,13.99,14.0,144747.0,10.4783,10.4858,10.4485,10.4559,144747.0
2020-07-31 10:05:00,13.99,14.01,13.96,13.96,150568.0,10.4485,10.4634,10.4261,10.4261,150568.0
2020-07-31 10:10:00,13.96,13.97,13.89,13.89,245892.0,10.4261,10.4335,10.3738,10.3738,245892.0
2020-07-31 10:15:00,13.89,13.89,13.84,13.86,249640.0,10.3738,10.3738,10.3364,10.3514,249640.0
2020-07-31 10:20:00,13.85,13.87,13.83,13.85,208576.0,10.3439,10.3588,10.329,10.3439,208576.0
2020-07-31 10:25:00,13.85,13.86,13.84,13.86,130862.0,10.3439,10.3514,10.3364,10.3514,130862.0
2020-07-31 10:30:00,13.85,13.87,13.84,13.86,118434.0,10.3439,10.3588,10.3364,10.3514,118434.0
2020-07-31 10:35:00,13.85,13.9,13.84,13.88,148247.0,10.3439,10.3812,10.3364,10.3663,148247.0
2020-07-31 10:40:00,13.88,13.9,13.86,13.88,121612.0,10.3663,10.3812,10.3514,10.3663,121612.0
2020-07-31 10:45:00,13.88,13.89,13.85,13.88,94728.0,10.3663,10.3738,10.3439,10.3663,94728.0
2020-07-31 10:50:00,13.88,13.93,13.87,13.9,188410.0,10.3663,10.4036,10.3588,10.3812,188410.0
2020-07-31 10:55:00,13.89,13.92,13.86,13.91,77290.0,10.3738,10.3962,10.3514,10.3887,77290.0
2020-07-31 11:00:00,13.91,13.94,13.89,13.9,93445.0,10.3887,10.4111,10.3738,10.3812,93445.0
2020-07-31 11:05:00,13.9,13.9,13.85,13.86,106663.0,10.3812,10.3812,10.3439,10.3514,106663.0
2020-07-31 11:10:00,13.87,13.89,13.84,13.87,125276.0,10.3588,10.3738,10.3364,10.3588,125276.0
2020-07-31 11:15:00,13.88,13.88,13.84,13.88,103862.0,10.3663,10.3663,10.3364,10.3663,103862.0
2020-07-31 11:20:00,13.88,13.9,13.85,13.86,97580.0,10.3663,10.3812,10.3439,10.3514,97580.0
2020-07-31 11:25:00,13.86,13.91,13.85,13.91,113353.0,10.3514,10.3887,10.3439,10.3887,113353.0
2020-07-31 11:30:00,13.91,13.92,13.85,13.86,108989.0,10.3887,10.3962,10.3439,10.3514,108989.0
2020-07-31 11:35:00,13.86,13.87,13.84,13.85,92321.0,10.3514,10.3588,10.3364,10.3439,92321.0
2020-07-31 11:40:00,13.85,13.87,13.84,13.86,82158.0,10.3439,10.3588,10.3364,10.3514,82158.0
2020-07-31 11:45:00,13.86,13.87,13.85,13.87,67423.0,10.3514,10.3588,10.3439,10.3588,67423.0
2020-07-31 11:50:00,13.87,13.87,13.85,13.86,63906.0,10.3588,10.3588,10.3439,10.3514,63906.0
2020-07-31 11:55:00,13.85,13.87,13.84,13.87,56778.0,10.3439,10.3588,10.3364,10.3588,56778.0
2020-07-31 12:00:00,13.86,13.87,13.83,13.84,107479.0,10.3514,10.3588,10.329,10.3364,107479.0
2020-07-31 12:05:00,13.84,13.84,13.8,13.81,91832.0,10.3364,10.3364,10.3066,10.314,91832.0
2020-07-31 12:10:00,13.81,13.84,13.8,13.83,85330.0,10.314,10.3364,10.3066,10.329,85330.0
2020-07-31 12:15:00,13.83,13.84,13.8,13.81,64530.0,10.329,10.3364,10.3066,10.314,64530.0
2020-07-31 12:20:00,13.81,13.84,13.81,13.83,61031.0,10.314,10.3364,10.314,10.329,61031.0
2020-07-31 12:25:00,13.83,13.87,13.82,13.86,82232.0,10.329,10.3588,10.3215,10.3514,82232.0
2020-07-31 12:30:00,13.86,13.86,13.84,13.85,52628.0,10.3514,10.3514,10.3364,10.3439,52628.0
2020-07-31 12:35:00,13.85,13.85,13.82,13.83,109882.0,10.3439,10.3439,10.3215,10.329,109882.0
2020-07-31 12:40:00,13.84,13.87,13.83,13.86,96780.0,10.3364,10.3588,10.329,10.3514,96780.0
2020-07-31 12:45:00,13.85,13.87,13.85,13.86,67664.0,10.3439,10.3588,10.3439,10.3514,67664.0
2020-07-31 12:50:00,13.86,13.86,13.84,13.85,33121.0,10.3514,10.3514,10.3364,10.3439,33121.0
2020-07-31 12:55:00,13.85,13.85,13.83,13.84,33561.0,10.3439,10.3439,10.329,10.3364,33561.0
2020-07-31 13:00:00,13.84,13.85,13.82,13.83,69092.0,10.3364,10.3439,10.3215,10.329,69092.0
2020-07-31 13:05:00,13.82,13.86,13.82,13.86,53030.0,10.3215,10.3514,10.3215,10.3514,53030.0
2020-07-31 13:10:00,13.85,13.9,13.85,13.88,61926.0,10.3439,10.3812,10.3439,10.3663,61926.0
2020-07-31 13:15:00,13.88,13.89,13.88,13.88,41773.0,10.3663,10.3738,10.3663,10.3663,41773.0
2020-07-31 13:20:00,13.88,13.93,13.88,13.92,75778.0,10.3663,10.4036,10.3663,10.3962,75778.0
2020-07-31 13:25:00,13.93,13.96,13.93,13.95,95199.0,10.4036,10.4261,10.4036,10.4186,95199.0
2020-07-31 13:30:00,13.95,13.96,13.93,13.93,89953.0,10.4186,10.4261,10.4036,10.4036,89953.0
2020-07-31 13:35:00,13.93,13.94,13.92,13.92,36518.0,10.4036,10.4111,10.3962,10.3962,36518.0
2020-07-31 13:40:00,13.93,13.94,13.91,13.92,72947.0,10.4036,10.4111,10.3887,10.3962,72947.0
2020-07-31 13:45:00,13.93,13.94,13.91,13.94,60015.0,10.4036,10.4111,10.3887,10.4111,60015.0
2020-07-31 13:50:00,13.94,13.96,13.93,13.95,68849.0,10.4111,10.4261,10.4036,10.4186,68849.0
2020-07-31 13:55:00,13.96,13.96,13.93,13.96,120346.0,10.4261,10.4261,10.4036,10.4261,120346.0
2020-07-31 14:00:00,13.96,13.98,13.95,13.97,99423.0,10.4261,10.441,10.4186,10.4335,99423.0
2020-07-31 14:05:00,13.97,13.98,13.93,13.94,77328.0,10.4335,10.441,10.4036,10.4111,77328.0
2020-07-31 14:10:00,13.94,13.97,13.93,13.97,70093.0,10.4111,10.4335,10.4036,10.4335,70093.0
2020-07-31 14:15:00,13.96,13.97,13.95,13.96,39285.0,10.4261,10.4335,10.4186,10.4261,39285.0
2020-07-31 14:20:00,13.96,13.97,13.95,13.96,51394.0,10.4261,10.4335,10.4186,10.4261,51394.0
2020-07-31 14:25:00,13.95,13.97,13.95,13.97,64611.0,10.4186,10.4335,10.4186,10.4335,64611.0
2020-07-31 14:30:00,13.96,13.97,13.94,13.94,58727.0,10.4261,10.4335,10.4111,10.4111,58727.0
2020-07-31 14:35:00,13.94,13.97,13.91,13.96,166092.0,10.4111,10.4335,10.3887,10.4261,166092.0
2020-07-31 14:40:00,13.96,13.98,13.95,13.97,82913.0,10.4261,10.441,10.4186,10.4335,82913.0
2020-07-31 14:45:00,13.98,13.99,13.96,13.96,80767.0,10.441,10.4485,10.4261,10.4261,80767.0
2020-07-31 14:50:00,13.96,13.98,13.96,13.98,55917.0,10.4261,10.441,10.4261,10.441,55917.0
2020-07-31 14:55:00,13.98,13.99,13.96,13.99,85492.0,10.441,10.4485,10.4261,10.4485,85492.0
2020-07-31 15:00:00,13.99,14.01,13.98,14.0,148783.0,10.4485,10.4634,10.441,10.4559,148783.0
2020-07-31 15:05:00,13.99,14.0,13.97,14.0,81504.0,10.4485,10.4559,10.4335,10.4559,81504.0
2020-07-31 15:10:00,13.99,14.0,13.98,13.98,71002.0,10.4485,10.4559,10.441,10.441,71002.0
2020-07-31 15:15:00,13.98,13.99,13.96,13.97,70028.0,10.441,10.4485,10.4261,10.4335,70028.0
2020-07-31 15:20:00,13.98,14.0,13.97,13.99,93735.0,10.441,10.4559,10.4335,10.4485,93735.0
2020-07-31 15:25:00,13.99,14.0,13.98,14.0,53474.0,10.4485,10.4559,10.441,10.4559,53474.0
2020-07-31 15:30:00,14.0,14.02,13.99,14.01,134789.0,10.4559,10.4709,10.4485,10.4634,134789.0
2020-07-31 15:35:00,14.01,14.02,13.99,14.01,135872.0,10.4634,10.4709,10.4485,10.4634,135872.0
2020-07-31 15:40:00,14.01,14.03,14.0,14.02,169115.0,10.4634,10.4783,10.4559,10.4709,169115.0
2020-07-31 15:45:00,14.02,14.08,14.02,14.08,432478.0,10.4709,10.5157,10.4709,10.5157,432478.0
2020-07-31 15:50:00,14.08,14.1,14.05,14.06,368005.0,10.5157,10.5306,10.4933,10.5007,368005.0
2020-07-31 15:55:00,14.07,14.11,14.05,14.1,885660.0,10.5082,10.5381,10.4933,10.5306,885660.0
2020-08-03 09:30:00,14.04,14.1,13.96,13.98,355805.0,10.4858,10.5306,10.4261,10.441,355805.0
2020-08-03 09:35:00,13.98,14.04,13.97,13.98,115283.0,10.441,10.4858,10.4335,10.441,115283.0
2020-08-03 09:40:00,13.98,13.99,13.92,13.94,126281.0,10.441,10.4485,10.3962,10.4111,126281.0
2020-08-03 09:45:00,13.95,14.01,13.93,13.97,205899.0,10.4186,10.4634,10.4036,10.4335,205899.0
2020-08-03 09:50:00,13.97,13.99,13.94,13.99,102830.0,10.4335,10.4485,10.4111,10.4485,102830.0
2020-08-03 09:55:00,13.98,14.01,13.96,14.01,117856.0,10.441,10.4634,10.4261,10.4634,117856.0
2020-08-03 10:00:00,14.0,14.05,13.99,14.04,139109.0,10.4559,10.4933,10.4485,10.4858,139109.0
2020-08-03 10:05:00,14.04,14.08,14.04,14.07,124311.0,10.4858,10.5157,10.4858,10.5082,124311.0
2020-08-03 10:10:00,14.08,14.09,14.06,14.08,73425.0,10.5157,10.5231,10.5007,10.5157,73425.0
2020-08-03 10:15:00,14.08,14.09,14.02,14.02,101361.0,10.5157,10.5231,10.4709,10.4709,101361.0
2020-08-03 10:20:00,14.02,14.03,13.97,14.0,111242.0,10.4709,10.4783,10.4335,10.4559,111242.0
2020-08-03 10:25:00,14.0,14.02,13.98,14.02,108205.0,10.4559,10.4709,10.441,10.4709,108205.0
2020-08-03 10:30:00,14.02,14.06,14.0,14.06,117723.0,10.4709,10.5007,10.4559,10.5007,117723.0
2020-08-03 10:35:00,14.05,14.06,14.02,14.04,101069.0,10.4933,10.5007,10.4709,10.4858,101069.0
2020-08-03 10:40:00,14.04,14.05,14.01,14.03,65952.0,10.4858,10.4933,10.4634,10.4783,65952.0
2020-08-03 10:45:00,14.03,14.03,14.0,14.02,85085.0,10.4783,10.4783,10.4559,10.4709,85085.0
2020-08-03 10:50:00,14.02,14.04,14.0,14.03,139860.0,10.4709,10.4858,10.4559,10.4783,139860.0
2020-08-03 10:55:00,14.03,14.05,14.0,14.04,227378.0,10.4783,10.4933,10.4559,10.4858,227378.0
2020-08-03 11:00:00,14.04,14.08,14.04,14.07,140349.0,10.4858,10.5157,10.4858,10.5082,140349.0
2020-08-03 11:05:00,14.07,14.08,14.05,14.06,66317.0,10.5082,10.5157,10.4933,10.5007,66317.0
2020-08-03 11:10:00,14.06,14.08,14.05,14.07,63545.0,10.5007,10.5157,10.4933,10.5082,63545.0
2020-08-03 11:15:00,14.07,14.08,14.06,14.07,70124.0,10.5082,10.5157,10.5007,10.5082,70124.0
2020-08-03 11:20:00,14.07,14.09,14.05,14.06,63873.0,10.5082,10.5231,10.4933,10.5007,63873.0
2020-08-03 11:25:00,14.06,14.11,14.05,14.11,191596.0,10.5007,10.5381,10.4933,10.5381,191596.0
2020-08-03 11:30:00,14.11,14.14,14.11,14.12,118663.0,10.5381,10.5605,10.5381,10.5455,118663.0
2020-08-03 11:35:00,14.13,14.13,14.09,14.1,146487.0,10.553,10.553,10.5231,10.5306,146487.0
2020-08-03 11:40:00,14.11,14.11,14.07,14.1,96408.0,10.5381,10.5381,10.5082,10.5306,96408.0
2020-08-03 11:45:00,14.1,14.1,14.06,14.07,77304.0,10.5306,10.5306,10.5007,10.5082,77304.0
2020-08-03 11:50:00,14.06,14.09,14.06,14.08,46987.0,10.5007,10.5231,10.5007,10.5157,46987.0
2020-08-03 11:55:00,14.09,14.09,14.07,14.07,39182.0,10.5231,10.5231,10.5082,10.5082,39182.0
2020-08-03 12:00:00,14.07,14.09,14.06,14.07,64965.0,10.5082,10.5231,10.5007,10.5082,64965.0
2020-08-03 12:05:00,14.07,14.08,14.06,14.07,63044.0,10.5082,10.5157,10.5007,10.5082,63044.0
2020-08-03 12:10:00,14.08,14.08,14.06,14.07,30030.0,10.5157,10.5157,10.5007,10.5082,30030.0
2020-08-03 12:15:00,14.06,14.07,14.05,14.07,56255.0,10.5007,10.5082,10.4933,10.5082,56255.0
2020-08-03 12:20:00,14.06,14.07,14.06,14.06,48831.0,10.5007,10.5082,10.5007,10.5007,48831.0
2020-08-03 12:25:00,14.06,14.07,14.05,14.06,109732.0,10.5007,10.5082,10.4933,10.5007,109732.0
2020-08-03 12:30:00,14.06,14.07,14.05,14.06,57961.0,10.5007,10.5082,10.4933,10.5007,57961.0
2020-08-03 12:35:00,14.06,14.07,14.05,14.07,57972.0,10.5007,10.5082,10.4933,10.5082,57972.0
2020-08-03 12:40:00,14.07,14.08,14.06,14.08,115781.0,10.5082,10.5157,10.5007,10.5157,115781.0
2020-08-03 12:45:00,14.08,14.09,14.07,14.08,107573.0,10.5157,10.5231,10.5082,10.5157,107573.0
2020-08-03 12:50:00,14.08,14.09,14.07,14.09,71244.0,10.5157,10.5231,10.5082,10.5231,71244.0
2020-08-03 12:55:00,14.08,14.09,14.08,14.09,33052.0,10.5157,10.5231,10.5157,10.5231,33052.0
2020-08-03 13:00:00,14.09,14.09,14.08,14.09,95847.0,10.5231,10.5231,10.5157,10.5231,95847.0
2020-08-03 13:05:00,14.09,14.1,14.08,14.1,54891.0,10.5231,10.5306,10.5157,10.5306,54891.0
2020-08-03 13:10:00,14.09,14.1,14.08,14.09,60948.0,10.5231,10.5306,10.5157,10.5231,60948.0
2020-08-03 13:15:00,14.09,14.1,14.07,14.09,152815.0,10.5231,10.5306,10.5082,10.5231,152815.0
2020-08-03 13:20:00,14.09,14.13,14.09,14.13,101260.0,10.5231,10.553,10.5231,10.553,101260.0
2020-08-03 13:25:00,14.13,14.15,14.12,14.15,84300.0,10.553,10.568,10.5455,10.568,84300.0
2020-08-03 13:30:00,14.14,14.18,14.14,14.18,211661.0,10.5605,10.5904,10.5605,10.5904,211661.0
2020-08-03 13:35:00,14.18,14.18,14.14,14.17,153706.0,10.5904,10.5904,10.5605,10.5829,153706.0
2020-08-03 13:40:00,14.16,14.18,14.16,14.17,58937.0,10.5754,10.5904,10.5754,10.5829,58937.0
2020-08-03 13:45:00,14.17,14.19,14.17,14.18,79600.0,10.5829,10.5978,10.5829,10.5904,79600.0
2020-08-03 13:50:00,14.18,14.19,14.17,14.19,83543.0,10.5904,10.5978,10.5829,10.5978,83543.0
2020-08-03 13:55:00,14.19,14.21,14.18,14.2,103599.0,10.5978,10.6128,10.5904,10.6053,103599.0
2020-08-03 14:00:00,14.2,14.2,14.17,14.19,63211.0,10.6053,10.6053,10.5829,10.5978,63211.0
2020-08-03 14:05:00,14.19,14.19,14.16,14.17,66181.0,10.5978,10.5978,10.5754,10.5829,66181.0
2020-08-03 14:10:00,14.18,14.18,14.16,14.18,77201.0,10.5904,10.5904,10.5754,10.5904,77201.0
2020-08-03 14:15:00,14.18,14.2,14.17,14.18,159647.0,10.5904,10.6053,10.5829,10.5904,159647.0
2020-08-03 14:20:00,14.19,14.2,14.18,14.18,52020.0,10.5978,10.6053,10.5904,10.5904,52020.0
2020-08-03 14:25:00,14.18,14.19,14.17,14.18,95416.0,10.5904,10.5978,10.5829,10.5904,95416.0
2020-08-03 14:30:00,14.18,14.18,14.16,14.17,70618.0,10.5904,10.5904,10.5754,10.5829,70618.0
2020-08-03 14:35:00,14.16,14.17,14.13,14.14,98363.0,10.5754,10.5829,10.553,10.5605,98363.0
2020-08-03 14:40:00,14.14,14.16,14.13,14.16,80880.0,10.5605,10.5754,10.553,10.5754,80880.0
2020-08-03 14:45:00,14.16,14.16,14.14,14.15,73193.0,10.5754,10.5754,10.5605,10.568,73193.0
2020-08-03 14:50:00,14.14,14.16,14.13,14.16,109704.0,10.5605,10.5754,10.553,10.5754,109704.0
2020-08-03 14:55:00,14.15,14.16,14.14,14.15,62134.0,10.568,10.5754,10.5605,10.568,62134.0
2020-08-03 15:00:00,14.15,14.15,14.12,14.14,192925.0,10.568,10.568,10.5455,10.5605,192925.0
2020-08-03 15:05:00,14.13,14.14,14.12,14.13,71876.0,10.553,10.5605,10.5455,10.553,71876.0
2020-08-03 15:10:00,14.13,14.14,14.12,14.13,131544.0,10.553,10.5605,10.5455,10.553,131544.0
2020-08-03 15:15:00,14.12,14.13,14.1,14.13,156802.0,10.5455,10.553,10.5306,10.553,156802.0
2020-08-03 15:20:00,14.13,14.13,14.1,14.11,130570.0,10.553,10.553,10.5306,10.5381,130570.0
2020-08-03 15:25:00,14.11,14.12,14.1,14.1,166516.0,10.5381,10.5455,10.5306,10.5306,166516.0
2020-08-03 15:30:00,14.11,14.13,14.09,14.11,280265.0,10.5381,10.553,10.5231,10.5381,280265.0
2020-08-03 15:35:00,14.12,14.13,14.1,14.12,155522.0,10.5455,10.553,10.5306,10.5455,155522.0
2020-08-03 15:40:00,14.12,14.12,14.09,14.09,238421.0,10.5455,10.5455,10.5231,10.5231,238421.0
2020-08-03 15:45:00,14.09,14.09,14.06,14.09,406776.0,10.5231,10.5231,10.5007,10.5231,406776.0
2020-08-03 15:50:00,14.08,14.09,14.05,14.06,463358.0,10.5157,10.5231,10.4933,10.5007,463358.0
2020-08-03 15:55:00,14.06,14.06,14.02,14.03,853641.0,10.5007,10.5007,10.4709,10.4783,853641.0
2020-08-04 09:30:00,14.08,14.22,14.0,14.18,412644.0,10.5157,10.6202,10.4559,10.5904,412644.0
2020-08-04 09:35:00,14.17,14.21,14.14,14.17,299181.0,10.5829,10.6128,10.5605,10.5829,299181.0
2020-08-04 09:40:00,14.17,14.17,14.1,14.14,199076.0,10.5829,10.5829,10.5306,10.5605,199076.0
2020-08-04 09:45:00,14.14,14.14,14.08,14.14,185181.0,10.5605,10.5605,10.5157,10.5605,185181.0
2020-08-04 09:50:00,14.14,14.16,14.12,14.14,302300.0,10.5605,10.5754,10.5455,10.5605,302300.0
2020-08-04 09:55:00,14.14,14.17,14.12,14.17,150359.0,10.5605,10.5829,10.5455,10.5829,150359.0
2020-08-04 10:00:00,14.17,14.21,14.15,14.18,149895.0,10.5829,10.6128,10.568,10.5904,149895.0
2020-08-04 10:05:00,14.18,14.23,14.17,14.22,112755.0,10.5904,10.6277,10.5829,10.6202,112755.0
2020-08-04 10:10:00,14.22,14.29,14.22,14.29,286227.0,10.6202,10.6725,10.6202,10.6725,286227.0
2020-08-04 10:15:00,14.29,14.3,14.26,14.26,135039.0,10.6725,10.68,10.6501,10.6501,135039.0
2020-08-04 10:20:00,14.26,14.28,14.25,14.27,162775.0,10.6501,10.665,10.6426,10.6576,162775.0
2020-08-04 10:25:00,14.27,14.29,14.26,14.29,190648.0,10.6576,10.6725,10.6501,10.6725,190648.0
2020-08-04 10:30:00,14.29,14.31,14.26,14.3,173282.0,10.6725,10.6874,10.6501,10.68,173282.0
2020-08-04 10:35:00,14.29,14.31,14.29,14.31,90673.0,10.6725,10.6874,10.6725,10.6874,90673.0
2020-08-04 10:40:00,14.31,14.34,14.28,14.29,542721.0,10.6874,10.7099,10.665,10.6725,542721.0
2020-08-04 10:45:00,14.29,14.32,14.27,14.3,396143.0,10.6725,10.6949,10.6576,10.68,396143.0
2020-08-04 10:50:00,14.3,14.32,14.29,14.31,144270.0,10.68,10.6949,10.6725,10.6874,144270.0
2020-08-04 10:55:00,14.31,14.31,14.24,14.25,504502.0,10.6874,10.6874,10.6352,10.6426,504502.0
2020-08-04 11:00:00,14.25,14.29,14.24,14.29,212380.0,10.6426,10.6725,10.6352,10.6725,212380.0
2020-08-04 11:05:00,14.29,14.29,14.25,14.25,51163.0,10.6725,10.6725,10.6426,10.6426,51163.0
2020-08-04 11:10:00,14.25,14.32,14.25,14.32,152353.0,10.6426,10.6949,10.6426,10.6949,152353.0
2020-08-04 11:15:00,14.32,14.34,14.31,14.32,136999.0,10.6949,10.7099,10.6874,10.6949,136999.0
2020-08-04 11:20:00,14.31,14.38,14.31,14.37,130973.0,10.6874,10.7397,10.6874,10.7323,130973.0
2020-08-04 11:25:00,14.37,14.41,14.37,14.37,156966.0,10.7323,10.7621,10.7323,10.7323,156966.0
2020-08-04 11:30:00,14.38,14.42,14.37,14.42,172422.0,10.7397,10.7696,10.7323,10.7696,172422.0
2020-08-04 11:35:00,14.42,14.44,14.39,14.43,123040.0,10.7696,10.7845,10.7472,10.7771,123040.0
2020-08-04 11:40:00,14.43,14.44,14.4,14.43,126826.0,10.7771,10.7845,10.7547,10.7771,126826.0
2020-08-04 11:45:00,14.42,14.44,14.38,14.4,98415.0,10.7696,10.7845,10.7397,10.7547,98415.0
2020-08-04 11:50:00,14.39,14.41,14.38,14.41,113331.0,10.7472,10.7621,10.7397,10.7621,113331.0
2020-08-04 11:55:00,14.41,14.41,14.36,14.36,50131.0,10.7621,10.7621,10.7248,10.7248,50131.0
2020-08-04 12:00:00,14.37,14.37,14.35,14.36,99437.0,10.7323,10.7323,10.7173,10.7248,99437.0
2020-08-04 12:05:00,14.36,14.36,14.32,14.33,105888.0,10.7248,10.7248,10.6949,10.7024,105888.0
2020-08-04 12:10:00,14.34,14.34,14.3,14.32,106947.0,10.7099,10.7099,10.68,10.6949,106947.0
2020-08-04 12:15:00,14.32,14.34,14.31,14.32,88602.0,10.6949,10.7099,10.6874,10.6949,88602.0
2020-08-04 12:20:00,14.32,14.33,14.31,14.33,62029.0,10.6949,10.7024,10.6874,10.7024,62029.0
2020-08-04 12:25:00,14.33,14.38,14.32,14.37,88520.0,10.7024,10.7397,10.6949,10.7323,88520.0
2020-08-04 12:30:00,14.37,14.38,14.35,14.35,90246.0,10.7323,10.7397,10.7173,10.7173,90246.0
2020-08-04 12:35:00,14.36,14.37,14.33,14.34,134740.0,10.7248,10.7323,10.7024,10.7099,134740.0
2020-08-04 12:40:00,14.34,14.35,14.33,14.34,56281.0,10.7099,10.7173,10.7024,10.7099,56281.0
2020-08-04 12:45:00,14.34,14.37,14.34,14.35,101100.0,10.7099,10.7323,10.7099,10.7173,101100.0
2020-08-04 12:50:00,14.35,14.36,14.32,14.34,77180.0,10.7173,10.7248,10.6949,10.7099,77180.0
2020-08-04 12:55:00,14.33,14.34,14.32,14.33,48898.0,10.7024,10.7099,10.6949,10.7024,48898.0
2020-08-04 13:00:00,14.33,14.33,14.31,14.32,60328.0,10.7024,10.7024,10.6874,10.6949,60328.0
2020-08-04 13:05:00,14.32,14.33,14.3,14.3,103724.0,10.6949,10.7024,10.68,10.68,103724.0
2020-08-04 13:10:00,14.3,14.32,14.29,14.32,103374.0,10.68,10.6949,10.6725,10.6949,103374.0
2020-08-04 13:15:00,14.31,14.33,14.3,14.31,44061.0,10.6874,10.7024,10.68,10.6874,44061.0
2020-08-04 13:20:00,14.3,14.33,14.3,14.33,65637.0,10.68,10.7024,10.68,10.7024,65637.0
2020-08-04 13:25:00,14.33,14.36,14.32,14.36,64486.0,10.7024,10.7248,10.6949,10.7248,64486.0
2020-08-04 13:30:00,14.35,14.37,14.34,14.37,56746.0,10.7173,10.7323,10.7099,10.7323,56746.0
2020-08-04 13:35:00,14.37,14.38,14.36,14.37,61746.0,10.7323,10.7397,10.7248,10.7323,61746.0
2020-08-04 13:40:00,14.37,14.38,14.36,14.36,53069.0,10.7323,10.7397,10.7248,10.7248,53069.0
2020-08-04 13:45:00,14.37,14.39,14.36,14.38,85234.0,10.7323,10.7472,10.7248,10.7397,85234.0
2020-08-04 13:50:00,14.37,14.38,14.35,14.35,41369.0,10.7323,10.7397,10.7173,10.7173,41369.0
2020-08-04 13:55:00,14.36,14.37,14.35,14.36,47298.0,10.7248,10.7323,10.7173,10.7248,47298.0
2020-08-04 14:00:00,14.35,14.38,14.35,14.37,52262.0,10.7173,10.7397,10.7173,10.7323,52262.0
2020-08-04 14:05:00,14.38,14.38,14.3,14.31,167059.0,10.7397,10.7397,10.68,10.6874,167059.0
2020-08-04 14:10:00,14.3,14.34,14.29,14.31,378033.0,10.68,10.7099,10.6725,10.6874,378033.0
2020-08-04 14:15:00,14.31,14.33,14.3,14.32,101282.0,10.6874,10.7024,10.68,10.6949,101282.0
2020-08-04 14:20:00,14.32,14.33,14.31,14.31,65768.0,10.6949,10.7024,10.6874,10.6874,65768.0
2020-08-04 14:25:00,14.31,14.32,14.29,14.31,105674.0,10.6874,10.6949,10.6725,10.6874,105674.0
2020-08-04 14:30:00,14.3,14.31,14.28,14.29,121304.0,10.68,10.6874,10.665,10.6725,121304.0
2020-08-04 14:35:00,14.29,14.32,14.29,14.31,109712.0,10.6725,10.6949,10.6725,10.6874,109712.0
2020-08-04 14:40:00,14.31,14.34,14.3,14.33,116394.0,10.6874,10.7099,10.68,10.7024,116394.0
2020-08-04 14:45:00,14.34,14.35,14.32,14.33,51053.0,10.7099,10.7173,10.6949,10.7024,51053.0
2020-08-04 14:50:00,14.33,14.37,14.33,14.36,129189.0,10.7024,10.7323,10.7024,10.7248,129189.0
2020-08-04 14:55:00,14.37,14.39,14.35,14.38,169877.0,10.7323,10.7472,10.7173,10.7397,169877.0
2020-08-04 15:00:00,14.37,14.38,14.34,14.35,53626.0,10.7323,10.7397,10.7099,10.7173,53626.0
2020-08-04 15:05:00,14.35,14.36,14.34,14.36,79964.0,10.7173,10.7248,10.7099,10.7248,79964.0
2020-08-04 15:10:00,14.36,14.38,14.35,14.37,135318.0,10.7248,10.7397,10.7173,10.7323,135318.0
2020-08-04 15:15:00,14.37,14.42,14.36,14.41,237848.0,10.7323,10.7696,10.7248,10.7621,237848.0
2020-08-04 15:20:00,14.41,14.42,14.39,14.41,181436.0,10.7621,10.7696,10.7472,10.7621,181436.0
2020-08-04 15:25:00,14.41,14.45,14.4,14.43,200652.0,10.7621,10.792,10.7547,10.7771,200652.0
2020-08-04 15:30:00,14.43,14.44,14.4,14.43,216651.0,10.7771,10.7845,10.7547,10.7771,216651.0
2020-08-04 15:35:00,14.43,14.45,14.41,14.45,292560.0,10.7771,10.792,10.7621,10.792,292560.0
2020-08-04 15:40:00,14.45,14.47,14.42,14.46,279221.0,10.792,10.8069,10.7696,10.7995,279221.0
2020-08-04 15:45:00,14.46,14.47,14.43,14.46,392627.0,10.7995,10.8069,10.7771,10.7995,392627.0
2020-08-04 15:50:00,14.46,14.48,14.44,14.48,698544.0,10.7995,10.8144,10.7845,10.8144,698544.0
2020-08-04 15:55:00,14.48,14.52,14.47,14.5,845950.0,10.8144,10.8443,10.8069,10.8294,845950.0
2020-08-05 09:30:00,14.73,14.75,14.57,14.59,345604.0,11.0011,11.0161,10.8816,10.8966,345604.0
2020-08-05 09:35:00,14.59,14.6,14.48,14.53,168047.0,10.8966,10.904,10.8144,10.8518,168047.0
2020-08-05 09:40:00,14.53,14.55,14.5,14.53,101701.0,10.8518,10.8667,10.8294,10.8518,101701.0
2020-08-05 09:45:00,14.53,14.59,14.5,14.57,175568.0,10.8518,10.8966,10.8294,10.8816,175568.0
2020-08-05 09:50:00,14.57,14.6,14.56,14.58,269297.0,10.8816,10.904,10.8742,10.8891,269297.0
2020-08-05 09:55:00,14.58,14.59,14.55,14.57,188034.0,10.8891,10.8966,10.8667,10.8816,188034.0
2020-08-05 10:00:00,14.58,14.59,14.52,14.52,125789.0,10.8891,10.8966,10.8443,10.8443,125789.0
2020-08-05 10:05:00,14.53,14.58,14.52,14.58,104399.0,10.8518,10.8891,10.8443,10.8891,104399.0
2020-08-05 10:10:00,14.57,14.58,14.53,14.53,70937.0,10.8816,10.8891,10.8518,10.8518,70937.0
2020-08-05 10:15:00,14.53,14.53,14.5,14.52,115985.0,10.8518,10.8518,10.8294,10.8443,115985.0
2020-08-05 10:20:00,14.52,14.55,14.51,14.54,62644.0,10.8443,10.8667,10.8368,10.8592,62644.0
2020-08-05 10:25:00,14.54,14.55,14.5,14.52,64513.0,10.8592,10.8667,10.8294,10.8443,64513.0
2020-08-05 10:30:00,14.51,14.57,14.5,14.56,102035.0,10.8368,10.8816,10.8294,10.8742,102035.0
2020-08-05 10:35:00,14.56,14.57,14.5,14.51,75515.0,10.8742,10.8816,10.8294,10.8368,75515.0
2020-08-05 10:40:00,14.5,14.52,14.48,14.52,111533.0,10.8294,10.8443,10.8144,10.8443,111533.0
2020-08-05 10:45:00,14.52,14.58,14.51,14.58,81899.0,10.8443,10.8891,10.8368,10.8891,81899.0
2020-08-05 10:50:00,14.57,14.59,14.56,14.57,112341.0,10.8816,10.8966,10.8742,10.8816,112341.0
2020-08-05 10:55:00,14.58,14.59,14.57,14.58,49709.0,10.8891,10.8966,10.8816,10.8891,49709.0
2020-08-05 11:00:00,14.58,14.62,14.57,14.62,108881.0,10.8891,10.919,10.8816,10.919,108881.0
2020-08-05 11:05:00,14.61,14.62,14.61,14.62,38897.0,10.9115,10.919,10.9115,10.919,38897.0
2020-08-05 11:10:00,14.62,14.63,14.6,14.63,155898.0,10.919,10.9264,10.904,10.9264,155898.0
2020-08-05 11:15:00,14.63,14.63,14.6,14.61,87680.0,10.9264,10.9264,10.904,10.9115,87680.0
2020-08-05 11:20:00,14.6,14.62,14.58,14.59,105115.0,10.904,10.919,10.8891,10.8966,105115.0
2020-08-05 11:25:00,14.59,14.59,14.55,14.55,112521.0,10.8966,10.8966,10.8667,10.8667,112521.0
2020-08-05 11:30:00,14.56,14.56,14.52,14.55,97512.0,10.8742,10.8742,10.8443,10.8667,97512.0
2020-08-05 11:35:00,14.55,14.55,14.51,14.51,79139.0,10.8667,10.8667,10.8368,10.8368,79139.0
2020-08-05 11:40:00,14.52,14.53,14.51,14.53,114712.0,10.8443,10.8518,10.8368,10.8518,114712.0
2020-08-05 11:45:00,14.53,14.54,14.51,14.52,153797.0,10.8518,10.8592,10.8368,10.8443,153797.0
2020-08-05 11:50:00,14.52,14.52,14.46,14.47,85775.0,10.8443,10.8443,10.7995,10.8069,85775.0
2020-08-05 11:55:00,14.47,14.48,14.45,14.48,84872.0,10.8069,10.8144,10.792,10.8144,84872.0
2020-08-05 12:00:00,14.48,14.48,14.46,14.46,43743.0,10.8144,10.8144,10.7995,10.7995,43743.0
2020-08-05 12:05:00,14.46,14.46,14.41,14.42,134387.0,10.7995,10.7995,10.7621,10.7696,134387.0
2020-08-05 12:10:00,14.42,14.44,14.4,14.44,151474.0,10.7696,10.7845,10.7547,10.7845,151474.0
2020-08-05 12:15:00,14.44,14.44,14.42,14.43,122446.0,10.7845,10.7845,10.7696,10.7771,122446.0
2020-08-05 12:20:00,14.43,14.44,14.42,14.42,63620.0,10.7771,10.7845,10.7696,10.7696,63620.0
2020-08-05 12:25:00,14.42,14.44,14.42,14.43,161928.0,10.7696,10.7845,10.7696,10.7771,161928.0
2020-08-05 12:30:00,14.44,14.44,14.42,14.44,118825.0,10.7845,10.7845,10.7696,10.7845,118825.0
2020-08-05 12:35:00,14.44,14.52,14.43,14.51,348786.0,10.7845,10.8443,10.7771,10.8368,348786.0
2020-08-05 12:40:00,14.52,14.52,14.48,14.5,83082.0,10.8443,10.8443,10.8144,10.8294,83082.0
2020-08-05 12:45:00,14.5,14.51,14.49,14.5,39950.0,10.8294,10.8368,10.8219,10.8294,39950.0
2020-08-05 12:50:00,14.51,14.51,14.47,14.47,72677.0,10.8368,10.8368,10.8069,10.8069,72677.0
2020-08-05 12:55:00,14.47,14.48,14.47,14.48,24346.0,10.8069,10.8144,10.8069,10.8144,24346.0
2020-08-05 13:00:00,14.48,14.51,14.47,14.5,127751.0,10.8144,10.8368,10.8069,10.8294,127751.0
2020-08-05 13:05:00,14.5,14.51,14.47,14.47,80462.0,10.8294,10.8368,10.8069,10.8069,80462.0
2020-08-05 13:10:00,14.48,14.48,14.44,14.46,66861.0,10.8144,10.8144,10.7845,10.7995,66861.0
2020-08-05 13:15:00,14.46,14.48,14.45,14.47,45388.0,10.7995,10.8144,10.792,10.8069,45388.0
2020-08-05 13:20:00,14.48,14.5,14.46,14.5,112187.0,10.8144,10.8294,10.7995,10.8294,112187.0
2020-08-05 13:25:00,14.5,14.5,14.46,14.46,60632.0,10.8294,10.8294,10.7995,10.7995,60632.0
2020-08-05 13:30:00,14.46,14.48,14.44,14.45,77689.0,10.7995,10.8144,10.7845,10.792,77689.0
2020-08-05 13:35:00,14.45,14.46,14.44,14.45,127487.0,10.792,10.7995,10.7845,10.792,127487.0
2020-08-05 13:40:00,14.45,14.45,14.43,14.43,118863.0,10.792,10.792,10.7771,10.7771,118863.0
2020-08-05 13:45:00,14.44,14.44,14.41,14.43,112543.0,10.7845,10.7845,10.7621,10.7771,112543.0
2020-08-05 13:50:00,14.43,14.44,14.42,14.42,35195.0,10.7771,10.7845,10.7696,10.7696,35195.0
2020-08-05 13:55:00,14.42,14.43,14.41,14.42,49945.0,10.7696,10.7771,10.7621,10.7696,49945.0
2020-08-05 14:00:00,14.43,14.44,14.41,14.42,39804.0,10.7771,10.7845,10.7621,10.7696,39804.0
2020-08-05 14:05:00,14.42,14.42,14.39,14.4,64960.0,10.7696,10.7696,10.7472,10.7547,64960.0
2020-08-05 14:10:00,14.4,14.45,14.38,14.43,210789.0,10.7547,10.792,10.7397,10.7771,210789.0
2020-08-05 14:15:00,14.44,14.44,14.37,14.38,74296.0,10.7845,10.7845,10.7323,10.7397,74296.0
2020-08-05 14:20:00,14.38,14.38,14.36,14.38,104716.0,10.7397,10.7397,10.7248,10.7397,104716.0
2020-08-05 14:25:00,14.38,14.39,14.37,14.38,79848.0,10.7397,10.7472,10.7323,10.7397,79848.0
2020-08-05 14:30:00,14.38,14.39,14.36,14.37,94349.0,10.7397,10.7472,10.7248,10.7323,94349.0
2020-08-05 14:35:00,14.37,14.39,14.37,14.37,38729.0,10.7323,10.7472,10.7323,10.7323,38729.0
2020-08-05 14:40:00,14.37,14.38,14.36,14.38,45799.0,10.7323,10.7397,10.7248,10.7397,45799.0
2020-08-05 14:45:00,14.38,14.4,14.37,14.39,71875.0,10.7397,10.7547,10.7323,10.7472,71875.0
2020-08-05 14:50:00,14.39,14.4,14.39,14.39,31393.0,10.7472,10.7547,10.7472,10.7472,31393.0
2020-08-05 14:55:00,14.4,14.41,14.38,14.39,86770.0,10.7547,10.7621,10.7397,10.7472,86770.0
2020-08-05 15:00:00,14.39,14.41,14.38,14.41,48833.0,10.7472,10.7621,10.7397,10.7621,48833.0
2020-08-05 15:05:00,14.41,14.42,14.4,14.41,81158.0,10.7621,10.7696,10.7547,10.7621,81158.0
2020-08-05 15:10:00,14.41,14.42,14.39,14.4,49455.0,10.7621,10.7696,10.7472,10.7547,49455.0
2020-08-05 15:15:00,14.4,14.4,14.38,14.39,50535.0,10.7547,10.7547,10.7397,10.7472,50535.0
2020-08-05 15:20:00,14.38,14.41,14.38,14.39,111177.0,10.7397,10.7621,10.7397,10.7472,111177.0
2020-08-05 15:25:00,14.39,14.41,14.38,14.4,57098.0,10.7472,10.7621,10.7397,10.7547,57098.0
2020-08-05 15:30:00,14.41,14.44,14.4,14.44,157700.0,10.7621,10.7845,10.7547,10.7845,157700.0
2020-08-05 15:35:00,14.44,14.54,14.43,14.51,328587.0,10.7845,10.8592,10.7771,10.8368,328587.0
2020-08-05 15:40:00,14.5,14.51,14.43,14.45,218527.0,10.8294,10.8368,10.7771,10.792,218527.0
2020-08-05 15:45:00,14.45,14.45,14.41,14.43,170603.0,10.792,10.792,10.7621,10.7771,170603.0
2020-08-05 15:50:00,14.43,14.48,14.42,14.46,279150.0,10.7771,10.8144,10.7696,10.7995,279150.0
2020-08-05 15:55:00,14.45,14.48,14.43,14.44,660669.0,10.792,10.8144,10.7771,10.7845,660669.0
2020-08-06 09:30:00,14.39,14.46,14.34,14.41,224168.0,10.7472,10.7995,10.7099,10.7621,224168.0
2020-08-06 09:35:00,14.41,14.44,14.39,14.42,75763.0,10.7621,10.7845,10.7472,10.7696,75763.0
2020-08-06 09:40:00,14.43,14.5,14.43,14.5,106948.0,10.7771,10.8294,10.7771,10.8294,106948.0
2020-08-06 09:45:00,14.5,14.56,14.49,14.55,106258.0,10.8294,10.8742,10.8219,10.8667,106258.0
2020-08-06 09:50:00,14.55,14.57,14.51,14.52,88822.0,10.8667,10.8816,10.8368,10.8443,88822.0
2020-08-06 09:55:00,14.52,14.56,14.52,14.54,98014.0,10.8443,10.8742,10.8443,10.8592,98014.0
2020-08-06 10:00:00,14.54,14.57,14.53,14.53,107982.0,10.8592,10.8816,10.8518,10.8518,107982.0
2020-08-06 10:05:00,14.53,14.54,14.51,14.53,150407.0,10.8518,10.8592,10.8368,10.8518,150407.0
2020-08-06 10:10:00,14.53,14.57,14.52,14.55,76567.0,10.8518,10.8816,10.8443,10.8667,76567.0
2020-08-06 10:15:00,14.56,14.56,14.51,14.53,92173.0,10.8742,10.8742,10.8368,10.8518,92173.0
2020-08-06 10:20:00,14.52,14.55,14.52,14.53,47486.0,10.8443,10.8667,10.8443,10.8518,47486.0
2020-08-06 10:25:00,14.53,14.57,14.52,14.54,59686.0,10.8518,10.8816,10.8443,10.8592,59686.0
2020-08-06 10:30:00,14.54,14.54,14.52,14.53,91913.0,10.8592,10.8592,10.8443,10.8518,91913.0
2020-08-06 10:35:00,14.53,14.53,14.48,14.48,164434.0,10.8518,10.8518,10.8144,10.8144,164434.0
2020-08-06 10:40:00,14.48,14.49,14.45,14.46,36583.0,10.8144,10.8219,10.792,10.7995,36583.0
2020-08-06 10:45:00,14.47,14.51,14.45,14.45,102353.0,10.8069,10.8368,10.792,10.792,102353.0
2020-08-06 10:50:00,14.46,14.47,14.43,14.47,178487.0,10.7995,10.8069,10.7771,10.8069,178487.0
2020-08-06 10:55:00,14.48,14.53,14.47,14.51,81395.0,10.8144,10.8518,10.8069,10.8368,81395.0
2020-08-06 11:00:00,14.51,14.53,14.51,14.53,45694.0,10.8368,10.8518,10.8368,10.8518,45694.0
2020-08-06 11:05:00,14.53,14.54,14.5,14.51,64091.0,10.8518,10.8592,10.8294,10.8368,64091.0
2020-08-06 11:10:00,14.51,14.52,14.48,14.5,46579.0,10.8368,10.8443,10.8144,10.8294,46579.0
2020-08-06 11:15:00,14.5,14.51,14.48,14.49,53348.0,10.8294,10.8368,10.8144,10.8219,53348.0
2020-08-06 11:20:00,14.49,14.52,14.49,14.51,33243.0,10.8219,10.8443,10.8219,10.8368,33243.0
2020-08-06 11:25:00,14.51,14.53,14.49,14.52,52549.0,10.8368,10.8518,10.8219,10.8443,52549.0
2020-08-06 11:30:00,14.52,14.53,14.5,14.53,46704.0,10.8443,10.8518,10.8294,10.8518,46704.0
2020-08-06 11:35:00,14.53,14.53,14.5,14.51,55506.0,10.8518,10.8518,10.8294,10.8368,55506.0
2020-08-06 11:40:00,14.51,14.52,14.47,14.49,72856.0,10.8368,10.8443,10.8069,10.8219,72856.0
2020-08-06 11:45:00,14.48,14.5,14.48,14.5,27218.0,10.8144,10.8294,10.8144,10.8294,27218.0
2020-08-06 11:50:00,14.5,14.5,14.47,14.48,51602.0,10.8294,10.8294,10.8069,10.8144,51602.0
2020-08-06 11:55:00,14.48,14.5,14.47,14.48,43016.0,10.8144,10.8294,10.8069,10.8144,43016.0
2020-08-06 12:00:00,14.48,14.49,14.47,14.48,20175.0,10.8144,10.8219,10.8069,10.8144,20175.0
2020-08-06 12:05:00,14.48,14.49,14.45,14.46,36739.0,10.8144,10.8219,10.792,10.7995,36739.0
2020-08-06 12:10:00,14.46,14.47,14.44,14.46,70899.0,10.7995,10.8069,10.7845,10.7995,70899.0
2020-08-06 12:15:00,14.46,14.46,14.44,14.44,32442.0,10.7995,10.7995,10.7845,10.7845,32442.0
2020-08-06 12:20:00,14.45,14.45,14.42,14.43,41861.0,10.792,10.792,10.7696,10.7771,41861.0
2020-08-06 12:25:00,14.43,14.45,14.43,14.44,65236.0,10.7771,10.792,10.7771,10.7845,65236.0
2020-08-06 12:30:00,14.45,14.45,14.42,14.43,108348.0,10.792,10.792,10.7696,10.7771,108348.0
2020-08-06 12:35:00,14.43,14.43,14.42,14.42,15990.0,10.7771,10.7771,10.7696,10.7696,15990.0
2020-08-06 12:40:00,14.42,14.43,14.4,14.41,19002.0,10.7696,10.7771,10.7547,10.7621,19002.0
2020-08-06 12:45:00,14.41,14.41,14.39,14.4,38525.0,10.7621,10.7621,10.7472,10.7547,38525.0
2020-08-06 12:50:00,14.4,14.41,14.38,14.39,84988.0,10.7547,10.7621,10.7397,10.7472,84988.0
2020-08-06 12:55:00,14.39,14.43,14.39,14.43,101204.0,10.7472,10.7771,10.7472,10.7771,101204.0
2020-08-06 13:00:00,14.43,14.44,14.42,14.43,41449.0,10.7771,10.7845,10.7696,10.7771,41449.0
2020-08-06 13:05:00,14.43,14.45,14.42,14.45,40235.0,10.7771,10.792,10.7696,10.792,40235.0
2020-08-06 13:10:00,14.44,14.45,14.43,14.44,33248.0,10.7845,10.792,10.7771,10.7845,33248.0
2020-08-06 13:15:00,14.44,14.45,14.43,14.44,36713.0,10.7845,10.792,10.7771,10.7845,36713.0
2020-08-06 13:20:00,14.44,14.44,14.42,14.43,36530.0,10.7845,10.7845,10.7696,10.7771,36530.0
2020-08-06 13:25:00,14.43,14.45,14.43,14.45,26559.0,10.7771,10.792,10.7771,10.792,26559.0
2020-08-06 13:30:00,14.45,14.45,14.43,14.44,32237.0,10.792,10.792,10.7771,10.7845,32237.0
2020-08-06 13:35:00,14.43,14.45,14.43,14.44,43098.0,10.7771,10.792,10.7771,10.7845,43098.0
2020-08-06 13:40:00,14.45,14.45,14.43,14.43,22819.0,10.792,10.792,10.7771,10.7771,22819.0
2020-08-06 13:45:00,14.43,14.44,14.42,14.43,30947.0,10.7771,10.7845,10.7696,10.7771,30947.0
2020-08-06 13:50:00,14.43,14.43,14.4,14.4,36227.0,10.7771,10.7771,10.7547,10.7547,36227.0
2020-08-06 13:55:00,14.4,14.41,14.39,14.4,28636.0,10.7547,10.7621,10.7472,10.7547,28636.0
2020-08-06 14:00:00,14.4,14.4,14.37,14.38,176041.0,10.7547,10.7547,10.7323,10.7397,176041.0
2020-08-06 14:05:00,14.39,14.39,14.35,14.37,52133.0,10.7472,10.7472,10.7173,10.7323,52133.0
2020-08-06 14:10:00,14.37,14.37,14.34,14.35,76972.0,10.7323,10.7323,10.7099,10.7173,76972.0
2020-08-06 14:15:00,14.35,14.36,14.33,14.33,80548.0,10.7173,10.7248,10.7024,10.7024,80548.0
2020-08-06 14:20:00,14.33,14.35,14.33,14.35,78435.0,10.7024,10.7173,10.7024,10.7173,78435.0
2020-08-06 14:25:00,14.34,14.35,14.33,14.34,45636.0,10.7099,10.7173,10.7024,10.7099,45636.0
2020-08-06 14:30:00,14.33,14.34,14.31,14.33,177524.0,10.7024,10.7099,10.6874,10.7024,177524.0
2020-08-06 14:35:00,14.32,14.33,14.3,14.3,169118.0,10.6949,10.7024,10.68,10.68,169118.0
2020-08-06 14:40:00,14.31,14.32,14.3,14.32,113287.0,10.6874,10.6949,10.68,10.6949,113287.0
2020-08-06 14:45:00,14.32,14.32,14.29,14.3,59577.0,10.6949,10.6949,10.6725,10.68,59577.0
2020-08-06 14:50:00,14.3,14.34,14.3,14.33,172781.0,10.68,10.7099,10.68,10.7024,172781.0
2020-08-06 14:55:00,14.33,14.33,14.3,14.32,62598.0,10.7024,10.7024,10.68,10.6949,62598.0
2020-08-06 15:00:00,14.32,14.32,14.29,14.29,130678.0,10.6949,10.6949,10.6725,10.6725,130678.0
2020-08-06 15:05:00,14.29,14.3,14.28,14.29,187932.0,10.6725,10.68,10.665,10.6725,187932.0
2020-08-06 15:10:00,14.28,14.29,14.27,14.27,107870.0,10.665,10.6725,10.6576,10.6576,107870.0
2020-08-06 15:15:00,14.28,14.29,14.27,14.28,150756.0,10.665,10.6725,10.6576,10.665,150756.0
2020-08-06 15:20:00,14.28,14.29,14.27,14.28,124714.0,10.665,10.6725,10.6576,10.665,124714.0
2020-08-06 15:25:00,14.29,14.31,14.27,14.3,184356.0,10.6725,10.6874,10.6576,10.68,184356.0
2020-08-06 15:30:00,14.3,14.31,14.29,14.3,94806.0,10.68,10.6874,10.6725,10.68,94806.0
2020-08-06 15:35:00,14.3,14.32,14.3,14.3,147927.0,10.68,10.6949,10.68,10.68,147927.0
2020-08-06 15:40:00,14.3,14.31,14.28,14.29,106416.0,10.68,10.6874,10.665,10.6725,106416.0
2020-08-06 15:45:00,14.29,14.3,14.26,14.27,299328.0,10.6725,10.68,10.6501,10.6576,299328.0
2020-08-06 15:50:00,14.26,14.29,14.26,14.29,227549.0,10.6501,10.6725,10.6501,10.6725,227549.0
2020-08-06 15:55:00,14.29,14.31,14.26,14.31,917674.0,10.6725,10.6874,10.6501,10.6874,917674.0
2020-08-07 09:30:00,14.2,14.23,14.1,14.13,304663.0,10.6053,10.6277,10.5306,10.553,304663.0
2020-08-07 09:35:00,14.13,14.14,14.06,14.1,213530.0,10.553,10.5605,10.5007,10.5306,213530.0
2020-08-07 09:40:00,14.1,14.1,14.06,14.08,157053.0,10.5306,10.5306,10.5007,10.5157,157053.0
2020-08-07 09:45:00,14.08,14.11,14.07,14.1,118703.0,10.5157,10.5381,10.5082,10.5306,118703.0
2020-08-07 09:50:00,14.09,14.11,14.07,14.1,114897.0,10.5231,10.5381,10.5082,10.5306,114897.0
2020-08-07 09:55:00,14.1,14.11,14.08,14.09,85354.0,10.5306,10.5381,10.5157,10.5231,85354.0
2020-08-07 10:00:00,14.09,14.12,14.07,14.1,107719.0,10.5231,10.5455,10.5082,10.5306,107719.0
2020-08-07 10:05:00,14.11,14.14,14.1,14.14,77046.0,10.5381,10.5605,10.5306,10.5605,77046.0
2020-08-07 10:10:00,14.14,14.14,14.1,14.12,94754.0,10.5605,10.5605,10.5306,10.5455,94754.0
2020-08-07 10:15:00,14.12,14.13,14.09,14.09,78609.0,10.5455,10.553,10.5231,10.5231,78609.0
2020-08-07 10:20:00,14.1,14.1,14.08,14.09,69447.0,10.5306,10.5306,10.5157,10.5231,69447.0
2020-08-07 10:25:00,14.09,14.1,14.08,14.09,141012.0,10.5231,10.5306,10.5157,10.5231,141012.0
2020-08-07 10:30:00,14.09,14.1,14.08,14.1,213382.0,10.5231,10.5306,10.5157,10.5306,213382.0
2020-08-07 10:35:00,14.1,14.1,14.07,14.09,159861.0,10.5306,10.5306,10.5082,10.5231,159861.0
2020-08-07 10:40:00,14.08,14.09,14.06,14.08,98085.0,10.5157,10.5231,10.5007,10.5157,98085.0
2020-08-07 10:45:00,14.08,14.09,14.07,14.08,109150.0,10.5157,10.5231,10.5082,10.5157,109150.0
2020-08-07 10:50:00,14.09,14.09,14.08,14.08,94450.0,10.5231,10.5231,10.5157,10.5157,94450.0
2020-08-07 10:55:00,14.09,14.09,14.06,14.07,101309.0,10.5231,10.5231,10.5007,10.5082,101309.0
2020-08-07 11:00:00,14.07,14.11,14.06,14.11,232148.0,10.5082,10.5381,10.5007,10.5381,232148.0
2020-08-07 11:05:00,14.11,14.12,14.09,14.11,121301.0,10.5381,10.5455,10.5231,10.5381,121301.0
2020-08-07 11:10:00,14.11,14.11,14.06,14.07,72867.0,10.5381,10.5381,10.5007,10.5082,72867.0
2020-08-07 11:15:00,14.07,14.09,14.06,14.07,84688.0,10.5082,10.5231,10.5007,10.5082,84688.0
2020-08-07 11:20:00,14.07,14.13,14.06,14.13,109124.0,10.5082,10.553,10.5007,10.553,109124.0
2020-08-07 11:25:00,14.13,14.13,14.1,14.13,100049.0,10.553,10.553,10.5306,10.553,100049.0
2020-08-07 11:30:00,14.13,14.13,14.11,14.11,35392.0,10.553,10.553,10.5381,10.5381,35392.0
2020-08-07 11:35:00,14.11,14.12,14.09,14.1,112197.0,10.5381,10.5455,10.5231,10.5306,112197.0
2020-08-07 11:40:00,14.1,14.1,14.08,14.09,124325.0,10.5306,10.5306,10.5157,10.5231,124325.0
2020-08-07 11:45:00,14.08,14.09,14.08,14.08,25046.0,10.5157,10.5231,10.5157,10.5157,25046.0
2020-08-07 11:50:00,14.09,14.09,14.06,14.07,62600.0,10.5231,10.5231,10.5007,10.5082,62600.0
2020-08-07 11:55:00,14.06,14.08,14.06,14.08,134340.0,10.5007,10.5157,10.5007,10.5157,134340.0
2020-08-07 12:00:00,14.08,14.13,14.07,14.13,63984.0,10.5157,10.553,10.5082,10.553,63984.0
2020-08-07 12:05:00,14.13,14.13,14.11,14.11,51453.0,10.553,10.553,10.5381,10.5381,51453.0
2020-08-07 12:10:00,14.11,14.13,14.1,14.12,46628.0,10.5381,10.553,10.5306,10.5455,46628.0
2020-08-07 12:15:00,14.11,14.12,14.1,14.11,61385.0,10.5381,10.5455,10.5306,10.5381,61385.0
2020-08-07 12:20:00,14.11,14.12,14.09,14.11,58700.0,10.5381,10.5455,10.5231,10.5381,58700.0
2020-08-07 12:25:00,14.11,14.11,14.1,14.11,23691.0,10.5381,10.5381,10.5306,10.5381,23691.0
2020-08-07 12:30:00,14.1,14.11,14.1,14.11,53513.0,10.5306,10.5381,10.5306,10.5381,53513.0
2020-08-07 12:35:00,14.1,14.14,14.1,14.13,192291.0,10.5306,10.5605,10.5306,10.553,192291.0
2020-08-07 12:40:00,14.13,14.18,14.12,14.18,135967.0,10.553,10.5904,10.5455,10.5904,135967.0
2020-08-07 12:45:00,14.18,14.2,14.16,14.18,89967.0,10.5904,10.6053,10.5754,10.5904,89967.0
2020-08-07 12:50:00,14.18,14.19,14.16,14.18,69878.0,10.5904,10.5978,10.5754,10.5904,69878.0
2020-08-07 12:55:00,14.18,14.19,14.17,14.18,67934.0,10.5904,10.5978,10.5829,10.5904,67934.0
2020-08-07 13:00:00,14.18,14.19,14.17,14.18,89477.0,10.5904,10.5978,10.5829,10.5904,89477.0
2020-08-07 13:05:00,14.17,14.18,14.15,14.16,61587.0,10.5829,10.5904,10.568,10.5754,61587.0
2020-08-07 13:10:00,14.16,14.16,14.14,14.15,136572.0,10.5754,10.5754,10.5605,10.568,136572.0
2020-08-07 13:15:00,14.15,14.21,14.14,14.21,108046.0,10.568,10.6128,10.5605,10.6128,108046.0
2020-08-07 13:20:00,14.21,14.22,14.19,14.21,72015.0,10.6128,10.6202,10.5978,10.6128,72015.0
2020-08-07 13:25:00,14.21,14.22,14.18,14.19,72645.0,10.6128,10.6202,10.5904,10.5978,72645.0
2020-08-07 13:30:00,14.19,14.19,14.18,14.19,80710.0,10.5978,10.5978,10.5904,10.5978,80710.0
2020-08-07 13:35:00,14.19,14.19,14.17,14.19,75163.0,10.5978,10.5978,10.5829,10.5978,75163.0
2020-08-07 13:40:00,14.19,14.19,14.18,14.19,31263.0,10.5978,10.5978,10.5904,10.5978,31263.0
2020-08-07 13:45:00,14.19,14.19,14.16,14.18,106586.0,10.5978,10.5978,10.5754,10.5904,106586.0
2020-08-07 13:50:00,14.17,14.18,14.16,14.17,68206.0,10.5829,10.5904,10.5754,10.5829,68206.0
2020-08-07 13:55:00,14.17,14.17,14.15,14.16,54104.0,10.5829,10.5829,10.568,10.5754,54104.0
2020-08-07 14:00:00,14.16,14.16,14.15,14.16,52242.0,10.5754,10.5754,10.568,10.5754,52242.0
2020-08-07 14:05:00,14.16,14.16,14.13,14.15,154927.0,10.5754,10.5754,10.553,10.568,154927.0
2020-08-07 14:10:00,14.16,14.2,14.15,14.2,51091.0,10.5754,10.6053,10.568,10.6053,51091.0
2020-08-07 14:15:00,14.19,14.2,14.18,14.19,28981.0,10.5978,10.6053,10.5904,10.5978,28981.0
2020-08-07 14:20:00,14.2,14.2,14.19,14.2,89580.0,10.6053,10.6053,10.5978,10.6053,89580.0
2020-08-07 14:25:00,14.19,14.2,14.18,14.19,112422.0,10.5978,10.6053,10.5904,10.5978,112422.0
2020-08-07 14:30:00,14.18,14.19,14.15,14.16,163629.0,10.5904,10.5978,10.568,10.5754,163629.0
2020-08-07 14:35:00,14.16,14.16,14.15,14.16,64917.0,10.5754,10.5754,10.568,10.5754,64917.0
2020-08-07 14:40:00,14.16,14.16,14.13,14.16,88954.0,10.5754,10.5754,10.553,10.5754,88954.0
2020-08-07 14:45:00,14.15,14.16,14.15,14.16,39883.0,10.568,10.5754,10.568,10.5754,39883.0
2020-08-07 14:50:00,14.15,14.16,14.14,14.16,43466.0,10.568,10.5754,10.5605,10.5754,43466.0
2020-08-07 14:55:00,14.15,14.2,14.15,14.2,102051.0,10.568,10.6053,10.568,10.6053,102051.0
2020-08-07 15:00:00,14.2,14.22,14.18,14.21,96716.0,10.6053,10.6202,10.5904,10.6128,96716.0
2020-08-07 15:05:00,14.2,14.22,14.19,14.21,81054.0,10.6053,10.6202,10.5978,10.6128,81054.0
2020-08-07 15:10:00,14.21,14.22,14.19,14.2,134982.0,10.6128,10.6202,10.5978,10.6053,134982.0
2020-08-07 15:15:00,14.21,14.23,14.21,14.23,67500.0,10.6128,10.6277,10.6128,10.6277,67500.0
2020-08-07 15:20:00,14.23,14.26,14.22,14.26,66494.0,10.6277,10.6501,10.6202,10.6501,66494.0
2020-08-07 15:25:00,14.26,14.26,14.22,14.24,143395.0,10.6501,10.6501,10.6202,10.6352,143395.0
2020-08-07 15:30:00,14.24,14.24,14.21,14.21,199646.0,10.6352,10.6352,10.6128,10.6128,199646.0
2020-08-07 15:35:00,14.21,14.23,14.2,14.23,224785.0,10.6128,10.6277,10.6053,10.6277,224785.0
2020-08-07 15:40:00,14.23,14.28,14.22,14.28,137171.0,10.6277,10.665,10.6202,10.665,137171.0
2020-08-07 15:45:00,14.28,14.29,14.26,14.29,209579.0,10.665,10.6725,10.6501,10.6725,209579.0
2020-08-07 15:50:00,14.29,14.32,14.27,14.32,326559.0,10.6725,10.6949,10.6576,10.6949,326559.0
2020-08-07 15:55:00,14.31,14.34,14.29,14.32,625902.0,10.6874,10.7099,10.6725,10.6949,625902.0
2020-08-10 09:30:00,14.32,14.42,14.32,14.41,262137.0,10.6949,10.7696,10.6949,10.7621,262137.0
2020-08-10 09:35:00,14.41,14.41,14.34,14.36,76712.0,10.7621,10.7621,10.7099,10.7248,76712.0
2020-08-10 09:40:00,14.36,14.37,14.34,14.35,135806.0,10.7248,10.7323,10.7099,10.7173,135806.0
2020-08-10 09:45:00,14.34,14.36,14.34,14.36,156898.0,10.7099,10.7248,10.7099,10.7248,156898.0
2020-08-10 09:50:00,14.36,14.4,14.35,14.38,248741.0,10.7248,10.7547,10.7173,10.7397,248741.0
2020-08-10 09:55:00,14.38,14.42,14.38,14.4,277132.0,10.7397,10.7696,10.7397,10.7547,277132.0
2020-08-10 10:00:00,14.4,14.41,14.37,14.37,76926.0,10.7547,10.7621,10.7323,10.7323,76926.0
2020-08-10 10:05:00,14.37,14.39,14.36,14.37,133111.0,10.7323,10.7472,10.7248,10.7323,133111.0
2020-08-10 10:10:00,14.38,14.42,14.37,14.42,144235.0,10.7397,10.7696,10.7323,10.7696,144235.0
2020-08-10 10:15:00,14.42,14.45,14.41,14.45,75577.0,10.7696,10.792,10.7621,10.792,75577.0
2020-08-10 10:20:00,14.44,14.5,14.44,14.49,97661.0,10.7845,10.8294,10.7845,10.8219,97661.0
2020-08-10 10:25:00,14.49,14.52,14.48,14.49,259408.0,10.8219,10.8443,10.8144,10.8219,259408.0
2020-08-10 10:30:00,14.49,14.51,14.47,14.48,337628.0,10.8219,10.8368,10.8069,10.8144,337628.0
2020-08-10 10:35:00,14.49,14.49,14.45,14.45,106435.0,10.8219,10.8219,10.792,10.792,106435.0
2020-08-10 10:40:00,14.46,14.46,14.41,14.44,284728.0,10.7995,10.7995,10.7621,10.7845,284728.0
2020-08-10 10:45:00,14.44,14.45,14.42,14.45,307400.0,10.7845,10.792,10.7696,10.792,307400.0
2020-08-10 10:50:00,14.45,14.45,14.43,14.44,44972.0,10.792,10.792,10.7771,10.7845,44972.0
2020-08-10 10:55:00,14.44,14.44,14.38,14.4,125588.0,10.7845,10.7845,10.7397,10.7547,125588.0
2020-08-10 11:00:00,14.39,14.41,14.36,14.38,286981.0,10.7472,10.7621,10.7248,10.7397,286981.0
2020-08-10 11:05:00,14.38,14.39,14.36,14.36,47817.0,10.7397,10.7472,10.7248,10.7248,47817.0
2020-08-10 11:10:00,14.37,14.4,14.36,14.4,66721.0,10.7323,10.7547,10.7248,10.7547,66721.0
2020-08-10 11:15:00,14.4,14.4,14.36,14.39,56591.0,10.7547,10.7547,10.7248,10.7472,56591.0
2020-08-10 11:20:00,14.39,14.4,14.36,14.38,94259.0,10.7472,10.7547,10.7248,10.7397,94259.0
2020-08-10 11:25:00,14.39,14.39,14.36,14.36,64138.0,10.7472,10.7472,10.7248,10.7248,64138.0
2020-08-10 11:30:00,14.36,14.37,14.35,14.37,121096.0,10.7248,10.7323,10.7173,10.7323,121096.0
2020-08-10 11:35:00,14.37,14.37,14.34,14.34,70432.0,10.7323,10.7323,10.7099,10.7099,70432.0
2020-08-10 11:40:00,14.35,14.39,14.34,14.38,207384.0,10.7173,10.7472,10.7099,10.7397,207384.0
2020-08-10 11:45:00,14.38,14.41,14.38,14.4,150445.0,10.7397,10.7621,10.7397,10.7547,150445.0
2020-08-10 11:50:00,14.4,14.43,14.39,14.43,52144.0,10.7547,10.7771,10.7472,10.7771,52144.0
2020-08-10 11:55:00,14.43,14.45,14.42,14.45,59754.0,10.7771,10.792,10.7696,10.792,59754.0
2020-08-10 12:00:00,14.45,14.48,14.44,14.48,66599.0,10.792,10.8144,10.7845,10.8144,66599.0
2020-08-10 12:05:00,14.48,14.49,14.47,14.48,73203.0,10.8144,10.8219,10.8069,10.8144,73203.0
2020-08-10 12:10:00,14.48,14.5,14.47,14.5,77564.0,10.8144,10.8294,10.8069,10.8294,77564.0
2020-08-10 12:15:00,14.49,14.51,14.49,14.51,218271.0,10.8219,10.8368,10.8219,10.8368,218271.0
2020-08-10 12:20:00,14.51,14.51,14.49,14.51,117198.0,10.8368,10.8368,10.8219,10.8368,117198.0
2020-08-10 12:25:00,14.5,14.51,14.5,14.5,84716.0,10.8294,10.8368,10.8294,10.8294,84716.0
2020-08-10 12:30:00,14.5,14.51,14.49,14.49,117770.0,10.8294,10.8368,10.8219,10.8219,117770.0
2020-08-10 12:35:00,14.49,14.51,14.49,14.49,117665.0,10.8219,10.8368,10.8219,10.8219,117665.0
2020-08-10 12:40:00,14.49,14.52,14.48,14.52,101848.0,10.8219,10.8443,10.8144,10.8443,101848.0
2020-08-10 12:45:00,14.52,14.54,14.51,14.54,62838.0,10.8443,10.8592,10.8368,10.8592,62838.0
2020-08-10 12:50:00,14.54,14.55,14.52,14.52,104321.0,10.8592,10.8667,10.8443,10.8443,104321.0
2020-08-10 12:55:00,14.53,14.54,14.52,14.53,36033.0,10.8518,10.8592,10.8443,10.8518,36033.0
2020-08-10 13:00:00,14.54,14.54,14.52,14.53,26459.0,10.8592,10.8592,10.8443,10.8518,26459.0
2020-08-10 13:05:00,14.54,14.55,14.53,14.55,128324.0,10.8592,10.8667,10.8518,10.8667,128324.0
2020-08-10 13:10:00,14.55,14.59,14.55,14.57,153174.0,10.8667,10.8966,10.8667,10.8816,153174.0
2020-08-10 13:15:00,14.57,14.58,14.55,14.56,76792.0,10.8816,10.8891,10.8667,10.8742,76792.0
2020-08-10 13:20:00,14.56,14.56,14.55,14.55,57292.0,10.8742,10.8742,10.8667,10.8667,57292.0
2020-08-10 13:25:00,14.55,14.56,14.53,14.54,61182.0,10.8667,10.8742,10.8518,10.8592,61182.0
2020-08-10 13:30:00,14.55,14.55,14.52,14.53,53458.0,10.8667,10.8667,10.8443,10.8518,53458.0
2020-08-10 13:35:00,14.53,14.54,14.52,14.52,61671.0,10.8518,10.8592,10.8443,10.8443,61671.0
2020-08-10 13:40:00,14.53,14.57,14.52,14.55,133310.0,10.8518,10.8816,10.8443,10.8667,133310.0
2020-08-10 13:45:00,14.56,14.57,14.52,14.57,217935.0,10.8742,10.8816,10.8443,10.8816,217935.0
2020-08-10 13:50:00,14.56,14.57,14.52,14.52,77308.0,10.8742,10.8816,10.8443,10.8443,77308.0
2020-08-10 13:55:00,14.52,14.53,14.52,14.52,29837.0,10.8443,10.8518,10.8443,10.8443,29837.0
2020-08-10 14:00:00,14.53,14.53,14.51,14.53,144190.0,10.8518,10.8518,10.8368,10.8518,144190.0
2020-08-10 14:05:00,14.53,14.53,14.52,14.53,43038.0,10.8518,10.8518,10.8443,10.8518,43038.0
2020-08-10 14:10:00,14.53,14.53,14.51,14.51,69582.0,10.8518,10.8518,10.8368,10.8368,69582.0
2020-08-10 14:15:00,14.51,14.52,14.5,14.51,132056.0,10.8368,10.8443,10.8294,10.8368,132056.0
2020-08-10 14:20:00,14.51,14.52,14.5,14.51,122504.0,10.8368,10.8443,10.8294,10.8368,122504.0
2020-08-10 14:25:00,14.51,14.52,14.5,14.51,177657.0,10.8368,10.8443,10.8294,10.8368,177657.0
2020-08-10 14:30:00,14.5,14.51,14.49,14.51,43506.0,10.8294,10.8368,10.8219,10.8368,43506.0
2020-08-10 14:35:00,14.51,14.51,14.5,14.51,18514.0,10.8368,10.8368,10.8294,10.8368,18514.0
2020-08-10 14:40:00,14.5,14.5,14.47,14.49,126313.0,10.8294,10.8294,10.8069,10.8219,126313.0
2020-08-10 14:45:00,14.49,14.5,14.48,14.5,54349.0,10.8219,10.8294,10.8144,10.8294,54349.0
2020-08-10 14:50:00,14.49,14.53,14.49,14.51,131179.0,10.8219,10.8518,10.8219,10.8368,131179.0
2020-08-10 14:55:00,14.52,14.52,14.5,14.52,36993.0,10.8443,10.8443,10.8294,10.8443,36993.0
2020-08-10 15:00:00,14.52,14.52,14.5,14.5,49817.0,10.8443,10.8443,10.8294,10.8294,49817.0
2020-08-10 15:05:00,14.51,14.51,14.49,14.49,49077.0,10.8368,10.8368,10.8219,10.8219,49077.0
2020-08-10 15:10:00,14.5,14.52,14.48,14.5,88150.0,10.8294,10.8443,10.8144,10.8294,88150.0
2020-08-10 15:15:00,14.5,14.51,14.49,14.51,135301.0,10.8294,10.8368,10.8219,10.8368,135301.0
2020-08-10 15:20:00,14.5,14.53,14.5,14.53,67034.0,10.8294,10.8518,10.8294,10.8518,67034.0
2020-08-10 15:25:00,14.53,14.57,14.52,14.56,95024.0,10.8518,10.8816,10.8443,10.8742,95024.0
2020-08-10 15:30:00,14.55,14.56,14.53,14.54,85164.0,10.8667,10.8742,10.8518,10.8592,85164.0
2020-08-10 15:35:00,14.54,14.55,14.51,14.55,155803.0,10.8592,10.8667,10.8368,10.8667,155803.0
2020-08-10 15:40:00,14.55,14.56,14.54,14.54,188357.0,10.8667,10.8742,10.8592,10.8592,188357.0
2020-08-10 15:45:00,14.55,14.56,14.53,14.53,208378.0,10.8667,10.8742,10.8518,10.8518,208378.0
2020-08-10 15:50:00,14.54,14.55,14.52,14.54,324152.0,10.8592,10.8667,10.8443,10.8592,324152.0
2020-08-10 15:55:00,14.53,14.57,14.52,14.54,551658.0,10.8518,10.8816,10.8443,10.8592,551658.0
2020-08-11 09:30:00,14.75,14.82,14.73,14.8,519232.0,11.0161,11.0683,11.0011,11.0534,519232.0
2020-08-11 09:35:00,14.81,14.81,14.7,14.71,756516.0,11.0609,11.0609,10.9787,10.9862,756516.0
2020-08-11 09:40:00,14.71,14.81,14.69,14.8,317702.0,10.9862,11.0609,10.9713,11.0534,317702.0
2020-08-11 09:45:00,14.8,14.81,14.7,14.71,336408.0,11.0534,11.0609,10.9787,10.9862,336408.0
2020-08-11 09:50:00,14.7,14.74,14.68,14.74,277444.0,10.9787,11.0086,10.9638,11.0086,277444.0
2020-08-11 09:55:00,14.74,14.76,14.71,14.73,433962.0,11.0086,11.0235,10.9862,11.0011,433962.0
2020-08-11 10:00:00,14.73,14.76,14.71,14.74,281614.0,11.0011,11.0235,10.9862,11.0086,281614.0
2020-08-11 10:05:00,14.74,14.76,14.67,14.68,459228.0,11.0086,11.0235,10.9563,10.9638,459228.0
2020-08-11 10:10:00,14.68,14.71,14.65,14.67,137806.0,10.9638,10.9862,10.9414,10.9563,137806.0
2020-08-11 10:15:00,14.67,14.67,14.63,14.67,120707.0,10.9563,10.9563,10.9264,10.9563,120707.0
2020-08-11 10:20:00,14.68,14.69,14.63,14.68,112577.0,10.9638,10.9713,10.9264,10.9638,112577.0
2020-08-11 10:25:00,14.68,14.69,14.64,14.69,76866.0,10.9638,10.9713,10.9339,10.9713,76866.0
2020-08-11 10:30:00,14.69,14.72,14.67,14.71,108174.0,10.9713,10.9937,10.9563,10.9862,108174.0
2020-08-11 10:35:00,14.71,14.72,14.69,14.69,77309.0,10.9862,10.9937,10.9713,10.9713,77309.0
2020-08-11 10:40:00,14.69,14.71,14.66,14.67,175482.0,10.9713,10.9862,10.9488,10.9563,175482.0
2020-08-11 10:45:00,14.68,14.7,14.67,14.7,100862.0,10.9638,10.9787,10.9563,10.9787,100862.0
2020-08-11 10:50:00,14.7,14.71,14.68,14.71,105315.0,10.9787,10.9862,10.9638,10.9862,105315.0
2020-08-11 10:55:00,14.7,14.71,14.7,14.71,121859.0,10.9787,10.9862,10.9787,10.9862,121859.0
2020-08-11 11:00:00,14.71,14.71,14.7,14.71,150382.0,10.9862,10.9862,10.9787,10.9862,150382.0
2020-08-11 11:05:00,14.7,14.73,14.69,14.71,440421.0,10.9787,11.0011,10.9713,10.9862,440421.0
2020-08-11 11:10:00,14.71,14.72,14.68,14.69,352610.0,10.9862,10.9937,10.9638,10.9713,352610.0
2020-08-11 11:15:00,14.68,14.73,14.67,14.71,92714.0,10.9638,11.0011,10.9563,10.9862,92714.0
2020-08-11 11:20:00,14.71,14.72,14.68,14.69,75699.0,10.9862,10.9937,10.9638,10.9713,75699.0
2020-08-11 11:25:00,14.69,14.7,14.66,14.68,63113.0,10.9713,10.9787,10.9488,10.9638,63113.0
2020-08-11 11:30:00,14.68,14.68,14.65,14.66,75305.0,10.9638,10.9638,10.9414,10.9488,75305.0
2020-08-11 11:35:00,14.66,14.67,14.66,14.66,45791.0,10.9488,10.9563,10.9488,10.9488,45791.0
2020-08-11 11:40:00,14.66,14.71,14.66,14.7,79559.0,10.9488,10.9862,10.9488,10.9787,79559.0
2020-08-11 11:45:00,14.7,14.71,14.68,14.7,72301.0,10.9787,10.9862,10.9638,10.9787,72301.0
2020-08-11 11:50:00,14.7,14.71,14.69,14.71,52037.0,10.9787,10.9862,10.9713,10.9862,52037.0
2020-08-11 11:55:00,14.71,14.72,14.7,14.72,79555.0,10.9862,10.9937,10.9787,10.9937,79555.0
2020-08-11 12:00:00,14.71,14.72,14.69,14.71,158680.0,10.9862,10.9937,10.9713,10.9862,158680.0
2020-08-11 12:05:00,14.71,14.71,14.69,14.7,171872.0,10.9862,10.9862,10.9713,10.9787,171872.0
2020-08-11 12:10:00,14.7,14.71,14.69,14.7,200231.0,10.9787,10.9862,10.9713,10.9787,200231.0
2020-08-11 12:15:00,14.7,14.72,14.69,14.69,72932.0,10.9787,10.9937,10.9713,10.9713,72932.0
2020-08-11 12:20:00,14.7,14.7,14.69,14.7,40544.0,10.9787,10.9787,10.9713,10.9787,40544.0
2020-08-11 12:25:00,14.7,14.71,14.69,14.7,48475.0,10.9787,10.9862,10.9713,10.9787,48475.0
2020-08-11 12:30:00,14.7,14.7,14.68,14.69,48062.0,10.9787,10.9787,10.9638,10.9713,48062.0
2020-08-11 12:35:00,14.69,14.69,14.67,14.69,47020.0,10.9713,10.9713,10.9563,10.9713,47020.0
2020-08-11 12:40:00,14.69,14.69,14.68,14.69,44109.0,10.9713,10.9713,10.9638,10.9713,44109.0
2020-08-11 12:45:00,14.69,14.69,14.64,14.65,246469.0,10.9713,10.9713,10.9339,10.9414,246469.0
2020-08-11 12:50:00,14.64,14.66,14.64,14.65,118084.0,10.9339,10.9488,10.9339,10.9414,118084.0
2020-08-11 12:55:00,14.65,14.65,14.6,14.61,206237.0,10.9414,10.9414,10.904,10.9115,206237.0
2020-08-11 13:00:00,14.61,14.62,14.6,14.61,66714.0,10.9115,10.919,10.904,10.9115,66714.0
2020-08-11 13:05:00,14.61,14.62,14.58,14.6,143055.0,10.9115,10.919,10.8891,10.904,143055.0
2020-08-11 13:10:00,14.6,14.62,14.59,14.62,112267.0,10.904,10.919,10.8966,10.919,112267.0
2020-08-11 13:15:00,14.62,14.63,14.61,14.63,48997.0,10.919,10.9264,10.9115,10.9264,48997.0
2020-08-11 13:20:00,14.63,14.68,14.62,14.68,47722.0,10.9264,10.9638,10.919,10.9638,47722.0
2020-08-11 13:25:00,14.68,14.69,14.67,14.68,70337.0,10.9638,10.9713,10.9563,10.9638,70337.0
2020-08-11 13:30:00,14.68,14.68,14.65,14.66,123755.0,10.9638,10.9638,10.9414,10.9488,123755.0
2020-08-11 13:35:00,14.66,14.66,14.62,14.63,106589.0,10.9488,10.9488,10.919,10.9264,106589.0
2020-08-11 13:40:00,14.63,14.63,14.61,14.62,99707.0,10.9264,10.9264,10.9115,10.919,99707.0
2020-08-11 13:45:00,14.61,14.62,14.59,14.59,86926.0,10.9115,10.919,10.8966,10.8966,86926.0
2020-08-11 13:50:00,14.59,14.6,14.59,14.59,30630.0,10.8966,10.904,10.8966,10.8966,30630.0
2020-08-11 13:55:00,14.6,14.61,14.59,14.61,167950.0,10.904,10.9115,10.8966,10.9115,167950.0
2020-08-11 14:00:00,14.61,14.61,14.6,14.6,135026.0,10.9115,10.9115,10.904,10.904,135026.0
2020-08-11 14:05:00,14.61,14.61,14.6,14.61,165995.0,10.9115,10.9115,10.904,10.9115,165995.0
2020-08-11 14:10:00,14.61,14.66,14.6,14.65,180166.0,10.9115,10.9488,10.904,10.9414,180166.0
2020-08-11 14:15:00,14.66,14.66,14.63,14.64,130038.0,10.9488,10.9488,10.9264,10.9339,130038.0
2020-08-11 14:20:00,14.64,14.68,14.63,14.67,278462.0,10.9339,10.9638,10.9264,10.9563,278462.0
2020-08-11 14:25:00,14.67,14.69,14.66,14.67,196127.0,10.9563,10.9713,10.9488,10.9563,196127.0
2020-08-11 14:30:00,14.67,14.69,14.66,14.69,105980.0,10.9563,10.9713,10.9488,10.9713,105980.0
2020-08-11 14:35:00,14.69,14.69,14.61,14.61,150260.0,10.9713,10.9713,10.9115,10.9115,150260.0
2020-08-11 14:40:00,14.62,14.62,14.59,14.6,131978.0,10.919,10.919,10.8966,10.904,131978.0
2020-08-11 14:45:00,14.6,14.6,14.58,14.6,157108.0,10.904,10.904,10.8891,10.904,157108.0
2020-08-11 14:50:00,14.6,14.6,14.59,14.6,98377.0,10.904,10.904,10.8966,10.904,98377.0
2020-08-11 14:55:00,14.6,14.61,14.59,14.6,99940.0,10.904,10.9115,10.8966,10.904,99940.0
2020-08-11 15:00:00,14.6,14.6,14.57,14.58,54238.0,10.904,10.904,10.8816,10.8891,54238.0
2020-08-11 15:05:00,14.59,14.6,14.58,14.6,63671.0,10.8966,10.904,10.8891,10.904,63671.0
2020-08-11 15:10:00,14.59,14.6,14.57,14.57,163446.0,10.8966,10.904,10.8816,10.8816,163446.0
2020-08-11 15:15:00,14.58,14.58,14.48,14.49,201540.0,10.8891,10.8891,10.8144,10.8219,201540.0
2020-08-11 15:20:00,14.49,14.5,14.43,14.43,522448.0,10.8219,10.8294,10.7771,10.7771,522448.0
2020-08-11 15:25:00,14.44,14.5,14.41,14.5,457317.0,10.7845,10.8294,10.7621,10.8294,457317.0
2020-08-11 15:30:00,14.5,14.52,14.47,14.49,356283.0,10.8294,10.8443,10.8069,10.8219,356283.0
2020-08-11 15:35:00,14.49,14.54,14.48,14.5,370737.0,10.8219,10.8592,10.8144,10.8294,370737.0
2020-08-11 15:40:00,14.51,14.51,14.47,14.5,611865.0,10.8368,10.8368,10.8069,10.8294,611865.0
2020-08-11 15:45:00,14.5,14.5,14.41,14.42,451652.0,10.8294,10.8294,10.7621,10.7696,451652.0
2020-08-11 15:50:00,14.42,14.43,14.37,14.4,441015.0,10.7696,10.7771,10.7323,10.7547,441015.0
2020-08-11 15:55:00,14.39,14.42,14.37,14.42,761475.0,10.7472,10.7696,10.7323,10.7696,761475.0
2020-08-12 09:30:00,14.65,14.74,14.61,14.71,234566.0,10.9414,11.0086,10.9115,10.9862,234566.0
2020-08-12 09:35:00,14.71,14.71,14.65,14.67,95779.0,10.9862,10.9862,10.9414,10.9563,95779.0
2020-08-12 09:40:00,14.67,14.7,14.64,14.65,140613.0,10.9563,10.9787,10.9339,10.9414,140613.0
2020-08-12 09:45:00,14.65,14.66,14.57,14.57,119036.0,10.9414,10.9488,10.8816,10.8816,119036.0
2020-08-12 09:50:00,14.58,14.58,14.5,14.51,120357.0,10.8891,10.8891,10.8294,10.8368,120357.0
2020-08-12 09:55:00,14.51,14.57,14.48,14.57,156029.0,10.8368,10.8816,10.8144,10.8816,156029.0
2020-08-12 10:00:00,14.57,14.58,14.54,14.58,99116.0,10.8816,10.8891,10.8592,10.8891,99116.0
2020-08-12 10:05:00,14.57,14.59,14.54,14.54,135090.0,10.8816,10.8966,10.8592,10.8592,135090.0
2020-08-12 10:10:00,14.54,14.58,14.53,14.54,186164.0,10.8592,10.8891,10.8518,10.8592,186164.0
2020-08-12 10:15:00,14.54,14.56,14.54,14.55,49683.0,10.8592,10.8742,10.8592,10.8667,49683.0
2020-08-12 10:20:00,14.55,14.6,14.54,14.59,73891.0,10.8667,10.904,10.8592,10.8966,73891.0
2020-08-12 10:25:00,14.6,14.6,14.55,14.58,64440.0,10.904,10.904,10.8667,10.8891,64440.0
2020-08-12 10:30:00,14.58,14.64,14.57,14.64,110980.0,10.8891,10.9339,10.8816,10.9339,110980.0
2020-08-12 10:35:00,14.64,14.64,14.59,14.61,40092.0,10.9339,10.9339,10.8966,10.9115,40092.0
2020-08-12 10:40:00,14.61,14.66,14.61,14.66,149969.0,10.9115,10.9488,10.9115,10.9488,149969.0
2020-08-12 10:45:00,14.66,14.67,14.62,14.64,62621.0,10.9488,10.9563,10.919,10.9339,62621.0
2020-08-12 10:50:00,14.64,14.66,14.63,14.66,52446.0,10.9339,10.9488,10.9264,10.9488,52446.0
2020-08-12 10:55:00,14.65,14.69,14.65,14.68,99877.0,10.9414,10.9713,10.9414,10.9638,99877.0
2020-08-12 11:00:00,14.67,14.68,14.65,14.68,122208.0,10.9563,10.9638,10.9414,10.9638,122208.0
2020-08-12 11:05:00,14.68,14.68,14.6,14.6,171485.0,10.9638,10.9638,10.904,10.904,171485.0
2020-08-12 11:10:00,14.6,14.61,14.53,14.57,145148.0,10.904,10.9115,10.8518,10.8816,145148.0
2020-08-12 11:15:00,14.57,14.58,14.52,14.52,68008.0,10.8816,10.8891,10.8443,10.8443,68008.0
2020-08-12 11:20:00,14.52,14.55,14.51,14.52,174427.0,10.8443,10.8667,10.8368,10.8443,174427.0
2020-08-12 11:25:00,14.52,14.53,14.49,14.52,144604.0,10.8443,10.8518,10.8219,10.8443,144604.0
2020-08-12 11:30:00,14.52,14.53,14.5,14.51,68724.0,10.8443,10.8518,10.8294,10.8368,68724.0
2020-08-12 11:35:00,14.51,14.51,14.48,14.49,101596.0,10.8368,10.8368,10.8144,10.8219,101596.0
2020-08-12 11:40:00,14.49,14.5,14.46,14.48,86214.0,10.8219,10.8294,10.7995,10.8144,86214.0
2020-08-12 11:45:00,14.48,14.5,14.48,14.49,78748.0,10.8144,10.8294,10.8144,10.8219,78748.0
2020-08-12 11:50:00,14.48,14.49,14.44,14.44,141640.0,10.8144,10.8219,10.7845,10.7845,141640.0
2020-08-12 11:55:00,14.44,14.45,14.42,14.44,104733.0,10.7845,10.792,10.7696,10.7845,104733.0
2020-08-12 12:00:00,14.44,14.51,14.44,14.51,95838.0,10.7845,10.8368,10.7845,10.8368,95838.0
2020-08-12 12:05:00,14.51,14.52,14.5,14.52,100888.0,10.8368,10.8443,10.8294,10.8443,100888.0
2020-08-12 12:10:00,14.52,14.52,14.44,14.46,308049.0,10.8443,10.8443,10.7845,10.7995,308049.0
2020-08-12 12:15:00,14.46,14.47,14.43,14.45,178370.0,10.7995,10.8069,10.7771,10.792,178370.0
2020-08-12 12:20:00,14.45,14.47,14.44,14.45,72128.0,10.792,10.8069,10.7845,10.792,72128.0
2020-08-12 12:25:00,14.45,14.5,14.45,14.49,117403.0,10.792,10.8294,10.792,10.8219,117403.0
2020-08-12 12:30:00,14.5,14.5,14.48,14.5,65788.0,10.8294,10.8294,10.8144,10.8294,65788.0
2020-08-12 12:35:00,14.5,14.51,14.49,14.51,70702.0,10.8294,10.8368,10.8219,10.8368,70702.0
2020-08-12 12:40:00,14.5,14.52,14.5,14.5,57992.0,10.8294,10.8443,10.8294,10.8294,57992.0
2020-08-12 12:45:00,14.51,14.51,14.49,14.49,87913.0,10.8368,10.8368,10.8219,10.8219,87913.0
2020-08-12 12:50:00,14.49,14.5,14.47,14.49,63345.0,10.8219,10.8294,10.8069,10.8219,63345.0
2020-08-12 12:55:00,14.48,14.49,14.45,14.46,76010.0,10.8144,10.8219,10.792,10.7995,76010.0
2020-08-12 13:00:00,14.46,14.49,14.45,14.46,64228.0,10.7995,10.8219,10.792,10.7995,64228.0
2020-08-12 13:05:00,14.46,14.47,14.44,14.45,40290.0,10.7995,10.8069,10.7845,10.792,40290.0
2020-08-12 13:10:00,14.45,14.45,14.42,14.44,98916.0,10.792,10.792,10.7696,10.7845,98916.0
2020-08-12 13:15:00,14.44,14.44,14.42,14.43,44973.0,10.7845,10.7845,10.7696,10.7771,44973.0
2020-08-12 13:20:00,14.43,14.44,14.41,14.42,74750.0,10.7771,10.7845,10.7621,10.7696,74750.0
2020-08-12 13:25:00,14.41,14.43,14.41,14.43,62083.0,10.7621,10.7771,10.7621,10.7771,62083.0
2020-08-12 13:30:00,14.43,14.45,14.42,14.44,84876.0,10.7771,10.792,10.7696,10.7845,84876.0
2020-08-12 13:35:00,14.44,14.49,14.44,14.49,78356.0,10.7845,10.8219,10.7845,10.8219,78356.0
2020-08-12 13:40:00,14.49,14.5,14.48,14.5,63698.0,10.8219,10.8294,10.8144,10.8294,63698.0
2020-08-12 13:45:00,14.49,14.5,14.47,14.5,94480.0,10.8219,10.8294,10.8069,10.8294,94480.0
2020-08-12 13:50:00,14.5,14.52,14.5,14.52,41954.0,10.8294,10.8443,10.8294,10.8443,41954.0
2020-08-12 13:55:00,14.52,14.52,14.5,14.52,82067.0,10.8443,10.8443,10.8294,10.8443,82067.0
2020-08-12 14:00:00,14.51,14.52,14.49,14.52,62459.0,10.8368,10.8443,10.8219,10.8443,62459.0
2020-08-12 14:05:00,14.52,14.52,14.51,14.52,38250.0,10.8443,10.8443,10.8368,10.8443,38250.0
2020-08-12 14:10:00,14.52,14.52,14.5,14.52,73784.0,10.8443,10.8443,10.8294,10.8443,73784.0
2020-08-12 14:15:00,14.52,14.53,14.5,14.53,188854.0,10.8443,10.8518,10.8294,10.8518,188854.0
2020-08-12 14:20:00,14.53,14.54,14.51,14.54,203097.0,10.8518,10.8592,10.8368,10.8592,203097.0
2020-08-12 14:25:00,14.53,14.54,14.45,14.46,500274.0,10.8518,10.8592,10.792,10.7995,500274.0
2020-08-12 14:30:00,14.46,14.48,14.45,14.48,77041.0,10.7995,10.8144,10.792,10.8144,77041.0
2020-08-12 14:35:00,14.47,14.48,14.45,14.46,33852.0,10.8069,10.8144,10.792,10.7995,33852.0
2020-08-12 14:40:00,14.46,14.49,14.45,14.49,108399.0,10.7995,10.8219,10.792,10.8219,108399.0
2020-08-12 14:45:00,14.49,14.51,14.48,14.5,56869.0,10.8219,10.8368,10.8144,10.8294,56869.0
2020-08-12 14:50:00,14.51,14.52,14.49,14.49,84803.0,10.8368,10.8443,10.8219,10.8219,84803.0
2020-08-12 14:55:00,14.49,14.51,14.49,14.5,76576.0,10.8219,10.8368,10.8219,10.8294,76576.0
2020-08-12 15:00:00,14.51,14.55,14.5,14.55,121211.0,10.8368,10.8667,10.8294,10.8667,121211.0
2020-08-12 15:05:00,14.55,14.56,14.52,14.53,66855.0,10.8667,10.8742,10.8443,10.8518,66855.0
2020-08-12 15:10:00,14.52,14.53,14.5,14.52,75907.0,10.8443,10.8518,10.8294,10.8443,75907.0
2020-08-12 15:15:00,14.52,14.54,14.51,14.52,82688.0,10.8443,10.8592,10.8368,10.8443,82688.0
2020-08-12 15:20:00,14.51,14.53,14.51,14.51,73949.0,10.8368,10.8518,10.8368,10.8368,73949.0
2020-08-12 15:25:00,14.52,14.54,14.51,14.54,85129.0,10.8443,10.8592,10.8368,10.8592,85129.0
2020-08-12 15:30:00,14.54,14.54,14.49,14.5,227412.0,10.8592,10.8592,10.8219,10.8294,227412.0
2020-08-12 15:35:00,14.51,14.51,14.49,14.51,146950.0,10.8368,10.8368,10.8219,10.8368,146950.0
2020-08-12 15:40:00,14.51,14.53,14.51,14.52,121532.0,10.8368,10.8518,10.8368,10.8443,121532.0
2020-08-12 15:45:00,14.52,14.53,14.49,14.5,326077.0,10.8443,10.8518,10.8219,10.8294,326077.0
2020-08-12 15:50:00,14.5,14.51,14.47,14.5,473511.0,10.8294,10.8368,10.8069,10.8294,473511.0
2020-08-12 15:55:00,14.5,14.51,14.48,14.49,629695.0,10.8294,10.8368,10.8144,10.8219,629695.0
2020-08-13 09:30:00,14.48,14.49,14.38,14.43,332039.0,10.8144,10.8219,10.7397,10.7771,332039.0
2020-08-13 09:35:00,14.43,14.5,14.42,14.47,103675.0,10.7771,10.8294,10.7696,10.8069,103675.0
2020-08-13 09:40:00,14.46,14.5,14.41,14.43,301154.0,10.7995,10.8294,10.7621,10.7771,301154.0
2020-08-13 09:45:00,14.43,14.43,14.35,14.41,333197.0,10.7771,10.7771,10.7173,10.7621,333197.0
2020-08-13 09:50:00,14.41,14.47,14.4,14.46,135463.0,10.7621,10.8069,10.7547,10.7995,135463.0
2020-08-13 09:55:00,14.46,14.48,14.43,14.47,126693.0,10.7995,10.8144,10.7771,10.8069,126693.0
2020-08-13 10:00:00,14.46,14.52,14.45,14.49,73796.0,10.7995,10.8443,10.792,10.8219,73796.0
2020-08-13 10:05:00,14.48,14.5,14.46,14.49,74655.0,10.8144,10.8294,10.7995,10.8219,74655.0
2020-08-13 10:10:00,14.49,14.54,14.48,14.54,199868.0,10.8219,10.8592,10.8144,10.8592,199868.0
2020-08-13 10:15:00,14.54,14.54,14.51,14.51,61718.0,10.8592,10.8592,10.8368,10.8368,61718.0
2020-08-13 10:20:00,14.52,14.52,14.49,14.5,62264.0,10.8443,10.8443,10.8219,10.8294,62264.0
2020-08-13 10:25:00,14.5,14.51,14.44,14.44,156588.0,10.8294,10.8368,10.7845,10.7845,156588.0
2020-08-13 10:30:00,14.45,14.47,14.44,14.45,122369.0,10.792,10.8069,10.7845,10.792,122369.0
2020-08-13 10:35:00,14.44,14.45,14.41,14.43,97399.0,10.7845,10.792,10.7621,10.7771,97399.0
2020-08-13 10:40:00,14.42,14.44,14.4,14.41,100976.0,10.7696,10.7845,10.7547,10.7621,100976.0
2020-08-13 10:45:00,14.41,14.43,14.39,14.39,62043.0,10.7621,10.7771,10.7472,10.7472,62043.0
2020-08-13 10:50:00,14.39,14.4,14.37,14.4,128994.0,10.7472,10.7547,10.7323,10.7547,128994.0
2020-08-13 10:55:00,14.39,14.4,14.36,14.38,102965.0,10.7472,10.7547,10.7248,10.7397,102965.0
2020-08-13 11:00:00,14.37,14.38,14.36,14.36,71238.0,10.7323,10.7397,10.7248,10.7248,71238.0
2020-08-13 11:05:00,14.37,14.37,14.33,14.34,207374.0,10.7323,10.7323,10.7024,10.7099,207374.0
2020-08-13 11:10:00,14.35,14.36,14.32,14.36,117445.0,10.7173,10.7248,10.6949,10.7248,117445.0
2020-08-13 11:15:00,14.36,14.38,14.34,14.35,84053.0,10.7248,10.7397,10.7099,10.7173,84053.0
2020-08-13 11:20:00,14.35,14.36,14.33,14.34,52449.0,10.7173,10.7248,10.7024,10.7099,52449.0
2020-08-13 11:25:00,14.34,14.34,14.31,14.33,86864.0,10.7099,10.7099,10.6874,10.7024,86864.0
2020-08-13 11:30:00,14.33,14.33,14.29,14.29,93812.0,10.7024,10.7024,10.6725,10.6725,93812.0
2020-08-13 11:35:00,14.3,14.31,14.28,14.3,273284.0,10.68,10.6874,10.665,10.68,273284.0
2020-08-13 11:40:00,14.3,14.36,14.29,14.36,351111.0,10.68,10.7248,10.6725,10.7248,351111.0
2020-08-13 11:45:00,14.36,14.36,14.33,14.33,41179.0,10.7248,10.7248,10.7024,10.7024,41179.0
2020-08-13 11:50:00,14.34,14.34,14.32,14.33,71978.0,10.7099,10.7099,10.6949,10.7024,71978.0
2020-08-13 11:55:00,14.34,14.36,14.33,14.33,61214.0,10.7099,10.7248,10.7024,10.7024,61214.0
2020-08-13 12:00:00,14.33,14.34,14.32,14.34,90258.0,10.7024,10.7099,10.6949,10.7099,90258.0
2020-08-13 12:05:00,14.34,14.37,14.33,14.35,57488.0,10.7099,10.7323,10.7024,10.7173,57488.0
2020-08-13 12:10:00,14.36,14.37,14.35,14.37,45810.0,10.7248,10.7323,10.7173,10.7323,45810.0
2020-08-13 12:15:00,14.37,14.38,14.36,14.37,71557.0,10.7323,10.7397,10.7248,10.7323,71557.0
2020-08-13 12:20:00,14.38,14.38,14.36,14.37,39954.0,10.7397,10.7397,10.7248,10.7323,39954.0
2020-08-13 12:25:00,14.37,14.37,14.35,14.36,47673.0,10.7323,10.7323,10.7173,10.7248,47673.0
2020-08-13 12:30:00,14.36,14.37,14.34,14.34,80786.0,10.7248,10.7323,10.7099,10.7099,80786.0
2020-08-13 12:35:00,14.34,14.35,14.33,14.35,56742.0,10.7099,10.7173,10.7024,10.7173,56742.0
2020-08-13 12:40:00,14.35,14.35,14.32,14.33,80257.0,10.7173,10.7173,10.6949,10.7024,80257.0
2020-08-13 12:45:00,14.33,14.35,14.32,14.35,73176.0,10.7024,10.7173,10.6949,10.7173,73176.0
2020-08-13 12:50:00,14.35,14.36,14.33,14.34,47587.0,10.7173,10.7248,10.7024,10.7099,47587.0
2020-08-13 12:55:00,14.34,14.34,14.31,14.32,95321.0,10.7099,10.7099,10.6874,10.6949,95321.0
2020-08-13 13:00:00,14.32,14.33,14.31,14.32,57598.0,10.6949,10.7024,10.6874,10.6949,57598.0
2020-08-13 13:05:00,14.32,14.32,14.3,14.31,58430.0,10.6949,10.6949,10.68,10.6874,58430.0
2020-08-13 13:10:00,14.31,14.31,14.29,14.31,95828.0,10.6874,10.6874,10.6725,10.6874,95828.0
2020-08-13 13:15:00,14.31,14.33,14.3,14.33,65809.0,10.6874,10.7024,10.68,10.7024,65809.0
2020-08-13 13:20:00,14.33,14.33,14.29,14.29,94655.0,10.7024,10.7024,10.6725,10.6725,94655.0
2020-08-13 13:25:00,14.29,14.31,14.29,14.29,58996.0,10.6725,10.6874,10.6725,10.6725,58996.0
2020-08-13 13:30:00,14.29,14.31,14.26,14.26,141878.0,10.6725,10.6874,10.6501,10.6501,141878.0
2020-08-13 13:35:00,14.27,14.28,14.26,14.28,54717.0,10.6576,10.665,10.6501,10.665,54717.0
2020-08-13 13:40:00,14.28,14.28,14.25,14.26,86917.0,10.665,10.665,10.6426,10.6501,86917.0
2020-08-13 13:45:00,14.26,14.27,14.25,14.26,40013.0,10.6501,10.6576,10.6426,10.6501,40013.0
2020-08-13 13:50:00,14.27,14.28,14.26,14.27,85980.0,10.6576,10.665,10.6501,10.6576,85980.0
2020-08-13 13:55:00,14.27,14.27,14.24,14.26,155291.0,10.6576,10.6576,10.6352,10.6501,155291.0
2020-08-13 14:00:00,14.26,14.28,14.24,14.28,143043.0,10.6501,10.665,10.6352,10.665,143043.0
2020-08-13 14:05:00,14.27,14.28,14.26,14.27,40178.0,10.6576,10.665,10.6501,10.6576,40178.0
2020-08-13 14:10:00,14.26,14.27,14.25,14.26,109132.0,10.6501,10.6576,10.6426,10.6501,109132.0
2020-08-13 14:15:00,14.27,14.27,14.24,14.26,364157.0,10.6576,10.6576,10.6352,10.6501,364157.0
2020-08-13 14:20:00,14.26,14.26,14.24,14.25,74499.0,10.6501,10.6501,10.6352,10.6426,74499.0
2020-08-13 14:25:00,14.25,14.28,14.24,14.28,81899.0,10.6426,10.665,10.6352,10.665,81899.0
2020-08-13 14:30:00,14.28,14.29,14.26,14.27,80182.0,10.665,10.6725,10.6501,10.6576,80182.0
2020-08-13 14:35:00,14.26,14.27,14.23,14.24,130801.0,10.6501,10.6576,10.6277,10.6352,130801.0
2020-08-13 14:40:00,14.24,14.26,14.24,14.25,69764.0,10.6352,10.6501,10.6352,10.6426,69764.0
2020-08-13 14:45:00,14.25,14.28,14.24,14.25,42815.0,10.6426,10.665,10.6352,10.6426,42815.0
2020-08-13 14:50:00,14.25,14.25,14.2,14.21,122561.0,10.6426,10.6426,10.6053,10.6128,122561.0
2020-08-13 14:55:00,14.21,14.24,14.2,14.2,119873.0,10.6128,10.6352,10.6053,10.6053,119873.0
2020-08-13 15:00:00,14.21,14.23,14.2,14.21,144334.0,10.6128,10.6277,10.6053,10.6128,144334.0
2020-08-13 15:05:00,14.21,14.23,14.2,14.21,133260.0,10.6128,10.6277,10.6053,10.6128,133260.0
2020-08-13 15:10:00,14.21,14.22,14.2,14.2,92170.0,10.6128,10.6202,10.6053,10.6053,92170.0
2020-08-13 15:15:00,14.2,14.23,14.19,14.21,140479.0,10.6053,10.6277,10.5978,10.6128,140479.0
2020-08-13 15:20:00,14.21,14.25,14.21,14.25,144233.0,10.6128,10.6426,10.6128,10.6426,144233.0
2020-08-13 15:25:00,14.25,14.25,14.23,14.24,103338.0,10.6426,10.6426,10.6277,10.6352,103338.0
2020-08-13 15:30:00,14.24,14.25,14.23,14.24,70068.0,10.6352,10.6426,10.6277,10.6352,70068.0
2020-08-13 15:35:00,14.24,14.25,14.21,14.21,170961.0,10.6352,10.6426,10.6128,10.6128,170961.0
2020-08-13 15:40:00,14.22,14.24,14.21,14.24,267549.0,10.6202,10.6352,10.6128,10.6352,267549.0
2020-08-13 15:45:00,14.24,14.25,14.21,14.22,247554.0,10.6352,10.6426,10.6128,10.6202,247554.0
2020-08-13 15:50:00,14.23,14.26,14.22,14.26,636039.0,10.6277,10.6501,10.6202,10.6501,636039.0
2020-08-13 15:55:00,14.26,14.27,14.24,14.27,839841.0,10.6501,10.6576,10.6352,10.6576,839841.0
2020-08-14 09:30:00,14.14,14.29,14.14,14.28,254835.0,10.5605,10.6725,10.5605,10.665,254835.0
2020-08-14 09:35:00,14.29,14.3,14.22,14.23,81875.0,10.6725,10.68,10.6202,10.6277,81875.0
2020-08-14 09:40:00,14.22,14.28,14.21,14.28,64454.0,10.6202,10.665,10.6128,10.665,64454.0
2020-08-14 09:45:00,14.28,14.29,14.25,14.29,106968.0,10.665,10.6725,10.6426,10.6725,106968.0
2020-08-14 09:50:00,14.29,14.3,14.25,14.29,63651.0,10.6725,10.68,10.6426,10.6725,63651.0
2020-08-14 09:55:00,14.29,14.32,14.28,14.31,59661.0,10.6725,10.6949,10.665,10.6874,59661.0
2020-08-14 10:00:00,14.31,14.33,14.28,14.29,86317.0,10.6874,10.7024,10.665,10.6725,86317.0
2020-08-14 10:05:00,14.29,14.33,14.29,14.33,102443.0,10.6725,10.7024,10.6725,10.7024,102443.0
2020-08-14 10:10:00,14.33,14.34,14.28,14.31,95614.0,10.7024,10.7099,10.665,10.6874,95614.0
2020-08-14 10:15:00,14.31,14.36,14.29,14.33,72723.0,10.6874,10.7248,10.6725,10.7024,72723.0
2020-08-14 10:20:00,14.34,14.38,14.33,14.38,42138.0,10.7099,10.7397,10.7024,10.7397,42138.0
2020-08-14 10:25:00,14.38,14.39,14.36,14.39,53720.0,10.7397,10.7472,10.7248,10.7472,53720.0
2020-08-14 10:30:00,14.39,14.43,14.38,14.41,101402.0,10.7472,10.7771,10.7397,10.7621,101402.0
2020-08-14 10:35:00,14.4,14.41,14.39,14.39,41868.0,10.7547,10.7621,10.7472,10.7472,41868.0
2020-08-14 10:40:00,14.4,14.4,14.39,14.39,21969.0,10.7547,10.7547,10.7472,10.7472,21969.0
2020-08-14 10:45:00,14.4,14.42,14.39,14.4,79468.0,10.7547,10.7696,10.7472,10.7547,79468.0
2020-08-14 10:50:00,14.39,14.4,14.38,14.4,35166.0,10.7472,10.7547,10.7397,10.7547,35166.0
2020-08-14 10:55:00,14.39,14.4,14.38,14.38,43734.0,10.7472,10.7547,10.7397,10.7397,43734.0
2020-08-14 11:00:00,14.38,14.39,14.35,14.35,30037.0,10.7397,10.7472,10.7173,10.7173,30037.0
2020-08-14 11:05:00,14.35,14.38,14.35,14.37,42471.0,10.7173,10.7397,10.7173,10.7323,42471.0
2020-08-14 11:10:00,14.37,14.38,14.34,14.35,55725.0,10.7323,10.7397,10.7099,10.7173,55725.0
2020-08-14 11:15:00,14.34,14.38,14.34,14.38,40385.0,10.7099,10.7397,10.7099,10.7397,40385.0
2020-08-14 11:20:00,14.38,14.38,14.36,14.36,42403.0,10.7397,10.7397,10.7248,10.7248,42403.0
2020-08-14 11:25:00,14.36,14.39,14.36,14.37,35444.0,10.7248,10.7472,10.7248,10.7323,35444.0
2020-08-14 11:30:00,14.38,14.38,14.36,14.36,31129.0,10.7397,10.7397,10.7248,10.7248,31129.0
2020-08-14 11:35:00,14.36,14.39,14.35,14.39,58972.0,10.7248,10.7472,10.7173,10.7472,58972.0
2020-08-14 11:40:00,14.38,14.39,14.38,14.38,26295.0,10.7397,10.7472,10.7397,10.7397,26295.0
2020-08-14 11:45:00,14.38,14.41,14.37,14.4,56193.0,10.7397,10.7621,10.7323,10.7547,56193.0
2020-08-14 11:50:00,14.4,14.42,14.4,14.4,48261.0,10.7547,10.7696,10.7547,10.7547,48261.0
2020-08-14 11:55:00,14.41,14.42,14.39,14.42,38447.0,10.7621,10.7696,10.7472,10.7696,38447.0
2020-08-14 12:00:00,14.42,14.42,14.4,14.41,39595.0,10.7696,10.7696,10.7547,10.7621,39595.0
2020-08-14 12:05:00,14.41,14.42,14.41,14.41,20460.0,10.7621,10.7696,10.7621,10.7621,20460.0
2020-08-14 12:10:00,14.42,14.44,14.41,14.43,75888.0,10.7696,10.7845,10.7621,10.7771,75888.0
2020-08-14 12:15:00,14.43,14.45,14.39,14.4,112427.0,10.7771,10.792,10.7472,10.7547,112427.0
2020-08-14 12:20:00,14.39,14.42,14.38,14.38,70951.0,10.7472,10.7696,10.7397,10.7397,70951.0
2020-08-14 12:25:00,14.39,14.39,14.36,14.36,51449.0,10.7472,10.7472,10.7248,10.7248,51449.0
2020-08-14 12:30:00,14.37,14.38,14.36,14.37,55190.0,10.7323,10.7397,10.7248,10.7323,55190.0
2020-08-14 12:35:00,14.37,14.37,14.32,14.34,84199.0,10.7323,10.7323,10.6949,10.7099,84199.0
2020-08-14 12:40:00,14.33,14.34,14.3,14.31,62889.0,10.7024,10.7099,10.68,10.6874,62889.0
2020-08-14 12:45:00,14.3,14.3,14.28,14.29,54661.0,10.68,10.68,10.665,10.6725,54661.0
2020-08-14 12:50:00,14.29,14.3,14.28,14.29,64032.0,10.6725,10.68,10.665,10.6725,64032.0
2020-08-14 12:55:00,14.29,14.3,14.27,14.28,60835.0,10.6725,10.68,10.6576,10.665,60835.0
2020-08-14 13:00:00,14.27,14.29,14.27,14.27,51282.0,10.6576,10.6725,10.6576,10.6576,51282.0
2020-08-14 13:05:00,14.27,14.29,14.26,14.29,84709.0,10.6576,10.6725,10.6501,10.6725,84709.0
2020-08-14 13:10:00,14.29,14.29,14.27,14.28,98110.0,10.6725,10.6725,10.6576,10.665,98110.0
2020-08-14 13:15:00,14.28,14.28,14.26,14.27,84842.0,10.665,10.665,10.6501,10.6576,84842.0
2020-08-14 13:20:00,14.27,14.28,14.26,14.27,40246.0,10.6576,10.665,10.6501,10.6576,40246.0
2020-08-14 13:25:00,14.27,14.3,14.26,14.29,123902.0,10.6576,10.68,10.6501,10.6725,123902.0
2020-08-14 13:30:00,14.29,14.3,14.29,14.29,27689.0,10.6725,10.68,10.6725,10.6725,27689.0
2020-08-14 13:35:00,14.29,14.3,14.28,14.28,68719.0,10.6725,10.68,10.665,10.665,68719.0
2020-08-14 13:40:00,14.28,14.32,14.27,14.31,83491.0,10.665,10.6949,10.6576,10.6874,83491.0
2020-08-14 13:45:00,14.31,14.33,14.3,14.31,59376.0,10.6874,10.7024,10.68,10.6874,59376.0
2020-08-14 13:50:00,14.31,14.32,14.3,14.31,64881.0,10.6874,10.6949,10.68,10.6874,64881.0
2020-08-14 13:55:00,14.31,14.31,14.3,14.31,44446.0,10.6874,10.6874,10.68,10.6874,44446.0
2020-08-14 14:00:00,14.31,14.32,14.3,14.32,37389.0,10.6874,10.6949,10.68,10.6949,37389.0
2020-08-14 14:05:00,14.32,14.34,14.31,14.33,63843.0,10.6949,10.7099,10.6874,10.7024,63843.0
2020-08-14 14:10:00,14.33,14.33,14.31,14.32,99860.0,10.7024,10.7024,10.6874,10.6949,99860.0
2020-08-14 14:15:00,14.32,14.34,14.31,14.33,49428.0,10.6949,10.7099,10.6874,10.7024,49428.0
2020-08-14 14:20:00,14.33,14.34,14.32,14.32,43344.0,10.7024,10.7099,10.6949,10.6949,43344.0
2020-08-14 14:25:00,14.32,14.32,14.3,14.32,50353.0,10.6949,10.6949,10.68,10.6949,50353.0
2020-08-14 14:30:00,14.32,14.34,14.31,14.33,50428.0,10.6949,10.7099,10.6874,10.7024,50428.0
2020-08-14 14:35:00,14.33,14.33,14.3,14.3,26309.0,10.7024,10.7024,10.68,10.68,26309.0
2020-08-14 14:40:00,14.31,14.32,14.3,14.31,47695.0,10.6874,10.6949,10.68,10.6874,47695.0
2020-08-14 14:45:00,14.31,14.31,14.28,14.28,44892.0,10.6874,10.6874,10.665,10.665,44892.0
2020-08-14 14:50:00,14.28,14.29,14.27,14.28,64111.0,10.665,10.6725,10.6576,10.665,64111.0
2020-08-14 14:55:00,14.28,14.29,14.27,14.28,57156.0,10.665,10.6725,10.6576,10.665,57156.0
2020-08-14 15:00:00,14.28,14.28,14.26,14.26,101585.0,10.665,10.665,10.6501,10.6501,101585.0
2020-08-14 15:05:00,14.27,14.29,14.26,14.29,123421.0,10.6576,10.6725,10.6501,10.6725,123421.0
2020-08-14 15:10:00,14.29,14.29,14.27,14.28,57188.0,10.6725,10.6725,10.6576,10.665,57188.0
2020-08-14 15:15:00,14.27,14.28,14.24,14.24,256208.0,10.6576,10.665,10.6352,10.6352,256208.0
2020-08-14 15:20:00,14.24,14.25,14.23,14.24,51704.0,10.6352,10.6426,10.6277,10.6352,51704.0
2020-08-14 15:25:00,14.24,14.25,14.23,14.25,98893.0,10.6352,10.6426,10.6277,10.6426,98893.0
2020-08-14 15:30:00,14.25,14.25,14.23,14.24,84867.0,10.6426,10.6426,10.6277,10.6352,84867.0
2020-08-14 15:35:00,14.24,14.24,14.22,14.22,97555.0,10.6352,10.6352,10.6202,10.6202,97555.0
2020-08-14 15:40:00,14.23,14.26,14.22,14.26,129359.0,10.6277,10.6501,10.6202,10.6501,129359.0
2020-08-14 15:45:00,14.26,14.28,14.25,14.26,199881.0,10.6501,10.665,10.6426,10.6501,199881.0
2020-08-14 15:50:00,14.26,14.28,14.25,14.27,183371.0,10.6501,10.665,10.6426,10.6576,183371.0
2020-08-14 15:55:00,14.27,14.3,14.25,14.28,562221.0,10.6576,10.68,10.6426,10.665,562221.0
2020-08-17 09:30:00,14.43,14.43,14.36,14.37,738969.0,10.7771,10.7771,10.7248,10.7323,738969.0
2020-08-17 09:35:00,14.37,14.4,14.32,14.34,95745.0,10.7323,10.7547,10.6949,10.7099,95745.0
2020-08-17 09:40:00,14.35,14.36,14.3,14.34,92193.0,10.7173,10.7248,10.68,10.7099,92193.0
2020-08-17 09:45:00,14.35,14.35,14.31,14.32,56799.0,10.7173,10.7173,10.6874,10.6949,56799.0
2020-08-17 09:50:00,14.32,14.32,14.27,14.29,101319.0,10.6949,10.6949,10.6576,10.6725,101319.0
2020-08-17 09:55:00,14.29,14.33,14.27,14.33,97481.0,10.6725,10.7024,10.6576,10.7024,97481.0
2020-08-17 10:00:00,14.33,14.34,14.28,14.29,128252.0,10.7024,10.7099,10.665,10.6725,128252.0
2020-08-17 10:05:00,14.29,14.31,14.27,14.28,45895.0,10.6725,10.6874,10.6576,10.665,45895.0
2020-08-17 10:10:00,14.28,14.33,14.28,14.33,43378.0,10.665,10.7024,10.665,10.7024,43378.0
2020-08-17 10:15:00,14.32,14.34,14.31,14.32,107942.0,10.6949,10.7099,10.6874,10.6949,107942.0
2020-08-17 10:20:00,14.32,14.34,14.3,14.34,41468.0,10.6949,10.7099,10.68,10.7099,41468.0
2020-08-17 10:25:00,14.34,14.37,14.34,14.37,35646.0,10.7099,10.7323,10.7099,10.7323,35646.0
2020-08-17 10:30:00,14.37,14.43,14.37,14.42,194459.0,10.7323,10.7771,10.7323,10.7696,194459.0
2020-08-17 10:35:00,14.43,14.43,14.39,14.41,111849.0,10.7771,10.7771,10.7472,10.7621,111849.0
2020-08-17 10:40:00,14.42,14.45,14.41,14.43,209119.0,10.7696,10.792,10.7621,10.7771,209119.0
2020-08-17 10:45:00,14.43,14.47,14.43,14.46,128930.0,10.7771,10.8069,10.7771,10.7995,128930.0
2020-08-17 10:50:00,14.47,14.47,14.44,14.45,69666.0,10.8069,10.8069,10.7845,10.792,69666.0
2020-08-17 10:55:00,14.45,14.45,14.4,14.41,87516.0,10.792,10.792,10.7547,10.7621,87516.0
2020-08-17 11:00:00,14.41,14.44,14.4,14.42,161612.0,10.7621,10.7845,10.7547,10.7696,161612.0
2020-08-17 11:05:00,14.42,14.43,14.41,14.42,142946.0,10.7696,10.7771,10.7621,10.7696,142946.0
2020-08-17 11:10:00,14.43,14.46,14.42,14.45,112282.0,10.7771,10.7995,10.7696,10.792,112282.0
2020-08-17 11:15:00,14.45,14.46,14.42,14.43,82219.0,10.792,10.7995,10.7696,10.7771,82219.0
2020-08-17 11:20:00,14.43,14.44,14.41,14.44,137240.0,10.7771,10.7845,10.7621,10.7845,137240.0
2020-08-17 11:25:00,14.44,14.46,14.44,14.44,107195.0,10.7845,10.7995,10.7845,10.7845,107195.0
2020-08-17 11:30:00,14.45,14.45,14.43,14.44,53097.0,10.792,10.792,10.7771,10.7845,53097.0
2020-08-17 11:35:00,14.43,14.44,14.41,14.42,72625.0,10.7771,10.7845,10.7621,10.7696,72625.0
2020-08-17 11:40:00,14.41,14.43,14.39,14.4,134169.0,10.7621,10.7771,10.7472,10.7547,134169.0
2020-08-17 11:45:00,14.39,14.39,14.37,14.37,85668.0,10.7472,10.7472,10.7323,10.7323,85668.0
2020-08-17 11:50:00,14.37,14.39,14.35,14.39,68036.0,10.7323,10.7472,10.7173,10.7472,68036.0
2020-08-17 11:55:00,14.38,14.4,14.38,14.4,22155.0,10.7397,10.7547,10.7397,10.7547,22155.0
2020-08-17 12:00:00,14.39,14.41,14.39,14.4,60058.0,10.7472,10.7621,10.7472,10.7547,60058.0
2020-08-17 12:05:00,14.4,14.42,14.39,14.42,44565.0,10.7547,10.7696,10.7472,10.7696,44565.0
2020-08-17 12:10:00,14.42,14.43,14.41,14.41,37630.0,10.7696,10.7771,10.7621,10.7621,37630.0
2020-08-17 12:15:00,14.41,14.42,14.41,14.42,17712.0,10.7621,10.7696,10.7621,10.7696,17712.0
2020-08-17 12:20:00,14.42,14.43,14.41,14.43,59545.0,10.7696,10.7771,10.7621,10.7771,59545.0
2020-08-17 12:25:00,14.43,14.43,14.42,14.43,15687.0,10.7771,10.7771,10.7696,10.7771,15687.0
2020-08-17 12:30:00,14.43,14.44,14.42,14.43,58330.0,10.7771,10.7845,10.7696,10.7771,58330.0
2020-08-17 12:35:00,14.43,14.44,14.42,14.44,32099.0,10.7771,10.7845,10.7696,10.7845,32099.0
2020-08-17 12:40:00,14.44,14.44,14.43,14.44,37047.0,10.7845,10.7845,10.7771,10.7845,37047.0
2020-08-17 12:45:00,14.44,14.44,14.43,14.44,17630.0,10.7845,10.7845,10.7771,10.7845,17630.0
2020-08-17 12:50:00,14.44,14.44,14.43,14.44,19464.0,10.7845,10.7845,10.7771,10.7845,19464.0
2020-08-17 12:55:00,14.44,14.46,14.43,14.43,114965.0,10.7845,10.7995,10.7771,10.7771,114965.0
2020-08-17 13:00:00,14.43,14.45,14.43,14.44,44128.0,10.7771,10.792,10.7771,10.7845,44128.0
2020-08-17 13:05:00,14.44,14.45,14.43,14.43,40192.0,10.7845,10.792,10.7771,10.7771,40192.0
2020-08-17 13:10:00,14.44,14.45,14.43,14.44,49566.0,10.7845,10.792,10.7771,10.7845,49566.0
2020-08-17 13:15:00,14.44,14.45,14.43,14.45,26999.0,10.7845,10.792,10.7771,10.792,26999.0
2020-08-17 13:20:00,14.44,14.45,14.44,14.45,15990.0,10.7845,10.792,10.7845,10.792,15990.0
2020-08-17 13:25:00,14.44,14.47,14.44,14.46,64266.0,10.7845,10.8069,10.7845,10.7995,64266.0
2020-08-17 13:30:00,14.47,14.47,14.45,14.45,38955.0,10.8069,10.8069,10.792,10.792,38955.0
2020-08-17 13:35:00,14.45,14.46,14.43,14.44,57168.0,10.792,10.7995,10.7771,10.7845,57168.0
2020-08-17 13:40:00,14.43,14.44,14.42,14.42,62577.0,10.7771,10.7845,10.7696,10.7696,62577.0
2020-08-17 13:45:00,14.42,14.43,14.4,14.41,36937.0,10.7696,10.7771,10.7547,10.7621,36937.0
2020-08-17 13:50:00,14.41,14.41,14.39,14.4,60917.0,10.7621,10.7621,10.7472,10.7547,60917.0
2020-08-17 13:55:00,14.4,14.41,14.39,14.41,40744.0,10.7547,10.7621,10.7472,10.7621,40744.0
2020-08-17 14:00:00,14.41,14.43,14.4,14.42,49321.0,10.7621,10.7771,10.7547,10.7696,49321.0
2020-08-17 14:05:00,14.43,14.44,14.42,14.43,35150.0,10.7771,10.7845,10.7696,10.7771,35150.0
2020-08-17 14:10:00,14.43,14.43,14.41,14.41,32171.0,10.7771,10.7771,10.7621,10.7621,32171.0
2020-08-17 14:15:00,14.42,14.42,14.4,14.41,84727.0,10.7696,10.7696,10.7547,10.7621,84727.0
2020-08-17 14:20:00,14.41,14.43,14.41,14.43,135294.0,10.7621,10.7771,10.7621,10.7771,135294.0
2020-08-17 14:25:00,14.42,14.43,14.42,14.43,37851.0,10.7696,10.7771,10.7696,10.7771,37851.0
2020-08-17 14:30:00,14.42,14.44,14.42,14.44,100480.0,10.7696,10.7845,10.7696,10.7845,100480.0
2020-08-17 14:35:00,14.44,14.44,14.43,14.44,64478.0,10.7845,10.7845,10.7771,10.7845,64478.0
2020-08-17 14:40:00,14.44,14.44,14.43,14.44,26188.0,10.7845,10.7845,10.7771,10.7845,26188.0
2020-08-17 14:45:00,14.44,14.44,14.41,14.41,48863.0,10.7845,10.7845,10.7621,10.7621,48863.0
2020-08-17 14:50:00,14.42,14.42,14.41,14.41,76733.0,10.7696,10.7696,10.7621,10.7621,76733.0
2020-08-17 14:55:00,14.41,14.42,14.4,14.41,50745.0,10.7621,10.7696,10.7547,10.7621,50745.0
2020-08-17 15:00:00,14.4,14.41,14.4,14.4,28424.0,10.7547,10.7621,10.7547,10.7547,28424.0
2020-08-17 15:05:00,14.41,14.42,14.4,14.4,91096.0,10.7621,10.7696,10.7547,10.7547,91096.0
2020-08-17 15:10:00,14.4,14.41,14.39,14.39,57486.0,10.7547,10.7621,10.7472,10.7472,57486.0
2020-08-17 15:15:00,14.39,14.42,14.39,14.42,82709.0,10.7472,10.7696,10.7472,10.7696,82709.0
2020-08-17 15:20:00,14.42,14.43,14.41,14.42,78992.0,10.7696,10.7771,10.7621,10.7696,78992.0
2020-08-17 15:25:00,14.42,14.43,14.41,14.42,74981.0,10.7696,10.7771,10.7621,10.7696,74981.0
2020-08-17 15:30:00,14.43,14.43,14.42,14.43,57493.0,10.7771,10.7771,10.7696,10.7771,57493.0
2020-08-17 15:35:00,14.43,14.43,14.42,14.43,65650.0,10.7771,10.7771,10.7696,10.7771,65650.0
2020-08-17 15:40:00,14.42,14.44,14.42,14.43,173524.0,10.7696,10.7845,10.7696,10.7771,173524.0
2020-08-17 15:45:00,14.43,14.45,14.41,14.45,255713.0,10.7771,10.792,10.7621,10.792,255713.0
2020-08-17 15:50:00,14.45,14.45,14.43,14.44,220338.0,10.792,10.792,10.7771,10.7845,220338.0
2020-08-17 15:55:00,14.44,14.44,14.42,14.44,367301.0,10.7845,10.7845,10.7696,10.7845,367301.0
2020-08-18 09:30:00,14.43,14.52,14.43,14.51,282528.0,10.7771,10.8443,10.7771,10.8368,282528.0
2020-08-18 09:35:00,14.51,14.53,14.49,14.5,116294.0,10.8368,10.8518,10.8219,10.8294,116294.0
2020-08-18 09:40:00,14.5,14.53,14.48,14.52,74111.0,10.8294,10.8518,10.8144,10.8443,74111.0
2020-08-18 09:45:00,14.52,14.61,14.49,14.61,249056.0,10.8443,10.9115,10.8219,10.9115,249056.0
2020-08-18 09:50:00,14.61,14.61,14.5,14.51,147967.0,10.9115,10.9115,10.8294,10.8368,147967.0
2020-08-18 09:55:00,14.51,14.54,14.47,14.5,105235.0,10.8368,10.8592,10.8069,10.8294,105235.0
2020-08-18 10:00:00,14.5,14.5,14.44,14.44,239881.0,10.8294,10.8294,10.7845,10.7845,239881.0
2020-08-18 10:05:00,14.44,14.45,14.42,14.44,171820.0,10.7845,10.792,10.7696,10.7845,171820.0
2020-08-18 10:10:00,14.44,14.46,14.42,14.44,119880.0,10.7845,10.7995,10.7696,10.7845,119880.0
2020-08-18 10:15:00,14.44,14.5,14.43,14.5,168322.0,10.7845,10.8294,10.7771,10.8294,168322.0
2020-08-18 10:20:00,14.5,14.5,14.46,14.48,174548.0,10.8294,10.8294,10.7995,10.8144,174548.0
2020-08-18 10:25:00,14.47,14.49,14.46,14.49,139104.0,10.8069,10.8219,10.7995,10.8219,139104.0
2020-08-18 10:30:00,14.49,14.53,14.48,14.52,170094.0,10.8219,10.8518,10.8144,10.8443,170094.0
2020-08-18 10:35:00,14.53,14.56,14.52,14.55,167344.0,10.8518,10.8742,10.8443,10.8667,167344.0
2020-08-18 10:40:00,14.55,14.57,14.52,14.52,150427.0,10.8667,10.8816,10.8443,10.8443,150427.0
2020-08-18 10:45:00,14.52,14.56,14.52,14.55,121982.0,10.8443,10.8742,10.8443,10.8667,121982.0
2020-08-18 10:50:00,14.54,14.56,14.53,14.56,106131.0,10.8592,10.8742,10.8518,10.8742,106131.0
2020-08-18 10:55:00,14.55,14.55,14.53,14.54,64453.0,10.8667,10.8667,10.8518,10.8592,64453.0
2020-08-18 11:00:00,14.54,14.55,14.52,14.54,72493.0,10.8592,10.8667,10.8443,10.8592,72493.0
2020-08-18 11:05:00,14.54,14.57,14.54,14.56,175225.0,10.8592,10.8816,10.8592,10.8742,175225.0
2020-08-18 11:10:00,14.55,14.56,14.48,14.49,180389.0,10.8667,10.8742,10.8144,10.8219,180389.0
2020-08-18 11:15:00,14.48,14.49,14.46,14.49,117333.0,10.8144,10.8219,10.7995,10.8219,117333.0
2020-08-18 11:20:00,14.49,14.49,14.47,14.48,87125.0,10.8219,10.8219,10.8069,10.8144,87125.0
2020-08-18 11:25:00,14.47,14.48,14.47,14.48,61297.0,10.8069,10.8144,10.8069,10.8144,61297.0
2020-08-18 11:30:00,14.48,14.5,14.47,14.49,88918.0,10.8144,10.8294,10.8069,10.8219,88918.0
2020-08-18 11:35:00,14.49,14.5,14.47,14.48,86984.0,10.8219,10.8294,10.8069,10.8144,86984.0
2020-08-18 11:40:00,14.49,14.51,14.47,14.49,68753.0,10.8219,10.8368,10.8069,10.8219,68753.0
2020-08-18 11:45:00,14.49,14.5,14.48,14.5,48660.0,10.8219,10.8294,10.8144,10.8294,48660.0
2020-08-18 11:50:00,14.5,14.51,14.46,14.48,97465.0,10.8294,10.8368,10.7995,10.8144,97465.0
2020-08-18 11:55:00,14.48,14.48,14.46,14.46,29982.0,10.8144,10.8144,10.7995,10.7995,29982.0
2020-08-18 12:00:00,14.46,14.47,14.44,14.45,43897.0,10.7995,10.8069,10.7845,10.792,43897.0
2020-08-18 12:05:00,14.45,14.46,14.43,14.46,68415.0,10.792,10.7995,10.7771,10.7995,68415.0
2020-08-18 12:10:00,14.46,14.46,14.44,14.44,52250.0,10.7995,10.7995,10.7845,10.7845,52250.0
2020-08-18 12:15:00,14.44,14.45,14.43,14.45,78344.0,10.7845,10.792,10.7771,10.792,78344.0
2020-08-18 12:20:00,14.44,14.46,14.44,14.45,64789.0,10.7845,10.7995,10.7845,10.792,64789.0
2020-08-18 12:25:00,14.44,14.46,14.44,14.46,35456.0,10.7845,10.7995,10.7845,10.7995,35456.0
2020-08-18 12:30:00,14.46,14.47,14.45,14.46,57930.0,10.7995,10.8069,10.792,10.7995,57930.0
2020-08-18 12:35:00,14.46,14.46,14.43,14.44,63938.0,10.7995,10.7995,10.7771,10.7845,63938.0
2020-08-18 12:40:00,14.44,14.46,14.43,14.45,106425.0,10.7845,10.7995,10.7771,10.792,106425.0
2020-08-18 12:45:00,14.45,14.46,14.44,14.45,65200.0,10.792,10.7995,10.7845,10.792,65200.0
2020-08-18 12:50:00,14.45,14.47,14.43,14.46,89855.0,10.792,10.8069,10.7771,10.7995,89855.0
2020-08-18 12:55:00,14.46,14.47,14.44,14.45,39606.0,10.7995,10.8069,10.7845,10.792,39606.0
2020-08-18 13:00:00,14.45,14.46,14.44,14.45,113623.0,10.792,10.7995,10.7845,10.792,113623.0
2020-08-18 13:05:00,14.46,14.46,14.43,14.45,57275.0,10.7995,10.7995,10.7771,10.792,57275.0
2020-08-18 13:10:00,14.45,14.45,14.42,14.42,108560.0,10.792,10.792,10.7696,10.7696,108560.0
2020-08-18 13:15:00,14.42,14.44,14.42,14.44,81992.0,10.7696,10.7845,10.7696,10.7845,81992.0
2020-08-18 13:20:00,14.43,14.44,14.41,14.42,71656.0,10.7771,10.7845,10.7621,10.7696,71656.0
2020-08-18 13:25:00,14.42,14.44,14.41,14.44,60078.0,10.7696,10.7845,10.7621,10.7845,60078.0
2020-08-18 13:30:00,14.44,14.44,14.43,14.44,36470.0,10.7845,10.7845,10.7771,10.7845,36470.0
2020-08-18 13:35:00,14.44,14.46,14.43,14.46,97541.0,10.7845,10.7995,10.7771,10.7995,97541.0
2020-08-18 13:40:00,14.46,14.46,14.44,14.45,31689.0,10.7995,10.7995,10.7845,10.792,31689.0
2020-08-18 13:45:00,14.44,14.46,14.43,14.44,85839.0,10.7845,10.7995,10.7771,10.7845,85839.0
2020-08-18 13:50:00,14.44,14.46,14.44,14.45,45351.0,10.7845,10.7995,10.7845,10.792,45351.0
2020-08-18 13:55:00,14.45,14.46,14.44,14.46,59778.0,10.792,10.7995,10.7845,10.7995,59778.0
2020-08-18 14:00:00,14.45,14.46,14.44,14.45,115891.0,10.792,10.7995,10.7845,10.792,115891.0
2020-08-18 14:05:00,14.45,14.45,14.44,14.44,41066.0,10.792,10.792,10.7845,10.7845,41066.0
2020-08-18 14:10:00,14.45,14.45,14.4,14.41,114224.0,10.792,10.792,10.7547,10.7621,114224.0
2020-08-18 14:15:00,14.41,14.43,14.4,14.41,49768.0,10.7621,10.7771,10.7547,10.7621,49768.0
2020-08-18 14:20:00,14.41,14.44,14.4,14.44,58169.0,10.7621,10.7845,10.7547,10.7845,58169.0
2020-08-18 14:25:00,14.44,14.45,14.43,14.45,32952.0,10.7845,10.792,10.7771,10.792,32952.0
2020-08-18 14:30:00,14.44,14.45,14.43,14.44,78387.0,10.7845,10.792,10.7771,10.7845,78387.0
2020-08-18 14:35:00,14.45,14.45,14.4,14.41,103763.0,10.792,10.792,10.7547,10.7621,103763.0
2020-08-18 14:40:00,14.41,14.42,14.4,14.41,38483.0,10.7621,10.7696,10.7547,10.7621,38483.0
2020-08-18 14:45:00,14.42,14.42,14.39,14.4,80277.0,10.7696,10.7696,10.7472,10.7547,80277.0
2020-08-18 14:50:00,14.4,14.4,14.37,14.38,109192.0,10.7547,10.7547,10.7323,10.7397,109192.0
2020-08-18 14:55:00,14.37,14.39,14.35,14.36,201249.0,10.7323,10.7472,10.7173,10.7248,201249.0
2020-08-18 15:00:00,14.36,14.36,14.32,14.34,110547.0,10.7248,10.7248,10.6949,10.7099,110547.0
2020-08-18 15:05:00,14.33,14.34,14.33,14.33,49149.0,10.7024,10.7099,10.7024,10.7024,49149.0
2020-08-18 15:10:00,14.34,14.35,14.33,14.35,92584.0,10.7099,10.7173,10.7024,10.7173,92584.0
2020-08-18 15:15:00,14.35,14.35,14.32,14.34,86637.0,10.7173,10.7173,10.6949,10.7099,86637.0
2020-08-18 15:20:00,14.34,14.36,14.32,14.34,344835.0,10.7099,10.7248,10.6949,10.7099,344835.0
2020-08-18 15:25:00,14.34,14.34,14.32,14.34,103120.0,10.7099,10.7099,10.6949,10.7099,103120.0
2020-08-18 15:30:00,14.33,14.35,14.33,14.35,60442.0,10.7024,10.7173,10.7024,10.7173,60442.0
2020-08-18 15:35:00,14.35,14.35,14.33,14.34,254817.0,10.7173,10.7173,10.7024,10.7099,254817.0
2020-08-18 15:40:00,14.34,14.34,14.32,14.33,126396.0,10.7099,10.7099,10.6949,10.7024,126396.0
2020-08-18 15:45:00,14.32,14.34,14.32,14.34,155244.0,10.6949,10.7099,10.6949,10.7099,155244.0
2020-08-18 15:50:00,14.34,14.35,14.32,14.35,269090.0,10.7099,10.7173,10.6949,10.7173,269090.0
2020-08-18 15:55:00,14.35,14.39,14.34,14.38,732237.0,10.7173,10.7472,10.7099,10.7397,732237.0
2020-08-19 09:30:00,14.4,14.42,14.33,14.35,218344.0,10.7547,10.7696,10.7024,10.7173,218344.0
2020-08-19 09:35:00,14.35,14.39,14.32,14.38,64885.0,10.7173,10.7472,10.6949,10.7397,64885.0
2020-08-19 09:40:00,14.38,14.42,14.36,14.38,38861.0,10.7397,10.7696,10.7248,10.7397,38861.0
2020-08-19 09:45:00,14.39,14.43,14.38,14.42,43246.0,10.7472,10.7771,10.7397,10.7696,43246.0
2020-08-19 09:50:00,14.42,14.47,14.42,14.45,79959.0,10.7696,10.8069,10.7696,10.792,79959.0
2020-08-19 09:55:00,14.46,14.47,14.42,14.46,53492.0,10.7995,10.8069,10.7696,10.7995,53492.0
2020-08-19 10:00:00,14.45,14.47,14.38,14.39,65916.0,10.792,10.8069,10.7397,10.7472,65916.0
2020-08-19 10:05:00,14.39,14.39,14.34,14.35,78032.0,10.7472,10.7472,10.7099,10.7173,78032.0
2020-08-19 10:10:00,14.35,14.36,14.31,14.32,110240.0,10.7173,10.7248,10.6874,10.6949,110240.0
2020-08-19 10:15:00,14.32,14.33,14.27,14.28,112725.0,10.6949,10.7024,10.6576,10.665,112725.0
2020-08-19 10:20:00,14.28,14.32,14.27,14.3,45318.0,10.665,10.6949,10.6576,10.68,45318.0
2020-08-19 10:25:00,14.31,14.33,14.3,14.3,52617.0,10.6874,10.7024,10.68,10.68,52617.0
2020-08-19 10:30:00,14.3,14.36,14.3,14.36,71417.0,10.68,10.7248,10.68,10.7248,71417.0
2020-08-19 10:35:00,14.36,14.38,14.33,14.34,57360.0,10.7248,10.7397,10.7024,10.7099,57360.0
2020-08-19 10:40:00,14.34,14.34,14.32,14.33,57841.0,10.7099,10.7099,10.6949,10.7024,57841.0
2020-08-19 10:45:00,14.33,14.35,14.31,14.32,43117.0,10.7024,10.7173,10.6874,10.6949,43117.0
2020-08-19 10:50:00,14.31,14.32,14.29,14.31,87802.0,10.6874,10.6949,10.6725,10.6874,87802.0
2020-08-19 10:55:00,14.31,14.32,14.26,14.28,185084.0,10.6874,10.6949,10.6501,10.665,185084.0
2020-08-19 11:00:00,14.29,14.29,14.25,14.27,106956.0,10.6725,10.6725,10.6426,10.6576,106956.0
2020-08-19 11:05:00,14.27,14.29,14.26,14.29,43624.0,10.6576,10.6725,10.6501,10.6725,43624.0
2020-08-19 11:10:00,14.29,14.32,14.28,14.3,40133.0,10.6725,10.6949,10.665,10.68,40133.0
2020-08-19 11:15:00,14.29,14.33,14.28,14.29,72591.0,10.6725,10.7024,10.665,10.6725,72591.0
2020-08-19 11:20:00,14.29,14.32,14.28,14.32,52875.0,10.6725,10.6949,10.665,10.6949,52875.0
2020-08-19 11:25:00,14.32,14.34,14.31,14.32,49232.0,10.6949,10.7099,10.6874,10.6949,49232.0
2020-08-19 11:30:00,14.32,14.35,14.31,14.34,48645.0,10.6949,10.7173,10.6874,10.7099,48645.0
2020-08-19 11:35:00,14.33,14.34,14.31,14.31,25627.0,10.7024,10.7099,10.6874,10.6874,25627.0
2020-08-19 11:40:00,14.31,14.32,14.29,14.32,129978.0,10.6874,10.6949,10.6725,10.6949,129978.0
2020-08-19 11:45:00,14.32,14.33,14.3,14.3,33096.0,10.6949,10.7024,10.68,10.68,33096.0
2020-08-19 11:50:00,14.3,14.31,14.29,14.3,30986.0,10.68,10.6874,10.6725,10.68,30986.0
2020-08-19 11:55:00,14.3,14.31,14.26,14.27,70712.0,10.68,10.6874,10.6501,10.6576,70712.0
2020-08-19 12:00:00,14.27,14.27,14.25,14.26,33194.0,10.6576,10.6576,10.6426,10.6501,33194.0
2020-08-19 12:05:00,14.26,14.26,14.22,14.24,112827.0,10.6501,10.6501,10.6202,10.6352,112827.0
2020-08-19 12:10:00,14.23,14.24,14.2,14.2,98774.0,10.6277,10.6352,10.6053,10.6053,98774.0
2020-08-19 12:15:00,14.2,14.21,14.18,14.18,129869.0,10.6053,10.6128,10.5904,10.5904,129869.0
2020-08-19 12:20:00,14.18,14.22,14.18,14.21,59485.0,10.5904,10.6202,10.5904,10.6128,59485.0
2020-08-19 12:25:00,14.21,14.22,14.2,14.2,38356.0,10.6128,10.6202,10.6053,10.6053,38356.0
2020-08-19 12:30:00,14.21,14.21,14.19,14.19,102162.0,10.6128,10.6128,10.5978,10.5978,102162.0
2020-08-19 12:35:00,14.19,14.19,14.18,14.19,200033.0,10.5978,10.5978,10.5904,10.5978,200033.0
2020-08-19 12:40:00,14.18,14.19,14.14,14.15,158095.0,10.5904,10.5978,10.5605,10.568,158095.0
2020-08-19 12:45:00,14.14,14.17,14.14,14.17,121780.0,10.5605,10.5829,10.5605,10.5829,121780.0
2020-08-19 12:50:00,14.17,14.17,14.14,14.15,94859.0,10.5829,10.5829,10.5605,10.568,94859.0
2020-08-19 12:55:00,14.15,14.17,14.14,14.17,170817.0,10.568,10.5829,10.5605,10.5829,170817.0
2020-08-19 13:00:00,14.17,14.19,14.15,14.18,149344.0,10.5829,10.5978,10.568,10.5904,149344.0
2020-08-19 13:05:00,14.19,14.19,14.17,14.17,63923.0,10.5978,10.5978,10.5829,10.5829,63923.0
2020-08-19 13:10:00,14.18,14.19,14.17,14.18,109818.0,10.5904,10.5978,10.5829,10.5904,109818.0
2020-08-19 13:15:00,14.18,14.19,14.17,14.19,78209.0,10.5904,10.5978,10.5829,10.5978,78209.0
2020-08-19 13:20:00,14.18,14.19,14.17,14.17,74356.0,10.5904,10.5978,10.5829,10.5829,74356.0
2020-08-19 13:25:00,14.17,14.17,14.15,14.16,71542.0,10.5829,10.5829,10.568,10.5754,71542.0
2020-08-19 13:30:00,14.16,14.17,14.14,14.15,106800.0,10.5754,10.5829,10.5605,10.568,106800.0
2020-08-19 13:35:00,14.16,14.16,14.14,14.14,78975.0,10.5754,10.5754,10.5605,10.5605,78975.0
2020-08-19 13:40:00,14.14,14.15,14.13,14.13,136352.0,10.5605,10.568,10.553,10.553,136352.0
2020-08-19 13:45:00,14.13,14.17,14.12,14.17,120545.0,10.553,10.5829,10.5455,10.5829,120545.0
2020-08-19 13:50:00,14.17,14.2,14.16,14.19,112887.0,10.5829,10.6053,10.5754,10.5978,112887.0
2020-08-19 13:55:00,14.19,14.19,14.18,14.19,40471.0,10.5978,10.5978,10.5904,10.5978,40471.0
2020-08-19 14:00:00,14.18,14.22,14.18,14.21,94014.0,10.5904,10.6202,10.5904,10.6128,94014.0
2020-08-19 14:05:00,14.21,14.22,14.2,14.21,68846.0,10.6128,10.6202,10.6053,10.6128,68846.0
2020-08-19 14:10:00,14.21,14.22,14.17,14.18,73425.0,10.6128,10.6202,10.5829,10.5904,73425.0
2020-08-19 14:15:00,14.18,14.2,14.17,14.19,94282.0,10.5904,10.6053,10.5829,10.5978,94282.0
2020-08-19 14:20:00,14.19,14.25,14.18,14.23,96836.0,10.5978,10.6426,10.5904,10.6277,96836.0
2020-08-19 14:25:00,14.23,14.26,14.22,14.24,100191.0,10.6277,10.6501,10.6202,10.6352,100191.0
2020-08-19 14:30:00,14.24,14.25,14.22,14.24,45327.0,10.6352,10.6426,10.6202,10.6352,45327.0
2020-08-19 14:35:00,14.24,14.24,14.21,14.24,56028.0,10.6352,10.6352,10.6128,10.6352,56028.0
2020-08-19 14:40:00,14.24,14.24,14.19,14.2,88041.0,10.6352,10.6352,10.5978,10.6053,88041.0
2020-08-19 14:45:00,14.2,14.23,14.19,14.21,55718.0,10.6053,10.6277,10.5978,10.6128,55718.0
2020-08-19 14:50:00,14.21,14.22,14.19,14.2,49793.0,10.6128,10.6202,10.5978,10.6053,49793.0
2020-08-19 14:55:00,14.19,14.22,14.19,14.21,67916.0,10.5978,10.6202,10.5978,10.6128,67916.0
2020-08-19 15:00:00,14.21,14.22,14.2,14.22,73138.0,10.6128,10.6202,10.6053,10.6202,73138.0
2020-08-19 15:05:00,14.21,14.22,14.2,14.22,90908.0,10.6128,10.6202,10.6053,10.6202,90908.0
2020-08-19 15:10:00,14.21,14.22,14.19,14.19,59925.0,10.6128,10.6202,10.5978,10.5978,59925.0
2020-08-19 15:15:00,14.19,14.2,14.17,14.17,106578.0,10.5978,10.6053,10.5829,10.5829,106578.0
2020-08-19 15:20:00,14.17,14.18,14.15,14.16,71669.0,10.5829,10.5904,10.568,10.5754,71669.0
2020-08-19 15:25:00,14.16,14.18,14.15,14.17,107008.0,10.5754,10.5904,10.568,10.5829,107008.0
2020-08-19 15:30:00,14.17,14.18,14.16,14.16,128364.0,10.5829,10.5904,10.5754,10.5754,128364.0
2020-08-19 15:35:00,14.17,14.17,14.15,14.15,136663.0,10.5829,10.5829,10.568,10.568,136663.0
2020-08-19 15:40:00,14.15,14.16,14.13,14.13,182342.0,10.568,10.5754,10.553,10.553,182342.0
2020-08-19 15:45:00,14.14,14.14,14.1,14.11,226726.0,10.5605,10.5605,10.5306,10.5381,226726.0
2020-08-19 15:50:00,14.1,14.15,14.07,14.13,505949.0,10.5306,10.568,10.5082,10.553,505949.0
2020-08-19 15:55:00,14.14,14.15,14.1,14.12,750749.0,10.5605,10.568,10.5306,10.5455,750749.0
2020-08-20 09:30:00,14.01,14.1,14.0,14.03,298914.0,10.4634,10.5306,10.4559,10.4783,298914.0
2020-08-20 09:35:00,14.03,14.06,14.03,14.05,77896.0,10.4783,10.5007,10.4783,10.4933,77896.0
2020-08-20 09:40:00,14.05,14.08,14.01,14.06,157087.0,10.4933,10.5157,10.4634,10.5007,157087.0
2020-08-20 09:45:00,14.06,14.08,14.04,14.04,72600.0,10.5007,10.5157,10.4858,10.4858,72600.0
2020-08-20 09:50:00,14.04,14.06,14.03,14.05,67803.0,10.4858,10.5007,10.4783,10.4933,67803.0
2020-08-20 09:55:00,14.04,14.05,14.01,14.02,114615.0,10.4858,10.4933,10.4634,10.4709,114615.0
2020-08-20 10:00:00,14.02,14.04,14.01,14.03,74233.0,10.4709,10.4858,10.4634,10.4783,74233.0
2020-08-20 10:05:00,14.03,14.05,14.01,14.05,77508.0,10.4783,10.4933,10.4634,10.4933,77508.0
2020-08-20 10:10:00,14.05,14.1,14.05,14.07,93404.0,10.4933,10.5306,10.4933,10.5082,93404.0
2020-08-20 10:15:00,14.07,14.12,14.07,14.12,45690.0,10.5082,10.5455,10.5082,10.5455,45690.0
2020-08-20 10:20:00,14.13,14.16,14.12,14.16,108180.0,10.553,10.5754,10.5455,10.5754,108180.0
2020-08-20 10:25:00,14.15,14.17,14.13,14.15,66132.0,10.568,10.5829,10.553,10.568,66132.0
2020-08-20 10:30:00,14.15,14.18,14.14,14.16,96040.0,10.568,10.5904,10.5605,10.5754,96040.0
2020-08-20 10:35:00,14.16,14.17,14.13,14.14,48140.0,10.5754,10.5829,10.553,10.5605,48140.0
2020-08-20 10:40:00,14.14,14.14,14.11,14.12,35576.0,10.5605,10.5605,10.5381,10.5455,35576.0
2020-08-20 10:45:00,14.12,14.14,14.11,14.14,73579.0,10.5455,10.5605,10.5381,10.5605,73579.0
2020-08-20 10:50:00,14.14,14.15,14.12,14.15,76661.0,10.5605,10.568,10.5455,10.568,76661.0
2020-08-20 10:55:00,14.15,14.15,14.08,14.09,61664.0,10.568,10.568,10.5157,10.5231,61664.0
2020-08-20 11:00:00,14.1,14.11,14.08,14.1,53632.0,10.5306,10.5381,10.5157,10.5306,53632.0
2020-08-20 11:05:00,14.1,14.11,14.09,14.1,45004.0,10.5306,10.5381,10.5231,10.5306,45004.0
2020-08-20 11:10:00,14.1,14.11,14.08,14.09,50932.0,10.5306,10.5381,10.5157,10.5231,50932.0
2020-08-20 11:15:00,14.08,14.11,14.08,14.1,92857.0,10.5157,10.5381,10.5157,10.5306,92857.0
2020-08-20 11:20:00,14.1,14.1,14.07,14.08,84683.0,10.5306,10.5306,10.5082,10.5157,84683.0
2020-08-20 11:25:00,14.08,14.11,14.07,14.1,106530.0,10.5157,10.5381,10.5082,10.5306,106530.0
2020-08-20 11:30:00,14.1,14.1,14.07,14.09,136208.0,10.5306,10.5306,10.5082,10.5231,136208.0
2020-08-20 11:35:00,14.09,14.11,14.08,14.1,56572.0,10.5231,10.5381,10.5157,10.5306,56572.0
2020-08-20 11:40:00,14.11,14.13,14.1,14.11,55821.0,10.5381,10.553,10.5306,10.5381,55821.0
2020-08-20 11:45:00,14.11,14.13,14.1,14.13,39789.0,10.5381,10.553,10.5306,10.553,39789.0
2020-08-20 11:50:00,14.12,14.15,14.12,14.15,101811.0,10.5455,10.568,10.5455,10.568,101811.0
2020-08-20 11:55:00,14.15,14.15,14.12,14.12,47620.0,10.568,10.568,10.5455,10.5455,47620.0
2020-08-20 12:00:00,14.13,14.14,14.1,14.11,633874.0,10.553,10.5605,10.5306,10.5381,633874.0
2020-08-20 12:05:00,14.1,14.12,14.1,14.11,32790.0,10.5306,10.5455,10.5306,10.5381,32790.0
2020-08-20 12:10:00,14.11,14.11,14.08,14.09,52023.0,10.5381,10.5381,10.5157,10.5231,52023.0
2020-08-20 12:15:00,14.09,14.1,14.07,14.08,48782.0,10.5231,10.5306,10.5082,10.5157,48782.0
2020-08-20 12:20:00,14.08,14.08,14.05,14.08,109722.0,10.5157,10.5157,10.4933,10.5157,109722.0
2020-08-20 12:25:00,14.08,14.09,14.07,14.09,31495.0,10.5157,10.5231,10.5082,10.5231,31495.0
2020-08-20 12:30:00,14.08,14.1,14.08,14.1,28460.0,10.5157,10.5306,10.5157,10.5306,28460.0
2020-08-20 12:35:00,14.1,14.1,14.07,14.08,87532.0,10.5306,10.5306,10.5082,10.5157,87532.0
2020-08-20 12:40:00,14.07,14.08,14.05,14.06,60804.0,10.5082,10.5157,10.4933,10.5007,60804.0
2020-08-20 12:45:00,14.07,14.08,14.06,14.08,28356.0,10.5082,10.5157,10.5007,10.5157,28356.0
2020-08-20 12:50:00,14.07,14.12,14.07,14.11,85567.0,10.5082,10.5455,10.5082,10.5381,85567.0
2020-08-20 12:55:00,14.11,14.11,14.09,14.1,28744.0,10.5381,10.5381,10.5231,10.5306,28744.0
2020-08-20 13:00:00,14.1,14.12,14.09,14.12,25758.0,10.5306,10.5455,10.5231,10.5455,25758.0
2020-08-20 13:05:00,14.12,14.13,14.11,14.11,42271.0,10.5455,10.553,10.5381,10.5381,42271.0
2020-08-20 13:10:00,14.11,14.12,14.11,14.12,40501.0,10.5381,10.5455,10.5381,10.5455,40501.0
2020-08-20 13:15:00,14.12,14.12,14.09,14.09,41514.0,10.5455,10.5455,10.5231,10.5231,41514.0
2020-08-20 13:20:00,14.1,14.1,14.08,14.09,53753.0,10.5306,10.5306,10.5157,10.5231,53753.0
2020-08-20 13:25:00,14.09,14.09,14.08,14.08,19621.0,10.5231,10.5231,10.5157,10.5157,19621.0
2020-08-20 13:30:00,14.09,14.09,14.08,14.09,30688.0,10.5231,10.5231,10.5157,10.5231,30688.0
2020-08-20 13:35:00,14.09,14.09,14.08,14.09,31026.0,10.5231,10.5231,10.5157,10.5231,31026.0
2020-08-20 13:40:00,14.09,14.09,14.07,14.07,32141.0,10.5231,10.5231,10.5082,10.5082,32141.0
2020-08-20 13:45:00,14.07,14.08,14.07,14.07,52541.0,10.5082,10.5157,10.5082,10.5082,52541.0
2020-08-20 13:50:00,14.08,14.08,14.06,14.07,44945.0,10.5157,10.5157,10.5007,10.5082,44945.0
2020-08-20 13:55:00,14.06,14.07,14.05,14.06,57659.0,10.5007,10.5082,10.4933,10.5007,57659.0
2020-08-20 14:00:00,14.06,14.09,14.05,14.07,116983.0,10.5007,10.5231,10.4933,10.5082,116983.0
2020-08-20 14:05:00,14.07,14.09,14.07,14.09,67191.0,10.5082,10.5231,10.5082,10.5231,67191.0
2020-08-20 14:10:00,14.08,14.12,14.07,14.12,102960.0,10.5157,10.5455,10.5082,10.5455,102960.0
2020-08-20 14:15:00,14.12,14.14,14.11,14.12,92653.0,10.5455,10.5605,10.5381,10.5455,92653.0
2020-08-20 14:20:00,14.11,14.12,14.09,14.09,63300.0,10.5381,10.5455,10.5231,10.5231,63300.0
2020-08-20 14:25:00,14.1,14.12,14.09,14.11,55219.0,10.5306,10.5455,10.5231,10.5381,55219.0
2020-08-20 14:30:00,14.11,14.12,14.1,14.12,28585.0,10.5381,10.5455,10.5306,10.5455,28585.0
2020-08-20 14:35:00,14.12,14.12,14.1,14.1,29037.0,10.5455,10.5455,10.5306,10.5306,29037.0
2020-08-20 14:40:00,14.11,14.12,14.1,14.1,58572.0,10.5381,10.5455,10.5306,10.5306,58572.0
2020-08-20 14:45:00,14.1,14.13,14.1,14.13,27568.0,10.5306,10.553,10.5306,10.553,27568.0
2020-08-20 14:50:00,14.13,14.14,14.11,14.14,34469.0,10.553,10.5605,10.5381,10.5605,34469.0
2020-08-20 14:55:00,14.14,14.15,14.12,14.15,42159.0,10.5605,10.568,10.5455,10.568,42159.0
2020-08-20 15:00:00,14.14,14.16,14.14,14.15,52170.0,10.5605,10.5754,10.5605,10.568,52170.0
2020-08-20 15:05:00,14.16,14.16,14.14,14.15,56173.0,10.5754,10.5754,10.5605,10.568,56173.0
2020-08-20 15:10:00,14.15,14.15,14.14,14.14,49322.0,10.568,10.568,10.5605,10.5605,49322.0
2020-08-20 15:15:00,14.14,14.15,14.12,14.12,83390.0,10.5605,10.568,10.5455,10.5455,83390.0
2020-08-20 15:20:00,14.13,14.13,14.11,14.12,56844.0,10.553,10.553,10.5381,10.5455,56844.0
2020-08-20 15:25:00,14.11,14.12,14.1,14.12,66392.0,10.5381,10.5455,10.5306,10.5455,66392.0
2020-08-20 15:30:00,14.12,14.13,14.09,14.13,114400.0,10.5455,10.553,10.5231,10.553,114400.0
2020-08-20 15:35:00,14.13,14.13,14.1,14.11,112177.0,10.553,10.553,10.5306,10.5381,112177.0
2020-08-20 15:40:00,14.11,14.13,14.1,14.12,99430.0,10.5381,10.553,10.5306,10.5455,99430.0
2020-08-20 15:45:00,14.12,14.12,14.1,14.12,149379.0,10.5455,10.5455,10.5306,10.5455,149379.0
2020-08-20 15:50:00,14.11,14.11,14.07,14.09,295297.0,10.5381,10.5381,10.5082,10.5231,295297.0
2020-08-20 15:55:00,14.09,14.11,14.06,14.06,1147370.0,10.5231,10.5381,10.5007,10.5007,1147370.0
2020-08-21 09:30:00,14.07,14.07,13.96,13.97,774279.0,10.5082,10.5082,10.4261,10.4335,774279.0
2020-08-21 09:35:00,13.96,13.98,13.92,13.94,252089.0,10.4261,10.441,10.3962,10.4111,252089.0
2020-08-21 09:40:00,13.95,13.96,13.92,13.93,107669.0,10.4186,10.4261,10.3962,10.4036,107669.0
2020-08-21 09:45:00,13.93,13.97,13.93,13.96,70148.0,10.4036,10.4335,10.4036,10.4261,70148.0
2020-08-21 09:50:00,13.96,13.96,13.92,13.94,183374.0,10.4261,10.4261,10.3962,10.4111,183374.0
2020-08-21 09:55:00,13.93,13.97,13.93,13.96,75318.0,10.4036,10.4335,10.4036,10.4261,75318.0
2020-08-21 10:00:00,13.96,13.98,13.94,13.95,76895.0,10.4261,10.441,10.4111,10.4186,76895.0
2020-08-21 10:05:00,13.94,13.96,13.93,13.94,171216.0,10.4111,10.4261,10.4036,10.4111,171216.0
2020-08-21 10:10:00,13.95,13.97,13.92,13.95,213760.0,10.4186,10.4335,10.3962,10.4186,213760.0
2020-08-21 10:15:00,13.94,13.95,13.91,13.91,153607.0,10.4111,10.4186,10.3887,10.3887,153607.0
2020-08-21 10:20:00,13.91,13.95,13.88,13.94,470952.0,10.3887,10.4186,10.3663,10.4111,470952.0
2020-08-21 10:25:00,13.93,14.0,13.93,14.0,112937.0,10.4036,10.4559,10.4036,10.4559,112937.0
2020-08-21 10:30:00,14.0,14.03,13.98,14.02,167207.0,10.4559,10.4783,10.441,10.4709,167207.0
2020-08-21 10:35:00,14.03,14.04,14.01,14.03,80378.0,10.4783,10.4858,10.4634,10.4783,80378.0
2020-08-21 10:40:00,14.04,14.06,14.03,14.05,122122.0,10.4858,10.5007,10.4783,10.4933,122122.0
2020-08-21 10:45:00,14.06,14.06,14.0,14.04,90943.0,10.5007,10.5007,10.4559,10.4858,90943.0
2020-08-21 10:50:00,14.03,14.05,14.02,14.04,48200.0,10.4783,10.4933,10.4709,10.4858,48200.0
2020-08-21 10:55:00,14.05,14.07,14.04,14.05,163080.0,10.4933,10.5082,10.4858,10.4933,163080.0
2020-08-21 11:00:00,14.05,14.06,14.02,14.02,113794.0,10.4933,10.5007,10.4709,10.4709,113794.0
2020-08-21 11:05:00,14.02,14.04,14.01,14.03,101974.0,10.4709,10.4858,10.4634,10.4783,101974.0
2020-08-21 11:10:00,14.03,14.04,14.01,14.01,104113.0,10.4783,10.4858,10.4634,10.4634,104113.0
2020-08-21 11:15:00,14.01,14.03,13.99,13.99,89630.0,10.4634,10.4783,10.4485,10.4485,89630.0
2020-08-21 11:20:00,13.99,14.02,13.98,14.0,72221.0,10.4485,10.4709,10.441,10.4559,72221.0
2020-08-21 11:25:00,14.0,14.01,13.98,14.0,106299.0,10.4559,10.4634,10.441,10.4559,106299.0
2020-08-21 11:30:00,14.0,14.02,13.98,14.01,168758.0,10.4559,10.4709,10.441,10.4634,168758.0
2020-08-21 11:35:00,14.01,14.01,13.96,13.99,196403.0,10.4634,10.4634,10.4261,10.4485,196403.0
2020-08-21 11:40:00,13.99,14.0,13.97,13.97,116184.0,10.4485,10.4559,10.4335,10.4335,116184.0
2020-08-21 11:45:00,13.97,13.98,13.96,13.96,113233.0,10.4335,10.441,10.4261,10.4261,113233.0
2020-08-21 11:50:00,13.96,13.97,13.93,13.94,77265.0,10.4261,10.4335,10.4036,10.4111,77265.0
2020-08-21 11:55:00,13.94,13.97,13.93,13.95,83989.0,10.4111,10.4335,10.4036,10.4186,83989.0
2020-08-21 12:00:00,13.95,13.98,13.94,13.96,48254.0,10.4186,10.441,10.4111,10.4261,48254.0
2020-08-21 12:05:00,13.97,13.99,13.96,13.96,71873.0,10.4335,10.4485,10.4261,10.4261,71873.0
2020-08-21 12:10:00,13.96,13.98,13.95,13.98,77488.0,10.4261,10.441,10.4186,10.441,77488.0
2020-08-21 12:15:00,13.97,13.98,13.95,13.95,60476.0,10.4335,10.441,10.4186,10.4186,60476.0
2020-08-21 12:20:00,13.96,13.96,13.94,13.95,59348.0,10.4261,10.4261,10.4111,10.4186,59348.0
2020-08-21 12:25:00,13.95,13.96,13.93,13.95,50279.0,10.4186,10.4261,10.4036,10.4186,50279.0
2020-08-21 12:30:00,13.95,13.95,13.94,13.94,31511.0,10.4186,10.4186,10.4111,10.4111,31511.0
2020-08-21 12:35:00,13.94,13.95,13.93,13.94,57021.0,10.4111,10.4186,10.4036,10.4111,57021.0
2020-08-21 12:40:00,13.94,13.97,13.92,13.96,193206.0,10.4111,10.4335,10.3962,10.4261,193206.0
2020-08-21 12:45:00,13.96,13.97,13.96,13.96,33697.0,10.4261,10.4335,10.4261,10.4261,33697.0
2020-08-21 12:50:00,13.96,14.0,13.96,13.98,83873.0,10.4261,10.4559,10.4261,10.441,83873.0
2020-08-21 12:55:00,13.98,13.99,13.97,13.98,28466.0,10.441,10.4485,10.4335,10.441,28466.0
2020-08-21 13:00:00,13.97,13.98,13.96,13.98,36012.0,10.4335,10.441,10.4261,10.441,36012.0
2020-08-21 13:05:00,13.98,14.0,13.97,14.0,83344.0,10.441,10.4559,10.4335,10.4559,83344.0
2020-08-21 13:10:00,14.0,14.02,13.99,14.01,72233.0,10.4559,10.4709,10.4485,10.4634,72233.0
2020-08-21 13:15:00,14.01,14.01,13.99,13.99,36804.0,10.4634,10.4634,10.4485,10.4485,36804.0
2020-08-21 13:20:00,14.0,14.02,13.98,14.02,60814.0,10.4559,10.4709,10.441,10.4709,60814.0
2020-08-21 13:25:00,14.01,14.02,14.01,14.01,44114.0,10.4634,10.4709,10.4634,10.4634,44114.0
2020-08-21 13:30:00,14.01,14.04,14.0,14.04,39879.0,10.4634,10.4858,10.4559,10.4858,39879.0
2020-08-21 13:35:00,14.04,14.05,14.03,14.04,64557.0,10.4858,10.4933,10.4783,10.4858,64557.0
2020-08-21 13:40:00,14.04,14.07,14.04,14.07,73487.0,10.4858,10.5082,10.4858,10.5082,73487.0
2020-08-21 13:45:00,14.06,14.08,14.06,14.07,38444.0,10.5007,10.5157,10.5007,10.5082,38444.0
2020-08-21 13:50:00,14.07,14.08,14.06,14.07,65975.0,10.5082,10.5157,10.5007,10.5082,65975.0
2020-08-21 13:55:00,14.07,14.08,14.06,14.07,64823.0,10.5082,10.5157,10.5007,10.5082,64823.0
2020-08-21 14:00:00,14.07,14.07,14.05,14.07,52155.0,10.5082,10.5082,10.4933,10.5082,52155.0
2020-08-21 14:05:00,14.07,14.08,14.05,14.08,105873.0,10.5082,10.5157,10.4933,10.5157,105873.0
2020-08-21 14:10:00,14.07,14.08,14.07,14.08,29338.0,10.5082,10.5157,10.5082,10.5157,29338.0
2020-08-21 14:15:00,14.07,14.08,14.07,14.07,38309.0,10.5082,10.5157,10.5082,10.5082,38309.0
2020-08-21 14:20:00,14.07,14.1,14.07,14.09,80288.0,10.5082,10.5306,10.5082,10.5231,80288.0
2020-08-21 14:25:00,14.09,14.1,14.08,14.08,67509.0,10.5231,10.5306,10.5157,10.5157,67509.0
2020-08-21 14:30:00,14.09,14.11,14.08,14.11,83441.0,10.5231,10.5381,10.5157,10.5381,83441.0
2020-08-21 14:35:00,14.11,14.12,14.1,14.1,36906.0,10.5381,10.5455,10.5306,10.5306,36906.0
2020-08-21 14:40:00,14.11,14.11,14.07,14.1,148242.0,10.5381,10.5381,10.5082,10.5306,148242.0
2020-08-21 14:45:00,14.1,14.1,14.06,14.08,95776.0,10.5306,10.5306,10.5007,10.5157,95776.0
2020-08-21 14:50:00,14.08,14.08,14.07,14.07,26086.0,10.5157,10.5157,10.5082,10.5082,26086.0
2020-08-21 14:55:00,14.08,14.1,14.07,14.1,100405.0,10.5157,10.5306,10.5082,10.5306,100405.0
2020-08-21 15:00:00,14.1,14.11,14.07,14.08,79290.0,10.5306,10.5381,10.5082,10.5157,79290.0
2020-08-21 15:05:00,14.08,14.08,14.06,14.07,52341.0,10.5157,10.5157,10.5007,10.5082,52341.0
2020-08-21 15:10:00,14.07,14.08,14.06,14.08,61882.0,10.5082,10.5157,10.5007,10.5157,61882.0
2020-08-21 15:15:00,14.07,14.09,14.06,14.09,96264.0,10.5082,10.5231,10.5007,10.5231,96264.0
2020-08-21 15:20:00,14.09,14.09,14.08,14.09,28569.0,10.5231,10.5231,10.5157,10.5231,28569.0
2020-08-21 15:25:00,14.09,14.1,14.07,14.08,75520.0,10.5231,10.5306,10.5082,10.5157,75520.0
2020-08-21 15:30:00,14.08,14.09,14.07,14.09,66613.0,10.5157,10.5231,10.5082,10.5231,66613.0
2020-08-21 15:35:00,14.08,14.1,14.08,14.1,112537.0,10.5157,10.5306,10.5157,10.5306,112537.0
2020-08-21 15:40:00,14.09,14.1,14.08,14.08,118902.0,10.5231,10.5306,10.5157,10.5157,118902.0
2020-08-21 15:45:00,14.08,14.09,14.07,14.09,147144.0,10.5157,10.5231,10.5082,10.5231,147144.0
2020-08-21 15:50:00,14.09,14.12,14.08,14.11,314659.0,10.5231,10.5455,10.5157,10.5381,314659.0
2020-08-21 15:55:00,14.11,14.13,14.1,14.12,607258.0,10.5381,10.553,10.5306,10.5455,607258.0
2020-08-24 09:30:00,14.15,14.18,14.11,14.16,257493.0,10.568,10.5904,10.5381,10.5754,257493.0
2020-08-24 09:35:00,14.16,14.16,14.1,14.11,108251.0,10.5754,10.5754,10.5306,10.5381,108251.0
2020-08-24 09:40:00,14.11,14.13,14.07,14.09,117306.0,10.5381,10.553,10.5082,10.5231,117306.0
2020-08-24 09:45:00,14.08,14.1,14.06,14.09,99350.0,10.5157,10.5306,10.5007,10.5231,99350.0
2020-08-24 09:50:00,14.08,14.15,14.07,14.15,95745.0,10.5157,10.568,10.5082,10.568,95745.0
2020-08-24 09:55:00,14.15,14.16,14.13,14.14,126675.0,10.568,10.5754,10.553,10.5605,126675.0
2020-08-24 10:00:00,14.15,14.2,14.14,14.2,94867.0,10.568,10.6053,10.5605,10.6053,94867.0
2020-08-24 10:05:00,14.2,14.25,14.19,14.24,145851.0,10.6053,10.6426,10.5978,10.6352,145851.0
2020-08-24 10:10:00,14.25,14.27,14.18,14.21,172138.0,10.6426,10.6576,10.5904,10.6128,172138.0
2020-08-24 10:15:00,14.21,14.22,14.19,14.21,88331.0,10.6128,10.6202,10.5978,10.6128,88331.0
2020-08-24 10:20:00,14.22,14.22,14.2,14.2,68712.0,10.6202,10.6202,10.6053,10.6053,68712.0
2020-08-24 10:25:00,14.21,14.21,14.18,14.2,480986.0,10.6128,10.6128,10.5904,10.6053,480986.0
2020-08-24 10:30:00,14.2,14.22,14.19,14.2,138286.0,10.6053,10.6202,10.5978,10.6053,138286.0
2020-08-24 10:35:00,14.19,14.23,14.17,14.21,81447.0,10.5978,10.6277,10.5829,10.6128,81447.0
2020-08-24 10:40:00,14.21,14.26,14.21,14.26,126751.0,10.6128,10.6501,10.6128,10.6501,126751.0
2020-08-24 10:45:00,14.26,14.26,14.21,14.25,95817.0,10.6501,10.6501,10.6128,10.6426,95817.0
2020-08-24 10:50:00,14.25,14.28,14.25,14.27,74268.0,10.6426,10.665,10.6426,10.6576,74268.0
2020-08-24 10:55:00,14.28,14.3,14.26,14.29,86715.0,10.665,10.68,10.6501,10.6725,86715.0
2020-08-24 11:00:00,14.29,14.3,14.24,14.27,66348.0,10.6725,10.68,10.6352,10.6576,66348.0
2020-08-24 11:05:00,14.27,14.32,14.26,14.31,154469.0,10.6576,10.6949,10.6501,10.6874,154469.0
2020-08-24 11:10:00,14.31,14.33,14.3,14.32,67934.0,10.6874,10.7024,10.68,10.6949,67934.0
2020-08-24 11:15:00,14.32,14.33,14.31,14.31,56716.0,10.6949,10.7024,10.6874,10.6874,56716.0
2020-08-24 11:20:00,14.31,14.32,14.31,14.31,96550.0,10.6874,10.6949,10.6874,10.6874,96550.0
2020-08-24 11:25:00,14.31,14.35,14.31,14.33,176434.0,10.6874,10.7173,10.6874,10.7024,176434.0
2020-08-24 11:30:00,14.32,14.37,14.31,14.37,152728.0,10.6949,10.7323,10.6874,10.7323,152728.0
2020-08-24 11:35:00,14.37,14.38,14.34,14.36,122314.0,10.7323,10.7397,10.7099,10.7248,122314.0
2020-08-24 11:40:00,14.35,14.37,14.33,14.35,151282.0,10.7173,10.7323,10.7024,10.7173,151282.0
2020-08-24 11:45:00,14.34,14.34,14.29,14.32,116901.0,10.7099,10.7099,10.6725,10.6949,116901.0
2020-08-24 11:50:00,14.32,14.34,14.3,14.33,172087.0,10.6949,10.7099,10.68,10.7024,172087.0
2020-08-24 11:55:00,14.33,14.33,14.3,14.31,94148.0,10.7024,10.7024,10.68,10.6874,94148.0
2020-08-24 12:00:00,14.31,14.32,14.26,14.27,68868.0,10.6874,10.6949,10.6501,10.6576,68868.0
2020-08-24 12:05:00,14.27,14.3,14.26,14.29,61269.0,10.6576,10.68,10.6501,10.6725,61269.0
2020-08-24 12:10:00,14.29,14.31,14.28,14.3,46248.0,10.6725,10.6874,10.665,10.68,46248.0
2020-08-24 12:15:00,14.3,14.33,14.29,14.33,90247.0,10.68,10.7024,10.6725,10.7024,90247.0
2020-08-24 12:20:00,14.33,14.34,14.31,14.32,39998.0,10.7024,10.7099,10.6874,10.6949,39998.0
2020-08-24 12:25:00,14.32,14.33,14.31,14.32,44075.0,10.6949,10.7024,10.6874,10.6949,44075.0
2020-08-24 12:30:00,14.32,14.32,14.28,14.28,71008.0,10.6949,10.6949,10.665,10.665,71008.0
2020-08-24 12:35:00,14.29,14.31,14.28,14.29,43774.0,10.6725,10.6874,10.665,10.6725,43774.0
2020-08-24 12:40:00,14.29,14.32,14.28,14.31,39394.0,10.6725,10.6949,10.665,10.6874,39394.0
2020-08-24 12:45:00,14.31,14.31,14.28,14.29,44553.0,10.6874,10.6874,10.665,10.6725,44553.0
2020-08-24 12:50:00,14.29,14.31,14.28,14.31,111790.0,10.6725,10.6874,10.665,10.6874,111790.0
2020-08-24 12:55:00,14.3,14.3,14.29,14.29,45316.0,10.68,10.68,10.6725,10.6725,45316.0
2020-08-24 13:00:00,14.29,14.31,14.29,14.31,132667.0,10.6725,10.6874,10.6725,10.6874,132667.0
2020-08-24 13:05:00,14.31,14.32,14.29,14.32,111187.0,10.6874,10.6949,10.6725,10.6949,111187.0
2020-08-24 13:10:00,14.32,14.32,14.3,14.32,82716.0,10.6949,10.6949,10.68,10.6949,82716.0
2020-08-24 13:15:00,14.32,14.32,14.3,14.31,52707.0,10.6949,10.6949,10.68,10.6874,52707.0
2020-08-24 13:20:00,14.31,14.33,14.3,14.32,69235.0,10.6874,10.7024,10.68,10.6949,69235.0
2020-08-24 13:25:00,14.32,14.34,14.31,14.34,64687.0,10.6949,10.7099,10.6874,10.7099,64687.0
2020-08-24 13:30:00,14.34,14.34,14.33,14.34,42982.0,10.7099,10.7099,10.7024,10.7099,42982.0
2020-08-24 13:35:00,14.34,14.34,14.33,14.34,34271.0,10.7099,10.7099,10.7024,10.7099,34271.0
2020-08-24 13:40:00,14.33,14.35,14.33,14.34,74844.0,10.7024,10.7173,10.7024,10.7099,74844.0
2020-08-24 13:45:00,14.34,14.34,14.33,14.34,37578.0,10.7099,10.7099,10.7024,10.7099,37578.0
2020-08-24 13:50:00,14.34,14.35,14.33,14.34,47225.0,10.7099,10.7173,10.7024,10.7099,47225.0
2020-08-24 13:55:00,14.34,14.34,14.31,14.31,47601.0,10.7099,10.7099,10.6874,10.6874,47601.0
2020-08-24 14:00:00,14.31,14.32,14.29,14.29,135095.0,10.6874,10.6949,10.6725,10.6725,135095.0
2020-08-24 14:05:00,14.29,14.3,14.26,14.27,122786.0,10.6725,10.68,10.6501,10.6576,122786.0
2020-08-24 14:10:00,14.27,14.29,14.27,14.29,131102.0,10.6576,10.6725,10.6576,10.6725,131102.0
2020-08-24 14:15:00,14.29,14.29,14.27,14.29,93680.0,10.6725,10.6725,10.6576,10.6725,93680.0
2020-08-24 14:20:00,14.29,14.3,14.28,14.29,64653.0,10.6725,10.68,10.665,10.6725,64653.0
2020-08-24 14:25:00,14.29,14.31,14.29,14.31,56883.0,10.6725,10.6874,10.6725,10.6874,56883.0
2020-08-24 14:30:00,14.31,14.31,14.28,14.28,66638.0,10.6874,10.6874,10.665,10.665,66638.0
2020-08-24 14:35:00,14.28,14.31,14.28,14.29,107840.0,10.665,10.6874,10.665,10.6725,107840.0
2020-08-24 14:40:00,14.29,14.31,14.29,14.31,61215.0,10.6725,10.6874,10.6725,10.6874,61215.0
2020-08-24 14:45:00,14.3,14.32,14.3,14.32,42982.0,10.68,10.6949,10.68,10.6949,42982.0
2020-08-24 14:50:00,14.32,14.32,14.3,14.3,93099.0,10.6949,10.6949,10.68,10.68,93099.0
2020-08-24 14:55:00,14.3,14.31,14.27,14.28,82525.0,10.68,10.6874,10.6576,10.665,82525.0
2020-08-24 15:00:00,14.28,14.29,14.25,14.25,219826.0,10.665,10.6725,10.6426,10.6426,219826.0
2020-08-24 15:05:00,14.25,14.26,14.24,14.24,207042.0,10.6426,10.6501,10.6352,10.6352,207042.0
2020-08-24 15:10:00,14.24,14.25,14.22,14.22,81377.0,10.6352,10.6426,10.6202,10.6202,81377.0
2020-08-24 15:15:00,14.23,14.24,14.2,14.21,91321.0,10.6277,10.6352,10.6053,10.6128,91321.0
2020-08-24 15:20:00,14.21,14.24,14.19,14.24,179599.0,10.6128,10.6352,10.5978,10.6352,179599.0
2020-08-24 15:25:00,14.24,14.26,14.21,14.26,217551.0,10.6352,10.6501,10.6128,10.6501,217551.0
2020-08-24 15:30:00,14.25,14.26,14.23,14.23,138488.0,10.6426,10.6501,10.6277,10.6277,138488.0
2020-08-24 15:35:00,14.23,14.25,14.23,14.24,137969.0,10.6277,10.6426,10.6277,10.6352,137969.0
2020-08-24 15:40:00,14.25,14.25,14.22,14.23,160850.0,10.6426,10.6426,10.6202,10.6277,160850.0
2020-08-24 15:45:00,14.23,14.25,14.23,14.23,222428.0,10.6277,10.6426,10.6277,10.6277,222428.0
2020-08-24 15:50:00,14.24,14.26,14.23,14.25,481553.0,10.6352,10.6501,10.6277,10.6426,481553.0
2020-08-24 15:55:00,14.25,14.26,14.21,14.25,866772.0,10.6426,10.6501,10.6128,10.6426,866772.0
2020-08-25 09:30:00,14.33,14.34,14.27,14.32,228562.0,10.7024,10.7099,10.6576,10.6949,228562.0
2020-08-25 09:35:00,14.31,14.31,14.25,14.29,115023.0,10.6874,10.6874,10.6426,10.6725,115023.0
2020-08-25 09:40:00,14.29,14.3,14.21,14.23,170936.0,10.6725,10.68,10.6128,10.6277,170936.0
2020-08-25 09:45:00,14.23,14.25,14.18,14.21,190118.0,10.6277,10.6426,10.5904,10.6128,190118.0
2020-08-25 09:50:00,14.22,14.24,14.21,14.23,74876.0,10.6202,10.6352,10.6128,10.6277,74876.0
2020-08-25 09:55:00,14.23,14.23,14.18,14.23,116422.0,10.6277,10.6277,10.5904,10.6277,116422.0
2020-08-25 10:00:00,14.22,14.24,14.17,14.19,59884.0,10.6202,10.6352,10.5829,10.5978,59884.0
2020-08-25 10:05:00,14.19,14.19,14.15,14.16,43578.0,10.5978,10.5978,10.568,10.5754,43578.0
2020-08-25 10:10:00,14.16,14.18,14.1,14.11,98936.0,10.5754,10.5904,10.5306,10.5381,98936.0
2020-08-25 10:15:00,14.11,14.13,14.09,14.1,89572.0,10.5381,10.553,10.5231,10.5306,89572.0
2020-08-25 10:20:00,14.09,14.11,14.08,14.1,80450.0,10.5231,10.5381,10.5157,10.5306,80450.0
2020-08-25 10:25:00,14.1,14.13,14.07,14.13,180148.0,10.5306,10.553,10.5082,10.553,180148.0
2020-08-25 10:30:00,14.13,14.14,14.05,14.05,153793.0,10.553,10.5605,10.4933,10.4933,153793.0
2020-08-25 10:35:00,14.05,14.07,14.03,14.06,197251.0,10.4933,10.5082,10.4783,10.5007,197251.0
2020-08-25 10:40:00,14.07,14.07,14.0,14.01,140347.0,10.5082,10.5082,10.4559,10.4634,140347.0
2020-08-25 10:45:00,14.01,14.01,13.97,13.99,236082.0,10.4634,10.4634,10.4335,10.4485,236082.0
2020-08-25 10:50:00,13.98,13.99,13.93,13.93,182784.0,10.441,10.4485,10.4036,10.4036,182784.0
2020-08-25 10:55:00,13.93,13.99,13.93,13.98,133822.0,10.4036,10.4485,10.4036,10.441,133822.0
2020-08-25 11:00:00,13.98,14.0,13.97,13.98,71592.0,10.441,10.4559,10.4335,10.441,71592.0
2020-08-25 11:05:00,13.98,13.99,13.95,13.98,81957.0,10.441,10.4485,10.4186,10.441,81957.0
2020-08-25 11:10:00,13.98,14.0,13.95,13.99,97873.0,10.441,10.4559,10.4186,10.4485,97873.0
2020-08-25 11:15:00,13.98,13.99,13.95,13.96,160181.0,10.441,10.4485,10.4186,10.4261,160181.0
2020-08-25 11:20:00,13.96,13.96,13.92,13.94,194613.0,10.4261,10.4261,10.3962,10.4111,194613.0
2020-08-25 11:25:00,13.95,14.0,13.94,14.0,102791.0,10.4186,10.4559,10.4111,10.4559,102791.0
2020-08-25 11:30:00,13.99,14.04,13.99,14.03,110308.0,10.4485,10.4858,10.4485,10.4783,110308.0
2020-08-25 11:35:00,14.03,14.04,14.01,14.01,55293.0,10.4783,10.4858,10.4634,10.4634,55293.0
2020-08-25 11:40:00,14.01,14.02,13.96,13.98,129527.0,10.4634,10.4709,10.4261,10.441,129527.0
2020-08-25 11:45:00,13.98,13.98,13.97,13.98,31966.0,10.441,10.441,10.4335,10.441,31966.0
2020-08-25 11:50:00,13.98,13.98,13.92,13.93,199450.0,10.441,10.441,10.3962,10.4036,199450.0
2020-08-25 11:55:00,13.92,13.95,13.92,13.95,87583.0,10.3962,10.4186,10.3962,10.4186,87583.0
2020-08-25 12:00:00,13.94,13.96,13.94,13.95,88773.0,10.4111,10.4261,10.4111,10.4186,88773.0
2020-08-25 12:05:00,13.94,13.98,13.94,13.97,81703.0,10.4111,10.441,10.4111,10.4335,81703.0
2020-08-25 12:10:00,13.96,13.97,13.93,13.93,53837.0,10.4261,10.4335,10.4036,10.4036,53837.0
2020-08-25 12:15:00,13.94,13.94,13.91,13.93,106714.0,10.4111,10.4111,10.3887,10.4036,106714.0
2020-08-25 12:20:00,13.93,13.93,13.92,13.92,52005.0,10.4036,10.4036,10.3962,10.3962,52005.0
2020-08-25 12:25:00,13.92,13.94,13.92,13.93,110062.0,10.3962,10.4111,10.3962,10.4036,110062.0
2020-08-25 12:30:00,13.93,13.93,13.91,13.92,78777.0,10.4036,10.4036,10.3887,10.3962,78777.0
2020-08-25 12:35:00,13.92,13.94,13.91,13.94,86144.0,10.3962,10.4111,10.3887,10.4111,86144.0
2020-08-25 12:40:00,13.94,13.95,13.93,13.94,81298.0,10.4111,10.4186,10.4036,10.4111,81298.0
2020-08-25 12:45:00,13.95,13.97,13.93,13.95,146704.0,10.4186,10.4335,10.4036,10.4186,146704.0
2020-08-25 12:50:00,13.95,13.98,13.94,13.98,124677.0,10.4186,10.441,10.4111,10.441,124677.0
2020-08-25 12:55:00,13.98,13.98,13.97,13.98,45780.0,10.441,10.441,10.4335,10.441,45780.0
2020-08-25 13:00:00,13.98,13.98,13.97,13.98,147247.0,10.441,10.441,10.4335,10.441,147247.0
2020-08-25 13:05:00,13.98,14.0,13.97,14.0,80192.0,10.441,10.4559,10.4335,10.4559,80192.0
2020-08-25 13:10:00,14.0,14.0,13.98,13.99,143770.0,10.4559,10.4559,10.441,10.4485,143770.0
2020-08-25 13:15:00,13.99,14.0,13.98,14.0,123530.0,10.4485,10.4559,10.441,10.4559,123530.0
2020-08-25 13:20:00,14.0,14.01,13.95,13.96,156888.0,10.4559,10.4634,10.4186,10.4261,156888.0
2020-08-25 13:25:00,13.96,13.96,13.94,13.95,103772.0,10.4261,10.4261,10.4111,10.4186,103772.0
2020-08-25 13:30:00,13.95,13.96,13.93,13.96,113960.0,10.4186,10.4261,10.4036,10.4261,113960.0
2020-08-25 13:35:00,13.95,13.96,13.93,13.94,62316.0,10.4186,10.4261,10.4036,10.4111,62316.0
2020-08-25 13:40:00,13.94,13.95,13.93,13.95,53775.0,10.4111,10.4186,10.4036,10.4186,53775.0
2020-08-25 13:45:00,13.94,13.95,13.93,13.95,77436.0,10.4111,10.4186,10.4036,10.4186,77436.0
2020-08-25 13:50:00,13.95,13.95,13.94,13.94,79197.0,10.4186,10.4186,10.4111,10.4111,79197.0
2020-08-25 13:55:00,13.95,13.95,13.94,13.95,57957.0,10.4186,10.4186,10.4111,10.4186,57957.0
2020-08-25 14:00:00,13.95,13.99,13.94,13.99,184681.0,10.4186,10.4485,10.4111,10.4485,184681.0
2020-08-25 14:05:00,13.99,14.0,13.97,13.99,107013.0,10.4485,10.4559,10.4335,10.4485,107013.0
2020-08-25 14:10:00,13.99,14.0,13.98,13.99,120706.0,10.4485,10.4559,10.441,10.4485,120706.0
2020-08-25 14:15:00,14.0,14.02,13.98,14.02,268525.0,10.4559,10.4709,10.441,10.4709,268525.0
2020-08-25 14:20:00,14.02,14.03,14.01,14.03,100319.0,10.4709,10.4783,10.4634,10.4783,100319.0
2020-08-25 14:25:00,14.03,14.04,14.02,14.03,202967.0,10.4783,10.4858,10.4709,10.4783,202967.0
2020-08-25 14:30:00,14.03,14.03,14.0,14.02,148262.0,10.4783,10.4783,10.4559,10.4709,148262.0
2020-08-25 14:35:00,14.01,14.02,13.99,14.01,149298.0,10.4634,10.4709,10.4485,10.4634,149298.0
2020-08-25 14:40:00,14.01,14.01,13.99,14.01,100276.0,10.4634,10.4634,10.4485,10.4634,100276.0
2020-08-25 14:45:00,14.01,14.01,13.99,14.01,78088.0,10.4634,10.4634,10.4485,10.4634,78088.0
2020-08-25 14:50:00,14.01,14.01,13.99,14.01,175610.0,10.4634,10.4634,10.4485,10.4634,175610.0
2020-08-25 14:55:00,14.01,14.02,14.0,14.01,118338.0,10.4634,10.4709,10.4559,10.4634,118338.0
2020-08-25 15:00:00,14.01,14.02,14.0,14.01,72245.0,10.4634,10.4709,10.4559,10.4634,72245.0
2020-08-25 15:05:00,14.01,14.02,13.99,14.01,126699.0,10.4634,10.4709,10.4485,10.4634,126699.0
2020-08-25 15:10:00,14.01,14.02,14.0,14.01,223205.0,10.4634,10.4709,10.4559,10.4634,223205.0
2020-08-25 15:15:00,14.01,14.01,13.99,14.0,131103.0,10.4634,10.4634,10.4485,10.4559,131103.0
2020-08-25 15:20:00,14.01,14.01,14.0,14.01,66684.0,10.4634,10.4634,10.4559,10.4634,66684.0
2020-08-25 15:25:00,14.01,14.02,14.0,14.01,110248.0,10.4634,10.4709,10.4559,10.4634,110248.0
2020-08-25 15:30:00,14.0,14.01,13.98,13.99,347846.0,10.4559,10.4634,10.441,10.4485,347846.0
2020-08-25 15:35:00,13.99,14.0,13.98,13.98,166855.0,10.4485,10.4559,10.441,10.441,166855.0
2020-08-25 15:40:00,13.98,13.99,13.96,13.98,258733.0,10.441,10.4485,10.4261,10.441,258733.0
2020-08-25 15:45:00,13.98,13.98,13.95,13.97,354119.0,10.441,10.441,10.4186,10.4335,354119.0
2020-08-25 15:50:00,13.98,13.99,13.94,13.99,749047.0,10.441,10.4485,10.4111,10.4485,749047.0
2020-08-25 15:55:00,13.99,14.0,13.96,13.96,787749.0,10.4485,10.4559,10.4261,10.4261,787749.0
2020-08-26 09:30:00,14.02,14.02,13.92,13.95,423559.0,10.4709,10.4709,10.3962,10.4186,423559.0
2020-08-26 09:35:00,13.95,13.97,13.92,13.97,126342.0,10.4186,10.4335,10.3962,10.4335,126342.0
2020-08-26 09:40:00,13.97,14.01,13.93,13.94,168014.0,10.4335,10.4634,10.4036,10.4111,168014.0
2020-08-26 09:45:00,13.93,13.97,13.92,13.95,130594.0,10.4036,10.4335,10.3962,10.4186,130594.0
2020-08-26 09:50:00,13.95,14.01,13.95,13.99,74810.0,10.4186,10.4634,10.4186,10.4485,74810.0
2020-08-26 09:55:00,13.99,13.99,13.94,13.95,39553.0,10.4485,10.4485,10.4111,10.4186,39553.0
2020-08-26 10:00:00,13.96,13.96,13.92,13.95,108275.0,10.4261,10.4261,10.3962,10.4186,108275.0
2020-08-26 10:05:00,13.95,13.98,13.95,13.96,44362.0,10.4186,10.441,10.4186,10.4261,44362.0
2020-08-26 10:10:00,13.95,13.97,13.94,13.96,61743.0,10.4186,10.4335,10.4111,10.4261,61743.0
2020-08-26 10:15:00,13.96,13.96,13.94,13.95,145776.0,10.4261,10.4261,10.4111,10.4186,145776.0
2020-08-26 10:20:00,13.95,13.95,13.92,13.92,318951.0,10.4186,10.4186,10.3962,10.3962,318951.0
2020-08-26 10:25:00,13.93,13.94,13.91,13.92,96544.0,10.4036,10.4111,10.3887,10.3962,96544.0
2020-08-26 10:30:00,13.93,13.93,13.91,13.92,78360.0,10.4036,10.4036,10.3887,10.3962,78360.0
2020-08-26 10:35:00,13.93,13.94,13.91,13.92,177548.0,10.4036,10.4111,10.3887,10.3962,177548.0
2020-08-26 10:40:00,13.91,13.92,13.88,13.91,242255.0,10.3887,10.3962,10.3663,10.3887,242255.0
2020-08-26 10:45:00,13.91,13.92,13.88,13.9,165911.0,10.3887,10.3962,10.3663,10.3812,165911.0
2020-08-26 10:50:00,13.91,13.92,13.89,13.9,97514.0,10.3887,10.3962,10.3738,10.3812,97514.0
2020-08-26 10:55:00,13.9,13.9,13.86,13.87,105517.0,10.3812,10.3812,10.3514,10.3588,105517.0
2020-08-26 11:00:00,13.87,13.87,13.85,13.85,100331.0,10.3588,10.3588,10.3439,10.3439,100331.0
2020-08-26 11:05:00,13.85,13.86,13.82,13.83,257377.0,10.3439,10.3514,10.3215,10.329,257377.0
2020-08-26 11:10:00,13.82,13.83,13.8,13.8,505995.0,10.3215,10.329,10.3066,10.3066,505995.0
2020-08-26 11:15:00,13.8,13.84,13.79,13.82,290353.0,10.3066,10.3364,10.2991,10.3215,290353.0
2020-08-26 11:20:00,13.82,13.84,13.81,13.81,115122.0,10.3215,10.3364,10.314,10.314,115122.0
2020-08-26 11:25:00,13.82,13.86,13.81,13.85,54378.0,10.3215,10.3514,10.314,10.3439,54378.0
2020-08-26 11:30:00,13.85,13.85,13.82,13.84,73870.0,10.3439,10.3439,10.3215,10.3364,73870.0
2020-08-26 11:35:00,13.84,13.84,13.82,13.83,71579.0,10.3364,10.3364,10.3215,10.329,71579.0
2020-08-26 11:40:00,13.82,13.83,13.8,13.81,96858.0,10.3215,10.329,10.3066,10.314,96858.0
2020-08-26 11:45:00,13.8,13.84,13.8,13.84,85998.0,10.3066,10.3364,10.3066,10.3364,85998.0
2020-08-26 11:50:00,13.84,13.87,13.83,13.86,176122.0,10.3364,10.3588,10.329,10.3514,176122.0
2020-08-26 11:55:00,13.85,13.86,13.84,13.84,68591.0,10.3439,10.3514,10.3364,10.3364,68591.0
2020-08-26 12:00:00,13.85,13.85,13.81,13.84,99163.0,10.3439,10.3439,10.314,10.3364,99163.0
2020-08-26 12:05:00,13.84,13.85,13.81,13.84,60208.0,10.3364,10.3439,10.314,10.3364,60208.0
2020-08-26 12:10:00,13.84,13.84,13.82,13.83,53486.0,10.3364,10.3364,10.3215,10.329,53486.0
2020-08-26 12:15:00,13.83,13.87,13.82,13.86,60524.0,10.329,10.3588,10.3215,10.3514,60524.0
2020-08-26 12:20:00,13.87,13.87,13.86,13.86,39922.0,10.3588,10.3588,10.3514,10.3514,39922.0
2020-08-26 12:25:00,13.87,13.87,13.84,13.84,39751.0,10.3588,10.3588,10.3364,10.3364,39751.0
2020-08-26 12:30:00,13.84,13.86,13.83,13.86,52469.0,10.3364,10.3514,10.329,10.3514,52469.0
2020-08-26 12:35:00,13.86,13.86,13.85,13.86,47005.0,10.3514,10.3514,10.3439,10.3514,47005.0
2020-08-26 12:40:00,13.86,13.88,13.85,13.87,59133.0,10.3514,10.3663,10.3439,10.3588,59133.0
2020-08-26 12:45:00,13.88,13.89,13.86,13.86,124142.0,10.3663,10.3738,10.3514,10.3514,124142.0
2020-08-26 12:50:00,13.86,13.87,13.84,13.84,138507.0,10.3514,10.3588,10.3364,10.3364,138507.0
2020-08-26 12:55:00,13.84,13.85,13.83,13.83,48392.0,10.3364,10.3439,10.329,10.329,48392.0
2020-08-26 13:00:00,13.83,13.85,13.83,13.85,82378.0,10.329,10.3439,10.329,10.3439,82378.0
2020-08-26 13:05:00,13.84,13.88,13.84,13.88,54441.0,10.3364,10.3663,10.3364,10.3663,54441.0
2020-08-26 13:10:00,13.88,13.89,13.86,13.87,71974.0,10.3663,10.3738,10.3514,10.3588,71974.0
2020-08-26 13:15:00,13.87,13.88,13.84,13.86,114656.0,10.3588,10.3663,10.3364,10.3514,114656.0
2020-08-26 13:20:00,13.86,13.86,13.83,13.85,79789.0,10.3514,10.3514,10.329,10.3439,79789.0
2020-08-26 13:25:00,13.85,13.85,13.83,13.84,91223.0,10.3439,10.3439,10.329,10.3364,91223.0
2020-08-26 13:30:00,13.84,13.84,13.82,13.83,99705.0,10.3364,10.3364,10.3215,10.329,99705.0
2020-08-26 13:35:00,13.84,13.84,13.83,13.84,35403.0,10.3364,10.3364,10.329,10.3364,35403.0
2020-08-26 13:40:00,13.83,13.84,13.83,13.84,24896.0,10.329,10.3364,10.329,10.3364,24896.0
2020-08-26 13:45:00,13.83,13.84,13.83,13.84,42485.0,10.329,10.3364,10.329,10.3364,42485.0
2020-08-26 13:50:00,13.84,13.84,13.81,13.82,104701.0,10.3364,10.3364,10.314,10.3215,104701.0
2020-08-26 13:55:00,13.81,13.85,13.81,13.83,144137.0,10.314,10.3439,10.314,10.329,144137.0
2020-08-26 14:00:00,13.83,13.84,13.81,13.84,35345.0,10.329,10.3364,10.314,10.3364,35345.0
2020-08-26 14:05:00,13.84,13.85,13.82,13.83,118583.0,10.3364,10.3439,10.3215,10.329,118583.0
2020-08-26 14:10:00,13.83,13.84,13.82,13.84,109813.0,10.329,10.3364,10.3215,10.3364,109813.0
2020-08-26 14:15:00,13.84,13.84,13.83,13.84,78406.0,10.3364,10.3364,10.329,10.3364,78406.0
2020-08-26 14:20:00,13.84,13.85,13.83,13.85,84247.0,10.3364,10.3439,10.329,10.3439,84247.0
2020-08-26 14:25:00,13.85,13.86,13.83,13.83,114128.0,10.3439,10.3514,10.329,10.329,114128.0
2020-08-26 14:30:00,13.84,13.84,13.81,13.82,121562.0,10.3364,10.3364,10.314,10.3215,121562.0
2020-08-26 14:35:00,13.82,13.82,13.79,13.79,230070.0,10.3215,10.3215,10.2991,10.2991,230070.0
2020-08-26 14:40:00,13.79,13.8,13.78,13.79,84252.0,10.2991,10.3066,10.2916,10.2991,84252.0
2020-08-26 14:45:00,13.79,13.79,13.75,13.76,176861.0,10.2991,10.2991,10.2692,10.2767,176861.0
2020-08-26 14:50:00,13.76,13.81,13.76,13.8,159835.0,10.2767,10.314,10.2767,10.3066,159835.0
2020-08-26 14:55:00,13.8,13.81,13.78,13.79,223156.0,10.3066,10.314,10.2916,10.2991,223156.0
2020-08-26 15:00:00,13.79,13.8,13.78,13.79,69257.0,10.2991,10.3066,10.2916,10.2991,69257.0
2020-08-26 15:05:00,13.78,13.8,13.78,13.79,80423.0,10.2916,10.3066,10.2916,10.2991,80423.0
2020-08-26 15:10:00,13.79,13.8,13.78,13.79,78446.0,10.2991,10.3066,10.2916,10.2991,78446.0
2020-08-26 15:15:00,13.79,13.8,13.77,13.78,94094.0,10.2991,10.3066,10.2841,10.2916,94094.0
2020-08-26 15:20:00,13.78,13.8,13.77,13.79,124716.0,10.2916,10.3066,10.2841,10.2991,124716.0
2020-08-26 15:25:00,13.79,13.83,13.79,13.83,141867.0,10.2991,10.329,10.2991,10.329,141867.0
2020-08-26 15:30:00,13.82,13.82,13.79,13.79,104735.0,10.3215,10.3215,10.2991,10.2991,104735.0
2020-08-26 15:35:00,13.79,13.83,13.79,13.81,300621.0,10.2991,10.329,10.2991,10.314,300621.0
2020-08-26 15:40:00,13.81,13.81,13.78,13.78,216165.0,10.314,10.314,10.2916,10.2916,216165.0
2020-08-26 15:45:00,13.78,13.79,13.76,13.78,300867.0,10.2916,10.2991,10.2767,10.2916,300867.0
2020-08-26 15:50:00,13.78,13.78,13.76,13.78,332230.0,10.2916,10.2916,10.2767,10.2916,332230.0
2020-08-26 15:55:00,13.77,13.78,13.72,13.73,860898.0,10.2841,10.2916,10.2468,10.2543,860898.0
2020-08-27 09:30:00,13.73,13.89,13.7,13.88,330566.0,10.2543,10.3738,10.2319,10.3663,330566.0
2020-08-27 09:35:00,13.88,13.93,13.83,13.92,178775.0,10.3663,10.4036,10.329,10.3962,178775.0
2020-08-27 09:40:00,13.91,13.92,13.86,13.87,63847.0,10.3887,10.3962,10.3514,10.3588,63847.0
2020-08-27 09:45:00,13.88,13.89,13.81,13.85,124562.0,10.3663,10.3738,10.314,10.3439,124562.0
2020-08-27 09:50:00,13.85,13.9,13.83,13.87,154867.0,10.3439,10.3812,10.329,10.3588,154867.0
2020-08-27 09:55:00,13.88,13.88,13.85,13.86,93733.0,10.3663,10.3663,10.3439,10.3514,93733.0
2020-08-27 10:00:00,13.87,13.91,13.84,13.86,120832.0,10.3588,10.3887,10.3364,10.3514,120832.0
2020-08-27 10:05:00,13.85,13.88,13.8,13.81,125763.0,10.3439,10.3663,10.3066,10.314,125763.0
2020-08-27 10:10:00,13.81,13.83,13.78,13.79,93045.0,10.314,10.329,10.2916,10.2991,93045.0
2020-08-27 10:15:00,13.79,13.81,13.77,13.8,64351.0,10.2991,10.314,10.2841,10.3066,64351.0
2020-08-27 10:20:00,13.81,13.82,13.77,13.81,56602.0,10.314,10.3215,10.2841,10.314,56602.0
2020-08-27 10:25:00,13.81,13.84,13.8,13.82,69564.0,10.314,10.3364,10.3066,10.3215,69564.0
2020-08-27 10:30:00,13.82,13.84,13.79,13.84,83498.0,10.3215,10.3364,10.2991,10.3364,83498.0
2020-08-27 10:35:00,13.83,13.84,13.8,13.81,53722.0,10.329,10.3364,10.3066,10.314,53722.0
2020-08-27 10:40:00,13.8,13.83,13.79,13.81,61726.0,10.3066,10.329,10.2991,10.314,61726.0
2020-08-27 10:45:00,13.81,13.83,13.79,13.83,60960.0,10.314,10.329,10.2991,10.329,60960.0
2020-08-27 10:50:00,13.82,13.86,13.81,13.85,88562.0,10.3215,10.3514,10.314,10.3439,88562.0
2020-08-27 10:55:00,13.85,13.86,13.83,13.84,130374.0,10.3439,10.3514,10.329,10.3364,130374.0
2020-08-27 11:00:00,13.84,13.85,13.82,13.83,93209.0,10.3364,10.3439,10.3215,10.329,93209.0
2020-08-27 11:05:00,13.83,13.83,13.8,13.81,65054.0,10.329,10.329,10.3066,10.314,65054.0
2020-08-27 11:10:00,13.82,13.84,13.8,13.83,101918.0,10.3215,10.3364,10.3066,10.329,101918.0
2020-08-27 11:15:00,13.83,13.85,13.81,13.84,83250.0,10.329,10.3439,10.314,10.3364,83250.0
2020-08-27 11:20:00,13.84,13.86,13.82,13.86,66332.0,10.3364,10.3514,10.3215,10.3514,66332.0
2020-08-27 11:25:00,13.85,13.86,13.85,13.85,62695.0,10.3439,10.3514,10.3439,10.3439,62695.0
2020-08-27 11:30:00,13.85,13.86,13.83,13.86,60821.0,10.3439,10.3514,10.329,10.3514,60821.0
2020-08-27 11:35:00,13.85,13.88,13.85,13.88,41987.0,10.3439,10.3663,10.3439,10.3663,41987.0
2020-08-27 11:40:00,13.88,13.93,13.87,13.92,198030.0,10.3663,10.4036,10.3588,10.3962,198030.0
2020-08-27 11:45:00,13.91,13.91,13.86,13.87,49797.0,10.3887,10.3887,10.3514,10.3588,49797.0
2020-08-27 11:50:00,13.87,13.88,13.85,13.87,62679.0,10.3588,10.3663,10.3439,10.3588,62679.0
2020-08-27 11:55:00,13.88,13.9,13.86,13.88,250344.0,10.3663,10.3812,10.3514,10.3663,250344.0
2020-08-27 12:00:00,13.87,13.89,13.85,13.87,93612.0,10.3588,10.3738,10.3439,10.3588,93612.0
2020-08-27 12:05:00,13.86,13.88,13.83,13.83,62611.0,10.3514,10.3663,10.329,10.329,62611.0
2020-08-27 12:10:00,13.84,13.86,13.82,13.86,169937.0,10.3364,10.3514,10.3215,10.3514,169937.0
2020-08-27 12:15:00,13.86,13.86,13.82,13.82,109499.0,10.3514,10.3514,10.3215,10.3215,109499.0
2020-08-27 12:20:00,13.83,13.84,13.82,13.82,52757.0,10.329,10.3364,10.3215,10.3215,52757.0
2020-08-27 12:25:00,13.82,13.83,13.78,13.79,157821.0,10.3215,10.329,10.2916,10.2991,157821.0
2020-08-27 12:30:00,13.78,13.8,13.77,13.77,59200.0,10.2916,10.3066,10.2841,10.2841,59200.0
2020-08-27 12:35:00,13.78,13.78,13.75,13.75,97350.0,10.2916,10.2916,10.2692,10.2692,97350.0
2020-08-27 12:40:00,13.76,13.76,13.74,13.75,70621.0,10.2767,10.2767,10.2617,10.2692,70621.0
2020-08-27 12:45:00,13.75,13.77,13.73,13.74,198684.0,10.2692,10.2841,10.2543,10.2617,198684.0
2020-08-27 12:50:00,13.74,13.75,13.72,13.72,150059.0,10.2617,10.2692,10.2468,10.2468,150059.0
2020-08-27 12:55:00,13.73,13.73,13.71,13.71,45315.0,10.2543,10.2543,10.2393,10.2393,45315.0
2020-08-27 13:00:00,13.71,13.72,13.7,13.71,144924.0,10.2393,10.2468,10.2319,10.2393,144924.0
2020-08-27 13:05:00,13.71,13.73,13.7,13.73,223221.0,10.2393,10.2543,10.2319,10.2543,223221.0
2020-08-27 13:10:00,13.72,13.74,13.71,13.74,157922.0,10.2468,10.2617,10.2393,10.2617,157922.0
2020-08-27 13:15:00,13.74,13.75,13.73,13.74,78997.0,10.2617,10.2692,10.2543,10.2617,78997.0
2020-08-27 13:20:00,13.75,13.78,13.74,13.77,55385.0,10.2692,10.2916,10.2617,10.2841,55385.0
2020-08-27 13:25:00,13.77,13.78,13.76,13.77,86715.0,10.2841,10.2916,10.2767,10.2841,86715.0
2020-08-27 13:30:00,13.78,13.8,13.77,13.79,72797.0,10.2916,10.3066,10.2841,10.2991,72797.0
2020-08-27 13:35:00,13.79,13.81,13.79,13.81,46764.0,10.2991,10.314,10.2991,10.314,46764.0
2020-08-27 13:40:00,13.81,13.81,13.79,13.79,91216.0,10.314,10.314,10.2991,10.2991,91216.0
2020-08-27 13:45:00,13.81,13.81,13.79,13.8,84345.0,10.314,10.314,10.2991,10.3066,84345.0
2020-08-27 13:50:00,13.81,13.82,13.79,13.81,67114.0,10.314,10.3215,10.2991,10.314,67114.0
2020-08-27 13:55:00,13.8,13.83,13.8,13.83,51557.0,10.3066,10.329,10.3066,10.329,51557.0
2020-08-27 14:00:00,13.83,13.85,13.82,13.83,146442.0,10.329,10.3439,10.3215,10.329,146442.0
2020-08-27 14:05:00,13.84,13.84,13.81,13.82,76359.0,10.3364,10.3364,10.314,10.3215,76359.0
2020-08-27 14:10:00,13.83,13.85,13.82,13.83,121876.0,10.329,10.3439,10.3215,10.329,121876.0
2020-08-27 14:15:00,13.83,13.83,13.8,13.82,110878.0,10.329,10.329,10.3066,10.3215,110878.0
2020-08-27 14:20:00,13.81,13.82,13.78,13.81,207143.0,10.314,10.3215,10.2916,10.314,207143.0
2020-08-27 14:25:00,13.81,13.84,13.8,13.84,143195.0,10.314,10.3364,10.3066,10.3364,143195.0
2020-08-27 14:30:00,13.84,13.87,13.83,13.85,80647.0,10.3364,10.3588,10.329,10.3439,80647.0
2020-08-27 14:35:00,13.84,13.88,13.84,13.86,99313.0,10.3364,10.3663,10.3364,10.3514,99313.0
2020-08-27 14:40:00,13.87,13.87,13.83,13.84,226714.0,10.3588,10.3588,10.329,10.3364,226714.0
2020-08-27 14:45:00,13.84,13.85,13.83,13.85,169908.0,10.3364,10.3439,10.329,10.3439,169908.0
2020-08-27 14:50:00,13.85,13.86,13.84,13.85,203071.0,10.3439,10.3514,10.3364,10.3439,203071.0
2020-08-27 14:55:00,13.86,13.87,13.84,13.87,100087.0,10.3514,10.3588,10.3364,10.3588,100087.0
2020-08-27 15:00:00,13.86,13.87,13.83,13.86,141271.0,10.3514,10.3588,10.329,10.3514,141271.0
2020-08-27 15:05:00,13.86,13.87,13.84,13.86,123208.0,10.3514,10.3588,10.3364,10.3514,123208.0
2020-08-27 15:10:00,13.87,13.88,13.85,13.88,252948.0,10.3588,10.3663,10.3439,10.3663,252948.0
2020-08-27 15:15:00,13.88,13.89,13.87,13.88,143629.0,10.3663,10.3738,10.3588,10.3663,143629.0
2020-08-27 15:20:00,13.89,13.89,13.87,13.88,80999.0,10.3738,10.3738,10.3588,10.3663,80999.0
2020-08-27 15:25:00,13.87,13.91,13.87,13.91,197791.0,10.3588,10.3887,10.3588,10.3887,197791.0
2020-08-27 15:30:00,13.91,13.91,13.89,13.89,108899.0,10.3887,10.3887,10.3738,10.3738,108899.0
2020-08-27 15:35:00,13.9,13.9,13.87,13.87,402869.0,10.3812,10.3812,10.3588,10.3588,402869.0
2020-08-27 15:40:00,13.87,13.89,13.86,13.87,364807.0,10.3588,10.3738,10.3514,10.3588,364807.0
2020-08-27 15:45:00,13.86,13.88,13.86,13.86,256751.0,10.3514,10.3663,10.3514,10.3514,256751.0
2020-08-27 15:50:00,13.86,13.88,13.85,13.86,378770.0,10.3514,10.3663,10.3439,10.3514,378770.0
2020-08-27 15:55:00,13.87,13.88,13.85,13.86,464698.0,10.3588,10.3663,10.3439,10.3514,464698.0
2020-08-28 09:30:00,13.96,13.97,13.9,13.96,191470.0,10.4261,10.4335,10.3812,10.4261,191470.0
2020-08-28 09:35:00,13.95,13.97,13.9,13.92,113519.0,10.4186,10.4335,10.3812,10.3962,113519.0
2020-08-28 09:40:00,13.93,13.96,13.91,13.96,90730.0,10.4036,10.4261,10.3887,10.4261,90730.0
2020-08-28 09:45:00,13.95,14.0,13.94,14.0,121057.0,10.4186,10.4559,10.4111,10.4559,121057.0
2020-08-28 09:50:00,14.0,14.0,13.93,13.94,114131.0,10.4559,10.4559,10.4036,10.4111,114131.0
2020-08-28 09:55:00,13.93,13.93,13.89,13.9,101811.0,10.4036,10.4036,10.3738,10.3812,101811.0
2020-08-28 10:00:00,13.9,13.92,13.87,13.89,64281.0,10.3812,10.3962,10.3588,10.3738,64281.0
2020-08-28 10:05:00,13.88,13.9,13.85,13.89,142005.0,10.3663,10.3812,10.3439,10.3738,142005.0
2020-08-28 10:10:00,13.88,13.89,13.86,13.88,50360.0,10.3663,10.3738,10.3514,10.3663,50360.0
2020-08-28 10:15:00,13.87,13.89,13.85,13.89,79083.0,10.3588,10.3738,10.3439,10.3738,79083.0
2020-08-28 10:20:00,13.88,13.92,13.88,13.92,56939.0,10.3663,10.3962,10.3663,10.3962,56939.0
2020-08-28 10:25:00,13.91,13.91,13.88,13.9,49439.0,10.3887,10.3887,10.3663,10.3812,49439.0
2020-08-28 10:30:00,13.9,13.92,13.87,13.88,85884.0,10.3812,10.3962,10.3588,10.3663,85884.0
2020-08-28 10:35:00,13.89,13.91,13.88,13.91,96027.0,10.3738,10.3887,10.3663,10.3887,96027.0
2020-08-28 10:40:00,13.91,13.93,13.9,13.93,52187.0,10.3887,10.4036,10.3812,10.4036,52187.0
2020-08-28 10:45:00,13.93,13.95,13.91,13.95,63371.0,10.4036,10.4186,10.3887,10.4186,63371.0
2020-08-28 10:50:00,13.94,13.95,13.91,13.92,52946.0,10.4111,10.4186,10.3887,10.3962,52946.0
2020-08-28 10:55:00,13.93,13.93,13.89,13.91,56845.0,10.4036,10.4036,10.3738,10.3887,56845.0
2020-08-28 11:00:00,13.91,13.93,13.9,13.93,48222.0,10.3887,10.4036,10.3812,10.4036,48222.0
2020-08-28 11:05:00,13.93,13.96,13.92,13.93,154330.0,10.4036,10.4261,10.3962,10.4036,154330.0
2020-08-28 11:10:00,13.94,13.95,13.93,13.95,42427.0,10.4111,10.4186,10.4036,10.4186,42427.0
2020-08-28 11:15:00,13.95,13.95,13.93,13.95,58303.0,10.4186,10.4186,10.4036,10.4186,58303.0
2020-08-28 11:20:00,13.95,13.96,13.93,13.94,93777.0,10.4186,10.4261,10.4036,10.4111,93777.0
2020-08-28 11:25:00,13.95,13.95,13.92,13.94,71478.0,10.4186,10.4186,10.3962,10.4111,71478.0
2020-08-28 11:30:00,13.94,13.94,13.92,13.92,21817.0,10.4111,10.4111,10.3962,10.3962,21817.0
2020-08-28 11:35:00,13.93,13.96,13.92,13.94,65790.0,10.4036,10.4261,10.3962,10.4111,65790.0
2020-08-28 11:40:00,13.94,13.96,13.93,13.95,32862.0,10.4111,10.4261,10.4036,10.4186,32862.0
2020-08-28 11:45:00,13.94,13.95,13.92,13.93,37510.0,10.4111,10.4186,10.3962,10.4036,37510.0
2020-08-28 11:50:00,13.92,13.94,13.92,13.93,48415.0,10.3962,10.4111,10.3962,10.4036,48415.0
2020-08-28 11:55:00,13.93,13.96,13.92,13.96,77533.0,10.4036,10.4261,10.3962,10.4261,77533.0
2020-08-28 12:00:00,13.96,13.99,13.95,13.98,102426.0,10.4261,10.4485,10.4186,10.441,102426.0
2020-08-28 12:05:00,13.99,14.03,13.97,14.03,171522.0,10.4485,10.4783,10.4335,10.4783,171522.0
2020-08-28 12:10:00,14.03,14.04,14.02,14.04,150016.0,10.4783,10.4858,10.4709,10.4858,150016.0
2020-08-28 12:15:00,14.03,14.05,14.02,14.05,215708.0,10.4783,10.4933,10.4709,10.4933,215708.0
2020-08-28 12:20:00,14.04,14.06,14.01,14.03,127961.0,10.4858,10.5007,10.4634,10.4783,127961.0
2020-08-28 12:25:00,14.03,14.05,14.02,14.04,74960.0,10.4783,10.4933,10.4709,10.4858,74960.0
2020-08-28 12:30:00,14.04,14.06,14.02,14.05,113757.0,10.4858,10.5007,10.4709,10.4933,113757.0
2020-08-28 12:35:00,14.06,14.06,14.05,14.05,55277.0,10.5007,10.5007,10.4933,10.4933,55277.0
2020-08-28 12:40:00,14.06,14.07,14.05,14.06,109892.0,10.5007,10.5082,10.4933,10.5007,109892.0
2020-08-28 12:45:00,14.05,14.06,14.05,14.06,102819.0,10.4933,10.5007,10.4933,10.5007,102819.0
2020-08-28 12:50:00,14.06,14.06,14.04,14.04,254352.0,10.5007,10.5007,10.4858,10.4858,254352.0
2020-08-28 12:55:00,14.05,14.07,14.04,14.06,70199.0,10.4933,10.5082,10.4858,10.5007,70199.0
2020-08-28 13:00:00,14.06,14.06,14.04,14.04,48287.0,10.5007,10.5007,10.4858,10.4858,48287.0
2020-08-28 13:05:00,14.04,14.06,14.04,14.04,55696.0,10.4858,10.5007,10.4858,10.4858,55696.0
2020-08-28 13:10:00,14.04,14.07,14.04,14.06,188189.0,10.4858,10.5082,10.4858,10.5007,188189.0
2020-08-28 13:15:00,14.07,14.07,14.03,14.03,61852.0,10.5082,10.5082,10.4783,10.4783,61852.0
2020-08-28 13:20:00,14.04,14.05,14.03,14.04,195748.0,10.4858,10.4933,10.4783,10.4858,195748.0
2020-08-28 13:25:00,14.04,14.04,14.02,14.03,46746.0,10.4858,10.4858,10.4709,10.4783,46746.0
2020-08-28 13:30:00,14.03,14.05,14.02,14.04,124327.0,10.4783,10.4933,10.4709,10.4858,124327.0
2020-08-28 13:35:00,14.04,14.06,14.03,14.06,150026.0,10.4858,10.5007,10.4783,10.5007,150026.0
2020-08-28 13:40:00,14.06,14.06,14.05,14.06,49301.0,10.5007,10.5007,10.4933,10.5007,49301.0
2020-08-28 13:45:00,14.06,14.06,14.05,14.06,32755.0,10.5007,10.5007,10.4933,10.5007,32755.0
2020-08-28 13:50:00,14.06,14.07,14.05,14.07,63620.0,10.5007,10.5082,10.4933,10.5082,63620.0
2020-08-28 13:55:00,14.07,14.07,14.06,14.07,24293.0,10.5082,10.5082,10.5007,10.5082,24293.0
2020-08-28 14:00:00,14.07,14.08,14.06,14.08,81392.0,10.5082,10.5157,10.5007,10.5157,81392.0
2020-08-28 14:05:00,14.08,14.09,14.07,14.09,46320.0,10.5157,10.5231,10.5082,10.5231,46320.0
2020-08-28 14:10:00,14.09,14.13,14.08,14.13,91672.0,10.5231,10.553,10.5157,10.553,91672.0
2020-08-28 14:15:00,14.13,14.17,14.12,14.17,69520.0,10.553,10.5829,10.5455,10.5829,69520.0
2020-08-28 14:20:00,14.17,14.2,14.16,14.19,188171.0,10.5829,10.6053,10.5754,10.5978,188171.0
2020-08-28 14:25:00,14.18,14.19,14.14,14.16,121835.0,10.5904,10.5978,10.5605,10.5754,121835.0
2020-08-28 14:30:00,14.16,14.16,14.12,14.16,233857.0,10.5754,10.5754,10.5455,10.5754,233857.0
2020-08-28 14:35:00,14.16,14.16,14.14,14.16,55562.0,10.5754,10.5754,10.5605,10.5754,55562.0
2020-08-28 14:40:00,14.16,14.16,14.13,14.13,53793.0,10.5754,10.5754,10.553,10.553,53793.0
2020-08-28 14:45:00,14.13,14.15,14.12,14.15,146448.0,10.553,10.568,10.5455,10.568,146448.0
2020-08-28 14:50:00,14.15,14.15,14.1,14.13,164353.0,10.568,10.568,10.5306,10.553,164353.0
2020-08-28 14:55:00,14.13,14.14,14.12,14.13,36268.0,10.553,10.5605,10.5455,10.553,36268.0
2020-08-28 15:00:00,14.14,14.14,14.1,14.11,102465.0,10.5605,10.5605,10.5306,10.5381,102465.0
2020-08-28 15:05:00,14.1,14.12,14.1,14.12,96042.0,10.5306,10.5455,10.5306,10.5455,96042.0
2020-08-28 15:10:00,14.12,14.12,14.1,14.12,165217.0,10.5455,10.5455,10.5306,10.5455,165217.0
2020-08-28 15:15:00,14.12,14.12,14.08,14.08,80077.0,10.5455,10.5455,10.5157,10.5157,80077.0
2020-08-28 15:20:00,14.09,14.13,14.08,14.12,132203.0,10.5231,10.553,10.5157,10.5455,132203.0
2020-08-28 15:25:00,14.12,14.13,14.11,14.12,65947.0,10.5455,10.553,10.5381,10.5455,65947.0
2020-08-28 15:30:00,14.12,14.13,14.11,14.12,129125.0,10.5455,10.553,10.5381,10.5455,129125.0
2020-08-28 15:35:00,14.12,14.14,14.11,14.14,119948.0,10.5455,10.5605,10.5381,10.5605,119948.0
2020-08-28 15:40:00,14.14,14.15,14.13,14.15,199740.0,10.5605,10.568,10.553,10.568,199740.0
2020-08-28 15:45:00,14.14,14.16,14.14,14.16,322006.0,10.5605,10.5754,10.5605,10.5754,322006.0
2020-08-28 15:50:00,14.16,14.17,14.15,14.17,346322.0,10.5754,10.5829,10.568,10.5829,346322.0
2020-08-28 15:55:00,14.17,14.21,14.16,14.19,1062922.0,10.5829,10.6128,10.5754,10.5978,1062922.0
2020-08-31 09:30:00,14.17,14.21,14.02,14.03,313123.0,10.5829,10.6128,10.4709,10.4783,313123.0
2020-08-31 09:35:00,14.04,14.06,14.0,14.01,144778.0,10.4858,10.5007,10.4559,10.4634,144778.0
2020-08-31 09:40:00,14.01,14.03,13.96,13.96,217680.0,10.4634,10.4783,10.4261,10.4261,217680.0
2020-08-31 09:45:00,13.96,13.99,13.94,13.97,117105.0,10.4261,10.4485,10.4111,10.4335,117105.0
2020-08-31 09:50:00,13.97,13.97,13.9,13.91,157839.0,10.4335,10.4335,10.3812,10.3887,157839.0
2020-08-31 09:55:00,13.91,13.95,13.89,13.94,138845.0,10.3887,10.4186,10.3738,10.4111,138845.0
2020-08-31 10:00:00,13.94,13.96,13.89,13.95,177177.0,10.4111,10.4261,10.3738,10.4186,177177.0
2020-08-31 10:05:00,13.95,13.96,13.92,13.93,148881.0,10.4186,10.4261,10.3962,10.4036,148881.0
2020-08-31 10:10:00,13.93,13.96,13.92,13.93,187189.0,10.4036,10.4261,10.3962,10.4036,187189.0
2020-08-31 10:15:00,13.94,13.96,13.92,13.96,171937.0,10.4111,10.4261,10.3962,10.4261,171937.0
2020-08-31 10:20:00,13.95,13.96,13.93,13.95,113873.0,10.4186,10.4261,10.4036,10.4186,113873.0
2020-08-31 10:25:00,13.95,13.95,13.91,13.94,97806.0,10.4186,10.4186,10.3887,10.4111,97806.0
2020-08-31 10:30:00,13.94,14.0,13.93,13.98,191282.0,10.4111,10.4559,10.4036,10.441,191282.0
2020-08-31 10:35:00,13.99,14.01,13.95,13.96,115649.0,10.4485,10.4634,10.4186,10.4261,115649.0
2020-08-31 10:40:00,13.95,13.96,13.93,13.94,48503.0,10.4186,10.4261,10.4036,10.4111,48503.0
2020-08-31 10:45:00,13.93,13.94,13.91,13.91,78370.0,10.4036,10.4111,10.3887,10.3887,78370.0
2020-08-31 10:50:00,13.91,13.95,13.91,13.94,96320.0,10.3887,10.4186,10.3887,10.4111,96320.0
2020-08-31 10:55:00,13.94,13.97,13.93,13.96,143410.0,10.4111,10.4335,10.4036,10.4261,143410.0
2020-08-31 11:00:00,13.96,13.97,13.93,13.96,112319.0,10.4261,10.4335,10.4036,10.4261,112319.0
2020-08-31 11:05:00,13.96,13.96,13.92,13.93,63304.0,10.4261,10.4261,10.3962,10.4036,63304.0
2020-08-31 11:10:00,13.93,13.96,13.92,13.96,62677.0,10.4036,10.4261,10.3962,10.4261,62677.0
2020-08-31 11:15:00,13.96,13.96,13.93,13.94,44743.0,10.4261,10.4261,10.4036,10.4111,44743.0
2020-08-31 11:20:00,13.94,13.94,13.91,13.92,124252.0,10.4111,10.4111,10.3887,10.3962,124252.0
2020-08-31 11:25:00,13.92,13.92,13.89,13.91,165945.0,10.3962,10.3962,10.3738,10.3887,165945.0
2020-08-31 11:30:00,13.91,13.92,13.89,13.9,62680.0,10.3887,10.3962,10.3738,10.3812,62680.0
2020-08-31 11:35:00,13.9,13.93,13.89,13.92,68073.0,10.3812,10.4036,10.3738,10.3962,68073.0
2020-08-31 11:40:00,13.91,13.94,13.91,13.93,84046.0,10.3887,10.4111,10.3887,10.4036,84046.0
2020-08-31 11:45:00,13.94,13.94,13.93,13.94,65665.0,10.4111,10.4111,10.4036,10.4111,65665.0
2020-08-31 11:50:00,13.94,13.95,13.93,13.95,52946.0,10.4111,10.4186,10.4036,10.4186,52946.0
2020-08-31 11:55:00,13.94,13.95,13.93,13.93,50642.0,10.4111,10.4186,10.4036,10.4036,50642.0
2020-08-31 12:00:00,13.94,13.94,13.91,13.92,78702.0,10.4111,10.4111,10.3887,10.3962,78702.0
2020-08-31 12:05:00,13.91,13.92,13.89,13.91,118129.0,10.3887,10.3962,10.3738,10.3887,118129.0
2020-08-31 12:10:00,13.91,13.92,13.89,13.9,85831.0,10.3887,10.3962,10.3738,10.3812,85831.0
2020-08-31 12:15:00,13.9,13.91,13.89,13.9,66413.0,10.3812,10.3887,10.3738,10.3812,66413.0
2020-08-31 12:20:00,13.9,13.9,13.88,13.88,52637.0,10.3812,10.3812,10.3663,10.3663,52637.0
2020-08-31 12:25:00,13.88,13.89,13.86,13.86,81243.0,10.3663,10.3738,10.3514,10.3514,81243.0
2020-08-31 12:30:00,13.87,13.88,13.85,13.87,90464.0,10.3588,10.3663,10.3439,10.3588,90464.0
2020-08-31 12:35:00,13.88,13.88,13.85,13.85,63940.0,10.3663,10.3663,10.3439,10.3439,63940.0
2020-08-31 12:40:00,13.86,13.86,13.83,13.83,134373.0,10.3514,10.3514,10.329,10.329,134373.0
2020-08-31 12:45:00,13.84,13.84,13.83,13.84,55041.0,10.3364,10.3364,10.329,10.3364,55041.0
2020-08-31 12:50:00,13.84,13.88,13.83,13.87,101296.0,10.3364,10.3663,10.329,10.3588,101296.0
2020-08-31 12:55:00,13.88,13.89,13.86,13.89,53590.0,10.3663,10.3738,10.3514,10.3738,53590.0
2020-08-31 13:00:00,13.89,13.9,13.87,13.9,70754.0,10.3738,10.3812,10.3588,10.3812,70754.0
2020-08-31 13:05:00,13.9,13.9,13.86,13.88,90504.0,10.3812,10.3812,10.3514,10.3663,90504.0
2020-08-31 13:10:00,13.89,13.91,13.88,13.91,43599.0,10.3738,10.3887,10.3663,10.3887,43599.0
2020-08-31 13:15:00,13.91,13.93,13.9,13.91,80769.0,10.3887,10.4036,10.3812,10.3887,80769.0
2020-08-31 13:20:00,13.91,13.92,13.9,13.9,30389.0,10.3887,10.3962,10.3812,10.3812,30389.0
2020-08-31 13:25:00,13.9,13.94,13.9,13.93,151182.0,10.3812,10.4111,10.3812,10.4036,151182.0
2020-08-31 13:30:00,13.92,13.92,13.9,13.9,39338.0,10.3962,10.3962,10.3812,10.3812,39338.0
2020-08-31 13:35:00,13.9,13.91,13.9,13.9,28675.0,10.3812,10.3887,10.3812,10.3812,28675.0
2020-08-31 13:40:00,13.9,13.92,13.89,13.89,48985.0,10.3812,10.3962,10.3738,10.3738,48985.0
2020-08-31 13:45:00,13.89,13.9,13.87,13.9,87042.0,10.3738,10.3812,10.3588,10.3812,87042.0
2020-08-31 13:50:00,13.9,13.9,13.86,13.87,61588.0,10.3812,10.3812,10.3514,10.3588,61588.0
2020-08-31 13:55:00,13.86,13.88,13.86,13.88,41928.0,10.3514,10.3663,10.3514,10.3663,41928.0
2020-08-31 14:00:00,13.87,13.88,13.85,13.87,52826.0,10.3588,10.3663,10.3439,10.3588,52826.0
2020-08-31 14:05:00,13.87,13.88,13.85,13.88,82537.0,10.3588,10.3663,10.3439,10.3663,82537.0
2020-08-31 14:10:00,13.87,13.88,13.86,13.87,48889.0,10.3588,10.3663,10.3514,10.3588,48889.0
2020-08-31 14:15:00,13.88,13.88,13.85,13.87,74214.0,10.3663,10.3663,10.3439,10.3588,74214.0
2020-08-31 14:20:00,13.87,13.89,13.86,13.88,100330.0,10.3588,10.3738,10.3514,10.3663,100330.0
2020-08-31 14:25:00,13.87,13.88,13.84,13.85,123288.0,10.3588,10.3663,10.3364,10.3439,123288.0
2020-08-31 14:30:00,13.85,13.86,13.84,13.85,77416.0,10.3439,10.3514,10.3364,10.3439,77416.0
2020-08-31 14:35:00,13.86,13.86,13.85,13.85,47025.0,10.3514,10.3514,10.3439,10.3439,47025.0
2020-08-31 14:40:00,13.86,13.86,13.84,13.85,109174.0,10.3514,10.3514,10.3364,10.3439,109174.0
2020-08-31 14:45:00,13.85,13.86,13.84,13.85,59524.0,10.3439,10.3514,10.3364,10.3439,59524.0
2020-08-31 14:50:00,13.85,13.86,13.84,13.85,54622.0,10.3439,10.3514,10.3364,10.3439,54622.0
2020-08-31 14:55:00,13.85,13.86,13.83,13.85,107417.0,10.3439,10.3514,10.329,10.3439,107417.0
2020-08-31 15:00:00,13.84,13.85,13.83,13.85,75751.0,10.3364,10.3439,10.329,10.3439,75751.0
2020-08-31 15:05:00,13.85,13.86,13.84,13.85,53758.0,10.3439,10.3514,10.3364,10.3439,53758.0
2020-08-31 15:10:00,13.86,13.88,13.85,13.87,234099.0,10.3514,10.3663,10.3439,10.3588,234099.0
2020-08-31 15:15:00,13.87,13.87,13.85,13.86,78045.0,10.3588,10.3588,10.3439,10.3514,78045.0
2020-08-31 15:20:00,13.86,13.86,13.85,13.86,75059.0,10.3514,10.3514,10.3439,10.3514,75059.0
2020-08-31 15:25:00,13.85,13.86,13.85,13.85,60652.0,10.3439,10.3514,10.3439,10.3439,60652.0
2020-08-31 15:30:00,13.85,13.86,13.85,13.85,83692.0,10.3439,10.3514,10.3439,10.3439,83692.0
2020-08-31 15:35:00,13.86,13.86,13.84,13.85,149633.0,10.3514,10.3514,10.3364,10.3439,149633.0
2020-08-31 15:40:00,13.84,13.85,13.83,13.83,198670.0,10.3364,10.3439,10.329,10.329,198670.0
2020-08-31 15:45:00,13.84,13.86,13.83,13.86,391642.0,10.3364,10.3514,10.329,10.3514,391642.0
2020-08-31 15:50:00,13.86,13.88,13.83,13.84,266177.0,10.3514,10.3663,10.329,10.3364,266177.0
2020-08-31 15:55:00,13.85,13.85,13.81,13.82,778032.0,10.3439,10.3439,10.314,10.3215,778032.0
2020-09-01 09:30:00,13.78,13.78,13.69,13.7,624382.0,10.2916,10.2916,10.2244,10.2319,624382.0
2020-09-01 09:35:00,13.69,13.71,13.63,13.71,400986.0,10.2244,10.2393,10.1796,10.2393,400986.0
2020-09-01 09:40:00,13.71,13.76,13.68,13.75,158673.0,10.2393,10.2767,10.2169,10.2692,158673.0
2020-09-01 09:45:00,13.75,13.84,13.75,13.83,175527.0,10.2692,10.3364,10.2692,10.329,175527.0
2020-09-01 09:50:00,13.83,13.86,13.81,13.85,88602.0,10.329,10.3514,10.314,10.3439,88602.0
2020-09-01 09:55:00,13.85,13.85,13.77,13.77,144094.0,10.3439,10.3439,10.2841,10.2841,144094.0
2020-09-01 10:00:00,13.77,13.84,13.76,13.76,151343.0,10.2841,10.3364,10.2767,10.2767,151343.0
2020-09-01 10:05:00,13.76,13.81,13.75,13.77,172811.0,10.2767,10.314,10.2692,10.2841,172811.0
2020-09-01 10:10:00,13.77,13.77,13.71,13.74,202781.0,10.2841,10.2841,10.2393,10.2617,202781.0
2020-09-01 10:15:00,13.74,13.77,13.73,13.76,115452.0,10.2617,10.2841,10.2543,10.2767,115452.0
2020-09-01 10:20:00,13.76,13.8,13.75,13.78,59095.0,10.2767,10.3066,10.2692,10.2916,59095.0
2020-09-01 10:25:00,13.79,13.81,13.77,13.79,138732.0,10.2991,10.314,10.2841,10.2991,138732.0
2020-09-01 10:30:00,13.79,13.83,13.79,13.82,77865.0,10.2991,10.329,10.2991,10.3215,77865.0
2020-09-01 10:35:00,13.83,13.84,13.8,13.83,78034.0,10.329,10.3364,10.3066,10.329,78034.0
2020-09-01 10:40:00,13.83,13.83,13.78,13.79,91417.0,10.329,10.329,10.2916,10.2991,91417.0
2020-09-01 10:45:00,13.79,13.84,13.79,13.83,135886.0,10.2991,10.3364,10.2991,10.329,135886.0
2020-09-01 10:50:00,13.83,13.85,13.82,13.83,89819.0,10.329,10.3439,10.3215,10.329,89819.0
2020-09-01 10:55:00,13.82,13.86,13.8,13.86,89169.0,10.3215,10.3514,10.3066,10.3514,89169.0
2020-09-01 11:00:00,13.86,13.86,13.82,13.85,82914.0,10.3514,10.3514,10.3215,10.3439,82914.0
2020-09-01 11:05:00,13.85,13.86,13.84,13.86,75031.0,10.3439,10.3514,10.3364,10.3514,75031.0
2020-09-01 11:10:00,13.86,13.88,13.84,13.85,81767.0,10.3514,10.3663,10.3364,10.3439,81767.0
2020-09-01 11:15:00,13.85,13.9,13.84,13.9,97484.0,10.3439,10.3812,10.3364,10.3812,97484.0
2020-09-01 11:20:00,13.9,13.91,13.87,13.89,118786.0,10.3812,10.3887,10.3588,10.3738,118786.0
2020-09-01 11:25:00,13.89,13.89,13.87,13.87,81128.0,10.3738,10.3738,10.3588,10.3588,81128.0
2020-09-01 11:30:00,13.87,13.93,13.87,13.91,117290.0,10.3588,10.4036,10.3588,10.3887,117290.0
2020-09-01 11:35:00,13.92,13.95,13.91,13.95,88182.0,10.3962,10.4186,10.3887,10.4186,88182.0
2020-09-01 11:40:00,13.95,13.95,13.93,13.94,64179.0,10.4186,10.4186,10.4036,10.4111,64179.0
2020-09-01 11:45:00,13.94,13.95,13.92,13.95,81736.0,10.4111,10.4186,10.3962,10.4186,81736.0
2020-09-01 11:50:00,13.95,13.96,13.93,13.95,105780.0,10.4186,10.4261,10.4036,10.4186,105780.0
2020-09-01 11:55:00,13.95,13.95,13.91,13.92,74247.0,10.4186,10.4186,10.3887,10.3962,74247.0
2020-09-01 12:00:00,13.92,13.93,13.91,13.92,47999.0,10.3962,10.4036,10.3887,10.3962,47999.0
2020-09-01 12:05:00,13.92,13.92,13.9,13.92,103315.0,10.3962,10.3962,10.3812,10.3962,103315.0
2020-09-01 12:10:00,13.92,13.92,13.89,13.9,118239.0,10.3962,10.3962,10.3738,10.3812,118239.0
2020-09-01 12:15:00,13.89,13.9,13.88,13.88,64950.0,10.3738,10.3812,10.3663,10.3663,64950.0
2020-09-01 12:20:00,13.88,13.89,13.86,13.87,144749.0,10.3663,10.3738,10.3514,10.3588,144749.0
2020-09-01 12:25:00,13.87,13.88,13.85,13.87,133051.0,10.3588,10.3663,10.3439,10.3588,133051.0
2020-09-01 12:30:00,13.87,13.87,13.84,13.86,98135.0,10.3588,10.3588,10.3364,10.3514,98135.0
2020-09-01 12:35:00,13.86,13.86,13.84,13.84,39893.0,10.3514,10.3514,10.3364,10.3364,39893.0
2020-09-01 12:40:00,13.85,13.85,13.83,13.84,48391.0,10.3439,10.3439,10.329,10.3364,48391.0
2020-09-01 12:45:00,13.85,13.85,13.83,13.85,80223.0,10.3439,10.3439,10.329,10.3439,80223.0
2020-09-01 12:50:00,13.85,13.87,13.84,13.87,62942.0,10.3439,10.3588,10.3364,10.3588,62942.0
2020-09-01 12:55:00,13.87,13.88,13.86,13.86,65999.0,10.3588,10.3663,10.3514,10.3514,65999.0
2020-09-01 13:00:00,13.87,13.87,13.85,13.86,67491.0,10.3588,10.3588,10.3439,10.3514,67491.0
2020-09-01 13:05:00,13.85,13.87,13.85,13.87,32091.0,10.3439,10.3588,10.3439,10.3588,32091.0
2020-09-01 13:10:00,13.87,13.87,13.85,13.87,86953.0,10.3588,10.3588,10.3439,10.3588,86953.0
2020-09-01 13:15:00,13.87,13.87,13.86,13.87,19500.0,10.3588,10.3588,10.3514,10.3588,19500.0
2020-09-01 13:20:00,13.87,13.87,13.85,13.86,52730.0,10.3588,10.3588,10.3439,10.3514,52730.0
2020-09-01 13:25:00,13.85,13.87,13.85,13.87,51539.0,10.3439,10.3588,10.3439,10.3588,51539.0
2020-09-01 13:30:00,13.87,13.89,13.86,13.88,55820.0,10.3588,10.3738,10.3514,10.3663,55820.0
2020-09-01 13:35:00,13.87,13.88,13.85,13.85,58586.0,10.3588,10.3663,10.3439,10.3439,58586.0
2020-09-01 13:40:00,13.86,13.87,13.84,13.87,155426.0,10.3514,10.3588,10.3364,10.3588,155426.0
2020-09-01 13:45:00,13.88,13.91,13.87,13.91,61805.0,10.3663,10.3887,10.3588,10.3887,61805.0
2020-09-01 13:50:00,13.9,13.92,13.89,13.91,54225.0,10.3812,10.3962,10.3738,10.3887,54225.0
2020-09-01 13:55:00,13.91,13.91,13.88,13.88,76905.0,10.3887,10.3887,10.3663,10.3663,76905.0
2020-09-01 14:00:00,13.88,13.9,13.88,13.9,53354.0,10.3663,10.3812,10.3663,10.3812,53354.0
2020-09-01 14:05:00,13.9,13.91,13.89,13.91,65954.0,10.3812,10.3887,10.3738,10.3887,65954.0
2020-09-01 14:10:00,13.91,13.91,13.89,13.9,52919.0,10.3887,10.3887,10.3738,10.3812,52919.0
2020-09-01 14:15:00,13.9,13.9,13.88,13.88,99599.0,10.3812,10.3812,10.3663,10.3663,99599.0
2020-09-01 14:20:00,13.88,13.9,13.88,13.9,79985.0,10.3663,10.3812,10.3663,10.3812,79985.0
2020-09-01 14:25:00,13.89,13.92,13.89,13.91,160782.0,10.3738,10.3962,10.3738,10.3887,160782.0
2020-09-01 14:30:00,13.91,13.91,13.88,13.9,115763.0,10.3887,10.3887,10.3663,10.3812,115763.0
2020-09-01 14:35:00,13.89,13.91,13.89,13.91,83764.0,10.3738,10.3887,10.3738,10.3887,83764.0
2020-09-01 14:40:00,13.91,13.91,13.9,13.91,47385.0,10.3887,10.3887,10.3812,10.3887,47385.0
2020-09-01 14:45:00,13.91,13.91,13.89,13.89,65349.0,10.3887,10.3887,10.3738,10.3738,65349.0
2020-09-01 14:50:00,13.89,13.9,13.89,13.9,83709.0,10.3738,10.3812,10.3738,10.3812,83709.0
2020-09-01 14:55:00,13.89,13.9,13.88,13.88,94141.0,10.3738,10.3812,10.3663,10.3663,94141.0
2020-09-01 15:00:00,13.88,13.89,13.88,13.88,61762.0,10.3663,10.3738,10.3663,10.3663,61762.0
2020-09-01 15:05:00,13.88,13.89,13.88,13.88,58036.0,10.3663,10.3738,10.3663,10.3663,58036.0
2020-09-01 15:10:00,13.88,13.89,13.84,13.84,136992.0,10.3663,10.3738,10.3364,10.3364,136992.0
2020-09-01 15:15:00,13.85,13.87,13.84,13.86,110942.0,10.3439,10.3588,10.3364,10.3514,110942.0
2020-09-01 15:20:00,13.86,13.87,13.85,13.87,97670.0,10.3514,10.3588,10.3439,10.3588,97670.0
2020-09-01 15:25:00,13.87,13.88,13.84,13.85,103162.0,10.3588,10.3663,10.3364,10.3439,103162.0
2020-09-01 15:30:00,13.85,13.86,13.82,13.86,157165.0,10.3439,10.3514,10.3215,10.3514,157165.0
2020-09-01 15:35:00,13.86,13.88,13.84,13.87,135181.0,10.3514,10.3663,10.3364,10.3588,135181.0
2020-09-01 15:40:00,13.87,13.9,13.86,13.88,140555.0,10.3588,10.3812,10.3514,10.3663,140555.0
2020-09-01 15:45:00,13.88,13.89,13.87,13.88,125671.0,10.3663,10.3738,10.3588,10.3663,125671.0
2020-09-01 15:50:00,13.87,13.89,13.86,13.87,315216.0,10.3588,10.3738,10.3514,10.3588,315216.0
2020-09-01 15:55:00,13.88,13.9,13.86,13.87,604908.0,10.3663,10.3812,10.3514,10.3588,604908.0
2020-09-02 09:30:00,13.8,13.9,13.79,13.88,277609.0,10.3066,10.3812,10.2991,10.3663,277609.0
2020-09-02 09:35:00,13.88,13.88,13.77,13.8,99397.0,10.3663,10.3663,10.2841,10.3066,99397.0
2020-09-02 09:40:00,13.8,13.82,13.77,13.81,101983.0,10.3066,10.3215,10.2841,10.314,101983.0
2020-09-02 09:45:00,13.81,13.83,13.79,13.8,84116.0,10.314,10.329,10.2991,10.3066,84116.0
2020-09-02 09:50:00,13.79,13.83,13.77,13.82,83514.0,10.2991,10.329,10.2841,10.3215,83514.0
2020-09-02 09:55:00,13.82,13.88,13.81,13.88,107591.0,10.3215,10.3663,10.314,10.3663,107591.0
2020-09-02 10:00:00,13.88,13.92,13.86,13.9,150967.0,10.3663,10.3962,10.3514,10.3812,150967.0
2020-09-02 10:05:00,13.9,13.9,13.83,13.83,115089.0,10.3812,10.3812,10.329,10.329,115089.0
2020-09-02 10:10:00,13.83,13.87,13.83,13.84,138888.0,10.329,10.3588,10.329,10.3364,138888.0
2020-09-02 10:15:00,13.85,13.86,13.84,13.85,76775.0,10.3439,10.3514,10.3364,10.3439,76775.0
2020-09-02 10:20:00,13.84,13.85,13.82,13.83,93594.0,10.3364,10.3439,10.3215,10.329,93594.0
2020-09-02 10:25:00,13.82,13.84,13.81,13.83,81943.0,10.3215,10.3364,10.314,10.329,81943.0
2020-09-02 10:30:00,13.83,13.94,13.83,13.91,160109.0,10.329,10.4111,10.329,10.3887,160109.0
2020-09-02 10:35:00,13.91,13.92,13.89,13.92,85454.0,10.3887,10.3962,10.3738,10.3962,85454.0
2020-09-02 10:40:00,13.92,13.94,13.89,13.9,59910.0,10.3962,10.4111,10.3738,10.3812,59910.0
2020-09-02 10:45:00,13.9,13.91,13.87,13.88,63539.0,10.3812,10.3887,10.3588,10.3663,63539.0
2020-09-02 10:50:00,13.89,13.91,13.86,13.88,136757.0,10.3738,10.3887,10.3514,10.3663,136757.0
2020-09-02 10:55:00,13.88,13.92,13.88,13.91,75996.0,10.3663,10.3962,10.3663,10.3887,75996.0
2020-09-02 11:00:00,13.91,13.94,13.9,13.93,86514.0,10.3887,10.4111,10.3812,10.4036,86514.0
2020-09-02 11:05:00,13.93,13.97,13.92,13.94,178690.0,10.4036,10.4335,10.3962,10.4111,178690.0
2020-09-02 11:10:00,13.94,13.95,13.92,13.92,78232.0,10.4111,10.4186,10.3962,10.3962,78232.0
2020-09-02 11:15:00,13.92,13.93,13.89,13.9,47321.0,10.3962,10.4036,10.3738,10.3812,47321.0
2020-09-02 11:20:00,13.9,13.9,13.87,13.88,51660.0,10.3812,10.3812,10.3588,10.3663,51660.0
2020-09-02 11:25:00,13.88,13.88,13.85,13.85,50450.0,10.3663,10.3663,10.3439,10.3439,50450.0
2020-09-02 11:30:00,13.86,13.88,13.85,13.87,43728.0,10.3514,10.3663,10.3439,10.3588,43728.0
2020-09-02 11:35:00,13.86,13.89,13.86,13.87,79545.0,10.3514,10.3738,10.3514,10.3588,79545.0
2020-09-02 11:40:00,13.87,13.88,13.86,13.87,76609.0,10.3588,10.3663,10.3514,10.3588,76609.0
2020-09-02 11:45:00,13.87,13.89,13.85,13.88,73903.0,10.3588,10.3738,10.3439,10.3663,73903.0
2020-09-02 11:50:00,13.88,13.92,13.87,13.92,189758.0,10.3663,10.3962,10.3588,10.3962,189758.0
2020-09-02 11:55:00,13.92,13.92,13.89,13.92,63159.0,10.3962,10.3962,10.3738,10.3962,63159.0
2020-09-02 12:00:00,13.92,13.92,13.9,13.91,59131.0,10.3962,10.3962,10.3812,10.3887,59131.0
2020-09-02 12:05:00,13.91,13.91,13.88,13.89,59151.0,10.3887,10.3887,10.3663,10.3738,59151.0
2020-09-02 12:10:00,13.9,13.9,13.87,13.87,51920.0,10.3812,10.3812,10.3588,10.3588,51920.0
2020-09-02 12:15:00,13.88,13.88,13.86,13.88,53715.0,10.3663,10.3663,10.3514,10.3663,53715.0
2020-09-02 12:20:00,13.88,13.88,13.86,13.87,35963.0,10.3663,10.3663,10.3514,10.3588,35963.0
2020-09-02 12:25:00,13.87,13.89,13.86,13.88,43681.0,10.3588,10.3738,10.3514,10.3663,43681.0
2020-09-02 12:30:00,13.88,13.89,13.87,13.87,32638.0,10.3663,10.3738,10.3588,10.3588,32638.0
2020-09-02 12:35:00,13.88,13.9,13.87,13.88,55942.0,10.3663,10.3812,10.3588,10.3663,55942.0
2020-09-02 12:40:00,13.88,13.89,13.87,13.88,50770.0,10.3663,10.3738,10.3588,10.3663,50770.0
2020-09-02 12:45:00,13.88,13.88,13.86,13.86,61443.0,10.3663,10.3663,10.3514,10.3514,61443.0
2020-09-02 12:50:00,13.86,13.87,13.85,13.85,59511.0,10.3514,10.3588,10.3439,10.3439,59511.0
2020-09-02 12:55:00,13.85,13.87,13.85,13.87,57010.0,10.3439,10.3588,10.3439,10.3588,57010.0
2020-09-02 13:00:00,13.86,13.88,13.86,13.87,87623.0,10.3514,10.3663,10.3514,10.3588,87623.0
2020-09-02 13:05:00,13.88,13.88,13.87,13.88,45297.0,10.3663,10.3663,10.3588,10.3663,45297.0
2020-09-02 13:10:00,13.88,13.88,13.87,13.88,75094.0,10.3663,10.3663,10.3588,10.3663,75094.0
2020-09-02 13:15:00,13.88,13.88,13.87,13.88,28309.0,10.3663,10.3663,10.3588,10.3663,28309.0
2020-09-02 13:20:00,13.88,13.89,13.87,13.88,61957.0,10.3663,10.3738,10.3588,10.3663,61957.0
2020-09-02 13:25:00,13.88,13.9,13.88,13.9,105624.0,10.3663,10.3812,10.3663,10.3812,105624.0
2020-09-02 13:30:00,13.9,13.92,13.89,13.91,106169.0,10.3812,10.3962,10.3738,10.3887,106169.0
2020-09-02 13:35:00,13.91,13.91,13.9,13.91,31315.0,10.3887,10.3887,10.3812,10.3887,31315.0
2020-09-02 13:40:00,13.91,13.91,13.89,13.89,85995.0,10.3887,10.3887,10.3738,10.3738,85995.0
2020-09-02 13:45:00,13.9,13.9,13.87,13.88,91696.0,10.3812,10.3812,10.3588,10.3663,91696.0
2020-09-02 13:50:00,13.88,13.89,13.87,13.88,58932.0,10.3663,10.3738,10.3588,10.3663,58932.0
2020-09-02 13:55:00,13.88,13.88,13.87,13.87,33170.0,10.3663,10.3663,10.3588,10.3588,33170.0
2020-09-02 14:00:00,13.87,13.88,13.86,13.86,189036.0,10.3588,10.3663,10.3514,10.3514,189036.0
2020-09-02 14:05:00,13.87,13.87,13.86,13.87,63176.0,10.3588,10.3588,10.3514,10.3588,63176.0
2020-09-02 14:10:00,13.86,13.87,13.82,13.84,159908.0,10.3514,10.3588,10.3215,10.3364,159908.0
2020-09-02 14:15:00,13.84,13.85,13.83,13.84,92252.0,10.3364,10.3439,10.329,10.3364,92252.0
2020-09-02 14:20:00,13.84,13.85,13.83,13.85,46792.0,10.3364,10.3439,10.329,10.3439,46792.0
2020-09-02 14:25:00,13.85,13.86,13.84,13.85,100163.0,10.3439,10.3514,10.3364,10.3439,100163.0
2020-09-02 14:30:00,13.85,13.85,13.83,13.84,71319.0,10.3439,10.3439,10.329,10.3364,71319.0
2020-09-02 14:35:00,13.84,13.85,13.82,13.83,51317.0,10.3364,10.3439,10.3215,10.329,51317.0
2020-09-02 14:40:00,13.83,13.85,13.82,13.85,91002.0,10.329,10.3439,10.3215,10.3439,91002.0
2020-09-02 14:45:00,13.85,13.87,13.84,13.86,100846.0,10.3439,10.3588,10.3364,10.3514,100846.0
2020-09-02 14:50:00,13.86,13.87,13.83,13.85,92669.0,10.3514,10.3588,10.329,10.3439,92669.0
2020-09-02 14:55:00,13.85,13.85,13.83,13.83,114525.0,10.3439,10.3439,10.329,10.329,114525.0
2020-09-02 15:00:00,13.83,13.83,13.81,13.81,99606.0,10.329,10.329,10.314,10.314,99606.0
2020-09-02 15:05:00,13.81,13.82,13.79,13.8,117091.0,10.314,10.3215,10.2991,10.3066,117091.0
2020-09-02 15:10:00,13.8,13.82,13.8,13.8,141775.0,10.3066,10.3215,10.3066,10.3066,141775.0
2020-09-02 15:15:00,13.81,13.81,13.79,13.79,121651.0,10.314,10.314,10.2991,10.2991,121651.0
2020-09-02 15:20:00,13.79,13.8,13.78,13.78,132679.0,10.2991,10.3066,10.2916,10.2916,132679.0
2020-09-02 15:25:00,13.79,13.79,13.78,13.78,114369.0,10.2991,10.2991,10.2916,10.2916,114369.0
2020-09-02 15:30:00,13.79,13.79,13.77,13.79,308092.0,10.2991,10.2991,10.2841,10.2991,308092.0
2020-09-02 15:35:00,13.78,13.79,13.76,13.77,176344.0,10.2916,10.2991,10.2767,10.2841,176344.0
2020-09-02 15:40:00,13.77,13.81,13.77,13.79,287263.0,10.2841,10.314,10.2841,10.2991,287263.0
2020-09-02 15:45:00,13.79,13.87,13.79,13.87,399022.0,10.2991,10.3588,10.2991,10.3588,399022.0
2020-09-02 15:50:00,13.86,13.87,13.85,13.86,412561.0,10.3514,10.3588,10.3439,10.3514,412561.0
2020-09-02 15:55:00,13.86,13.86,13.83,13.83,405139.0,10.3514,10.3514,10.329,10.329,405139.0
2020-09-03 09:30:00,13.87,13.9,13.84,13.85,284636.0,10.3588,10.3812,10.3364,10.3439,284636.0
2020-09-03 09:35:00,13.85,13.92,13.83,13.91,142318.0,10.3439,10.3962,10.329,10.3887,142318.0
2020-09-03 09:40:00,13.91,13.96,13.9,13.94,153744.0,10.3887,10.4261,10.3812,10.4111,153744.0
2020-09-03 09:45:00,13.95,13.98,13.94,13.97,115280.0,10.4186,10.441,10.4111,10.4335,115280.0
2020-09-03 09:50:00,13.96,13.98,13.9,13.91,210266.0,10.4261,10.441,10.3812,10.3887,210266.0
2020-09-03 09:55:00,13.91,13.95,13.9,13.92,72990.0,10.3887,10.4186,10.3812,10.3962,72990.0
2020-09-03 10:00:00,13.92,13.93,13.89,13.92,73621.0,10.3962,10.4036,10.3738,10.3962,73621.0
2020-09-03 10:05:00,13.91,13.92,13.88,13.91,79957.0,10.3887,10.3962,10.3663,10.3887,79957.0
2020-09-03 10:10:00,13.9,13.95,13.89,13.93,85914.0,10.3812,10.4186,10.3738,10.4036,85914.0
2020-09-03 10:15:00,13.93,13.96,13.91,13.93,85906.0,10.4036,10.4261,10.3887,10.4036,85906.0
2020-09-03 10:20:00,13.93,13.94,13.88,13.88,92796.0,10.4036,10.4111,10.3663,10.3663,92796.0
2020-09-03 10:25:00,13.88,13.92,13.88,13.9,84836.0,10.3663,10.3962,10.3663,10.3812,84836.0
2020-09-03 10:30:00,13.9,13.94,13.88,13.93,211601.0,10.3812,10.4111,10.3663,10.4036,211601.0
2020-09-03 10:35:00,13.92,13.94,13.89,13.93,82010.0,10.3962,10.4111,10.3738,10.4036,82010.0
2020-09-03 10:40:00,13.93,13.94,13.91,13.94,39176.0,10.4036,10.4111,10.3887,10.4111,39176.0
2020-09-03 10:45:00,13.94,13.96,13.91,13.91,86044.0,10.4111,10.4261,10.3887,10.3887,86044.0
2020-09-03 10:50:00,13.91,13.92,13.87,13.88,88247.0,10.3887,10.3962,10.3588,10.3663,88247.0
2020-09-03 10:55:00,13.87,13.88,13.84,13.86,83883.0,10.3588,10.3663,10.3364,10.3514,83883.0
2020-09-03 11:00:00,13.85,13.86,13.78,13.79,219794.0,10.3439,10.3514,10.2916,10.2991,219794.0
2020-09-03 11:05:00,13.79,13.79,13.73,13.75,126371.0,10.2991,10.2991,10.2543,10.2692,126371.0
2020-09-03 11:10:00,13.75,13.79,13.75,13.77,69945.0,10.2692,10.2991,10.2692,10.2841,69945.0
2020-09-03 11:15:00,13.76,13.77,13.63,13.64,245968.0,10.2767,10.2841,10.1796,10.1871,245968.0
2020-09-03 11:20:00,13.64,13.67,13.61,13.63,242440.0,10.1871,10.2095,10.1647,10.1796,242440.0
2020-09-03 11:25:00,13.63,13.68,13.6,13.66,214919.0,10.1796,10.2169,10.1572,10.202,214919.0
2020-09-03 11:30:00,13.66,13.71,13.63,13.7,115661.0,10.202,10.2393,10.1796,10.2319,115661.0
2020-09-03 11:35:00,13.7,13.73,13.67,13.71,60341.0,10.2319,10.2543,10.2095,10.2393,60341.0
2020-09-03 11:40:00,13.71,13.8,13.71,13.77,102959.0,10.2393,10.3066,10.2393,10.2841,102959.0
2020-09-03 11:45:00,13.77,13.78,13.74,13.75,117031.0,10.2841,10.2916,10.2617,10.2692,117031.0
2020-09-03 11:50:00,13.74,13.8,13.74,13.8,106400.0,10.2617,10.3066,10.2617,10.3066,106400.0
2020-09-03 11:55:00,13.79,13.8,13.77,13.78,59517.0,10.2991,10.3066,10.2841,10.2916,59517.0
2020-09-03 12:00:00,13.77,13.79,13.75,13.78,66747.0,10.2841,10.2991,10.2692,10.2916,66747.0
2020-09-03 12:05:00,13.79,13.83,13.78,13.82,82513.0,10.2991,10.329,10.2916,10.3215,82513.0
2020-09-03 12:10:00,13.82,13.83,13.79,13.81,82068.0,10.3215,10.329,10.2991,10.314,82068.0
2020-09-03 12:15:00,13.81,13.83,13.78,13.83,60724.0,10.314,10.329,10.2916,10.329,60724.0
2020-09-03 12:20:00,13.82,13.84,13.8,13.84,62945.0,10.3215,10.3364,10.3066,10.3364,62945.0
2020-09-03 12:25:00,13.83,13.83,13.79,13.79,44472.0,10.329,10.329,10.2991,10.2991,44472.0
2020-09-03 12:30:00,13.79,13.81,13.76,13.77,53009.0,10.2991,10.314,10.2767,10.2841,53009.0
2020-09-03 12:35:00,13.76,13.8,13.74,13.77,156054.0,10.2767,10.3066,10.2617,10.2841,156054.0
2020-09-03 12:40:00,13.78,13.78,13.73,13.74,68667.0,10.2916,10.2916,10.2543,10.2617,68667.0
2020-09-03 12:45:00,13.73,13.75,13.72,13.73,74515.0,10.2543,10.2692,10.2468,10.2543,74515.0
2020-09-03 12:50:00,13.73,13.74,13.7,13.71,75973.0,10.2543,10.2617,10.2319,10.2393,75973.0
2020-09-03 12:55:00,13.71,13.75,13.7,13.72,75410.0,10.2393,10.2692,10.2319,10.2468,75410.0
2020-09-03 13:00:00,13.71,13.73,13.64,13.66,134299.0,10.2393,10.2543,10.1871,10.202,134299.0
2020-09-03 13:05:00,13.66,13.7,13.65,13.69,53960.0,10.202,10.2319,10.1945,10.2244,53960.0
2020-09-03 13:10:00,13.69,13.71,13.67,13.7,132719.0,10.2244,10.2393,10.2095,10.2319,132719.0
2020-09-03 13:15:00,13.7,13.7,13.63,13.63,128588.0,10.2319,10.2319,10.1796,10.1796,128588.0
2020-09-03 13:20:00,13.64,13.66,13.62,13.64,94492.0,10.1871,10.202,10.1721,10.1871,94492.0
2020-09-03 13:25:00,13.63,13.66,13.61,13.66,110360.0,10.1796,10.202,10.1647,10.202,110360.0
2020-09-03 13:30:00,13.65,13.66,13.59,13.6,209386.0,10.1945,10.202,10.1497,10.1572,209386.0
2020-09-03 13:35:00,13.61,13.61,13.58,13.6,142616.0,10.1647,10.1647,10.1422,10.1572,142616.0
2020-09-03 13:40:00,13.6,13.62,13.58,13.6,81957.0,10.1572,10.1721,10.1422,10.1572,81957.0
2020-09-03 13:45:00,13.6,13.62,13.59,13.6,67719.0,10.1572,10.1721,10.1497,10.1572,67719.0
2020-09-03 13:50:00,13.6,13.64,13.59,13.64,69406.0,10.1572,10.1871,10.1497,10.1871,69406.0
2020-09-03 13:55:00,13.64,13.66,13.63,13.63,84843.0,10.1871,10.202,10.1796,10.1796,84843.0
2020-09-03 14:00:00,13.63,13.65,13.62,13.63,64866.0,10.1796,10.1945,10.1721,10.1796,64866.0
2020-09-03 14:05:00,13.64,13.66,13.63,13.66,74377.0,10.1871,10.202,10.1796,10.202,74377.0
2020-09-03 14:10:00,13.66,13.68,13.64,13.65,100688.0,10.202,10.2169,10.1871,10.1945,100688.0
2020-09-03 14:15:00,13.65,13.65,13.61,13.61,94021.0,10.1945,10.1945,10.1647,10.1647,94021.0
2020-09-03 14:20:00,13.62,13.64,13.61,13.62,73964.0,10.1721,10.1871,10.1647,10.1721,73964.0
2020-09-03 14:25:00,13.63,13.65,13.61,13.64,71766.0,10.1796,10.1945,10.1647,10.1871,71766.0
2020-09-03 14:30:00,13.64,13.67,13.63,13.65,93844.0,10.1871,10.2095,10.1796,10.1945,93844.0
2020-09-03 14:35:00,13.64,13.65,13.61,13.62,165355.0,10.1871,10.1945,10.1647,10.1721,165355.0
2020-09-03 14:40:00,13.61,13.62,13.58,13.6,139747.0,10.1647,10.1721,10.1422,10.1572,139747.0
2020-09-03 14:45:00,13.59,13.61,13.58,13.59,135905.0,10.1497,10.1647,10.1422,10.1497,135905.0
2020-09-03 14:50:00,13.59,13.61,13.58,13.6,171048.0,10.1497,10.1647,10.1422,10.1572,171048.0
2020-09-03 14:55:00,13.6,13.6,13.56,13.57,163868.0,10.1572,10.1572,10.1273,10.1348,163868.0
2020-09-03 15:00:00,13.56,13.57,13.55,13.56,199780.0,10.1273,10.1348,10.1198,10.1273,199780.0
2020-09-03 15:05:00,13.55,13.58,13.54,13.58,147486.0,10.1198,10.1422,10.1124,10.1422,147486.0
2020-09-03 15:10:00,13.58,13.59,13.56,13.59,102872.0,10.1422,10.1497,10.1273,10.1497,102872.0
2020-09-03 15:15:00,13.58,13.61,13.58,13.59,100098.0,10.1422,10.1647,10.1422,10.1497,100098.0
2020-09-03 15:20:00,13.58,13.59,13.55,13.56,121901.0,10.1422,10.1497,10.1198,10.1273,121901.0
2020-09-03 15:25:00,13.55,13.59,13.54,13.57,149306.0,10.1198,10.1497,10.1124,10.1348,149306.0
2020-09-03 15:30:00,13.57,13.58,13.51,13.52,216535.0,10.1348,10.1422,10.09,10.0974,216535.0
2020-09-03 15:35:00,13.52,13.59,13.52,13.55,199442.0,10.0974,10.1497,10.0974,10.1198,199442.0
2020-09-03 15:40:00,13.55,13.61,13.54,13.59,440727.0,10.1198,10.1647,10.1124,10.1497,440727.0
2020-09-03 15:45:00,13.59,13.6,13.54,13.56,379577.0,10.1497,10.1572,10.1124,10.1273,379577.0
2020-09-03 15:50:00,13.55,13.62,13.53,13.62,348143.0,10.1198,10.1721,10.1049,10.1721,348143.0
2020-09-03 15:55:00,13.62,13.65,13.61,13.63,608275.0,10.1721,10.1945,10.1647,10.1796,608275.0
2020-09-04 09:30:00,13.75,13.82,13.67,13.75,282874.0,10.2692,10.3215,10.2095,10.2692,282874.0
2020-09-04 09:35:00,13.75,13.77,13.68,13.69,105468.0,10.2692,10.2841,10.2169,10.2244,105468.0
2020-09-04 09:40:00,13.69,13.78,13.68,13.77,90295.0,10.2244,10.2916,10.2169,10.2841,90295.0
2020-09-04 09:45:00,13.77,13.8,13.73,13.74,141441.0,10.2841,10.3066,10.2543,10.2617,141441.0
2020-09-04 09:50:00,13.74,13.75,13.67,13.68,184528.0,10.2617,10.2692,10.2095,10.2169,184528.0
2020-09-04 09:55:00,13.69,13.71,13.62,13.63,148678.0,10.2244,10.2393,10.1721,10.1796,148678.0
2020-09-04 10:00:00,13.64,13.66,13.6,13.6,127451.0,10.1871,10.202,10.1572,10.1572,127451.0
2020-09-04 10:05:00,13.6,13.65,13.6,13.61,88414.0,10.1572,10.1945,10.1572,10.1647,88414.0
2020-09-04 10:10:00,13.61,13.61,13.56,13.57,164870.0,10.1647,10.1647,10.1273,10.1348,164870.0
2020-09-04 10:15:00,13.56,13.58,13.53,13.54,229595.0,10.1273,10.1422,10.1049,10.1124,229595.0
2020-09-04 10:20:00,13.53,13.59,13.5,13.57,122970.0,10.1049,10.1497,10.0825,10.1348,122970.0
2020-09-04 10:25:00,13.57,13.59,13.48,13.49,635060.0,10.1348,10.1497,10.0676,10.075,635060.0
2020-09-04 10:30:00,13.49,13.55,13.48,13.53,84187.0,10.075,10.1198,10.0676,10.1049,84187.0
2020-09-04 10:35:00,13.52,13.54,13.43,13.5,209704.0,10.0974,10.1124,10.0302,10.0825,209704.0
2020-09-04 10:40:00,13.49,13.49,13.41,13.43,198902.0,10.075,10.075,10.0153,10.0302,198902.0
2020-09-04 10:45:00,13.43,13.49,13.43,13.45,140423.0,10.0302,10.075,10.0302,10.0452,140423.0
2020-09-04 10:50:00,13.45,13.45,13.4,13.43,147603.0,10.0452,10.0452,10.0078,10.0302,147603.0
2020-09-04 10:55:00,13.42,13.47,13.41,13.44,102192.0,10.0228,10.0601,10.0153,10.0377,102192.0
2020-09-04 11:00:00,13.44,13.45,13.41,13.44,92746.0,10.0377,10.0452,10.0153,10.0377,92746.0
2020-09-04 11:05:00,13.44,13.45,13.4,13.41,174823.0,10.0377,10.0452,10.0078,10.0153,174823.0
2020-09-04 11:10:00,13.41,13.43,13.37,13.41,237199.0,10.0153,10.0302,9.9854,10.0153,237199.0
2020-09-04 11:15:00,13.41,13.41,13.35,13.38,189449.0,10.0153,10.0153,9.9705,9.9929,189449.0
2020-09-04 11:20:00,13.38,13.41,13.34,13.36,481387.0,9.9929,10.0153,9.963,9.9779,481387.0
2020-09-04 11:25:00,13.36,13.37,13.26,13.28,402508.0,9.9779,9.9854,9.9033,9.9182,402508.0
2020-09-04 11:30:00,13.28,13.39,13.28,13.39,224560.0,9.9182,10.0003,9.9182,10.0003,224560.0
2020-09-04 11:35:00,13.4,13.4,13.35,13.36,116353.0,10.0078,10.0078,9.9705,9.9779,116353.0
2020-09-04 11:40:00,13.36,13.38,13.34,13.35,142311.0,9.9779,9.9929,9.963,9.9705,142311.0
2020-09-04 11:45:00,13.35,13.37,13.33,13.33,68866.0,9.9705,9.9854,9.9555,9.9555,68866.0
2020-09-04 11:50:00,13.33,13.41,13.31,13.41,75132.0,9.9555,10.0153,9.9406,10.0153,75132.0
2020-09-04 11:55:00,13.41,13.42,13.36,13.39,79581.0,10.0153,10.0228,9.9779,10.0003,79581.0
2020-09-04 12:00:00,13.38,13.4,13.36,13.37,81711.0,9.9929,10.0078,9.9779,9.9854,81711.0
2020-09-04 12:05:00,13.38,13.39,13.36,13.37,87128.0,9.9929,10.0003,9.9779,9.9854,87128.0
2020-09-04 12:10:00,13.37,13.42,13.36,13.42,50434.0,9.9854,10.0228,9.9779,10.0228,50434.0
2020-09-04 12:15:00,13.42,13.42,13.39,13.42,100726.0,10.0228,10.0228,10.0003,10.0228,100726.0
2020-09-04 12:20:00,13.42,13.46,13.4,13.46,66017.0,10.0228,10.0526,10.0078,10.0526,66017.0
2020-09-04 12:25:00,13.45,13.46,13.43,13.45,55420.0,10.0452,10.0526,10.0302,10.0452,55420.0
2020-09-04 12:30:00,13.45,13.45,13.41,13.42,88736.0,10.0452,10.0452,10.0153,10.0228,88736.0
2020-09-04 12:35:00,13.42,13.44,13.4,13.44,47059.0,10.0228,10.0377,10.0078,10.0377,47059.0
2020-09-04 12:40:00,13.44,13.47,13.44,13.45,53535.0,10.0377,10.0601,10.0377,10.0452,53535.0
2020-09-04 12:45:00,13.45,13.5,13.44,13.47,65411.0,10.0452,10.0825,10.0377,10.0601,65411.0
2020-09-04 12:50:00,13.47,13.47,13.44,13.46,60915.0,10.0601,10.0601,10.0377,10.0526,60915.0
2020-09-04 12:55:00,13.45,13.45,13.43,13.44,23939.0,10.0452,10.0452,10.0302,10.0377,23939.0
2020-09-04 13:00:00,13.45,13.46,13.43,13.44,42286.0,10.0452,10.0526,10.0302,10.0377,42286.0
2020-09-04 13:05:00,13.44,13.44,13.43,13.44,45109.0,10.0377,10.0377,10.0302,10.0377,45109.0
2020-09-04 13:10:00,13.43,13.46,13.43,13.45,59117.0,10.0302,10.0526,10.0302,10.0452,59117.0
2020-09-04 13:15:00,13.46,13.46,13.41,13.42,74268.0,10.0526,10.0526,10.0153,10.0228,74268.0
2020-09-04 13:20:00,13.42,13.43,13.41,13.43,44046.0,10.0228,10.0302,10.0153,10.0302,44046.0
2020-09-04 13:25:00,13.43,13.43,13.41,13.41,35826.0,10.0302,10.0302,10.0153,10.0153,35826.0
2020-09-04 13:30:00,13.41,13.42,13.37,13.39,72158.0,10.0153,10.0228,9.9854,10.0003,72158.0
2020-09-04 13:35:00,13.38,13.4,13.37,13.38,41830.0,9.9929,10.0078,9.9854,9.9929,41830.0
2020-09-04 13:40:00,13.38,13.39,13.38,13.38,41462.0,9.9929,10.0003,9.9929,9.9929,41462.0
2020-09-04 13:45:00,13.38,13.41,13.38,13.41,81724.0,9.9929,10.0153,9.9929,10.0153,81724.0
2020-09-04 13:50:00,13.41,13.42,13.38,13.42,54651.0,10.0153,10.0228,9.9929,10.0228,54651.0
2020-09-04 13:55:00,13.42,13.43,13.41,13.41,33188.0,10.0228,10.0302,10.0153,10.0153,33188.0
2020-09-04 14:00:00,13.41,13.42,13.4,13.42,73885.0,10.0153,10.0228,10.0078,10.0228,73885.0
2020-09-04 14:05:00,13.42,13.43,13.41,13.42,104753.0,10.0228,10.0302,10.0153,10.0228,104753.0
2020-09-04 14:10:00,13.41,13.41,13.38,13.38,75923.0,10.0153,10.0153,9.9929,9.9929,75923.0
2020-09-04 14:15:00,13.39,13.41,13.38,13.39,114300.0,10.0003,10.0153,9.9929,10.0003,114300.0
2020-09-04 14:20:00,13.4,13.41,13.39,13.4,73228.0,10.0078,10.0153,10.0003,10.0078,73228.0
2020-09-04 14:25:00,13.39,13.43,13.39,13.43,40623.0,10.0003,10.0302,10.0003,10.0302,40623.0
2020-09-04 14:30:00,13.43,13.43,13.41,13.43,84368.0,10.0302,10.0302,10.0153,10.0302,84368.0
2020-09-04 14:35:00,13.43,13.47,13.42,13.47,90322.0,10.0302,10.0601,10.0228,10.0601,90322.0
2020-09-04 14:40:00,13.47,13.48,13.45,13.45,86685.0,10.0601,10.0676,10.0452,10.0452,86685.0
2020-09-04 14:45:00,13.46,13.48,13.45,13.47,110290.0,10.0526,10.0676,10.0452,10.0601,110290.0
2020-09-04 14:50:00,13.48,13.48,13.45,13.45,69306.0,10.0676,10.0676,10.0452,10.0452,69306.0
2020-09-04 14:55:00,13.46,13.49,13.45,13.49,217899.0,10.0526,10.075,10.0452,10.075,217899.0
2020-09-04 15:00:00,13.49,13.52,13.47,13.5,475101.0,10.075,10.0974,10.0601,10.0825,475101.0
2020-09-04 15:05:00,13.5,13.51,13.48,13.49,115677.0,10.0825,10.09,10.0676,10.075,115677.0
2020-09-04 15:10:00,13.49,13.49,13.46,13.46,357523.0,10.075,10.075,10.0526,10.0526,357523.0
2020-09-04 15:15:00,13.46,13.52,13.46,13.52,80065.0,10.0526,10.0974,10.0526,10.0974,80065.0
2020-09-04 15:20:00,13.52,13.54,13.51,13.53,174547.0,10.0974,10.1124,10.09,10.1049,174547.0
2020-09-04 15:25:00,13.53,13.55,13.51,13.55,120060.0,10.1049,10.1198,10.09,10.1198,120060.0
2020-09-04 15:30:00,13.54,13.55,13.5,13.52,101780.0,10.1124,10.1198,10.0825,10.0974,101780.0
2020-09-04 15:35:00,13.52,13.52,13.46,13.46,228764.0,10.0974,10.0974,10.0526,10.0526,228764.0
2020-09-04 15:40:00,13.46,13.5,13.46,13.49,269261.0,10.0526,10.0825,10.0526,10.075,269261.0
2020-09-04 15:45:00,13.49,13.51,13.46,13.48,357304.0,10.075,10.09,10.0526,10.0676,357304.0
2020-09-04 15:50:00,13.48,13.5,13.47,13.49,265480.0,10.0676,10.0825,10.0601,10.075,265480.0
2020-09-04 15:55:00,13.49,13.53,13.49,13.51,825450.0,10.075,10.1049,10.075,10.09,825450.0
2020-09-08 09:30:00,13.38,13.46,13.31,13.33,395370.0,9.9929,10.0526,9.9406,9.9555,395370.0
2020-09-08 09:35:00,13.33,13.33,13.27,13.33,266057.0,9.9555,9.9555,9.9107,9.9555,266057.0
2020-09-08 09:40:00,13.33,13.35,13.27,13.27,198841.0,9.9555,9.9705,9.9107,9.9107,198841.0
2020-09-08 09:45:00,13.27,13.32,13.23,13.24,293184.0,9.9107,9.9481,9.8808,9.8883,293184.0
2020-09-08 09:50:00,13.24,13.29,13.23,13.28,203848.0,9.8883,9.9257,9.8808,9.9182,203848.0
2020-09-08 09:55:00,13.28,13.37,13.27,13.33,340818.0,9.9182,9.9854,9.9107,9.9555,340818.0
2020-09-08 10:00:00,13.33,13.35,13.29,13.3,334555.0,9.9555,9.9705,9.9257,9.9331,334555.0
2020-09-08 10:05:00,13.29,13.32,13.26,13.32,198569.0,9.9257,9.9481,9.9033,9.9481,198569.0
2020-09-08 10:10:00,13.32,13.34,13.28,13.31,197055.0,9.9481,9.963,9.9182,9.9406,197055.0
2020-09-08 10:15:00,13.31,13.31,13.25,13.26,248733.0,9.9406,9.9406,9.8958,9.9033,248733.0
2020-09-08 10:20:00,13.25,13.3,13.19,13.28,395305.0,9.8958,9.9331,9.851,9.9182,395305.0
2020-09-08 10:25:00,13.28,13.31,13.26,13.31,241723.0,9.9182,9.9406,9.9033,9.9406,241723.0
2020-09-08 10:30:00,13.3,13.34,13.29,13.3,156537.0,9.9331,9.963,9.9257,9.9331,156537.0
2020-09-08 10:35:00,13.3,13.33,13.28,13.33,124535.0,9.9331,9.9555,9.9182,9.9555,124535.0
2020-09-08 10:40:00,13.33,13.34,13.25,13.27,115961.0,9.9555,9.963,9.8958,9.9107,115961.0
2020-09-08 10:45:00,13.26,13.27,13.2,13.2,136190.0,9.9033,9.9107,9.8584,9.8584,136190.0
2020-09-08 10:50:00,13.21,13.25,13.19,13.23,175523.0,9.8659,9.8958,9.851,9.8808,175523.0
2020-09-08 10:55:00,13.23,13.26,13.22,13.25,162881.0,9.8808,9.9033,9.8734,9.8958,162881.0
2020-09-08 11:00:00,13.25,13.33,13.23,13.33,160065.0,9.8958,9.9555,9.8808,9.9555,160065.0
2020-09-08 11:05:00,13.33,13.35,13.3,13.35,123524.0,9.9555,9.9705,9.9331,9.9705,123524.0
2020-09-08 11:10:00,13.35,13.35,13.31,13.34,122555.0,9.9705,9.9705,9.9406,9.963,122555.0
2020-09-08 11:15:00,13.34,13.37,13.32,13.37,158140.0,9.963,9.9854,9.9481,9.9854,158140.0
2020-09-08 11:20:00,13.37,13.39,13.36,13.39,190893.0,9.9854,10.0003,9.9779,10.0003,190893.0
2020-09-08 11:25:00,13.39,13.42,13.38,13.42,156809.0,10.0003,10.0228,9.9929,10.0228,156809.0
2020-09-08 11:30:00,13.42,13.46,13.38,13.46,1124298.0,10.0228,10.0526,9.9929,10.0526,1124298.0
2020-09-08 11:35:00,13.46,13.5,13.44,13.46,415598.0,10.0526,10.0825,10.0377,10.0526,415598.0
2020-09-08 11:40:00,13.46,13.47,13.43,13.46,177531.0,10.0526,10.0601,10.0302,10.0526,177531.0
2020-09-08 11:45:00,13.46,13.46,13.42,13.43,184456.0,10.0526,10.0526,10.0228,10.0302,184456.0
2020-09-08 11:50:00,13.43,13.44,13.39,13.39,226854.0,10.0302,10.0377,10.0003,10.0003,226854.0
2020-09-08 11:55:00,13.39,13.43,13.38,13.42,124344.0,10.0003,10.0302,9.9929,10.0228,124344.0
2020-09-08 12:00:00,13.42,13.43,13.39,13.39,107858.0,10.0228,10.0302,10.0003,10.0003,107858.0
2020-09-08 12:05:00,13.4,13.42,13.38,13.4,125512.0,10.0078,10.0228,9.9929,10.0078,125512.0
2020-09-08 12:10:00,13.4,13.44,13.4,13.44,138120.0,10.0078,10.0377,10.0078,10.0377,138120.0
2020-09-08 12:15:00,13.44,13.48,13.43,13.45,149861.0,10.0377,10.0676,10.0302,10.0452,149861.0
2020-09-08 12:20:00,13.45,13.45,13.43,13.45,110553.0,10.0452,10.0452,10.0302,10.0452,110553.0
2020-09-08 12:25:00,13.45,13.45,13.41,13.41,63583.0,10.0452,10.0452,10.0153,10.0153,63583.0
2020-09-08 12:30:00,13.41,13.42,13.38,13.41,157592.0,10.0153,10.0228,9.9929,10.0153,157592.0
2020-09-08 12:35:00,13.41,13.43,13.39,13.41,102210.0,10.0153,10.0302,10.0003,10.0153,102210.0
2020-09-08 12:40:00,13.42,13.44,13.4,13.42,83163.0,10.0228,10.0377,10.0078,10.0228,83163.0
2020-09-08 12:45:00,13.42,13.45,13.42,13.42,67814.0,10.0228,10.0452,10.0228,10.0228,67814.0
2020-09-08 12:50:00,13.43,13.45,13.42,13.45,56120.0,10.0302,10.0452,10.0228,10.0452,56120.0
2020-09-08 12:55:00,13.44,13.45,13.42,13.45,48042.0,10.0377,10.0452,10.0228,10.0452,48042.0
2020-09-08 13:00:00,13.45,13.45,13.43,13.44,62496.0,10.0452,10.0452,10.0302,10.0377,62496.0
2020-09-08 13:05:00,13.45,13.45,13.42,13.43,113692.0,10.0452,10.0452,10.0228,10.0302,113692.0
2020-09-08 13:10:00,13.42,13.45,13.41,13.44,327741.0,10.0228,10.0452,10.0153,10.0377,327741.0
2020-09-08 13:15:00,13.44,13.45,13.42,13.43,77179.0,10.0377,10.0452,10.0228,10.0302,77179.0
2020-09-08 13:20:00,13.42,13.43,13.4,13.42,107879.0,10.0228,10.0302,10.0078,10.0228,107879.0
2020-09-08 13:25:00,13.42,13.43,13.39,13.41,147050.0,10.0228,10.0302,10.0003,10.0153,147050.0
2020-09-08 13:30:00,13.41,13.44,13.39,13.42,121160.0,10.0153,10.0377,10.0003,10.0228,121160.0
2020-09-08 13:35:00,13.42,13.44,13.41,13.42,72960.0,10.0228,10.0377,10.0153,10.0228,72960.0
2020-09-08 13:40:00,13.42,13.42,13.4,13.41,52088.0,10.0228,10.0228,10.0078,10.0153,52088.0
2020-09-08 13:45:00,13.41,13.41,13.38,13.41,138019.0,10.0153,10.0153,9.9929,10.0153,138019.0
2020-09-08 13:50:00,13.41,13.42,13.4,13.42,133496.0,10.0153,10.0228,10.0078,10.0228,133496.0
2020-09-08 13:55:00,13.42,13.43,13.4,13.41,97855.0,10.0228,10.0302,10.0078,10.0153,97855.0
2020-09-08 14:00:00,13.41,13.41,13.39,13.4,46442.0,10.0153,10.0153,10.0003,10.0078,46442.0
2020-09-08 14:05:00,13.4,13.43,13.39,13.43,133406.0,10.0078,10.0302,10.0003,10.0302,133406.0
2020-09-08 14:10:00,13.43,13.43,13.38,13.38,45922.0,10.0302,10.0302,9.9929,9.9929,45922.0
2020-09-08 14:15:00,13.38,13.39,13.36,13.36,89082.0,9.9929,10.0003,9.9779,9.9779,89082.0
2020-09-08 14:20:00,13.37,13.39,13.36,13.38,181111.0,9.9854,10.0003,9.9779,9.9929,181111.0
2020-09-08 14:25:00,13.37,13.39,13.37,13.38,83363.0,9.9854,10.0003,9.9854,9.9929,83363.0
2020-09-08 14:30:00,13.37,13.37,13.35,13.36,225282.0,9.9854,9.9854,9.9705,9.9779,225282.0
2020-09-08 14:35:00,13.37,13.37,13.32,13.32,92634.0,9.9854,9.9854,9.9481,9.9481,92634.0
2020-09-08 14:40:00,13.33,13.33,13.28,13.29,90359.0,9.9555,9.9555,9.9182,9.9257,90359.0
2020-09-08 14:45:00,13.29,13.32,13.28,13.3,133429.0,9.9257,9.9481,9.9182,9.9331,133429.0
2020-09-08 14:50:00,13.3,13.3,13.27,13.28,119738.0,9.9331,9.9331,9.9107,9.9182,119738.0
2020-09-08 14:55:00,13.29,13.32,13.27,13.32,138789.0,9.9257,9.9481,9.9107,9.9481,138789.0
2020-09-08 15:00:00,13.31,13.32,13.23,13.24,260356.0,9.9406,9.9481,9.8808,9.8883,260356.0
2020-09-08 15:05:00,13.24,13.28,13.24,13.27,152729.0,9.8883,9.9182,9.8883,9.9107,152729.0
2020-09-08 15:10:00,13.27,13.3,13.26,13.29,265657.0,9.9107,9.9331,9.9033,9.9257,265657.0
2020-09-08 15:15:00,13.28,13.31,13.27,13.29,141600.0,9.9182,9.9406,9.9107,9.9257,141600.0
2020-09-08 15:20:00,13.29,13.3,13.28,13.29,102037.0,9.9257,9.9331,9.9182,9.9257,102037.0
2020-09-08 15:25:00,13.3,13.32,13.28,13.31,152890.0,9.9331,9.9481,9.9182,9.9406,152890.0
2020-09-08 15:30:00,13.32,13.34,13.27,13.29,151577.0,9.9481,9.963,9.9107,9.9257,151577.0
2020-09-08 15:35:00,13.29,13.3,13.27,13.29,269368.0,9.9257,9.9331,9.9107,9.9257,269368.0
2020-09-08 15:40:00,13.29,13.32,13.28,13.32,298325.0,9.9257,9.9481,9.9182,9.9481,298325.0
2020-09-08 15:45:00,13.32,13.33,13.29,13.29,265543.0,9.9481,9.9555,9.9257,9.9257,265543.0
2020-09-08 15:50:00,13.29,13.31,13.28,13.29,284173.0,9.9257,9.9406,9.9182,9.9257,284173.0
2020-09-08 15:55:00,13.28,13.31,13.24,13.25,1044425.0,9.9182,9.9406,9.8883,9.8958,1044425.0
2020-09-09 09:30:00,13.32,13.4,13.31,13.37,287922.0,9.9481,10.0078,9.9406,9.9854,287922.0
2020-09-09 09:35:00,13.36,13.46,13.35,13.43,137268.0,9.9779,10.0526,9.9705,10.0302,137268.0
2020-09-09 09:40:00,13.43,13.43,13.37,13.37,143211.0,10.0302,10.0302,9.9854,9.9854,143211.0
2020-09-09 09:45:00,13.38,13.43,13.36,13.42,72948.0,9.9929,10.0302,9.9779,10.0228,72948.0
2020-09-09 09:50:00,13.42,13.47,13.42,13.45,162861.0,10.0228,10.0601,10.0228,10.0452,162861.0
2020-09-09 09:55:00,13.45,13.49,13.4,13.48,108176.0,10.0452,10.075,10.0078,10.0676,108176.0
2020-09-09 10:00:00,13.49,13.52,13.47,13.5,108879.0,10.075,10.0974,10.0601,10.0825,108879.0
2020-09-09 10:05:00,13.51,13.52,13.45,13.46,86680.0,10.09,10.0974,10.0452,10.0526,86680.0
2020-09-09 10:10:00,13.46,13.49,13.43,13.44,169283.0,10.0526,10.075,10.0302,10.0377,169283.0
2020-09-09 10:15:00,13.44,13.5,13.44,13.48,157697.0,10.0377,10.0825,10.0377,10.0676,157697.0
2020-09-09 10:20:00,13.48,13.51,13.46,13.48,98601.0,10.0676,10.09,10.0526,10.0676,98601.0
2020-09-09 10:25:00,13.48,13.49,13.39,13.39,181674.0,10.0676,10.075,10.0003,10.0003,181674.0
2020-09-09 10:30:00,13.4,13.43,13.37,13.38,103762.0,10.0078,10.0302,9.9854,9.9929,103762.0
2020-09-09 10:35:00,13.38,13.38,13.36,13.37,58407.0,9.9929,9.9929,9.9779,9.9854,58407.0
2020-09-09 10:40:00,13.37,13.38,13.35,13.36,67952.0,9.9854,9.9929,9.9705,9.9779,67952.0
2020-09-09 10:45:00,13.35,13.36,13.31,13.32,169999.0,9.9705,9.9779,9.9406,9.9481,169999.0
2020-09-09 10:50:00,13.32,13.34,13.32,13.32,123452.0,9.9481,9.963,9.9481,9.9481,123452.0
2020-09-09 10:55:00,13.33,13.34,13.31,13.34,66328.0,9.9555,9.963,9.9406,9.963,66328.0
2020-09-09 11:00:00,13.35,13.38,13.34,13.37,73779.0,9.9705,9.9929,9.963,9.9854,73779.0
2020-09-09 11:05:00,13.37,13.39,13.34,13.36,76611.0,9.9854,10.0003,9.963,9.9779,76611.0
2020-09-09 11:10:00,13.36,13.37,13.34,13.35,144151.0,9.9779,9.9854,9.963,9.9705,144151.0
2020-09-09 11:15:00,13.35,13.36,13.33,13.35,62580.0,9.9705,9.9779,9.9555,9.9705,62580.0
2020-09-09 11:20:00,13.35,13.37,13.34,13.37,54601.0,9.9705,9.9854,9.963,9.9854,54601.0
2020-09-09 11:25:00,13.37,13.43,13.36,13.43,239948.0,9.9854,10.0302,9.9779,10.0302,239948.0
2020-09-09 11:30:00,13.42,13.44,13.41,13.41,108751.0,10.0228,10.0377,10.0153,10.0153,108751.0
2020-09-09 11:35:00,13.41,13.43,13.4,13.42,47968.0,10.0153,10.0302,10.0078,10.0228,47968.0
2020-09-09 11:40:00,13.42,13.42,13.38,13.41,58904.0,10.0228,10.0228,9.9929,10.0153,58904.0
2020-09-09 11:45:00,13.42,13.43,13.4,13.42,33833.0,10.0228,10.0302,10.0078,10.0228,33833.0
2020-09-09 11:50:00,13.42,13.43,13.4,13.4,72340.0,10.0228,10.0302,10.0078,10.0078,72340.0
2020-09-09 11:55:00,13.41,13.41,13.38,13.38,54744.0,10.0153,10.0153,9.9929,9.9929,54744.0
2020-09-09 12:00:00,13.38,13.4,13.38,13.4,36707.0,9.9929,10.0078,9.9929,10.0078,36707.0
2020-09-09 12:05:00,13.39,13.4,13.38,13.38,45479.0,10.0003,10.0078,9.9929,9.9929,45479.0
2020-09-09 12:10:00,13.39,13.39,13.36,13.36,28249.0,10.0003,10.0003,9.9779,9.9779,28249.0
2020-09-09 12:15:00,13.37,13.38,13.36,13.36,37607.0,9.9854,9.9929,9.9779,9.9779,37607.0
2020-09-09 12:20:00,13.37,13.37,13.34,13.34,49889.0,9.9854,9.9854,9.963,9.963,49889.0
2020-09-09 12:25:00,13.34,13.35,13.33,13.34,88815.0,9.963,9.9705,9.9555,9.963,88815.0
2020-09-09 12:30:00,13.35,13.38,13.34,13.38,185853.0,9.9705,9.9929,9.963,9.9929,185853.0
2020-09-09 12:35:00,13.38,13.38,13.35,13.37,203933.0,9.9929,9.9929,9.9705,9.9854,203933.0
2020-09-09 12:40:00,13.36,13.36,13.33,13.34,115170.0,9.9779,9.9779,9.9555,9.963,115170.0
2020-09-09 12:45:00,13.34,13.36,13.33,13.34,67956.0,9.963,9.9779,9.9555,9.963,67956.0
2020-09-09 12:50:00,13.33,13.35,13.32,13.33,55373.0,9.9555,9.9705,9.9481,9.9555,55373.0
2020-09-09 12:55:00,13.33,13.35,13.33,13.35,55144.0,9.9555,9.9705,9.9555,9.9705,55144.0
2020-09-09 13:00:00,13.35,13.36,13.33,13.35,172855.0,9.9705,9.9779,9.9555,9.9705,172855.0
2020-09-09 13:05:00,13.36,13.38,13.35,13.38,258587.0,9.9779,9.9929,9.9705,9.9929,258587.0
2020-09-09 13:10:00,13.38,13.41,13.38,13.39,161227.0,9.9929,10.0153,9.9929,10.0003,161227.0
2020-09-09 13:15:00,13.39,13.4,13.37,13.38,188340.0,10.0003,10.0078,9.9854,9.9929,188340.0
2020-09-09 13:20:00,13.38,13.39,13.37,13.39,72636.0,9.9929,10.0003,9.9854,10.0003,72636.0
2020-09-09 13:25:00,13.4,13.41,13.37,13.41,172335.0,10.0078,10.0153,9.9854,10.0153,172335.0
2020-09-09 13:30:00,13.41,13.42,13.39,13.4,95047.0,10.0153,10.0228,10.0003,10.0078,95047.0
2020-09-09 13:35:00,13.4,13.42,13.39,13.41,166875.0,10.0078,10.0228,10.0003,10.0153,166875.0
2020-09-09 13:40:00,13.42,13.42,13.4,13.41,44384.0,10.0228,10.0228,10.0078,10.0153,44384.0
2020-09-09 13:45:00,13.41,13.42,13.38,13.41,137643.0,10.0153,10.0228,9.9929,10.0153,137643.0
2020-09-09 13:50:00,13.41,13.42,13.4,13.41,225731.0,10.0153,10.0228,10.0078,10.0153,225731.0
2020-09-09 13:55:00,13.41,13.41,13.37,13.38,684919.0,10.0153,10.0153,9.9854,9.9929,684919.0
2020-09-09 14:00:00,13.38,13.4,13.37,13.37,111718.0,9.9929,10.0078,9.9854,9.9854,111718.0
2020-09-09 14:05:00,13.38,13.41,13.37,13.39,202086.0,9.9929,10.0153,9.9854,10.0003,202086.0
2020-09-09 14:10:00,13.4,13.4,13.37,13.38,86772.0,10.0078,10.0078,9.9854,9.9929,86772.0
2020-09-09 14:15:00,13.39,13.39,13.36,13.37,58389.0,10.0003,10.0003,9.9779,9.9854,58389.0
2020-09-09 14:20:00,13.37,13.37,13.34,13.35,146289.0,9.9854,9.9854,9.963,9.9705,146289.0
2020-09-09 14:25:00,13.35,13.35,13.33,13.34,45411.0,9.9705,9.9705,9.9555,9.963,45411.0
2020-09-09 14:30:00,13.34,13.39,13.33,13.38,161255.0,9.963,10.0003,9.9555,9.9929,161255.0
2020-09-09 14:35:00,13.38,13.39,13.37,13.37,67909.0,9.9929,10.0003,9.9854,9.9854,67909.0
2020-09-09 14:40:00,13.37,13.38,13.34,13.36,333949.0,9.9854,9.9929,9.963,9.9779,333949.0
2020-09-09 14:45:00,13.35,13.36,13.33,13.34,209260.0,9.9705,9.9779,9.9555,9.963,209260.0
2020-09-09 14:50:00,13.34,13.35,13.32,13.34,129182.0,9.963,9.9705,9.9481,9.963,129182.0
2020-09-09 14:55:00,13.34,13.34,13.31,13.31,243682.0,9.963,9.963,9.9406,9.9406,243682.0
2020-09-09 15:00:00,13.32,13.37,13.31,13.36,175028.0,9.9481,9.9854,9.9406,9.9779,175028.0
2020-09-09 15:05:00,13.37,13.37,13.33,13.34,160443.0,9.9854,9.9854,9.9555,9.963,160443.0
2020-09-09 15:10:00,13.34,13.34,13.32,13.32,60994.0,9.963,9.963,9.9481,9.9481,60994.0
2020-09-09 15:15:00,13.32,13.34,13.32,13.33,364766.0,9.9481,9.963,9.9481,9.9555,364766.0
2020-09-09 15:20:00,13.33,13.34,13.32,13.34,603298.0,9.9555,9.963,9.9481,9.963,603298.0
2020-09-09 15:25:00,13.34,13.34,13.31,13.31,222590.0,9.963,9.963,9.9406,9.9406,222590.0
2020-09-09 15:30:00,13.32,13.32,13.28,13.29,227206.0,9.9481,9.9481,9.9182,9.9257,227206.0
2020-09-09 15:35:00,13.28,13.31,13.26,13.29,298554.0,9.9182,9.9406,9.9033,9.9257,298554.0
2020-09-09 15:40:00,13.29,13.3,13.28,13.29,187287.0,9.9257,9.9331,9.9182,9.9257,187287.0
2020-09-09 15:45:00,13.29,13.3,13.28,13.3,238779.0,9.9257,9.9331,9.9182,9.9331,238779.0
2020-09-09 15:50:00,13.29,13.3,13.26,13.28,337746.0,9.9257,9.9331,9.9033,9.9182,337746.0
2020-09-09 15:55:00,13.28,13.29,13.22,13.22,1062280.0,9.9182,9.9257,9.8734,9.8734,1062280.0
2020-09-10 09:30:00,13.29,13.29,13.18,13.28,237245.0,9.9257,9.9257,9.8435,9.9182,237245.0
2020-09-10 09:35:00,13.29,13.29,13.19,13.22,118305.0,9.9257,9.9257,9.851,9.8734,118305.0
2020-09-10 09:40:00,13.22,13.24,13.17,13.19,149280.0,9.8734,9.8883,9.836,9.851,149280.0
2020-09-10 09:45:00,13.19,13.23,13.18,13.19,135368.0,9.851,9.8808,9.8435,9.851,135368.0
2020-09-10 09:50:00,13.2,13.21,13.16,13.16,134615.0,9.8584,9.8659,9.8286,9.8286,134615.0
2020-09-10 09:55:00,13.16,13.19,13.12,13.13,132186.0,9.8286,9.851,9.7987,9.8062,132186.0
2020-09-10 10:00:00,13.13,13.17,13.12,13.15,86945.0,9.8062,9.836,9.7987,9.8211,86945.0
2020-09-10 10:05:00,13.15,13.16,13.13,13.15,119936.0,9.8211,9.8286,9.8062,9.8211,119936.0
2020-09-10 10:10:00,13.15,13.18,13.14,13.16,98643.0,9.8211,9.8435,9.8136,9.8286,98643.0
2020-09-10 10:15:00,13.17,13.21,13.16,13.21,118819.0,9.836,9.8659,9.8286,9.8659,118819.0
2020-09-10 10:20:00,13.21,13.22,13.17,13.17,103341.0,9.8659,9.8734,9.836,9.836,103341.0
2020-09-10 10:25:00,13.16,13.17,13.14,13.14,112559.0,9.8286,9.836,9.8136,9.8136,112559.0
2020-09-10 10:30:00,13.14,13.16,13.13,13.14,74649.0,9.8136,9.8286,9.8062,9.8136,74649.0
2020-09-10 10:35:00,13.15,13.15,13.13,13.13,108906.0,9.8211,9.8211,9.8062,9.8062,108906.0
2020-09-10 10:40:00,13.13,13.16,13.12,13.14,202951.0,9.8062,9.8286,9.7987,9.8136,202951.0
2020-09-10 10:45:00,13.13,13.15,13.1,13.12,145186.0,9.8062,9.8211,9.7838,9.7987,145186.0
2020-09-10 10:50:00,13.12,13.13,13.1,13.12,185599.0,9.7987,9.8062,9.7838,9.7987,185599.0
2020-09-10 10:55:00,13.12,13.12,13.06,13.07,198064.0,9.7987,9.7987,9.7539,9.7614,198064.0
2020-09-10 11:00:00,13.07,13.08,13.03,13.07,184144.0,9.7614,9.7688,9.7315,9.7614,184144.0
2020-09-10 11:05:00,13.07,13.09,13.06,13.09,71159.0,9.7614,9.7763,9.7539,9.7763,71159.0
2020-09-10 11:10:00,13.09,13.11,13.07,13.1,128790.0,9.7763,9.7912,9.7614,9.7838,128790.0
2020-09-10 11:15:00,13.09,13.1,13.04,13.07,152270.0,9.7763,9.7838,9.7389,9.7614,152270.0
2020-09-10 11:20:00,13.07,13.12,13.06,13.1,125520.0,9.7614,9.7987,9.7539,9.7838,125520.0
2020-09-10 11:25:00,13.1,13.11,13.05,13.08,224390.0,9.7838,9.7912,9.7464,9.7688,224390.0
2020-09-10 11:30:00,13.08,13.09,13.04,13.04,120553.0,9.7688,9.7763,9.7389,9.7389,120553.0
2020-09-10 11:35:00,13.04,13.06,13.04,13.04,92816.0,9.7389,9.7539,9.7389,9.7389,92816.0
2020-09-10 11:40:00,13.04,13.07,13.03,13.06,115539.0,9.7389,9.7614,9.7315,9.7539,115539.0
2020-09-10 11:45:00,13.05,13.06,13.03,13.06,111140.0,9.7464,9.7539,9.7315,9.7539,111140.0
2020-09-10 11:50:00,13.05,13.07,13.04,13.04,64049.0,9.7464,9.7614,9.7389,9.7389,64049.0
2020-09-10 11:55:00,13.04,13.05,13.03,13.04,115451.0,9.7389,9.7464,9.7315,9.7389,115451.0
2020-09-10 12:00:00,13.05,13.06,13.03,13.04,356278.0,9.7464,9.7539,9.7315,9.7389,356278.0
2020-09-10 12:05:00,13.04,13.05,13.02,13.04,162245.0,9.7389,9.7464,9.724,9.7389,162245.0
2020-09-10 12:10:00,13.04,13.04,13.02,13.02,95378.0,9.7389,9.7389,9.724,9.724,95378.0
2020-09-10 12:15:00,13.03,13.03,13.01,13.02,229985.0,9.7315,9.7315,9.7165,9.724,229985.0
2020-09-10 12:20:00,13.01,13.02,13.0,13.0,212074.0,9.7165,9.724,9.7091,9.7091,212074.0
2020-09-10 12:25:00,13.01,13.03,13.0,13.03,170062.0,9.7165,9.7315,9.7091,9.7315,170062.0
2020-09-10 12:30:00,13.03,13.04,13.01,13.03,216408.0,9.7315,9.7389,9.7165,9.7315,216408.0
2020-09-10 12:35:00,13.02,13.02,12.97,12.97,369051.0,9.724,9.724,9.6867,9.6867,369051.0
2020-09-10 12:40:00,12.97,12.99,12.96,12.96,124725.0,9.6867,9.7016,9.6792,9.6792,124725.0
2020-09-10 12:45:00,12.96,12.97,12.94,12.95,110703.0,9.6792,9.6867,9.6643,9.6717,110703.0
2020-09-10 12:50:00,12.95,12.99,12.94,12.99,110611.0,9.6717,9.7016,9.6643,9.7016,110611.0
2020-09-10 12:55:00,12.99,13.0,12.97,12.99,97537.0,9.7016,9.7091,9.6867,9.7016,97537.0
2020-09-10 13:00:00,12.99,13.03,12.98,13.03,105648.0,9.7016,9.7315,9.6941,9.7315,105648.0
2020-09-10 13:05:00,13.04,13.05,13.02,13.05,105409.0,9.7389,9.7464,9.724,9.7464,105409.0
2020-09-10 13:10:00,13.04,13.06,13.04,13.06,70704.0,9.7389,9.7539,9.7389,9.7539,70704.0
2020-09-10 13:15:00,13.06,13.11,13.05,13.11,113908.0,9.7539,9.7912,9.7464,9.7912,113908.0
2020-09-10 13:20:00,13.11,13.11,13.08,13.08,59747.0,9.7912,9.7912,9.7688,9.7688,59747.0
2020-09-10 13:25:00,13.07,13.07,13.04,13.06,112762.0,9.7614,9.7614,9.7389,9.7539,112762.0
2020-09-10 13:30:00,13.06,13.1,13.05,13.09,86475.0,9.7539,9.7838,9.7464,9.7763,86475.0
2020-09-10 13:35:00,13.09,13.1,13.06,13.07,111503.0,9.7763,9.7838,9.7539,9.7614,111503.0
2020-09-10 13:40:00,13.07,13.07,13.04,13.04,40478.0,9.7614,9.7614,9.7389,9.7389,40478.0
2020-09-10 13:45:00,13.04,13.05,13.03,13.03,64305.0,9.7389,9.7464,9.7315,9.7315,64305.0
2020-09-10 13:50:00,13.04,13.04,13.02,13.02,83609.0,9.7389,9.7389,9.724,9.724,83609.0
2020-09-10 13:55:00,13.03,13.06,13.02,13.04,75482.0,9.7315,9.7539,9.724,9.7389,75482.0
2020-09-10 14:00:00,13.04,13.08,13.03,13.07,103587.0,9.7389,9.7688,9.7315,9.7614,103587.0
2020-09-10 14:05:00,13.08,13.08,13.05,13.06,73595.0,9.7688,9.7688,9.7464,9.7539,73595.0
2020-09-10 14:10:00,13.06,13.07,13.03,13.03,135742.0,9.7539,9.7614,9.7315,9.7315,135742.0
2020-09-10 14:15:00,13.03,13.04,13.0,13.01,109357.0,9.7315,9.7389,9.7091,9.7165,109357.0
2020-09-10 14:20:00,13.01,13.01,12.97,12.98,77578.0,9.7165,9.7165,9.6867,9.6941,77578.0
2020-09-10 14:25:00,12.98,13.0,12.95,12.95,156926.0,9.6941,9.7091,9.6717,9.6717,156926.0
2020-09-10 14:30:00,12.95,13.0,12.94,12.98,128215.0,9.6717,9.7091,9.6643,9.6941,128215.0
2020-09-10 14:35:00,12.99,12.99,12.96,12.98,113702.0,9.7016,9.7016,9.6792,9.6941,113702.0
2020-09-10 14:40:00,12.97,12.98,12.92,12.92,110069.0,9.6867,9.6941,9.6493,9.6493,110069.0
2020-09-10 14:45:00,12.92,12.98,12.92,12.97,140962.0,9.6493,9.6941,9.6493,9.6867,140962.0
2020-09-10 14:50:00,12.97,12.99,12.95,12.96,118939.0,9.6867,9.7016,9.6717,9.6792,118939.0
2020-09-10 14:55:00,12.95,13.0,12.95,12.98,105180.0,9.6717,9.7091,9.6717,9.6941,105180.0
2020-09-10 15:00:00,12.98,12.99,12.96,12.96,101015.0,9.6941,9.7016,9.6792,9.6792,101015.0
2020-09-10 15:05:00,12.96,12.99,12.94,12.95,134052.0,9.6792,9.7016,9.6643,9.6717,134052.0
2020-09-10 15:10:00,12.95,12.99,12.94,12.97,225281.0,9.6717,9.7016,9.6643,9.6867,225281.0
2020-09-10 15:15:00,12.97,12.98,12.93,12.94,163457.0,9.6867,9.6941,9.6568,9.6643,163457.0
2020-09-10 15:20:00,12.94,12.94,12.9,12.9,332098.0,9.6643,9.6643,9.6344,9.6344,332098.0
2020-09-10 15:25:00,12.9,12.94,12.87,12.94,565399.0,9.6344,9.6643,9.612,9.6643,565399.0
2020-09-10 15:30:00,12.93,12.95,12.91,12.93,199576.0,9.6568,9.6717,9.6419,9.6568,199576.0
2020-09-10 15:35:00,12.94,12.94,12.91,12.93,171324.0,9.6643,9.6643,9.6419,9.6568,171324.0
2020-09-10 15:40:00,12.93,12.96,12.92,12.96,168391.0,9.6568,9.6792,9.6493,9.6792,168391.0
2020-09-10 15:45:00,12.95,12.96,12.9,12.93,412501.0,9.6717,9.6792,9.6344,9.6568,412501.0
2020-09-10 15:50:00,12.92,12.94,12.9,12.92,267950.0,9.6493,9.6643,9.6344,9.6493,267950.0
2020-09-10 15:55:00,12.93,12.95,12.9,12.91,681079.0,9.6568,9.6717,9.6344,9.6419,681079.0
2020-09-11 09:30:00,12.95,12.95,12.85,12.92,318216.0,9.6717,9.6717,9.597,9.6493,318216.0
2020-09-11 09:35:00,12.92,12.94,12.88,12.91,105544.0,9.6493,9.6643,9.6195,9.6419,105544.0
2020-09-11 09:40:00,12.9,12.9,12.85,12.9,102795.0,9.6344,9.6344,9.597,9.6344,102795.0
2020-09-11 09:45:00,12.9,12.91,12.86,12.88,93457.0,9.6344,9.6419,9.6045,9.6195,93457.0
2020-09-11 09:50:00,12.87,12.94,12.86,12.92,302970.0,9.612,9.6643,9.6045,9.6493,302970.0
2020-09-11 09:55:00,12.92,12.94,12.88,12.9,201348.0,9.6493,9.6643,9.6195,9.6344,201348.0
2020-09-11 10:00:00,12.9,12.95,12.89,12.95,169272.0,9.6344,9.6717,9.6269,9.6717,169272.0
2020-09-11 10:05:00,12.95,13.0,12.94,12.99,256096.0,9.6717,9.7091,9.6643,9.7016,256096.0
2020-09-11 10:10:00,13.0,13.02,12.98,12.99,335930.0,9.7091,9.724,9.6941,9.7016,335930.0
2020-09-11 10:15:00,12.99,13.03,12.98,12.98,157620.0,9.7016,9.7315,9.6941,9.6941,157620.0
2020-09-11 10:20:00,12.99,13.03,12.98,13.02,181014.0,9.7016,9.7315,9.6941,9.724,181014.0
2020-09-11 10:25:00,13.02,13.03,12.99,13.01,123053.0,9.724,9.7315,9.7016,9.7165,123053.0
2020-09-11 10:30:00,13.01,13.04,12.99,13.03,202351.0,9.7165,9.7389,9.7016,9.7315,202351.0
2020-09-11 10:35:00,13.02,13.04,13.0,13.04,244514.0,9.724,9.7389,9.7091,9.7389,244514.0
2020-09-11 10:40:00,13.03,13.06,13.02,13.03,125286.0,9.7315,9.7539,9.724,9.7315,125286.0
2020-09-11 10:45:00,13.03,13.05,13.01,13.04,389336.0,9.7315,9.7464,9.7165,9.7389,389336.0
2020-09-11 10:50:00,13.03,13.04,13.0,13.02,158823.0,9.7315,9.7389,9.7091,9.724,158823.0
2020-09-11 10:55:00,13.02,13.02,12.97,12.98,190324.0,9.724,9.724,9.6867,9.6941,190324.0
2020-09-11 11:00:00,12.98,13.02,12.96,13.01,127867.0,9.6941,9.724,9.6792,9.7165,127867.0
2020-09-11 11:05:00,13.02,13.02,12.99,13.01,90510.0,9.724,9.724,9.7016,9.7165,90510.0
2020-09-11 11:10:00,13.01,13.03,12.99,13.01,120874.0,9.7165,9.7315,9.7016,9.7165,120874.0
2020-09-11 11:15:00,13.0,13.02,12.99,13.01,111278.0,9.7091,9.724,9.7016,9.7165,111278.0
2020-09-11 11:20:00,13.02,13.03,12.97,13.01,121199.0,9.724,9.7315,9.6867,9.7165,121199.0
2020-09-11 11:25:00,13.0,13.02,12.99,13.01,114121.0,9.7091,9.724,9.7016,9.7165,114121.0
2020-09-11 11:30:00,13.0,13.01,12.99,13.0,107086.0,9.7091,9.7165,9.7016,9.7091,107086.0
2020-09-11 11:35:00,12.99,13.0,12.97,12.97,124709.0,9.7016,9.7091,9.6867,9.6867,124709.0
2020-09-11 11:40:00,12.97,12.99,12.96,12.96,138576.0,9.6867,9.7016,9.6792,9.6792,138576.0
2020-09-11 11:45:00,12.97,12.98,12.95,12.96,119417.0,9.6867,9.6941,9.6717,9.6792,119417.0
2020-09-11 11:50:00,12.96,12.99,12.96,12.96,511060.0,9.6792,9.7016,9.6792,9.6792,511060.0
2020-09-11 11:55:00,12.96,12.99,12.95,12.97,367428.0,9.6792,9.7016,9.6717,9.6867,367428.0
2020-09-11 12:00:00,12.98,12.99,12.96,12.99,189543.0,9.6941,9.7016,9.6792,9.7016,189543.0
2020-09-11 12:05:00,12.99,13.0,12.98,13.0,264998.0,9.7016,9.7091,9.6941,9.7091,264998.0
2020-09-11 12:10:00,13.0,13.0,12.98,13.0,653071.0,9.7091,9.7091,9.6941,9.7091,653071.0
2020-09-11 12:15:00,13.0,13.03,12.98,13.02,216048.0,9.7091,9.7315,9.6941,9.724,216048.0
2020-09-11 12:20:00,13.02,13.03,13.01,13.02,82282.0,9.724,9.7315,9.7165,9.724,82282.0
2020-09-11 12:25:00,13.02,13.02,12.99,13.01,176522.0,9.724,9.724,9.7016,9.7165,176522.0
2020-09-11 12:30:00,13.0,13.01,12.98,12.99,247867.0,9.7091,9.7165,9.6941,9.7016,247867.0
2020-09-11 12:35:00,12.99,13.01,12.98,13.0,130021.0,9.7016,9.7165,9.6941,9.7091,130021.0
2020-09-11 12:40:00,13.0,13.0,12.97,12.97,122850.0,9.7091,9.7091,9.6867,9.6867,122850.0
2020-09-11 12:45:00,12.98,13.0,12.97,13.0,89208.0,9.6941,9.7091,9.6867,9.7091,89208.0
2020-09-11 12:50:00,12.99,13.01,12.98,12.99,73290.0,9.7016,9.7165,9.6941,9.7016,73290.0
2020-09-11 12:55:00,12.99,13.0,12.95,12.96,159295.0,9.7016,9.7091,9.6717,9.6792,159295.0
2020-09-11 13:00:00,12.96,12.98,12.95,12.96,72433.0,9.6792,9.6941,9.6717,9.6792,72433.0
2020-09-11 13:05:00,12.96,12.97,12.89,12.9,204453.0,9.6792,9.6867,9.6269,9.6344,204453.0
2020-09-11 13:10:00,12.9,12.91,12.89,12.91,138607.0,9.6344,9.6419,9.6269,9.6419,138607.0
2020-09-11 13:15:00,12.91,12.93,12.88,12.9,86320.0,9.6419,9.6568,9.6195,9.6344,86320.0
2020-09-11 13:20:00,12.9,12.91,12.89,12.9,53303.0,9.6344,9.6419,9.6269,9.6344,53303.0
2020-09-11 13:25:00,12.9,12.9,12.85,12.87,167768.0,9.6344,9.6344,9.597,9.612,167768.0
2020-09-11 13:30:00,12.87,12.88,12.83,12.85,138884.0,9.612,9.6195,9.5821,9.597,138884.0
2020-09-11 13:35:00,12.85,12.86,12.82,12.82,232426.0,9.597,9.6045,9.5746,9.5746,232426.0
2020-09-11 13:40:00,12.82,12.85,12.81,12.85,210663.0,9.5746,9.597,9.5672,9.597,210663.0
2020-09-11 13:45:00,12.85,12.86,12.82,12.85,368190.0,9.597,9.6045,9.5746,9.597,368190.0
2020-09-11 13:50:00,12.84,12.86,12.84,12.84,121694.0,9.5896,9.6045,9.5896,9.5896,121694.0
2020-09-11 13:55:00,12.85,12.85,12.82,12.83,96989.0,9.597,9.597,9.5746,9.5821,96989.0
2020-09-11 14:00:00,12.83,12.84,12.8,12.83,131565.0,9.5821,9.5896,9.5597,9.5821,131565.0
2020-09-11 14:05:00,12.83,12.84,12.82,12.83,301376.0,9.5821,9.5896,9.5746,9.5821,301376.0
2020-09-11 14:10:00,12.83,12.84,12.82,12.82,199035.0,9.5821,9.5896,9.5746,9.5746,199035.0
2020-09-11 14:15:00,12.83,12.84,12.82,12.83,139328.0,9.5821,9.5896,9.5746,9.5821,139328.0
2020-09-11 14:20:00,12.83,12.85,12.81,12.85,173749.0,9.5821,9.597,9.5672,9.597,173749.0
2020-09-11 14:25:00,12.84,12.87,12.84,12.84,199253.0,9.5896,9.612,9.5896,9.5896,199253.0
2020-09-11 14:30:00,12.84,12.88,12.84,12.84,199136.0,9.5896,9.6195,9.5896,9.5896,199136.0
2020-09-11 14:35:00,12.85,12.86,12.84,12.86,224048.0,9.597,9.6045,9.5896,9.6045,224048.0
2020-09-11 14:40:00,12.85,12.86,12.83,12.85,155087.0,9.597,9.6045,9.5821,9.597,155087.0
2020-09-11 14:45:00,12.85,12.85,12.83,12.84,130572.0,9.597,9.597,9.5821,9.5896,130572.0
2020-09-11 14:50:00,12.84,12.86,12.83,12.85,151258.0,9.5896,9.6045,9.5821,9.597,151258.0
2020-09-11 14:55:00,12.85,12.87,12.84,12.86,170580.0,9.597,9.612,9.5896,9.6045,170580.0
2020-09-11 15:00:00,12.85,12.88,12.85,12.86,246693.0,9.597,9.6195,9.597,9.6045,246693.0
2020-09-11 15:05:00,12.86,12.87,12.83,12.84,106463.0,9.6045,9.612,9.5821,9.5896,106463.0
2020-09-11 15:10:00,12.84,12.86,12.83,12.86,110057.0,9.5896,9.6045,9.5821,9.6045,110057.0
2020-09-11 15:15:00,12.86,12.89,12.85,12.89,104752.0,9.6045,9.6269,9.597,9.6269,104752.0
2020-09-11 15:20:00,12.88,12.93,12.88,12.92,97054.0,9.6195,9.6568,9.6195,9.6493,97054.0
2020-09-11 15:25:00,12.91,12.94,12.91,12.92,228383.0,9.6419,9.6643,9.6419,9.6493,228383.0
2020-09-11 15:30:00,12.92,12.93,12.89,12.9,182669.0,9.6493,9.6568,9.6269,9.6344,182669.0
2020-09-11 15:35:00,12.9,12.9,12.86,12.86,284546.0,9.6344,9.6344,9.6045,9.6045,284546.0
2020-09-11 15:40:00,12.86,12.87,12.84,12.85,507494.0,9.6045,9.612,9.5896,9.597,507494.0
2020-09-11 15:45:00,12.85,12.86,12.84,12.85,452024.0,9.597,9.6045,9.5896,9.597,452024.0
2020-09-11 15:50:00,12.85,12.87,12.84,12.84,349664.0,9.597,9.612,9.5896,9.5896,349664.0
2020-09-11 15:55:00,12.85,12.85,12.81,12.82,693650.0,9.597,9.597,9.5672,9.5746,693650.0
2020-09-14 09:30:00,12.9,12.99,12.85,12.9,387310.0,9.6344,9.7016,9.597,9.6344,387310.0
2020-09-14 09:35:00,12.91,12.93,12.87,12.92,128956.0,9.6419,9.6568,9.612,9.6493,128956.0
2020-09-14 09:40:00,12.93,12.99,12.92,12.98,184854.0,9.6568,9.7016,9.6493,9.6941,184854.0
2020-09-14 09:45:00,12.97,13.0,12.94,12.95,161864.0,9.6867,9.7091,9.6643,9.6717,161864.0
2020-09-14 09:50:00,12.95,13.0,12.93,12.99,115555.0,9.6717,9.7091,9.6568,9.7016,115555.0
2020-09-14 09:55:00,12.99,13.02,12.97,13.01,174894.0,9.7016,9.724,9.6867,9.7165,174894.0
2020-09-14 10:00:00,13.02,13.03,12.99,13.0,125372.0,9.724,9.7315,9.7016,9.7091,125372.0
2020-09-14 10:05:00,13.0,13.02,12.99,13.0,75298.0,9.7091,9.724,9.7016,9.7091,75298.0
2020-09-14 10:10:00,13.0,13.02,12.98,12.98,95101.0,9.7091,9.724,9.6941,9.6941,95101.0
2020-09-14 10:15:00,12.98,13.02,12.97,13.01,193918.0,9.6941,9.724,9.6867,9.7165,193918.0
2020-09-14 10:20:00,13.01,13.02,12.98,13.0,116157.0,9.7165,9.724,9.6941,9.7091,116157.0
2020-09-14 10:25:00,13.01,13.01,12.96,12.97,118275.0,9.7165,9.7165,9.6792,9.6867,118275.0
2020-09-14 10:30:00,12.97,13.01,12.97,13.0,67312.0,9.6867,9.7165,9.6867,9.7091,67312.0
2020-09-14 10:35:00,12.99,13.03,12.99,13.0,56083.0,9.7016,9.7315,9.7016,9.7091,56083.0
2020-09-14 10:40:00,13.0,13.03,12.99,13.01,78620.0,9.7091,9.7315,9.7016,9.7165,78620.0
2020-09-14 10:45:00,13.02,13.04,13.02,13.04,78414.0,9.724,9.7389,9.724,9.7389,78414.0
2020-09-14 10:50:00,13.04,13.06,13.01,13.02,70965.0,9.7389,9.7539,9.7165,9.724,70965.0
2020-09-14 10:55:00,13.02,13.02,12.99,13.0,75063.0,9.724,9.724,9.7016,9.7091,75063.0
2020-09-14 11:00:00,13.0,13.01,12.98,13.01,70806.0,9.7091,9.7165,9.6941,9.7165,70806.0
2020-09-14 11:05:00,13.0,13.02,13.0,13.01,187310.0,9.7091,9.724,9.7091,9.7165,187310.0
2020-09-14 11:10:00,13.01,13.05,12.99,13.05,526954.0,9.7165,9.7464,9.7016,9.7464,526954.0
2020-09-14 11:15:00,13.05,13.06,13.03,13.06,58707.0,9.7464,9.7539,9.7315,9.7539,58707.0
2020-09-14 11:20:00,13.05,13.1,13.04,13.09,107949.0,9.7464,9.7838,9.7389,9.7763,107949.0
2020-09-14 11:25:00,13.09,13.11,13.09,13.09,177070.0,9.7763,9.7912,9.7763,9.7763,177070.0
2020-09-14 11:30:00,13.1,13.14,13.09,13.11,70314.0,9.7838,9.8136,9.7763,9.7912,70314.0
2020-09-14 11:35:00,13.12,13.13,13.1,13.1,107969.0,9.7987,9.8062,9.7838,9.7838,107969.0
2020-09-14 11:40:00,13.11,13.13,13.09,13.12,75683.0,9.7912,9.8062,9.7763,9.7987,75683.0
2020-09-14 11:45:00,13.12,13.12,13.08,13.09,60137.0,9.7987,9.7987,9.7688,9.7763,60137.0
2020-09-14 11:50:00,13.09,13.09,13.06,13.08,49218.0,9.7763,9.7763,9.7539,9.7688,49218.0
2020-09-14 11:55:00,13.07,13.09,13.06,13.07,72790.0,9.7614,9.7763,9.7539,9.7614,72790.0
2020-09-14 12:00:00,13.06,13.08,13.05,13.08,80897.0,9.7539,9.7688,9.7464,9.7688,80897.0
2020-09-14 12:05:00,13.08,13.09,13.06,13.09,89009.0,9.7688,9.7763,9.7539,9.7763,89009.0
2020-09-14 12:10:00,13.09,13.1,13.08,13.1,30728.0,9.7763,9.7838,9.7688,9.7838,30728.0
2020-09-14 12:15:00,13.1,13.11,13.09,13.11,60934.0,9.7838,9.7912,9.7763,9.7912,60934.0
2020-09-14 12:20:00,13.1,13.12,13.09,13.11,111816.0,9.7838,9.7987,9.7763,9.7912,111816.0
2020-09-14 12:25:00,13.11,13.11,13.08,13.11,106165.0,9.7912,9.7912,9.7688,9.7912,106165.0
2020-09-14 12:30:00,13.1,13.11,13.1,13.11,32663.0,9.7838,9.7912,9.7838,9.7912,32663.0
2020-09-14 12:35:00,13.11,13.11,13.1,13.1,36612.0,9.7912,9.7912,9.7838,9.7838,36612.0
2020-09-14 12:40:00,13.1,13.11,13.08,13.08,40091.0,9.7838,9.7912,9.7688,9.7688,40091.0
2020-09-14 12:45:00,13.09,13.1,13.08,13.09,92915.0,9.7763,9.7838,9.7688,9.7763,92915.0
2020-09-14 12:50:00,13.08,13.12,13.08,13.12,124288.0,9.7688,9.7987,9.7688,9.7987,124288.0
2020-09-14 12:55:00,13.12,13.12,13.07,13.07,155955.0,9.7987,9.7987,9.7614,9.7614,155955.0
2020-09-14 13:00:00,13.07,13.11,13.07,13.09,94390.0,9.7614,9.7912,9.7614,9.7763,94390.0
2020-09-14 13:05:00,13.09,13.09,13.05,13.07,73291.0,9.7763,9.7763,9.7464,9.7614,73291.0
2020-09-14 13:10:00,13.06,13.07,13.06,13.07,61039.0,9.7539,9.7614,9.7539,9.7614,61039.0
2020-09-14 13:15:00,13.07,13.08,13.06,13.07,88469.0,9.7614,9.7688,9.7539,9.7614,88469.0
2020-09-14 13:20:00,13.08,13.1,13.07,13.1,91187.0,9.7688,9.7838,9.7614,9.7838,91187.0
2020-09-14 13:25:00,13.1,13.13,13.09,13.13,95478.0,9.7838,9.8062,9.7763,9.8062,95478.0
2020-09-14 13:30:00,13.13,13.14,13.1,13.11,67288.0,9.8062,9.8136,9.7838,9.7912,67288.0
2020-09-14 13:35:00,13.12,13.12,13.1,13.1,49244.0,9.7987,9.7987,9.7838,9.7838,49244.0
2020-09-14 13:40:00,13.11,13.11,13.09,13.1,58016.0,9.7912,9.7912,9.7763,9.7838,58016.0
2020-09-14 13:45:00,13.1,13.11,13.09,13.1,113679.0,9.7838,9.7912,9.7763,9.7838,113679.0
2020-09-14 13:50:00,13.1,13.11,13.09,13.11,57664.0,9.7838,9.7912,9.7763,9.7912,57664.0
2020-09-14 13:55:00,13.11,13.12,13.09,13.11,111941.0,9.7912,9.7987,9.7763,9.7912,111941.0
2020-09-14 14:00:00,13.12,13.13,13.11,13.13,75396.0,9.7987,9.8062,9.7912,9.8062,75396.0
2020-09-14 14:05:00,13.13,13.14,13.12,13.14,71053.0,9.8062,9.8136,9.7987,9.8136,71053.0
2020-09-14 14:10:00,13.14,13.14,13.13,13.13,95771.0,9.8136,9.8136,9.8062,9.8062,95771.0
2020-09-14 14:15:00,13.14,13.15,13.13,13.13,144334.0,9.8136,9.8211,9.8062,9.8062,144334.0
2020-09-14 14:20:00,13.13,13.14,13.13,13.13,51775.0,9.8062,9.8136,9.8062,9.8062,51775.0
2020-09-14 14:25:00,13.14,13.15,13.12,13.13,57136.0,9.8136,9.8211,9.7987,9.8062,57136.0
2020-09-14 14:30:00,13.14,13.14,13.12,13.13,54386.0,9.8136,9.8136,9.7987,9.8062,54386.0
2020-09-14 14:35:00,13.14,13.15,13.12,13.13,70658.0,9.8136,9.8211,9.7987,9.8062,70658.0
2020-09-14 14:40:00,13.12,13.14,13.12,13.13,139797.0,9.7987,9.8136,9.7987,9.8062,139797.0
2020-09-14 14:45:00,13.13,13.14,13.13,13.14,28828.0,9.8062,9.8136,9.8062,9.8136,28828.0
2020-09-14 14:50:00,13.13,13.15,13.11,13.11,86739.0,9.8062,9.8211,9.7912,9.7912,86739.0
2020-09-14 14:55:00,13.12,13.12,13.08,13.11,137195.0,9.7987,9.7987,9.7688,9.7912,137195.0
2020-09-14 15:00:00,13.1,13.12,13.08,13.08,77237.0,9.7838,9.7987,9.7688,9.7688,77237.0
2020-09-14 15:05:00,13.09,13.09,13.06,13.09,90542.0,9.7763,9.7763,9.7539,9.7763,90542.0
2020-09-14 15:10:00,13.09,13.09,13.05,13.05,72311.0,9.7763,9.7763,9.7464,9.7464,72311.0
2020-09-14 15:15:00,13.06,13.07,13.04,13.07,115909.0,9.7539,9.7614,9.7389,9.7614,115909.0
2020-09-14 15:20:00,13.07,13.07,13.03,13.04,150494.0,9.7614,9.7614,9.7315,9.7389,150494.0
2020-09-14 15:25:00,13.05,13.07,13.04,13.07,143185.0,9.7464,9.7614,9.7389,9.7614,143185.0
2020-09-14 15:30:00,13.07,13.07,13.04,13.05,94748.0,9.7614,9.7614,9.7389,9.7464,94748.0
2020-09-14 15:35:00,13.05,13.07,13.04,13.07,128065.0,9.7464,9.7614,9.7389,9.7614,128065.0
2020-09-14 15:40:00,13.07,13.09,13.06,13.09,142454.0,9.7614,9.7763,9.7539,9.7763,142454.0
2020-09-14 15:45:00,13.09,13.11,13.08,13.11,185651.0,9.7763,9.7912,9.7688,9.7912,185651.0
2020-09-14 15:50:00,13.11,13.12,13.09,13.1,257107.0,9.7912,9.7987,9.7763,9.7838,257107.0
2020-09-14 15:55:00,13.1,13.1,13.05,13.05,594184.0,9.7838,9.7838,9.7464,9.7464,594184.0
2020-09-15 09:30:00,13.05,13.14,13.02,13.11,310215.0,9.7464,9.8136,9.724,9.7912,310215.0
2020-09-15 09:35:00,13.11,13.15,13.1,13.13,147351.0,9.7912,9.8211,9.7838,9.8062,147351.0
2020-09-15 09:40:00,13.13,13.16,13.12,13.14,128130.0,9.8062,9.8286,9.7987,9.8136,128130.0
2020-09-15 09:45:00,13.14,13.14,13.06,13.07,136081.0,9.8136,9.8136,9.7539,9.7614,136081.0
2020-09-15 09:50:00,13.06,13.08,13.02,13.05,139715.0,9.7539,9.7688,9.724,9.7464,139715.0
2020-09-15 09:55:00,13.05,13.06,13.02,13.04,106517.0,9.7464,9.7539,9.724,9.7389,106517.0
2020-09-15 10:00:00,13.03,13.06,13.03,13.04,83537.0,9.7315,9.7539,9.7315,9.7389,83537.0
2020-09-15 10:05:00,13.04,13.05,13.02,13.02,42869.0,9.7389,9.7464,9.724,9.724,42869.0
2020-09-15 10:10:00,13.02,13.07,13.0,13.06,114465.0,9.724,9.7614,9.7091,9.7539,114465.0
2020-09-15 10:15:00,13.06,13.09,13.05,13.08,53829.0,9.7539,9.7763,9.7464,9.7688,53829.0
2020-09-15 10:20:00,13.08,13.08,13.03,13.04,116062.0,9.7688,9.7688,9.7315,9.7389,116062.0
2020-09-15 10:25:00,13.04,13.06,13.02,13.04,94019.0,9.7389,9.7539,9.724,9.7389,94019.0
2020-09-15 10:30:00,13.04,13.08,13.04,13.07,111324.0,9.7389,9.7688,9.7389,9.7614,111324.0
2020-09-15 10:35:00,13.07,13.09,13.07,13.08,50763.0,9.7614,9.7763,9.7614,9.7688,50763.0
2020-09-15 10:40:00,13.08,13.09,13.06,13.06,73071.0,9.7688,9.7763,9.7539,9.7539,73071.0
2020-09-15 10:45:00,13.07,13.09,13.06,13.09,54419.0,9.7614,9.7763,9.7539,9.7763,54419.0
2020-09-15 10:50:00,13.08,13.13,13.08,13.12,100846.0,9.7688,9.8062,9.7688,9.7987,100846.0
2020-09-15 10:55:00,13.12,13.13,13.11,13.12,75836.0,9.7987,9.8062,9.7912,9.7987,75836.0
2020-09-15 11:00:00,13.12,13.12,13.09,13.1,792606.0,9.7987,9.7987,9.7763,9.7838,792606.0
2020-09-15 11:05:00,13.1,13.12,13.09,13.1,138735.0,9.7838,9.7987,9.7763,9.7838,138735.0
2020-09-15 11:10:00,13.1,13.1,13.09,13.1,56606.0,9.7838,9.7838,9.7763,9.7838,56606.0
2020-09-15 11:15:00,13.09,13.1,13.07,13.09,145751.0,9.7763,9.7838,9.7614,9.7763,145751.0
2020-09-15 11:20:00,13.09,13.09,13.06,13.09,91173.0,9.7763,9.7763,9.7539,9.7763,91173.0
2020-09-15 11:25:00,13.08,13.08,13.06,13.08,105920.0,9.7688,9.7688,9.7539,9.7688,105920.0
2020-09-15 11:30:00,13.08,13.08,13.07,13.08,68084.0,9.7688,9.7688,9.7614,9.7688,68084.0
2020-09-15 11:35:00,13.08,13.11,13.07,13.1,109721.0,9.7688,9.7912,9.7614,9.7838,109721.0
2020-09-15 11:40:00,13.11,13.11,13.08,13.08,82821.0,9.7912,9.7912,9.7688,9.7688,82821.0
2020-09-15 11:45:00,13.08,13.09,13.07,13.08,124161.0,9.7688,9.7763,9.7614,9.7688,124161.0
2020-09-15 11:50:00,13.07,13.09,13.07,13.07,159485.0,9.7614,9.7763,9.7614,9.7614,159485.0
2020-09-15 11:55:00,13.08,13.08,13.06,13.07,135378.0,9.7688,9.7688,9.7539,9.7614,135378.0
2020-09-15 12:00:00,13.07,13.08,13.06,13.08,101317.0,9.7614,9.7688,9.7539,9.7688,101317.0
2020-09-15 12:05:00,13.08,13.08,13.07,13.07,61541.0,9.7688,9.7688,9.7614,9.7614,61541.0
2020-09-15 12:10:00,13.08,13.09,13.07,13.09,86053.0,9.7688,9.7763,9.7614,9.7763,86053.0
2020-09-15 12:15:00,13.09,13.1,13.08,13.09,196167.0,9.7763,9.7838,9.7688,9.7763,196167.0
2020-09-15 12:20:00,13.1,13.1,13.07,13.08,104735.0,9.7838,9.7838,9.7614,9.7688,104735.0
2020-09-15 12:25:00,13.09,13.09,13.08,13.09,136580.0,9.7763,9.7763,9.7688,9.7763,136580.0
2020-09-15 12:30:00,13.09,13.09,13.08,13.08,49272.0,9.7763,9.7763,9.7688,9.7688,49272.0
2020-09-15 12:35:00,13.09,13.09,13.08,13.09,54595.0,9.7763,9.7763,9.7688,9.7763,54595.0
2020-09-15 12:40:00,13.09,13.09,13.08,13.09,53327.0,9.7763,9.7763,9.7688,9.7763,53327.0
2020-09-15 12:45:00,13.08,13.12,13.08,13.11,343408.0,9.7688,9.7987,9.7688,9.7912,343408.0
2020-09-15 12:50:00,13.1,13.11,13.1,13.11,102987.0,9.7838,9.7912,9.7838,9.7912,102987.0
2020-09-15 12:55:00,13.1,13.11,13.1,13.1,20510.0,9.7838,9.7912,9.7838,9.7838,20510.0
2020-09-15 13:00:00,13.11,13.11,13.1,13.1,51054.0,9.7912,9.7912,9.7838,9.7838,51054.0
2020-09-15 13:05:00,13.1,13.11,13.09,13.09,93051.0,9.7838,9.7912,9.7763,9.7763,93051.0
2020-09-15 13:10:00,13.1,13.12,13.09,13.1,138291.0,9.7838,9.7987,9.7763,9.7838,138291.0
2020-09-15 13:15:00,13.11,13.11,13.1,13.11,35728.0,9.7912,9.7912,9.7838,9.7912,35728.0
2020-09-15 13:20:00,13.1,13.12,13.1,13.12,161676.0,9.7838,9.7987,9.7838,9.7987,161676.0
2020-09-15 13:25:00,13.11,13.11,13.1,13.11,53274.0,9.7912,9.7912,9.7838,9.7912,53274.0
2020-09-15 13:30:00,13.11,13.11,13.1,13.1,58886.0,9.7912,9.7912,9.7838,9.7838,58886.0
2020-09-15 13:35:00,13.11,13.13,13.1,13.13,85794.0,9.7912,9.8062,9.7838,9.8062,85794.0
2020-09-15 13:40:00,13.13,13.13,13.11,13.11,75355.0,9.8062,9.8062,9.7912,9.7912,75355.0
2020-09-15 13:45:00,13.12,13.12,13.09,13.09,147561.0,9.7987,9.7987,9.7763,9.7763,147561.0
2020-09-15 13:50:00,13.09,13.09,13.07,13.07,131818.0,9.7763,9.7763,9.7614,9.7614,131818.0
2020-09-15 13:55:00,13.08,13.08,13.07,13.08,45920.0,9.7688,9.7688,9.7614,9.7688,45920.0
2020-09-15 14:00:00,13.07,13.08,13.05,13.05,212347.0,9.7614,9.7688,9.7464,9.7464,212347.0
2020-09-15 14:05:00,13.05,13.06,13.04,13.04,137302.0,9.7464,9.7539,9.7389,9.7389,137302.0
2020-09-15 14:10:00,13.04,13.05,13.03,13.03,102661.0,9.7389,9.7464,9.7315,9.7315,102661.0
2020-09-15 14:15:00,13.04,13.04,13.02,13.03,113487.0,9.7389,9.7389,9.724,9.7315,113487.0
2020-09-15 14:20:00,13.03,13.03,13.01,13.02,218136.0,9.7315,9.7315,9.7165,9.724,218136.0
2020-09-15 14:25:00,13.02,13.02,12.99,12.99,126324.0,9.724,9.724,9.7016,9.7016,126324.0
2020-09-15 14:30:00,13.0,13.0,12.97,12.99,269531.0,9.7091,9.7091,9.6867,9.7016,269531.0
2020-09-15 14:35:00,12.99,13.01,12.98,13.0,103021.0,9.7016,9.7165,9.6941,9.7091,103021.0
2020-09-15 14:40:00,13.0,13.01,12.99,13.01,60193.0,9.7091,9.7165,9.7016,9.7165,60193.0
2020-09-15 14:45:00,13.01,13.03,13.0,13.01,85115.0,9.7165,9.7315,9.7091,9.7165,85115.0
2020-09-15 14:50:00,13.0,13.01,12.99,13.0,94902.0,9.7091,9.7165,9.7016,9.7091,94902.0
2020-09-15 14:55:00,12.99,13.0,12.98,12.99,105155.0,9.7016,9.7091,9.6941,9.7016,105155.0
2020-09-15 15:00:00,12.99,12.99,12.95,12.95,135957.0,9.7016,9.7016,9.6717,9.6717,135957.0
2020-09-15 15:05:00,12.96,12.98,12.94,12.95,261343.0,9.6792,9.6941,9.6643,9.6717,261343.0
2020-09-15 15:10:00,12.95,12.96,12.94,12.94,77115.0,9.6717,9.6792,9.6643,9.6643,77115.0
2020-09-15 15:15:00,12.94,12.94,12.92,12.93,121586.0,9.6643,9.6643,9.6493,9.6568,121586.0
2020-09-15 15:20:00,12.93,12.94,12.9,12.9,100750.0,9.6568,9.6643,9.6344,9.6344,100750.0
2020-09-15 15:25:00,12.91,12.92,12.9,12.9,123479.0,9.6419,9.6493,9.6344,9.6344,123479.0
2020-09-15 15:30:00,12.9,12.92,12.89,12.92,170210.0,9.6344,9.6493,9.6269,9.6493,170210.0
2020-09-15 15:35:00,12.92,12.92,12.89,12.91,114347.0,9.6493,9.6493,9.6269,9.6419,114347.0
2020-09-15 15:40:00,12.91,12.91,12.88,12.9,127408.0,9.6419,9.6419,9.6195,9.6344,127408.0
2020-09-15 15:45:00,12.9,12.93,12.89,12.92,274702.0,9.6344,9.6568,9.6269,9.6493,274702.0
2020-09-15 15:50:00,12.91,12.93,12.9,12.92,245532.0,9.6419,9.6568,9.6344,9.6493,245532.0
2020-09-15 15:55:00,12.92,12.93,12.89,12.9,578303.0,9.6493,9.6568,9.6269,9.6344,578303.0
2020-09-16 09:30:00,13.08,13.08,12.96,13.02,353390.0,9.7688,9.7688,9.6792,9.724,353390.0
2020-09-16 09:35:00,13.02,13.04,12.98,12.99,115411.0,9.724,9.7389,9.6941,9.7016,115411.0
2020-09-16 09:40:00,12.99,13.05,12.97,13.04,158642.0,9.7016,9.7464,9.6867,9.7389,158642.0
2020-09-16 09:45:00,13.04,13.09,13.04,13.08,173612.0,9.7389,9.7763,9.7389,9.7688,173612.0
2020-09-16 09:50:00,13.09,13.11,13.07,13.08,147494.0,9.7763,9.7912,9.7614,9.7688,147494.0
2020-09-16 09:55:00,13.08,13.09,13.06,13.09,82083.0,9.7688,9.7763,9.7539,9.7763,82083.0
2020-09-16 10:00:00,13.08,13.13,13.08,13.11,120225.0,9.7688,9.8062,9.7688,9.7912,120225.0
2020-09-16 10:05:00,13.11,13.15,13.1,13.13,222770.0,9.7912,9.8211,9.7838,9.8062,222770.0
2020-09-16 10:10:00,13.13,13.14,13.1,13.12,198382.0,9.8062,9.8136,9.7838,9.7987,198382.0
2020-09-16 10:15:00,13.12,13.14,13.11,13.11,129711.0,9.7987,9.8136,9.7912,9.7912,129711.0
2020-09-16 10:20:00,13.1,13.11,13.07,13.07,153783.0,9.7838,9.7912,9.7614,9.7614,153783.0
2020-09-16 10:25:00,13.07,13.09,13.05,13.07,92166.0,9.7614,9.7763,9.7464,9.7614,92166.0
2020-09-16 10:30:00,13.08,13.08,13.05,13.06,83422.0,9.7688,9.7688,9.7464,9.7539,83422.0
2020-09-16 10:35:00,13.06,13.08,13.04,13.06,130183.0,9.7539,9.7688,9.7389,9.7539,130183.0
2020-09-16 10:40:00,13.06,13.07,13.02,13.03,244561.0,9.7539,9.7614,9.724,9.7315,244561.0
2020-09-16 10:45:00,13.03,13.07,13.03,13.06,122593.0,9.7315,9.7614,9.7315,9.7539,122593.0
2020-09-16 10:50:00,13.06,13.12,13.05,13.11,59060.0,9.7539,9.7987,9.7464,9.7912,59060.0
2020-09-16 10:55:00,13.11,13.13,13.1,13.12,101664.0,9.7912,9.8062,9.7838,9.7987,101664.0
2020-09-16 11:00:00,13.13,13.17,13.12,13.17,61993.0,9.8062,9.836,9.7987,9.836,61993.0
2020-09-16 11:05:00,13.16,13.19,13.14,13.18,114976.0,9.8286,9.851,9.8136,9.8435,114976.0
2020-09-16 11:10:00,13.17,13.21,13.17,13.19,81116.0,9.836,9.8659,9.836,9.851,81116.0
2020-09-16 11:15:00,13.18,13.22,13.18,13.21,67220.0,9.8435,9.8734,9.8435,9.8659,67220.0
2020-09-16 11:20:00,13.22,13.24,13.2,13.24,77256.0,9.8734,9.8883,9.8584,9.8883,77256.0
2020-09-16 11:25:00,13.24,13.25,13.22,13.23,64524.0,9.8883,9.8958,9.8734,9.8808,64524.0
2020-09-16 11:30:00,13.24,13.24,13.21,13.23,94887.0,9.8883,9.8883,9.8659,9.8808,94887.0
2020-09-16 11:35:00,13.23,13.24,13.2,13.21,103190.0,9.8808,9.8883,9.8584,9.8659,103190.0
2020-09-16 11:40:00,13.22,13.24,13.21,13.24,60952.0,9.8734,9.8883,9.8659,9.8883,60952.0
2020-09-16 11:45:00,13.24,13.25,13.22,13.25,74829.0,9.8883,9.8958,9.8734,9.8958,74829.0
2020-09-16 11:50:00,13.25,13.27,13.24,13.27,63289.0,9.8958,9.9107,9.8883,9.9107,63289.0
2020-09-16 11:55:00,13.27,13.27,13.24,13.26,117542.0,9.9107,9.9107,9.8883,9.9033,117542.0
2020-09-16 12:00:00,13.26,13.28,13.23,13.24,191565.0,9.9033,9.9182,9.8808,9.8883,191565.0
2020-09-16 12:05:00,13.24,13.24,13.22,13.24,116924.0,9.8883,9.8883,9.8734,9.8883,116924.0
2020-09-16 12:10:00,13.24,13.27,13.23,13.27,56696.0,9.8883,9.9107,9.8808,9.9107,56696.0
2020-09-16 12:15:00,13.27,13.27,13.24,13.26,103619.0,9.9107,9.9107,9.8883,9.9033,103619.0
2020-09-16 12:20:00,13.26,13.28,13.25,13.27,45063.0,9.9033,9.9182,9.8958,9.9107,45063.0
2020-09-16 12:25:00,13.27,13.31,13.26,13.31,56210.0,9.9107,9.9406,9.9033,9.9406,56210.0
2020-09-16 12:30:00,13.31,13.32,13.29,13.31,71124.0,9.9406,9.9481,9.9257,9.9406,71124.0
2020-09-16 12:35:00,13.31,13.36,13.29,13.36,257026.0,9.9406,9.9779,9.9257,9.9779,257026.0
2020-09-16 12:40:00,13.36,13.36,13.33,13.35,100404.0,9.9779,9.9779,9.9555,9.9705,100404.0
2020-09-16 12:45:00,13.35,13.36,13.32,13.33,81066.0,9.9705,9.9779,9.9481,9.9555,81066.0
2020-09-16 12:50:00,13.33,13.37,13.32,13.35,93806.0,9.9555,9.9854,9.9481,9.9705,93806.0
2020-09-16 12:55:00,13.35,13.35,13.31,13.33,78143.0,9.9705,9.9705,9.9406,9.9555,78143.0
2020-09-16 13:00:00,13.32,13.33,13.3,13.31,119794.0,9.9481,9.9555,9.9331,9.9406,119794.0
2020-09-16 13:05:00,13.31,13.33,13.29,13.32,271927.0,9.9406,9.9555,9.9257,9.9481,271927.0
2020-09-16 13:10:00,13.33,13.35,13.32,13.35,49905.0,9.9555,9.9705,9.9481,9.9705,49905.0
2020-09-16 13:15:00,13.34,13.35,13.32,13.35,71173.0,9.963,9.9705,9.9481,9.9705,71173.0
2020-09-16 13:20:00,13.35,13.36,13.35,13.36,57597.0,9.9705,9.9779,9.9705,9.9779,57597.0
2020-09-16 13:25:00,13.35,13.36,13.31,13.32,144801.0,9.9705,9.9779,9.9406,9.9481,144801.0
2020-09-16 13:30:00,13.32,13.35,13.31,13.34,93899.0,9.9481,9.9705,9.9406,9.963,93899.0
2020-09-16 13:35:00,13.34,13.34,13.32,13.33,54459.0,9.963,9.963,9.9481,9.9555,54459.0
2020-09-16 13:40:00,13.33,13.33,13.3,13.32,43311.0,9.9555,9.9555,9.9331,9.9481,43311.0
2020-09-16 13:45:00,13.32,13.34,13.31,13.33,78821.0,9.9481,9.963,9.9406,9.9555,78821.0
2020-09-16 13:50:00,13.33,13.35,13.32,13.34,106689.0,9.9555,9.9705,9.9481,9.963,106689.0
2020-09-16 13:55:00,13.34,13.34,13.31,13.32,79168.0,9.963,9.963,9.9406,9.9481,79168.0
2020-09-16 14:00:00,13.32,13.37,13.31,13.35,202926.0,9.9481,9.9854,9.9406,9.9705,202926.0
2020-09-16 14:05:00,13.35,13.35,13.31,13.35,61264.0,9.9705,9.9705,9.9406,9.9705,61264.0
2020-09-16 14:10:00,13.35,13.38,13.33,13.38,59418.0,9.9705,9.9929,9.9555,9.9929,59418.0
2020-09-16 14:15:00,13.38,13.4,13.37,13.39,145637.0,9.9929,10.0078,9.9854,10.0003,145637.0
2020-09-16 14:20:00,13.38,13.41,13.38,13.4,86750.0,9.9929,10.0153,9.9929,10.0078,86750.0
2020-09-16 14:25:00,13.4,13.41,13.38,13.4,92617.0,10.0078,10.0153,9.9929,10.0078,92617.0
2020-09-16 14:30:00,13.4,13.43,13.39,13.41,486889.0,10.0078,10.0302,10.0003,10.0153,486889.0
2020-09-16 14:35:00,13.41,13.45,13.39,13.45,366891.0,10.0153,10.0452,10.0003,10.0452,366891.0
2020-09-16 14:40:00,13.45,13.46,13.44,13.45,213853.0,10.0452,10.0526,10.0377,10.0452,213853.0
2020-09-16 14:45:00,13.45,13.47,13.43,13.47,417157.0,10.0452,10.0601,10.0302,10.0601,417157.0
2020-09-16 14:50:00,13.47,13.47,13.44,13.46,276973.0,10.0601,10.0601,10.0377,10.0526,276973.0
2020-09-16 14:55:00,13.46,13.48,13.45,13.48,241092.0,10.0526,10.0676,10.0452,10.0676,241092.0
2020-09-16 15:00:00,13.48,13.49,13.45,13.47,171599.0,10.0676,10.075,10.0452,10.0601,171599.0
2020-09-16 15:05:00,13.47,13.47,13.36,13.36,241045.0,10.0601,10.0601,9.9779,9.9779,241045.0
2020-09-16 15:10:00,13.37,13.37,13.29,13.35,237396.0,9.9854,9.9854,9.9257,9.9705,237396.0
2020-09-16 15:15:00,13.34,13.37,13.31,13.37,166026.0,9.963,9.9854,9.9406,9.9854,166026.0
2020-09-16 15:20:00,13.37,13.38,13.33,13.34,124791.0,9.9854,9.9929,9.9555,9.963,124791.0
2020-09-16 15:25:00,13.35,13.38,13.34,13.36,153617.0,9.9705,9.9929,9.963,9.9779,153617.0
2020-09-16 15:30:00,13.35,13.36,13.32,13.36,199402.0,9.9705,9.9779,9.9481,9.9779,199402.0
2020-09-16 15:35:00,13.36,13.38,13.35,13.37,284200.0,9.9779,9.9929,9.9705,9.9854,284200.0
2020-09-16 15:40:00,13.37,13.38,13.34,13.38,239640.0,9.9854,9.9929,9.963,9.9929,239640.0
2020-09-16 15:45:00,13.38,13.41,13.38,13.38,390550.0,9.9929,10.0153,9.9929,9.9929,390550.0
2020-09-16 15:50:00,13.38,13.41,13.35,13.36,389634.0,9.9929,10.0153,9.9705,9.9779,389634.0
2020-09-16 15:55:00,13.36,13.36,13.34,13.36,831076.0,9.9779,9.9779,9.963,9.9779,831076.0
2020-09-17 09:30:00,13.18,13.23,13.11,13.13,565234.0,9.8435,9.8808,9.7912,9.8062,565234.0
2020-09-17 09:35:00,13.14,13.17,13.11,13.13,146008.0,9.8136,9.836,9.7912,9.8062,146008.0
2020-09-17 09:40:00,13.14,13.15,13.08,13.12,163318.0,9.8136,9.8211,9.7688,9.7987,163318.0
2020-09-17 09:45:00,13.12,13.18,13.12,13.15,83884.0,9.7987,9.8435,9.7987,9.8211,83884.0
2020-09-17 09:50:00,13.15,13.2,13.13,13.2,80776.0,9.8211,9.8584,9.8062,9.8584,80776.0
2020-09-17 09:55:00,13.19,13.24,13.19,13.24,90566.0,9.851,9.8883,9.851,9.8883,90566.0
2020-09-17 10:00:00,13.23,13.28,13.22,13.27,159807.0,9.8808,9.9182,9.8734,9.9107,159807.0
2020-09-17 10:05:00,13.28,13.34,13.28,13.34,148879.0,9.9182,9.963,9.9182,9.963,148879.0
2020-09-17 10:10:00,13.34,13.4,13.34,13.38,115290.0,9.963,10.0078,9.963,9.9929,115290.0
2020-09-17 10:15:00,13.38,13.39,13.36,13.38,95148.0,9.9929,10.0003,9.9779,9.9929,95148.0
2020-09-17 10:20:00,13.38,13.43,13.37,13.38,77179.0,9.9929,10.0302,9.9854,9.9929,77179.0
2020-09-17 10:25:00,13.38,13.4,13.35,13.38,80862.0,9.9929,10.0078,9.9705,9.9929,80862.0
2020-09-17 10:30:00,13.38,13.38,13.31,13.34,133473.0,9.9929,9.9929,9.9406,9.963,133473.0
2020-09-17 10:35:00,13.34,13.35,13.3,13.33,112898.0,9.963,9.9705,9.9331,9.9555,112898.0
2020-09-17 10:40:00,13.32,13.34,13.3,13.32,121816.0,9.9481,9.963,9.9331,9.9481,121816.0
2020-09-17 10:45:00,13.33,13.35,13.31,13.33,82664.0,9.9555,9.9705,9.9406,9.9555,82664.0
2020-09-17 10:50:00,13.33,13.35,13.32,13.33,112676.0,9.9555,9.9705,9.9481,9.9555,112676.0
2020-09-17 10:55:00,13.33,13.35,13.32,13.34,125420.0,9.9555,9.9705,9.9481,9.963,125420.0
2020-09-17 11:00:00,13.34,13.37,13.32,13.36,672665.0,9.963,9.9854,9.9481,9.9779,672665.0
2020-09-17 11:05:00,13.35,13.37,13.33,13.35,72144.0,9.9705,9.9854,9.9555,9.9705,72144.0
2020-09-17 11:10:00,13.34,13.38,13.34,13.37,56574.0,9.963,9.9929,9.963,9.9854,56574.0
2020-09-17 11:15:00,13.37,13.38,13.33,13.35,39798.0,9.9854,9.9929,9.9555,9.9705,39798.0
2020-09-17 11:20:00,13.35,13.36,13.33,13.34,33659.0,9.9705,9.9779,9.9555,9.963,33659.0
2020-09-17 11:25:00,13.34,13.34,13.32,13.34,61557.0,9.963,9.963,9.9481,9.963,61557.0
2020-09-17 11:30:00,13.33,13.35,13.33,13.34,101424.0,9.9555,9.9705,9.9555,9.963,101424.0
2020-09-17 11:35:00,13.35,13.35,13.32,13.33,73836.0,9.9705,9.9705,9.9481,9.9555,73836.0
2020-09-17 11:40:00,13.33,13.33,13.28,13.3,150277.0,9.9555,9.9555,9.9182,9.9331,150277.0
2020-09-17 11:45:00,13.3,13.31,13.28,13.29,113155.0,9.9331,9.9406,9.9182,9.9257,113155.0
2020-09-17 11:50:00,13.29,13.3,13.27,13.29,53683.0,9.9257,9.9331,9.9107,9.9257,53683.0
2020-09-17 11:55:00,13.29,13.29,13.25,13.26,123606.0,9.9257,9.9257,9.8958,9.9033,123606.0
2020-09-17 12:00:00,13.26,13.28,13.26,13.27,66805.0,9.9033,9.9182,9.9033,9.9107,66805.0
2020-09-17 12:05:00,13.27,13.28,13.24,13.24,63864.0,9.9107,9.9182,9.8883,9.8883,63864.0
2020-09-17 12:10:00,13.24,13.25,13.21,13.21,78103.0,9.8883,9.8958,9.8659,9.8659,78103.0
2020-09-17 12:15:00,13.21,13.22,13.16,13.19,157974.0,9.8659,9.8734,9.8286,9.851,157974.0
2020-09-17 12:20:00,13.19,13.2,13.17,13.18,59013.0,9.851,9.8584,9.836,9.8435,59013.0
2020-09-17 12:25:00,13.18,13.2,13.16,13.2,63333.0,9.8435,9.8584,9.8286,9.8584,63333.0
2020-09-17 12:30:00,13.2,13.22,13.18,13.2,74870.0,9.8584,9.8734,9.8435,9.8584,74870.0
2020-09-17 12:35:00,13.21,13.22,13.19,13.21,31391.0,9.8659,9.8734,9.851,9.8659,31391.0
2020-09-17 12:40:00,13.21,13.23,13.2,13.23,32979.0,9.8659,9.8808,9.8584,9.8808,32979.0
2020-09-17 12:45:00,13.22,13.24,13.19,13.23,64021.0,9.8734,9.8883,9.851,9.8808,64021.0
2020-09-17 12:50:00,13.23,13.24,13.21,13.21,94461.0,9.8808,9.8883,9.8659,9.8659,94461.0
2020-09-17 12:55:00,13.21,13.26,13.21,13.26,76335.0,9.8659,9.9033,9.8659,9.9033,76335.0
2020-09-17 13:00:00,13.25,13.25,13.23,13.24,27467.0,9.8958,9.8958,9.8808,9.8883,27467.0
2020-09-17 13:05:00,13.23,13.24,13.22,13.23,37553.0,9.8808,9.8883,9.8734,9.8808,37553.0
2020-09-17 13:10:00,13.23,13.24,13.22,13.24,71533.0,9.8808,9.8883,9.8734,9.8883,71533.0
2020-09-17 13:15:00,13.24,13.25,13.22,13.23,28987.0,9.8883,9.8958,9.8734,9.8808,28987.0
2020-09-17 13:20:00,13.23,13.25,13.22,13.23,63036.0,9.8808,9.8958,9.8734,9.8808,63036.0
2020-09-17 13:25:00,13.24,13.24,13.22,13.23,69219.0,9.8883,9.8883,9.8734,9.8808,69219.0
2020-09-17 13:30:00,13.22,13.25,13.22,13.24,77183.0,9.8734,9.8958,9.8734,9.8883,77183.0
2020-09-17 13:35:00,13.24,13.24,13.2,13.21,77133.0,9.8883,9.8883,9.8584,9.8659,77133.0
2020-09-17 13:40:00,13.21,13.22,13.18,13.22,96955.0,9.8659,9.8734,9.8435,9.8734,96955.0
2020-09-17 13:45:00,13.22,13.22,13.18,13.2,67008.0,9.8734,9.8734,9.8435,9.8584,67008.0
2020-09-17 13:50:00,13.2,13.2,13.18,13.18,43336.0,9.8584,9.8584,9.8435,9.8435,43336.0
2020-09-17 13:55:00,13.18,13.19,13.16,13.18,92887.0,9.8435,9.851,9.8286,9.8435,92887.0
2020-09-17 14:00:00,13.18,13.19,13.16,13.19,131036.0,9.8435,9.851,9.8286,9.851,131036.0
2020-09-17 14:05:00,13.19,13.2,13.18,13.19,47982.0,9.851,9.8584,9.8435,9.851,47982.0
2020-09-17 14:10:00,13.19,13.21,13.18,13.21,66607.0,9.851,9.8659,9.8435,9.8659,66607.0
2020-09-17 14:15:00,13.21,13.23,13.19,13.2,104716.0,9.8659,9.8808,9.851,9.8584,104716.0
2020-09-17 14:20:00,13.2,13.21,13.18,13.18,84017.0,9.8584,9.8659,9.8435,9.8435,84017.0
2020-09-17 14:25:00,13.19,13.21,13.16,13.18,262690.0,9.851,9.8659,9.8286,9.8435,262690.0
2020-09-17 14:30:00,13.18,13.2,13.16,13.2,92282.0,9.8435,9.8584,9.8286,9.8584,92282.0
2020-09-17 14:35:00,13.2,13.2,13.16,13.17,100975.0,9.8584,9.8584,9.8286,9.836,100975.0
2020-09-17 14:40:00,13.17,13.19,13.16,13.19,92010.0,9.836,9.851,9.8286,9.851,92010.0
2020-09-17 14:45:00,13.19,13.21,13.17,13.21,112283.0,9.851,9.8659,9.836,9.8659,112283.0
2020-09-17 14:50:00,13.21,13.22,13.2,13.22,94161.0,9.8659,9.8734,9.8584,9.8734,94161.0
2020-09-17 14:55:00,13.21,13.23,13.2,13.21,95182.0,9.8659,9.8808,9.8584,9.8659,95182.0
2020-09-17 15:00:00,13.21,13.21,13.14,13.15,133595.0,9.8659,9.8659,9.8136,9.8211,133595.0
2020-09-17 15:05:00,13.14,13.18,13.13,13.18,149844.0,9.8136,9.8435,9.8062,9.8435,149844.0
2020-09-17 15:10:00,13.18,13.21,13.17,13.2,79002.0,9.8435,9.8659,9.836,9.8584,79002.0
2020-09-17 15:15:00,13.2,13.2,13.15,13.15,123493.0,9.8584,9.8584,9.8211,9.8211,123493.0
2020-09-17 15:20:00,13.15,13.17,13.13,13.13,174732.0,9.8211,9.836,9.8062,9.8062,174732.0
2020-09-17 15:25:00,13.13,13.17,13.12,13.17,151945.0,9.8062,9.836,9.7987,9.836,151945.0
2020-09-17 15:30:00,13.17,13.22,13.15,13.21,190189.0,9.836,9.8734,9.8211,9.8659,190189.0
2020-09-17 15:35:00,13.21,13.23,13.18,13.21,195743.0,9.8659,9.8808,9.8435,9.8659,195743.0
2020-09-17 15:40:00,13.21,13.22,13.19,13.2,178488.0,9.8659,9.8734,9.851,9.8584,178488.0
2020-09-17 15:45:00,13.2,13.21,13.17,13.2,283254.0,9.8584,9.8659,9.836,9.8584,283254.0
2020-09-17 15:50:00,13.19,13.23,13.19,13.23,260840.0,9.851,9.8808,9.851,9.8808,260840.0
2020-09-17 15:55:00,13.22,13.29,13.22,13.29,1331890.0,9.8734,9.9257,9.8734,9.9257,1331890.0
2020-09-18 09:30:00,13.22,13.26,13.18,13.21,2044349.0,9.8734,9.9033,9.8435,9.8659,2044349.0
2020-09-18 09:35:00,13.2,13.21,13.1,13.13,188309.0,9.8584,9.8659,9.7838,9.8062,188309.0
2020-09-18 09:40:00,13.13,13.13,13.09,13.11,127049.0,9.8062,9.8062,9.7763,9.7912,127049.0
2020-09-18 09:45:00,13.11,13.12,13.05,13.06,140563.0,9.7912,9.7987,9.7464,9.7539,140563.0
2020-09-18 09:50:00,13.06,13.08,13.04,13.07,102785.0,9.7539,9.7688,9.7389,9.7614,102785.0
2020-09-18 09:55:00,13.06,13.11,13.04,13.11,118718.0,9.7539,9.7912,9.7389,9.7912,118718.0
2020-09-18 10:00:00,13.11,13.13,13.08,13.11,65583.0,9.7912,9.8062,9.7688,9.7912,65583.0
2020-09-18 10:05:00,13.11,13.13,13.08,13.11,69482.0,9.7912,9.8062,9.7688,9.7912,69482.0
2020-09-18 10:10:00,13.11,13.14,13.09,13.14,88771.0,9.7912,9.8136,9.7763,9.8136,88771.0
2020-09-18 10:15:00,13.14,13.15,13.12,13.13,78658.0,9.8136,9.8211,9.7987,9.8062,78658.0
2020-09-18 10:20:00,13.13,13.16,13.12,13.15,85607.0,9.8062,9.8286,9.7987,9.8211,85607.0
2020-09-18 10:25:00,13.15,13.19,13.14,13.18,74234.0,9.8211,9.851,9.8136,9.8435,74234.0
2020-09-18 10:30:00,13.17,13.18,13.14,13.15,97730.0,9.836,9.8435,9.8136,9.8211,97730.0
2020-09-18 10:35:00,13.15,13.15,13.13,13.15,48139.0,9.8211,9.8211,9.8062,9.8211,48139.0
2020-09-18 10:40:00,13.15,13.15,13.13,13.13,40236.0,9.8211,9.8211,9.8062,9.8062,40236.0
2020-09-18 10:45:00,13.14,13.14,13.11,13.13,66868.0,9.8136,9.8136,9.7912,9.8062,66868.0
2020-09-18 10:50:00,13.13,13.13,13.08,13.09,77922.0,9.8062,9.8062,9.7688,9.7763,77922.0
2020-09-18 10:55:00,13.09,13.11,13.08,13.11,46497.0,9.7763,9.7912,9.7688,9.7912,46497.0
2020-09-18 11:00:00,13.11,13.15,13.1,13.14,78319.0,9.7912,9.8211,9.7838,9.8136,78319.0
2020-09-18 11:05:00,13.14,13.16,13.13,13.16,48345.0,9.8136,9.8286,9.8062,9.8286,48345.0
2020-09-18 11:10:00,13.16,13.18,13.15,13.17,88285.0,9.8286,9.8435,9.8211,9.836,88285.0
2020-09-18 11:15:00,13.17,13.18,13.14,13.16,105862.0,9.836,9.8435,9.8136,9.8286,105862.0
2020-09-18 11:20:00,13.16,13.18,13.15,13.15,77036.0,9.8286,9.8435,9.8211,9.8211,77036.0
2020-09-18 11:25:00,13.15,13.16,13.14,13.16,35422.0,9.8211,9.8286,9.8136,9.8286,35422.0
2020-09-18 11:30:00,13.16,13.17,13.14,13.14,50100.0,9.8286,9.836,9.8136,9.8136,50100.0
2020-09-18 11:35:00,13.14,13.16,13.14,13.15,36099.0,9.8136,9.8286,9.8136,9.8211,36099.0
2020-09-18 11:40:00,13.15,13.16,13.13,13.13,62026.0,9.8211,9.8286,9.8062,9.8062,62026.0
2020-09-18 11:45:00,13.13,13.18,13.13,13.18,91044.0,9.8062,9.8435,9.8062,9.8435,91044.0
2020-09-18 11:50:00,13.18,13.19,13.16,13.16,108005.0,9.8435,9.851,9.8286,9.8286,108005.0
2020-09-18 11:55:00,13.17,13.17,13.15,13.15,46865.0,9.836,9.836,9.8211,9.8211,46865.0
2020-09-18 12:00:00,13.15,13.17,13.15,13.15,53760.0,9.8211,9.836,9.8211,9.8211,53760.0
2020-09-18 12:05:00,13.16,13.16,13.14,13.16,125612.0,9.8286,9.8286,9.8136,9.8286,125612.0
2020-09-18 12:10:00,13.16,13.18,13.16,13.18,51510.0,9.8286,9.8435,9.8286,9.8435,51510.0
2020-09-18 12:15:00,13.17,13.19,13.16,13.17,74784.0,9.836,9.851,9.8286,9.836,74784.0
2020-09-18 12:20:00,13.17,13.17,13.15,13.16,26358.0,9.836,9.836,9.8211,9.8286,26358.0
2020-09-18 12:25:00,13.16,13.19,13.15,13.18,53171.0,9.8286,9.851,9.8211,9.8435,53171.0
2020-09-18 12:30:00,13.18,13.19,13.16,13.17,78413.0,9.8435,9.851,9.8286,9.836,78413.0
2020-09-18 12:35:00,13.18,13.19,13.17,13.19,78747.0,9.8435,9.851,9.836,9.851,78747.0
2020-09-18 12:40:00,13.18,13.19,13.15,13.16,75784.0,9.8435,9.851,9.8211,9.8286,75784.0
2020-09-18 12:45:00,13.17,13.17,13.15,13.16,64218.0,9.836,9.836,9.8211,9.8286,64218.0
2020-09-18 12:50:00,13.15,13.16,13.13,13.13,66675.0,9.8211,9.8286,9.8062,9.8062,66675.0
2020-09-18 12:55:00,13.13,13.15,13.12,13.13,148782.0,9.8062,9.8211,9.7987,9.8062,148782.0
2020-09-18 13:00:00,13.13,13.16,13.13,13.16,69610.0,9.8062,9.8286,9.8062,9.8286,69610.0
2020-09-18 13:05:00,13.15,13.16,13.14,13.14,60793.0,9.8211,9.8286,9.8136,9.8136,60793.0
2020-09-18 13:10:00,13.15,13.18,13.14,13.17,102609.0,9.8211,9.8435,9.8136,9.836,102609.0
2020-09-18 13:15:00,13.16,13.17,13.12,13.13,78973.0,9.8286,9.836,9.7987,9.8062,78973.0
2020-09-18 13:20:00,13.13,13.13,13.11,13.11,78665.0,9.8062,9.8062,9.7912,9.7912,78665.0
2020-09-18 13:25:00,13.11,13.12,13.07,13.08,125989.0,9.7912,9.7987,9.7614,9.7688,125989.0
2020-09-18 13:30:00,13.07,13.07,13.02,13.06,148687.0,9.7614,9.7614,9.724,9.7539,148687.0
2020-09-18 13:35:00,13.06,13.07,13.02,13.04,77042.0,9.7539,9.7614,9.724,9.7389,77042.0
2020-09-18 13:40:00,13.04,13.07,13.03,13.05,117592.0,9.7389,9.7614,9.7315,9.7464,117592.0
2020-09-18 13:45:00,13.05,13.07,13.05,13.05,52765.0,9.7464,9.7614,9.7464,9.7464,52765.0
2020-09-18 13:50:00,13.05,13.07,13.04,13.07,98104.0,9.7464,9.7614,9.7389,9.7614,98104.0
2020-09-18 13:55:00,13.07,13.08,13.06,13.08,56167.0,9.7614,9.7688,9.7539,9.7688,56167.0
2020-09-18 14:00:00,13.07,13.08,13.04,13.04,83992.0,9.7614,9.7688,9.7389,9.7389,83992.0
2020-09-18 14:05:00,13.05,13.07,13.04,13.07,102952.0,9.7464,9.7614,9.7389,9.7614,102952.0
2020-09-18 14:10:00,13.06,13.07,13.06,13.06,44400.0,9.7539,9.7614,9.7539,9.7539,44400.0
2020-09-18 14:15:00,13.07,13.09,13.04,13.04,176946.0,9.7614,9.7763,9.7389,9.7389,176946.0
2020-09-18 14:20:00,13.04,13.09,13.04,13.07,85614.0,9.7389,9.7763,9.7389,9.7614,85614.0
2020-09-18 14:25:00,13.07,13.1,13.07,13.09,80598.0,9.7614,9.7838,9.7614,9.7763,80598.0
2020-09-18 14:30:00,13.09,13.1,13.07,13.1,52495.0,9.7763,9.7838,9.7614,9.7838,52495.0
2020-09-18 14:35:00,13.09,13.1,13.08,13.09,41035.0,9.7763,9.7838,9.7688,9.7763,41035.0
2020-09-18 14:40:00,13.09,13.1,13.07,13.07,71664.0,9.7763,9.7838,9.7614,9.7614,71664.0
2020-09-18 14:45:00,13.08,13.09,13.06,13.09,95003.0,9.7688,9.7763,9.7539,9.7763,95003.0
2020-09-18 14:50:00,13.08,13.08,13.06,13.06,99375.0,9.7688,9.7688,9.7539,9.7539,99375.0
2020-09-18 14:55:00,13.06,13.09,13.06,13.08,119059.0,9.7539,9.7763,9.7539,9.7688,119059.0
2020-09-18 15:00:00,13.09,13.09,13.07,13.08,108754.0,9.7763,9.7763,9.7614,9.7688,108754.0
2020-09-18 15:05:00,13.08,13.09,13.07,13.07,70504.0,9.7688,9.7763,9.7614,9.7614,70504.0
2020-09-18 15:10:00,13.08,13.1,13.07,13.07,102467.0,9.7688,9.7838,9.7614,9.7614,102467.0
2020-09-18 15:15:00,13.08,13.09,13.06,13.08,124158.0,9.7688,9.7763,9.7539,9.7688,124158.0
2020-09-18 15:20:00,13.08,13.08,13.06,13.08,98298.0,9.7688,9.7688,9.7539,9.7688,98298.0
2020-09-18 15:25:00,13.08,13.1,13.08,13.09,108204.0,9.7688,9.7838,9.7688,9.7763,108204.0
2020-09-18 15:30:00,13.09,13.11,13.07,13.09,159579.0,9.7763,9.7912,9.7614,9.7763,159579.0
2020-09-18 15:35:00,13.09,13.1,13.07,13.07,163752.0,9.7763,9.7838,9.7614,9.7614,163752.0
2020-09-18 15:40:00,13.08,13.08,13.05,13.06,160040.0,9.7688,9.7688,9.7464,9.7539,160040.0
2020-09-18 15:45:00,13.05,13.07,13.05,13.07,200036.0,9.7464,9.7614,9.7464,9.7614,200036.0
2020-09-18 15:50:00,13.07,13.09,13.05,13.08,322228.0,9.7614,9.7763,9.7464,9.7688,322228.0
2020-09-18 15:55:00,13.08,13.11,13.07,13.08,782831.0,9.7688,9.7912,9.7614,9.7688,782831.0
2020-09-21 09:30:00,12.91,12.96,12.73,12.74,518766.0,9.6419,9.6792,9.5074,9.5149,518766.0
2020-09-21 09:35:00,12.75,12.78,12.7,12.7,234370.0,9.5224,9.5448,9.485,9.485,234370.0
2020-09-21 09:40:00,12.7,12.75,12.66,12.74,200352.0,9.485,9.5224,9.4551,9.5149,200352.0
2020-09-21 09:45:00,12.73,12.76,12.7,12.73,162764.0,9.5074,9.5298,9.485,9.5074,162764.0
2020-09-21 09:50:00,12.73,12.78,12.7,12.77,161779.0,9.5074,9.5448,9.485,9.5373,161779.0
2020-09-21 09:55:00,12.76,12.83,12.73,12.82,156686.0,9.5298,9.5821,9.5074,9.5746,156686.0
2020-09-21 10:00:00,12.82,12.84,12.74,12.77,217136.0,9.5746,9.5896,9.5149,9.5373,217136.0
2020-09-21 10:05:00,12.78,12.79,12.73,12.74,142111.0,9.5448,9.5522,9.5074,9.5149,142111.0
2020-09-21 10:10:00,12.75,12.76,12.7,12.72,106407.0,9.5224,9.5298,9.485,9.5,106407.0
2020-09-21 10:15:00,12.71,12.72,12.67,12.68,86466.0,9.4925,9.5,9.4626,9.4701,86466.0
2020-09-21 10:20:00,12.67,12.73,12.65,12.73,119203.0,9.4626,9.5074,9.4477,9.5074,119203.0
2020-09-21 10:25:00,12.72,12.77,12.69,12.77,119160.0,9.5,9.5373,9.4775,9.5373,119160.0
2020-09-21 10:30:00,12.78,12.81,12.76,12.78,182065.0,9.5448,9.5672,9.5298,9.5448,182065.0
2020-09-21 10:35:00,12.78,12.78,12.75,12.77,112894.0,9.5448,9.5448,9.5224,9.5373,112894.0
2020-09-21 10:40:00,12.76,12.81,12.75,12.79,165310.0,9.5298,9.5672,9.5224,9.5522,165310.0
2020-09-21 10:45:00,12.79,12.84,12.79,12.84,70083.0,9.5522,9.5896,9.5522,9.5896,70083.0
2020-09-21 10:50:00,12.84,12.87,12.82,12.86,130327.0,9.5896,9.612,9.5746,9.6045,130327.0
2020-09-21 10:55:00,12.86,12.86,12.82,12.83,64547.0,9.6045,9.6045,9.5746,9.5821,64547.0
2020-09-21 11:00:00,12.82,12.86,12.82,12.86,85692.0,9.5746,9.6045,9.5746,9.6045,85692.0
2020-09-21 11:05:00,12.85,12.88,12.83,12.84,109662.0,9.597,9.6195,9.5821,9.5896,109662.0
2020-09-21 11:10:00,12.84,12.85,12.82,12.82,90650.0,9.5896,9.597,9.5746,9.5746,90650.0
2020-09-21 11:15:00,12.82,12.83,12.8,12.82,96848.0,9.5746,9.5821,9.5597,9.5746,96848.0
2020-09-21 11:20:00,12.82,12.84,12.81,12.83,65510.0,9.5746,9.5896,9.5672,9.5821,65510.0
2020-09-21 11:25:00,12.83,12.84,12.81,12.83,88510.0,9.5821,9.5896,9.5672,9.5821,88510.0
2020-09-21 11:30:00,12.83,12.84,12.8,12.81,60227.0,9.5821,9.5896,9.5597,9.5672,60227.0
2020-09-21 11:35:00,12.81,12.84,12.8,12.83,68026.0,9.5672,9.5896,9.5597,9.5821,68026.0
2020-09-21 11:40:00,12.83,12.88,12.82,12.86,79991.0,9.5821,9.6195,9.5746,9.6045,79991.0
2020-09-21 11:45:00,12.85,12.91,12.85,12.88,154080.0,9.597,9.6419,9.597,9.6195,154080.0
2020-09-21 11:50:00,12.88,12.9,12.87,12.89,96706.0,9.6195,9.6344,9.612,9.6269,96706.0
2020-09-21 11:55:00,12.89,12.89,12.87,12.87,92227.0,9.6269,9.6269,9.612,9.612,92227.0
2020-09-21 12:00:00,12.88,12.91,12.86,12.91,53459.0,9.6195,9.6419,9.6045,9.6419,53459.0
2020-09-21 12:05:00,12.9,12.93,12.89,12.93,95325.0,9.6344,9.6568,9.6269,9.6568,95325.0
2020-09-21 12:10:00,12.92,12.92,12.88,12.88,47838.0,9.6493,9.6493,9.6195,9.6195,47838.0
2020-09-21 12:15:00,12.88,12.9,12.87,12.88,87939.0,9.6195,9.6344,9.612,9.6195,87939.0
2020-09-21 12:20:00,12.88,12.89,12.87,12.89,57649.0,9.6195,9.6269,9.612,9.6269,57649.0
2020-09-21 12:25:00,12.88,12.92,12.88,12.91,44391.0,9.6195,9.6493,9.6195,9.6419,44391.0
2020-09-21 12:30:00,12.9,12.91,12.87,12.88,182827.0,9.6344,9.6419,9.612,9.6195,182827.0
2020-09-21 12:35:00,12.88,12.91,12.87,12.9,66583.0,9.6195,9.6419,9.612,9.6344,66583.0
2020-09-21 12:40:00,12.91,12.92,12.88,12.89,59838.0,9.6419,9.6493,9.6195,9.6269,59838.0
2020-09-21 12:45:00,12.88,12.89,12.86,12.88,27294.0,9.6195,9.6269,9.6045,9.6195,27294.0
2020-09-21 12:50:00,12.88,12.89,12.86,12.87,70706.0,9.6195,9.6269,9.6045,9.612,70706.0
2020-09-21 12:55:00,12.86,12.87,12.84,12.85,69409.0,9.6045,9.612,9.5896,9.597,69409.0
2020-09-21 13:00:00,12.85,12.86,12.83,12.84,62080.0,9.597,9.6045,9.5821,9.5896,62080.0
2020-09-21 13:05:00,12.84,12.86,12.83,12.85,45183.0,9.5896,9.6045,9.5821,9.597,45183.0
2020-09-21 13:10:00,12.84,12.88,12.84,12.87,51104.0,9.5896,9.6195,9.5896,9.612,51104.0
2020-09-21 13:15:00,12.87,12.88,12.84,12.84,99768.0,9.612,9.6195,9.5896,9.5896,99768.0
2020-09-21 13:20:00,12.84,12.87,12.84,12.86,87152.0,9.5896,9.612,9.5896,9.6045,87152.0
2020-09-21 13:25:00,12.86,12.89,12.86,12.88,53304.0,9.6045,9.6269,9.6045,9.6195,53304.0
2020-09-21 13:30:00,12.89,12.9,12.87,12.87,108817.0,9.6269,9.6344,9.612,9.612,108817.0
2020-09-21 13:35:00,12.87,12.88,12.87,12.88,20629.0,9.612,9.6195,9.612,9.6195,20629.0
2020-09-21 13:40:00,12.88,12.88,12.83,12.84,147629.0,9.6195,9.6195,9.5821,9.5896,147629.0
2020-09-21 13:45:00,12.84,12.85,12.81,12.82,85253.0,9.5896,9.597,9.5672,9.5746,85253.0
2020-09-21 13:50:00,12.82,12.82,12.8,12.8,61427.0,9.5746,9.5746,9.5597,9.5597,61427.0
2020-09-21 13:55:00,12.81,12.81,12.79,12.81,131546.0,9.5672,9.5672,9.5522,9.5672,131546.0
2020-09-21 14:00:00,12.8,12.81,12.78,12.8,86065.0,9.5597,9.5672,9.5448,9.5597,86065.0
2020-09-21 14:05:00,12.8,12.8,12.76,12.78,129514.0,9.5597,9.5597,9.5298,9.5448,129514.0
2020-09-21 14:10:00,12.77,12.78,12.75,12.77,73697.0,9.5373,9.5448,9.5224,9.5373,73697.0
2020-09-21 14:15:00,12.77,12.79,12.75,12.75,60665.0,9.5373,9.5522,9.5224,9.5224,60665.0
2020-09-21 14:20:00,12.76,12.79,12.75,12.78,66125.0,9.5298,9.5522,9.5224,9.5448,66125.0
2020-09-21 14:25:00,12.78,12.79,12.77,12.78,57427.0,9.5448,9.5522,9.5373,9.5448,57427.0
2020-09-21 14:30:00,12.77,12.78,12.74,12.76,109418.0,9.5373,9.5448,9.5149,9.5298,109418.0
2020-09-21 14:35:00,12.76,12.76,12.73,12.73,118826.0,9.5298,9.5298,9.5074,9.5074,118826.0
2020-09-21 14:40:00,12.74,12.75,12.72,12.73,110984.0,9.5149,9.5224,9.5,9.5074,110984.0
2020-09-21 14:45:00,12.73,12.73,12.71,12.71,63621.0,9.5074,9.5074,9.4925,9.4925,63621.0
2020-09-21 14:50:00,12.71,12.73,12.71,12.73,79761.0,9.4925,9.5074,9.4925,9.5074,79761.0
2020-09-21 14:55:00,12.73,12.76,12.72,12.76,111914.0,9.5074,9.5298,9.5,9.5298,111914.0
2020-09-21 15:00:00,12.75,12.8,12.74,12.79,167116.0,9.5224,9.5597,9.5149,9.5522,167116.0
2020-09-21 15:05:00,12.8,12.81,12.78,12.81,57728.0,9.5597,9.5672,9.5448,9.5672,57728.0
2020-09-21 15:10:00,12.81,12.83,12.8,12.82,94416.0,9.5672,9.5821,9.5597,9.5746,94416.0
2020-09-21 15:15:00,12.82,12.85,12.81,12.84,114265.0,9.5746,9.597,9.5672,9.5896,114265.0
2020-09-21 15:20:00,12.84,12.87,12.83,12.86,120010.0,9.5896,9.612,9.5821,9.6045,120010.0
2020-09-21 15:25:00,12.86,12.87,12.84,12.84,88877.0,9.6045,9.612,9.5896,9.5896,88877.0
2020-09-21 15:30:00,12.85,12.86,12.8,12.83,182610.0,9.597,9.6045,9.5597,9.5821,182610.0
2020-09-21 15:35:00,12.83,12.85,12.82,12.83,177197.0,9.5821,9.597,9.5746,9.5821,177197.0
2020-09-21 15:40:00,12.83,12.84,12.81,12.84,194718.0,9.5821,9.5896,9.5672,9.5896,194718.0
2020-09-21 15:45:00,12.84,12.84,12.81,12.82,206787.0,9.5896,9.5896,9.5672,9.5746,206787.0
2020-09-21 15:50:00,12.81,12.85,12.81,12.84,313105.0,9.5672,9.597,9.5672,9.5896,313105.0
2020-09-21 15:55:00,12.83,12.88,12.83,12.87,483675.0,9.5821,9.6195,9.5821,9.612,483675.0
2020-09-22 09:30:00,12.91,12.98,12.85,12.94,251294.0,9.6419,9.6941,9.597,9.6643,251294.0
2020-09-22 09:35:00,12.94,13.08,12.92,13.08,175546.0,9.6643,9.7688,9.6493,9.7688,175546.0
2020-09-22 09:40:00,13.08,13.11,13.05,13.07,207069.0,9.7688,9.7912,9.7464,9.7614,207069.0
2020-09-22 09:45:00,13.08,13.09,12.99,13.0,85921.0,9.7688,9.7763,9.7016,9.7091,85921.0
2020-09-22 09:50:00,13.0,13.0,12.93,12.95,129277.0,9.7091,9.7091,9.6568,9.6717,129277.0
2020-09-22 09:55:00,12.95,12.95,12.9,12.91,197848.0,9.6717,9.6717,9.6344,9.6419,197848.0
2020-09-22 10:00:00,12.91,12.92,12.87,12.89,137837.0,9.6419,9.6493,9.612,9.6269,137837.0
2020-09-22 10:05:00,12.89,12.9,12.87,12.89,176711.0,9.6269,9.6344,9.612,9.6269,176711.0
2020-09-22 10:10:00,12.88,12.91,12.87,12.87,153709.0,9.6195,9.6419,9.612,9.612,153709.0
2020-09-22 10:15:00,12.87,12.9,12.87,12.89,137059.0,9.612,9.6344,9.612,9.6269,137059.0
2020-09-22 10:20:00,12.89,12.91,12.88,12.89,120655.0,9.6269,9.6419,9.6195,9.6269,120655.0
2020-09-22 10:25:00,12.9,12.91,12.87,12.91,73044.0,9.6344,9.6419,9.612,9.6419,73044.0
2020-09-22 10:30:00,12.9,12.93,12.87,12.89,116900.0,9.6344,9.6568,9.612,9.6269,116900.0
2020-09-22 10:35:00,12.89,12.91,12.87,12.88,78219.0,9.6269,9.6419,9.612,9.6195,78219.0
2020-09-22 10:40:00,12.89,12.89,12.83,12.84,96174.0,9.6269,9.6269,9.5821,9.5896,96174.0
2020-09-22 10:45:00,12.83,12.84,12.81,12.81,125081.0,9.5821,9.5896,9.5672,9.5672,125081.0
2020-09-22 10:50:00,12.82,12.83,12.81,12.82,91567.0,9.5746,9.5821,9.5672,9.5746,91567.0
2020-09-22 10:55:00,12.82,12.83,12.75,12.75,205411.0,9.5746,9.5821,9.5224,9.5224,205411.0
2020-09-22 11:00:00,12.76,12.77,12.73,12.75,171530.0,9.5298,9.5373,9.5074,9.5224,171530.0
2020-09-22 11:05:00,12.75,12.75,12.73,12.74,73909.0,9.5224,9.5224,9.5074,9.5149,73909.0
2020-09-22 11:10:00,12.74,12.8,12.73,12.79,203975.0,9.5149,9.5597,9.5074,9.5522,203975.0
2020-09-22 11:15:00,12.79,12.81,12.79,12.81,98232.0,9.5522,9.5672,9.5522,9.5672,98232.0
2020-09-22 11:20:00,12.8,12.84,12.8,12.84,64412.0,9.5597,9.5896,9.5597,9.5896,64412.0
2020-09-22 11:25:00,12.83,12.84,12.8,12.8,52812.0,9.5821,9.5896,9.5597,9.5597,52812.0
2020-09-22 11:30:00,12.81,12.81,12.76,12.76,97429.0,9.5672,9.5672,9.5298,9.5298,97429.0
2020-09-22 11:35:00,12.76,12.8,12.76,12.79,51342.0,9.5298,9.5597,9.5298,9.5522,51342.0
2020-09-22 11:40:00,12.8,12.81,12.78,12.79,37052.0,9.5597,9.5672,9.5448,9.5522,37052.0
2020-09-22 11:45:00,12.78,12.81,12.78,12.81,70238.0,9.5448,9.5672,9.5448,9.5672,70238.0
2020-09-22 11:50:00,12.8,12.82,12.8,12.81,39167.0,9.5597,9.5746,9.5597,9.5672,39167.0
2020-09-22 11:55:00,12.81,12.82,12.8,12.81,41339.0,9.5672,9.5746,9.5597,9.5672,41339.0
2020-09-22 12:00:00,12.81,12.82,12.8,12.82,81539.0,9.5672,9.5746,9.5597,9.5746,81539.0
2020-09-22 12:05:00,12.82,12.83,12.8,12.8,27309.0,9.5746,9.5821,9.5597,9.5597,27309.0
2020-09-22 12:10:00,12.8,12.81,12.8,12.81,18213.0,9.5597,9.5672,9.5597,9.5672,18213.0
2020-09-22 12:15:00,12.81,12.81,12.79,12.79,46805.0,9.5672,9.5672,9.5522,9.5522,46805.0
2020-09-22 12:20:00,12.79,12.8,12.78,12.79,93886.0,9.5522,9.5597,9.5448,9.5522,93886.0
2020-09-22 12:25:00,12.8,12.81,12.79,12.79,53574.0,9.5597,9.5672,9.5522,9.5522,53574.0
2020-09-22 12:30:00,12.79,12.8,12.77,12.77,33500.0,9.5522,9.5597,9.5373,9.5373,33500.0
2020-09-22 12:35:00,12.77,12.78,12.75,12.76,46340.0,9.5373,9.5448,9.5224,9.5298,46340.0
2020-09-22 12:40:00,12.76,12.77,12.75,12.76,58165.0,9.5298,9.5373,9.5224,9.5298,58165.0
2020-09-22 12:45:00,12.77,12.77,12.75,12.76,48655.0,9.5373,9.5373,9.5224,9.5298,48655.0
2020-09-22 12:50:00,12.75,12.76,12.75,12.75,45652.0,9.5224,9.5298,9.5224,9.5224,45652.0
2020-09-22 12:55:00,12.75,12.77,12.74,12.76,104940.0,9.5224,9.5373,9.5149,9.5298,104940.0
2020-09-22 13:00:00,12.77,12.77,12.76,12.77,32585.0,9.5373,9.5373,9.5298,9.5373,32585.0
2020-09-22 13:05:00,12.77,12.77,12.76,12.76,48244.0,9.5373,9.5373,9.5298,9.5298,48244.0
2020-09-22 13:10:00,12.77,12.78,12.76,12.76,66091.0,9.5373,9.5448,9.5298,9.5298,66091.0
2020-09-22 13:15:00,12.76,12.77,12.75,12.76,74939.0,9.5298,9.5373,9.5224,9.5298,74939.0
2020-09-22 13:20:00,12.76,12.76,12.75,12.75,27815.0,9.5298,9.5298,9.5224,9.5224,27815.0
2020-09-22 13:25:00,12.75,12.76,12.75,12.75,56154.0,9.5224,9.5298,9.5224,9.5224,56154.0
2020-09-22 13:30:00,12.75,12.76,12.75,12.75,67656.0,9.5224,9.5298,9.5224,9.5224,67656.0
2020-09-22 13:35:00,12.75,12.76,12.74,12.74,81188.0,9.5224,9.5298,9.5149,9.5149,81188.0
2020-09-22 13:40:00,12.74,12.75,12.73,12.74,95189.0,9.5149,9.5224,9.5074,9.5149,95189.0
2020-09-22 13:45:00,12.73,12.8,12.73,12.78,254369.0,9.5074,9.5597,9.5074,9.5448,254369.0
2020-09-22 13:50:00,12.78,12.79,12.78,12.79,56084.0,9.5448,9.5522,9.5448,9.5522,56084.0
2020-09-22 13:55:00,12.78,12.82,12.78,12.82,98875.0,9.5448,9.5746,9.5448,9.5746,98875.0
2020-09-22 14:00:00,12.82,12.84,12.82,12.84,97618.0,9.5746,9.5896,9.5746,9.5896,97618.0
2020-09-22 14:05:00,12.84,12.84,12.83,12.84,75911.0,9.5896,9.5896,9.5821,9.5896,75911.0
2020-09-22 14:10:00,12.84,12.84,12.83,12.83,53786.0,9.5896,9.5896,9.5821,9.5821,53786.0
2020-09-22 14:15:00,12.83,12.84,12.82,12.82,92662.0,9.5821,9.5896,9.5746,9.5746,92662.0
2020-09-22 14:20:00,12.82,12.82,12.78,12.8,139455.0,9.5746,9.5746,9.5448,9.5597,139455.0
2020-09-22 14:25:00,12.79,12.82,12.79,12.81,45017.0,9.5522,9.5746,9.5522,9.5672,45017.0
2020-09-22 14:30:00,12.82,12.82,12.81,12.81,38657.0,9.5746,9.5746,9.5672,9.5672,38657.0
2020-09-22 14:35:00,12.81,12.84,12.8,12.82,159896.0,9.5672,9.5896,9.5597,9.5746,159896.0
2020-09-22 14:40:00,12.82,12.84,12.82,12.84,66609.0,9.5746,9.5896,9.5746,9.5896,66609.0
2020-09-22 14:45:00,12.83,12.84,12.83,12.84,33813.0,9.5821,9.5896,9.5821,9.5896,33813.0
2020-09-22 14:50:00,12.83,12.84,12.83,12.83,42085.0,9.5821,9.5896,9.5821,9.5821,42085.0
2020-09-22 14:55:00,12.83,12.85,12.82,12.83,107782.0,9.5821,9.597,9.5746,9.5821,107782.0
2020-09-22 15:00:00,12.83,12.83,12.82,12.82,37843.0,9.5821,9.5821,9.5746,9.5746,37843.0
2020-09-22 15:05:00,12.82,12.84,12.82,12.84,125025.0,9.5746,9.5896,9.5746,9.5896,125025.0
2020-09-22 15:10:00,12.83,12.84,12.82,12.82,52602.0,9.5821,9.5896,9.5746,9.5746,52602.0
2020-09-22 15:15:00,12.82,12.84,12.81,12.84,101636.0,9.5746,9.5896,9.5672,9.5896,101636.0
2020-09-22 15:20:00,12.83,12.84,12.81,12.82,118892.0,9.5821,9.5896,9.5672,9.5746,118892.0
2020-09-22 15:25:00,12.81,12.83,12.81,12.83,77440.0,9.5672,9.5821,9.5672,9.5821,77440.0
2020-09-22 15:30:00,12.83,12.83,12.8,12.8,130959.0,9.5821,9.5821,9.5597,9.5597,130959.0
2020-09-22 15:35:00,12.8,12.81,12.8,12.81,80645.0,9.5597,9.5672,9.5597,9.5672,80645.0
2020-09-22 15:40:00,12.8,12.83,12.8,12.83,125789.0,9.5597,9.5821,9.5597,9.5821,125789.0
2020-09-22 15:45:00,12.83,12.84,12.83,12.83,103308.0,9.5821,9.5896,9.5821,9.5821,103308.0
2020-09-22 15:50:00,12.84,12.84,12.8,12.81,306508.0,9.5896,9.5896,9.5597,9.5672,306508.0
2020-09-22 15:55:00,12.81,12.83,12.79,12.79,1048667.0,9.5672,9.5821,9.5522,9.5522,1048667.0
2020-09-23 09:30:00,12.87,12.89,12.78,12.87,413727.0,9.612,9.6269,9.5448,9.612,413727.0
2020-09-23 09:35:00,12.87,12.92,12.85,12.87,187572.0,9.612,9.6493,9.597,9.612,187572.0
2020-09-23 09:40:00,12.87,12.89,12.76,12.79,113492.0,9.612,9.6269,9.5298,9.5522,113492.0
2020-09-23 09:45:00,12.79,12.81,12.75,12.79,50659.0,9.5522,9.5672,9.5224,9.5522,50659.0
2020-09-23 09:50:00,12.79,12.79,12.75,12.78,80596.0,9.5522,9.5522,9.5224,9.5448,80596.0
2020-09-23 09:55:00,12.78,12.8,12.76,12.76,53078.0,9.5448,9.5597,9.5298,9.5298,53078.0
2020-09-23 10:00:00,12.76,12.77,12.72,12.76,90125.0,9.5298,9.5373,9.5,9.5298,90125.0
2020-09-23 10:05:00,12.77,12.77,12.72,12.72,99204.0,9.5373,9.5373,9.5,9.5,99204.0
2020-09-23 10:10:00,12.72,12.72,12.69,12.71,116406.0,9.5,9.5,9.4775,9.4925,116406.0
2020-09-23 10:15:00,12.7,12.72,12.7,12.71,59811.0,9.485,9.5,9.485,9.4925,59811.0
2020-09-23 10:20:00,12.71,12.71,12.67,12.68,70035.0,9.4925,9.4925,9.4626,9.4701,70035.0
2020-09-23 10:25:00,12.68,12.68,12.65,12.67,115987.0,9.4701,9.4701,9.4477,9.4626,115987.0
2020-09-23 10:30:00,12.67,12.7,12.63,12.63,109900.0,9.4626,9.485,9.4327,9.4327,109900.0
2020-09-23 10:35:00,12.63,12.63,12.59,12.63,187909.0,9.4327,9.4327,9.4029,9.4327,187909.0
2020-09-23 10:40:00,12.63,12.66,12.62,12.63,84596.0,9.4327,9.4551,9.4253,9.4327,84596.0
2020-09-23 10:45:00,12.63,12.67,12.62,12.66,63981.0,9.4327,9.4626,9.4253,9.4551,63981.0
2020-09-23 10:50:00,12.66,12.67,12.62,12.63,98653.0,9.4551,9.4626,9.4253,9.4327,98653.0
2020-09-23 10:55:00,12.64,12.69,12.63,12.65,61135.0,9.4402,9.4775,9.4327,9.4477,61135.0
2020-09-23 11:00:00,12.66,12.68,12.64,12.68,55695.0,9.4551,9.4701,9.4402,9.4701,55695.0
2020-09-23 11:05:00,12.68,12.69,12.66,12.67,143454.0,9.4701,9.4775,9.4551,9.4626,143454.0
2020-09-23 11:10:00,12.66,12.67,12.64,12.65,68934.0,9.4551,9.4626,9.4402,9.4477,68934.0
2020-09-23 11:15:00,12.65,12.65,12.62,12.63,81886.0,9.4477,9.4477,9.4253,9.4327,81886.0
2020-09-23 11:20:00,12.63,12.63,12.6,12.6,65019.0,9.4327,9.4327,9.4103,9.4103,65019.0
2020-09-23 11:25:00,12.61,12.61,12.57,12.59,191972.0,9.4178,9.4178,9.3879,9.4029,191972.0
2020-09-23 11:30:00,12.58,12.59,12.56,12.57,63715.0,9.3954,9.4029,9.3805,9.3879,63715.0
2020-09-23 11:35:00,12.56,12.58,12.56,12.57,58197.0,9.3805,9.3954,9.3805,9.3879,58197.0
2020-09-23 11:40:00,12.58,12.59,12.55,12.59,101579.0,9.3954,9.4029,9.373,9.4029,101579.0
2020-09-23 11:45:00,12.59,12.59,12.55,12.55,86154.0,9.4029,9.4029,9.373,9.373,86154.0
2020-09-23 11:50:00,12.55,12.55,12.53,12.53,43362.0,9.373,9.373,9.3581,9.3581,43362.0
2020-09-23 11:55:00,12.53,12.56,12.53,12.55,69157.0,9.3581,9.3805,9.3581,9.373,69157.0
2020-09-23 12:00:00,12.55,12.58,12.54,12.57,63204.0,9.373,9.3954,9.3655,9.3879,63204.0
2020-09-23 12:05:00,12.57,12.58,12.56,12.58,46206.0,9.3879,9.3954,9.3805,9.3954,46206.0
2020-09-23 12:10:00,12.57,12.58,12.56,12.57,52837.0,9.3879,9.3954,9.3805,9.3879,52837.0
2020-09-23 12:15:00,12.57,12.58,12.56,12.56,46092.0,9.3879,9.3954,9.3805,9.3805,46092.0
2020-09-23 12:20:00,12.56,12.57,12.54,12.57,83293.0,9.3805,9.3879,9.3655,9.3879,83293.0
2020-09-23 12:25:00,12.57,12.58,12.56,12.57,108069.0,9.3879,9.3954,9.3805,9.3879,108069.0
2020-09-23 12:30:00,12.58,12.59,12.57,12.58,43517.0,9.3954,9.4029,9.3879,9.3954,43517.0
2020-09-23 12:35:00,12.58,12.6,12.57,12.6,113238.0,9.3954,9.4103,9.3879,9.4103,113238.0
2020-09-23 12:40:00,12.6,12.61,12.57,12.57,76634.0,9.4103,9.4178,9.3879,9.3879,76634.0
2020-09-23 12:45:00,12.58,12.58,12.55,12.55,44095.0,9.3954,9.3954,9.373,9.373,44095.0
2020-09-23 12:50:00,12.56,12.56,12.53,12.54,88726.0,9.3805,9.3805,9.3581,9.3655,88726.0
2020-09-23 12:55:00,12.53,12.56,12.53,12.56,140360.0,9.3581,9.3805,9.3581,9.3805,140360.0
2020-09-23 13:00:00,12.56,12.56,12.52,12.53,49773.0,9.3805,9.3805,9.3506,9.3581,49773.0
2020-09-23 13:05:00,12.53,12.54,12.52,12.53,100883.0,9.3581,9.3655,9.3506,9.3581,100883.0
2020-09-23 13:10:00,12.54,12.54,12.53,12.54,52356.0,9.3655,9.3655,9.3581,9.3655,52356.0
2020-09-23 13:15:00,12.54,12.55,12.53,12.54,99363.0,9.3655,9.373,9.3581,9.3655,99363.0
2020-09-23 13:20:00,12.54,12.55,12.52,12.53,96605.0,9.3655,9.373,9.3506,9.3581,96605.0
2020-09-23 13:25:00,12.53,12.53,12.51,12.51,60400.0,9.3581,9.3581,9.3431,9.3431,60400.0
2020-09-23 13:30:00,12.52,12.52,12.47,12.47,226242.0,9.3506,9.3506,9.3132,9.3132,226242.0
2020-09-23 13:35:00,12.47,12.48,12.45,12.46,149123.0,9.3132,9.3207,9.2983,9.3058,149123.0
2020-09-23 13:40:00,12.45,12.46,12.44,12.44,98333.0,9.2983,9.3058,9.2908,9.2908,98333.0
2020-09-23 13:45:00,12.45,12.45,12.44,12.44,32730.0,9.2983,9.2983,9.2908,9.2908,32730.0
2020-09-23 13:50:00,12.44,12.45,12.42,12.42,72196.0,9.2908,9.2983,9.2759,9.2759,72196.0
2020-09-23 13:55:00,12.43,12.45,12.41,12.44,292528.0,9.2834,9.2983,9.2684,9.2908,292528.0
2020-09-23 14:00:00,12.45,12.46,12.42,12.44,99256.0,9.2983,9.3058,9.2759,9.2908,99256.0
2020-09-23 14:05:00,12.44,12.46,12.43,12.43,162714.0,9.2908,9.3058,9.2834,9.2834,162714.0
2020-09-23 14:10:00,12.44,12.44,12.42,12.43,106030.0,9.2908,9.2908,9.2759,9.2834,106030.0
2020-09-23 14:15:00,12.43,12.43,12.32,12.34,285001.0,9.2834,9.2834,9.2012,9.2162,285001.0
2020-09-23 14:20:00,12.33,12.38,12.33,12.34,152721.0,9.2087,9.246,9.2087,9.2162,152721.0
2020-09-23 14:25:00,12.34,12.39,12.33,12.38,168259.0,9.2162,9.2535,9.2087,9.246,168259.0
2020-09-23 14:30:00,12.38,12.4,12.36,12.38,106391.0,9.246,9.261,9.2311,9.246,106391.0
2020-09-23 14:35:00,12.39,12.39,12.35,12.37,129560.0,9.2535,9.2535,9.2236,9.2386,129560.0
2020-09-23 14:40:00,12.36,12.36,12.33,12.34,96508.0,9.2311,9.2311,9.2087,9.2162,96508.0
2020-09-23 14:45:00,12.35,12.35,12.31,12.32,134281.0,9.2236,9.2236,9.1937,9.2012,134281.0
2020-09-23 14:50:00,12.33,12.36,12.32,12.33,132479.0,9.2087,9.2311,9.2012,9.2087,132479.0
2020-09-23 14:55:00,12.32,12.33,12.29,12.32,132731.0,9.2012,9.2087,9.1788,9.2012,132731.0
2020-09-23 15:00:00,12.32,12.35,12.29,12.29,206711.0,9.2012,9.2236,9.1788,9.1788,206711.0
2020-09-23 15:05:00,12.29,12.31,12.28,12.29,115814.0,9.1788,9.1937,9.1713,9.1788,115814.0
2020-09-23 15:10:00,12.3,12.35,12.29,12.33,180896.0,9.1863,9.2236,9.1788,9.2087,180896.0
2020-09-23 15:15:00,12.32,12.33,12.28,12.3,250286.0,9.2012,9.2087,9.1713,9.1863,250286.0
2020-09-23 15:20:00,12.3,12.32,12.28,12.29,281049.0,9.1863,9.2012,9.1713,9.1788,281049.0
2020-09-23 15:25:00,12.29,12.34,12.28,12.33,223340.0,9.1788,9.2162,9.1713,9.2087,223340.0
2020-09-23 15:30:00,12.33,12.36,12.31,12.34,292057.0,9.2087,9.2311,9.1937,9.2162,292057.0
2020-09-23 15:35:00,12.34,12.34,12.31,12.34,352113.0,9.2162,9.2162,9.1937,9.2162,352113.0
2020-09-23 15:40:00,12.33,12.35,12.31,12.33,321042.0,9.2087,9.2236,9.1937,9.2087,321042.0
2020-09-23 15:45:00,12.32,12.33,12.28,12.29,516411.0,9.2012,9.2087,9.1713,9.1788,516411.0
2020-09-23 15:50:00,12.29,12.3,12.28,12.29,353032.0,9.1788,9.1863,9.1713,9.1788,353032.0
2020-09-23 15:55:00,12.29,12.29,12.22,12.23,1629865.0,9.1788,9.1788,9.1265,9.134,1629865.0
2020-09-24 09:30:00,12.25,12.3,12.13,12.14,429083.0,9.1489,9.1863,9.0593,9.0668,429083.0
2020-09-24 09:35:00,12.14,12.19,12.09,12.09,141487.0,9.0668,9.1041,9.0294,9.0294,141487.0
2020-09-24 09:40:00,12.1,12.11,12.06,12.08,98348.0,9.0369,9.0444,9.007,9.022,98348.0
2020-09-24 09:45:00,12.08,12.21,12.06,12.19,104962.0,9.022,9.1191,9.007,9.1041,104962.0
2020-09-24 09:50:00,12.19,12.2,12.1,12.11,132947.0,9.1041,9.1116,9.0369,9.0444,132947.0
2020-09-24 09:55:00,12.12,12.12,12.05,12.06,125854.0,9.0518,9.0518,8.9996,9.007,125854.0
2020-09-24 10:00:00,12.07,12.14,12.06,12.1,198813.0,9.0145,9.0668,9.007,9.0369,198813.0
2020-09-24 10:05:00,12.1,12.19,12.09,12.16,316263.0,9.0369,9.1041,9.0294,9.0817,316263.0
2020-09-24 10:10:00,12.16,12.17,12.12,12.13,111511.0,9.0817,9.0892,9.0518,9.0593,111511.0
2020-09-24 10:15:00,12.14,12.14,12.08,12.09,260695.0,9.0668,9.0668,9.022,9.0294,260695.0
2020-09-24 10:20:00,12.09,12.11,12.06,12.07,163224.0,9.0294,9.0444,9.007,9.0145,163224.0
2020-09-24 10:25:00,12.07,12.07,11.99,12.01,320990.0,9.0145,9.0145,8.9548,8.9697,320990.0
2020-09-24 10:30:00,12.01,12.01,11.97,11.98,268594.0,8.9697,8.9697,8.9398,8.9473,268594.0
2020-09-24 10:35:00,11.99,12.05,11.97,12.03,167565.0,8.9548,8.9996,8.9398,8.9846,167565.0
2020-09-24 10:40:00,12.03,12.08,12.02,12.04,104904.0,8.9846,9.022,8.9772,8.9921,104904.0
2020-09-24 10:45:00,12.04,12.06,12.01,12.02,235849.0,8.9921,9.007,8.9697,8.9772,235849.0
2020-09-24 10:50:00,12.02,12.06,12.0,12.04,106974.0,8.9772,9.007,8.9622,8.9921,106974.0
2020-09-24 10:55:00,12.04,12.05,12.0,12.05,162846.0,8.9921,8.9996,8.9622,8.9996,162846.0
2020-09-24 11:00:00,12.04,12.06,12.03,12.03,136179.0,8.9921,9.007,8.9846,8.9846,136179.0
2020-09-24 11:05:00,12.04,12.05,12.01,12.04,104674.0,8.9921,8.9996,8.9697,8.9921,104674.0
2020-09-24 11:10:00,12.04,12.06,12.03,12.05,190877.0,8.9921,9.007,8.9846,8.9996,190877.0
2020-09-24 11:15:00,12.05,12.06,11.99,12.0,204696.0,8.9996,9.007,8.9548,8.9622,204696.0
2020-09-24 11:20:00,12.01,12.03,11.99,11.99,247529.0,8.9697,8.9846,8.9548,8.9548,247529.0
2020-09-24 11:25:00,11.99,12.02,11.99,12.0,155996.0,8.9548,8.9772,8.9548,8.9622,155996.0
2020-09-24 11:30:00,12.01,12.06,11.99,12.04,235001.0,8.9697,9.007,8.9548,8.9921,235001.0
2020-09-24 11:35:00,12.04,12.06,12.04,12.05,120615.0,8.9921,9.007,8.9921,8.9996,120615.0
2020-09-24 11:40:00,12.05,12.06,12.04,12.05,196956.0,8.9996,9.007,8.9921,8.9996,196956.0
2020-09-24 11:45:00,12.05,12.06,12.04,12.05,204226.0,8.9996,9.007,8.9921,8.9996,204226.0
2020-09-24 11:50:00,12.06,12.1,12.05,12.1,279411.0,9.007,9.0369,8.9996,9.0369,279411.0
2020-09-24 11:55:00,12.1,12.15,12.09,12.15,238782.0,9.0369,9.0742,9.0294,9.0742,238782.0
2020-09-24 12:00:00,12.15,12.18,12.14,12.15,124524.0,9.0742,9.0967,9.0668,9.0742,124524.0
2020-09-24 12:05:00,12.15,12.19,12.14,12.17,284930.0,9.0742,9.1041,9.0668,9.0892,284930.0
2020-09-24 12:10:00,12.17,12.18,12.14,12.17,105958.0,9.0892,9.0967,9.0668,9.0892,105958.0
2020-09-24 12:15:00,12.17,12.23,12.16,12.22,77569.0,9.0892,9.134,9.0817,9.1265,77569.0
2020-09-24 12:20:00,12.21,12.23,12.18,12.18,100959.0,9.1191,9.134,9.0967,9.0967,100959.0
2020-09-24 12:25:00,12.19,12.22,12.18,12.19,106199.0,9.1041,9.1265,9.0967,9.1041,106199.0
2020-09-24 12:30:00,12.2,12.2,12.18,12.18,126975.0,9.1116,9.1116,9.0967,9.0967,126975.0
2020-09-24 12:35:00,12.18,12.19,12.15,12.16,118174.0,9.0967,9.1041,9.0742,9.0817,118174.0
2020-09-24 12:40:00,12.16,12.19,12.15,12.19,92278.0,9.0817,9.1041,9.0742,9.1041,92278.0
2020-09-24 12:45:00,12.18,12.19,12.17,12.17,59052.0,9.0967,9.1041,9.0892,9.0892,59052.0
2020-09-24 12:50:00,12.18,12.21,12.17,12.19,100814.0,9.0967,9.1191,9.0892,9.1041,100814.0
2020-09-24 12:55:00,12.19,12.24,12.18,12.24,65676.0,9.1041,9.1415,9.0967,9.1415,65676.0
2020-09-24 13:00:00,12.24,12.27,12.23,12.26,66996.0,9.1415,9.1639,9.134,9.1564,66996.0
2020-09-24 13:05:00,12.26,12.31,12.26,12.29,100437.0,9.1564,9.1937,9.1564,9.1788,100437.0
2020-09-24 13:10:00,12.29,12.37,12.29,12.37,189863.0,9.1788,9.2386,9.1788,9.2386,189863.0
2020-09-24 13:15:00,12.37,12.4,12.34,12.35,101445.0,9.2386,9.261,9.2162,9.2236,101445.0
2020-09-24 13:20:00,12.35,12.42,12.34,12.38,113838.0,9.2236,9.2759,9.2162,9.246,113838.0
2020-09-24 13:25:00,12.38,12.39,12.36,12.36,103212.0,9.246,9.2535,9.2311,9.2311,103212.0
2020-09-24 13:30:00,12.37,12.41,12.36,12.39,216448.0,9.2386,9.2684,9.2311,9.2535,216448.0
2020-09-24 13:35:00,12.39,12.39,12.35,12.37,169321.0,9.2535,9.2535,9.2236,9.2386,169321.0
2020-09-24 13:40:00,12.36,12.4,12.35,12.36,130955.0,9.2311,9.261,9.2236,9.2311,130955.0
2020-09-24 13:45:00,12.37,12.39,12.36,12.38,89152.0,9.2386,9.2535,9.2311,9.246,89152.0
2020-09-24 13:50:00,12.38,12.44,12.37,12.44,59034.0,9.246,9.2908,9.2386,9.2908,59034.0
2020-09-24 13:55:00,12.43,12.44,12.38,12.38,93887.0,9.2834,9.2908,9.246,9.246,93887.0
2020-09-24 14:00:00,12.39,12.4,12.35,12.36,187837.0,9.2535,9.261,9.2236,9.2311,187837.0
2020-09-24 14:05:00,12.36,12.38,12.34,12.37,85410.0,9.2311,9.246,9.2162,9.2386,85410.0
2020-09-24 14:10:00,12.37,12.39,12.34,12.35,65860.0,9.2386,9.2535,9.2162,9.2236,65860.0
2020-09-24 14:15:00,12.35,12.37,12.31,12.31,123618.0,9.2236,9.2386,9.1937,9.1937,123618.0
2020-09-24 14:20:00,12.31,12.32,12.28,12.28,100549.0,9.1937,9.2012,9.1713,9.1713,100549.0
2020-09-24 14:25:00,12.28,12.31,12.27,12.28,88606.0,9.1713,9.1937,9.1639,9.1713,88606.0
2020-09-24 14:30:00,12.29,12.31,12.28,12.28,127786.0,9.1788,9.1937,9.1713,9.1713,127786.0
2020-09-24 14:35:00,12.28,12.29,12.24,12.28,316784.0,9.1713,9.1788,9.1415,9.1713,316784.0
2020-09-24 14:40:00,12.28,12.32,12.27,12.29,138688.0,9.1713,9.2012,9.1639,9.1788,138688.0
2020-09-24 14:45:00,12.29,12.3,12.24,12.25,114947.0,9.1788,9.1863,9.1415,9.1489,114947.0
2020-09-24 14:50:00,12.25,12.25,12.22,12.24,83864.0,9.1489,9.1489,9.1265,9.1415,83864.0
2020-09-24 14:55:00,12.24,12.24,12.19,12.21,113161.0,9.1415,9.1415,9.1041,9.1191,113161.0
2020-09-24 15:00:00,12.2,12.24,12.2,12.22,135324.0,9.1116,9.1415,9.1116,9.1265,135324.0
2020-09-24 15:05:00,12.22,12.25,12.21,12.23,123618.0,9.1265,9.1489,9.1191,9.134,123618.0
2020-09-24 15:10:00,12.22,12.27,12.21,12.26,80813.0,9.1265,9.1639,9.1191,9.1564,80813.0
2020-09-24 15:15:00,12.25,12.27,12.21,12.21,170594.0,9.1489,9.1639,9.1191,9.1191,170594.0
2020-09-24 15:20:00,12.21,12.22,12.17,12.21,161629.0,9.1191,9.1265,9.0892,9.1191,161629.0
2020-09-24 15:25:00,12.21,12.23,12.2,12.21,124840.0,9.1191,9.134,9.1116,9.1191,124840.0
2020-09-24 15:30:00,12.21,12.22,12.17,12.21,135855.0,9.1191,9.1265,9.0892,9.1191,135855.0
2020-09-24 15:35:00,12.2,12.26,12.19,12.26,168201.0,9.1116,9.1564,9.1041,9.1564,168201.0
2020-09-24 15:40:00,12.26,12.27,12.24,12.26,133368.0,9.1564,9.1639,9.1415,9.1564,133368.0
2020-09-24 15:45:00,12.26,12.29,12.25,12.27,200634.0,9.1564,9.1788,9.1489,9.1639,200634.0
2020-09-24 15:50:00,12.27,12.31,12.26,12.3,255110.0,9.1639,9.1937,9.1564,9.1863,255110.0
2020-09-24 15:55:00,12.3,12.31,12.27,12.28,616163.0,9.1863,9.1937,9.1639,9.1713,616163.0
2020-09-25 09:30:00,12.1,12.18,12.05,12.11,481041.0,9.0369,9.0967,8.9996,9.0444,481041.0
2020-09-25 09:35:00,12.11,12.16,12.08,12.15,297015.0,9.0444,9.0817,9.022,9.0742,297015.0
2020-09-25 09:40:00,12.16,12.23,12.14,12.21,327200.0,9.0817,9.134,9.0668,9.1191,327200.0
2020-09-25 09:45:00,12.2,12.23,12.16,12.18,121964.0,9.1116,9.134,9.0817,9.0967,121964.0
2020-09-25 09:50:00,12.18,12.24,12.14,12.21,249500.0,9.0967,9.1415,9.0668,9.1191,249500.0
2020-09-25 09:55:00,12.21,12.24,12.15,12.21,100283.0,9.1191,9.1415,9.0742,9.1191,100283.0
2020-09-25 10:00:00,12.22,12.28,12.21,12.25,164583.0,9.1265,9.1713,9.1191,9.1489,164583.0
2020-09-25 10:05:00,12.25,12.28,12.24,12.25,153870.0,9.1489,9.1713,9.1415,9.1489,153870.0
2020-09-25 10:10:00,12.24,12.25,12.16,12.18,211762.0,9.1415,9.1489,9.0817,9.0967,211762.0
2020-09-25 10:15:00,12.18,12.25,12.16,12.23,114188.0,9.0967,9.1489,9.0817,9.134,114188.0
2020-09-25 10:20:00,12.24,12.3,12.22,12.29,129573.0,9.1415,9.1863,9.1265,9.1788,129573.0
2020-09-25 10:25:00,12.28,12.3,12.25,12.26,120556.0,9.1713,9.1863,9.1489,9.1564,120556.0
2020-09-25 10:30:00,12.26,12.28,12.23,12.26,75790.0,9.1564,9.1713,9.134,9.1564,75790.0
2020-09-25 10:35:00,12.26,12.31,12.24,12.3,108931.0,9.1564,9.1937,9.1415,9.1863,108931.0
2020-09-25 10:40:00,12.3,12.32,12.27,12.3,151403.0,9.1863,9.2012,9.1639,9.1863,151403.0
2020-09-25 10:45:00,12.3,12.3,12.25,12.26,129082.0,9.1863,9.1863,9.1489,9.1564,129082.0
2020-09-25 10:50:00,12.26,12.26,12.21,12.26,366537.0,9.1564,9.1564,9.1191,9.1564,366537.0
2020-09-25 10:55:00,12.26,12.26,12.2,12.21,175579.0,9.1564,9.1564,9.1116,9.1191,175579.0
2020-09-25 11:00:00,12.22,12.23,12.18,12.19,163146.0,9.1265,9.134,9.0967,9.1041,163146.0
2020-09-25 11:05:00,12.19,12.2,12.17,12.17,56385.0,9.1041,9.1116,9.0892,9.0892,56385.0
2020-09-25 11:10:00,12.17,12.2,12.16,12.16,81817.0,9.0892,9.1116,9.0817,9.0817,81817.0
2020-09-25 11:15:00,12.16,12.23,12.16,12.23,198752.0,9.0817,9.134,9.0817,9.134,198752.0
2020-09-25 11:20:00,12.23,12.27,12.22,12.27,91232.0,9.134,9.1639,9.1265,9.1639,91232.0
2020-09-25 11:25:00,12.27,12.27,12.24,12.25,114487.0,9.1639,9.1639,9.1415,9.1489,114487.0
2020-09-25 11:30:00,12.25,12.26,12.23,12.25,71281.0,9.1489,9.1564,9.134,9.1489,71281.0
2020-09-25 11:35:00,12.25,12.29,12.25,12.27,119824.0,9.1489,9.1788,9.1489,9.1639,119824.0
2020-09-25 11:40:00,12.27,12.27,12.2,12.21,121340.0,9.1639,9.1639,9.1116,9.1191,121340.0
2020-09-25 11:45:00,12.21,12.21,12.19,12.21,151336.0,9.1191,9.1191,9.1041,9.1191,151336.0
2020-09-25 11:50:00,12.21,12.23,12.19,12.22,77046.0,9.1191,9.134,9.1041,9.1265,77046.0
2020-09-25 11:55:00,12.21,12.23,12.2,12.2,85730.0,9.1191,9.134,9.1116,9.1116,85730.0
2020-09-25 12:00:00,12.21,12.22,12.19,12.19,121166.0,9.1191,9.1265,9.1041,9.1041,121166.0
2020-09-25 12:05:00,12.19,12.21,12.18,12.2,44094.0,9.1041,9.1191,9.0967,9.1116,44094.0
2020-09-25 12:10:00,12.2,12.21,12.19,12.19,58557.0,9.1116,9.1191,9.1041,9.1041,58557.0
2020-09-25 12:15:00,12.2,12.2,12.17,12.17,75049.0,9.1116,9.1116,9.0892,9.0892,75049.0
2020-09-25 12:20:00,12.17,12.18,12.16,12.18,34432.0,9.0892,9.0967,9.0817,9.0967,34432.0
2020-09-25 12:25:00,12.17,12.19,12.16,12.19,44887.0,9.0892,9.1041,9.0817,9.1041,44887.0
2020-09-25 12:30:00,12.19,12.21,12.17,12.21,48744.0,9.1041,9.1191,9.0892,9.1191,48744.0
2020-09-25 12:35:00,12.21,12.22,12.2,12.21,41244.0,9.1191,9.1265,9.1116,9.1191,41244.0
2020-09-25 12:40:00,12.22,12.23,12.2,12.21,82815.0,9.1265,9.134,9.1116,9.1191,82815.0
2020-09-25 12:45:00,12.22,12.22,12.18,12.19,38132.0,9.1265,9.1265,9.0967,9.1041,38132.0
2020-09-25 12:50:00,12.18,12.21,12.18,12.2,52289.0,9.0967,9.1191,9.0967,9.1116,52289.0
2020-09-25 12:55:00,12.2,12.2,12.17,12.18,36353.0,9.1116,9.1116,9.0892,9.0967,36353.0
2020-09-25 13:00:00,12.18,12.2,12.16,12.18,111337.0,9.0967,9.1116,9.0817,9.0967,111337.0
2020-09-25 13:05:00,12.18,12.21,12.17,12.2,118974.0,9.0967,9.1191,9.0892,9.1116,118974.0
2020-09-25 13:10:00,12.2,12.22,12.19,12.2,125397.0,9.1116,9.1265,9.1041,9.1116,125397.0
2020-09-25 13:15:00,12.21,12.22,12.19,12.21,109802.0,9.1191,9.1265,9.1041,9.1191,109802.0
2020-09-25 13:20:00,12.22,12.23,12.21,12.22,218757.0,9.1265,9.134,9.1191,9.1265,218757.0
2020-09-25 13:25:00,12.23,12.23,12.21,12.21,93064.0,9.134,9.134,9.1191,9.1191,93064.0
2020-09-25 13:30:00,12.22,12.27,12.22,12.25,88696.0,9.1265,9.1639,9.1265,9.1489,88696.0
2020-09-25 13:35:00,12.24,12.24,12.21,12.21,94913.0,9.1415,9.1415,9.1191,9.1191,94913.0
2020-09-25 13:40:00,12.21,12.25,12.21,12.24,94330.0,9.1191,9.1489,9.1191,9.1415,94330.0
2020-09-25 13:45:00,12.24,12.26,12.23,12.26,237575.0,9.1415,9.1564,9.134,9.1564,237575.0
2020-09-25 13:50:00,12.26,12.27,12.25,12.26,103368.0,9.1564,9.1639,9.1489,9.1564,103368.0
2020-09-25 13:55:00,12.26,12.28,12.25,12.27,128335.0,9.1564,9.1713,9.1489,9.1639,128335.0
2020-09-25 14:00:00,12.27,12.3,12.26,12.29,222585.0,9.1639,9.1863,9.1564,9.1788,222585.0
2020-09-25 14:05:00,12.29,12.31,12.28,12.3,255525.0,9.1788,9.1937,9.1713,9.1863,255525.0
2020-09-25 14:10:00,12.3,12.32,12.3,12.32,100274.0,9.1863,9.2012,9.1863,9.2012,100274.0
2020-09-25 14:15:00,12.32,12.35,12.31,12.33,108651.0,9.2012,9.2236,9.1937,9.2087,108651.0
2020-09-25 14:20:00,12.34,12.34,12.32,12.33,59693.0,9.2162,9.2162,9.2012,9.2087,59693.0
2020-09-25 14:25:00,12.32,12.35,12.32,12.34,205280.0,9.2012,9.2236,9.2012,9.2162,205280.0
2020-09-25 14:30:00,12.34,12.34,12.32,12.34,129262.0,9.2162,9.2162,9.2012,9.2162,129262.0
2020-09-25 14:35:00,12.34,12.34,12.31,12.32,45759.0,9.2162,9.2162,9.1937,9.2012,45759.0
2020-09-25 14:40:00,12.31,12.32,12.3,12.31,102633.0,9.1937,9.2012,9.1863,9.1937,102633.0
2020-09-25 14:45:00,12.31,12.32,12.3,12.32,100120.0,9.1937,9.2012,9.1863,9.2012,100120.0
2020-09-25 14:50:00,12.31,12.34,12.31,12.33,170201.0,9.1937,9.2162,9.1937,9.2087,170201.0
2020-09-25 14:55:00,12.34,12.36,12.33,12.35,179684.0,9.2162,9.2311,9.2087,9.2236,179684.0
2020-09-25 15:00:00,12.35,12.36,12.35,12.36,81596.0,9.2236,9.2311,9.2236,9.2311,81596.0
2020-09-25 15:05:00,12.36,12.42,12.35,12.42,151183.0,9.2311,9.2759,9.2236,9.2759,151183.0
2020-09-25 15:10:00,12.42,12.44,12.4,12.4,122200.0,9.2759,9.2908,9.261,9.261,122200.0
2020-09-25 15:15:00,12.4,12.43,12.39,12.43,232739.0,9.261,9.2834,9.2535,9.2834,232739.0
2020-09-25 15:20:00,12.43,12.43,12.37,12.38,183554.0,9.2834,9.2834,9.2386,9.246,183554.0
2020-09-25 15:25:00,12.38,12.4,12.37,12.4,244591.0,9.246,9.261,9.2386,9.261,244591.0
2020-09-25 15:30:00,12.39,12.4,12.33,12.35,182879.0,9.2535,9.261,9.2087,9.2236,182879.0
2020-09-25 15:35:00,12.35,12.36,12.33,12.35,112397.0,9.2236,9.2311,9.2087,9.2236,112397.0
2020-09-25 15:40:00,12.35,12.35,12.33,12.34,131870.0,9.2236,9.2236,9.2087,9.2162,131870.0
2020-09-25 15:45:00,12.34,12.35,12.32,12.35,183836.0,9.2162,9.2236,9.2012,9.2236,183836.0
2020-09-25 15:50:00,12.35,12.35,12.32,12.34,230930.0,9.2236,9.2236,9.2012,9.2162,230930.0
2020-09-25 15:55:00,12.34,12.39,12.33,12.36,614493.0,9.2162,9.2535,9.2087,9.2311,614493.0
2020-09-28 09:30:00,12.58,12.68,12.54,12.64,360900.0,9.3954,9.4701,9.3655,9.4402,360900.0
2020-09-28 09:35:00,12.65,12.68,12.59,12.6,155783.0,9.4477,9.4701,9.4029,9.4103,155783.0
2020-09-28 09:40:00,12.6,12.61,12.56,12.56,151463.0,9.4103,9.4178,9.3805,9.3805,151463.0
2020-09-28 09:45:00,12.57,12.62,12.56,12.58,201351.0,9.3879,9.4253,9.3805,9.3954,201351.0
2020-09-28 09:50:00,12.58,12.59,12.53,12.54,352981.0,9.3954,9.4029,9.3581,9.3655,352981.0
2020-09-28 09:55:00,12.54,12.56,12.5,12.55,316961.0,9.3655,9.3805,9.3356,9.373,316961.0
2020-09-28 10:00:00,12.56,12.57,12.52,12.54,111668.0,9.3805,9.3879,9.3506,9.3655,111668.0
2020-09-28 10:05:00,12.54,12.55,12.48,12.48,119496.0,9.3655,9.373,9.3207,9.3207,119496.0
2020-09-28 10:10:00,12.48,12.51,12.45,12.48,159678.0,9.3207,9.3431,9.2983,9.3207,159678.0
2020-09-28 10:15:00,12.49,12.53,12.48,12.48,129463.0,9.3282,9.3581,9.3207,9.3207,129463.0
2020-09-28 10:20:00,12.48,12.51,12.46,12.5,109536.0,9.3207,9.3431,9.3058,9.3356,109536.0
2020-09-28 10:25:00,12.5,12.55,12.49,12.51,138071.0,9.3356,9.373,9.3282,9.3431,138071.0
2020-09-28 10:30:00,12.51,12.55,12.5,12.52,122467.0,9.3431,9.373,9.3356,9.3506,122467.0
2020-09-28 10:35:00,12.53,12.54,12.47,12.48,258904.0,9.3581,9.3655,9.3132,9.3207,258904.0
2020-09-28 10:40:00,12.48,12.55,12.47,12.55,112591.0,9.3207,9.373,9.3132,9.373,112591.0
2020-09-28 10:45:00,12.54,12.57,12.5,12.57,91447.0,9.3655,9.3879,9.3356,9.3879,91447.0
2020-09-28 10:50:00,12.57,12.62,12.56,12.6,137417.0,9.3879,9.4253,9.3805,9.4103,137417.0
2020-09-28 10:55:00,12.61,12.63,12.57,12.61,160431.0,9.4178,9.4327,9.3879,9.4178,160431.0
2020-09-28 11:00:00,12.61,12.63,12.58,12.59,285569.0,9.4178,9.4327,9.3954,9.4029,285569.0
2020-09-28 11:05:00,12.59,12.59,12.55,12.56,75281.0,9.4029,9.4029,9.373,9.3805,75281.0
2020-09-28 11:10:00,12.57,12.57,12.52,12.53,73577.0,9.3879,9.3879,9.3506,9.3581,73577.0
2020-09-28 11:15:00,12.53,12.55,12.52,12.54,64434.0,9.3581,9.373,9.3506,9.3655,64434.0
2020-09-28 11:20:00,12.54,12.57,12.52,12.55,143087.0,9.3655,9.3879,9.3506,9.373,143087.0
2020-09-28 11:25:00,12.55,12.55,12.51,12.53,121464.0,9.373,9.373,9.3431,9.3581,121464.0
2020-09-28 11:30:00,12.52,12.54,12.51,12.51,113945.0,9.3506,9.3655,9.3431,9.3431,113945.0
2020-09-28 11:35:00,12.51,12.55,12.51,12.54,80587.0,9.3431,9.373,9.3431,9.3655,80587.0
2020-09-28 11:40:00,12.54,12.58,12.54,12.57,64175.0,9.3655,9.3954,9.3655,9.3879,64175.0
2020-09-28 11:45:00,12.57,12.58,12.55,12.57,131776.0,9.3879,9.3954,9.373,9.3879,131776.0
2020-09-28 11:50:00,12.57,12.57,12.54,12.57,60327.0,9.3879,9.3879,9.3655,9.3879,60327.0
2020-09-28 11:55:00,12.57,12.58,12.55,12.58,109887.0,9.3879,9.3954,9.373,9.3954,109887.0
2020-09-28 12:00:00,12.58,12.63,12.58,12.63,121566.0,9.3954,9.4327,9.3954,9.4327,121566.0
2020-09-28 12:05:00,12.62,12.64,12.62,12.63,98673.0,9.4253,9.4402,9.4253,9.4327,98673.0
2020-09-28 12:10:00,12.63,12.64,12.63,12.63,30939.0,9.4327,9.4402,9.4327,9.4327,30939.0
2020-09-28 12:15:00,12.63,12.65,12.61,12.63,77990.0,9.4327,9.4477,9.4178,9.4327,77990.0
2020-09-28 12:20:00,12.63,12.66,12.63,12.65,51651.0,9.4327,9.4551,9.4327,9.4477,51651.0
2020-09-28 12:25:00,12.65,12.66,12.64,12.65,60172.0,9.4477,9.4551,9.4402,9.4477,60172.0
2020-09-28 12:30:00,12.66,12.66,12.62,12.62,73406.0,9.4551,9.4551,9.4253,9.4253,73406.0
2020-09-28 12:35:00,12.63,12.63,12.6,12.63,75753.0,9.4327,9.4327,9.4103,9.4327,75753.0
2020-09-28 12:40:00,12.63,12.64,12.61,12.61,108184.0,9.4327,9.4402,9.4178,9.4178,108184.0
2020-09-28 12:45:00,12.62,12.66,12.61,12.65,95797.0,9.4253,9.4551,9.4178,9.4477,95797.0
2020-09-28 12:50:00,12.65,12.68,12.65,12.66,54288.0,9.4477,9.4701,9.4477,9.4551,54288.0
2020-09-28 12:55:00,12.66,12.68,12.65,12.67,75185.0,9.4551,9.4701,9.4477,9.4626,75185.0
2020-09-28 13:00:00,12.67,12.67,12.64,12.66,75411.0,9.4626,9.4626,9.4402,9.4551,75411.0
2020-09-28 13:05:00,12.66,12.66,12.63,12.65,36996.0,9.4551,9.4551,9.4327,9.4477,36996.0
2020-09-28 13:10:00,12.65,12.7,12.65,12.68,148655.0,9.4477,9.485,9.4477,9.4701,148655.0
2020-09-28 13:15:00,12.69,12.7,12.67,12.68,51506.0,9.4775,9.485,9.4626,9.4701,51506.0
2020-09-28 13:20:00,12.68,12.68,12.65,12.65,43963.0,9.4701,9.4701,9.4477,9.4477,43963.0
2020-09-28 13:25:00,12.66,12.66,12.61,12.63,101046.0,9.4551,9.4551,9.4178,9.4327,101046.0
2020-09-28 13:30:00,12.63,12.65,12.63,12.63,54391.0,9.4327,9.4477,9.4327,9.4327,54391.0
2020-09-28 13:35:00,12.63,12.64,12.62,12.63,46684.0,9.4327,9.4402,9.4253,9.4327,46684.0
2020-09-28 13:40:00,12.63,12.63,12.6,12.6,132234.0,9.4327,9.4327,9.4103,9.4103,132234.0
2020-09-28 13:45:00,12.61,12.62,12.59,12.61,68028.0,9.4178,9.4253,9.4029,9.4178,68028.0
2020-09-28 13:50:00,12.61,12.64,12.6,12.64,296888.0,9.4178,9.4402,9.4103,9.4402,296888.0
2020-09-28 13:55:00,12.64,12.65,12.63,12.65,89284.0,9.4402,9.4477,9.4327,9.4477,89284.0
2020-09-28 14:00:00,12.65,12.69,12.64,12.68,274544.0,9.4477,9.4775,9.4402,9.4701,274544.0
2020-09-28 14:05:00,12.68,12.73,12.67,12.71,237181.0,9.4701,9.5074,9.4626,9.4925,237181.0
2020-09-28 14:10:00,12.71,12.72,12.68,12.68,102197.0,9.4925,9.5,9.4701,9.4701,102197.0
2020-09-28 14:15:00,12.69,12.7,12.68,12.69,95570.0,9.4775,9.485,9.4701,9.4775,95570.0
2020-09-28 14:20:00,12.69,12.69,12.67,12.69,53000.0,9.4775,9.4775,9.4626,9.4775,53000.0
2020-09-28 14:25:00,12.69,12.7,12.68,12.7,45281.0,9.4775,9.485,9.4701,9.485,45281.0
2020-09-28 14:30:00,12.7,12.72,12.69,12.72,60526.0,9.485,9.5,9.4775,9.5,60526.0
2020-09-28 14:35:00,12.71,12.74,12.71,12.73,101875.0,9.4925,9.5149,9.4925,9.5074,101875.0
2020-09-28 14:40:00,12.73,12.75,12.72,12.75,88854.0,9.5074,9.5224,9.5,9.5224,88854.0
2020-09-28 14:45:00,12.74,12.76,12.73,12.76,88232.0,9.5149,9.5298,9.5074,9.5298,88232.0
2020-09-28 14:50:00,12.76,12.76,12.73,12.74,101331.0,9.5298,9.5298,9.5074,9.5149,101331.0
2020-09-28 14:55:00,12.74,12.74,12.72,12.72,57982.0,9.5149,9.5149,9.5,9.5,57982.0
2020-09-28 15:00:00,12.73,12.73,12.7,12.71,83444.0,9.5074,9.5074,9.485,9.4925,83444.0
2020-09-28 15:05:00,12.71,12.72,12.68,12.68,78855.0,9.4925,9.5,9.4701,9.4701,78855.0
2020-09-28 15:10:00,12.69,12.7,12.67,12.68,106412.0,9.4775,9.485,9.4626,9.4701,106412.0
2020-09-28 15:15:00,12.68,12.7,12.67,12.68,70057.0,9.4701,9.485,9.4626,9.4701,70057.0
2020-09-28 15:20:00,12.68,12.68,12.64,12.65,114016.0,9.4701,9.4701,9.4402,9.4477,114016.0
2020-09-28 15:25:00,12.65,12.68,12.64,12.67,104538.0,9.4477,9.4701,9.4402,9.4626,104538.0
2020-09-28 15:30:00,12.67,12.68,12.63,12.65,109971.0,9.4626,9.4701,9.4327,9.4477,109971.0
2020-09-28 15:35:00,12.65,12.67,12.64,12.66,126421.0,9.4477,9.4626,9.4402,9.4551,126421.0
2020-09-28 15:40:00,12.66,12.67,12.64,12.65,123920.0,9.4551,9.4626,9.4402,9.4477,123920.0
2020-09-28 15:45:00,12.65,12.65,12.61,12.61,268758.0,9.4477,9.4477,9.4178,9.4178,268758.0
2020-09-28 15:50:00,12.61,12.63,12.6,12.61,253808.0,9.4178,9.4327,9.4103,9.4178,253808.0
2020-09-28 15:55:00,12.61,12.62,12.58,12.61,511509.0,9.4178,9.4253,9.3954,9.4178,511509.0
2020-09-29 09:30:00,12.6,12.72,12.57,12.61,356193.0,9.4103,9.5,9.3879,9.4178,356193.0
2020-09-29 09:35:00,12.6,12.6,12.53,12.54,107748.0,9.4103,9.4103,9.3581,9.3655,107748.0
2020-09-29 09:40:00,12.54,12.56,12.49,12.53,103305.0,9.3655,9.3805,9.3282,9.3581,103305.0
2020-09-29 09:45:00,12.53,12.53,12.48,12.48,123374.0,9.3581,9.3581,9.3207,9.3207,123374.0
2020-09-29 09:50:00,12.47,12.49,12.4,12.48,179092.0,9.3132,9.3282,9.261,9.3207,179092.0
2020-09-29 09:55:00,12.48,12.55,12.47,12.55,183705.0,9.3207,9.373,9.3132,9.373,183705.0
2020-09-29 10:00:00,12.55,12.59,12.52,12.58,237198.0,9.373,9.4029,9.3506,9.3954,237198.0
2020-09-29 10:05:00,12.58,12.61,12.56,12.59,140084.0,9.3954,9.4178,9.3805,9.4029,140084.0
2020-09-29 10:10:00,12.59,12.61,12.56,12.59,45496.0,9.4029,9.4178,9.3805,9.4029,45496.0
2020-09-29 10:15:00,12.59,12.61,12.55,12.58,107435.0,9.4029,9.4178,9.373,9.3954,107435.0
2020-09-29 10:20:00,12.58,12.59,12.56,12.58,36384.0,9.3954,9.4029,9.3805,9.3954,36384.0
2020-09-29 10:25:00,12.59,12.6,12.56,12.56,34286.0,9.4029,9.4103,9.3805,9.3805,34286.0
2020-09-29 10:30:00,12.57,12.57,12.5,12.52,94893.0,9.3879,9.3879,9.3356,9.3506,94893.0
2020-09-29 10:35:00,12.51,12.52,12.46,12.48,187167.0,9.3431,9.3506,9.3058,9.3207,187167.0
2020-09-29 10:40:00,12.48,12.48,12.45,12.48,66450.0,9.3207,9.3207,9.2983,9.3207,66450.0
2020-09-29 10:45:00,12.47,12.5,12.45,12.47,115523.0,9.3132,9.3356,9.2983,9.3132,115523.0
2020-09-29 10:50:00,12.47,12.49,12.44,12.45,92641.0,9.3132,9.3282,9.2908,9.2983,92641.0
2020-09-29 10:55:00,12.45,12.46,12.43,12.45,55526.0,9.2983,9.3058,9.2834,9.2983,55526.0
2020-09-29 11:00:00,12.46,12.47,12.41,12.42,78597.0,9.3058,9.3132,9.2684,9.2759,78597.0
2020-09-29 11:05:00,12.42,12.43,12.4,12.41,50723.0,9.2759,9.2834,9.261,9.2684,50723.0
2020-09-29 11:10:00,12.41,12.42,12.39,12.4,58221.0,9.2684,9.2759,9.2535,9.261,58221.0
2020-09-29 11:15:00,12.41,12.46,12.4,12.46,90097.0,9.2684,9.3058,9.261,9.3058,90097.0
2020-09-29 11:20:00,12.46,12.48,12.44,12.44,75538.0,9.3058,9.3207,9.2908,9.2908,75538.0
2020-09-29 11:25:00,12.44,12.45,12.42,12.43,127744.0,9.2908,9.2983,9.2759,9.2834,127744.0
2020-09-29 11:30:00,12.43,12.45,12.41,12.44,119288.0,9.2834,9.2983,9.2684,9.2908,119288.0
2020-09-29 11:35:00,12.45,12.45,12.42,12.43,115969.0,9.2983,9.2983,9.2759,9.2834,115969.0
2020-09-29 11:40:00,12.42,12.42,12.35,12.36,105228.0,9.2759,9.2759,9.2236,9.2311,105228.0
2020-09-29 11:45:00,12.35,12.37,12.33,12.35,91869.0,9.2236,9.2386,9.2087,9.2236,91869.0
2020-09-29 11:50:00,12.35,12.37,12.33,12.35,75810.0,9.2236,9.2386,9.2087,9.2236,75810.0
2020-09-29 11:55:00,12.36,12.37,12.35,12.37,47585.0,9.2311,9.2386,9.2236,9.2386,47585.0
2020-09-29 12:00:00,12.37,12.38,12.34,12.34,46926.0,9.2386,9.246,9.2162,9.2162,46926.0
2020-09-29 12:05:00,12.34,12.39,12.33,12.38,72902.0,9.2162,9.2535,9.2087,9.246,72902.0
2020-09-29 12:10:00,12.37,12.38,12.35,12.35,35752.0,9.2386,9.246,9.2236,9.2236,35752.0
2020-09-29 12:15:00,12.35,12.36,12.33,12.36,127950.0,9.2236,9.2311,9.2087,9.2311,127950.0
2020-09-29 12:20:00,12.36,12.37,12.35,12.35,130560.0,9.2311,9.2386,9.2236,9.2236,130560.0
2020-09-29 12:25:00,12.35,12.37,12.34,12.36,198360.0,9.2236,9.2386,9.2162,9.2311,198360.0
2020-09-29 12:30:00,12.36,12.37,12.34,12.37,76405.0,9.2311,9.2386,9.2162,9.2386,76405.0
2020-09-29 12:35:00,12.37,12.39,12.36,12.38,48107.0,9.2386,9.2535,9.2311,9.246,48107.0
2020-09-29 12:40:00,12.38,12.39,12.36,12.37,34068.0,9.246,9.2535,9.2311,9.2386,34068.0
2020-09-29 12:45:00,12.37,12.4,12.35,12.4,95560.0,9.2386,9.261,9.2236,9.261,95560.0
2020-09-29 12:50:00,12.39,12.4,12.38,12.4,76344.0,9.2535,9.261,9.246,9.261,76344.0
2020-09-29 12:55:00,12.4,12.4,12.38,12.38,37220.0,9.261,9.261,9.246,9.246,37220.0
2020-09-29 13:00:00,12.38,12.41,12.38,12.4,37462.0,9.246,9.2684,9.246,9.261,37462.0
2020-09-29 13:05:00,12.4,12.41,12.37,12.38,71953.0,9.261,9.2684,9.2386,9.246,71953.0
2020-09-29 13:10:00,12.38,12.39,12.37,12.38,55844.0,9.246,9.2535,9.2386,9.246,55844.0
2020-09-29 13:15:00,12.37,12.41,12.37,12.41,22070.0,9.2386,9.2684,9.2386,9.2684,22070.0
2020-09-29 13:20:00,12.41,12.44,12.4,12.43,62915.0,9.2684,9.2908,9.261,9.2834,62915.0
2020-09-29 13:25:00,12.43,12.44,12.42,12.43,69172.0,9.2834,9.2908,9.2759,9.2834,69172.0
2020-09-29 13:30:00,12.42,12.43,12.38,12.38,117294.0,9.2759,9.2834,9.246,9.246,117294.0
2020-09-29 13:35:00,12.38,12.4,12.37,12.38,106257.0,9.246,9.261,9.2386,9.246,106257.0
2020-09-29 13:40:00,12.38,12.4,12.36,12.37,51786.0,9.246,9.261,9.2311,9.2386,51786.0
2020-09-29 13:45:00,12.38,12.39,12.37,12.38,51808.0,9.246,9.2535,9.2386,9.246,51808.0
2020-09-29 13:50:00,12.38,12.44,12.37,12.43,116146.0,9.246,9.2908,9.2386,9.2834,116146.0
2020-09-29 13:55:00,12.43,12.43,12.4,12.41,45381.0,9.2834,9.2834,9.261,9.2684,45381.0
2020-09-29 14:00:00,12.41,12.42,12.4,12.41,76987.0,9.2684,9.2759,9.261,9.2684,76987.0
2020-09-29 14:05:00,12.4,12.43,12.39,12.43,84735.0,9.261,9.2834,9.2535,9.2834,84735.0
2020-09-29 14:10:00,12.42,12.44,12.42,12.43,74908.0,9.2759,9.2908,9.2759,9.2834,74908.0
2020-09-29 14:15:00,12.43,12.45,12.42,12.44,87713.0,9.2834,9.2983,9.2759,9.2908,87713.0
2020-09-29 14:20:00,12.45,12.45,12.43,12.44,39081.0,9.2983,9.2983,9.2834,9.2908,39081.0
2020-09-29 14:25:00,12.43,12.46,12.43,12.46,84617.0,9.2834,9.3058,9.2834,9.3058,84617.0
2020-09-29 14:30:00,12.46,12.48,12.45,12.46,66909.0,9.3058,9.3207,9.2983,9.3058,66909.0
2020-09-29 14:35:00,12.46,12.47,12.45,12.46,51515.0,9.3058,9.3132,9.2983,9.3058,51515.0
2020-09-29 14:40:00,12.46,12.48,12.45,12.46,60877.0,9.3058,9.3207,9.2983,9.3058,60877.0
2020-09-29 14:45:00,12.46,12.47,12.46,12.46,27446.0,9.3058,9.3132,9.3058,9.3058,27446.0
2020-09-29 14:50:00,12.47,12.47,12.43,12.43,63351.0,9.3132,9.3132,9.2834,9.2834,63351.0
2020-09-29 14:55:00,12.44,12.46,12.43,12.44,55086.0,9.2908,9.3058,9.2834,9.2908,55086.0
2020-09-29 15:00:00,12.45,12.46,12.44,12.44,58108.0,9.2983,9.3058,9.2908,9.2908,58108.0
2020-09-29 15:05:00,12.45,12.45,12.44,12.45,27123.0,9.2983,9.2983,9.2908,9.2983,27123.0
2020-09-29 15:10:00,12.45,12.48,12.44,12.47,59228.0,9.2983,9.3207,9.2908,9.3132,59228.0
2020-09-29 15:15:00,12.47,12.51,12.46,12.5,74352.0,9.3132,9.3431,9.3058,9.3356,74352.0
2020-09-29 15:20:00,12.5,12.5,12.47,12.49,53011.0,9.3356,9.3356,9.3132,9.3282,53011.0
2020-09-29 15:25:00,12.5,12.5,12.47,12.49,61517.0,9.3356,9.3356,9.3132,9.3282,61517.0
2020-09-29 15:30:00,12.49,12.51,12.48,12.5,73019.0,9.3282,9.3431,9.3207,9.3356,73019.0
2020-09-29 15:35:00,12.5,12.5,12.47,12.48,97982.0,9.3356,9.3356,9.3132,9.3207,97982.0
2020-09-29 15:40:00,12.49,12.49,12.47,12.47,56015.0,9.3282,9.3282,9.3132,9.3132,56015.0
2020-09-29 15:45:00,12.48,12.5,12.46,12.48,155308.0,9.3207,9.3356,9.3058,9.3207,155308.0
2020-09-29 15:50:00,12.48,12.49,12.46,12.46,104911.0,9.3207,9.3282,9.3058,9.3058,104911.0
2020-09-29 15:55:00,12.46,12.49,12.44,12.45,566242.0,9.3058,9.3282,9.2908,9.2983,566242.0
2020-09-30 09:30:00,12.56,12.58,12.48,12.52,244525.0,9.3805,9.3954,9.3207,9.3506,244525.0
2020-09-30 09:35:00,12.51,12.51,12.43,12.48,170832.0,9.3431,9.3431,9.2834,9.3207,170832.0
2020-09-30 09:40:00,12.48,12.53,12.44,12.53,81175.0,9.3207,9.3581,9.2908,9.3581,81175.0
2020-09-30 09:45:00,12.53,12.59,12.52,12.56,125538.0,9.3581,9.4029,9.3506,9.3805,125538.0
2020-09-30 09:50:00,12.57,12.58,12.49,12.49,165782.0,9.3879,9.3954,9.3282,9.3282,165782.0
2020-09-30 09:55:00,12.5,12.53,12.48,12.48,88648.0,9.3356,9.3581,9.3207,9.3207,88648.0
2020-09-30 10:00:00,12.48,12.57,12.46,12.57,99786.0,9.3207,9.3879,9.3058,9.3879,99786.0
2020-09-30 10:05:00,12.57,12.6,12.55,12.58,163551.0,9.3879,9.4103,9.373,9.3954,163551.0
2020-09-30 10:10:00,12.58,12.59,12.54,12.56,125998.0,9.3954,9.4029,9.3655,9.3805,125998.0
2020-09-30 10:15:00,12.56,12.6,12.55,12.57,107782.0,9.3805,9.4103,9.373,9.3879,107782.0
2020-09-30 10:20:00,12.57,12.61,12.57,12.6,184923.0,9.3879,9.4178,9.3879,9.4103,184923.0
2020-09-30 10:25:00,12.59,12.6,12.5,12.53,154970.0,9.4029,9.4103,9.3356,9.3581,154970.0
2020-09-30 10:30:00,12.53,12.55,12.51,12.52,101326.0,9.3581,9.373,9.3431,9.3506,101326.0
2020-09-30 10:35:00,12.51,12.56,12.51,12.55,43869.0,9.3431,9.3805,9.3431,9.373,43869.0
2020-09-30 10:40:00,12.56,12.58,12.53,12.56,114330.0,9.3805,9.3954,9.3581,9.3805,114330.0
2020-09-30 10:45:00,12.56,12.59,12.55,12.56,74940.0,9.3805,9.4029,9.373,9.3805,74940.0
2020-09-30 10:50:00,12.56,12.58,12.55,12.56,97450.0,9.3805,9.3954,9.373,9.3805,97450.0
2020-09-30 10:55:00,12.56,12.57,12.54,12.54,66485.0,9.3805,9.3879,9.3655,9.3655,66485.0
2020-09-30 11:00:00,12.54,12.55,12.49,12.49,196427.0,9.3655,9.373,9.3282,9.3282,196427.0
2020-09-30 11:05:00,12.49,12.5,12.46,12.46,82484.0,9.3282,9.3356,9.3058,9.3058,82484.0
2020-09-30 11:10:00,12.46,12.47,12.44,12.45,55532.0,9.3058,9.3132,9.2908,9.2983,55532.0
2020-09-30 11:15:00,12.45,12.5,12.44,12.5,145479.0,9.2983,9.3356,9.2908,9.3356,145479.0
2020-09-30 11:20:00,12.5,12.51,12.48,12.49,102163.0,9.3356,9.3431,9.3207,9.3282,102163.0
2020-09-30 11:25:00,12.49,12.51,12.48,12.49,59842.0,9.3282,9.3431,9.3207,9.3282,59842.0
2020-09-30 11:30:00,12.48,12.49,12.46,12.46,77971.0,9.3207,9.3282,9.3058,9.3058,77971.0
2020-09-30 11:35:00,12.47,12.48,12.45,12.46,60713.0,9.3132,9.3207,9.2983,9.3058,60713.0
2020-09-30 11:40:00,12.46,12.46,12.43,12.45,137757.0,9.3058,9.3058,9.2834,9.2983,137757.0
2020-09-30 11:45:00,12.45,12.45,12.43,12.44,40490.0,9.2983,9.2983,9.2834,9.2908,40490.0
2020-09-30 11:50:00,12.44,12.46,12.43,12.45,104505.0,9.2908,9.3058,9.2834,9.2983,104505.0
2020-09-30 11:55:00,12.44,12.48,12.44,12.46,88553.0,9.2908,9.3207,9.2908,9.3058,88553.0
2020-09-30 12:00:00,12.47,12.49,12.46,12.48,71082.0,9.3132,9.3282,9.3058,9.3207,71082.0
2020-09-30 12:05:00,12.48,12.49,12.47,12.48,83389.0,9.3207,9.3282,9.3132,9.3207,83389.0
2020-09-30 12:10:00,12.48,12.48,12.46,12.48,76654.0,9.3207,9.3207,9.3058,9.3207,76654.0
2020-09-30 12:15:00,12.48,12.5,12.47,12.5,62103.0,9.3207,9.3356,9.3132,9.3356,62103.0
2020-09-30 12:20:00,12.5,12.52,12.49,12.5,117440.0,9.3356,9.3506,9.3282,9.3356,117440.0
2020-09-30 12:25:00,12.5,12.53,12.49,12.52,86003.0,9.3356,9.3581,9.3282,9.3506,86003.0
2020-09-30 12:30:00,12.52,12.52,12.48,12.5,176391.0,9.3506,9.3506,9.3207,9.3356,176391.0
2020-09-30 12:35:00,12.5,12.51,12.48,12.5,126132.0,9.3356,9.3431,9.3207,9.3356,126132.0
2020-09-30 12:40:00,12.5,12.5,12.48,12.5,121013.0,9.3356,9.3356,9.3207,9.3356,121013.0
2020-09-30 12:45:00,12.5,12.52,12.49,12.49,81301.0,9.3356,9.3506,9.3282,9.3282,81301.0
2020-09-30 12:50:00,12.5,12.5,12.47,12.47,102074.0,9.3356,9.3356,9.3132,9.3132,102074.0
2020-09-30 12:55:00,12.48,12.51,12.47,12.5,130130.0,9.3207,9.3431,9.3132,9.3356,130130.0
2020-09-30 13:00:00,12.49,12.5,12.47,12.47,139675.0,9.3282,9.3356,9.3132,9.3132,139675.0
2020-09-30 13:05:00,12.47,12.5,12.47,12.5,177450.0,9.3132,9.3356,9.3132,9.3356,177450.0
2020-09-30 13:10:00,12.5,12.54,12.48,12.52,342488.0,9.3356,9.3655,9.3207,9.3506,342488.0
2020-09-30 13:15:00,12.52,12.56,12.51,12.54,498954.0,9.3506,9.3805,9.3431,9.3655,498954.0
2020-09-30 13:20:00,12.54,12.59,12.53,12.58,456895.0,9.3655,9.4029,9.3581,9.3954,456895.0
2020-09-30 13:25:00,12.58,12.6,12.55,12.56,206658.0,9.3954,9.4103,9.373,9.3805,206658.0
2020-09-30 13:30:00,12.57,12.59,12.56,12.57,135782.0,9.3879,9.4029,9.3805,9.3879,135782.0
2020-09-30 13:35:00,12.57,12.57,12.54,12.55,132153.0,9.3879,9.3879,9.3655,9.373,132153.0
2020-09-30 13:40:00,12.56,12.57,12.55,12.57,48487.0,9.3805,9.3879,9.373,9.3879,48487.0
2020-09-30 13:45:00,12.57,12.57,12.54,12.54,235672.0,9.3879,9.3879,9.3655,9.3655,235672.0
2020-09-30 13:50:00,12.54,12.56,12.53,12.55,973432.0,9.3655,9.3805,9.3581,9.373,973432.0
2020-09-30 13:55:00,12.55,12.57,12.54,12.55,307231.0,9.373,9.3879,9.3655,9.373,307231.0
2020-09-30 14:00:00,12.55,12.56,12.53,12.54,425266.0,9.373,9.3805,9.3581,9.3655,425266.0
2020-09-30 14:05:00,12.54,12.54,12.5,12.52,275378.0,9.3655,9.3655,9.3356,9.3506,275378.0
2020-09-30 14:10:00,12.52,12.53,12.51,12.53,693280.0,9.3506,9.3581,9.3431,9.3581,693280.0
2020-09-30 14:15:00,12.53,12.54,12.51,12.53,94019.0,9.3581,9.3655,9.3431,9.3581,94019.0
2020-09-30 14:20:00,12.53,12.53,12.46,12.46,154633.0,9.3581,9.3581,9.3058,9.3058,154633.0
2020-09-30 14:25:00,12.46,12.48,12.42,12.45,183976.0,9.3058,9.3207,9.2759,9.2983,183976.0
2020-09-30 14:30:00,12.45,12.45,12.4,12.41,135346.0,9.2983,9.2983,9.261,9.2684,135346.0
2020-09-30 14:35:00,12.41,12.41,12.36,12.37,123850.0,9.2684,9.2684,9.2311,9.2386,123850.0
2020-09-30 14:40:00,12.37,12.38,12.33,12.36,114027.0,9.2386,9.246,9.2087,9.2311,114027.0
2020-09-30 14:45:00,12.35,12.36,12.32,12.35,149915.0,9.2236,9.2311,9.2012,9.2236,149915.0
2020-09-30 14:50:00,12.34,12.39,12.33,12.37,121428.0,9.2162,9.2535,9.2087,9.2386,121428.0
2020-09-30 14:55:00,12.37,12.43,12.35,12.4,176440.0,9.2386,9.2834,9.2236,9.261,176440.0
2020-09-30 15:00:00,12.41,12.42,12.36,12.36,117469.0,9.2684,9.2759,9.2311,9.2311,117469.0
2020-09-30 15:05:00,12.36,12.4,12.35,12.38,178364.0,9.2311,9.261,9.2236,9.246,178364.0
2020-09-30 15:10:00,12.38,12.39,12.32,12.33,232739.0,9.246,9.2535,9.2012,9.2087,232739.0
2020-09-30 15:15:00,12.32,12.39,12.31,12.32,231417.0,9.2012,9.2535,9.1937,9.2012,231417.0
2020-09-30 15:20:00,12.32,12.33,12.28,12.29,229292.0,9.2012,9.2087,9.1713,9.1788,229292.0
2020-09-30 15:25:00,12.29,12.35,12.27,12.35,283386.0,9.1788,9.2236,9.1639,9.2236,283386.0
2020-09-30 15:30:00,12.35,12.35,12.3,12.3,322013.0,9.2236,9.2236,9.1863,9.1863,322013.0
2020-09-30 15:35:00,12.3,12.31,12.28,12.28,150347.0,9.1863,9.1937,9.1713,9.1713,150347.0
2020-09-30 15:40:00,12.28,12.29,12.27,12.27,325497.0,9.1713,9.1788,9.1639,9.1639,325497.0
2020-09-30 15:45:00,12.28,12.33,12.27,12.32,273680.0,9.1713,9.2087,9.1639,9.2012,273680.0
2020-09-30 15:50:00,12.31,12.33,12.31,12.33,411289.0,9.1937,9.2087,9.1937,9.2087,411289.0
2020-09-30 15:55:00,12.32,12.36,12.32,12.33,1161047.0,9.2012,9.2311,9.2012,9.2087,1161047.0
2020-10-01 09:30:00,12.2,12.32,12.16,12.28,386731.0,9.1116,9.2012,9.0817,9.1713,386731.0
2020-10-01 09:35:00,12.28,12.3,12.23,12.26,190148.0,9.1713,9.1863,9.134,9.1564,190148.0
2020-10-01 09:40:00,12.27,12.32,12.26,12.27,167539.0,9.1639,9.2012,9.1564,9.1639,167539.0
2020-10-01 09:45:00,12.26,12.28,12.24,12.27,135095.0,9.1564,9.1713,9.1415,9.1639,135095.0
2020-10-01 09:50:00,12.28,12.28,12.19,12.2,188062.0,9.1713,9.1713,9.1041,9.1116,188062.0
2020-10-01 09:55:00,12.2,12.24,12.18,12.21,215257.0,9.1116,9.1415,9.0967,9.1191,215257.0
2020-10-01 10:00:00,12.2,12.22,12.13,12.15,145452.0,9.1116,9.1265,9.0593,9.0742,145452.0
2020-10-01 10:05:00,12.14,12.14,12.1,12.13,157676.0,9.0668,9.0668,9.0369,9.0593,157676.0
2020-10-01 10:10:00,12.13,12.16,12.09,12.12,163230.0,9.0593,9.0817,9.0294,9.0518,163230.0
2020-10-01 10:15:00,12.12,12.15,12.09,12.13,122072.0,9.0518,9.0742,9.0294,9.0593,122072.0
2020-10-01 10:20:00,12.13,12.16,12.08,12.08,156548.0,9.0593,9.0817,9.022,9.022,156548.0
2020-10-01 10:25:00,12.09,12.1,12.05,12.09,192891.0,9.0294,9.0369,8.9996,9.0294,192891.0
2020-10-01 10:30:00,12.09,12.12,12.06,12.11,164844.0,9.0294,9.0518,9.007,9.0444,164844.0
2020-10-01 10:35:00,12.11,12.13,12.1,12.12,62740.0,9.0444,9.0593,9.0369,9.0518,62740.0
2020-10-01 10:40:00,12.12,12.15,12.11,12.14,131825.0,9.0518,9.0742,9.0444,9.0668,131825.0
2020-10-01 10:45:00,12.14,12.17,12.12,12.15,84236.0,9.0668,9.0892,9.0518,9.0742,84236.0
2020-10-01 10:50:00,12.15,12.15,12.11,12.11,89134.0,9.0742,9.0742,9.0444,9.0444,89134.0
2020-10-01 10:55:00,12.12,12.13,12.09,12.12,173159.0,9.0518,9.0593,9.0294,9.0518,173159.0
2020-10-01 11:00:00,12.12,12.17,12.09,12.17,211214.0,9.0518,9.0892,9.0294,9.0892,211214.0
2020-10-01 11:05:00,12.16,12.18,12.15,12.17,189216.0,9.0817,9.0967,9.0742,9.0892,189216.0
2020-10-01 11:10:00,12.17,12.2,12.16,12.19,203323.0,9.0892,9.1116,9.0817,9.1041,203323.0
2020-10-01 11:15:00,12.19,12.2,12.17,12.19,127980.0,9.1041,9.1116,9.0892,9.1041,127980.0
2020-10-01 11:20:00,12.19,12.2,12.17,12.2,305859.0,9.1041,9.1116,9.0892,9.1116,305859.0
2020-10-01 11:25:00,12.19,12.2,12.18,12.19,94903.0,9.1041,9.1116,9.0967,9.1041,94903.0
2020-10-01 11:30:00,12.2,12.23,12.18,12.21,114816.0,9.1116,9.134,9.0967,9.1191,114816.0
2020-10-01 11:35:00,12.21,12.22,12.2,12.21,87992.0,9.1191,9.1265,9.1116,9.1191,87992.0
2020-10-01 11:40:00,12.21,12.22,12.2,12.21,102124.0,9.1191,9.1265,9.1116,9.1191,102124.0
2020-10-01 11:45:00,12.21,12.22,12.19,12.2,105644.0,9.1191,9.1265,9.1041,9.1116,105644.0
2020-10-01 11:50:00,12.21,12.24,12.2,12.24,46666.0,9.1191,9.1415,9.1116,9.1415,46666.0
2020-10-01 11:55:00,12.23,12.25,12.23,12.25,58482.0,9.134,9.1489,9.134,9.1489,58482.0
2020-10-01 12:00:00,12.25,12.29,12.23,12.28,177269.0,9.1489,9.1788,9.134,9.1713,177269.0
2020-10-01 12:05:00,12.28,12.3,12.27,12.28,61352.0,9.1713,9.1863,9.1639,9.1713,61352.0
2020-10-01 12:10:00,12.28,12.32,12.28,12.29,139107.0,9.1713,9.2012,9.1713,9.1788,139107.0
2020-10-01 12:15:00,12.28,12.29,12.26,12.29,101185.0,9.1713,9.1788,9.1564,9.1788,101185.0
2020-10-01 12:20:00,12.29,12.29,12.25,12.28,274284.0,9.1788,9.1788,9.1489,9.1713,274284.0
2020-10-01 12:25:00,12.28,12.31,12.27,12.29,431774.0,9.1713,9.1937,9.1639,9.1788,431774.0
2020-10-01 12:30:00,12.29,12.29,12.24,12.26,147744.0,9.1788,9.1788,9.1415,9.1564,147744.0
2020-10-01 12:35:00,12.26,12.26,12.21,12.21,118142.0,9.1564,9.1564,9.1191,9.1191,118142.0
2020-10-01 12:40:00,12.21,12.24,12.19,12.24,131727.0,9.1191,9.1415,9.1041,9.1415,131727.0
2020-10-01 12:45:00,12.24,12.26,12.22,12.25,123607.0,9.1415,9.1564,9.1265,9.1489,123607.0
2020-10-01 12:50:00,12.25,12.26,12.24,12.25,87869.0,9.1489,9.1564,9.1415,9.1489,87869.0
2020-10-01 12:55:00,12.24,12.25,12.23,12.24,208863.0,9.1415,9.1489,9.134,9.1415,208863.0
2020-10-01 13:00:00,12.24,12.24,12.22,12.22,50011.0,9.1415,9.1415,9.1265,9.1265,50011.0
2020-10-01 13:05:00,12.22,12.26,12.22,12.25,75465.0,9.1265,9.1564,9.1265,9.1489,75465.0
2020-10-01 13:10:00,12.25,12.26,12.24,12.24,41235.0,9.1489,9.1564,9.1415,9.1415,41235.0
2020-10-01 13:15:00,12.24,12.25,12.22,12.24,72662.0,9.1415,9.1489,9.1265,9.1415,72662.0
2020-10-01 13:20:00,12.24,12.27,12.23,12.26,157195.0,9.1415,9.1639,9.134,9.1564,157195.0
2020-10-01 13:25:00,12.26,12.26,12.23,12.24,81207.0,9.1564,9.1564,9.134,9.1415,81207.0
2020-10-01 13:30:00,12.25,12.26,12.23,12.26,127539.0,9.1489,9.1564,9.134,9.1564,127539.0
2020-10-01 13:35:00,12.26,12.32,12.25,12.3,114729.0,9.1564,9.2012,9.1489,9.1863,114729.0
2020-10-01 13:40:00,12.3,12.32,12.29,12.3,63637.0,9.1863,9.2012,9.1788,9.1863,63637.0
2020-10-01 13:45:00,12.3,12.31,12.27,12.27,127473.0,9.1863,9.1937,9.1639,9.1639,127473.0
2020-10-01 13:50:00,12.28,12.28,12.22,12.23,148598.0,9.1713,9.1713,9.1265,9.134,148598.0
2020-10-01 13:55:00,12.23,12.27,12.22,12.24,181093.0,9.134,9.1639,9.1265,9.1415,181093.0
2020-10-01 14:00:00,12.24,12.26,12.18,12.21,267452.0,9.1415,9.1564,9.0967,9.1191,267452.0
2020-10-01 14:05:00,12.21,12.22,12.16,12.18,113130.0,9.1191,9.1265,9.0817,9.0967,113130.0
2020-10-01 14:10:00,12.18,12.2,12.17,12.18,193388.0,9.0967,9.1116,9.0892,9.0967,193388.0
2020-10-01 14:15:00,12.18,12.19,12.16,12.18,68104.0,9.0967,9.1041,9.0817,9.0967,68104.0
2020-10-01 14:20:00,12.17,12.22,12.17,12.21,112738.0,9.0892,9.1265,9.0892,9.1191,112738.0
2020-10-01 14:25:00,12.21,12.28,12.21,12.28,233334.0,9.1191,9.1713,9.1191,9.1713,233334.0
2020-10-01 14:30:00,12.28,12.29,12.26,12.27,89434.0,9.1713,9.1788,9.1564,9.1639,89434.0
2020-10-01 14:35:00,12.27,12.28,12.23,12.27,160006.0,9.1639,9.1713,9.134,9.1639,160006.0
2020-10-01 14:40:00,12.27,12.28,12.24,12.28,123048.0,9.1639,9.1713,9.1415,9.1713,123048.0
2020-10-01 14:45:00,12.28,12.28,12.23,12.24,207191.0,9.1713,9.1713,9.134,9.1415,207191.0
2020-10-01 14:50:00,12.25,12.25,12.23,12.24,109973.0,9.1489,9.1489,9.134,9.1415,109973.0
2020-10-01 14:55:00,12.24,12.26,12.23,12.25,108925.0,9.1415,9.1564,9.134,9.1489,108925.0
2020-10-01 15:00:00,12.25,12.28,12.25,12.27,90940.0,9.1489,9.1713,9.1489,9.1639,90940.0
2020-10-01 15:05:00,12.26,12.27,12.22,12.22,256093.0,9.1564,9.1639,9.1265,9.1265,256093.0
2020-10-01 15:10:00,12.23,12.24,12.2,12.22,248827.0,9.134,9.1415,9.1116,9.1265,248827.0
2020-10-01 15:15:00,12.23,12.23,12.17,12.18,127590.0,9.134,9.134,9.0892,9.0967,127590.0
2020-10-01 15:20:00,12.17,12.19,12.15,12.17,120596.0,9.0892,9.1041,9.0742,9.0892,120596.0
2020-10-01 15:25:00,12.17,12.17,12.15,12.15,151219.0,9.0892,9.0892,9.0742,9.0742,151219.0
2020-10-01 15:30:00,12.16,12.2,12.15,12.19,173982.0,9.0817,9.1116,9.0742,9.1041,173982.0
2020-10-01 15:35:00,12.2,12.21,12.18,12.2,125255.0,9.1116,9.1191,9.0967,9.1116,125255.0
2020-10-01 15:40:00,12.19,12.2,12.17,12.17,92397.0,9.1041,9.1116,9.0892,9.0892,92397.0
2020-10-01 15:45:00,12.17,12.19,12.16,12.17,219626.0,9.0892,9.1041,9.0817,9.0892,219626.0
2020-10-01 15:50:00,12.17,12.21,12.17,12.19,443016.0,9.0892,9.1191,9.0892,9.1041,443016.0
2020-10-01 15:55:00,12.19,12.24,12.19,12.24,661969.0,9.1041,9.1415,9.1041,9.1415,661969.0
2020-10-02 09:30:00,12.05,12.12,12.03,12.11,484106.0,8.9996,9.0518,8.9846,9.0444,484106.0
2020-10-02 09:35:00,12.1,12.14,12.08,12.13,190777.0,9.0369,9.0668,9.022,9.0593,190777.0
2020-10-02 09:40:00,12.13,12.15,12.07,12.1,192711.0,9.0593,9.0742,9.0145,9.0369,192711.0
2020-10-02 09:45:00,12.09,12.09,12.04,12.09,176468.0,9.0294,9.0294,8.9921,9.0294,176468.0
2020-10-02 09:50:00,12.09,12.1,12.04,12.06,272105.0,9.0294,9.0369,8.9921,9.007,272105.0
2020-10-02 09:55:00,12.06,12.09,12.05,12.05,112482.0,9.007,9.0294,8.9996,8.9996,112482.0
2020-10-02 10:00:00,12.05,12.11,12.05,12.1,158015.0,8.9996,9.0444,8.9996,9.0369,158015.0
2020-10-02 10:05:00,12.1,12.15,12.1,12.12,142159.0,9.0369,9.0742,9.0369,9.0518,142159.0
2020-10-02 10:10:00,12.12,12.13,12.06,12.07,183942.0,9.0518,9.0593,9.007,9.0145,183942.0
2020-10-02 10:15:00,12.07,12.08,12.05,12.07,189146.0,9.0145,9.022,8.9996,9.0145,189146.0
2020-10-02 10:20:00,12.07,12.09,12.05,12.06,71674.0,9.0145,9.0294,8.9996,9.007,71674.0
2020-10-02 10:25:00,12.05,12.09,12.05,12.08,173282.0,8.9996,9.0294,8.9996,9.022,173282.0
2020-10-02 10:30:00,12.07,12.11,12.06,12.09,226856.0,9.0145,9.0444,9.007,9.0294,226856.0
2020-10-02 10:35:00,12.09,12.09,12.06,12.07,216735.0,9.0294,9.0294,9.007,9.0145,216735.0
2020-10-02 10:40:00,12.06,12.07,12.04,12.04,88550.0,9.007,9.0145,8.9921,8.9921,88550.0
2020-10-02 10:45:00,12.04,12.06,12.03,12.04,81000.0,8.9921,9.007,8.9846,8.9921,81000.0
2020-10-02 10:50:00,12.04,12.08,12.03,12.07,148509.0,8.9921,9.022,8.9846,9.0145,148509.0
2020-10-02 10:55:00,12.07,12.09,12.05,12.05,146043.0,9.0145,9.0294,8.9996,8.9996,146043.0
2020-10-02 11:00:00,12.05,12.1,12.04,12.08,200649.0,8.9996,9.0369,8.9921,9.022,200649.0
2020-10-02 11:05:00,12.08,12.15,12.07,12.13,158530.0,9.022,9.0742,9.0145,9.0593,158530.0
2020-10-02 11:10:00,12.13,12.18,12.12,12.17,118122.0,9.0593,9.0967,9.0518,9.0892,118122.0
2020-10-02 11:15:00,12.17,12.22,12.16,12.21,98327.0,9.0892,9.1265,9.0817,9.1191,98327.0
2020-10-02 11:20:00,12.2,12.26,12.2,12.25,149794.0,9.1116,9.1564,9.1116,9.1489,149794.0
2020-10-02 11:25:00,12.25,12.27,12.23,12.26,189113.0,9.1489,9.1639,9.134,9.1564,189113.0
2020-10-02 11:30:00,12.26,12.3,12.25,12.29,144086.0,9.1564,9.1863,9.1489,9.1788,144086.0
2020-10-02 11:35:00,12.29,12.31,12.27,12.28,336938.0,9.1788,9.1937,9.1639,9.1713,336938.0
2020-10-02 11:40:00,12.28,12.33,12.28,12.28,147711.0,9.1713,9.2087,9.1713,9.1713,147711.0
2020-10-02 11:45:00,12.28,12.29,12.26,12.29,113236.0,9.1713,9.1788,9.1564,9.1788,113236.0
2020-10-02 11:50:00,12.29,12.3,12.27,12.28,82911.0,9.1788,9.1863,9.1639,9.1713,82911.0
2020-10-02 11:55:00,12.27,12.28,12.25,12.26,76654.0,9.1639,9.1713,9.1489,9.1564,76654.0
2020-10-02 12:00:00,12.27,12.31,12.26,12.28,58461.0,9.1639,9.1937,9.1564,9.1713,58461.0
2020-10-02 12:05:00,12.28,12.35,12.26,12.35,116536.0,9.1713,9.2236,9.1564,9.2236,116536.0
2020-10-02 12:10:00,12.35,12.43,12.34,12.37,152592.0,9.2236,9.2834,9.2162,9.2386,152592.0
2020-10-02 12:15:00,12.38,12.41,12.36,12.4,87040.0,9.246,9.2684,9.2311,9.261,87040.0
2020-10-02 12:20:00,12.4,12.42,12.35,12.38,243779.0,9.261,9.2759,9.2236,9.246,243779.0
2020-10-02 12:25:00,12.38,12.39,12.36,12.38,58622.0,9.246,9.2535,9.2311,9.246,58622.0
2020-10-02 12:30:00,12.38,12.4,12.37,12.39,60361.0,9.246,9.261,9.2386,9.2535,60361.0
2020-10-02 12:35:00,12.4,12.43,12.39,12.42,135309.0,9.261,9.2834,9.2535,9.2759,135309.0
2020-10-02 12:40:00,12.41,12.44,12.41,12.42,66834.0,9.2684,9.2908,9.2684,9.2759,66834.0
2020-10-02 12:45:00,12.42,12.44,12.39,12.4,153302.0,9.2759,9.2908,9.2535,9.261,153302.0
2020-10-02 12:50:00,12.4,12.41,12.37,12.39,127483.0,9.261,9.2684,9.2386,9.2535,127483.0
2020-10-02 12:55:00,12.38,12.42,12.38,12.41,102137.0,9.246,9.2759,9.246,9.2684,102137.0
2020-10-02 13:00:00,12.42,12.44,12.41,12.41,97126.0,9.2759,9.2908,9.2684,9.2684,97126.0
2020-10-02 13:05:00,12.41,12.42,12.39,12.4,83842.0,9.2684,9.2759,9.2535,9.261,83842.0
2020-10-02 13:10:00,12.39,12.41,12.38,12.4,87698.0,9.2535,9.2684,9.246,9.261,87698.0
2020-10-02 13:15:00,12.4,12.41,12.38,12.41,85021.0,9.261,9.2684,9.246,9.2684,85021.0
2020-10-02 13:20:00,12.4,12.41,12.39,12.39,72374.0,9.261,9.2684,9.2535,9.2535,72374.0
2020-10-02 13:25:00,12.4,12.41,12.38,12.38,69891.0,9.261,9.2684,9.246,9.246,69891.0
2020-10-02 13:30:00,12.38,12.4,12.35,12.36,103226.0,9.246,9.261,9.2236,9.2311,103226.0
2020-10-02 13:35:00,12.36,12.38,12.35,12.37,61777.0,9.2311,9.246,9.2236,9.2386,61777.0
2020-10-02 13:40:00,12.37,12.37,12.29,12.31,86092.0,9.2386,9.2386,9.1788,9.1937,86092.0
2020-10-02 13:45:00,12.3,12.32,12.28,12.29,60945.0,9.1863,9.2012,9.1713,9.1788,60945.0
2020-10-02 13:50:00,12.3,12.31,12.28,12.3,41931.0,9.1863,9.1937,9.1713,9.1863,41931.0
2020-10-02 13:55:00,12.3,12.33,12.3,12.33,68184.0,9.1863,9.2087,9.1863,9.2087,68184.0
2020-10-02 14:00:00,12.33,12.35,12.32,12.35,73409.0,9.2087,9.2236,9.2012,9.2236,73409.0
2020-10-02 14:05:00,12.35,12.38,12.35,12.37,123867.0,9.2236,9.246,9.2236,9.2386,123867.0
2020-10-02 14:10:00,12.38,12.39,12.35,12.37,95070.0,9.246,9.2535,9.2236,9.2386,95070.0
2020-10-02 14:15:00,12.37,12.38,12.36,12.36,64661.0,9.2386,9.246,9.2311,9.2311,64661.0
2020-10-02 14:20:00,12.36,12.37,12.34,12.35,112889.0,9.2311,9.2386,9.2162,9.2236,112889.0
2020-10-02 14:25:00,12.35,12.37,12.32,12.33,84312.0,9.2236,9.2386,9.2012,9.2087,84312.0
2020-10-02 14:30:00,12.33,12.35,12.31,12.35,93950.0,9.2087,9.2236,9.1937,9.2236,93950.0
2020-10-02 14:35:00,12.35,12.36,12.33,12.35,46282.0,9.2236,9.2311,9.2087,9.2236,46282.0
2020-10-02 14:40:00,12.35,12.38,12.35,12.36,51015.0,9.2236,9.246,9.2236,9.2311,51015.0
2020-10-02 14:45:00,12.37,12.38,12.35,12.36,68448.0,9.2386,9.246,9.2236,9.2311,68448.0
2020-10-02 14:50:00,12.36,12.37,12.33,12.34,82270.0,9.2311,9.2386,9.2087,9.2162,82270.0
2020-10-02 14:55:00,12.33,12.36,12.32,12.35,110985.0,9.2087,9.2311,9.2012,9.2236,110985.0
2020-10-02 15:00:00,12.35,12.35,12.31,12.34,84107.0,9.2236,9.2236,9.1937,9.2162,84107.0
2020-10-02 15:05:00,12.33,12.34,12.31,12.33,48459.0,9.2087,9.2162,9.1937,9.2087,48459.0
2020-10-02 15:10:00,12.33,12.35,12.3,12.31,225318.0,9.2087,9.2236,9.1863,9.1937,225318.0
2020-10-02 15:15:00,12.32,12.33,12.29,12.32,91063.0,9.2012,9.2087,9.1788,9.2012,91063.0
2020-10-02 15:20:00,12.32,12.34,12.31,12.33,223139.0,9.2012,9.2162,9.1937,9.2087,223139.0
2020-10-02 15:25:00,12.33,12.35,12.32,12.34,77364.0,9.2087,9.2236,9.2012,9.2162,77364.0
2020-10-02 15:30:00,12.34,12.39,12.33,12.36,112868.0,9.2162,9.2535,9.2087,9.2311,112868.0
2020-10-02 15:35:00,12.35,12.37,12.33,12.34,115892.0,9.2236,9.2386,9.2087,9.2162,115892.0
2020-10-02 15:40:00,12.34,12.37,12.32,12.35,235150.0,9.2162,9.2386,9.2012,9.2236,235150.0
2020-10-02 15:45:00,12.35,12.35,12.32,12.34,178745.0,9.2236,9.2236,9.2012,9.2162,178745.0
2020-10-02 15:50:00,12.34,12.35,12.32,12.33,215048.0,9.2162,9.2236,9.2012,9.2087,215048.0
2020-10-02 15:55:00,12.33,12.34,12.3,12.3,454641.0,9.2087,9.2162,9.1863,9.1863,454641.0
2020-10-05 09:30:00,12.43,12.58,12.41,12.56,283310.0,9.2834,9.3954,9.2684,9.3805,283310.0
2020-10-05 09:35:00,12.55,12.59,12.51,12.51,93194.0,9.373,9.4029,9.3431,9.3431,93194.0
2020-10-05 09:40:00,12.52,12.54,12.45,12.48,99583.0,9.3506,9.3655,9.2983,9.3207,99583.0
2020-10-05 09:45:00,12.47,12.49,12.42,12.44,122475.0,9.3132,9.3282,9.2759,9.2908,122475.0
2020-10-05 09:50:00,12.44,12.47,12.43,12.43,103788.0,9.2908,9.3132,9.2834,9.2834,103788.0
2020-10-05 09:55:00,12.44,12.46,12.36,12.37,109403.0,9.2908,9.3058,9.2311,9.2386,109403.0
2020-10-05 10:00:00,12.37,12.39,12.35,12.38,77465.0,9.2386,9.2535,9.2236,9.246,77465.0
2020-10-05 10:05:00,12.38,12.4,12.35,12.36,116782.0,9.246,9.261,9.2236,9.2311,116782.0
2020-10-05 10:10:00,12.36,12.37,12.3,12.34,78226.0,9.2311,9.2386,9.1863,9.2162,78226.0
2020-10-05 10:15:00,12.35,12.4,12.34,12.37,99549.0,9.2236,9.261,9.2162,9.2386,99549.0
2020-10-05 10:20:00,12.37,12.38,12.34,12.36,63451.0,9.2386,9.246,9.2162,9.2311,63451.0
2020-10-05 10:25:00,12.36,12.39,12.35,12.38,84810.0,9.2311,9.2535,9.2236,9.246,84810.0
2020-10-05 10:30:00,12.38,12.42,12.37,12.41,93032.0,9.246,9.2759,9.2386,9.2684,93032.0
2020-10-05 10:35:00,12.42,12.44,12.4,12.44,73004.0,9.2759,9.2908,9.261,9.2908,73004.0
2020-10-05 10:40:00,12.44,12.47,12.43,12.47,93854.0,9.2908,9.3132,9.2834,9.3132,93854.0
2020-10-05 10:45:00,12.46,12.51,12.46,12.51,127615.0,9.3058,9.3431,9.3058,9.3431,127615.0
2020-10-05 10:50:00,12.51,12.54,12.5,12.54,163779.0,9.3431,9.3655,9.3356,9.3655,163779.0
2020-10-05 10:55:00,12.54,12.59,12.52,12.59,143565.0,9.3655,9.4029,9.3506,9.4029,143565.0
2020-10-05 11:00:00,12.59,12.62,12.58,12.6,240296.0,9.4029,9.4253,9.3954,9.4103,240296.0
2020-10-05 11:05:00,12.59,12.63,12.59,12.62,100226.0,9.4029,9.4327,9.4029,9.4253,100226.0
2020-10-05 11:10:00,12.62,12.62,12.6,12.62,110932.0,9.4253,9.4253,9.4103,9.4253,110932.0
2020-10-05 11:15:00,12.62,12.68,12.61,12.65,253520.0,9.4253,9.4701,9.4178,9.4477,253520.0
2020-10-05 11:20:00,12.65,12.66,12.62,12.63,120250.0,9.4477,9.4551,9.4253,9.4327,120250.0
2020-10-05 11:25:00,12.63,12.64,12.6,12.62,91713.0,9.4327,9.4402,9.4103,9.4253,91713.0
2020-10-05 11:30:00,12.62,12.62,12.59,12.6,93171.0,9.4253,9.4253,9.4029,9.4103,93171.0
2020-10-05 11:35:00,12.6,12.62,12.58,12.58,99334.0,9.4103,9.4253,9.3954,9.3954,99334.0
2020-10-05 11:40:00,12.59,12.62,12.58,12.6,142983.0,9.4029,9.4253,9.3954,9.4103,142983.0
2020-10-05 11:45:00,12.6,12.6,12.59,12.59,62277.0,9.4103,9.4103,9.4029,9.4029,62277.0
2020-10-05 11:50:00,12.6,12.64,12.59,12.61,66125.0,9.4103,9.4402,9.4029,9.4178,66125.0
2020-10-05 11:55:00,12.61,12.63,12.6,12.6,95722.0,9.4178,9.4327,9.4103,9.4103,95722.0
2020-10-05 12:00:00,12.61,12.62,12.58,12.59,149265.0,9.4178,9.4253,9.3954,9.4029,149265.0
2020-10-05 12:05:00,12.59,12.59,12.57,12.58,93235.0,9.4029,9.4029,9.3879,9.3954,93235.0
2020-10-05 12:10:00,12.58,12.59,12.56,12.58,51341.0,9.3954,9.4029,9.3805,9.3954,51341.0
2020-10-05 12:15:00,12.58,12.6,12.58,12.59,40922.0,9.3954,9.4103,9.3954,9.4029,40922.0
2020-10-05 12:20:00,12.58,12.59,12.57,12.58,84889.0,9.3954,9.4029,9.3879,9.3954,84889.0
2020-10-05 12:25:00,12.58,12.6,12.57,12.59,57037.0,9.3954,9.4103,9.3879,9.4029,57037.0
2020-10-05 12:30:00,12.59,12.61,12.59,12.61,41723.0,9.4029,9.4178,9.4029,9.4178,41723.0
2020-10-05 12:35:00,12.61,12.63,12.6,12.61,73782.0,9.4178,9.4327,9.4103,9.4178,73782.0
2020-10-05 12:40:00,12.62,12.63,12.6,12.61,76435.0,9.4253,9.4327,9.4103,9.4178,76435.0
2020-10-05 12:45:00,12.61,12.62,12.6,12.61,61042.0,9.4178,9.4253,9.4103,9.4178,61042.0
2020-10-05 12:50:00,12.6,12.62,12.58,12.58,66578.0,9.4103,9.4253,9.3954,9.3954,66578.0
2020-10-05 12:55:00,12.58,12.58,12.56,12.57,52755.0,9.3954,9.3954,9.3805,9.3879,52755.0
2020-10-05 13:00:00,12.57,12.58,12.56,12.56,55871.0,9.3879,9.3954,9.3805,9.3805,55871.0
2020-10-05 13:05:00,12.55,12.56,12.54,12.54,90086.0,9.373,9.3805,9.3655,9.3655,90086.0
2020-10-05 13:10:00,12.54,12.59,12.54,12.59,83263.0,9.3655,9.4029,9.3655,9.4029,83263.0
2020-10-05 13:15:00,12.57,12.57,12.56,12.57,59478.0,9.3879,9.3879,9.3805,9.3879,59478.0
2020-10-05 13:20:00,12.57,12.57,12.53,12.54,45491.0,9.3879,9.3879,9.3581,9.3655,45491.0
2020-10-05 13:25:00,12.54,12.58,12.54,12.57,52869.0,9.3655,9.3954,9.3655,9.3879,52869.0
2020-10-05 13:30:00,12.58,12.59,12.57,12.58,53577.0,9.3954,9.4029,9.3879,9.3954,53577.0
2020-10-05 13:35:00,12.57,12.61,12.57,12.6,34006.0,9.3879,9.4178,9.3879,9.4103,34006.0
2020-10-05 13:40:00,12.6,12.63,12.6,12.6,50803.0,9.4103,9.4327,9.4103,9.4103,50803.0
2020-10-05 13:45:00,12.6,12.62,12.58,12.59,67207.0,9.4103,9.4253,9.3954,9.4029,67207.0
2020-10-05 13:50:00,12.59,12.6,12.57,12.59,131183.0,9.4029,9.4103,9.3879,9.4029,131183.0
2020-10-05 13:55:00,12.59,12.59,12.53,12.54,123249.0,9.4029,9.4029,9.3581,9.3655,123249.0
2020-10-05 14:00:00,12.53,12.55,12.52,12.52,93116.0,9.3581,9.373,9.3506,9.3506,93116.0
2020-10-05 14:05:00,12.52,12.53,12.51,12.52,68234.0,9.3506,9.3581,9.3431,9.3506,68234.0
2020-10-05 14:10:00,12.52,12.52,12.5,12.52,98848.0,9.3506,9.3506,9.3356,9.3506,98848.0
2020-10-05 14:15:00,12.51,12.52,12.5,12.52,180528.0,9.3431,9.3506,9.3356,9.3506,180528.0
2020-10-05 14:20:00,12.52,12.54,12.51,12.54,87298.0,9.3506,9.3655,9.3431,9.3655,87298.0
2020-10-05 14:25:00,12.54,12.56,12.53,12.55,64895.0,9.3655,9.3805,9.3581,9.373,64895.0
2020-10-05 14:30:00,12.56,12.56,12.54,12.54,54377.0,9.3805,9.3805,9.3655,9.3655,54377.0
2020-10-05 14:35:00,12.55,12.58,12.54,12.58,101575.0,9.373,9.3954,9.3655,9.3954,101575.0
2020-10-05 14:40:00,12.58,12.58,12.56,12.57,52730.0,9.3954,9.3954,9.3805,9.3879,52730.0
2020-10-05 14:45:00,12.57,12.57,12.55,12.55,41172.0,9.3879,9.3879,9.373,9.373,41172.0
2020-10-05 14:50:00,12.55,12.56,12.53,12.54,253958.0,9.373,9.3805,9.3581,9.3655,253958.0
2020-10-05 14:55:00,12.54,12.56,12.54,12.55,152922.0,9.3655,9.3805,9.3655,9.373,152922.0
2020-10-05 15:00:00,12.55,12.56,12.53,12.54,137554.0,9.373,9.3805,9.3581,9.3655,137554.0
2020-10-05 15:05:00,12.54,12.56,12.54,12.55,144361.0,9.3655,9.3805,9.3655,9.373,144361.0
2020-10-05 15:10:00,12.56,12.59,12.55,12.57,151808.0,9.3805,9.4029,9.373,9.3879,151808.0
2020-10-05 15:15:00,12.57,12.58,12.56,12.58,108121.0,9.3879,9.3954,9.3805,9.3954,108121.0
2020-10-05 15:20:00,12.58,12.58,12.55,12.55,274005.0,9.3954,9.3954,9.373,9.373,274005.0
2020-10-05 15:25:00,12.55,12.56,12.54,12.56,204844.0,9.373,9.3805,9.3655,9.3805,204844.0
2020-10-05 15:30:00,12.55,12.6,12.55,12.59,191569.0,9.373,9.4103,9.373,9.4029,191569.0
2020-10-05 15:35:00,12.59,12.6,12.56,12.57,250037.0,9.4029,9.4103,9.3805,9.3879,250037.0
2020-10-05 15:40:00,12.57,12.57,12.54,12.55,302009.0,9.3879,9.3879,9.3655,9.373,302009.0
2020-10-05 15:45:00,12.55,12.58,12.54,12.55,279444.0,9.373,9.3954,9.3655,9.373,279444.0
2020-10-05 15:50:00,12.55,12.58,12.55,12.58,260677.0,9.373,9.3954,9.373,9.3954,260677.0
2020-10-05 15:55:00,12.58,12.62,12.56,12.61,602588.0,9.3954,9.4253,9.3805,9.4178,602588.0
2020-10-06 09:30:00,12.73,12.75,12.67,12.7,238824.0,9.5074,9.5224,9.4626,9.485,238824.0
2020-10-06 09:35:00,12.7,12.76,12.69,12.73,316822.0,9.485,9.5298,9.4775,9.5074,316822.0
2020-10-06 09:40:00,12.72,12.73,12.63,12.67,296716.0,9.5,9.5074,9.4327,9.4626,296716.0
2020-10-06 09:45:00,12.67,12.68,12.63,12.63,144539.0,9.4626,9.4701,9.4327,9.4327,144539.0
2020-10-06 09:50:00,12.64,12.65,12.53,12.53,266414.0,9.4402,9.4477,9.3581,9.3581,266414.0
2020-10-06 09:55:00,12.54,12.56,12.52,12.53,140363.0,9.3655,9.3805,9.3506,9.3581,140363.0
2020-10-06 10:00:00,12.53,12.55,12.49,12.53,199046.0,9.3581,9.373,9.3282,9.3581,199046.0
2020-10-06 10:05:00,12.54,12.56,12.51,12.53,155356.0,9.3655,9.3805,9.3431,9.3581,155356.0
2020-10-06 10:10:00,12.53,12.58,12.53,12.58,61249.0,9.3581,9.3954,9.3581,9.3954,61249.0
2020-10-06 10:15:00,12.57,12.63,12.57,12.6,126456.0,9.3879,9.4327,9.3879,9.4103,126456.0
2020-10-06 10:20:00,12.6,12.62,12.58,12.62,96767.0,9.4103,9.4253,9.3954,9.4253,96767.0
2020-10-06 10:25:00,12.62,12.66,12.61,12.66,104229.0,9.4253,9.4551,9.4178,9.4551,104229.0
2020-10-06 10:30:00,12.66,12.69,12.66,12.66,125262.0,9.4551,9.4775,9.4551,9.4551,125262.0
2020-10-06 10:35:00,12.66,12.67,12.61,12.62,200173.0,9.4551,9.4626,9.4178,9.4253,200173.0
2020-10-06 10:40:00,12.62,12.62,12.52,12.55,130628.0,9.4253,9.4253,9.3506,9.373,130628.0
2020-10-06 10:45:00,12.55,12.6,12.55,12.59,215115.0,9.373,9.4103,9.373,9.4029,215115.0
2020-10-06 10:50:00,12.6,12.62,12.59,12.59,211819.0,9.4103,9.4253,9.4029,9.4029,211819.0
2020-10-06 10:55:00,12.6,12.61,12.57,12.6,81727.0,9.4103,9.4178,9.3879,9.4103,81727.0
2020-10-06 11:00:00,12.59,12.62,12.57,12.62,129253.0,9.4029,9.4253,9.3879,9.4253,129253.0
2020-10-06 11:05:00,12.61,12.63,12.6,12.62,56446.0,9.4178,9.4327,9.4103,9.4253,56446.0
2020-10-06 11:10:00,12.61,12.62,12.55,12.55,574361.0,9.4178,9.4253,9.373,9.373,574361.0
2020-10-06 11:15:00,12.56,12.56,12.51,12.54,409203.0,9.3805,9.3805,9.3431,9.3655,409203.0
2020-10-06 11:20:00,12.54,12.56,12.53,12.54,100584.0,9.3655,9.3805,9.3581,9.3655,100584.0
2020-10-06 11:25:00,12.54,12.58,12.53,12.58,138694.0,9.3655,9.3954,9.3581,9.3954,138694.0
2020-10-06 11:30:00,12.58,12.61,12.57,12.61,85798.0,9.3954,9.4178,9.3879,9.4178,85798.0
2020-10-06 11:35:00,12.61,12.63,12.59,12.61,81691.0,9.4178,9.4327,9.4029,9.4178,81691.0
2020-10-06 11:40:00,12.61,12.63,12.6,12.62,169980.0,9.4178,9.4327,9.4103,9.4253,169980.0
2020-10-06 11:45:00,12.63,12.66,12.62,12.63,81044.0,9.4327,9.4551,9.4253,9.4327,81044.0
2020-10-06 11:50:00,12.64,12.65,12.61,12.63,52220.0,9.4402,9.4477,9.4178,9.4327,52220.0
2020-10-06 11:55:00,12.62,12.64,12.61,12.63,42705.0,9.4253,9.4402,9.4178,9.4327,42705.0
2020-10-06 12:00:00,12.63,12.64,12.6,12.6,45847.0,9.4327,9.4402,9.4103,9.4103,45847.0
2020-10-06 12:05:00,12.6,12.63,12.6,12.63,51074.0,9.4103,9.4327,9.4103,9.4327,51074.0
2020-10-06 12:10:00,12.62,12.63,12.59,12.62,56336.0,9.4253,9.4327,9.4029,9.4253,56336.0
2020-10-06 12:15:00,12.62,12.62,12.59,12.61,356071.0,9.4253,9.4253,9.4029,9.4178,356071.0
2020-10-06 12:20:00,12.61,12.62,12.59,12.6,205411.0,9.4178,9.4253,9.4029,9.4103,205411.0
2020-10-06 12:25:00,12.61,12.64,12.59,12.6,177687.0,9.4178,9.4402,9.4029,9.4103,177687.0
2020-10-06 12:30:00,12.6,12.61,12.58,12.59,149412.0,9.4103,9.4178,9.3954,9.4029,149412.0
2020-10-06 12:35:00,12.59,12.59,12.55,12.55,235780.0,9.4029,9.4029,9.373,9.373,235780.0
2020-10-06 12:40:00,12.55,12.57,12.52,12.54,175186.0,9.373,9.3879,9.3506,9.3655,175186.0
2020-10-06 12:45:00,12.55,12.57,12.54,12.54,145244.0,9.373,9.3879,9.3655,9.3655,145244.0
2020-10-06 12:50:00,12.54,12.58,12.54,12.58,66086.0,9.3655,9.3954,9.3655,9.3954,66086.0
2020-10-06 12:55:00,12.58,12.58,12.56,12.58,59157.0,9.3954,9.3954,9.3805,9.3954,59157.0
2020-10-06 13:00:00,12.57,12.6,12.57,12.59,41785.0,9.3879,9.4103,9.3879,9.4029,41785.0
2020-10-06 13:05:00,12.59,12.61,12.58,12.6,59511.0,9.4029,9.4178,9.3954,9.4103,59511.0
2020-10-06 13:10:00,12.61,12.63,12.6,12.62,76089.0,9.4178,9.4327,9.4103,9.4253,76089.0
2020-10-06 13:15:00,12.62,12.63,12.6,12.62,45513.0,9.4253,9.4327,9.4103,9.4253,45513.0
2020-10-06 13:20:00,12.61,12.66,12.61,12.63,164025.0,9.4178,9.4551,9.4178,9.4327,164025.0
2020-10-06 13:25:00,12.63,12.64,12.58,12.59,170332.0,9.4327,9.4402,9.3954,9.4029,170332.0
2020-10-06 13:30:00,12.6,12.6,12.56,12.56,286279.0,9.4103,9.4103,9.3805,9.3805,286279.0
2020-10-06 13:35:00,12.57,12.58,12.54,12.54,82742.0,9.3879,9.3954,9.3655,9.3655,82742.0
2020-10-06 13:40:00,12.54,12.55,12.53,12.54,55284.0,9.3655,9.373,9.3581,9.3655,55284.0
2020-10-06 13:45:00,12.55,12.56,12.53,12.54,90194.0,9.373,9.3805,9.3581,9.3655,90194.0
2020-10-06 13:50:00,12.53,12.54,12.5,12.51,87321.0,9.3581,9.3655,9.3356,9.3431,87321.0
2020-10-06 13:55:00,12.5,12.53,12.5,12.53,129149.0,9.3356,9.3581,9.3356,9.3581,129149.0
2020-10-06 14:00:00,12.53,12.53,12.51,12.52,77153.0,9.3581,9.3581,9.3431,9.3506,77153.0
2020-10-06 14:05:00,12.53,12.54,12.52,12.53,113542.0,9.3581,9.3655,9.3506,9.3581,113542.0
2020-10-06 14:10:00,12.53,12.57,12.52,12.57,93641.0,9.3581,9.3879,9.3506,9.3879,93641.0
2020-10-06 14:15:00,12.57,12.58,12.56,12.57,42208.0,9.3879,9.3954,9.3805,9.3879,42208.0
2020-10-06 14:20:00,12.57,12.58,12.56,12.57,51088.0,9.3879,9.3954,9.3805,9.3879,51088.0
2020-10-06 14:25:00,12.57,12.59,12.56,12.56,39943.0,9.3879,9.4029,9.3805,9.3805,39943.0
2020-10-06 14:30:00,12.57,12.59,12.56,12.58,75548.0,9.3879,9.4029,9.3805,9.3954,75548.0
2020-10-06 14:35:00,12.58,12.59,12.56,12.57,79215.0,9.3954,9.4029,9.3805,9.3879,79215.0
2020-10-06 14:40:00,12.57,12.58,12.56,12.58,84719.0,9.3879,9.3954,9.3805,9.3954,84719.0
2020-10-06 14:45:00,12.58,12.59,12.52,12.52,149322.0,9.3954,9.4029,9.3506,9.3506,149322.0
2020-10-06 14:50:00,12.52,12.52,12.35,12.35,455865.0,9.3506,9.3506,9.2236,9.2236,455865.0
2020-10-06 14:55:00,12.36,12.41,12.3,12.36,258435.0,9.2311,9.2684,9.1863,9.2311,258435.0
2020-10-06 15:00:00,12.36,12.37,12.3,12.34,371020.0,9.2311,9.2386,9.1863,9.2162,371020.0
2020-10-06 15:05:00,12.34,12.36,12.28,12.34,134166.0,9.2162,9.2311,9.1713,9.2162,134166.0
2020-10-06 15:10:00,12.34,12.35,12.29,12.33,274374.0,9.2162,9.2236,9.1788,9.2087,274374.0
2020-10-06 15:15:00,12.32,12.34,12.28,12.29,136112.0,9.2012,9.2162,9.1713,9.1788,136112.0
2020-10-06 15:20:00,12.29,12.32,12.27,12.29,140776.0,9.1788,9.2012,9.1639,9.1788,140776.0
2020-10-06 15:25:00,12.29,12.34,12.28,12.33,151476.0,9.1788,9.2162,9.1713,9.2087,151476.0
2020-10-06 15:30:00,12.33,12.39,12.32,12.38,474456.0,9.2087,9.2535,9.2012,9.246,474456.0
2020-10-06 15:35:00,12.38,12.38,12.34,12.35,194297.0,9.246,9.246,9.2162,9.2236,194297.0
2020-10-06 15:40:00,12.35,12.36,12.31,12.33,171115.0,9.2236,9.2311,9.1937,9.2087,171115.0
2020-10-06 15:45:00,12.33,12.34,12.27,12.29,519649.0,9.2087,9.2162,9.1639,9.1788,519649.0
2020-10-06 15:50:00,12.28,12.29,12.25,12.28,442178.0,9.1713,9.1788,9.1489,9.1713,442178.0
2020-10-06 15:55:00,12.28,12.31,12.27,12.28,879880.0,9.1713,9.1937,9.1639,9.1713,879880.0
2020-10-07 09:30:00,12.28,12.37,12.27,12.29,273204.0,9.1713,9.2386,9.1639,9.1788,273204.0
2020-10-07 09:35:00,12.29,12.3,12.23,12.26,168687.0,9.1788,9.1863,9.134,9.1564,168687.0
2020-10-07 09:40:00,12.26,12.31,12.24,12.3,161213.0,9.1564,9.1937,9.1415,9.1863,161213.0
2020-10-07 09:45:00,12.3,12.33,12.28,12.29,288504.0,9.1863,9.2087,9.1713,9.1788,288504.0
2020-10-07 09:50:00,12.29,12.31,12.27,12.28,77193.0,9.1788,9.1937,9.1639,9.1713,77193.0
2020-10-07 09:55:00,12.29,12.29,12.22,12.22,130412.0,9.1788,9.1788,9.1265,9.1265,130412.0
2020-10-07 10:00:00,12.22,12.25,12.19,12.25,241025.0,9.1265,9.1489,9.1041,9.1489,241025.0
2020-10-07 10:05:00,12.25,12.25,12.2,12.21,161443.0,9.1489,9.1489,9.1116,9.1191,161443.0
2020-10-07 10:10:00,12.21,12.25,12.2,12.23,193148.0,9.1191,9.1489,9.1116,9.134,193148.0
2020-10-07 10:15:00,12.23,12.26,12.23,12.25,214702.0,9.134,9.1564,9.134,9.1489,214702.0
2020-10-07 10:20:00,12.25,12.3,12.21,12.29,204531.0,9.1489,9.1863,9.1191,9.1788,204531.0
2020-10-07 10:25:00,12.29,12.31,12.23,12.25,301129.0,9.1788,9.1937,9.134,9.1489,301129.0
2020-10-07 10:30:00,12.25,12.31,12.23,12.29,387284.0,9.1489,9.1937,9.134,9.1788,387284.0
2020-10-07 10:35:00,12.29,12.31,12.25,12.25,218091.0,9.1788,9.1937,9.1489,9.1489,218091.0
2020-10-07 10:40:00,12.25,12.27,12.23,12.25,127148.0,9.1489,9.1639,9.134,9.1489,127148.0
2020-10-07 10:45:00,12.25,12.27,12.23,12.26,127560.0,9.1489,9.1639,9.134,9.1564,127560.0
2020-10-07 10:50:00,12.26,12.27,12.21,12.22,109557.0,9.1564,9.1639,9.1191,9.1265,109557.0
2020-10-07 10:55:00,12.21,12.23,12.21,12.23,122461.0,9.1191,9.134,9.1191,9.134,122461.0
2020-10-07 11:00:00,12.23,12.24,12.21,12.24,87732.0,9.134,9.1415,9.1191,9.1415,87732.0
2020-10-07 11:05:00,12.24,12.26,12.23,12.25,152907.0,9.1415,9.1564,9.134,9.1489,152907.0
2020-10-07 11:10:00,12.25,12.26,12.23,12.25,107261.0,9.1489,9.1564,9.134,9.1489,107261.0
2020-10-07 11:15:00,12.26,12.26,12.23,12.25,59049.0,9.1564,9.1564,9.134,9.1489,59049.0
2020-10-07 11:20:00,12.24,12.24,12.22,12.23,105165.0,9.1415,9.1415,9.1265,9.134,105165.0
2020-10-07 11:25:00,12.23,12.23,12.19,12.2,215288.0,9.134,9.134,9.1041,9.1116,215288.0
2020-10-07 11:30:00,12.21,12.22,12.2,12.21,204659.0,9.1191,9.1265,9.1116,9.1191,204659.0
2020-10-07 11:35:00,12.21,12.22,12.2,12.21,119785.0,9.1191,9.1265,9.1116,9.1191,119785.0
2020-10-07 11:40:00,12.21,12.26,12.21,12.26,162327.0,9.1191,9.1564,9.1191,9.1564,162327.0
2020-10-07 11:45:00,12.25,12.27,12.24,12.27,176931.0,9.1489,9.1639,9.1415,9.1639,176931.0
2020-10-07 11:50:00,12.27,12.28,12.25,12.28,139450.0,9.1639,9.1713,9.1489,9.1713,139450.0
2020-10-07 11:55:00,12.28,12.3,12.27,12.29,158217.0,9.1713,9.1863,9.1639,9.1788,158217.0
2020-10-07 12:00:00,12.29,12.3,12.28,12.29,60559.0,9.1788,9.1863,9.1713,9.1788,60559.0
2020-10-07 12:05:00,12.3,12.32,12.29,12.32,155395.0,9.1863,9.2012,9.1788,9.2012,155395.0
2020-10-07 12:10:00,12.32,12.34,12.29,12.34,798069.0,9.2012,9.2162,9.1788,9.2162,798069.0
2020-10-07 12:15:00,12.34,12.49,12.32,12.45,2889009.0,9.2162,9.3282,9.2012,9.2983,2889009.0
2020-10-07 12:20:00,12.45,12.49,12.39,12.46,1280156.0,9.2983,9.3282,9.2535,9.3058,1280156.0
2020-10-07 12:25:00,12.46,12.5,12.44,12.49,552632.0,9.3058,9.3356,9.2908,9.3282,552632.0
2020-10-07 12:30:00,12.49,12.5,12.45,12.49,318241.0,9.3282,9.3356,9.2983,9.3282,318241.0
2020-10-07 12:35:00,12.49,12.51,12.45,12.46,383471.0,9.3282,9.3431,9.2983,9.3058,383471.0
2020-10-07 12:40:00,12.47,12.47,12.43,12.44,235056.0,9.3132,9.3132,9.2834,9.2908,235056.0
2020-10-07 12:45:00,12.44,12.47,12.42,12.47,226848.0,9.2908,9.3132,9.2759,9.3132,226848.0
2020-10-07 12:50:00,12.46,12.5,12.43,12.48,307212.0,9.3058,9.3356,9.2834,9.3207,307212.0
2020-10-07 12:55:00,12.48,12.48,12.46,12.48,146073.0,9.3207,9.3207,9.3058,9.3207,146073.0
2020-10-07 13:00:00,12.49,12.51,12.47,12.51,144582.0,9.3282,9.3431,9.3132,9.3431,144582.0
2020-10-07 13:05:00,12.51,12.57,12.5,12.55,232338.0,9.3431,9.3879,9.3356,9.373,232338.0
2020-10-07 13:10:00,12.55,12.56,12.53,12.54,140777.0,9.373,9.3805,9.3581,9.3655,140777.0
2020-10-07 13:15:00,12.54,12.57,12.52,12.55,175200.0,9.3655,9.3879,9.3506,9.373,175200.0
2020-10-07 13:20:00,12.55,12.56,12.52,12.53,173422.0,9.373,9.3805,9.3506,9.3581,173422.0
2020-10-07 13:25:00,12.52,12.53,12.48,12.5,298852.0,9.3506,9.3581,9.3207,9.3356,298852.0
2020-10-07 13:30:00,12.51,12.53,12.48,12.52,243644.0,9.3431,9.3581,9.3207,9.3506,243644.0
2020-10-07 13:35:00,12.53,12.54,12.51,12.54,152403.0,9.3581,9.3655,9.3431,9.3655,152403.0
2020-10-07 13:40:00,12.53,12.55,12.52,12.54,78375.0,9.3581,9.373,9.3506,9.3655,78375.0
2020-10-07 13:45:00,12.55,12.55,12.52,12.55,187097.0,9.373,9.373,9.3506,9.373,187097.0
2020-10-07 13:50:00,12.55,12.58,12.54,12.57,150042.0,9.373,9.3954,9.3655,9.3879,150042.0
2020-10-07 13:55:00,12.57,12.59,12.56,12.59,148760.0,9.3879,9.4029,9.3805,9.4029,148760.0
2020-10-07 14:00:00,12.59,12.59,12.56,12.58,93138.0,9.4029,9.4029,9.3805,9.3954,93138.0
2020-10-07 14:05:00,12.58,12.6,12.56,12.6,138515.0,9.3954,9.4103,9.3805,9.4103,138515.0
2020-10-07 14:10:00,12.6,12.61,12.57,12.59,129377.0,9.4103,9.4178,9.3879,9.4029,129377.0
2020-10-07 14:15:00,12.59,12.61,12.57,12.61,112338.0,9.4029,9.4178,9.3879,9.4178,112338.0
2020-10-07 14:20:00,12.6,12.63,12.58,12.63,147147.0,9.4103,9.4327,9.3954,9.4327,147147.0
2020-10-07 14:25:00,12.63,12.65,12.6,12.63,200784.0,9.4327,9.4477,9.4103,9.4327,200784.0
2020-10-07 14:30:00,12.63,12.64,12.61,12.62,114534.0,9.4327,9.4402,9.4178,9.4253,114534.0
2020-10-07 14:35:00,12.61,12.62,12.6,12.61,78673.0,9.4178,9.4253,9.4103,9.4178,78673.0
2020-10-07 14:40:00,12.61,12.62,12.59,12.61,118229.0,9.4178,9.4253,9.4029,9.4178,118229.0
2020-10-07 14:45:00,12.61,12.62,12.6,12.62,120123.0,9.4178,9.4253,9.4103,9.4253,120123.0
2020-10-07 14:50:00,12.62,12.65,12.61,12.64,254824.0,9.4253,9.4477,9.4178,9.4402,254824.0
2020-10-07 14:55:00,12.63,12.66,12.63,12.64,215740.0,9.4327,9.4551,9.4327,9.4402,215740.0
2020-10-07 15:00:00,12.63,12.64,12.61,12.62,170332.0,9.4327,9.4402,9.4178,9.4253,170332.0
2020-10-07 15:05:00,12.62,12.65,12.6,12.65,258450.0,9.4253,9.4477,9.4103,9.4477,258450.0
2020-10-07 15:10:00,12.65,12.66,12.64,12.65,110054.0,9.4477,9.4551,9.4402,9.4477,110054.0
2020-10-07 15:15:00,12.66,12.67,12.65,12.66,154934.0,9.4551,9.4626,9.4477,9.4551,154934.0
2020-10-07 15:20:00,12.65,12.66,12.64,12.66,188498.0,9.4477,9.4551,9.4402,9.4551,188498.0
2020-10-07 15:25:00,12.65,12.66,12.63,12.63,138974.0,9.4477,9.4551,9.4327,9.4327,138974.0
2020-10-07 15:30:00,12.64,12.64,12.6,12.61,165036.0,9.4402,9.4402,9.4103,9.4178,165036.0
2020-10-07 15:35:00,12.61,12.62,12.6,12.61,221012.0,9.4178,9.4253,9.4103,9.4178,221012.0
2020-10-07 15:40:00,12.61,12.63,12.6,12.63,225971.0,9.4178,9.4327,9.4103,9.4327,225971.0
2020-10-07 15:45:00,12.63,12.63,12.61,12.63,233120.0,9.4327,9.4327,9.4178,9.4327,233120.0
2020-10-07 15:50:00,12.63,12.63,12.61,12.63,281655.0,9.4327,9.4327,9.4178,9.4327,281655.0
2020-10-07 15:55:00,12.63,12.63,12.58,12.59,749069.0,9.4327,9.4327,9.3954,9.4029,749069.0
2020-10-08 09:30:00,12.7,12.76,12.62,12.69,510155.0,9.485,9.5298,9.4253,9.4775,510155.0
2020-10-08 09:35:00,12.69,12.71,12.65,12.67,120372.0,9.4775,9.4925,9.4477,9.4626,120372.0
2020-10-08 09:40:00,12.67,12.74,12.66,12.72,175615.0,9.4626,9.5149,9.4551,9.5,175615.0
2020-10-08 09:45:00,12.71,12.71,12.66,12.7,160924.0,9.4925,9.4925,9.4551,9.485,160924.0
2020-10-08 09:50:00,12.69,12.72,12.66,12.71,212020.0,9.4775,9.5,9.4551,9.4925,212020.0
2020-10-08 09:55:00,12.71,12.76,12.7,12.75,229726.0,9.4925,9.5298,9.485,9.5224,229726.0
2020-10-08 10:00:00,12.75,12.76,12.68,12.69,140257.0,9.5224,9.5298,9.4701,9.4775,140257.0
2020-10-08 10:05:00,12.7,12.71,12.65,12.65,208058.0,9.485,9.4925,9.4477,9.4477,208058.0
2020-10-08 10:10:00,12.65,12.67,12.6,12.61,422766.0,9.4477,9.4626,9.4103,9.4178,422766.0
2020-10-08 10:15:00,12.62,12.69,12.59,12.69,401710.0,9.4253,9.4775,9.4029,9.4775,401710.0
2020-10-08 10:20:00,12.69,12.7,12.67,12.69,237291.0,9.4775,9.485,9.4626,9.4775,237291.0
2020-10-08 10:25:00,12.69,12.75,12.66,12.74,253883.0,9.4775,9.5224,9.4551,9.5149,253883.0
2020-10-08 10:30:00,12.74,12.78,12.71,12.78,229769.0,9.5149,9.5448,9.4925,9.5448,229769.0
2020-10-08 10:35:00,12.77,12.81,12.77,12.79,191079.0,9.5373,9.5672,9.5373,9.5522,191079.0
2020-10-08 10:40:00,12.79,12.82,12.77,12.77,95068.0,9.5522,9.5746,9.5373,9.5373,95068.0
2020-10-08 10:45:00,12.77,12.81,12.77,12.81,102646.0,9.5373,9.5672,9.5373,9.5672,102646.0
2020-10-08 10:50:00,12.81,12.82,12.79,12.81,148614.0,9.5672,9.5746,9.5522,9.5672,148614.0
2020-10-08 10:55:00,12.8,12.81,12.77,12.78,119657.0,9.5597,9.5672,9.5373,9.5448,119657.0
2020-10-08 11:00:00,12.77,12.79,12.75,12.76,208462.0,9.5373,9.5522,9.5224,9.5298,208462.0
2020-10-08 11:05:00,12.76,12.79,12.75,12.77,150741.0,9.5298,9.5522,9.5224,9.5373,150741.0
2020-10-08 11:10:00,12.77,12.78,12.75,12.77,153111.0,9.5373,9.5448,9.5224,9.5373,153111.0
2020-10-08 11:15:00,12.76,12.77,12.72,12.73,160302.0,9.5298,9.5373,9.5,9.5074,160302.0
2020-10-08 11:20:00,12.73,12.74,12.71,12.72,55884.0,9.5074,9.5149,9.4925,9.5,55884.0
2020-10-08 11:25:00,12.72,12.73,12.7,12.71,139760.0,9.5,9.5074,9.485,9.4925,139760.0
2020-10-08 11:30:00,12.71,12.74,12.7,12.7,143906.0,9.4925,9.5149,9.485,9.485,143906.0
2020-10-08 11:35:00,12.71,12.75,12.7,12.75,67865.0,9.4925,9.5224,9.485,9.5224,67865.0
2020-10-08 11:40:00,12.74,12.76,12.74,12.75,71823.0,9.5149,9.5298,9.5149,9.5224,71823.0
2020-10-08 11:45:00,12.74,12.76,12.73,12.74,100432.0,9.5149,9.5298,9.5074,9.5149,100432.0
2020-10-08 11:50:00,12.74,12.75,12.72,12.75,86466.0,9.5149,9.5224,9.5,9.5224,86466.0
2020-10-08 11:55:00,12.75,12.79,12.74,12.78,135608.0,9.5224,9.5522,9.5149,9.5448,135608.0
2020-10-08 12:00:00,12.77,12.81,12.76,12.8,145861.0,9.5373,9.5672,9.5298,9.5597,145861.0
2020-10-08 12:05:00,12.81,12.84,12.8,12.84,78312.0,9.5672,9.5896,9.5597,9.5896,78312.0
2020-10-08 12:10:00,12.84,12.85,12.83,12.83,132570.0,9.5896,9.597,9.5821,9.5821,132570.0
2020-10-08 12:15:00,12.84,12.86,12.83,12.84,134321.0,9.5896,9.6045,9.5821,9.5896,134321.0
2020-10-08 12:20:00,12.84,12.87,12.82,12.87,117786.0,9.5896,9.612,9.5746,9.612,117786.0
2020-10-08 12:25:00,12.87,12.9,12.86,12.9,183446.0,9.612,9.6344,9.6045,9.6344,183446.0
2020-10-08 12:30:00,12.9,12.94,12.9,12.91,142940.0,9.6344,9.6643,9.6344,9.6419,142940.0
2020-10-08 12:35:00,12.91,12.92,12.9,12.9,121272.0,9.6419,9.6493,9.6344,9.6344,121272.0
2020-10-08 12:40:00,12.9,12.91,12.87,12.88,75652.0,9.6344,9.6419,9.612,9.6195,75652.0
2020-10-08 12:45:00,12.88,12.9,12.88,12.89,92396.0,9.6195,9.6344,9.6195,9.6269,92396.0
2020-10-08 12:50:00,12.88,12.9,12.85,12.85,147539.0,9.6195,9.6344,9.597,9.597,147539.0
2020-10-08 12:55:00,12.85,12.86,12.83,12.84,75587.0,9.597,9.6045,9.5821,9.5896,75587.0
2020-10-08 13:00:00,12.85,12.9,12.84,12.9,85121.0,9.597,9.6344,9.5896,9.6344,85121.0
2020-10-08 13:05:00,12.89,12.9,12.87,12.88,88830.0,9.6269,9.6344,9.612,9.6195,88830.0
2020-10-08 13:10:00,12.88,12.9,12.87,12.9,60459.0,9.6195,9.6344,9.612,9.6344,60459.0
2020-10-08 13:15:00,12.9,12.9,12.87,12.88,51190.0,9.6344,9.6344,9.612,9.6195,51190.0
2020-10-08 13:20:00,12.87,12.89,12.87,12.88,39842.0,9.612,9.6269,9.612,9.6195,39842.0
2020-10-08 13:25:00,12.88,12.92,12.88,12.92,188060.0,9.6195,9.6493,9.6195,9.6493,188060.0
2020-10-08 13:30:00,12.92,12.92,12.9,12.91,138242.0,9.6493,9.6493,9.6344,9.6419,138242.0
2020-10-08 13:35:00,12.91,12.91,12.89,12.91,142410.0,9.6419,9.6419,9.6269,9.6419,142410.0
2020-10-08 13:40:00,12.91,12.96,12.9,12.96,104320.0,9.6419,9.6792,9.6344,9.6792,104320.0
2020-10-08 13:45:00,12.96,12.97,12.94,12.95,137102.0,9.6792,9.6867,9.6643,9.6717,137102.0
2020-10-08 13:50:00,12.94,12.98,12.94,12.97,71522.0,9.6643,9.6941,9.6643,9.6867,71522.0
2020-10-08 13:55:00,12.98,12.98,12.96,12.96,66530.0,9.6941,9.6941,9.6792,9.6792,66530.0
2020-10-08 14:00:00,12.96,12.99,12.96,12.99,90951.0,9.6792,9.7016,9.6792,9.7016,90951.0
2020-10-08 14:05:00,12.99,13.04,12.98,13.03,276646.0,9.7016,9.7389,9.6941,9.7315,276646.0
2020-10-08 14:10:00,13.03,13.03,13.0,13.02,73783.0,9.7315,9.7315,9.7091,9.724,73783.0
2020-10-08 14:15:00,13.02,13.03,13.01,13.02,89063.0,9.724,9.7315,9.7165,9.724,89063.0
2020-10-08 14:20:00,13.02,13.04,13.01,13.02,101154.0,9.724,9.7389,9.7165,9.724,101154.0
2020-10-08 14:25:00,13.02,13.02,13.0,13.01,56830.0,9.724,9.724,9.7091,9.7165,56830.0
2020-10-08 14:30:00,13.01,13.02,12.99,13.02,84827.0,9.7165,9.724,9.7016,9.724,84827.0
2020-10-08 14:35:00,13.02,13.02,12.99,13.0,78665.0,9.724,9.724,9.7016,9.7091,78665.0
2020-10-08 14:40:00,13.0,13.0,12.98,13.0,93588.0,9.7091,9.7091,9.6941,9.7091,93588.0
2020-10-08 14:45:00,13.0,13.02,12.99,13.02,297568.0,9.7091,9.724,9.7016,9.724,297568.0
2020-10-08 14:50:00,13.02,13.05,13.01,13.04,131330.0,9.724,9.7464,9.7165,9.7389,131330.0
2020-10-08 14:55:00,13.04,13.07,13.03,13.07,197001.0,9.7389,9.7614,9.7315,9.7614,197001.0
2020-10-08 15:00:00,13.06,13.07,13.03,13.06,146686.0,9.7539,9.7614,9.7315,9.7539,146686.0
2020-10-08 15:05:00,13.06,13.08,13.04,13.08,130649.0,9.7539,9.7688,9.7389,9.7688,130649.0
2020-10-08 15:10:00,13.08,13.11,13.07,13.09,223860.0,9.7688,9.7912,9.7614,9.7763,223860.0
2020-10-08 15:15:00,13.09,13.1,13.07,13.09,164595.0,9.7763,9.7838,9.7614,9.7763,164595.0
2020-10-08 15:20:00,13.09,13.09,13.06,13.07,201279.0,9.7763,9.7763,9.7539,9.7614,201279.0
2020-10-08 15:25:00,13.07,13.08,13.06,13.08,140818.0,9.7614,9.7688,9.7539,9.7688,140818.0
2020-10-08 15:30:00,13.08,13.12,13.07,13.12,233368.0,9.7688,9.7987,9.7614,9.7987,233368.0
2020-10-08 15:35:00,13.12,13.14,13.09,13.1,252976.0,9.7987,9.8136,9.7763,9.7838,252976.0
2020-10-08 15:40:00,13.11,13.12,13.09,13.11,320477.0,9.7912,9.7987,9.7763,9.7912,320477.0
2020-10-08 15:45:00,13.11,13.12,13.1,13.11,419501.0,9.7912,9.7987,9.7838,9.7912,419501.0
2020-10-08 15:50:00,13.11,13.14,13.1,13.12,420528.0,9.7912,9.8136,9.7838,9.7987,420528.0
2020-10-08 15:55:00,13.13,13.15,13.11,13.13,1385048.0,9.8062,9.8211,9.7912,9.8062,1385048.0
2020-10-09 09:30:00,13.2,13.25,13.08,13.08,485544.0,9.8584,9.8958,9.7688,9.7688,485544.0
2020-10-09 09:35:00,13.07,13.09,12.94,12.98,325761.0,9.7614,9.7763,9.6643,9.6941,325761.0
2020-10-09 09:40:00,12.98,13.03,12.94,13.03,189066.0,9.6941,9.7315,9.6643,9.7315,189066.0
2020-10-09 09:45:00,13.03,13.03,12.94,12.94,176616.0,9.7315,9.7315,9.6643,9.6643,176616.0
2020-10-09 09:50:00,12.94,12.99,12.91,12.93,148094.0,9.6643,9.7016,9.6419,9.6568,148094.0
2020-10-09 09:55:00,12.94,12.97,12.92,12.94,141326.0,9.6643,9.6867,9.6493,9.6643,141326.0
2020-10-09 10:00:00,12.94,12.96,12.92,12.94,104947.0,9.6643,9.6792,9.6493,9.6643,104947.0
2020-10-09 10:05:00,12.94,12.98,12.91,12.92,99540.0,9.6643,9.6941,9.6419,9.6493,99540.0
2020-10-09 10:10:00,12.92,12.92,12.85,12.86,221791.0,9.6493,9.6493,9.597,9.6045,221791.0
2020-10-09 10:15:00,12.86,12.95,12.85,12.94,146930.0,9.6045,9.6717,9.597,9.6643,146930.0
2020-10-09 10:20:00,12.94,12.95,12.86,12.87,75236.0,9.6643,9.6717,9.6045,9.612,75236.0
2020-10-09 10:25:00,12.87,12.88,12.82,12.84,140708.0,9.612,9.6195,9.5746,9.5896,140708.0
2020-10-09 10:30:00,12.84,12.84,12.81,12.82,163586.0,9.5896,9.5896,9.5672,9.5746,163586.0
2020-10-09 10:35:00,12.82,12.87,12.81,12.86,136964.0,9.5746,9.612,9.5672,9.6045,136964.0
2020-10-09 10:40:00,12.86,12.88,12.85,12.87,85349.0,9.6045,9.6195,9.597,9.612,85349.0
2020-10-09 10:45:00,12.87,12.9,12.87,12.89,94648.0,9.612,9.6344,9.612,9.6269,94648.0
2020-10-09 10:50:00,12.89,12.89,12.85,12.88,97420.0,9.6269,9.6269,9.597,9.6195,97420.0
2020-10-09 10:55:00,12.88,12.9,12.87,12.89,102304.0,9.6195,9.6344,9.612,9.6269,102304.0
2020-10-09 11:00:00,12.89,12.9,12.88,12.89,165803.0,9.6269,9.6344,9.6195,9.6269,165803.0
2020-10-09 11:05:00,12.89,12.92,12.87,12.87,215051.0,9.6269,9.6493,9.612,9.612,215051.0
2020-10-09 11:10:00,12.87,12.88,12.85,12.86,128796.0,9.612,9.6195,9.597,9.6045,128796.0
2020-10-09 11:15:00,12.86,12.89,12.85,12.89,100047.0,9.6045,9.6269,9.597,9.6269,100047.0
2020-10-09 11:20:00,12.89,12.9,12.87,12.88,99497.0,9.6269,9.6344,9.612,9.6195,99497.0
2020-10-09 11:25:00,12.87,12.88,12.85,12.88,152137.0,9.612,9.6195,9.597,9.6195,152137.0
2020-10-09 11:30:00,12.88,12.89,12.86,12.87,130761.0,9.6195,9.6269,9.6045,9.612,130761.0
2020-10-09 11:35:00,12.87,12.88,12.86,12.88,62881.0,9.612,9.6195,9.6045,9.6195,62881.0
2020-10-09 11:40:00,12.88,12.89,12.84,12.87,255036.0,9.6195,9.6269,9.5896,9.612,255036.0
2020-10-09 11:45:00,12.87,12.96,12.86,12.96,182444.0,9.612,9.6792,9.6045,9.6792,182444.0
2020-10-09 11:50:00,12.96,13.0,12.95,12.99,128996.0,9.6792,9.7091,9.6717,9.7016,128996.0
2020-10-09 11:55:00,12.98,13.02,12.96,12.96,143078.0,9.6941,9.724,9.6792,9.6792,143078.0
2020-10-09 12:00:00,12.97,12.98,12.94,12.98,196275.0,9.6867,9.6941,9.6643,9.6941,196275.0
2020-10-09 12:05:00,12.98,12.99,12.97,12.98,91762.0,9.6941,9.7016,9.6867,9.6941,91762.0
2020-10-09 12:10:00,12.98,12.99,12.97,12.99,108748.0,9.6941,9.7016,9.6867,9.7016,108748.0
2020-10-09 12:15:00,12.99,12.99,12.93,12.94,108542.0,9.7016,9.7016,9.6568,9.6643,108542.0
2020-10-09 12:20:00,12.94,12.96,12.93,12.93,114011.0,9.6643,9.6792,9.6568,9.6568,114011.0
2020-10-09 12:25:00,12.94,12.96,12.92,12.93,166520.0,9.6643,9.6792,9.6493,9.6568,166520.0
2020-10-09 12:30:00,12.93,12.94,12.91,12.93,83386.0,9.6568,9.6643,9.6419,9.6568,83386.0
2020-10-09 12:35:00,12.93,12.95,12.93,12.94,83487.0,9.6568,9.6717,9.6568,9.6643,83487.0
2020-10-09 12:40:00,12.94,12.94,12.9,12.91,134611.0,9.6643,9.6643,9.6344,9.6419,134611.0
2020-10-09 12:45:00,12.92,12.92,12.88,12.9,89828.0,9.6493,9.6493,9.6195,9.6344,89828.0
2020-10-09 12:50:00,12.9,12.9,12.86,12.86,159779.0,9.6344,9.6344,9.6045,9.6045,159779.0
2020-10-09 12:55:00,12.87,12.87,12.84,12.86,133378.0,9.612,9.612,9.5896,9.6045,133378.0
2020-10-09 13:00:00,12.86,12.86,12.84,12.85,62703.0,9.6045,9.6045,9.5896,9.597,62703.0
2020-10-09 13:05:00,12.85,12.85,12.83,12.84,63578.0,9.597,9.597,9.5821,9.5896,63578.0
2020-10-09 13:10:00,12.84,12.84,12.82,12.84,135834.0,9.5896,9.5896,9.5746,9.5896,135834.0
2020-10-09 13:15:00,12.84,12.86,12.83,12.86,100910.0,9.5896,9.6045,9.5821,9.6045,100910.0
2020-10-09 13:20:00,12.86,12.87,12.85,12.86,71767.0,9.6045,9.612,9.597,9.6045,71767.0
2020-10-09 13:25:00,12.86,12.87,12.85,12.87,117034.0,9.6045,9.612,9.597,9.612,117034.0
2020-10-09 13:30:00,12.86,12.88,12.86,12.87,70896.0,9.6045,9.6195,9.6045,9.612,70896.0
2020-10-09 13:35:00,12.86,12.88,12.86,12.87,67053.0,9.6045,9.6195,9.6045,9.612,67053.0
2020-10-09 13:40:00,12.87,12.9,12.86,12.89,83850.0,9.612,9.6344,9.6045,9.6269,83850.0
2020-10-09 13:45:00,12.9,12.9,12.88,12.88,74631.0,9.6344,9.6344,9.6195,9.6195,74631.0
2020-10-09 13:50:00,12.89,12.9,12.88,12.9,48178.0,9.6269,9.6344,9.6195,9.6344,48178.0
2020-10-09 13:55:00,12.9,12.9,12.88,12.88,108581.0,9.6344,9.6344,9.6195,9.6195,108581.0
2020-10-09 14:00:00,12.88,12.9,12.86,12.9,117358.0,9.6195,9.6344,9.6045,9.6344,117358.0
2020-10-09 14:05:00,12.9,12.93,12.89,12.91,140970.0,9.6344,9.6568,9.6269,9.6419,140970.0
2020-10-09 14:10:00,12.91,12.91,12.88,12.88,109701.0,9.6419,9.6419,9.6195,9.6195,109701.0
2020-10-09 14:15:00,12.88,12.89,12.87,12.88,56837.0,9.6195,9.6269,9.612,9.6195,56837.0
2020-10-09 14:20:00,12.88,12.89,12.86,12.86,67989.0,9.6195,9.6269,9.6045,9.6045,67989.0
2020-10-09 14:25:00,12.86,12.87,12.84,12.85,164072.0,9.6045,9.612,9.5896,9.597,164072.0
2020-10-09 14:30:00,12.85,12.86,12.83,12.83,104387.0,9.597,9.6045,9.5821,9.5821,104387.0
2020-10-09 14:35:00,12.83,12.84,12.79,12.8,186211.0,9.5821,9.5896,9.5522,9.5597,186211.0
2020-10-09 14:40:00,12.8,12.84,12.79,12.84,99899.0,9.5597,9.5896,9.5522,9.5896,99899.0
2020-10-09 14:45:00,12.84,12.84,12.81,12.82,67018.0,9.5896,9.5896,9.5672,9.5746,67018.0
2020-10-09 14:50:00,12.82,12.83,12.81,12.81,52865.0,9.5746,9.5821,9.5672,9.5672,52865.0
2020-10-09 14:55:00,12.81,12.82,12.79,12.81,161543.0,9.5672,9.5746,9.5522,9.5672,161543.0
2020-10-09 15:00:00,12.8,12.82,12.79,12.82,155919.0,9.5597,9.5746,9.5522,9.5746,155919.0
2020-10-09 15:05:00,12.82,12.82,12.8,12.82,93531.0,9.5746,9.5746,9.5597,9.5746,93531.0
2020-10-09 15:10:00,12.82,12.83,12.8,12.81,104666.0,9.5746,9.5821,9.5597,9.5672,104666.0
2020-10-09 15:15:00,12.81,12.82,12.8,12.82,126758.0,9.5672,9.5746,9.5597,9.5746,126758.0
2020-10-09 15:20:00,12.82,12.84,12.81,12.82,138585.0,9.5746,9.5896,9.5672,9.5746,138585.0
2020-10-09 15:25:00,12.81,12.82,12.8,12.8,128584.0,9.5672,9.5746,9.5597,9.5597,128584.0
2020-10-09 15:30:00,12.81,12.81,12.77,12.78,172284.0,9.5672,9.5672,9.5373,9.5448,172284.0
2020-10-09 15:35:00,12.78,12.78,12.75,12.76,227172.0,9.5448,9.5448,9.5224,9.5298,227172.0
2020-10-09 15:40:00,12.76,12.78,12.75,12.78,241821.0,9.5298,9.5448,9.5224,9.5448,241821.0
2020-10-09 15:45:00,12.78,12.78,12.75,12.77,275464.0,9.5448,9.5448,9.5224,9.5373,275464.0
2020-10-09 15:50:00,12.77,12.79,12.76,12.78,334993.0,9.5373,9.5522,9.5298,9.5448,334993.0
2020-10-09 15:55:00,12.78,12.83,12.77,12.83,1086835.0,9.5448,9.5821,9.5373,9.5821,1086835.0
2020-10-12 09:30:00,12.85,12.85,12.7,12.71,586472.0,9.597,9.597,9.485,9.4925,586472.0
2020-10-12 09:35:00,12.71,12.75,12.71,12.75,193857.0,9.4925,9.5224,9.4925,9.5224,193857.0
2020-10-12 09:40:00,12.74,12.79,12.72,12.78,217031.0,9.5149,9.5522,9.5,9.5448,217031.0
2020-10-12 09:45:00,12.78,12.8,12.74,12.75,108284.0,9.5448,9.5597,9.5149,9.5224,108284.0
2020-10-12 09:50:00,12.74,12.76,12.72,12.73,99902.0,9.5149,9.5298,9.5,9.5074,99902.0
2020-10-12 09:55:00,12.73,12.76,12.72,12.74,67031.0,9.5074,9.5298,9.5,9.5149,67031.0
2020-10-12 10:00:00,12.74,12.8,12.73,12.79,113008.0,9.5149,9.5597,9.5074,9.5522,113008.0
2020-10-12 10:05:00,12.79,12.8,12.78,12.79,93891.0,9.5522,9.5597,9.5448,9.5522,93891.0
2020-10-12 10:10:00,12.79,12.8,12.77,12.79,102837.0,9.5522,9.5597,9.5373,9.5522,102837.0
2020-10-12 10:15:00,12.79,12.79,12.73,12.74,133667.0,9.5522,9.5522,9.5074,9.5149,133667.0
2020-10-12 10:20:00,12.75,12.75,12.72,12.74,80945.0,9.5224,9.5224,9.5,9.5149,80945.0
2020-10-12 10:25:00,12.74,12.81,12.74,12.79,107786.0,9.5149,9.5672,9.5149,9.5522,107786.0
2020-10-12 10:30:00,12.79,12.85,12.78,12.83,156239.0,9.5522,9.597,9.5448,9.5821,156239.0
2020-10-12 10:35:00,12.82,12.82,12.8,12.81,73516.0,9.5746,9.5746,9.5597,9.5672,73516.0
2020-10-12 10:40:00,12.8,12.82,12.78,12.81,91000.0,9.5597,9.5746,9.5448,9.5672,91000.0
2020-10-12 10:45:00,12.81,12.83,12.8,12.82,65567.0,9.5672,9.5821,9.5597,9.5746,65567.0
2020-10-12 10:50:00,12.83,12.84,12.81,12.81,69656.0,9.5821,9.5896,9.5672,9.5672,69656.0
2020-10-12 10:55:00,12.82,12.83,12.79,12.79,163936.0,9.5746,9.5821,9.5522,9.5522,163936.0
2020-10-12 11:00:00,12.79,12.81,12.79,12.81,61627.0,9.5522,9.5672,9.5522,9.5672,61627.0
2020-10-12 11:05:00,12.81,12.85,12.8,12.84,86635.0,9.5672,9.597,9.5597,9.5896,86635.0
2020-10-12 11:10:00,12.84,12.85,12.82,12.84,71158.0,9.5896,9.597,9.5746,9.5896,71158.0
2020-10-12 11:15:00,12.85,12.88,12.84,12.87,90109.0,9.597,9.6195,9.5896,9.612,90109.0
2020-10-12 11:20:00,12.87,12.88,12.85,12.86,48433.0,9.612,9.6195,9.597,9.6045,48433.0
2020-10-12 11:25:00,12.86,12.87,12.85,12.86,67674.0,9.6045,9.612,9.597,9.6045,67674.0
2020-10-12 11:30:00,12.86,12.87,12.85,12.85,63060.0,9.6045,9.612,9.597,9.597,63060.0
2020-10-12 11:35:00,12.86,12.86,12.84,12.84,64991.0,9.6045,9.6045,9.5896,9.5896,64991.0
2020-10-12 11:40:00,12.84,12.85,12.83,12.84,69137.0,9.5896,9.597,9.5821,9.5896,69137.0
2020-10-12 11:45:00,12.83,12.87,12.83,12.86,77836.0,9.5821,9.612,9.5821,9.6045,77836.0
2020-10-12 11:50:00,12.86,12.86,12.84,12.85,49495.0,9.6045,9.6045,9.5896,9.597,49495.0
2020-10-12 11:55:00,12.84,12.85,12.83,12.84,43729.0,9.5896,9.597,9.5821,9.5896,43729.0
2020-10-12 12:00:00,12.84,12.85,12.84,12.84,32830.0,9.5896,9.597,9.5896,9.5896,32830.0
2020-10-12 12:05:00,12.84,12.86,12.84,12.84,110982.0,9.5896,9.6045,9.5896,9.5896,110982.0
2020-10-12 12:10:00,12.84,12.87,12.83,12.86,139675.0,9.5896,9.612,9.5821,9.6045,139675.0
2020-10-12 12:15:00,12.86,12.86,12.79,12.79,112665.0,9.6045,9.6045,9.5522,9.5522,112665.0
2020-10-12 12:20:00,12.8,12.81,12.78,12.79,88941.0,9.5597,9.5672,9.5448,9.5522,88941.0
2020-10-12 12:25:00,12.79,12.8,12.78,12.79,97534.0,9.5522,9.5597,9.5448,9.5522,97534.0
2020-10-12 12:30:00,12.79,12.8,12.77,12.78,85753.0,9.5522,9.5597,9.5373,9.5448,85753.0
2020-10-12 12:35:00,12.78,12.79,12.77,12.79,36641.0,9.5448,9.5522,9.5373,9.5522,36641.0
2020-10-12 12:40:00,12.78,12.8,12.77,12.79,78628.0,9.5448,9.5597,9.5373,9.5522,78628.0
2020-10-12 12:45:00,12.79,12.79,12.77,12.77,39590.0,9.5522,9.5522,9.5373,9.5373,39590.0
2020-10-12 12:50:00,12.77,12.78,12.75,12.78,59144.0,9.5373,9.5448,9.5224,9.5448,59144.0
2020-10-12 12:55:00,12.78,12.8,12.77,12.8,49432.0,9.5448,9.5597,9.5373,9.5597,49432.0
2020-10-12 13:00:00,12.79,12.8,12.78,12.79,60954.0,9.5522,9.5597,9.5448,9.5522,60954.0
2020-10-12 13:05:00,12.79,12.8,12.77,12.79,79686.0,9.5522,9.5597,9.5373,9.5522,79686.0
2020-10-12 13:10:00,12.79,12.8,12.78,12.78,30844.0,9.5522,9.5597,9.5448,9.5448,30844.0
2020-10-12 13:15:00,12.78,12.79,12.77,12.79,62358.0,9.5448,9.5522,9.5373,9.5522,62358.0
2020-10-12 13:20:00,12.79,12.79,12.78,12.78,27671.0,9.5522,9.5522,9.5448,9.5448,27671.0
2020-10-12 13:25:00,12.78,12.79,12.76,12.76,89319.0,9.5448,9.5522,9.5298,9.5298,89319.0
2020-10-12 13:30:00,12.76,12.77,12.75,12.76,77153.0,9.5298,9.5373,9.5224,9.5298,77153.0
2020-10-12 13:35:00,12.75,12.76,12.73,12.75,139026.0,9.5224,9.5298,9.5074,9.5224,139026.0
2020-10-12 13:40:00,12.75,12.75,12.73,12.74,90039.0,9.5224,9.5224,9.5074,9.5149,90039.0
2020-10-12 13:45:00,12.74,12.74,12.72,12.74,47991.0,9.5149,9.5149,9.5,9.5149,47991.0
2020-10-12 13:50:00,12.74,12.74,12.73,12.74,45285.0,9.5149,9.5149,9.5074,9.5149,45285.0
2020-10-12 13:55:00,12.74,12.76,12.73,12.75,102196.0,9.5149,9.5298,9.5074,9.5224,102196.0
2020-10-12 14:00:00,12.74,12.76,12.73,12.74,108747.0,9.5149,9.5298,9.5074,9.5149,108747.0
2020-10-12 14:05:00,12.74,12.75,12.72,12.72,110824.0,9.5149,9.5224,9.5,9.5,110824.0
2020-10-12 14:10:00,12.72,12.74,12.7,12.71,89465.0,9.5,9.5149,9.485,9.4925,89465.0
2020-10-12 14:15:00,12.71,12.72,12.69,12.7,147007.0,9.4925,9.5,9.4775,9.485,147007.0
2020-10-12 14:20:00,12.7,12.7,12.68,12.69,87273.0,9.485,9.485,9.4701,9.4775,87273.0
2020-10-12 14:25:00,12.69,12.7,12.66,12.68,253890.0,9.4775,9.485,9.4551,9.4701,253890.0
2020-10-12 14:30:00,12.69,12.7,12.67,12.69,136877.0,9.4775,9.485,9.4626,9.4775,136877.0
2020-10-12 14:35:00,12.69,12.71,12.68,12.7,143110.0,9.4775,9.4925,9.4701,9.485,143110.0
2020-10-12 14:40:00,12.71,12.74,12.7,12.72,104544.0,9.4925,9.5149,9.485,9.5,104544.0
2020-10-12 14:45:00,12.72,12.73,12.68,12.73,230706.0,9.5,9.5074,9.4701,9.5074,230706.0
2020-10-12 14:50:00,12.73,12.74,12.71,12.74,109833.0,9.5074,9.5149,9.4925,9.5149,109833.0
2020-10-12 14:55:00,12.74,12.76,12.73,12.76,194690.0,9.5149,9.5298,9.5074,9.5298,194690.0
2020-10-12 15:00:00,12.76,12.77,12.74,12.77,85453.0,9.5298,9.5373,9.5149,9.5373,85453.0
2020-10-12 15:05:00,12.76,12.78,12.76,12.77,143298.0,9.5298,9.5448,9.5298,9.5373,143298.0
2020-10-12 15:10:00,12.77,12.78,12.76,12.77,87754.0,9.5373,9.5448,9.5298,9.5373,87754.0
2020-10-12 15:15:00,12.78,12.81,12.77,12.79,130530.0,9.5448,9.5672,9.5373,9.5522,130530.0
2020-10-12 15:20:00,12.79,12.84,12.79,12.84,384633.0,9.5522,9.5896,9.5522,9.5896,384633.0
2020-10-12 15:25:00,12.84,12.84,12.8,12.8,90996.0,9.5896,9.5896,9.5597,9.5597,90996.0
2020-10-12 15:30:00,12.8,12.81,12.77,12.78,204915.0,9.5597,9.5672,9.5373,9.5448,204915.0
2020-10-12 15:35:00,12.78,12.8,12.78,12.78,109560.0,9.5448,9.5597,9.5448,9.5448,109560.0
2020-10-12 15:40:00,12.78,12.79,12.75,12.76,195797.0,9.5448,9.5522,9.5224,9.5298,195797.0
2020-10-12 15:45:00,12.76,12.78,12.75,12.76,380718.0,9.5298,9.5448,9.5224,9.5298,380718.0
2020-10-12 15:50:00,12.75,12.77,12.74,12.76,532880.0,9.5224,9.5373,9.5149,9.5298,532880.0
2020-10-12 15:55:00,12.76,12.79,12.75,12.77,555995.0,9.5298,9.5522,9.5224,9.5373,555995.0
2020-10-13 09:30:00,12.72,12.77,12.66,12.73,351863.0,9.5,9.5373,9.4551,9.5074,351863.0
2020-10-13 09:35:00,12.73,12.76,12.71,12.72,193208.0,9.5074,9.5298,9.4925,9.5,193208.0
2020-10-13 09:40:00,12.73,12.73,12.68,12.7,290293.0,9.5074,9.5074,9.4701,9.485,290293.0
2020-10-13 09:45:00,12.69,12.76,12.69,12.75,181895.0,9.4775,9.5298,9.4775,9.5224,181895.0
2020-10-13 09:50:00,12.75,12.77,12.72,12.72,128444.0,9.5224,9.5373,9.5,9.5,128444.0
2020-10-13 09:55:00,12.73,12.77,12.71,12.76,103429.0,9.5074,9.5373,9.4925,9.5298,103429.0
2020-10-13 10:00:00,12.77,12.83,12.75,12.83,111399.0,9.5373,9.5821,9.5224,9.5821,111399.0
2020-10-13 10:05:00,12.84,12.85,12.76,12.78,139466.0,9.5896,9.597,9.5298,9.5448,139466.0
2020-10-13 10:10:00,12.78,12.78,12.74,12.75,86359.0,9.5448,9.5448,9.5149,9.5224,86359.0
2020-10-13 10:15:00,12.75,12.77,12.72,12.73,109736.0,9.5224,9.5373,9.5,9.5074,109736.0
2020-10-13 10:20:00,12.73,12.74,12.7,12.74,75766.0,9.5074,9.5149,9.485,9.5149,75766.0
2020-10-13 10:25:00,12.74,12.75,12.72,12.73,79021.0,9.5149,9.5224,9.5,9.5074,79021.0
2020-10-13 10:30:00,12.74,12.74,12.7,12.71,128762.0,9.5149,9.5149,9.485,9.4925,128762.0
2020-10-13 10:35:00,12.71,12.73,12.69,12.7,103470.0,9.4925,9.5074,9.4775,9.485,103470.0
2020-10-13 10:40:00,12.7,12.7,12.65,12.65,197075.0,9.485,9.485,9.4477,9.4477,197075.0
2020-10-13 10:45:00,12.65,12.65,12.59,12.59,203800.0,9.4477,9.4477,9.4029,9.4029,203800.0
2020-10-13 10:50:00,12.59,12.61,12.56,12.6,290581.0,9.4029,9.4178,9.3805,9.4103,290581.0
2020-10-13 10:55:00,12.6,12.64,12.59,12.61,206609.0,9.4103,9.4402,9.4029,9.4178,206609.0
2020-10-13 11:00:00,12.62,12.64,12.6,12.62,204915.0,9.4253,9.4402,9.4103,9.4253,204915.0
2020-10-13 11:05:00,12.63,12.63,12.59,12.62,143321.0,9.4327,9.4327,9.4029,9.4253,143321.0
2020-10-13 11:10:00,12.61,12.63,12.58,12.62,121900.0,9.4178,9.4327,9.3954,9.4253,121900.0
2020-10-13 11:15:00,12.62,12.64,12.61,12.63,56847.0,9.4253,9.4402,9.4178,9.4327,56847.0
2020-10-13 11:20:00,12.63,12.65,12.62,12.63,78539.0,9.4327,9.4477,9.4253,9.4327,78539.0
2020-10-13 11:25:00,12.63,12.64,12.6,12.61,97763.0,9.4327,9.4402,9.4103,9.4178,97763.0
2020-10-13 11:30:00,12.61,12.61,12.57,12.58,136472.0,9.4178,9.4178,9.3879,9.3954,136472.0
2020-10-13 11:35:00,12.58,12.59,12.55,12.55,127970.0,9.3954,9.4029,9.373,9.373,127970.0
2020-10-13 11:40:00,12.56,12.6,12.56,12.6,83351.0,9.3805,9.4103,9.3805,9.4103,83351.0
2020-10-13 11:45:00,12.59,12.61,12.58,12.6,65785.0,9.4029,9.4178,9.3954,9.4103,65785.0
2020-10-13 11:50:00,12.59,12.61,12.57,12.61,63217.0,9.4029,9.4178,9.3879,9.4178,63217.0
2020-10-13 11:55:00,12.61,12.63,12.58,12.59,67235.0,9.4178,9.4327,9.3954,9.4029,67235.0
2020-10-13 12:00:00,12.59,12.59,12.57,12.58,47703.0,9.4029,9.4029,9.3879,9.3954,47703.0
2020-10-13 12:05:00,12.58,12.58,12.56,12.57,75309.0,9.3954,9.3954,9.3805,9.3879,75309.0
2020-10-13 12:10:00,12.57,12.57,12.55,12.57,96257.0,9.3879,9.3879,9.373,9.3879,96257.0
2020-10-13 12:15:00,12.57,12.61,12.57,12.61,151373.0,9.3879,9.4178,9.3879,9.4178,151373.0
2020-10-13 12:20:00,12.6,12.61,12.59,12.6,72813.0,9.4103,9.4178,9.4029,9.4103,72813.0
2020-10-13 12:25:00,12.6,12.61,12.57,12.58,62722.0,9.4103,9.4178,9.3879,9.3954,62722.0
2020-10-13 12:30:00,12.58,12.59,12.56,12.57,42289.0,9.3954,9.4029,9.3805,9.3879,42289.0
2020-10-13 12:35:00,12.57,12.58,12.56,12.56,43435.0,9.3879,9.3954,9.3805,9.3805,43435.0
2020-10-13 12:40:00,12.57,12.57,12.55,12.57,72091.0,9.3879,9.3879,9.373,9.3879,72091.0
2020-10-13 12:45:00,12.57,12.61,12.56,12.61,91263.0,9.3879,9.4178,9.3805,9.4178,91263.0
2020-10-13 12:50:00,12.61,12.62,12.6,12.62,56299.0,9.4178,9.4253,9.4103,9.4253,56299.0
2020-10-13 12:55:00,12.61,12.62,12.6,12.61,81382.0,9.4178,9.4253,9.4103,9.4178,81382.0
2020-10-13 13:00:00,12.61,12.63,12.6,12.62,36200.0,9.4178,9.4327,9.4103,9.4253,36200.0
2020-10-13 13:05:00,12.61,12.62,12.57,12.58,83453.0,9.4178,9.4253,9.3879,9.3954,83453.0
2020-10-13 13:10:00,12.58,12.61,12.58,12.6,75398.0,9.3954,9.4178,9.3954,9.4103,75398.0
2020-10-13 13:15:00,12.6,12.6,12.58,12.58,42199.0,9.4103,9.4103,9.3954,9.3954,42199.0
2020-10-13 13:20:00,12.59,12.59,12.56,12.57,80080.0,9.4029,9.4029,9.3805,9.3879,80080.0
2020-10-13 13:25:00,12.56,12.6,12.56,12.6,44921.0,9.3805,9.4103,9.3805,9.4103,44921.0
2020-10-13 13:30:00,12.59,12.6,12.56,12.56,114172.0,9.4029,9.4103,9.3805,9.3805,114172.0
2020-10-13 13:35:00,12.57,12.59,12.56,12.59,115701.0,9.3879,9.4029,9.3805,9.4029,115701.0
2020-10-13 13:40:00,12.59,12.59,12.58,12.58,59709.0,9.4029,9.4029,9.3954,9.3954,59709.0
2020-10-13 13:45:00,12.58,12.6,12.57,12.6,65276.0,9.3954,9.4103,9.3879,9.4103,65276.0
2020-10-13 13:50:00,12.6,12.6,12.59,12.59,27972.0,9.4103,9.4103,9.4029,9.4029,27972.0
2020-10-13 13:55:00,12.6,12.6,12.57,12.57,205816.0,9.4103,9.4103,9.3879,9.3879,205816.0
2020-10-13 14:00:00,12.58,12.58,12.54,12.54,208313.0,9.3954,9.3954,9.3655,9.3655,208313.0
2020-10-13 14:05:00,12.54,12.56,12.53,12.55,256312.0,9.3655,9.3805,9.3581,9.373,256312.0
2020-10-13 14:10:00,12.55,12.58,12.53,12.58,167586.0,9.373,9.3954,9.3581,9.3954,167586.0
2020-10-13 14:15:00,12.57,12.58,12.57,12.58,60219.0,9.3879,9.3954,9.3879,9.3954,60219.0
2020-10-13 14:20:00,12.57,12.58,12.56,12.58,108553.0,9.3879,9.3954,9.3805,9.3954,108553.0
2020-10-13 14:25:00,12.58,12.6,12.56,12.57,123083.0,9.3954,9.4103,9.3805,9.3879,123083.0
2020-10-13 14:30:00,12.56,12.57,12.53,12.57,146289.0,9.3805,9.3879,9.3581,9.3879,146289.0
2020-10-13 14:35:00,12.57,12.57,12.53,12.55,116249.0,9.3879,9.3879,9.3581,9.373,116249.0
2020-10-13 14:40:00,12.54,12.55,12.53,12.53,84024.0,9.3655,9.373,9.3581,9.3581,84024.0
2020-10-13 14:45:00,12.54,12.55,12.52,12.54,118008.0,9.3655,9.373,9.3506,9.3655,118008.0
2020-10-13 14:50:00,12.53,12.55,12.53,12.54,82799.0,9.3581,9.373,9.3581,9.3655,82799.0
2020-10-13 14:55:00,12.54,12.59,12.53,12.56,68018.0,9.3655,9.4029,9.3581,9.3805,68018.0
2020-10-13 15:00:00,12.56,12.58,12.56,12.58,73030.0,9.3805,9.3954,9.3805,9.3954,73030.0
2020-10-13 15:05:00,12.58,12.59,12.55,12.55,99234.0,9.3954,9.4029,9.373,9.373,99234.0
2020-10-13 15:10:00,12.55,12.58,12.55,12.56,166487.0,9.373,9.3954,9.373,9.3805,166487.0
2020-10-13 15:15:00,12.57,12.57,12.55,12.55,61042.0,9.3879,9.3879,9.373,9.373,61042.0
2020-10-13 15:20:00,12.55,12.58,12.54,12.58,118647.0,9.373,9.3954,9.3655,9.3954,118647.0
2020-10-13 15:25:00,12.58,12.6,12.57,12.6,102320.0,9.3954,9.4103,9.3879,9.4103,102320.0
2020-10-13 15:30:00,12.6,12.6,12.58,12.59,97219.0,9.4103,9.4103,9.3954,9.4029,97219.0
2020-10-13 15:35:00,12.59,12.61,12.58,12.61,122666.0,9.4029,9.4178,9.3954,9.4178,122666.0
2020-10-13 15:40:00,12.61,12.61,12.59,12.61,101864.0,9.4178,9.4178,9.4029,9.4178,101864.0
2020-10-13 15:45:00,12.61,12.61,12.57,12.58,171913.0,9.4178,9.4178,9.3879,9.3954,171913.0
2020-10-13 15:50:00,12.59,12.61,12.58,12.61,290164.0,9.4029,9.4178,9.3954,9.4178,290164.0
2020-10-13 15:55:00,12.61,12.65,12.6,12.61,751123.0,9.4178,9.4477,9.4103,9.4178,751123.0
2020-10-14 09:30:00,12.71,12.8,12.65,12.75,274248.0,9.4925,9.5597,9.4477,9.5224,274248.0
2020-10-14 09:35:00,12.76,12.8,12.73,12.79,205602.0,9.5298,9.5597,9.5074,9.5522,205602.0
2020-10-14 09:40:00,12.79,12.85,12.78,12.84,91081.0,9.5522,9.597,9.5448,9.5896,91081.0
2020-10-14 09:45:00,12.83,12.89,12.82,12.89,135789.0,9.5821,9.6269,9.5746,9.6269,135789.0
2020-10-14 09:50:00,12.9,12.93,12.87,12.88,116544.0,9.6344,9.6568,9.612,9.6195,116544.0
2020-10-14 09:55:00,12.88,12.93,12.88,12.9,360961.0,9.6195,9.6568,9.6195,9.6344,360961.0
2020-10-14 10:00:00,12.91,12.94,12.9,12.92,145604.0,9.6419,9.6643,9.6344,9.6493,145604.0
2020-10-14 10:05:00,12.92,12.93,12.88,12.9,143663.0,9.6493,9.6568,9.6195,9.6344,143663.0
2020-10-14 10:10:00,12.89,12.92,12.88,12.9,105512.0,9.6269,9.6493,9.6195,9.6344,105512.0
2020-10-14 10:15:00,12.9,12.94,12.89,12.92,86857.0,9.6344,9.6643,9.6269,9.6493,86857.0
2020-10-14 10:20:00,12.91,12.95,12.91,12.94,89354.0,9.6419,9.6717,9.6419,9.6643,89354.0
2020-10-14 10:25:00,12.93,12.94,12.88,12.88,216576.0,9.6568,9.6643,9.6195,9.6195,216576.0
2020-10-14 10:30:00,12.88,12.92,12.88,12.91,119503.0,9.6195,9.6493,9.6195,9.6419,119503.0
2020-10-14 10:35:00,12.92,12.96,12.91,12.95,472042.0,9.6493,9.6792,9.6419,9.6717,472042.0
2020-10-14 10:40:00,12.95,12.99,12.94,12.99,186818.0,9.6717,9.7016,9.6643,9.7016,186818.0
2020-10-14 10:45:00,12.99,13.01,12.96,12.96,190489.0,9.7016,9.7165,9.6792,9.6792,190489.0
2020-10-14 10:50:00,12.96,12.99,12.95,12.98,102418.0,9.6792,9.7016,9.6717,9.6941,102418.0
2020-10-14 10:55:00,12.98,13.0,12.97,12.98,64109.0,9.6941,9.7091,9.6867,9.6941,64109.0
2020-10-14 11:00:00,12.99,12.99,12.95,12.98,211391.0,9.7016,9.7016,9.6717,9.6941,211391.0
2020-10-14 11:05:00,12.98,13.01,12.98,13.01,76875.0,9.6941,9.7165,9.6941,9.7165,76875.0
2020-10-14 11:10:00,13.01,13.01,12.97,12.99,89805.0,9.7165,9.7165,9.6867,9.7016,89805.0
2020-10-14 11:15:00,12.99,13.04,12.99,13.03,116373.0,9.7016,9.7389,9.7016,9.7315,116373.0
2020-10-14 11:20:00,13.04,13.05,13.03,13.04,87460.0,9.7389,9.7464,9.7315,9.7389,87460.0
2020-10-14 11:25:00,13.05,13.05,13.01,13.03,201425.0,9.7464,9.7464,9.7165,9.7315,201425.0
2020-10-14 11:30:00,13.03,13.07,13.02,13.07,319043.0,9.7315,9.7614,9.724,9.7614,319043.0
2020-10-14 11:35:00,13.07,13.07,13.04,13.06,183592.0,9.7614,9.7614,9.7389,9.7539,183592.0
2020-10-14 11:40:00,13.05,13.08,13.05,13.07,86201.0,9.7464,9.7688,9.7464,9.7614,86201.0
2020-10-14 11:45:00,13.06,13.07,12.98,12.99,204174.0,9.7539,9.7614,9.6941,9.7016,204174.0
2020-10-14 11:50:00,12.99,13.0,12.96,12.96,639418.0,9.7016,9.7091,9.6792,9.6792,639418.0
2020-10-14 11:55:00,12.97,13.03,12.97,13.0,229916.0,9.6867,9.7315,9.6867,9.7091,229916.0
2020-10-14 12:00:00,13.0,13.07,13.0,13.06,114003.0,9.7091,9.7614,9.7091,9.7539,114003.0
2020-10-14 12:05:00,13.06,13.07,13.05,13.07,57406.0,9.7539,9.7614,9.7464,9.7614,57406.0
2020-10-14 12:10:00,13.06,13.07,13.02,13.04,102612.0,9.7539,9.7614,9.724,9.7389,102612.0
2020-10-14 12:15:00,13.04,13.05,13.0,13.01,126622.0,9.7389,9.7464,9.7091,9.7165,126622.0
2020-10-14 12:20:00,13.02,13.07,13.01,13.07,96297.0,9.724,9.7614,9.7165,9.7614,96297.0
2020-10-14 12:25:00,13.07,13.12,13.06,13.11,373891.0,9.7614,9.7987,9.7539,9.7912,373891.0
2020-10-14 12:30:00,13.11,13.12,13.08,13.11,154287.0,9.7912,9.7987,9.7688,9.7912,154287.0
2020-10-14 12:35:00,13.11,13.11,13.05,13.08,124750.0,9.7912,9.7912,9.7464,9.7688,124750.0
2020-10-14 12:40:00,13.08,13.1,13.06,13.08,92492.0,9.7688,9.7838,9.7539,9.7688,92492.0
2020-10-14 12:45:00,13.09,13.09,13.05,13.08,83183.0,9.7763,9.7763,9.7464,9.7688,83183.0
2020-10-14 12:50:00,13.08,13.08,13.04,13.08,146375.0,9.7688,9.7688,9.7389,9.7688,146375.0
2020-10-14 12:55:00,13.08,13.11,13.07,13.08,131199.0,9.7688,9.7912,9.7614,9.7688,131199.0
2020-10-14 13:00:00,13.08,13.11,13.07,13.1,96114.0,9.7688,9.7912,9.7614,9.7838,96114.0
2020-10-14 13:05:00,13.1,13.12,13.09,13.1,92575.0,9.7838,9.7987,9.7763,9.7838,92575.0
2020-10-14 13:10:00,13.1,13.1,13.06,13.07,91715.0,9.7838,9.7838,9.7539,9.7614,91715.0
2020-10-14 13:15:00,13.07,13.09,13.06,13.09,86303.0,9.7614,9.7763,9.7539,9.7763,86303.0
2020-10-14 13:20:00,13.09,13.09,13.07,13.07,61977.0,9.7763,9.7763,9.7614,9.7614,61977.0
2020-10-14 13:25:00,13.08,13.08,13.02,13.03,87232.0,9.7688,9.7688,9.724,9.7315,87232.0
2020-10-14 13:30:00,13.03,13.04,13.0,13.02,92641.0,9.7315,9.7389,9.7091,9.724,92641.0
2020-10-14 13:35:00,13.01,13.04,13.01,13.02,98593.0,9.7165,9.7389,9.7165,9.724,98593.0
2020-10-14 13:40:00,13.02,13.02,12.99,13.01,127202.0,9.724,9.724,9.7016,9.7165,127202.0
2020-10-14 13:45:00,13.0,13.03,12.99,13.02,314789.0,9.7091,9.7315,9.7016,9.724,314789.0
2020-10-14 13:50:00,13.02,13.03,13.0,13.03,179571.0,9.724,9.7315,9.7091,9.7315,179571.0
2020-10-14 13:55:00,13.03,13.03,13.0,13.0,83912.0,9.7315,9.7315,9.7091,9.7091,83912.0
2020-10-14 14:00:00,13.0,13.01,12.98,13.01,158275.0,9.7091,9.7165,9.6941,9.7165,158275.0
2020-10-14 14:05:00,13.01,13.03,13.0,13.03,102359.0,9.7165,9.7315,9.7091,9.7315,102359.0
2020-10-14 14:10:00,13.02,13.03,13.01,13.03,139617.0,9.724,9.7315,9.7165,9.7315,139617.0
2020-10-14 14:15:00,13.03,13.03,13.01,13.01,76788.0,9.7315,9.7315,9.7165,9.7165,76788.0
2020-10-14 14:20:00,13.01,13.02,12.99,13.02,66426.0,9.7165,9.724,9.7016,9.724,66426.0
2020-10-14 14:25:00,13.02,13.02,12.98,12.99,52320.0,9.724,9.724,9.6941,9.7016,52320.0
2020-10-14 14:30:00,12.99,13.0,12.95,12.96,47268.0,9.7016,9.7091,9.6717,9.6792,47268.0
2020-10-14 14:35:00,12.95,12.97,12.95,12.96,125523.0,9.6717,9.6867,9.6717,9.6792,125523.0
2020-10-14 14:40:00,12.96,12.98,12.94,12.96,144235.0,9.6792,9.6941,9.6643,9.6792,144235.0
2020-10-14 14:45:00,12.96,12.98,12.95,12.98,161574.0,9.6792,9.6941,9.6717,9.6941,161574.0
2020-10-14 14:50:00,12.98,12.99,12.96,12.99,119616.0,9.6941,9.7016,9.6792,9.7016,119616.0
2020-10-14 14:55:00,12.99,13.0,12.96,12.96,85288.0,9.7016,9.7091,9.6792,9.6792,85288.0
2020-10-14 15:00:00,12.96,12.99,12.96,12.99,127213.0,9.6792,9.7016,9.6792,9.7016,127213.0
2020-10-14 15:05:00,12.98,13.01,12.98,13.0,77993.0,9.6941,9.7165,9.6941,9.7091,77993.0
2020-10-14 15:10:00,13.0,13.01,12.99,12.99,124174.0,9.7091,9.7165,9.7016,9.7016,124174.0
2020-10-14 15:15:00,13.0,13.0,12.98,13.0,187870.0,9.7091,9.7091,9.6941,9.7091,187870.0
2020-10-14 15:20:00,13.0,13.0,12.98,12.99,143975.0,9.7091,9.7091,9.6941,9.7016,143975.0
2020-10-14 15:25:00,12.99,12.99,12.97,12.98,82720.0,9.7016,9.7016,9.6867,9.6941,82720.0
2020-10-14 15:30:00,12.98,13.0,12.97,13.0,195879.0,9.6941,9.7091,9.6867,9.7091,195879.0
2020-10-14 15:35:00,13.0,13.01,12.95,12.96,190993.0,9.7091,9.7165,9.6717,9.6792,190993.0
2020-10-14 15:40:00,12.96,12.97,12.95,12.96,202616.0,9.6792,9.6867,9.6717,9.6792,202616.0
2020-10-14 15:45:00,12.96,12.97,12.95,12.96,224882.0,9.6792,9.6867,9.6717,9.6792,224882.0
2020-10-14 15:50:00,12.96,12.97,12.95,12.96,359676.0,9.6792,9.6867,9.6717,9.6792,359676.0
2020-10-14 15:55:00,12.96,12.97,12.94,12.96,770596.0,9.6792,9.6867,9.6643,9.6792,770596.0
2020-10-15 09:30:00,12.81,12.86,12.67,12.75,455826.0,9.5672,9.6045,9.4626,9.5224,455826.0
2020-10-15 09:35:00,12.75,12.79,12.68,12.7,237005.0,9.5224,9.5522,9.4701,9.485,237005.0
2020-10-15 09:40:00,12.7,12.74,12.7,12.71,304204.0,9.485,9.5149,9.485,9.4925,304204.0
2020-10-15 09:45:00,12.71,12.76,12.7,12.75,338881.0,9.4925,9.5298,9.485,9.5224,338881.0
2020-10-15 09:50:00,12.75,12.76,12.7,12.73,174315.0,9.5224,9.5298,9.485,9.5074,174315.0
2020-10-15 09:55:00,12.73,12.77,12.7,12.72,90077.0,9.5074,9.5373,9.485,9.5,90077.0
2020-10-15 10:00:00,12.72,12.79,12.7,12.77,315573.0,9.5,9.5522,9.485,9.5373,315573.0
2020-10-15 10:05:00,12.77,12.77,12.72,12.74,142500.0,9.5373,9.5373,9.5,9.5149,142500.0
2020-10-15 10:10:00,12.74,12.74,12.71,12.73,293057.0,9.5149,9.5149,9.4925,9.5074,293057.0
2020-10-15 10:15:00,12.73,12.74,12.72,12.74,203600.0,9.5074,9.5149,9.5,9.5149,203600.0
2020-10-15 10:20:00,12.74,12.75,12.69,12.73,231713.0,9.5149,9.5224,9.4775,9.5074,231713.0
2020-10-15 10:25:00,12.73,12.74,12.7,12.73,98639.0,9.5074,9.5149,9.485,9.5074,98639.0
2020-10-15 10:30:00,12.73,12.76,12.72,12.76,265243.0,9.5074,9.5298,9.5,9.5298,265243.0
2020-10-15 10:35:00,12.76,12.78,12.75,12.78,220069.0,9.5298,9.5448,9.5224,9.5448,220069.0
2020-10-15 10:40:00,12.78,12.8,12.77,12.79,248684.0,9.5448,9.5597,9.5373,9.5522,248684.0
2020-10-15 10:45:00,12.78,12.81,12.77,12.79,116282.0,9.5448,9.5672,9.5373,9.5522,116282.0
2020-10-15 10:50:00,12.79,12.8,12.72,12.73,99932.0,9.5522,9.5597,9.5,9.5074,99932.0
2020-10-15 10:55:00,12.73,12.77,12.72,12.77,156306.0,9.5074,9.5373,9.5,9.5373,156306.0
2020-10-15 11:00:00,12.76,12.79,12.75,12.77,119723.0,9.5298,9.5522,9.5224,9.5373,119723.0
2020-10-15 11:05:00,12.78,12.84,12.77,12.81,229184.0,9.5448,9.5896,9.5373,9.5672,229184.0
2020-10-15 11:10:00,12.82,12.85,12.8,12.82,106663.0,9.5746,9.597,9.5597,9.5746,106663.0
2020-10-15 11:15:00,12.82,12.85,12.81,12.84,123920.0,9.5746,9.597,9.5672,9.5896,123920.0
2020-10-15 11:20:00,12.84,12.84,12.81,12.82,50648.0,9.5896,9.5896,9.5672,9.5746,50648.0
2020-10-15 11:25:00,12.82,12.82,12.8,12.81,88954.0,9.5746,9.5746,9.5597,9.5672,88954.0
2020-10-15 11:30:00,12.81,12.84,12.8,12.84,99107.0,9.5672,9.5896,9.5597,9.5896,99107.0
2020-10-15 11:35:00,12.84,12.86,12.83,12.84,93501.0,9.5896,9.6045,9.5821,9.5896,93501.0
2020-10-15 11:40:00,12.84,12.87,12.83,12.86,57300.0,9.5896,9.612,9.5821,9.6045,57300.0
2020-10-15 11:45:00,12.87,12.89,12.86,12.88,82569.0,9.612,9.6269,9.6045,9.6195,82569.0
2020-10-15 11:50:00,12.88,12.94,12.88,12.93,213273.0,9.6195,9.6643,9.6195,9.6568,213273.0
2020-10-15 11:55:00,12.93,12.94,12.87,12.87,165227.0,9.6568,9.6643,9.612,9.612,165227.0
2020-10-15 12:00:00,12.88,12.88,12.85,12.88,174616.0,9.6195,9.6195,9.597,9.6195,174616.0
2020-10-15 12:05:00,12.88,12.9,12.85,12.87,68864.0,9.6195,9.6344,9.597,9.612,68864.0
2020-10-15 12:10:00,12.87,12.89,12.86,12.89,53544.0,9.612,9.6269,9.6045,9.6269,53544.0
2020-10-15 12:15:00,12.89,12.89,12.84,12.85,66442.0,9.6269,9.6269,9.5896,9.597,66442.0
2020-10-15 12:20:00,12.85,12.85,12.82,12.83,88908.0,9.597,9.597,9.5746,9.5821,88908.0
2020-10-15 12:25:00,12.83,12.86,12.83,12.84,44280.0,9.5821,9.6045,9.5821,9.5896,44280.0
2020-10-15 12:30:00,12.84,12.84,12.81,12.82,55570.0,9.5896,9.5896,9.5672,9.5746,55570.0
2020-10-15 12:35:00,12.81,12.85,12.81,12.84,48777.0,9.5672,9.597,9.5672,9.5896,48777.0
2020-10-15 12:40:00,12.84,12.85,12.82,12.85,61847.0,9.5896,9.597,9.5746,9.597,61847.0
2020-10-15 12:45:00,12.84,12.86,12.82,12.86,62232.0,9.5896,9.6045,9.5746,9.6045,62232.0
2020-10-15 12:50:00,12.86,12.89,12.85,12.87,105162.0,9.6045,9.6269,9.597,9.612,105162.0
2020-10-15 12:55:00,12.87,12.91,12.87,12.9,60127.0,9.612,9.6419,9.612,9.6344,60127.0
2020-10-15 13:00:00,12.89,12.9,12.86,12.88,59399.0,9.6269,9.6344,9.6045,9.6195,59399.0
2020-10-15 13:05:00,12.88,12.88,12.86,12.88,56891.0,9.6195,9.6195,9.6045,9.6195,56891.0
2020-10-15 13:10:00,12.88,12.91,12.87,12.91,50172.0,9.6195,9.6419,9.612,9.6419,50172.0
2020-10-15 13:15:00,12.91,12.93,12.9,12.92,61855.0,9.6419,9.6568,9.6344,9.6493,61855.0
2020-10-15 13:20:00,12.92,12.96,12.92,12.94,110580.0,9.6493,9.6792,9.6493,9.6643,110580.0
2020-10-15 13:25:00,12.94,12.96,12.94,12.95,92550.0,9.6643,9.6792,9.6643,9.6717,92550.0
2020-10-15 13:30:00,12.96,12.98,12.95,12.96,102582.0,9.6792,9.6941,9.6717,9.6792,102582.0
2020-10-15 13:35:00,12.97,12.97,12.94,12.94,102701.0,9.6867,9.6867,9.6643,9.6643,102701.0
2020-10-15 13:40:00,12.94,12.97,12.93,12.97,87915.0,9.6643,9.6867,9.6568,9.6867,87915.0
2020-10-15 13:45:00,12.96,12.97,12.93,12.95,53948.0,9.6792,9.6867,9.6568,9.6717,53948.0
2020-10-15 13:50:00,12.94,12.95,12.93,12.93,62255.0,9.6643,9.6717,9.6568,9.6568,62255.0
2020-10-15 13:55:00,12.93,12.97,12.93,12.96,55071.0,9.6568,9.6867,9.6568,9.6792,55071.0
2020-10-15 14:00:00,12.96,12.97,12.93,12.94,77031.0,9.6792,9.6867,9.6568,9.6643,77031.0
2020-10-15 14:05:00,12.95,12.96,12.93,12.95,94768.0,9.6717,9.6792,9.6568,9.6717,94768.0
2020-10-15 14:10:00,12.95,12.96,12.93,12.94,78920.0,9.6717,9.6792,9.6568,9.6643,78920.0
2020-10-15 14:15:00,12.94,12.95,12.92,12.94,51516.0,9.6643,9.6717,9.6493,9.6643,51516.0
2020-10-15 14:20:00,12.93,12.95,12.92,12.94,83134.0,9.6568,9.6717,9.6493,9.6643,83134.0
2020-10-15 14:25:00,12.94,12.96,12.93,12.96,89396.0,9.6643,9.6792,9.6568,9.6792,89396.0
2020-10-15 14:30:00,12.95,13.0,12.95,13.0,100481.0,9.6717,9.7091,9.6717,9.7091,100481.0
2020-10-15 14:35:00,13.0,13.01,12.96,12.97,207567.0,9.7091,9.7165,9.6792,9.6867,207567.0
2020-10-15 14:40:00,12.97,13.0,12.97,12.99,51989.0,9.6867,9.7091,9.6867,9.7016,51989.0
2020-10-15 14:45:00,12.99,13.0,12.98,13.0,106273.0,9.7016,9.7091,9.6941,9.7091,106273.0
2020-10-15 14:50:00,13.0,13.01,12.97,12.98,125312.0,9.7091,9.7165,9.6867,9.6941,125312.0
2020-10-15 14:55:00,12.99,13.0,12.97,12.97,105061.0,9.7016,9.7091,9.6867,9.6867,105061.0
2020-10-15 15:00:00,12.98,13.0,12.97,12.99,63531.0,9.6941,9.7091,9.6867,9.7016,63531.0
2020-10-15 15:05:00,13.0,13.0,12.97,12.98,107080.0,9.7091,9.7091,9.6867,9.6941,107080.0
2020-10-15 15:10:00,12.98,12.99,12.95,12.95,133135.0,9.6941,9.7016,9.6717,9.6717,133135.0
2020-10-15 15:15:00,12.96,12.96,12.93,12.95,160027.0,9.6792,9.6792,9.6568,9.6717,160027.0
2020-10-15 15:20:00,12.94,12.96,12.94,12.96,96859.0,9.6643,9.6792,9.6643,9.6792,96859.0
2020-10-15 15:25:00,12.96,12.97,12.95,12.97,96015.0,9.6792,9.6867,9.6717,9.6867,96015.0
2020-10-15 15:30:00,12.97,12.99,12.96,12.98,107596.0,9.6867,9.7016,9.6792,9.6941,107596.0
2020-10-15 15:35:00,12.97,12.98,12.96,12.98,139148.0,9.6867,9.6941,9.6792,9.6941,139148.0
2020-10-15 15:40:00,12.98,13.0,12.97,12.99,231515.0,9.6941,9.7091,9.6867,9.7016,231515.0
2020-10-15 15:45:00,12.98,12.99,12.97,12.97,185095.0,9.6941,9.7016,9.6867,9.6867,185095.0
2020-10-15 15:50:00,12.97,13.0,12.97,13.0,417792.0,9.6867,9.7091,9.6867,9.7091,417792.0
2020-10-15 15:55:00,13.0,13.0,12.98,12.98,845197.0,9.7091,9.7091,9.6941,9.6941,845197.0
2020-10-16 09:30:00,12.99,13.04,12.94,12.98,683894.0,9.7016,9.7389,9.6643,9.6941,683894.0
2020-10-16 09:35:00,12.98,12.99,12.91,12.96,155046.0,9.6941,9.7016,9.6419,9.6792,155046.0
2020-10-16 09:40:00,12.95,12.97,12.91,12.94,108785.0,9.6717,9.6867,9.6419,9.6643,108785.0
2020-10-16 09:45:00,12.95,12.96,12.9,12.91,92257.0,9.6717,9.6792,9.6344,9.6419,92257.0
2020-10-16 09:50:00,12.91,12.91,12.87,12.88,118826.0,9.6419,9.6419,9.612,9.6195,118826.0
2020-10-16 09:55:00,12.87,12.95,12.87,12.92,109163.0,9.612,9.6717,9.612,9.6493,109163.0
2020-10-16 10:00:00,12.91,12.94,12.9,12.91,136538.0,9.6419,9.6643,9.6344,9.6419,136538.0
2020-10-16 10:05:00,12.9,12.91,12.88,12.91,72125.0,9.6344,9.6419,9.6195,9.6419,72125.0
2020-10-16 10:10:00,12.91,12.91,12.86,12.89,105392.0,9.6419,9.6419,9.6045,9.6269,105392.0
2020-10-16 10:15:00,12.88,12.91,12.87,12.89,65736.0,9.6195,9.6419,9.612,9.6269,65736.0
2020-10-16 10:20:00,12.89,12.91,12.87,12.88,68739.0,9.6269,9.6419,9.612,9.6195,68739.0
2020-10-16 10:25:00,12.88,12.94,12.88,12.93,120976.0,9.6195,9.6643,9.6195,9.6568,120976.0
2020-10-16 10:30:00,12.94,12.95,12.91,12.95,142046.0,9.6643,9.6717,9.6419,9.6717,142046.0
2020-10-16 10:35:00,12.95,12.98,12.93,12.93,100727.0,9.6717,9.6941,9.6568,9.6568,100727.0
2020-10-16 10:40:00,12.94,12.97,12.92,12.97,74737.0,9.6643,9.6867,9.6493,9.6867,74737.0
2020-10-16 10:45:00,12.96,12.98,12.95,12.98,118056.0,9.6792,9.6941,9.6717,9.6941,118056.0
2020-10-16 10:50:00,12.98,12.98,12.93,12.94,101831.0,9.6941,9.6941,9.6568,9.6643,101831.0
2020-10-16 10:55:00,12.94,12.97,12.94,12.96,83210.0,9.6643,9.6867,9.6643,9.6792,83210.0
2020-10-16 11:00:00,12.97,12.99,12.96,12.99,153931.0,9.6867,9.7016,9.6792,9.7016,153931.0
2020-10-16 11:05:00,12.99,13.02,12.98,13.0,147192.0,9.7016,9.724,9.6941,9.7091,147192.0
2020-10-16 11:10:00,13.01,13.05,13.0,13.05,100963.0,9.7165,9.7464,9.7091,9.7464,100963.0
2020-10-16 11:15:00,13.04,13.05,13.03,13.04,106495.0,9.7389,9.7464,9.7315,9.7389,106495.0
2020-10-16 11:20:00,13.04,13.07,13.04,13.05,88249.0,9.7389,9.7614,9.7389,9.7464,88249.0
2020-10-16 11:25:00,13.04,13.06,13.03,13.06,106768.0,9.7389,9.7539,9.7315,9.7539,106768.0
2020-10-16 11:30:00,13.05,13.06,13.03,13.04,91453.0,9.7464,9.7539,9.7315,9.7389,91453.0
2020-10-16 11:35:00,13.04,13.07,13.03,13.07,78906.0,9.7389,9.7614,9.7315,9.7614,78906.0
2020-10-16 11:40:00,13.07,13.07,13.04,13.05,114340.0,9.7614,9.7614,9.7389,9.7464,114340.0
2020-10-16 11:45:00,13.05,13.06,13.04,13.05,86125.0,9.7464,9.7539,9.7389,9.7464,86125.0
2020-10-16 11:50:00,13.05,13.07,13.04,13.06,182283.0,9.7464,9.7614,9.7389,9.7539,182283.0
2020-10-16 11:55:00,13.06,13.06,13.04,13.04,82956.0,9.7539,9.7539,9.7389,9.7389,82956.0
2020-10-16 12:00:00,13.04,13.05,13.0,13.01,120659.0,9.7389,9.7464,9.7091,9.7165,120659.0
2020-10-16 12:05:00,13.0,13.02,12.99,13.01,131504.0,9.7091,9.724,9.7016,9.7165,131504.0
2020-10-16 12:10:00,13.01,13.03,13.0,13.03,74444.0,9.7165,9.7315,9.7091,9.7315,74444.0
2020-10-16 12:15:00,13.03,13.04,13.01,13.03,89847.0,9.7315,9.7389,9.7165,9.7315,89847.0
2020-10-16 12:20:00,13.02,13.03,13.0,13.02,61410.0,9.724,9.7315,9.7091,9.724,61410.0
2020-10-16 12:25:00,13.01,13.02,13.0,13.01,46159.0,9.7165,9.724,9.7091,9.7165,46159.0
2020-10-16 12:30:00,13.01,13.01,12.98,13.0,87273.0,9.7165,9.7165,9.6941,9.7091,87273.0
2020-10-16 12:35:00,13.0,13.0,12.99,13.0,32331.0,9.7091,9.7091,9.7016,9.7091,32331.0
2020-10-16 12:40:00,13.0,13.0,12.97,12.98,110013.0,9.7091,9.7091,9.6867,9.6941,110013.0
2020-10-16 12:45:00,12.98,12.99,12.97,12.98,93484.0,9.6941,9.7016,9.6867,9.6941,93484.0
2020-10-16 12:50:00,12.98,12.98,12.96,12.98,99763.0,9.6941,9.6941,9.6792,9.6941,99763.0
2020-10-16 12:55:00,12.98,12.99,12.96,12.99,437003.0,9.6941,9.7016,9.6792,9.7016,437003.0
2020-10-16 13:00:00,12.98,12.99,12.97,12.98,168020.0,9.6941,9.7016,9.6867,9.6941,168020.0
2020-10-16 13:05:00,12.98,13.0,12.96,12.97,227198.0,9.6941,9.7091,9.6792,9.6867,227198.0
2020-10-16 13:10:00,12.97,12.98,12.97,12.98,91657.0,9.6867,9.6941,9.6867,9.6941,91657.0
2020-10-16 13:15:00,12.97,12.99,12.97,12.98,75296.0,9.6867,9.7016,9.6867,9.6941,75296.0
2020-10-16 13:20:00,12.97,12.98,12.97,12.98,73803.0,9.6867,9.6941,9.6867,9.6941,73803.0
2020-10-16 13:25:00,12.98,12.99,12.97,12.98,136809.0,9.6941,9.7016,9.6867,9.6941,136809.0
2020-10-16 13:30:00,12.99,12.99,12.94,12.94,167214.0,9.7016,9.7016,9.6643,9.6643,167214.0
2020-10-16 13:35:00,12.94,12.96,12.93,12.93,115582.0,9.6643,9.6792,9.6568,9.6568,115582.0
2020-10-16 13:40:00,12.93,12.93,12.89,12.9,99818.0,9.6568,9.6568,9.6269,9.6344,99818.0
2020-10-16 13:45:00,12.9,12.92,12.9,12.91,80737.0,9.6344,9.6493,9.6344,9.6419,80737.0
2020-10-16 13:50:00,12.91,12.94,12.91,12.94,89733.0,9.6419,9.6643,9.6419,9.6643,89733.0
2020-10-16 13:55:00,12.94,12.96,12.94,12.96,86816.0,9.6643,9.6792,9.6643,9.6792,86816.0
2020-10-16 14:00:00,12.95,12.95,12.92,12.93,107103.0,9.6717,9.6717,9.6493,9.6568,107103.0
2020-10-16 14:05:00,12.93,12.93,12.91,12.92,189954.0,9.6568,9.6568,9.6419,9.6493,189954.0
2020-10-16 14:10:00,12.93,12.93,12.92,12.93,106029.0,9.6568,9.6568,9.6493,9.6568,106029.0
2020-10-16 14:15:00,12.93,12.94,12.92,12.94,139267.0,9.6568,9.6643,9.6493,9.6643,139267.0
2020-10-16 14:20:00,12.94,12.95,12.93,12.93,156556.0,9.6643,9.6717,9.6568,9.6568,156556.0
2020-10-16 14:25:00,12.94,12.95,12.91,12.91,153932.0,9.6643,9.6717,9.6419,9.6419,153932.0
2020-10-16 14:30:00,12.92,12.92,12.89,12.9,134493.0,9.6493,9.6493,9.6269,9.6344,134493.0
2020-10-16 14:35:00,12.9,12.91,12.9,12.91,38583.0,9.6344,9.6419,9.6344,9.6419,38583.0
2020-10-16 14:40:00,12.9,12.91,12.88,12.9,178834.0,9.6344,9.6419,9.6195,9.6344,178834.0
2020-10-16 14:45:00,12.89,12.9,12.85,12.86,144518.0,9.6269,9.6344,9.597,9.6045,144518.0
2020-10-16 14:50:00,12.87,12.87,12.85,12.86,99300.0,9.612,9.612,9.597,9.6045,99300.0
2020-10-16 14:55:00,12.86,12.89,12.84,12.87,286765.0,9.6045,9.6269,9.5896,9.612,286765.0
2020-10-16 15:00:00,12.87,12.89,12.87,12.87,125991.0,9.612,9.6269,9.612,9.612,125991.0
2020-10-16 15:05:00,12.88,12.9,12.87,12.88,100054.0,9.6195,9.6344,9.612,9.6195,100054.0
2020-10-16 15:10:00,12.88,12.89,12.87,12.88,115881.0,9.6195,9.6269,9.612,9.6195,115881.0
2020-10-16 15:15:00,12.88,12.89,12.88,12.88,58949.0,9.6195,9.6269,9.6195,9.6195,58949.0
2020-10-16 15:20:00,12.89,12.9,12.88,12.9,142088.0,9.6269,9.6344,9.6195,9.6344,142088.0
2020-10-16 15:25:00,12.9,12.92,12.89,12.91,181867.0,9.6344,9.6493,9.6269,9.6419,181867.0
2020-10-16 15:30:00,12.91,12.91,12.88,12.9,183647.0,9.6419,9.6419,9.6195,9.6344,183647.0
2020-10-16 15:35:00,12.9,12.92,12.88,12.88,451811.0,9.6344,9.6493,9.6195,9.6195,451811.0
2020-10-16 15:40:00,12.88,12.9,12.86,12.88,245107.0,9.6195,9.6344,9.6045,9.6195,245107.0
2020-10-16 15:45:00,12.88,12.88,12.86,12.88,217944.0,9.6195,9.6195,9.6045,9.6195,217944.0
2020-10-16 15:50:00,12.88,12.91,12.87,12.89,807916.0,9.6195,9.6419,9.612,9.6269,807916.0
2020-10-16 15:55:00,12.89,12.91,12.86,12.87,762609.0,9.6269,9.6419,9.6045,9.612,762609.0
2020-10-19 09:30:00,12.9,12.94,12.8,12.84,256946.0,9.6344,9.6643,9.5597,9.5896,256946.0
2020-10-19 09:35:00,12.83,12.83,12.79,12.83,624236.0,9.5821,9.5821,9.5522,9.5821,624236.0
2020-10-19 09:40:00,12.83,12.86,12.81,12.82,177031.0,9.5821,9.6045,9.5672,9.5746,177031.0
2020-10-19 09:45:00,12.82,12.85,12.81,12.84,273850.0,9.5746,9.597,9.5672,9.5896,273850.0
2020-10-19 09:50:00,12.83,12.89,12.83,12.87,400374.0,9.5821,9.6269,9.5821,9.612,400374.0
2020-10-19 09:55:00,12.87,12.88,12.8,12.81,302008.0,9.612,9.6195,9.5597,9.5672,302008.0
2020-10-19 10:00:00,12.81,12.85,12.8,12.85,443492.0,9.5672,9.597,9.5597,9.597,443492.0
2020-10-19 10:05:00,12.84,12.85,12.8,12.82,360563.0,9.5896,9.597,9.5597,9.5746,360563.0
2020-10-19 10:10:00,12.82,12.83,12.79,12.82,184094.0,9.5746,9.5821,9.5522,9.5746,184094.0
2020-10-19 10:15:00,12.83,12.87,12.82,12.85,325900.0,9.5821,9.612,9.5746,9.597,325900.0
2020-10-19 10:20:00,12.85,12.87,12.84,12.85,110940.0,9.597,9.612,9.5896,9.597,110940.0
2020-10-19 10:25:00,12.85,12.85,12.8,12.84,128958.0,9.597,9.597,9.5597,9.5896,128958.0
2020-10-19 10:30:00,12.84,12.89,12.83,12.88,67153.0,9.5896,9.6269,9.5821,9.6195,67153.0
2020-10-19 10:35:00,12.89,12.92,12.88,12.9,135334.0,9.6269,9.6493,9.6195,9.6344,135334.0
2020-10-19 10:40:00,12.9,12.93,12.88,12.88,96684.0,9.6344,9.6568,9.6195,9.6195,96684.0
2020-10-19 10:45:00,12.88,12.91,12.86,12.91,275405.0,9.6195,9.6419,9.6045,9.6419,275405.0
2020-10-19 10:50:00,12.91,12.94,12.9,12.92,86019.0,9.6419,9.6643,9.6344,9.6493,86019.0
2020-10-19 10:55:00,12.92,12.97,12.91,12.96,76176.0,9.6493,9.6867,9.6419,9.6792,76176.0
2020-10-19 11:00:00,12.96,12.98,12.93,12.96,80906.0,9.6792,9.6941,9.6568,9.6792,80906.0
2020-10-19 11:05:00,12.97,12.97,12.93,12.94,70793.0,9.6867,9.6867,9.6568,9.6643,70793.0
2020-10-19 11:10:00,12.94,12.95,12.93,12.94,92030.0,9.6643,9.6717,9.6568,9.6643,92030.0
2020-10-19 11:15:00,12.95,12.95,12.91,12.93,63153.0,9.6717,9.6717,9.6419,9.6568,63153.0
2020-10-19 11:20:00,12.93,12.93,12.87,12.88,95504.0,9.6568,9.6568,9.612,9.6195,95504.0
2020-10-19 11:25:00,12.88,12.91,12.87,12.9,94517.0,9.6195,9.6419,9.612,9.6344,94517.0
2020-10-19 11:30:00,12.9,12.9,12.88,12.9,67259.0,9.6344,9.6344,9.6195,9.6344,67259.0
2020-10-19 11:35:00,12.9,12.93,12.9,12.93,105501.0,9.6344,9.6568,9.6344,9.6568,105501.0
2020-10-19 11:40:00,12.93,12.93,12.9,12.92,40411.0,9.6568,9.6568,9.6344,9.6493,40411.0
2020-10-19 11:45:00,12.92,12.93,12.91,12.93,64583.0,9.6493,9.6568,9.6419,9.6568,64583.0
2020-10-19 11:50:00,12.92,12.93,12.91,12.92,39190.0,9.6493,9.6568,9.6419,9.6493,39190.0
2020-10-19 11:55:00,12.93,12.95,12.92,12.95,65041.0,9.6568,9.6717,9.6493,9.6717,65041.0
2020-10-19 12:00:00,12.94,12.96,12.93,12.96,76399.0,9.6643,9.6792,9.6568,9.6792,76399.0
2020-10-19 12:05:00,12.96,12.98,12.95,12.97,101620.0,9.6792,9.6941,9.6717,9.6867,101620.0
2020-10-19 12:10:00,12.96,12.97,12.95,12.96,77294.0,9.6792,9.6867,9.6717,9.6792,77294.0
2020-10-19 12:15:00,12.96,13.0,12.96,12.97,86612.0,9.6792,9.7091,9.6792,9.6867,86612.0
2020-10-19 12:20:00,12.97,12.99,12.96,12.96,54052.0,9.6867,9.7016,9.6792,9.6792,54052.0
2020-10-19 12:25:00,12.96,12.98,12.95,12.97,97099.0,9.6792,9.6941,9.6717,9.6867,97099.0
2020-10-19 12:30:00,12.96,12.97,12.95,12.96,42555.0,9.6792,9.6867,9.6717,9.6792,42555.0
2020-10-19 12:35:00,12.96,12.96,12.94,12.95,47534.0,9.6792,9.6792,9.6643,9.6717,47534.0
2020-10-19 12:40:00,12.95,12.95,12.93,12.94,70171.0,9.6717,9.6717,9.6568,9.6643,70171.0
2020-10-19 12:45:00,12.94,12.94,12.91,12.92,74757.0,9.6643,9.6643,9.6419,9.6493,74757.0
2020-10-19 12:50:00,12.92,12.92,12.9,12.9,52895.0,9.6493,9.6493,9.6344,9.6344,52895.0
2020-10-19 12:55:00,12.9,12.91,12.88,12.88,62769.0,9.6344,9.6419,9.6195,9.6195,62769.0
2020-10-19 13:00:00,12.88,12.89,12.86,12.87,48691.0,9.6195,9.6269,9.6045,9.612,48691.0
2020-10-19 13:05:00,12.87,12.88,12.85,12.86,47128.0,9.612,9.6195,9.597,9.6045,47128.0
2020-10-19 13:10:00,12.86,12.87,12.84,12.85,271205.0,9.6045,9.612,9.5896,9.597,271205.0
2020-10-19 13:15:00,12.85,12.85,12.83,12.84,74202.0,9.597,9.597,9.5821,9.5896,74202.0
2020-10-19 13:20:00,12.83,12.84,12.81,12.81,70746.0,9.5821,9.5896,9.5672,9.5672,70746.0
2020-10-19 13:25:00,12.81,12.82,12.79,12.79,36270.0,9.5672,9.5746,9.5522,9.5522,36270.0
2020-10-19 13:30:00,12.79,12.8,12.76,12.77,121395.0,9.5522,9.5597,9.5298,9.5373,121395.0
2020-10-19 13:35:00,12.77,12.82,12.75,12.81,121317.0,9.5373,9.5746,9.5224,9.5672,121317.0
2020-10-19 13:40:00,12.82,12.82,12.79,12.82,64523.0,9.5746,9.5746,9.5522,9.5746,64523.0
2020-10-19 13:45:00,12.81,12.82,12.79,12.82,92748.0,9.5672,9.5746,9.5522,9.5746,92748.0
2020-10-19 13:50:00,12.82,12.84,12.81,12.82,123897.0,9.5746,9.5896,9.5672,9.5746,123897.0
2020-10-19 13:55:00,12.82,12.82,12.8,12.81,54610.0,9.5746,9.5746,9.5597,9.5672,54610.0
2020-10-19 14:00:00,12.81,12.81,12.78,12.79,93556.0,9.5672,9.5672,9.5448,9.5522,93556.0
2020-10-19 14:05:00,12.78,12.81,12.78,12.79,171313.0,9.5448,9.5672,9.5448,9.5522,171313.0
2020-10-19 14:10:00,12.8,12.83,12.8,12.82,62406.0,9.5597,9.5821,9.5597,9.5746,62406.0
2020-10-19 14:15:00,12.83,12.84,12.82,12.83,88584.0,9.5821,9.5896,9.5746,9.5821,88584.0
2020-10-19 14:20:00,12.82,12.84,12.82,12.82,102447.0,9.5746,9.5896,9.5746,9.5746,102447.0
2020-10-19 14:25:00,12.82,12.83,12.8,12.82,62855.0,9.5746,9.5821,9.5597,9.5746,62855.0
2020-10-19 14:30:00,12.82,12.82,12.76,12.77,45573.0,9.5746,9.5746,9.5298,9.5373,45573.0
2020-10-19 14:35:00,12.77,12.77,12.75,12.77,81674.0,9.5373,9.5373,9.5224,9.5373,81674.0
2020-10-19 14:40:00,12.77,12.78,12.75,12.77,88038.0,9.5373,9.5448,9.5224,9.5373,88038.0
2020-10-19 14:45:00,12.77,12.77,12.72,12.74,161885.0,9.5373,9.5373,9.5,9.5149,161885.0
2020-10-19 14:50:00,12.74,12.75,12.72,12.74,110950.0,9.5149,9.5224,9.5,9.5149,110950.0
2020-10-19 14:55:00,12.73,12.75,12.71,12.72,112056.0,9.5074,9.5224,9.4925,9.5,112056.0
2020-10-19 15:00:00,12.71,12.72,12.69,12.71,97248.0,9.4925,9.5,9.4775,9.4925,97248.0
2020-10-19 15:05:00,12.7,12.73,12.7,12.72,114339.0,9.485,9.5074,9.485,9.5,114339.0
2020-10-19 15:10:00,12.73,12.76,12.72,12.75,119068.0,9.5074,9.5298,9.5,9.5224,119068.0
2020-10-19 15:15:00,12.74,12.75,12.72,12.73,126909.0,9.5149,9.5224,9.5,9.5074,126909.0
2020-10-19 15:20:00,12.73,12.74,12.72,12.74,129486.0,9.5074,9.5149,9.5,9.5149,129486.0
2020-10-19 15:25:00,12.74,12.74,12.71,12.74,187606.0,9.5149,9.5149,9.4925,9.5149,187606.0
2020-10-19 15:30:00,12.73,12.75,12.72,12.74,112995.0,9.5074,9.5224,9.5,9.5149,112995.0
2020-10-19 15:35:00,12.75,12.76,12.73,12.76,182764.0,9.5224,9.5298,9.5074,9.5298,182764.0
2020-10-19 15:40:00,12.76,12.76,12.72,12.73,220126.0,9.5298,9.5298,9.5,9.5074,220126.0
2020-10-19 15:45:00,12.73,12.75,12.73,12.74,351537.0,9.5074,9.5224,9.5074,9.5149,351537.0
2020-10-19 15:50:00,12.74,12.74,12.69,12.7,257122.0,9.5149,9.5149,9.4775,9.485,257122.0
2020-10-19 15:55:00,12.7,12.72,12.69,12.71,733944.0,9.485,9.5,9.4775,9.4925,733944.0
2020-10-20 09:30:00,12.8,12.85,12.75,12.83,211922.0,9.5597,9.597,9.5224,9.5821,211922.0
2020-10-20 09:35:00,12.84,12.85,12.79,12.82,141458.0,9.5896,9.597,9.5522,9.5746,141458.0
2020-10-20 09:40:00,12.82,12.86,12.81,12.85,82999.0,9.5746,9.6045,9.5672,9.597,82999.0
2020-10-20 09:45:00,12.86,12.86,12.8,12.8,58693.0,9.6045,9.6045,9.5597,9.5597,58693.0
2020-10-20 09:50:00,12.79,12.82,12.76,12.79,130231.0,9.5522,9.5746,9.5298,9.5522,130231.0
2020-10-20 09:55:00,12.79,12.79,12.75,12.75,95789.0,9.5522,9.5522,9.5224,9.5224,95789.0
2020-10-20 10:00:00,12.76,12.79,12.74,12.77,115046.0,9.5298,9.5522,9.5149,9.5373,115046.0
2020-10-20 10:05:00,12.77,12.77,12.69,12.72,92625.0,9.5373,9.5373,9.4775,9.5,92625.0
2020-10-20 10:10:00,12.71,12.74,12.67,12.67,59282.0,9.4925,9.5149,9.4626,9.4626,59282.0
2020-10-20 10:15:00,12.68,12.72,12.67,12.69,85258.0,9.4701,9.5,9.4626,9.4775,85258.0
2020-10-20 10:20:00,12.7,12.74,12.67,12.74,69044.0,9.485,9.5149,9.4626,9.5149,69044.0
2020-10-20 10:25:00,12.73,12.76,12.73,12.74,67865.0,9.5074,9.5298,9.5074,9.5149,67865.0
2020-10-20 10:30:00,12.73,12.76,12.72,12.73,121129.0,9.5074,9.5298,9.5,9.5074,121129.0
2020-10-20 10:35:00,12.72,12.73,12.67,12.67,178348.0,9.5,9.5074,9.4626,9.4626,178348.0
2020-10-20 10:40:00,12.67,12.74,12.67,12.72,244435.0,9.4626,9.5149,9.4626,9.5,244435.0
2020-10-20 10:45:00,12.72,12.73,12.67,12.7,153738.0,9.5,9.5074,9.4626,9.485,153738.0
2020-10-20 10:50:00,12.7,12.74,12.69,12.74,154017.0,9.485,9.5149,9.4775,9.5149,154017.0
2020-10-20 10:55:00,12.73,12.76,12.72,12.72,174922.0,9.5074,9.5298,9.5,9.5,174922.0
2020-10-20 11:00:00,12.73,12.73,12.68,12.69,140831.0,9.5074,9.5074,9.4701,9.4775,140831.0
2020-10-20 11:05:00,12.68,12.69,12.66,12.69,149415.0,9.4701,9.4775,9.4551,9.4775,149415.0
2020-10-20 11:10:00,12.69,12.69,12.65,12.65,135709.0,9.4775,9.4775,9.4477,9.4477,135709.0
2020-10-20 11:15:00,12.65,12.68,12.64,12.64,126951.0,9.4477,9.4701,9.4402,9.4402,126951.0
2020-10-20 11:20:00,12.64,12.69,12.64,12.67,156356.0,9.4402,9.4775,9.4402,9.4626,156356.0
2020-10-20 11:25:00,12.68,12.72,12.67,12.71,166099.0,9.4701,9.5,9.4626,9.4925,166099.0
2020-10-20 11:30:00,12.71,12.74,12.71,12.74,131214.0,9.4925,9.5149,9.4925,9.5149,131214.0
2020-10-20 11:35:00,12.74,12.77,12.73,12.75,121251.0,9.5149,9.5373,9.5074,9.5224,121251.0
2020-10-20 11:40:00,12.75,12.76,12.73,12.75,104311.0,9.5224,9.5298,9.5074,9.5224,104311.0
2020-10-20 11:45:00,12.74,12.75,12.69,12.69,183298.0,9.5149,9.5224,9.4775,9.4775,183298.0
2020-10-20 11:50:00,12.69,12.71,12.68,12.69,95324.0,9.4775,9.4925,9.4701,9.4775,95324.0
2020-10-20 11:55:00,12.68,12.7,12.65,12.65,143761.0,9.4701,9.485,9.4477,9.4477,143761.0
2020-10-20 12:00:00,12.66,12.68,12.63,12.64,136705.0,9.4551,9.4701,9.4327,9.4402,136705.0
2020-10-20 12:05:00,12.64,12.67,12.64,12.66,74588.0,9.4402,9.4626,9.4402,9.4551,74588.0
2020-10-20 12:10:00,12.67,12.69,12.65,12.67,176321.0,9.4626,9.4775,9.4477,9.4626,176321.0
2020-10-20 12:15:00,12.67,12.67,12.64,12.64,94306.0,9.4626,9.4626,9.4402,9.4402,94306.0
2020-10-20 12:20:00,12.64,12.66,12.63,12.65,136336.0,9.4402,9.4551,9.4327,9.4477,136336.0
2020-10-20 12:25:00,12.65,12.66,12.62,12.62,95774.0,9.4477,9.4551,9.4253,9.4253,95774.0
2020-10-20 12:30:00,12.62,12.75,12.62,12.75,244997.0,9.4253,9.5224,9.4253,9.5224,244997.0
2020-10-20 12:35:00,12.75,12.76,12.72,12.74,97259.0,9.5224,9.5298,9.5,9.5149,97259.0
2020-10-20 12:40:00,12.75,12.75,12.72,12.73,90025.0,9.5224,9.5224,9.5,9.5074,90025.0
2020-10-20 12:45:00,12.73,12.73,12.69,12.69,389331.0,9.5074,9.5074,9.4775,9.4775,389331.0
2020-10-20 12:50:00,12.7,12.72,12.68,12.69,129301.0,9.485,9.5,9.4701,9.4775,129301.0
2020-10-20 12:55:00,12.69,12.75,12.68,12.75,219810.0,9.4775,9.5224,9.4701,9.5224,219810.0
2020-10-20 13:00:00,12.75,12.78,12.74,12.76,132820.0,9.5224,9.5448,9.5149,9.5298,132820.0
2020-10-20 13:05:00,12.76,12.76,12.74,12.74,106487.0,9.5298,9.5298,9.5149,9.5149,106487.0
2020-10-20 13:10:00,12.74,12.76,12.73,12.76,198344.0,9.5149,9.5298,9.5074,9.5298,198344.0
2020-10-20 13:15:00,12.76,12.76,12.7,12.7,165343.0,9.5298,9.5298,9.485,9.485,165343.0
2020-10-20 13:20:00,12.7,12.71,12.68,12.71,179676.0,9.485,9.4925,9.4701,9.4925,179676.0
2020-10-20 13:25:00,12.7,12.71,12.66,12.67,260128.0,9.485,9.4925,9.4551,9.4626,260128.0
2020-10-20 13:30:00,12.67,12.68,12.65,12.68,220081.0,9.4626,9.4701,9.4477,9.4701,220081.0
2020-10-20 13:35:00,12.68,12.68,12.65,12.65,165954.0,9.4701,9.4701,9.4477,9.4477,165954.0
2020-10-20 13:40:00,12.65,12.66,12.63,12.63,147808.0,9.4477,9.4551,9.4327,9.4327,147808.0
2020-10-20 13:45:00,12.63,12.66,12.62,12.65,174865.0,9.4327,9.4551,9.4253,9.4477,174865.0
2020-10-20 13:50:00,12.64,12.65,12.63,12.65,109465.0,9.4402,9.4477,9.4327,9.4477,109465.0
2020-10-20 13:55:00,12.65,12.65,12.62,12.63,111327.0,9.4477,9.4477,9.4253,9.4327,111327.0
2020-10-20 14:00:00,12.63,12.67,12.63,12.67,167130.0,9.4327,9.4626,9.4327,9.4626,167130.0
2020-10-20 14:05:00,12.67,12.67,12.62,12.63,173297.0,9.4626,9.4626,9.4253,9.4327,173297.0
2020-10-20 14:10:00,12.63,12.64,12.62,12.63,143512.0,9.4327,9.4402,9.4253,9.4327,143512.0
2020-10-20 14:15:00,12.64,12.66,12.63,12.65,387145.0,9.4402,9.4551,9.4327,9.4477,387145.0
2020-10-20 14:20:00,12.65,12.67,12.65,12.66,1574077.0,9.4477,9.4626,9.4477,9.4551,1574077.0
2020-10-20 14:25:00,12.67,12.72,12.66,12.7,181441.0,9.4626,9.5,9.4551,9.485,181441.0
2020-10-20 14:30:00,12.69,12.71,12.69,12.71,130997.0,9.4775,9.4925,9.4775,9.4925,130997.0
2020-10-20 14:35:00,12.71,12.71,12.68,12.69,139645.0,9.4925,9.4925,9.4701,9.4775,139645.0
2020-10-20 14:40:00,12.68,12.7,12.67,12.7,152647.0,9.4701,9.485,9.4626,9.485,152647.0
2020-10-20 14:45:00,12.7,12.71,12.68,12.71,105355.0,9.485,9.4925,9.4701,9.4925,105355.0
2020-10-20 14:50:00,12.71,12.71,12.67,12.68,129761.0,9.4925,9.4925,9.4626,9.4701,129761.0
2020-10-20 14:55:00,12.68,12.69,12.67,12.68,93261.0,9.4701,9.4775,9.4626,9.4701,93261.0
2020-10-20 15:00:00,12.68,12.69,12.67,12.68,147124.0,9.4701,9.4775,9.4626,9.4701,147124.0
2020-10-20 15:05:00,12.68,12.68,12.63,12.63,162772.0,9.4701,9.4701,9.4327,9.4327,162772.0
2020-10-20 15:10:00,12.63,12.64,12.6,12.62,218285.0,9.4327,9.4402,9.4103,9.4253,218285.0
2020-10-20 15:15:00,12.61,12.62,12.58,12.6,339890.0,9.4178,9.4253,9.3954,9.4103,339890.0
2020-10-20 15:20:00,12.6,12.63,12.6,12.63,137899.0,9.4103,9.4327,9.4103,9.4327,137899.0
2020-10-20 15:25:00,12.63,12.66,12.62,12.66,148667.0,9.4327,9.4551,9.4253,9.4551,148667.0
2020-10-20 15:30:00,12.65,12.67,12.63,12.65,200801.0,9.4477,9.4626,9.4327,9.4477,200801.0
2020-10-20 15:35:00,12.65,12.65,12.63,12.64,143236.0,9.4477,9.4477,9.4327,9.4402,143236.0
2020-10-20 15:40:00,12.63,12.67,12.63,12.65,305623.0,9.4327,9.4626,9.4327,9.4477,305623.0
2020-10-20 15:45:00,12.64,12.66,12.63,12.66,294243.0,9.4402,9.4551,9.4327,9.4551,294243.0
2020-10-20 15:50:00,12.65,12.67,12.63,12.67,474601.0,9.4477,9.4626,9.4327,9.4626,474601.0
2020-10-20 15:55:00,12.67,12.7,12.66,12.68,976169.0,9.4626,9.485,9.4551,9.4701,976169.0
2020-10-21 09:30:00,12.6,12.64,12.55,12.59,339339.0,9.4103,9.4402,9.373,9.4029,339339.0
2020-10-21 09:35:00,12.59,12.6,12.52,12.53,161120.0,9.4029,9.4103,9.3506,9.3581,161120.0
2020-10-21 09:40:00,12.53,12.57,12.52,12.55,135882.0,9.3581,9.3879,9.3506,9.373,135882.0
2020-10-21 09:45:00,12.55,12.59,12.54,12.56,74288.0,9.373,9.4029,9.3655,9.3805,74288.0
2020-10-21 09:50:00,12.56,12.62,12.55,12.59,93067.0,9.3805,9.4253,9.373,9.4029,93067.0
2020-10-21 09:55:00,12.59,12.61,12.56,12.57,117138.0,9.4029,9.4178,9.3805,9.3879,117138.0
2020-10-21 10:00:00,12.56,12.59,12.54,12.58,95191.0,9.3805,9.4029,9.3655,9.3954,95191.0
2020-10-21 10:05:00,12.58,12.62,12.58,12.59,129144.0,9.3954,9.4253,9.3954,9.4029,129144.0
2020-10-21 10:10:00,12.59,12.6,12.55,12.55,142501.0,9.4029,9.4103,9.373,9.373,142501.0
2020-10-21 10:15:00,12.55,12.58,12.54,12.57,78404.0,9.373,9.3954,9.3655,9.3879,78404.0
2020-10-21 10:20:00,12.57,12.6,12.56,12.58,176893.0,9.3879,9.4103,9.3805,9.3954,176893.0
2020-10-21 10:25:00,12.57,12.59,12.56,12.58,99725.0,9.3879,9.4029,9.3805,9.3954,99725.0
2020-10-21 10:30:00,12.57,12.61,12.56,12.61,246490.0,9.3879,9.4178,9.3805,9.4178,246490.0
2020-10-21 10:35:00,12.6,12.67,12.59,12.66,249821.0,9.4103,9.4626,9.4029,9.4551,249821.0
2020-10-21 10:40:00,12.66,12.67,12.63,12.67,170523.0,9.4551,9.4626,9.4327,9.4626,170523.0
2020-10-21 10:45:00,12.67,12.67,12.6,12.61,147104.0,9.4626,9.4626,9.4103,9.4178,147104.0
2020-10-21 10:50:00,12.61,12.63,12.6,12.62,136207.0,9.4178,9.4327,9.4103,9.4253,136207.0
2020-10-21 10:55:00,12.62,12.62,12.59,12.6,123120.0,9.4253,9.4253,9.4029,9.4103,123120.0
2020-10-21 11:00:00,12.59,12.6,12.56,12.57,88514.0,9.4029,9.4103,9.3805,9.3879,88514.0
2020-10-21 11:05:00,12.57,12.63,12.56,12.6,386818.0,9.3879,9.4327,9.3805,9.4103,386818.0
2020-10-21 11:10:00,12.6,12.6,12.55,12.57,137409.0,9.4103,9.4103,9.373,9.3879,137409.0
2020-10-21 11:15:00,12.57,12.61,12.54,12.6,127659.0,9.3879,9.4178,9.3655,9.4103,127659.0
2020-10-21 11:20:00,12.6,12.63,12.58,12.59,91768.0,9.4103,9.4327,9.3954,9.4029,91768.0
2020-10-21 11:25:00,12.59,12.62,12.58,12.59,178205.0,9.4029,9.4253,9.3954,9.4029,178205.0
2020-10-21 11:30:00,12.59,12.6,12.56,12.58,115272.0,9.4029,9.4103,9.3805,9.3954,115272.0
2020-10-21 11:35:00,12.57,12.6,12.55,12.59,201141.0,9.3879,9.4103,9.373,9.4029,201141.0
2020-10-21 11:40:00,12.59,12.62,12.58,12.62,67491.0,9.4029,9.4253,9.3954,9.4253,67491.0
2020-10-21 11:45:00,12.62,12.63,12.61,12.62,63042.0,9.4253,9.4327,9.4178,9.4253,63042.0
2020-10-21 11:50:00,12.62,12.64,12.6,12.61,100976.0,9.4253,9.4402,9.4103,9.4178,100976.0
2020-10-21 11:55:00,12.61,12.62,12.58,12.61,145228.0,9.4178,9.4253,9.3954,9.4178,145228.0
2020-10-21 12:00:00,12.61,12.61,12.58,12.6,172464.0,9.4178,9.4178,9.3954,9.4103,172464.0
2020-10-21 12:05:00,12.59,12.6,12.58,12.59,78477.0,9.4029,9.4103,9.3954,9.4029,78477.0
2020-10-21 12:10:00,12.6,12.6,12.56,12.58,83761.0,9.4103,9.4103,9.3805,9.3954,83761.0
2020-10-21 12:15:00,12.58,12.58,12.55,12.56,86734.0,9.3954,9.3954,9.373,9.3805,86734.0
2020-10-21 12:20:00,12.56,12.63,12.56,12.61,353143.0,9.3805,9.4327,9.3805,9.4178,353143.0
2020-10-21 12:25:00,12.61,12.61,12.57,12.58,159408.0,9.4178,9.4178,9.3879,9.3954,159408.0
2020-10-21 12:30:00,12.59,12.59,12.53,12.54,91621.0,9.4029,9.4029,9.3581,9.3655,91621.0
2020-10-21 12:35:00,12.54,12.56,12.52,12.55,70691.0,9.3655,9.3805,9.3506,9.373,70691.0
2020-10-21 12:40:00,12.56,12.57,12.55,12.55,70834.0,9.3805,9.3879,9.373,9.373,70834.0
2020-10-21 12:45:00,12.55,12.56,12.51,12.52,100699.0,9.373,9.3805,9.3431,9.3506,100699.0
2020-10-21 12:50:00,12.52,12.53,12.5,12.51,126548.0,9.3506,9.3581,9.3356,9.3431,126548.0
2020-10-21 12:55:00,12.52,12.53,12.5,12.52,170450.0,9.3506,9.3581,9.3356,9.3506,170450.0
2020-10-21 13:00:00,12.52,12.54,12.51,12.54,67411.0,9.3506,9.3655,9.3431,9.3655,67411.0
2020-10-21 13:05:00,12.54,12.54,12.5,12.51,84845.0,9.3655,9.3655,9.3356,9.3431,84845.0
2020-10-21 13:10:00,12.51,12.52,12.5,12.52,101542.0,9.3431,9.3506,9.3356,9.3506,101542.0
2020-10-21 13:15:00,12.52,12.52,12.5,12.51,68628.0,9.3506,9.3506,9.3356,9.3431,68628.0
2020-10-21 13:20:00,12.51,12.51,12.5,12.51,64851.0,9.3431,9.3431,9.3356,9.3431,64851.0
2020-10-21 13:25:00,12.5,12.51,12.5,12.51,43040.0,9.3356,9.3431,9.3356,9.3431,43040.0
2020-10-21 13:30:00,12.51,12.51,12.48,12.5,388556.0,9.3431,9.3431,9.3207,9.3356,388556.0
2020-10-21 13:35:00,12.5,12.53,12.49,12.52,82053.0,9.3356,9.3581,9.3282,9.3506,82053.0
2020-10-21 13:40:00,12.52,12.56,12.51,12.55,151070.0,9.3506,9.3805,9.3431,9.373,151070.0
2020-10-21 13:45:00,12.55,12.57,12.54,12.54,143701.0,9.373,9.3879,9.3655,9.3655,143701.0
2020-10-21 13:50:00,12.54,12.56,12.53,12.54,70342.0,9.3655,9.3805,9.3581,9.3655,70342.0
2020-10-21 13:55:00,12.54,12.55,12.52,12.54,77261.0,9.3655,9.373,9.3506,9.3655,77261.0
2020-10-21 14:00:00,12.53,12.55,12.53,12.54,74154.0,9.3581,9.373,9.3581,9.3655,74154.0
2020-10-21 14:05:00,12.54,12.56,12.53,12.54,95093.0,9.3655,9.3805,9.3581,9.3655,95093.0
2020-10-21 14:10:00,12.53,12.57,12.52,12.57,176480.0,9.3581,9.3879,9.3506,9.3879,176480.0
2020-10-21 14:15:00,12.56,12.57,12.54,12.54,89019.0,9.3805,9.3879,9.3655,9.3655,89019.0
2020-10-21 14:20:00,12.54,12.55,12.51,12.52,227509.0,9.3655,9.373,9.3431,9.3506,227509.0
2020-10-21 14:25:00,12.52,12.54,12.51,12.51,148303.0,9.3506,9.3655,9.3431,9.3431,148303.0
2020-10-21 14:30:00,12.52,12.52,12.48,12.49,151328.0,9.3506,9.3506,9.3207,9.3282,151328.0
2020-10-21 14:35:00,12.48,12.52,12.48,12.51,141435.0,9.3207,9.3506,9.3207,9.3431,141435.0
2020-10-21 14:40:00,12.52,12.53,12.5,12.53,157723.0,9.3506,9.3581,9.3356,9.3581,157723.0
2020-10-21 14:45:00,12.53,12.55,12.51,12.52,203149.0,9.3581,9.373,9.3431,9.3506,203149.0
2020-10-21 14:50:00,12.52,12.54,12.51,12.52,209804.0,9.3506,9.3655,9.3431,9.3506,209804.0
2020-10-21 14:55:00,12.52,12.55,12.51,12.54,122102.0,9.3506,9.373,9.3431,9.3655,122102.0
2020-10-21 15:00:00,12.55,12.57,12.53,12.55,107315.0,9.373,9.3879,9.3581,9.373,107315.0
2020-10-21 15:05:00,12.54,12.57,12.54,12.55,157418.0,9.3655,9.3879,9.3655,9.373,157418.0
2020-10-21 15:10:00,12.55,12.57,12.55,12.55,130167.0,9.373,9.3879,9.373,9.373,130167.0
2020-10-21 15:15:00,12.56,12.56,12.53,12.55,197575.0,9.3805,9.3805,9.3581,9.373,197575.0
2020-10-21 15:20:00,12.55,12.58,12.55,12.58,150071.0,9.373,9.3954,9.373,9.3954,150071.0
2020-10-21 15:25:00,12.58,12.6,12.57,12.6,114614.0,9.3954,9.4103,9.3879,9.4103,114614.0
2020-10-21 15:30:00,12.6,12.62,12.56,12.57,351426.0,9.4103,9.4253,9.3805,9.3879,351426.0
2020-10-21 15:35:00,12.58,12.59,12.56,12.57,188456.0,9.3954,9.4029,9.3805,9.3879,188456.0
2020-10-21 15:40:00,12.58,12.59,12.56,12.58,233179.0,9.3954,9.4029,9.3805,9.3954,233179.0
2020-10-21 15:45:00,12.58,12.58,12.53,12.54,551892.0,9.3954,9.3954,9.3581,9.3655,551892.0
2020-10-21 15:50:00,12.55,12.59,12.54,12.59,429297.0,9.373,9.4029,9.3655,9.4029,429297.0
2020-10-21 15:55:00,12.59,12.6,12.53,12.55,871816.0,9.4029,9.4103,9.3581,9.373,871816.0
2020-10-22 09:30:00,12.5,12.72,12.48,12.71,522863.0,9.3356,9.5,9.3207,9.4925,522863.0
2020-10-22 09:35:00,12.72,12.82,12.66,12.71,314045.0,9.5,9.5746,9.4551,9.4925,314045.0
2020-10-22 09:40:00,12.72,12.73,12.64,12.7,226117.0,9.5,9.5074,9.4402,9.485,226117.0
2020-10-22 09:45:00,12.71,12.72,12.63,12.68,251209.0,9.4925,9.5,9.4327,9.4701,251209.0
2020-10-22 09:50:00,12.68,12.68,12.63,12.65,171936.0,9.4701,9.4701,9.4327,9.4477,171936.0
2020-10-22 09:55:00,12.65,12.74,12.64,12.74,385115.0,9.4477,9.5149,9.4402,9.5149,385115.0
2020-10-22 10:00:00,12.74,12.77,12.73,12.76,225211.0,9.5149,9.5373,9.5074,9.5298,225211.0
2020-10-22 10:05:00,12.76,12.78,12.73,12.75,208811.0,9.5298,9.5448,9.5074,9.5224,208811.0
2020-10-22 10:10:00,12.75,12.76,12.71,12.72,216879.0,9.5224,9.5298,9.4925,9.5,216879.0
2020-10-22 10:15:00,12.71,12.78,12.71,12.76,234462.0,9.4925,9.5448,9.4925,9.5298,234462.0
2020-10-22 10:20:00,12.75,12.76,12.7,12.7,126771.0,9.5224,9.5298,9.485,9.485,126771.0
2020-10-22 10:25:00,12.7,12.7,12.66,12.67,248662.0,9.485,9.485,9.4551,9.4626,248662.0
2020-10-22 10:30:00,12.67,12.67,12.63,12.65,182407.0,9.4626,9.4626,9.4327,9.4477,182407.0
2020-10-22 10:35:00,12.65,12.71,12.64,12.69,85036.0,9.4477,9.4925,9.4402,9.4775,85036.0
2020-10-22 10:40:00,12.69,12.71,12.68,12.69,154802.0,9.4775,9.4925,9.4701,9.4775,154802.0
2020-10-22 10:45:00,12.69,12.73,12.68,12.73,169158.0,9.4775,9.5074,9.4701,9.5074,169158.0
2020-10-22 10:50:00,12.73,12.81,12.71,12.8,218337.0,9.5074,9.5672,9.4925,9.5597,218337.0
2020-10-22 10:55:00,12.81,12.83,12.79,12.82,214224.0,9.5672,9.5821,9.5522,9.5746,214224.0
2020-10-22 11:00:00,12.82,12.82,12.75,12.79,569901.0,9.5746,9.5746,9.5224,9.5522,569901.0
2020-10-22 11:05:00,12.79,12.84,12.79,12.81,298169.0,9.5522,9.5896,9.5522,9.5672,298169.0
2020-10-22 11:10:00,12.81,12.84,12.81,12.82,247541.0,9.5672,9.5896,9.5672,9.5746,247541.0
2020-10-22 11:15:00,12.83,12.83,12.77,12.79,246020.0,9.5821,9.5821,9.5373,9.5522,246020.0
2020-10-22 11:20:00,12.79,12.8,12.75,12.76,128965.0,9.5522,9.5597,9.5224,9.5298,128965.0
2020-10-22 11:25:00,12.76,12.79,12.74,12.75,130617.0,9.5298,9.5522,9.5149,9.5224,130617.0
2020-10-22 11:30:00,12.75,12.77,12.73,12.77,201906.0,9.5224,9.5373,9.5074,9.5373,201906.0
2020-10-22 11:35:00,12.77,12.8,12.77,12.79,357152.0,9.5373,9.5597,9.5373,9.5522,357152.0
2020-10-22 11:40:00,12.79,12.87,12.78,12.87,396856.0,9.5522,9.612,9.5448,9.612,396856.0
2020-10-22 11:45:00,12.87,12.92,12.86,12.88,185079.0,9.612,9.6493,9.6045,9.6195,185079.0
2020-10-22 11:50:00,12.88,12.89,12.85,12.88,166218.0,9.6195,9.6269,9.597,9.6195,166218.0
2020-10-22 11:55:00,12.88,12.89,12.85,12.86,476950.0,9.6195,9.6269,9.597,9.6045,476950.0
2020-10-22 12:00:00,12.86,12.91,12.85,12.87,220144.0,9.6045,9.6419,9.597,9.612,220144.0
2020-10-22 12:05:00,12.87,12.9,12.86,12.87,155641.0,9.612,9.6344,9.6045,9.612,155641.0
2020-10-22 12:10:00,12.87,12.93,12.86,12.92,144827.0,9.612,9.6568,9.6045,9.6493,144827.0
2020-10-22 12:15:00,12.92,12.95,12.91,12.93,154066.0,9.6493,9.6717,9.6419,9.6568,154066.0
2020-10-22 12:20:00,12.93,12.93,12.87,12.88,220523.0,9.6568,9.6568,9.612,9.6195,220523.0
2020-10-22 12:25:00,12.88,12.91,12.87,12.91,119208.0,9.6195,9.6419,9.612,9.6419,119208.0
2020-10-22 12:30:00,12.91,12.92,12.88,12.89,99740.0,9.6419,9.6493,9.6195,9.6269,99740.0
2020-10-22 12:35:00,12.89,12.93,12.89,12.92,78726.0,9.6269,9.6568,9.6269,9.6493,78726.0
2020-10-22 12:40:00,12.93,12.93,12.9,12.91,86779.0,9.6568,9.6568,9.6344,9.6419,86779.0
2020-10-22 12:45:00,12.91,12.94,12.9,12.94,100999.0,9.6419,9.6643,9.6344,9.6643,100999.0
2020-10-22 12:50:00,12.94,12.94,12.88,12.9,131883.0,9.6643,9.6643,9.6195,9.6344,131883.0
2020-10-22 12:55:00,12.89,12.9,12.87,12.88,73806.0,9.6269,9.6344,9.612,9.6195,73806.0
2020-10-22 13:00:00,12.88,12.94,12.88,12.9,191891.0,9.6195,9.6643,9.6195,9.6344,191891.0
2020-10-22 13:05:00,12.89,12.92,12.87,12.92,134610.0,9.6269,9.6493,9.612,9.6493,134610.0
2020-10-22 13:10:00,12.91,12.96,12.91,12.96,368220.0,9.6419,9.6792,9.6419,9.6792,368220.0
2020-10-22 13:15:00,12.96,12.97,12.95,12.95,69243.0,9.6792,9.6867,9.6717,9.6717,69243.0
2020-10-22 13:20:00,12.96,12.96,12.89,12.9,109023.0,9.6792,9.6792,9.6269,9.6344,109023.0
2020-10-22 13:25:00,12.9,12.92,12.88,12.88,117775.0,9.6344,9.6493,9.6195,9.6195,117775.0
2020-10-22 13:30:00,12.89,12.93,12.88,12.91,217834.0,9.6269,9.6568,9.6195,9.6419,217834.0
2020-10-22 13:35:00,12.91,12.92,12.88,12.88,142494.0,9.6419,9.6493,9.6195,9.6195,142494.0
2020-10-22 13:40:00,12.88,12.91,12.87,12.88,104011.0,9.6195,9.6419,9.612,9.6195,104011.0
2020-10-22 13:45:00,12.89,12.9,12.87,12.88,81137.0,9.6269,9.6344,9.612,9.6195,81137.0
2020-10-22 13:50:00,12.88,12.93,12.87,12.92,541470.0,9.6195,9.6568,9.612,9.6493,541470.0
2020-10-22 13:55:00,12.92,12.93,12.88,12.88,314297.0,9.6493,9.6568,9.6195,9.6195,314297.0
2020-10-22 14:00:00,12.88,12.93,12.88,12.92,364948.0,9.6195,9.6568,9.6195,9.6493,364948.0
2020-10-22 14:05:00,12.92,12.94,12.91,12.92,159555.0,9.6493,9.6643,9.6419,9.6493,159555.0
2020-10-22 14:10:00,12.92,12.95,12.91,12.92,300343.0,9.6493,9.6717,9.6419,9.6493,300343.0
2020-10-22 14:15:00,12.92,12.95,12.89,12.9,333468.0,9.6493,9.6717,9.6269,9.6344,333468.0
2020-10-22 14:20:00,12.9,12.95,12.89,12.94,786863.0,9.6344,9.6717,9.6269,9.6643,786863.0
2020-10-22 14:25:00,12.94,12.99,12.91,12.93,490845.0,9.6643,9.7016,9.6419,9.6568,490845.0
2020-10-22 14:30:00,12.93,12.95,12.91,12.95,123585.0,9.6568,9.6717,9.6419,9.6717,123585.0
2020-10-22 14:35:00,12.96,12.97,12.92,12.92,98774.0,9.6792,9.6867,9.6493,9.6493,98774.0
2020-10-22 14:40:00,12.93,12.94,12.91,12.93,290988.0,9.6568,9.6643,9.6419,9.6568,290988.0
2020-10-22 14:45:00,12.92,12.93,12.91,12.92,215464.0,9.6493,9.6568,9.6419,9.6493,215464.0
2020-10-22 14:50:00,12.92,12.93,12.89,12.91,220050.0,9.6493,9.6568,9.6269,9.6419,220050.0
2020-10-22 14:55:00,12.9,12.91,12.87,12.88,169930.0,9.6344,9.6419,9.612,9.6195,169930.0
2020-10-22 15:00:00,12.88,12.9,12.86,12.9,492735.0,9.6195,9.6344,9.6045,9.6344,492735.0
2020-10-22 15:05:00,12.9,12.93,12.89,12.91,169468.0,9.6344,9.6568,9.6269,9.6419,169468.0
2020-10-22 15:10:00,12.92,12.92,12.9,12.92,100574.0,9.6493,9.6493,9.6344,9.6493,100574.0
2020-10-22 15:15:00,12.92,12.94,12.91,12.94,104632.0,9.6493,9.6643,9.6419,9.6643,104632.0
2020-10-22 15:20:00,12.94,12.97,12.93,12.96,191164.0,9.6643,9.6867,9.6568,9.6792,191164.0
2020-10-22 15:25:00,12.96,12.97,12.94,12.95,175550.0,9.6792,9.6867,9.6643,9.6717,175550.0
2020-10-22 15:30:00,12.96,12.98,12.95,12.98,250391.0,9.6792,9.6941,9.6717,9.6941,250391.0
2020-10-22 15:35:00,12.98,12.99,12.93,12.93,278576.0,9.6941,9.7016,9.6568,9.6568,278576.0
2020-10-22 15:40:00,12.94,12.98,12.93,12.96,283824.0,9.6643,9.6941,9.6568,9.6792,283824.0
2020-10-22 15:45:00,12.96,12.97,12.95,12.96,225612.0,9.6792,9.6867,9.6717,9.6792,225612.0
2020-10-22 15:50:00,12.97,12.98,12.93,12.98,491229.0,9.6867,9.6941,9.6568,9.6941,491229.0
2020-10-22 15:55:00,12.98,12.98,12.93,12.96,853578.0,9.6941,9.6941,9.6568,9.6792,853578.0
2020-10-23 09:30:00,12.99,13.0,12.95,12.96,443760.0,9.7016,9.7091,9.6717,9.6792,443760.0
2020-10-23 09:35:00,12.96,12.97,12.88,12.9,198164.0,9.6792,9.6867,9.6195,9.6344,198164.0
2020-10-23 09:40:00,12.9,12.94,12.89,12.92,158499.0,9.6344,9.6643,9.6269,9.6493,158499.0
2020-10-23 09:45:00,12.92,12.94,12.88,12.9,627083.0,9.6493,9.6643,9.6195,9.6344,627083.0
2020-10-23 09:50:00,12.9,12.92,12.85,12.89,187648.0,9.6344,9.6493,9.597,9.6269,187648.0
2020-10-23 09:55:00,12.89,12.91,12.85,12.86,254625.0,9.6269,9.6419,9.597,9.6045,254625.0
2020-10-23 10:00:00,12.85,12.92,12.85,12.89,218997.0,9.597,9.6493,9.597,9.6269,218997.0
2020-10-23 10:05:00,12.89,12.9,12.82,12.84,109843.0,9.6269,9.6344,9.5746,9.5896,109843.0
2020-10-23 10:10:00,12.84,12.88,12.82,12.83,177293.0,9.5896,9.6195,9.5746,9.5821,177293.0
2020-10-23 10:15:00,12.83,12.85,12.8,12.8,140892.0,9.5821,9.597,9.5597,9.5597,140892.0
2020-10-23 10:20:00,12.8,12.81,12.77,12.8,115655.0,9.5597,9.5672,9.5373,9.5597,115655.0
2020-10-23 10:25:00,12.81,12.84,12.77,12.84,129482.0,9.5672,9.5896,9.5373,9.5896,129482.0
2020-10-23 10:30:00,12.83,12.89,12.83,12.88,103324.0,9.5821,9.6269,9.5821,9.6195,103324.0
2020-10-23 10:35:00,12.87,12.9,12.85,12.88,111058.0,9.612,9.6344,9.597,9.6195,111058.0
2020-10-23 10:40:00,12.89,12.91,12.85,12.88,154138.0,9.6269,9.6419,9.597,9.6195,154138.0
2020-10-23 10:45:00,12.88,12.9,12.87,12.9,119391.0,9.6195,9.6344,9.612,9.6344,119391.0
2020-10-23 10:50:00,12.9,12.9,12.86,12.88,103036.0,9.6344,9.6344,9.6045,9.6195,103036.0
2020-10-23 10:55:00,12.88,12.89,12.85,12.86,145763.0,9.6195,9.6269,9.597,9.6045,145763.0
2020-10-23 11:00:00,12.86,12.86,12.78,12.79,141455.0,9.6045,9.6045,9.5448,9.5522,141455.0
2020-10-23 11:05:00,12.79,12.79,12.77,12.79,120087.0,9.5522,9.5522,9.5373,9.5522,120087.0
2020-10-23 11:10:00,12.79,12.8,12.77,12.79,174020.0,9.5522,9.5597,9.5373,9.5522,174020.0
2020-10-23 11:15:00,12.79,12.82,12.76,12.81,214202.0,9.5522,9.5746,9.5298,9.5672,214202.0
2020-10-23 11:20:00,12.81,12.81,12.76,12.77,73102.0,9.5672,9.5672,9.5298,9.5373,73102.0
2020-10-23 11:25:00,12.77,12.82,12.76,12.8,104814.0,9.5373,9.5746,9.5298,9.5597,104814.0
2020-10-23 11:30:00,12.8,12.85,12.79,12.85,97590.0,9.5597,9.597,9.5522,9.597,97590.0
2020-10-23 11:35:00,12.85,12.85,12.82,12.82,98596.0,9.597,9.597,9.5746,9.5746,98596.0
2020-10-23 11:40:00,12.82,12.83,12.77,12.77,120778.0,9.5746,9.5821,9.5373,9.5373,120778.0
2020-10-23 11:45:00,12.78,12.78,12.74,12.76,170315.0,9.5448,9.5448,9.5149,9.5298,170315.0
2020-10-23 11:50:00,12.76,12.77,12.72,12.76,215399.0,9.5298,9.5373,9.5,9.5298,215399.0
2020-10-23 11:55:00,12.76,12.76,12.73,12.74,116931.0,9.5298,9.5298,9.5074,9.5149,116931.0
2020-10-23 12:00:00,12.73,12.74,12.71,12.71,104461.0,9.5074,9.5149,9.4925,9.4925,104461.0
2020-10-23 12:05:00,12.71,12.73,12.69,12.69,84464.0,9.4925,9.5074,9.4775,9.4775,84464.0
2020-10-23 12:10:00,12.7,12.7,12.66,12.68,128190.0,9.485,9.485,9.4551,9.4701,128190.0
2020-10-23 12:15:00,12.68,12.68,12.63,12.63,201593.0,9.4701,9.4701,9.4327,9.4327,201593.0
2020-10-23 12:20:00,12.64,12.65,12.61,12.63,229690.0,9.4402,9.4477,9.4178,9.4327,229690.0
2020-10-23 12:25:00,12.64,12.66,12.63,12.66,113356.0,9.4402,9.4551,9.4327,9.4551,113356.0
2020-10-23 12:30:00,12.66,12.69,12.64,12.69,56288.0,9.4551,9.4775,9.4402,9.4775,56288.0
2020-10-23 12:35:00,12.69,12.69,12.64,12.65,95603.0,9.4775,9.4775,9.4402,9.4477,95603.0
2020-10-23 12:40:00,12.65,12.65,12.63,12.65,65181.0,9.4477,9.4477,9.4327,9.4477,65181.0
2020-10-23 12:45:00,12.65,12.66,12.63,12.65,98538.0,9.4477,9.4551,9.4327,9.4477,98538.0
2020-10-23 12:50:00,12.65,12.65,12.64,12.65,90547.0,9.4477,9.4477,9.4402,9.4477,90547.0
2020-10-23 12:55:00,12.65,12.65,12.6,12.63,411801.0,9.4477,9.4477,9.4103,9.4327,411801.0
2020-10-23 13:00:00,12.63,12.7,12.63,12.7,313890.0,9.4327,9.485,9.4327,9.485,313890.0
2020-10-23 13:05:00,12.7,12.7,12.66,12.68,170671.0,9.485,9.485,9.4551,9.4701,170671.0
2020-10-23 13:10:00,12.68,12.68,12.64,12.65,262884.0,9.4701,9.4701,9.4402,9.4477,262884.0
2020-10-23 13:15:00,12.65,12.66,12.62,12.62,167632.0,9.4477,9.4551,9.4253,9.4253,167632.0
2020-10-23 13:20:00,12.62,12.67,12.62,12.66,122245.0,9.4253,9.4626,9.4253,9.4551,122245.0
2020-10-23 13:25:00,12.66,12.67,12.64,12.65,85360.0,9.4551,9.4626,9.4402,9.4477,85360.0
2020-10-23 13:30:00,12.66,12.67,12.63,12.66,130179.0,9.4551,9.4626,9.4327,9.4551,130179.0
2020-10-23 13:35:00,12.67,12.67,12.65,12.65,58436.0,9.4626,9.4626,9.4477,9.4477,58436.0
2020-10-23 13:40:00,12.65,12.66,12.63,12.64,71534.0,9.4477,9.4551,9.4327,9.4402,71534.0
2020-10-23 13:45:00,12.65,12.65,12.63,12.63,116874.0,9.4477,9.4477,9.4327,9.4327,116874.0
2020-10-23 13:50:00,12.63,12.64,12.62,12.63,52885.0,9.4327,9.4402,9.4253,9.4327,52885.0
2020-10-23 13:55:00,12.63,12.66,12.62,12.66,98976.0,9.4327,9.4551,9.4253,9.4551,98976.0
2020-10-23 14:00:00,12.66,12.67,12.64,12.67,118167.0,9.4551,9.4626,9.4402,9.4626,118167.0
2020-10-23 14:05:00,12.67,12.68,12.65,12.65,157837.0,9.4626,9.4701,9.4477,9.4477,157837.0
2020-10-23 14:10:00,12.65,12.67,12.64,12.65,233425.0,9.4477,9.4626,9.4402,9.4477,233425.0
2020-10-23 14:15:00,12.65,12.7,12.64,12.69,712890.0,9.4477,9.485,9.4402,9.4775,712890.0
2020-10-23 14:20:00,12.69,12.74,12.68,12.7,245869.0,9.4775,9.5149,9.4701,9.485,245869.0
2020-10-23 14:25:00,12.71,12.72,12.69,12.71,116333.0,9.4925,9.5,9.4775,9.4925,116333.0
2020-10-23 14:30:00,12.71,12.75,12.7,12.73,159465.0,9.4925,9.5224,9.485,9.5074,159465.0
2020-10-23 14:35:00,12.73,12.75,12.72,12.73,104352.0,9.5074,9.5224,9.5,9.5074,104352.0
2020-10-23 14:40:00,12.73,12.74,12.71,12.71,135884.0,9.5074,9.5149,9.4925,9.4925,135884.0
2020-10-23 14:45:00,12.72,12.73,12.7,12.73,107246.0,9.5,9.5074,9.485,9.5074,107246.0
2020-10-23 14:50:00,12.73,12.74,12.7,12.71,100352.0,9.5074,9.5149,9.485,9.4925,100352.0
2020-10-23 14:55:00,12.71,12.74,12.7,12.73,107703.0,9.4925,9.5149,9.485,9.5074,107703.0
2020-10-23 15:00:00,12.72,12.74,12.72,12.74,83189.0,9.5,9.5149,9.5,9.5149,83189.0
2020-10-23 15:05:00,12.74,12.75,12.72,12.72,82686.0,9.5149,9.5224,9.5,9.5,82686.0
2020-10-23 15:10:00,12.73,12.76,12.72,12.74,79294.0,9.5074,9.5298,9.5,9.5149,79294.0
2020-10-23 15:15:00,12.75,12.75,12.72,12.72,103494.0,9.5224,9.5224,9.5,9.5,103494.0
2020-10-23 15:20:00,12.73,12.75,12.71,12.73,239864.0,9.5074,9.5224,9.4925,9.5074,239864.0
2020-10-23 15:25:00,12.73,12.74,12.71,12.74,174408.0,9.5074,9.5149,9.4925,9.5149,174408.0
2020-10-23 15:30:00,12.74,12.78,12.73,12.77,148486.0,9.5149,9.5448,9.5074,9.5373,148486.0
2020-10-23 15:35:00,12.77,12.78,12.76,12.78,186042.0,9.5373,9.5448,9.5298,9.5448,186042.0
2020-10-23 15:40:00,12.78,12.79,12.77,12.78,222086.0,9.5448,9.5522,9.5373,9.5448,222086.0
2020-10-23 15:45:00,12.78,12.81,12.77,12.79,229120.0,9.5448,9.5672,9.5373,9.5522,229120.0
2020-10-23 15:50:00,12.79,12.8,12.76,12.76,433694.0,9.5522,9.5597,9.5298,9.5298,433694.0
2020-10-23 15:55:00,12.77,12.81,12.74,12.77,1326367.0,9.5373,9.5672,9.5149,9.5373,1326367.0
2020-10-26 09:30:00,12.67,12.69,12.55,12.57,454600.0,9.4626,9.4775,9.373,9.3879,454600.0
2020-10-26 09:35:00,12.57,12.6,12.54,12.58,296633.0,9.3879,9.4103,9.3655,9.3954,296633.0
2020-10-26 09:40:00,12.58,12.58,12.52,12.52,143551.0,9.3954,9.3954,9.3506,9.3506,143551.0
2020-10-26 09:45:00,12.52,12.55,12.52,12.52,180084.0,9.3506,9.373,9.3506,9.3506,180084.0
2020-10-26 09:50:00,12.52,12.55,12.51,12.54,176489.0,9.3506,9.373,9.3431,9.3655,176489.0
2020-10-26 09:55:00,12.53,12.56,12.51,12.56,201416.0,9.3581,9.3805,9.3431,9.3805,201416.0
2020-10-26 10:00:00,12.55,12.56,12.51,12.52,147224.0,9.373,9.3805,9.3431,9.3506,147224.0
2020-10-26 10:05:00,12.52,12.56,12.52,12.54,114631.0,9.3506,9.3805,9.3506,9.3655,114631.0
2020-10-26 10:10:00,12.54,12.54,12.49,12.53,378270.0,9.3655,9.3655,9.3282,9.3581,378270.0
2020-10-26 10:15:00,12.53,12.53,12.5,12.51,100385.0,9.3581,9.3581,9.3356,9.3431,100385.0
2020-10-26 10:20:00,12.5,12.53,12.47,12.52,186004.0,9.3356,9.3581,9.3132,9.3506,186004.0
2020-10-26 10:25:00,12.52,12.53,12.48,12.51,107645.0,9.3506,9.3581,9.3207,9.3431,107645.0
2020-10-26 10:30:00,12.51,12.52,12.47,12.5,124432.0,9.3431,9.3506,9.3132,9.3356,124432.0
2020-10-26 10:35:00,12.49,12.51,12.48,12.49,119328.0,9.3282,9.3431,9.3207,9.3282,119328.0
2020-10-26 10:40:00,12.5,12.53,12.49,12.5,142041.0,9.3356,9.3581,9.3282,9.3356,142041.0
2020-10-26 10:45:00,12.49,12.52,12.47,12.49,181464.0,9.3282,9.3506,9.3132,9.3282,181464.0
2020-10-26 10:50:00,12.49,12.5,12.46,12.46,163924.0,9.3282,9.3356,9.3058,9.3058,163924.0
2020-10-26 10:55:00,12.46,12.47,12.42,12.44,298134.0,9.3058,9.3132,9.2759,9.2908,298134.0
2020-10-26 11:00:00,12.44,12.44,12.39,12.41,267187.0,9.2908,9.2908,9.2535,9.2684,267187.0
2020-10-26 11:05:00,12.4,12.41,12.39,12.4,145521.0,9.261,9.2684,9.2535,9.261,145521.0
2020-10-26 11:10:00,12.41,12.43,12.4,12.42,107496.0,9.2684,9.2834,9.261,9.2759,107496.0
2020-10-26 11:15:00,12.42,12.42,12.36,12.37,153572.0,9.2759,9.2759,9.2311,9.2386,153572.0
2020-10-26 11:20:00,12.37,12.39,12.35,12.38,208010.0,9.2386,9.2535,9.2236,9.246,208010.0
2020-10-26 11:25:00,12.38,12.42,12.37,12.42,172083.0,9.246,9.2759,9.2386,9.2759,172083.0
2020-10-26 11:30:00,12.42,12.43,12.37,12.4,118627.0,9.2759,9.2834,9.2386,9.261,118627.0
2020-10-26 11:35:00,12.4,12.44,12.39,12.44,100823.0,9.261,9.2908,9.2535,9.2908,100823.0
2020-10-26 11:40:00,12.43,12.45,12.41,12.45,110294.0,9.2834,9.2983,9.2684,9.2983,110294.0
2020-10-26 11:45:00,12.45,12.46,12.42,12.44,149381.0,9.2983,9.3058,9.2759,9.2908,149381.0
2020-10-26 11:50:00,12.43,12.44,12.39,12.4,112551.0,9.2834,9.2908,9.2535,9.261,112551.0
2020-10-26 11:55:00,12.4,12.4,12.38,12.4,102323.0,9.261,9.261,9.246,9.261,102323.0
2020-10-26 12:00:00,12.39,12.44,12.38,12.43,97466.0,9.2535,9.2908,9.246,9.2834,97466.0
2020-10-26 12:05:00,12.44,12.44,12.4,12.41,134195.0,9.2908,9.2908,9.261,9.2684,134195.0
2020-10-26 12:10:00,12.4,12.4,12.37,12.38,108348.0,9.261,9.261,9.2386,9.246,108348.0
2020-10-26 12:15:00,12.38,12.38,12.35,12.36,214452.0,9.246,9.246,9.2236,9.2311,214452.0
2020-10-26 12:20:00,12.36,12.37,12.33,12.34,195770.0,9.2311,9.2386,9.2087,9.2162,195770.0
2020-10-26 12:25:00,12.34,12.36,12.33,12.35,110532.0,9.2162,9.2311,9.2087,9.2236,110532.0
2020-10-26 12:30:00,12.34,12.34,12.31,12.34,105417.0,9.2162,9.2162,9.1937,9.2162,105417.0
2020-10-26 12:35:00,12.34,12.34,12.32,12.33,92208.0,9.2162,9.2162,9.2012,9.2087,92208.0
2020-10-26 12:40:00,12.33,12.34,12.32,12.33,134896.0,9.2087,9.2162,9.2012,9.2087,134896.0
2020-10-26 12:45:00,12.33,12.33,12.3,12.31,190871.0,9.2087,9.2087,9.1863,9.1937,190871.0
2020-10-26 12:50:00,12.32,12.34,12.31,12.33,198734.0,9.2012,9.2162,9.1937,9.2087,198734.0
2020-10-26 12:55:00,12.32,12.35,12.3,12.34,112953.0,9.2012,9.2236,9.1863,9.2162,112953.0
2020-10-26 13:00:00,12.34,12.35,12.32,12.33,85545.0,9.2162,9.2236,9.2012,9.2087,85545.0
2020-10-26 13:05:00,12.33,12.34,12.31,12.32,122690.0,9.2087,9.2162,9.1937,9.2012,122690.0
2020-10-26 13:10:00,12.32,12.33,12.27,12.27,193035.0,9.2012,9.2087,9.1639,9.1639,193035.0
2020-10-26 13:15:00,12.27,12.28,12.26,12.26,288432.0,9.1639,9.1713,9.1564,9.1564,288432.0
2020-10-26 13:20:00,12.27,12.28,12.25,12.27,259375.0,9.1639,9.1713,9.1489,9.1639,259375.0
2020-10-26 13:25:00,12.27,12.28,12.23,12.23,263224.0,9.1639,9.1713,9.134,9.134,263224.0
2020-10-26 13:30:00,12.24,12.24,12.2,12.2,318426.0,9.1415,9.1415,9.1116,9.1116,318426.0
2020-10-26 13:35:00,12.21,12.27,12.19,12.26,277121.0,9.1191,9.1639,9.1041,9.1564,277121.0
2020-10-26 13:40:00,12.26,12.26,12.22,12.26,257848.0,9.1564,9.1564,9.1265,9.1564,257848.0
2020-10-26 13:45:00,12.25,12.27,12.24,12.26,141105.0,9.1489,9.1639,9.1415,9.1564,141105.0
2020-10-26 13:50:00,12.26,12.29,12.25,12.27,124264.0,9.1564,9.1788,9.1489,9.1639,124264.0
2020-10-26 13:55:00,12.27,12.29,12.25,12.29,110918.0,9.1639,9.1788,9.1489,9.1788,110918.0
2020-10-26 14:00:00,12.29,12.3,12.27,12.3,120580.0,9.1788,9.1863,9.1639,9.1863,120580.0
2020-10-26 14:05:00,12.3,12.31,12.29,12.3,136171.0,9.1863,9.1937,9.1788,9.1863,136171.0
2020-10-26 14:10:00,12.31,12.32,12.3,12.3,102750.0,9.1937,9.2012,9.1863,9.1863,102750.0
2020-10-26 14:15:00,12.3,12.32,12.3,12.32,67976.0,9.1863,9.2012,9.1863,9.2012,67976.0
2020-10-26 14:20:00,12.32,12.35,12.31,12.33,104462.0,9.2012,9.2236,9.1937,9.2087,104462.0
2020-10-26 14:25:00,12.34,12.35,12.32,12.34,125744.0,9.2162,9.2236,9.2012,9.2162,125744.0
2020-10-26 14:30:00,12.34,12.36,12.33,12.34,106246.0,9.2162,9.2311,9.2087,9.2162,106246.0
2020-10-26 14:35:00,12.34,12.34,12.31,12.33,130786.0,9.2162,9.2162,9.1937,9.2087,130786.0
2020-10-26 14:40:00,12.33,12.34,12.31,12.33,107246.0,9.2087,9.2162,9.1937,9.2087,107246.0
2020-10-26 14:45:00,12.33,12.33,12.31,12.33,102303.0,9.2087,9.2087,9.1937,9.2087,102303.0
2020-10-26 14:50:00,12.33,12.35,12.32,12.34,105706.0,9.2087,9.2236,9.2012,9.2162,105706.0
2020-10-26 14:55:00,12.34,12.35,12.32,12.32,144278.0,9.2162,9.2236,9.2012,9.2012,144278.0
2020-10-26 15:00:00,12.33,12.35,12.31,12.32,187782.0,9.2087,9.2236,9.1937,9.2012,187782.0
2020-10-26 15:05:00,12.32,12.32,12.28,12.29,186318.0,9.2012,9.2012,9.1713,9.1788,186318.0
2020-10-26 15:10:00,12.29,12.29,12.26,12.28,244099.0,9.1788,9.1788,9.1564,9.1713,244099.0
2020-10-26 15:15:00,12.28,12.34,12.27,12.33,177124.0,9.1713,9.2162,9.1639,9.2087,177124.0
2020-10-26 15:20:00,12.33,12.36,12.32,12.36,170044.0,9.2087,9.2311,9.2012,9.2311,170044.0
2020-10-26 15:25:00,12.35,12.37,12.35,12.36,148192.0,9.2236,9.2386,9.2236,9.2311,148192.0
2020-10-26 15:30:00,12.36,12.39,12.35,12.38,166974.0,9.2311,9.2535,9.2236,9.246,166974.0
2020-10-26 15:35:00,12.38,12.39,12.35,12.37,209237.0,9.246,9.2535,9.2236,9.2386,209237.0
2020-10-26 15:40:00,12.37,12.38,12.34,12.35,269597.0,9.2386,9.246,9.2162,9.2236,269597.0
2020-10-26 15:45:00,12.35,12.35,12.32,12.33,296204.0,9.2236,9.2236,9.2012,9.2087,296204.0
2020-10-26 15:50:00,12.33,12.38,12.31,12.37,406564.0,9.2087,9.246,9.1937,9.2386,406564.0
2020-10-26 15:55:00,12.38,12.39,12.35,12.39,863527.0,9.246,9.2535,9.2236,9.2535,863527.0
2020-10-27 09:30:00,12.35,12.37,12.26,12.35,300774.0,9.2236,9.2386,9.1564,9.2236,300774.0
2020-10-27 09:35:00,12.35,12.36,12.31,12.32,168913.0,9.2236,9.2311,9.1937,9.2012,168913.0
2020-10-27 09:40:00,12.32,12.32,12.25,12.28,132467.0,9.2012,9.2012,9.1489,9.1713,132467.0
2020-10-27 09:45:00,12.28,12.28,12.24,12.27,234219.0,9.1713,9.1713,9.1415,9.1639,234219.0
2020-10-27 09:50:00,12.27,12.32,12.26,12.32,91436.0,9.1639,9.2012,9.1564,9.2012,91436.0
2020-10-27 09:55:00,12.32,12.33,12.27,12.32,146425.0,9.2012,9.2087,9.1639,9.2012,146425.0
2020-10-27 10:00:00,12.32,12.35,12.31,12.34,108166.0,9.2012,9.2236,9.1937,9.2162,108166.0
2020-10-27 10:05:00,12.34,12.37,12.32,12.33,139920.0,9.2162,9.2386,9.2012,9.2087,139920.0
2020-10-27 10:10:00,12.33,12.35,12.31,12.34,82174.0,9.2087,9.2236,9.1937,9.2162,82174.0
2020-10-27 10:15:00,12.34,12.35,12.3,12.32,94933.0,9.2162,9.2236,9.1863,9.2012,94933.0
2020-10-27 10:20:00,12.33,12.33,12.3,12.3,77486.0,9.2087,9.2087,9.1863,9.1863,77486.0
2020-10-27 10:25:00,12.3,12.34,12.28,12.34,144532.0,9.1863,9.2162,9.1713,9.2162,144532.0
2020-10-27 10:30:00,12.34,12.36,12.29,12.32,185873.0,9.2162,9.2311,9.1788,9.2012,185873.0
2020-10-27 10:35:00,12.32,12.32,12.26,12.26,140273.0,9.2012,9.2012,9.1564,9.1564,140273.0
2020-10-27 10:40:00,12.27,12.27,12.24,12.26,209969.0,9.1639,9.1639,9.1415,9.1564,209969.0
2020-10-27 10:45:00,12.26,12.3,12.25,12.29,84976.0,9.1564,9.1863,9.1489,9.1788,84976.0
2020-10-27 10:50:00,12.29,12.3,12.25,12.25,114464.0,9.1788,9.1863,9.1489,9.1489,114464.0
2020-10-27 10:55:00,12.26,12.26,12.24,12.26,113717.0,9.1564,9.1564,9.1415,9.1564,113717.0
2020-10-27 11:00:00,12.26,12.27,12.23,12.25,131920.0,9.1564,9.1639,9.134,9.1489,131920.0
2020-10-27 11:05:00,12.25,12.27,12.24,12.26,134198.0,9.1489,9.1639,9.1415,9.1564,134198.0
2020-10-27 11:10:00,12.26,12.28,12.25,12.26,97857.0,9.1564,9.1713,9.1489,9.1564,97857.0
2020-10-27 11:15:00,12.26,12.27,12.22,12.24,162371.0,9.1564,9.1639,9.1265,9.1415,162371.0
2020-10-27 11:20:00,12.24,12.25,12.22,12.23,126276.0,9.1415,9.1489,9.1265,9.134,126276.0
2020-10-27 11:25:00,12.23,12.25,12.22,12.24,101825.0,9.134,9.1489,9.1265,9.1415,101825.0
2020-10-27 11:30:00,12.24,12.24,12.2,12.23,212759.0,9.1415,9.1415,9.1116,9.134,212759.0
2020-10-27 11:35:00,12.23,12.27,12.22,12.27,140145.0,9.134,9.1639,9.1265,9.1639,140145.0
2020-10-27 11:40:00,12.27,12.28,12.25,12.25,72835.0,9.1639,9.1713,9.1489,9.1489,72835.0
2020-10-27 11:45:00,12.26,12.27,12.25,12.27,235868.0,9.1564,9.1639,9.1489,9.1639,235868.0
2020-10-27 11:50:00,12.27,12.28,12.26,12.27,106047.0,9.1639,9.1713,9.1564,9.1639,106047.0
2020-10-27 11:55:00,12.27,12.29,12.25,12.26,104698.0,9.1639,9.1788,9.1489,9.1564,104698.0
2020-10-27 12:00:00,12.26,12.27,12.23,12.25,103778.0,9.1564,9.1639,9.134,9.1489,103778.0
2020-10-27 12:05:00,12.25,12.26,12.24,12.24,86018.0,9.1489,9.1564,9.1415,9.1415,86018.0
2020-10-27 12:10:00,12.25,12.25,12.23,12.24,45243.0,9.1489,9.1489,9.134,9.1415,45243.0
2020-10-27 12:15:00,12.24,12.25,12.22,12.22,119103.0,9.1415,9.1489,9.1265,9.1265,119103.0
2020-10-27 12:20:00,12.23,12.25,12.22,12.25,144276.0,9.134,9.1489,9.1265,9.1489,144276.0
2020-10-27 12:25:00,12.25,12.28,12.24,12.28,78830.0,9.1489,9.1713,9.1415,9.1713,78830.0
2020-10-27 12:30:00,12.28,12.28,12.26,12.27,87322.0,9.1713,9.1713,9.1564,9.1639,87322.0
2020-10-27 12:35:00,12.27,12.28,12.25,12.27,108866.0,9.1639,9.1713,9.1489,9.1639,108866.0
2020-10-27 12:40:00,12.26,12.27,12.21,12.23,89674.0,9.1564,9.1639,9.1191,9.134,89674.0
2020-10-27 12:45:00,12.23,12.24,12.22,12.23,125864.0,9.134,9.1415,9.1265,9.134,125864.0
2020-10-27 12:50:00,12.23,12.23,12.2,12.21,129388.0,9.134,9.134,9.1116,9.1191,129388.0
2020-10-27 12:55:00,12.21,12.23,12.21,12.22,68315.0,9.1191,9.134,9.1191,9.1265,68315.0
2020-10-27 13:00:00,12.21,12.22,12.2,12.21,89871.0,9.1191,9.1265,9.1116,9.1191,89871.0
2020-10-27 13:05:00,12.21,12.22,12.2,12.21,86221.0,9.1191,9.1265,9.1116,9.1191,86221.0
2020-10-27 13:10:00,12.2,12.23,12.2,12.21,166794.0,9.1116,9.134,9.1116,9.1191,166794.0
2020-10-27 13:15:00,12.21,12.24,12.21,12.23,166497.0,9.1191,9.1415,9.1191,9.134,166497.0
2020-10-27 13:20:00,12.22,12.25,12.21,12.25,108364.0,9.1265,9.1489,9.1191,9.1489,108364.0
2020-10-27 13:25:00,12.25,12.31,12.24,12.3,139785.0,9.1489,9.1937,9.1415,9.1863,139785.0
2020-10-27 13:30:00,12.3,12.34,12.29,12.32,260792.0,9.1863,9.2162,9.1788,9.2012,260792.0
2020-10-27 13:35:00,12.32,12.32,12.29,12.31,109785.0,9.2012,9.2012,9.1788,9.1937,109785.0
2020-10-27 13:40:00,12.31,12.32,12.3,12.32,37750.0,9.1937,9.2012,9.1863,9.2012,37750.0
2020-10-27 13:45:00,12.32,12.33,12.3,12.31,123503.0,9.2012,9.2087,9.1863,9.1937,123503.0
2020-10-27 13:50:00,12.32,12.34,12.31,12.33,101476.0,9.2012,9.2162,9.1937,9.2087,101476.0
2020-10-27 13:55:00,12.34,12.35,12.32,12.32,124708.0,9.2162,9.2236,9.2012,9.2012,124708.0
2020-10-27 14:00:00,12.32,12.33,12.3,12.3,160702.0,9.2012,9.2087,9.1863,9.1863,160702.0
2020-10-27 14:05:00,12.31,12.31,12.29,12.3,92104.0,9.1937,9.1937,9.1788,9.1863,92104.0
2020-10-27 14:10:00,12.3,12.31,12.28,12.3,212880.0,9.1863,9.1937,9.1713,9.1863,212880.0
2020-10-27 14:15:00,12.3,12.31,12.27,12.28,94826.0,9.1863,9.1937,9.1639,9.1713,94826.0
2020-10-27 14:20:00,12.28,12.31,12.26,12.3,207558.0,9.1713,9.1937,9.1564,9.1863,207558.0
2020-10-27 14:25:00,12.31,12.32,12.29,12.3,109001.0,9.1937,9.2012,9.1788,9.1863,109001.0
2020-10-27 14:30:00,12.3,12.31,12.28,12.3,135093.0,9.1863,9.1937,9.1713,9.1863,135093.0
2020-10-27 14:35:00,12.3,12.31,12.29,12.29,92313.0,9.1863,9.1937,9.1788,9.1788,92313.0
2020-10-27 14:40:00,12.29,12.31,12.29,12.3,104711.0,9.1788,9.1937,9.1788,9.1863,104711.0
2020-10-27 14:45:00,12.3,12.31,12.28,12.31,161581.0,9.1863,9.1937,9.1713,9.1937,161581.0
2020-10-27 14:50:00,12.3,12.32,12.29,12.32,111778.0,9.1863,9.2012,9.1788,9.2012,111778.0
2020-10-27 14:55:00,12.31,12.32,12.28,12.3,93603.0,9.1937,9.2012,9.1713,9.1863,93603.0
2020-10-27 15:00:00,12.3,12.31,12.29,12.29,76388.0,9.1863,9.1937,9.1788,9.1788,76388.0
2020-10-27 15:05:00,12.29,12.31,12.27,12.27,118253.0,9.1788,9.1937,9.1639,9.1639,118253.0
2020-10-27 15:10:00,12.28,12.28,12.26,12.27,106747.0,9.1713,9.1713,9.1564,9.1639,106747.0
2020-10-27 15:15:00,12.27,12.27,12.25,12.27,89565.0,9.1639,9.1639,9.1489,9.1639,89565.0
2020-10-27 15:20:00,12.27,12.3,12.26,12.3,136088.0,9.1639,9.1863,9.1564,9.1863,136088.0
2020-10-27 15:25:00,12.29,12.3,12.26,12.27,154361.0,9.1788,9.1863,9.1564,9.1639,154361.0
2020-10-27 15:30:00,12.26,12.27,12.25,12.25,106410.0,9.1564,9.1639,9.1489,9.1489,106410.0
2020-10-27 15:35:00,12.25,12.27,12.23,12.25,205943.0,9.1489,9.1639,9.134,9.1489,205943.0
2020-10-27 15:40:00,12.25,12.25,12.21,12.24,258557.0,9.1489,9.1489,9.1191,9.1415,258557.0
2020-10-27 15:45:00,12.24,12.24,12.21,12.21,237807.0,9.1415,9.1415,9.1191,9.1191,237807.0
2020-10-27 15:50:00,12.21,12.23,12.2,12.22,349187.0,9.1191,9.134,9.1116,9.1265,349187.0
2020-10-27 15:55:00,12.21,12.22,12.16,12.17,1313380.0,9.1191,9.1265,9.0817,9.0892,1313380.0
2020-10-28 09:30:00,11.98,12.08,11.93,11.96,946125.0,8.9473,9.022,8.9099,8.9323,946125.0
2020-10-28 09:35:00,11.97,12.07,11.96,12.04,501504.0,8.9398,9.0145,8.9323,8.9921,501504.0
2020-10-28 09:40:00,12.04,12.08,12.01,12.06,487051.0,8.9921,9.022,8.9697,9.007,487051.0
2020-10-28 09:45:00,12.06,12.06,11.97,12.0,536553.0,9.007,9.007,8.9398,8.9622,536553.0
2020-10-28 09:50:00,12.0,12.02,11.99,12.01,145850.0,8.9622,8.9772,8.9548,8.9697,145850.0
2020-10-28 09:55:00,12.01,12.01,11.91,11.92,379794.0,8.9697,8.9697,8.895,8.9025,379794.0
2020-10-28 10:00:00,11.92,11.98,11.9,11.94,455249.0,8.9025,8.9473,8.8875,8.9174,455249.0
2020-10-28 10:05:00,11.93,11.95,11.91,11.95,208820.0,8.9099,8.9249,8.895,8.9249,208820.0
2020-10-28 10:10:00,11.94,11.97,11.93,11.96,164193.0,8.9174,8.9398,8.9099,8.9323,164193.0
2020-10-28 10:15:00,11.96,11.99,11.89,11.9,352497.0,8.9323,8.9548,8.8801,8.8875,352497.0
2020-10-28 10:20:00,11.9,11.94,11.87,11.9,573274.0,8.8875,8.9174,8.8651,8.8875,573274.0
2020-10-28 10:25:00,11.9,11.92,11.88,11.89,181848.0,8.8875,8.9025,8.8726,8.8801,181848.0
2020-10-28 10:30:00,11.89,11.93,11.87,11.9,291507.0,8.8801,8.9099,8.8651,8.8875,291507.0
2020-10-28 10:35:00,11.89,11.92,11.88,11.91,432364.0,8.8801,8.9025,8.8726,8.895,432364.0
2020-10-28 10:40:00,11.91,11.91,11.85,11.87,535352.0,8.895,8.895,8.8502,8.8651,535352.0
2020-10-28 10:45:00,11.87,11.88,11.81,11.86,426807.0,8.8651,8.8726,8.8203,8.8577,426807.0
2020-10-28 10:50:00,11.87,11.88,11.83,11.86,185082.0,8.8651,8.8726,8.8353,8.8577,185082.0
2020-10-28 10:55:00,11.86,11.86,11.83,11.84,196307.0,8.8577,8.8577,8.8353,8.8427,196307.0
2020-10-28 11:00:00,11.84,11.86,11.83,11.86,267415.0,8.8427,8.8577,8.8353,8.8577,267415.0
2020-10-28 11:05:00,11.86,11.92,11.86,11.9,245102.0,8.8577,8.9025,8.8577,8.8875,245102.0
2020-10-28 11:10:00,11.9,11.91,11.87,11.88,115982.0,8.8875,8.895,8.8651,8.8726,115982.0
2020-10-28 11:15:00,11.88,11.91,11.87,11.89,146804.0,8.8726,8.895,8.8651,8.8801,146804.0
2020-10-28 11:20:00,11.9,11.91,11.87,11.89,96363.0,8.8875,8.895,8.8651,8.8801,96363.0
2020-10-28 11:25:00,11.9,11.98,11.89,11.97,135547.0,8.8875,8.9473,8.8801,8.9398,135547.0
2020-10-28 11:30:00,11.97,12.0,11.96,11.99,206398.0,8.9398,8.9622,8.9323,8.9548,206398.0
2020-10-28 11:35:00,11.99,12.01,11.98,11.99,158699.0,8.9548,8.9697,8.9473,8.9548,158699.0
2020-10-28 11:40:00,11.99,12.04,11.99,12.02,214225.0,8.9548,8.9921,8.9548,8.9772,214225.0
2020-10-28 11:45:00,12.01,12.04,12.01,12.03,98066.0,8.9697,8.9921,8.9697,8.9846,98066.0
2020-10-28 11:50:00,12.04,12.07,12.02,12.06,140366.0,8.9921,9.0145,8.9772,9.007,140366.0
2020-10-28 11:55:00,12.06,12.07,12.04,12.05,140090.0,9.007,9.0145,8.9921,8.9996,140090.0
2020-10-28 12:00:00,12.05,12.08,12.05,12.08,130326.0,8.9996,9.022,8.9996,9.022,130326.0
2020-10-28 12:05:00,12.07,12.11,12.06,12.1,129671.0,9.0145,9.0444,9.007,9.0369,129671.0
2020-10-28 12:10:00,12.1,12.12,12.09,12.09,173616.0,9.0369,9.0518,9.0294,9.0294,173616.0
2020-10-28 12:15:00,12.1,12.1,12.07,12.08,88604.0,9.0369,9.0369,9.0145,9.022,88604.0
2020-10-28 12:20:00,12.08,12.1,12.07,12.07,160635.0,9.022,9.0369,9.0145,9.0145,160635.0
2020-10-28 12:25:00,12.08,12.08,12.05,12.07,179412.0,9.022,9.022,8.9996,9.0145,179412.0
2020-10-28 12:30:00,12.07,12.09,12.06,12.09,93468.0,9.0145,9.0294,9.007,9.0294,93468.0
2020-10-28 12:35:00,12.09,12.09,12.01,12.01,223229.0,9.0294,9.0294,8.9697,8.9697,223229.0
2020-10-28 12:40:00,12.01,12.02,11.99,12.02,160314.0,8.9697,8.9772,8.9548,8.9772,160314.0
2020-10-28 12:45:00,12.02,12.02,11.99,12.0,87963.0,8.9772,8.9772,8.9548,8.9622,87963.0
2020-10-28 12:50:00,12.0,12.01,11.97,11.99,179227.0,8.9622,8.9697,8.9398,8.9548,179227.0
2020-10-28 12:55:00,11.99,12.02,11.98,12.01,91298.0,8.9548,8.9772,8.9473,8.9697,91298.0
2020-10-28 13:00:00,12.0,12.02,11.98,11.99,91217.0,8.9622,8.9772,8.9473,8.9548,91217.0
2020-10-28 13:05:00,11.98,11.99,11.96,11.96,75206.0,8.9473,8.9548,8.9323,8.9323,75206.0
2020-10-28 13:10:00,11.96,11.98,11.92,11.94,203139.0,8.9323,8.9473,8.9025,8.9174,203139.0
2020-10-28 13:15:00,11.94,11.96,11.92,11.95,109803.0,8.9174,8.9323,8.9025,8.9249,109803.0
2020-10-28 13:20:00,11.94,11.95,11.9,11.95,307284.0,8.9174,8.9249,8.8875,8.9249,307284.0
2020-10-28 13:25:00,11.94,11.99,11.93,11.99,145114.0,8.9174,8.9548,8.9099,8.9548,145114.0
2020-10-28 13:30:00,11.98,11.98,11.94,11.98,123125.0,8.9473,8.9473,8.9174,8.9473,123125.0
2020-10-28 13:35:00,11.98,11.99,11.96,11.96,62501.0,8.9473,8.9548,8.9323,8.9323,62501.0
2020-10-28 13:40:00,11.96,11.97,11.92,11.93,105561.0,8.9323,8.9398,8.9025,8.9099,105561.0
2020-10-28 13:45:00,11.92,11.94,11.9,11.93,151196.0,8.9025,8.9174,8.8875,8.9099,151196.0
2020-10-28 13:50:00,11.92,11.93,11.91,11.92,121877.0,8.9025,8.9099,8.895,8.9025,121877.0
2020-10-28 13:55:00,11.93,11.93,11.91,11.92,106546.0,8.9099,8.9099,8.895,8.9025,106546.0
2020-10-28 14:00:00,11.91,11.94,11.89,11.94,129091.0,8.895,8.9174,8.8801,8.9174,129091.0
2020-10-28 14:05:00,11.94,11.95,11.92,11.93,97644.0,8.9174,8.9249,8.9025,8.9099,97644.0
2020-10-28 14:10:00,11.93,11.93,11.9,11.91,74761.0,8.9099,8.9099,8.8875,8.895,74761.0
2020-10-28 14:15:00,11.91,11.92,11.9,11.92,109260.0,8.895,8.9025,8.8875,8.9025,109260.0
2020-10-28 14:20:00,11.92,11.97,11.91,11.96,136840.0,8.9025,8.9398,8.895,8.9323,136840.0
2020-10-28 14:25:00,11.96,11.98,11.95,11.96,184707.0,8.9323,8.9473,8.9249,8.9323,184707.0
2020-10-28 14:30:00,11.96,11.98,11.95,11.96,107714.0,8.9323,8.9473,8.9249,8.9323,107714.0
2020-10-28 14:35:00,11.96,11.97,11.93,11.93,105637.0,8.9323,8.9398,8.9099,8.9099,105637.0
2020-10-28 14:40:00,11.94,11.95,11.92,11.95,84954.0,8.9174,8.9249,8.9025,8.9249,84954.0
2020-10-28 14:45:00,11.95,11.98,11.94,11.96,69679.0,8.9249,8.9473,8.9174,8.9323,69679.0
2020-10-28 14:50:00,11.97,11.97,11.92,11.93,246718.0,8.9398,8.9398,8.9025,8.9099,246718.0
2020-10-28 14:55:00,11.93,11.99,11.93,11.96,208734.0,8.9099,8.9548,8.9099,8.9323,208734.0
2020-10-28 15:00:00,11.96,11.97,11.93,11.94,280796.0,8.9323,8.9398,8.9099,8.9174,280796.0
2020-10-28 15:05:00,11.93,11.95,11.91,11.92,134784.0,8.9099,8.9249,8.895,8.9025,134784.0
2020-10-28 15:10:00,11.92,11.93,11.9,11.91,180755.0,8.9025,8.9099,8.8875,8.895,180755.0
2020-10-28 15:15:00,11.91,11.91,11.89,11.9,142723.0,8.895,8.895,8.8801,8.8875,142723.0
2020-10-28 15:20:00,11.9,11.95,11.89,11.95,165290.0,8.8875,8.9249,8.8801,8.9249,165290.0
2020-10-28 15:25:00,11.94,11.95,11.92,11.93,158392.0,8.9174,8.9249,8.9025,8.9099,158392.0
2020-10-28 15:30:00,11.93,11.95,11.92,11.93,205817.0,8.9099,8.9249,8.9025,8.9099,205817.0
2020-10-28 15:35:00,11.94,11.94,11.9,11.91,186582.0,8.9174,8.9174,8.8875,8.895,186582.0
2020-10-28 15:40:00,11.91,11.92,11.9,11.91,185033.0,8.895,8.9025,8.8875,8.895,185033.0
2020-10-28 15:45:00,11.91,11.91,11.84,11.86,459110.0,8.895,8.895,8.8427,8.8577,459110.0
2020-10-28 15:50:00,11.86,11.86,11.82,11.84,527322.0,8.8577,8.8577,8.8278,8.8427,527322.0
2020-10-28 15:55:00,11.84,11.85,11.81,11.83,1056653.0,8.8427,8.8502,8.8203,8.8353,1056653.0
2020-10-29 09:30:00,11.78,11.82,11.63,11.63,600033.0,8.7979,8.8278,8.6859,8.6859,600033.0
2020-10-29 09:35:00,11.64,11.64,11.53,11.56,618508.0,8.6934,8.6934,8.6112,8.6336,618508.0
2020-10-29 09:40:00,11.55,11.57,11.5,11.55,305660.0,8.6261,8.6411,8.5888,8.6261,305660.0
2020-10-29 09:45:00,11.55,11.65,11.53,11.62,323341.0,8.6261,8.7008,8.6112,8.6784,323341.0
2020-10-29 09:50:00,11.62,11.67,11.59,11.67,298356.0,8.6784,8.7158,8.656,8.7158,298356.0
2020-10-29 09:55:00,11.67,11.71,11.65,11.66,274422.0,8.7158,8.7456,8.7008,8.7083,274422.0
2020-10-29 10:00:00,11.66,11.74,11.64,11.73,393344.0,8.7083,8.768,8.6934,8.7606,393344.0
2020-10-29 10:05:00,11.73,11.74,11.67,11.69,197930.0,8.7606,8.768,8.7158,8.7307,197930.0
2020-10-29 10:10:00,11.69,11.73,11.67,11.67,182132.0,8.7307,8.7606,8.7158,8.7158,182132.0
2020-10-29 10:15:00,11.68,11.72,11.65,11.72,184479.0,8.7232,8.7531,8.7008,8.7531,184479.0
2020-10-29 10:20:00,11.71,11.76,11.7,11.74,149135.0,8.7456,8.783,8.7382,8.768,149135.0
2020-10-29 10:25:00,11.73,11.82,11.73,11.81,148413.0,8.7606,8.8278,8.7606,8.8203,148413.0
2020-10-29 10:30:00,11.81,11.89,11.81,11.85,311983.0,8.8203,8.8801,8.8203,8.8502,311983.0
2020-10-29 10:35:00,11.86,11.89,11.81,11.87,305824.0,8.8577,8.8801,8.8203,8.8651,305824.0
2020-10-29 10:40:00,11.87,11.87,11.83,11.84,165742.0,8.8651,8.8651,8.8353,8.8427,165742.0
2020-10-29 10:45:00,11.84,11.91,11.83,11.86,465401.0,8.8427,8.895,8.8353,8.8577,465401.0
2020-10-29 10:50:00,11.86,11.9,11.83,11.84,256914.0,8.8577,8.8875,8.8353,8.8427,256914.0
2020-10-29 10:55:00,11.85,11.85,11.8,11.82,191197.0,8.8502,8.8502,8.8129,8.8278,191197.0
2020-10-29 11:00:00,11.82,11.84,11.8,11.81,223129.0,8.8278,8.8427,8.8129,8.8203,223129.0
2020-10-29 11:05:00,11.81,11.83,11.79,11.79,157706.0,8.8203,8.8353,8.8054,8.8054,157706.0
2020-10-29 11:10:00,11.79,11.84,11.78,11.84,159839.0,8.8054,8.8427,8.7979,8.8427,159839.0
2020-10-29 11:15:00,11.84,11.87,11.82,11.86,159323.0,8.8427,8.8651,8.8278,8.8577,159323.0
2020-10-29 11:20:00,11.87,11.87,11.83,11.85,260399.0,8.8651,8.8651,8.8353,8.8502,260399.0
2020-10-29 11:25:00,11.86,11.89,11.81,11.81,188239.0,8.8577,8.8801,8.8203,8.8203,188239.0
2020-10-29 11:30:00,11.81,11.82,11.79,11.79,151920.0,8.8203,8.8278,8.8054,8.8054,151920.0
2020-10-29 11:35:00,11.79,11.81,11.78,11.81,102168.0,8.8054,8.8203,8.7979,8.8203,102168.0
2020-10-29 11:40:00,11.81,11.81,11.75,11.76,147896.0,8.8203,8.8203,8.7755,8.783,147896.0
2020-10-29 11:45:00,11.76,11.8,11.75,11.79,147483.0,8.783,8.8129,8.7755,8.8054,147483.0
2020-10-29 11:50:00,11.78,11.82,11.78,11.8,95639.0,8.7979,8.8278,8.7979,8.8129,95639.0
2020-10-29 11:55:00,11.8,11.83,11.77,11.8,93994.0,8.8129,8.8353,8.7904,8.8129,93994.0
2020-10-29 12:00:00,11.8,11.81,11.78,11.78,69860.0,8.8129,8.8203,8.7979,8.7979,69860.0
2020-10-29 12:05:00,11.78,11.8,11.78,11.78,47097.0,8.7979,8.8129,8.7979,8.7979,47097.0
2020-10-29 12:10:00,11.78,11.83,11.77,11.82,143733.0,8.7979,8.8353,8.7904,8.8278,143733.0
2020-10-29 12:15:00,11.82,11.83,11.79,11.79,133458.0,8.8278,8.8353,8.8054,8.8054,133458.0
2020-10-29 12:20:00,11.79,11.79,11.76,11.78,125967.0,8.8054,8.8054,8.783,8.7979,125967.0
2020-10-29 12:25:00,11.78,11.8,11.77,11.79,123431.0,8.7979,8.8129,8.7904,8.8054,123431.0
2020-10-29 12:30:00,11.79,11.83,11.79,11.82,139582.0,8.8054,8.8353,8.8054,8.8278,139582.0
2020-10-29 12:35:00,11.82,11.84,11.81,11.83,173074.0,8.8278,8.8427,8.8203,8.8353,173074.0
2020-10-29 12:40:00,11.82,11.85,11.82,11.84,102408.0,8.8278,8.8502,8.8278,8.8427,102408.0
2020-10-29 12:45:00,11.84,11.85,11.82,11.83,129871.0,8.8427,8.8502,8.8278,8.8353,129871.0
2020-10-29 12:50:00,11.84,11.85,11.82,11.82,102207.0,8.8427,8.8502,8.8278,8.8278,102207.0
2020-10-29 12:55:00,11.83,11.83,11.8,11.8,142968.0,8.8353,8.8353,8.8129,8.8129,142968.0
2020-10-29 13:00:00,11.81,11.81,11.79,11.79,99439.0,8.8203,8.8203,8.8054,8.8054,99439.0
2020-10-29 13:05:00,11.79,11.8,11.77,11.77,150269.0,8.8054,8.8129,8.7904,8.7904,150269.0
2020-10-29 13:10:00,11.77,11.77,11.75,11.75,60402.0,8.7904,8.7904,8.7755,8.7755,60402.0
2020-10-29 13:15:00,11.76,11.77,11.75,11.77,117798.0,8.783,8.7904,8.7755,8.7904,117798.0
2020-10-29 13:20:00,11.76,11.8,11.76,11.79,155910.0,8.783,8.8129,8.783,8.8054,155910.0
2020-10-29 13:25:00,11.79,11.81,11.79,11.81,128492.0,8.8054,8.8203,8.8054,8.8203,128492.0
2020-10-29 13:30:00,11.8,11.85,11.8,11.85,176304.0,8.8129,8.8502,8.8129,8.8502,176304.0
2020-10-29 13:35:00,11.85,11.86,11.83,11.86,269898.0,8.8502,8.8577,8.8353,8.8577,269898.0
2020-10-29 13:40:00,11.86,11.91,11.85,11.91,121137.0,8.8577,8.895,8.8502,8.895,121137.0
2020-10-29 13:45:00,11.91,11.94,11.9,11.94,220537.0,8.895,8.9174,8.8875,8.9174,220537.0
2020-10-29 13:50:00,11.94,11.97,11.93,11.96,282949.0,8.9174,8.9398,8.9099,8.9323,282949.0
2020-10-29 13:55:00,11.96,11.97,11.94,11.96,171076.0,8.9323,8.9398,8.9174,8.9323,171076.0
2020-10-29 14:00:00,11.96,12.0,11.96,11.97,231986.0,8.9323,8.9622,8.9323,8.9398,231986.0
2020-10-29 14:05:00,11.97,12.01,11.96,12.0,223713.0,8.9398,8.9697,8.9323,8.9622,223713.0
2020-10-29 14:10:00,12.0,12.01,11.98,12.0,188889.0,8.9622,8.9697,8.9473,8.9622,188889.0
2020-10-29 14:15:00,12.0,12.02,11.99,12.02,201450.0,8.9622,8.9772,8.9548,8.9772,201450.0
2020-10-29 14:20:00,12.02,12.03,12.0,12.03,248187.0,8.9772,8.9846,8.9622,8.9846,248187.0
2020-10-29 14:25:00,12.03,12.07,12.02,12.03,309259.0,8.9846,9.0145,8.9772,8.9846,309259.0
2020-10-29 14:30:00,12.04,12.06,12.01,12.06,143958.0,8.9921,9.007,8.9697,9.007,143958.0
2020-10-29 14:35:00,12.05,12.06,12.01,12.02,113630.0,8.9996,9.007,8.9697,8.9772,113630.0
2020-10-29 14:40:00,12.02,12.03,12.01,12.01,162317.0,8.9772,8.9846,8.9697,8.9697,162317.0
2020-10-29 14:45:00,12.01,12.02,11.98,12.0,162499.0,8.9697,8.9772,8.9473,8.9622,162499.0
2020-10-29 14:50:00,12.0,12.01,11.97,12.01,164236.0,8.9622,8.9697,8.9398,8.9697,164236.0
2020-10-29 14:55:00,12.0,12.02,11.99,12.02,173473.0,8.9622,8.9772,8.9548,8.9772,173473.0
2020-10-29 15:00:00,12.01,12.02,11.99,12.0,276497.0,8.9697,8.9772,8.9548,8.9622,276497.0
2020-10-29 15:05:00,11.99,12.0,11.97,11.97,193233.0,8.9548,8.9622,8.9398,8.9398,193233.0
2020-10-29 15:10:00,11.98,11.98,11.95,11.97,264480.0,8.9473,8.9473,8.9249,8.9398,264480.0
2020-10-29 15:15:00,11.96,11.97,11.92,11.94,173260.0,8.9323,8.9398,8.9025,8.9174,173260.0
2020-10-29 15:20:00,11.94,11.97,11.93,11.96,193058.0,8.9174,8.9398,8.9099,8.9323,193058.0
2020-10-29 15:25:00,11.96,11.98,11.95,11.97,146188.0,8.9323,8.9473,8.9249,8.9398,146188.0
2020-10-29 15:30:00,11.97,12.02,11.96,12.02,441364.0,8.9398,8.9772,8.9323,8.9772,441364.0
2020-10-29 15:35:00,12.02,12.06,12.01,12.06,428147.0,8.9772,9.007,8.9697,9.007,428147.0
2020-10-29 15:40:00,12.05,12.07,12.04,12.04,289089.0,8.9996,9.0145,8.9921,8.9921,289089.0
2020-10-29 15:45:00,12.04,12.09,12.03,12.08,400919.0,8.9921,9.0294,8.9846,9.022,400919.0
2020-10-29 15:50:00,12.07,12.09,12.06,12.09,428349.0,9.0145,9.0294,9.007,9.0294,428349.0
2020-10-29 15:55:00,12.09,12.09,12.05,12.05,1040207.0,9.0294,9.0294,8.9996,8.9996,1040207.0
2020-10-30 09:30:00,11.75,11.79,11.68,11.7,385951.0,8.9691,8.9996,8.9157,8.9309,385951.0
2020-10-30 09:35:00,11.7,11.74,11.67,11.73,145271.0,8.9309,8.9615,8.908,8.9538,145271.0
2020-10-30 09:40:00,11.72,11.77,11.7,11.75,194297.0,8.9462,8.9844,8.9309,8.9691,194297.0
2020-10-30 09:45:00,11.75,11.79,11.7,11.7,166205.0,8.9691,8.9996,8.9309,8.9309,166205.0
2020-10-30 09:50:00,11.7,11.73,11.68,11.71,251890.0,8.9309,8.9538,8.9157,8.9386,251890.0
2020-10-30 09:55:00,11.72,11.81,11.71,11.77,177924.0,8.9462,9.0149,8.9386,8.9844,177924.0
2020-10-30 10:00:00,11.78,11.79,11.74,11.77,137235.0,8.992,8.9996,8.9615,8.9844,137235.0
2020-10-30 10:05:00,11.77,11.81,11.74,11.8,160396.0,8.9844,9.0149,8.9615,9.0073,160396.0
2020-10-30 10:10:00,11.8,11.81,11.72,11.74,129110.0,9.0073,9.0149,8.9462,8.9615,129110.0
2020-10-30 10:15:00,11.74,11.76,11.71,11.73,151829.0,8.9615,8.9767,8.9386,8.9538,151829.0
2020-10-30 10:20:00,11.74,11.74,11.69,11.7,131210.0,8.9615,8.9615,8.9233,8.9309,131210.0
2020-10-30 10:25:00,11.7,11.71,11.66,11.68,130182.0,8.9309,8.9386,8.9004,8.9157,130182.0
2020-10-30 10:30:00,11.68,11.71,11.65,11.71,132721.0,8.9157,8.9386,8.8928,8.9386,132721.0
2020-10-30 10:35:00,11.7,11.73,11.69,11.73,185189.0,8.9309,8.9538,8.9233,8.9538,185189.0
2020-10-30 10:40:00,11.73,11.73,11.65,11.66,122491.0,8.9538,8.9538,8.8928,8.9004,122491.0
2020-10-30 10:45:00,11.66,11.67,11.61,11.63,234086.0,8.9004,8.908,8.8622,8.8775,234086.0
2020-10-30 10:50:00,11.62,11.67,11.62,11.66,181110.0,8.8699,8.908,8.8699,8.9004,181110.0
2020-10-30 10:55:00,11.66,11.69,11.61,11.61,154180.0,8.9004,8.9233,8.8622,8.8622,154180.0
2020-10-30 11:00:00,11.61,11.71,11.61,11.69,138988.0,8.8622,8.9386,8.8622,8.9233,138988.0
2020-10-30 11:05:00,11.69,11.72,11.68,11.68,212887.0,8.9233,8.9462,8.9157,8.9157,212887.0
2020-10-30 11:10:00,11.68,11.79,11.68,11.79,124827.0,8.9157,8.9996,8.9157,8.9996,124827.0
2020-10-30 11:15:00,11.78,11.78,11.71,11.71,256732.0,8.992,8.992,8.9386,8.9386,256732.0
2020-10-30 11:20:00,11.71,11.77,11.7,11.77,194889.0,8.9386,8.9844,8.9309,8.9844,194889.0
2020-10-30 11:25:00,11.77,11.78,11.73,11.74,125370.0,8.9844,8.992,8.9538,8.9615,125370.0
2020-10-30 11:30:00,11.73,11.76,11.72,11.75,87209.0,8.9538,8.9767,8.9462,8.9691,87209.0
2020-10-30 11:35:00,11.75,11.77,11.73,11.74,145944.0,8.9691,8.9844,8.9538,8.9615,145944.0
2020-10-30 11:40:00,11.74,11.74,11.69,11.7,128891.0,8.9615,8.9615,8.9233,8.9309,128891.0
2020-10-30 11:45:00,11.7,11.78,11.69,11.78,96024.0,8.9309,8.992,8.9233,8.992,96024.0
2020-10-30 11:50:00,11.78,11.8,11.76,11.79,182022.0,8.992,9.0073,8.9767,8.9996,182022.0
2020-10-30 11:55:00,11.78,11.79,11.75,11.78,98407.0,8.992,8.9996,8.9691,8.992,98407.0
2020-10-30 12:00:00,11.78,11.81,11.77,11.79,156764.0,8.992,9.0149,8.9844,8.9996,156764.0
2020-10-30 12:05:00,11.79,11.8,11.74,11.75,96357.0,8.9996,9.0073,8.9615,8.9691,96357.0
2020-10-30 12:10:00,11.75,11.75,11.69,11.7,182166.0,8.9691,8.9691,8.9233,8.9309,182166.0
2020-10-30 12:15:00,11.7,11.73,11.69,11.71,116328.0,8.9309,8.9538,8.9233,8.9386,116328.0
2020-10-30 12:20:00,11.71,11.73,11.7,11.71,104797.0,8.9386,8.9538,8.9309,8.9386,104797.0
2020-10-30 12:25:00,11.71,11.75,11.7,11.72,114604.0,8.9386,8.9691,8.9309,8.9462,114604.0
2020-10-30 12:30:00,11.72,11.73,11.7,11.71,75086.0,8.9462,8.9538,8.9309,8.9386,75086.0
2020-10-30 12:35:00,11.71,11.72,11.68,11.69,112431.0,8.9386,8.9462,8.9157,8.9233,112431.0
2020-10-30 12:40:00,11.69,11.69,11.65,11.66,159167.0,8.9233,8.9233,8.8928,8.9004,159167.0
2020-10-30 12:45:00,11.66,11.69,11.65,11.68,70017.0,8.9004,8.9233,8.8928,8.9157,70017.0
2020-10-30 12:50:00,11.68,11.68,11.65,11.68,84159.0,8.9157,8.9157,8.8928,8.9157,84159.0
2020-10-30 12:55:00,11.67,11.68,11.65,11.65,124534.0,8.908,8.9157,8.8928,8.8928,124534.0
2020-10-30 13:00:00,11.66,11.7,11.65,11.69,196389.0,8.9004,8.9309,8.8928,8.9233,196389.0
2020-10-30 13:05:00,11.68,11.69,11.66,11.67,54358.0,8.9157,8.9233,8.9004,8.908,54358.0
2020-10-30 13:10:00,11.68,11.69,11.67,11.69,47251.0,8.9157,8.9233,8.908,8.9233,47251.0
2020-10-30 13:15:00,11.69,11.71,11.67,11.7,59059.0,8.9233,8.9386,8.908,8.9309,59059.0
2020-10-30 13:20:00,11.7,11.72,11.69,11.71,114964.0,8.9309,8.9462,8.9233,8.9386,114964.0
2020-10-30 13:25:00,11.71,11.73,11.69,11.73,130264.0,8.9386,8.9538,8.9233,8.9538,130264.0
2020-10-30 13:30:00,11.73,11.73,11.67,11.68,84980.0,8.9538,8.9538,8.908,8.9157,84980.0
2020-10-30 13:35:00,11.68,11.69,11.64,11.66,176905.0,8.9157,8.9233,8.8851,8.9004,176905.0
2020-10-30 13:40:00,11.66,11.68,11.65,11.66,134321.0,8.9004,8.9157,8.8928,8.9004,134321.0
2020-10-30 13:45:00,11.66,11.7,11.65,11.69,114913.0,8.9004,8.9309,8.8928,8.9233,114913.0
2020-10-30 13:50:00,11.7,11.71,11.66,11.67,159251.0,8.9309,8.9386,8.9004,8.908,159251.0
2020-10-30 13:55:00,11.67,11.74,11.66,11.74,129372.0,8.908,8.9615,8.9004,8.9615,129372.0
2020-10-30 14:00:00,11.73,11.76,11.72,11.75,224419.0,8.9538,8.9767,8.9462,8.9691,224419.0
2020-10-30 14:05:00,11.74,11.82,11.73,11.82,426080.0,8.9615,9.0225,8.9538,9.0225,426080.0
2020-10-30 14:10:00,11.82,11.82,11.75,11.77,123311.0,9.0225,9.0225,8.9691,8.9844,123311.0
2020-10-30 14:15:00,11.77,11.78,11.75,11.77,117152.0,8.9844,8.992,8.9691,8.9844,117152.0
2020-10-30 14:20:00,11.77,11.79,11.76,11.76,102944.0,8.9844,8.9996,8.9767,8.9767,102944.0
2020-10-30 14:25:00,11.77,11.77,11.73,11.74,88959.0,8.9844,8.9844,8.9538,8.9615,88959.0
2020-10-30 14:30:00,11.74,11.74,11.69,11.73,106291.0,8.9615,8.9615,8.9233,8.9538,106291.0
2020-10-30 14:35:00,11.73,11.76,11.7,11.75,84269.0,8.9538,8.9767,8.9309,8.9691,84269.0
2020-10-30 14:40:00,11.74,11.74,11.69,11.7,121778.0,8.9615,8.9615,8.9233,8.9309,121778.0
2020-10-30 14:45:00,11.7,11.76,11.69,11.75,138383.0,8.9309,8.9767,8.9233,8.9691,138383.0
2020-10-30 14:50:00,11.74,11.75,11.73,11.75,98436.0,8.9615,8.9691,8.9538,8.9691,98436.0
2020-10-30 14:55:00,11.74,11.77,11.73,11.74,109862.0,8.9615,8.9844,8.9538,8.9615,109862.0
2020-10-30 15:00:00,11.74,11.77,11.72,11.77,159093.0,8.9615,8.9844,8.9462,8.9844,159093.0
2020-10-30 15:05:00,11.76,11.77,11.72,11.74,150076.0,8.9767,8.9844,8.9462,8.9615,150076.0
2020-10-30 15:10:00,11.74,11.8,11.72,11.79,110830.0,8.9615,9.0073,8.9462,8.9996,110830.0
2020-10-30 15:15:00,11.79,11.81,11.77,11.78,140445.0,8.9996,9.0149,8.9844,8.992,140445.0
2020-10-30 15:20:00,11.78,11.81,11.77,11.8,154076.0,8.992,9.0149,8.9844,9.0073,154076.0
2020-10-30 15:25:00,11.81,11.81,11.77,11.79,142409.0,9.0149,9.0149,8.9844,8.9996,142409.0
2020-10-30 15:30:00,11.79,11.8,11.75,11.76,258786.0,8.9996,9.0073,8.9691,8.9767,258786.0
2020-10-30 15:35:00,11.75,11.77,11.73,11.77,283531.0,8.9691,8.9844,8.9538,8.9844,283531.0
2020-10-30 15:40:00,11.77,11.8,11.74,11.8,317215.0,8.9844,9.0073,8.9615,9.0073,317215.0
2020-10-30 15:45:00,11.8,11.82,11.77,11.81,432324.0,9.0073,9.0225,8.9844,9.0149,432324.0
2020-10-30 15:50:00,11.81,11.85,11.8,11.85,554464.0,9.0149,9.0454,9.0073,9.0454,554464.0
2020-10-30 15:55:00,11.85,11.9,11.84,11.9,1027076.0,9.0454,9.0836,9.0378,9.0836,1027076.0
2020-11-02 09:30:00,12.03,12.07,11.92,11.92,425358.0,9.1828,9.2134,9.0989,9.0989,425358.0
2020-11-02 09:35:00,11.93,11.98,11.89,11.91,153008.0,9.1065,9.1447,9.076,9.0912,153008.0
2020-11-02 09:40:00,11.91,11.91,11.83,11.84,150327.0,9.0912,9.0912,9.0302,9.0378,150327.0
2020-11-02 09:45:00,11.83,11.95,11.83,11.93,136947.0,9.0302,9.1218,9.0302,9.1065,136947.0
2020-11-02 09:50:00,11.93,11.95,11.87,11.87,157683.0,9.1065,9.1218,9.0607,9.0607,157683.0
2020-11-02 09:55:00,11.87,11.89,11.83,11.88,115752.0,9.0607,9.076,9.0302,9.0683,115752.0
2020-11-02 10:00:00,11.89,11.95,11.88,11.95,252975.0,9.076,9.1218,9.0683,9.1218,252975.0
2020-11-02 10:05:00,11.94,11.97,11.91,11.95,124921.0,9.1141,9.137,9.0912,9.1218,124921.0
2020-11-02 10:10:00,11.94,11.95,11.91,11.93,97431.0,9.1141,9.1218,9.0912,9.1065,97431.0
2020-11-02 10:15:00,11.93,11.99,11.91,11.99,112497.0,9.1065,9.1523,9.0912,9.1523,112497.0
2020-11-02 10:20:00,11.99,12.03,11.96,12.03,224719.0,9.1523,9.1828,9.1294,9.1828,224719.0
2020-11-02 10:25:00,12.03,12.03,11.93,11.93,225640.0,9.1828,9.1828,9.1065,9.1065,225640.0
2020-11-02 10:30:00,11.93,11.94,11.89,11.94,166038.0,9.1065,9.1141,9.076,9.1141,166038.0
2020-11-02 10:35:00,11.94,11.96,11.87,11.87,143136.0,9.1141,9.1294,9.0607,9.0607,143136.0
2020-11-02 10:40:00,11.87,11.87,11.83,11.87,172338.0,9.0607,9.0607,9.0302,9.0607,172338.0
2020-11-02 10:45:00,11.86,11.87,11.79,11.8,206035.0,9.0531,9.0607,8.9996,9.0073,206035.0
2020-11-02 10:50:00,11.79,11.82,11.78,11.79,173237.0,8.9996,9.0225,8.992,8.9996,173237.0
2020-11-02 10:55:00,11.79,11.82,11.78,11.82,119489.0,8.9996,9.0225,8.992,9.0225,119489.0
2020-11-02 11:00:00,11.82,11.83,11.78,11.8,117171.0,9.0225,9.0302,8.992,9.0073,117171.0
2020-11-02 11:05:00,11.8,11.83,11.8,11.83,132508.0,9.0073,9.0302,9.0073,9.0302,132508.0
2020-11-02 11:10:00,11.84,11.86,11.81,11.86,83717.0,9.0378,9.0531,9.0149,9.0531,83717.0
2020-11-02 11:15:00,11.86,11.88,11.85,11.87,79094.0,9.0531,9.0683,9.0454,9.0607,79094.0
2020-11-02 11:20:00,11.87,11.89,11.86,11.88,100113.0,9.0607,9.076,9.0531,9.0683,100113.0
2020-11-02 11:25:00,11.89,11.94,11.88,11.94,210992.0,9.076,9.1141,9.0683,9.1141,210992.0
2020-11-02 11:30:00,11.95,11.95,11.92,11.93,107083.0,9.1218,9.1218,9.0989,9.1065,107083.0
2020-11-02 11:35:00,11.94,11.96,11.91,11.95,185614.0,9.1141,9.1294,9.0912,9.1218,185614.0
2020-11-02 11:40:00,11.95,12.0,11.94,12.0,98996.0,9.1218,9.1599,9.1141,9.1599,98996.0
2020-11-02 11:45:00,12.0,12.0,11.94,11.96,124127.0,9.1599,9.1599,9.1141,9.1294,124127.0
2020-11-02 11:50:00,11.96,11.96,11.93,11.95,77650.0,9.1294,9.1294,9.1065,9.1218,77650.0
2020-11-02 11:55:00,11.95,11.97,11.95,11.96,93877.0,9.1218,9.137,9.1218,9.1294,93877.0
2020-11-02 12:00:00,11.97,11.99,11.96,11.99,140730.0,9.137,9.1523,9.1294,9.1523,140730.0
2020-11-02 12:05:00,11.99,12.02,11.98,11.99,132827.0,9.1523,9.1752,9.1447,9.1523,132827.0
2020-11-02 12:10:00,11.99,11.99,11.95,11.97,135517.0,9.1523,9.1523,9.1218,9.137,135517.0
2020-11-02 12:15:00,11.98,11.99,11.96,11.96,106381.0,9.1447,9.1523,9.1294,9.1294,106381.0
2020-11-02 12:20:00,11.96,11.98,11.95,11.97,71139.0,9.1294,9.1447,9.1218,9.137,71139.0
2020-11-02 12:25:00,11.98,11.99,11.96,11.99,71892.0,9.1447,9.1523,9.1294,9.1523,71892.0
2020-11-02 12:30:00,11.99,12.0,11.97,11.98,103941.0,9.1523,9.1599,9.137,9.1447,103941.0
2020-11-02 12:35:00,11.99,12.0,11.97,11.97,74038.0,9.1523,9.1599,9.137,9.137,74038.0
2020-11-02 12:40:00,11.97,11.99,11.96,11.96,66298.0,9.137,9.1523,9.1294,9.1294,66298.0
2020-11-02 12:45:00,11.97,11.98,11.92,11.92,129212.0,9.137,9.1447,9.0989,9.0989,129212.0
2020-11-02 12:50:00,11.93,11.94,11.91,11.94,107682.0,9.1065,9.1141,9.0912,9.1141,107682.0
2020-11-02 12:55:00,11.94,11.96,11.93,11.94,85565.0,9.1141,9.1294,9.1065,9.1141,85565.0
2020-11-02 13:00:00,11.95,11.95,11.89,11.91,101476.0,9.1218,9.1218,9.076,9.0912,101476.0
2020-11-02 13:05:00,11.91,11.92,11.88,11.88,66107.0,9.0912,9.0989,9.0683,9.0683,66107.0
2020-11-02 13:10:00,11.88,11.9,11.87,11.88,127449.0,9.0683,9.0836,9.0607,9.0683,127449.0
2020-11-02 13:15:00,11.88,11.88,11.85,11.87,86670.0,9.0683,9.0683,9.0454,9.0607,86670.0
2020-11-02 13:20:00,11.87,11.87,11.83,11.86,94178.0,9.0607,9.0607,9.0302,9.0531,94178.0
2020-11-02 13:25:00,11.86,11.87,11.84,11.87,66184.0,9.0531,9.0607,9.0378,9.0607,66184.0
2020-11-02 13:30:00,11.86,11.88,11.85,11.88,62974.0,9.0531,9.0683,9.0454,9.0683,62974.0
2020-11-02 13:35:00,11.87,11.88,11.84,11.85,82219.0,9.0607,9.0683,9.0378,9.0454,82219.0
2020-11-02 13:40:00,11.85,11.88,11.85,11.87,62080.0,9.0454,9.0683,9.0454,9.0607,62080.0
2020-11-02 13:45:00,11.87,11.89,11.86,11.87,81834.0,9.0607,9.076,9.0531,9.0607,81834.0
2020-11-02 13:50:00,11.87,11.88,11.84,11.86,66591.0,9.0607,9.0683,9.0378,9.0531,66591.0
2020-11-02 13:55:00,11.86,11.87,11.84,11.85,74363.0,9.0531,9.0607,9.0378,9.0454,74363.0
2020-11-02 14:00:00,11.85,11.86,11.83,11.85,197623.0,9.0454,9.0531,9.0302,9.0454,197623.0
2020-11-02 14:05:00,11.85,11.9,11.85,11.89,192893.0,9.0454,9.0836,9.0454,9.076,192893.0
2020-11-02 14:10:00,11.88,11.91,11.88,11.91,92339.0,9.0683,9.0912,9.0683,9.0912,92339.0
2020-11-02 14:15:00,11.91,11.91,11.87,11.89,113911.0,9.0912,9.0912,9.0607,9.076,113911.0
2020-11-02 14:20:00,11.89,11.94,11.87,11.92,136596.0,9.076,9.1141,9.0607,9.0989,136596.0
2020-11-02 14:25:00,11.93,11.95,11.92,11.95,76379.0,9.1065,9.1218,9.0989,9.1218,76379.0
2020-11-02 14:30:00,11.95,11.96,11.93,11.94,77008.0,9.1218,9.1294,9.1065,9.1141,77008.0
2020-11-02 14:35:00,11.95,11.98,11.94,11.97,134335.0,9.1218,9.1447,9.1141,9.137,134335.0
2020-11-02 14:40:00,11.98,11.99,11.95,11.98,105244.0,9.1447,9.1523,9.1218,9.1447,105244.0
2020-11-02 14:45:00,11.98,12.01,11.97,11.97,141289.0,9.1447,9.1676,9.137,9.137,141289.0
2020-11-02 14:50:00,11.98,11.99,11.95,11.95,63078.0,9.1447,9.1523,9.1218,9.1218,63078.0
2020-11-02 14:55:00,11.95,11.98,11.94,11.97,95997.0,9.1218,9.1447,9.1141,9.137,95997.0
2020-11-02 15:00:00,11.98,12.0,11.95,11.97,123269.0,9.1447,9.1599,9.1218,9.137,123269.0
2020-11-02 15:05:00,11.96,11.97,11.95,11.96,59111.0,9.1294,9.137,9.1218,9.1294,59111.0
2020-11-02 15:10:00,11.95,11.96,11.93,11.94,88703.0,9.1218,9.1294,9.1065,9.1141,88703.0
2020-11-02 15:15:00,11.94,11.96,11.93,11.96,110212.0,9.1141,9.1294,9.1065,9.1294,110212.0
2020-11-02 15:20:00,11.96,11.97,11.94,11.94,108946.0,9.1294,9.137,9.1141,9.1141,108946.0
2020-11-02 15:25:00,11.94,11.95,11.9,11.91,317433.0,9.1141,9.1218,9.0836,9.0912,317433.0
2020-11-02 15:30:00,11.92,11.95,11.88,11.89,166726.0,9.0989,9.1218,9.0683,9.076,166726.0
2020-11-02 15:35:00,11.88,11.9,11.87,11.88,211448.0,9.0683,9.0836,9.0607,9.0683,211448.0
2020-11-02 15:40:00,11.88,11.89,11.86,11.86,201002.0,9.0683,9.076,9.0531,9.0531,201002.0
2020-11-02 15:45:00,11.86,11.89,11.86,11.88,336830.0,9.0531,9.076,9.0531,9.0683,336830.0
2020-11-02 15:50:00,11.88,11.91,11.86,11.88,503819.0,9.0683,9.0912,9.0531,9.0683,503819.0
2020-11-02 15:55:00,11.89,11.9,11.86,11.9,852857.0,9.076,9.0836,9.0531,9.0836,852857.0
2020-11-03 09:30:00,12.04,12.09,11.98,12.02,406346.0,9.1905,9.2286,9.1447,9.1752,406346.0
2020-11-03 09:35:00,12.01,12.04,11.96,12.04,192414.0,9.1676,9.1905,9.1294,9.1905,192414.0
2020-11-03 09:40:00,12.04,12.04,12.01,12.04,101124.0,9.1905,9.1905,9.1676,9.1905,101124.0
2020-11-03 09:45:00,12.04,12.09,12.04,12.06,310977.0,9.1905,9.2286,9.1905,9.2057,310977.0
2020-11-03 09:50:00,12.07,12.1,12.03,12.09,191981.0,9.2134,9.2363,9.1828,9.2286,191981.0
2020-11-03 09:55:00,12.09,12.1,12.06,12.09,139201.0,9.2286,9.2363,9.2057,9.2286,139201.0
2020-11-03 10:00:00,12.09,12.13,12.07,12.12,165285.0,9.2286,9.2592,9.2134,9.2515,165285.0
2020-11-03 10:05:00,12.12,12.14,12.09,12.1,179346.0,9.2515,9.2668,9.2286,9.2363,179346.0
2020-11-03 10:10:00,12.1,12.1,12.03,12.05,113661.0,9.2363,9.2363,9.1828,9.1981,113661.0
2020-11-03 10:15:00,12.05,12.12,12.04,12.11,101576.0,9.1981,9.2515,9.1905,9.2439,101576.0
2020-11-03 10:20:00,12.1,12.1,12.03,12.04,163382.0,9.2363,9.2363,9.1828,9.1905,163382.0
2020-11-03 10:25:00,12.03,12.05,12.01,12.03,156237.0,9.1828,9.1981,9.1676,9.1828,156237.0
2020-11-03 10:30:00,12.03,12.04,12.0,12.01,102803.0,9.1828,9.1905,9.1599,9.1676,102803.0
2020-11-03 10:35:00,12.01,12.06,12.0,12.06,109781.0,9.1676,9.2057,9.1599,9.2057,109781.0
2020-11-03 10:40:00,12.07,12.08,12.03,12.07,96597.0,9.2134,9.221,9.1828,9.2134,96597.0
2020-11-03 10:45:00,12.07,12.1,12.05,12.07,118282.0,9.2134,9.2363,9.1981,9.2134,118282.0
2020-11-03 10:50:00,12.07,12.11,12.06,12.11,63384.0,9.2134,9.2439,9.2057,9.2439,63384.0
2020-11-03 10:55:00,12.11,12.12,12.08,12.09,105072.0,9.2439,9.2515,9.221,9.2286,105072.0
2020-11-03 11:00:00,12.09,12.1,12.05,12.09,86410.0,9.2286,9.2363,9.1981,9.2286,86410.0
2020-11-03 11:05:00,12.1,12.1,12.05,12.06,69899.0,9.2363,9.2363,9.1981,9.2057,69899.0
2020-11-03 11:10:00,12.06,12.09,12.05,12.09,59712.0,9.2057,9.2286,9.1981,9.2286,59712.0
2020-11-03 11:15:00,12.09,12.11,12.06,12.08,75581.0,9.2286,9.2439,9.2057,9.221,75581.0
2020-11-03 11:20:00,12.08,12.08,12.04,12.06,70392.0,9.221,9.221,9.1905,9.2057,70392.0
2020-11-03 11:25:00,12.05,12.06,12.01,12.03,154173.0,9.1981,9.2057,9.1676,9.1828,154173.0
2020-11-03 11:30:00,12.02,12.03,12.0,12.02,82152.0,9.1752,9.1828,9.1599,9.1752,82152.0
2020-11-03 11:35:00,12.03,12.04,12.02,12.04,62284.0,9.1828,9.1905,9.1752,9.1905,62284.0
2020-11-03 11:40:00,12.03,12.06,12.01,12.05,78277.0,9.1828,9.2057,9.1676,9.1981,78277.0
2020-11-03 11:45:00,12.04,12.05,12.03,12.03,111689.0,9.1905,9.1981,9.1828,9.1828,111689.0
2020-11-03 11:50:00,12.04,12.07,12.03,12.04,65388.0,9.1905,9.2134,9.1828,9.1905,65388.0
2020-11-03 11:55:00,12.05,12.07,12.03,12.04,61745.0,9.1981,9.2134,9.1828,9.1905,61745.0
2020-11-03 12:00:00,12.04,12.05,12.02,12.04,81758.0,9.1905,9.1981,9.1752,9.1905,81758.0
2020-11-03 12:05:00,12.04,12.06,12.03,12.06,47090.0,9.1905,9.2057,9.1828,9.2057,47090.0
2020-11-03 12:10:00,12.07,12.07,12.05,12.06,92483.0,9.2134,9.2134,9.1981,9.2057,92483.0
2020-11-03 12:15:00,12.06,12.07,12.04,12.05,170012.0,9.2057,9.2134,9.1905,9.1981,170012.0
2020-11-03 12:20:00,12.05,12.06,12.03,12.04,85801.0,9.1981,9.2057,9.1828,9.1905,85801.0
2020-11-03 12:25:00,12.04,12.04,12.01,12.01,105640.0,9.1905,9.1905,9.1676,9.1676,105640.0
2020-11-03 12:30:00,12.01,12.02,12.0,12.0,50177.0,9.1676,9.1752,9.1599,9.1599,50177.0
2020-11-03 12:35:00,12.0,12.01,11.99,12.01,88398.0,9.1599,9.1676,9.1523,9.1676,88398.0
2020-11-03 12:40:00,12.0,12.01,11.98,11.99,44247.0,9.1599,9.1676,9.1447,9.1523,44247.0
2020-11-03 12:45:00,11.99,11.99,11.96,11.96,52375.0,9.1523,9.1523,9.1294,9.1294,52375.0
2020-11-03 12:50:00,11.96,11.97,11.94,11.95,78699.0,9.1294,9.137,9.1141,9.1218,78699.0
2020-11-03 12:55:00,11.94,11.96,11.93,11.95,222370.0,9.1141,9.1294,9.1065,9.1218,222370.0
2020-11-03 13:00:00,11.95,11.97,11.94,11.96,54931.0,9.1218,9.137,9.1141,9.1294,54931.0
2020-11-03 13:05:00,11.96,11.98,11.95,11.97,30279.0,9.1294,9.1447,9.1218,9.137,30279.0
2020-11-03 13:10:00,11.97,11.98,11.96,11.97,69135.0,9.137,9.1447,9.1294,9.137,69135.0
2020-11-03 13:15:00,11.97,11.98,11.95,11.96,117356.0,9.137,9.1447,9.1218,9.1294,117356.0
2020-11-03 13:20:00,11.96,11.96,11.94,11.96,52940.0,9.1294,9.1294,9.1141,9.1294,52940.0
2020-11-03 13:25:00,11.96,11.98,11.95,11.97,38660.0,9.1294,9.1447,9.1218,9.137,38660.0
2020-11-03 13:30:00,11.97,11.98,11.96,11.97,52383.0,9.137,9.1447,9.1294,9.137,52383.0
2020-11-03 13:35:00,11.97,11.98,11.95,11.96,95759.0,9.137,9.1447,9.1218,9.1294,95759.0
2020-11-03 13:40:00,11.96,11.97,11.94,11.95,70102.0,9.1294,9.137,9.1141,9.1218,70102.0
2020-11-03 13:45:00,11.95,11.98,11.94,11.95,76488.0,9.1218,9.1447,9.1141,9.1218,76488.0
2020-11-03 13:50:00,11.95,11.96,11.94,11.94,76080.0,9.1218,9.1294,9.1141,9.1141,76080.0
2020-11-03 13:55:00,11.95,11.96,11.93,11.96,37317.0,9.1218,9.1294,9.1065,9.1294,37317.0
2020-11-03 14:00:00,11.95,12.01,11.95,12.0,99902.0,9.1218,9.1676,9.1218,9.1599,99902.0
2020-11-03 14:05:00,12.0,12.03,11.99,12.03,42415.0,9.1599,9.1828,9.1523,9.1828,42415.0
2020-11-03 14:10:00,12.03,12.05,12.02,12.03,124655.0,9.1828,9.1981,9.1752,9.1828,124655.0
2020-11-03 14:15:00,12.04,12.04,12.01,12.03,73243.0,9.1905,9.1905,9.1676,9.1828,73243.0
2020-11-03 14:20:00,12.03,12.03,12.0,12.01,54482.0,9.1828,9.1828,9.1599,9.1676,54482.0
2020-11-03 14:25:00,12.0,12.01,12.0,12.0,66022.0,9.1599,9.1676,9.1599,9.1599,66022.0
2020-11-03 14:30:00,12.01,12.05,12.0,12.04,113794.0,9.1676,9.1981,9.1599,9.1905,113794.0
2020-11-03 14:35:00,12.04,12.05,12.02,12.03,74933.0,9.1905,9.1981,9.1752,9.1828,74933.0
2020-11-03 14:40:00,12.04,12.05,12.03,12.04,48348.0,9.1905,9.1981,9.1828,9.1905,48348.0
2020-11-03 14:45:00,12.04,12.08,12.04,12.07,101941.0,9.1905,9.221,9.1905,9.2134,101941.0
2020-11-03 14:50:00,12.06,12.07,12.05,12.05,74338.0,9.2057,9.2134,9.1981,9.1981,74338.0
2020-11-03 14:55:00,12.05,12.07,12.05,12.06,112237.0,9.1981,9.2134,9.1981,9.2057,112237.0
2020-11-03 15:00:00,12.06,12.07,12.02,12.04,79870.0,9.2057,9.2134,9.1752,9.1905,79870.0
2020-11-03 15:05:00,12.04,12.04,11.99,12.0,76504.0,9.1905,9.1905,9.1523,9.1599,76504.0
2020-11-03 15:10:00,11.99,12.0,11.98,11.99,85049.0,9.1523,9.1599,9.1447,9.1523,85049.0
2020-11-03 15:15:00,11.99,12.0,11.98,12.0,62839.0,9.1523,9.1599,9.1447,9.1599,62839.0
2020-11-03 15:20:00,12.0,12.0,11.95,11.96,180947.0,9.1599,9.1599,9.1218,9.1294,180947.0
2020-11-03 15:25:00,11.96,12.0,11.96,12.0,95071.0,9.1294,9.1599,9.1294,9.1599,95071.0
2020-11-03 15:30:00,12.0,12.04,11.99,12.04,82933.0,9.1599,9.1905,9.1523,9.1905,82933.0
2020-11-03 15:35:00,12.04,12.06,12.02,12.04,160526.0,9.1905,9.2057,9.1752,9.1905,160526.0
2020-11-03 15:40:00,12.04,12.07,12.03,12.05,287453.0,9.1905,9.2134,9.1828,9.1981,287453.0
2020-11-03 15:45:00,12.05,12.07,12.04,12.07,278805.0,9.1981,9.2134,9.1905,9.2134,278805.0
2020-11-03 15:50:00,12.07,12.1,12.06,12.09,407406.0,9.2134,9.2363,9.2057,9.2286,407406.0
2020-11-03 15:55:00,12.1,12.1,11.99,11.99,923099.0,9.2363,9.2363,9.1523,9.1523,923099.0
2020-11-04 09:30:00,12.11,12.11,11.87,11.88,417974.0,9.2439,9.2439,9.0607,9.0683,417974.0
2020-11-04 09:35:00,11.89,11.93,11.77,11.84,539050.0,9.076,9.1065,8.9844,9.0378,539050.0
2020-11-04 09:40:00,11.84,11.92,11.83,11.89,204268.0,9.0378,9.0989,9.0302,9.076,204268.0
2020-11-04 09:45:00,11.89,12.01,11.87,12.0,158722.0,9.076,9.1676,9.0607,9.1599,158722.0
2020-11-04 09:50:00,12.0,12.01,11.94,11.95,174821.0,9.1599,9.1676,9.1141,9.1218,174821.0
2020-11-04 09:55:00,11.95,12.05,11.92,12.01,143026.0,9.1218,9.1981,9.0989,9.1676,143026.0
2020-11-04 10:00:00,12.01,12.04,11.99,12.04,111440.0,9.1676,9.1905,9.1523,9.1905,111440.0
2020-11-04 10:05:00,12.04,12.11,12.03,12.11,203989.0,9.1905,9.2439,9.1828,9.2439,203989.0
2020-11-04 10:10:00,12.11,12.12,12.07,12.07,166403.0,9.2439,9.2515,9.2134,9.2134,166403.0
2020-11-04 10:15:00,12.08,12.14,12.06,12.13,188374.0,9.221,9.2668,9.2057,9.2592,188374.0
2020-11-04 10:20:00,12.13,12.17,12.12,12.14,115271.0,9.2592,9.2897,9.2515,9.2668,115271.0
2020-11-04 10:25:00,12.15,12.16,12.1,12.15,105289.0,9.2744,9.282,9.2363,9.2744,105289.0
2020-11-04 10:30:00,12.15,12.17,12.11,12.12,81001.0,9.2744,9.2897,9.2439,9.2515,81001.0
2020-11-04 10:35:00,12.12,12.13,12.07,12.09,154205.0,9.2515,9.2592,9.2134,9.2286,154205.0
2020-11-04 10:40:00,12.08,12.14,12.07,12.13,80595.0,9.221,9.2668,9.2134,9.2592,80595.0
2020-11-04 10:45:00,12.13,12.16,12.12,12.16,74762.0,9.2592,9.282,9.2515,9.282,74762.0
2020-11-04 10:50:00,12.16,12.19,12.15,12.18,108905.0,9.282,9.3049,9.2744,9.2973,108905.0
2020-11-04 10:55:00,12.18,12.22,12.17,12.18,70620.0,9.2973,9.3278,9.2897,9.2973,70620.0
2020-11-04 11:00:00,12.19,12.21,12.18,12.21,63880.0,9.3049,9.3202,9.2973,9.3202,63880.0
2020-11-04 11:05:00,12.21,12.21,12.18,12.18,97481.0,9.3202,9.3202,9.2973,9.2973,97481.0
2020-11-04 11:10:00,12.18,12.18,12.15,12.16,58176.0,9.2973,9.2973,9.2744,9.282,58176.0
2020-11-04 11:15:00,12.17,12.18,12.15,12.17,140998.0,9.2897,9.2973,9.2744,9.2897,140998.0
2020-11-04 11:20:00,12.16,12.19,12.14,12.17,194836.0,9.282,9.3049,9.2668,9.2897,194836.0
2020-11-04 11:25:00,12.18,12.19,12.14,12.16,174771.0,9.2973,9.3049,9.2668,9.282,174771.0
2020-11-04 11:30:00,12.16,12.16,12.14,12.15,121855.0,9.282,9.282,9.2668,9.2744,121855.0
2020-11-04 11:35:00,12.16,12.2,12.16,12.2,97546.0,9.282,9.3126,9.282,9.3126,97546.0
2020-11-04 11:40:00,12.2,12.24,12.19,12.21,227917.0,9.3126,9.3431,9.3049,9.3202,227917.0
2020-11-04 11:45:00,12.21,12.22,12.16,12.17,37082.0,9.3202,9.3278,9.282,9.2897,37082.0
2020-11-04 11:50:00,12.17,12.19,12.14,12.17,75765.0,9.2897,9.3049,9.2668,9.2897,75765.0
2020-11-04 11:55:00,12.17,12.22,12.16,12.19,79253.0,9.2897,9.3278,9.282,9.3049,79253.0
2020-11-04 12:00:00,12.18,12.2,12.17,12.2,58921.0,9.2973,9.3126,9.2897,9.3126,58921.0
2020-11-04 12:05:00,12.19,12.21,12.19,12.19,48659.0,9.3049,9.3202,9.3049,9.3049,48659.0
2020-11-04 12:10:00,12.2,12.22,12.17,12.18,74336.0,9.3126,9.3278,9.2897,9.2973,74336.0
2020-11-04 12:15:00,12.18,12.21,12.17,12.2,65169.0,9.2973,9.3202,9.2897,9.3126,65169.0
2020-11-04 12:20:00,12.2,12.27,12.19,12.26,280584.0,9.3126,9.366,9.3049,9.3584,280584.0
2020-11-04 12:25:00,12.26,12.26,12.2,12.21,146595.0,9.3584,9.3584,9.3126,9.3202,146595.0
2020-11-04 12:30:00,12.21,12.22,12.19,12.2,77556.0,9.3202,9.3278,9.3049,9.3126,77556.0
2020-11-04 12:35:00,12.2,12.22,12.19,12.21,81072.0,9.3126,9.3278,9.3049,9.3202,81072.0
2020-11-04 12:40:00,12.2,12.25,12.2,12.23,146787.0,9.3126,9.3507,9.3126,9.3355,146787.0
2020-11-04 12:45:00,12.23,12.24,12.18,12.21,97658.0,9.3355,9.3431,9.2973,9.3202,97658.0
2020-11-04 12:50:00,12.21,12.22,12.2,12.21,75022.0,9.3202,9.3278,9.3126,9.3202,75022.0
2020-11-04 12:55:00,12.21,12.23,12.2,12.21,110660.0,9.3202,9.3355,9.3126,9.3202,110660.0
2020-11-04 13:00:00,12.21,12.22,12.19,12.2,45185.0,9.3202,9.3278,9.3049,9.3126,45185.0
2020-11-04 13:05:00,12.19,12.22,12.19,12.22,95696.0,9.3049,9.3278,9.3049,9.3278,95696.0
2020-11-04 13:10:00,12.21,12.21,12.18,12.21,71878.0,9.3202,9.3202,9.2973,9.3202,71878.0
2020-11-04 13:15:00,12.2,12.21,12.14,12.15,84117.0,9.3126,9.3202,9.2668,9.2744,84117.0
2020-11-04 13:20:00,12.15,12.16,12.13,12.14,49489.0,9.2744,9.282,9.2592,9.2668,49489.0
2020-11-04 13:25:00,12.14,12.16,12.12,12.12,106480.0,9.2668,9.282,9.2515,9.2515,106480.0
2020-11-04 13:30:00,12.12,12.13,12.1,12.12,194216.0,9.2515,9.2592,9.2363,9.2515,194216.0
2020-11-04 13:35:00,12.12,12.13,12.1,12.13,84200.0,9.2515,9.2592,9.2363,9.2592,84200.0
2020-11-04 13:40:00,12.12,12.13,12.09,12.11,146189.0,9.2515,9.2592,9.2286,9.2439,146189.0
2020-11-04 13:45:00,12.11,12.11,12.07,12.1,156995.0,9.2439,9.2439,9.2134,9.2363,156995.0
2020-11-04 13:50:00,12.1,12.11,12.08,12.09,65012.0,9.2363,9.2439,9.221,9.2286,65012.0
2020-11-04 13:55:00,12.09,12.1,12.05,12.06,95988.0,9.2286,9.2363,9.1981,9.2057,95988.0
2020-11-04 14:00:00,12.07,12.08,12.04,12.04,99260.0,9.2134,9.221,9.1905,9.1905,99260.0
2020-11-04 14:05:00,12.04,12.07,12.04,12.05,73953.0,9.1905,9.2134,9.1905,9.1981,73953.0
2020-11-04 14:10:00,12.05,12.07,12.04,12.04,68620.0,9.1981,9.2134,9.1905,9.1905,68620.0
2020-11-04 14:15:00,12.05,12.06,12.01,12.02,131390.0,9.1981,9.2057,9.1676,9.1752,131390.0
2020-11-04 14:20:00,12.02,12.03,12.01,12.02,129272.0,9.1752,9.1828,9.1676,9.1752,129272.0
2020-11-04 14:25:00,12.02,12.03,12.0,12.03,148170.0,9.1752,9.1828,9.1599,9.1828,148170.0
2020-11-04 14:30:00,12.03,12.05,12.02,12.04,273103.0,9.1828,9.1981,9.1752,9.1905,273103.0
2020-11-04 14:35:00,12.04,12.07,12.02,12.04,233211.0,9.1905,9.2134,9.1752,9.1905,233211.0
2020-11-04 14:40:00,12.04,12.05,12.01,12.01,178030.0,9.1905,9.1981,9.1676,9.1676,178030.0
2020-11-04 14:45:00,12.02,12.02,11.99,11.99,100108.0,9.1752,9.1752,9.1523,9.1523,100108.0
2020-11-04 14:50:00,11.99,12.03,11.99,12.02,87946.0,9.1523,9.1828,9.1523,9.1752,87946.0
2020-11-04 14:55:00,12.02,12.03,12.01,12.02,81862.0,9.1752,9.1828,9.1676,9.1752,81862.0
2020-11-04 15:00:00,12.02,12.03,11.96,11.96,143072.0,9.1752,9.1828,9.1294,9.1294,143072.0
2020-11-04 15:05:00,11.96,11.97,11.93,11.96,159979.0,9.1294,9.137,9.1065,9.1294,159979.0
2020-11-04 15:10:00,11.95,11.96,11.91,11.91,144546.0,9.1218,9.1294,9.0912,9.0912,144546.0
2020-11-04 15:15:00,11.91,11.91,11.88,11.9,342281.0,9.0912,9.0912,9.0683,9.0836,342281.0
2020-11-04 15:20:00,11.9,11.9,11.88,11.9,155733.0,9.0836,9.0836,9.0683,9.0836,155733.0
2020-11-04 15:25:00,11.9,11.9,11.88,11.88,103373.0,9.0836,9.0836,9.0683,9.0683,103373.0
2020-11-04 15:30:00,11.89,11.91,11.88,11.91,169951.0,9.076,9.0912,9.0683,9.0912,169951.0
2020-11-04 15:35:00,11.91,11.92,11.89,11.91,123476.0,9.0912,9.0989,9.076,9.0912,123476.0
2020-11-04 15:40:00,11.91,11.92,11.89,11.91,191188.0,9.0912,9.0989,9.076,9.0912,191188.0
2020-11-04 15:45:00,11.9,11.93,11.88,11.9,216717.0,9.0836,9.1065,9.0683,9.0836,216717.0
2020-11-04 15:50:00,11.9,11.91,11.87,11.88,368018.0,9.0836,9.0912,9.0607,9.0683,368018.0
2020-11-04 15:55:00,11.88,11.89,11.82,11.83,925586.0,9.0683,9.076,9.0225,9.0302,925586.0
2020-11-05 09:30:00,11.83,11.98,11.83,11.95,417290.0,9.0302,9.1447,9.0302,9.1218,417290.0
2020-11-05 09:35:00,11.94,11.97,11.91,11.93,250778.0,9.1141,9.137,9.0912,9.1065,250778.0
2020-11-05 09:40:00,11.93,11.98,11.9,11.97,438918.0,9.1065,9.1447,9.0836,9.137,438918.0
2020-11-05 09:45:00,11.97,12.05,11.96,12.01,144990.0,9.137,9.1981,9.1294,9.1676,144990.0
2020-11-05 09:50:00,12.01,12.02,11.99,12.01,112084.0,9.1676,9.1752,9.1523,9.1676,112084.0
2020-11-05 09:55:00,12.02,12.02,11.95,11.95,181908.0,9.1752,9.1752,9.1218,9.1218,181908.0
2020-11-05 10:00:00,11.96,12.03,11.93,12.0,429999.0,9.1294,9.1828,9.1065,9.1599,429999.0
2020-11-05 10:05:00,12.0,12.03,12.0,12.02,322686.0,9.1599,9.1828,9.1599,9.1752,322686.0
2020-11-05 10:10:00,12.01,12.11,12.0,12.11,199008.0,9.1676,9.2439,9.1599,9.2439,199008.0
2020-11-05 10:15:00,12.11,12.13,12.08,12.12,182276.0,9.2439,9.2592,9.221,9.2515,182276.0
2020-11-05 10:20:00,12.11,12.19,12.11,12.18,406456.0,9.2439,9.3049,9.2439,9.2973,406456.0
2020-11-05 10:25:00,12.18,12.19,12.09,12.1,216923.0,9.2973,9.3049,9.2286,9.2363,216923.0
2020-11-05 10:30:00,12.1,12.12,12.07,12.11,135439.0,9.2363,9.2515,9.2134,9.2439,135439.0
2020-11-05 10:35:00,12.11,12.12,12.07,12.08,88023.0,9.2439,9.2515,9.2134,9.221,88023.0
2020-11-05 10:40:00,12.08,12.11,12.06,12.1,82012.0,9.221,9.2439,9.2057,9.2363,82012.0
2020-11-05 10:45:00,12.1,12.15,12.1,12.11,107704.0,9.2363,9.2744,9.2363,9.2439,107704.0
2020-11-05 10:50:00,12.11,12.12,12.07,12.08,82530.0,9.2439,9.2515,9.2134,9.221,82530.0
2020-11-05 10:55:00,12.08,12.1,12.06,12.08,101529.0,9.221,9.2363,9.2057,9.221,101529.0
2020-11-05 11:00:00,12.09,12.09,12.05,12.07,56465.0,9.2286,9.2286,9.1981,9.2134,56465.0
2020-11-05 11:05:00,12.07,12.07,12.04,12.05,60213.0,9.2134,9.2134,9.1905,9.1981,60213.0
2020-11-05 11:10:00,12.05,12.06,12.01,12.04,76512.0,9.1981,9.2057,9.1676,9.1905,76512.0
2020-11-05 11:15:00,12.04,12.08,12.03,12.06,89970.0,9.1905,9.221,9.1828,9.2057,89970.0
2020-11-05 11:20:00,12.06,12.09,12.05,12.07,107598.0,9.2057,9.2286,9.1981,9.2134,107598.0
2020-11-05 11:25:00,12.07,12.07,12.0,12.01,207387.0,9.2134,9.2134,9.1599,9.1676,207387.0
2020-11-05 11:30:00,12.01,12.01,11.98,11.98,359148.0,9.1676,9.1676,9.1447,9.1447,359148.0
2020-11-05 11:35:00,11.98,12.01,11.97,12.0,230072.0,9.1447,9.1676,9.137,9.1599,230072.0
2020-11-05 11:40:00,12.0,12.07,12.0,12.07,139778.0,9.1599,9.2134,9.1599,9.2134,139778.0
2020-11-05 11:45:00,12.06,12.11,12.06,12.1,147436.0,9.2057,9.2439,9.2057,9.2363,147436.0
2020-11-05 11:50:00,12.1,12.14,12.09,12.11,229596.0,9.2363,9.2668,9.2286,9.2439,229596.0
2020-11-05 11:55:00,12.11,12.12,12.08,12.1,133924.0,9.2439,9.2515,9.221,9.2363,133924.0
2020-11-05 12:00:00,12.1,12.1,12.07,12.09,95324.0,9.2363,9.2363,9.2134,9.2286,95324.0
2020-11-05 12:05:00,12.09,12.09,12.05,12.07,108000.0,9.2286,9.2286,9.1981,9.2134,108000.0
2020-11-05 12:10:00,12.07,12.07,12.02,12.03,182241.0,9.2134,9.2134,9.1752,9.1828,182241.0
2020-11-05 12:15:00,12.03,12.03,12.0,12.03,97127.0,9.1828,9.1828,9.1599,9.1828,97127.0
2020-11-05 12:20:00,12.03,12.04,12.02,12.02,103028.0,9.1828,9.1905,9.1752,9.1752,103028.0
2020-11-05 12:25:00,12.02,12.03,12.0,12.01,99051.0,9.1752,9.1828,9.1599,9.1676,99051.0
2020-11-05 12:30:00,12.02,12.02,11.99,12.0,92741.0,9.1752,9.1752,9.1523,9.1599,92741.0
2020-11-05 12:35:00,12.0,12.03,11.99,12.03,124295.0,9.1599,9.1828,9.1523,9.1828,124295.0
2020-11-05 12:40:00,12.02,12.04,12.02,12.04,70708.0,9.1752,9.1905,9.1752,9.1905,70708.0
2020-11-05 12:45:00,12.04,12.05,12.01,12.01,75262.0,9.1905,9.1981,9.1676,9.1676,75262.0
2020-11-05 12:50:00,12.02,12.03,12.01,12.01,39568.0,9.1752,9.1828,9.1676,9.1676,39568.0
2020-11-05 12:55:00,12.02,12.05,12.0,12.04,46884.0,9.1752,9.1981,9.1599,9.1905,46884.0
2020-11-05 13:00:00,12.04,12.07,12.04,12.06,50263.0,9.1905,9.2134,9.1905,9.2057,50263.0
2020-11-05 13:05:00,12.07,12.07,12.04,12.05,56251.0,9.2134,9.2134,9.1905,9.1981,56251.0
2020-11-05 13:10:00,12.05,12.07,12.04,12.07,63451.0,9.1981,9.2134,9.1905,9.2134,63451.0
2020-11-05 13:15:00,12.06,12.07,12.05,12.07,63365.0,9.2057,9.2134,9.1981,9.2134,63365.0
2020-11-05 13:20:00,12.07,12.07,12.04,12.05,62741.0,9.2134,9.2134,9.1905,9.1981,62741.0
2020-11-05 13:25:00,12.05,12.06,12.03,12.04,71710.0,9.1981,9.2057,9.1828,9.1905,71710.0
2020-11-05 13:30:00,12.04,12.05,12.03,12.05,75903.0,9.1905,9.1981,9.1828,9.1981,75903.0
2020-11-05 13:35:00,12.05,12.06,12.03,12.05,233229.0,9.1981,9.2057,9.1828,9.1981,233229.0
2020-11-05 13:40:00,12.05,12.09,12.04,12.09,184805.0,9.1981,9.2286,9.1905,9.2286,184805.0
2020-11-05 13:45:00,12.09,12.09,12.05,12.05,103730.0,9.2286,9.2286,9.1981,9.1981,103730.0
2020-11-05 13:50:00,12.06,12.07,12.03,12.04,87709.0,9.2057,9.2134,9.1828,9.1905,87709.0
2020-11-05 13:55:00,12.04,12.06,12.03,12.04,99146.0,9.1905,9.2057,9.1828,9.1905,99146.0
2020-11-05 14:00:00,12.04,12.07,12.04,12.07,56697.0,9.1905,9.2134,9.1905,9.2134,56697.0
2020-11-05 14:05:00,12.07,12.07,12.04,12.05,62169.0,9.2134,9.2134,9.1905,9.1981,62169.0
2020-11-05 14:10:00,12.05,12.08,12.04,12.06,54741.0,9.1981,9.221,9.1905,9.2057,54741.0
2020-11-05 14:15:00,12.05,12.07,12.02,12.03,96543.0,9.1981,9.2134,9.1752,9.1828,96543.0
2020-11-05 14:20:00,12.03,12.04,12.02,12.02,48931.0,9.1828,9.1905,9.1752,9.1752,48931.0
2020-11-05 14:25:00,12.03,12.04,12.01,12.02,53968.0,9.1828,9.1905,9.1676,9.1752,53968.0
2020-11-05 14:30:00,12.02,12.03,12.0,12.02,60865.0,9.1752,9.1828,9.1599,9.1752,60865.0
2020-11-05 14:35:00,12.01,12.02,11.99,12.02,79700.0,9.1676,9.1752,9.1523,9.1752,79700.0
2020-11-05 14:40:00,12.02,12.04,12.01,12.03,145509.0,9.1752,9.1905,9.1676,9.1828,145509.0
2020-11-05 14:45:00,12.03,12.03,12.01,12.01,67726.0,9.1828,9.1828,9.1676,9.1676,67726.0
2020-11-05 14:50:00,12.01,12.02,11.98,11.99,93738.0,9.1676,9.1752,9.1447,9.1523,93738.0
2020-11-05 14:55:00,12.0,12.03,11.99,12.03,100178.0,9.1599,9.1828,9.1523,9.1828,100178.0
2020-11-05 15:00:00,12.03,12.03,12.0,12.0,94072.0,9.1828,9.1828,9.1599,9.1599,94072.0
2020-11-05 15:05:00,12.0,12.01,11.98,11.99,82592.0,9.1599,9.1676,9.1447,9.1523,82592.0
2020-11-05 15:10:00,11.99,12.02,11.98,12.0,114497.0,9.1523,9.1752,9.1447,9.1599,114497.0
2020-11-05 15:15:00,12.01,12.02,11.99,12.01,88618.0,9.1676,9.1752,9.1523,9.1676,88618.0
2020-11-05 15:20:00,12.01,12.03,12.0,12.02,65625.0,9.1676,9.1828,9.1599,9.1752,65625.0
2020-11-05 15:25:00,12.01,12.02,12.0,12.01,51925.0,9.1676,9.1752,9.1599,9.1676,51925.0
2020-11-05 15:30:00,12.01,12.02,11.98,11.99,162496.0,9.1676,9.1752,9.1447,9.1523,162496.0
2020-11-05 15:35:00,11.99,11.99,11.95,11.95,151022.0,9.1523,9.1523,9.1218,9.1218,151022.0
2020-11-05 15:40:00,11.96,11.97,11.94,11.94,159020.0,9.1294,9.137,9.1141,9.1141,159020.0
2020-11-05 15:45:00,11.94,11.95,11.92,11.93,199877.0,9.1141,9.1218,9.0989,9.1065,199877.0
2020-11-05 15:50:00,11.93,11.95,11.92,11.95,306683.0,9.1065,9.1218,9.0989,9.1218,306683.0
2020-11-05 15:55:00,11.94,11.95,11.9,11.9,1011369.0,9.1141,9.1218,9.0836,9.0836,1011369.0
2020-11-06 09:30:00,11.91,12.0,11.89,11.98,272746.0,9.0912,9.1599,9.076,9.1447,272746.0
2020-11-06 09:35:00,11.98,12.02,11.95,12.01,124284.0,9.1447,9.1752,9.1218,9.1676,124284.0
2020-11-06 09:40:00,12.0,12.07,12.0,12.06,122690.0,9.1599,9.2134,9.1599,9.2057,122690.0
2020-11-06 09:45:00,12.05,12.08,12.02,12.03,84328.0,9.1981,9.221,9.1752,9.1828,84328.0
2020-11-06 09:50:00,12.03,12.03,11.95,11.98,114612.0,9.1828,9.1828,9.1218,9.1447,114612.0
2020-11-06 09:55:00,11.98,12.01,11.96,11.97,73612.0,9.1447,9.1676,9.1294,9.137,73612.0
2020-11-06 10:00:00,11.98,11.99,11.94,11.94,85023.0,9.1447,9.1523,9.1141,9.1141,85023.0
2020-11-06 10:05:00,11.93,11.95,11.91,11.92,66195.0,9.1065,9.1218,9.0912,9.0989,66195.0
2020-11-06 10:10:00,11.93,11.94,11.89,11.9,91258.0,9.1065,9.1141,9.076,9.0836,91258.0
2020-11-06 10:15:00,11.91,11.92,11.85,11.9,207180.0,9.0912,9.0989,9.0454,9.0836,207180.0
2020-11-06 10:20:00,11.9,11.94,11.89,11.92,140720.0,9.0836,9.1141,9.076,9.0989,140720.0
2020-11-06 10:25:00,11.92,11.93,11.88,11.91,100691.0,9.0989,9.1065,9.0683,9.0912,100691.0
2020-11-06 10:30:00,11.9,11.92,11.89,11.9,409975.0,9.0836,9.0989,9.076,9.0836,409975.0
2020-11-06 10:35:00,11.9,11.9,11.85,11.86,145606.0,9.0836,9.0836,9.0454,9.0531,145606.0
2020-11-06 10:40:00,11.85,11.86,11.83,11.84,152914.0,9.0454,9.0531,9.0302,9.0378,152914.0
2020-11-06 10:45:00,11.84,11.86,11.82,11.83,67189.0,9.0378,9.0531,9.0225,9.0302,67189.0
2020-11-06 10:50:00,11.83,11.86,11.81,11.86,78521.0,9.0302,9.0531,9.0149,9.0531,78521.0
2020-11-06 10:55:00,11.86,11.86,11.76,11.77,173870.0,9.0531,9.0531,8.9767,8.9844,173870.0
2020-11-06 11:00:00,11.78,11.8,11.76,11.79,142732.0,8.992,9.0073,8.9767,8.9996,142732.0
2020-11-06 11:05:00,11.79,11.79,11.74,11.75,171715.0,8.9996,8.9996,8.9615,8.9691,171715.0
2020-11-06 11:10:00,11.75,11.76,11.72,11.74,122093.0,8.9691,8.9767,8.9462,8.9615,122093.0
2020-11-06 11:15:00,11.74,11.74,11.71,11.73,111752.0,8.9615,8.9615,8.9386,8.9538,111752.0
2020-11-06 11:20:00,11.74,11.74,11.7,11.71,156494.0,8.9615,8.9615,8.9309,8.9386,156494.0
2020-11-06 11:25:00,11.71,11.74,11.7,11.74,102314.0,8.9386,8.9615,8.9309,8.9615,102314.0
2020-11-06 11:30:00,11.73,11.74,11.71,11.73,52094.0,8.9538,8.9615,8.9386,8.9538,52094.0
2020-11-06 11:35:00,11.73,11.76,11.72,11.76,117314.0,8.9538,8.9767,8.9462,8.9767,117314.0
2020-11-06 11:40:00,11.76,11.8,11.75,11.77,142456.0,8.9767,9.0073,8.9691,8.9844,142456.0
2020-11-06 11:45:00,11.77,11.78,11.72,11.73,96077.0,8.9844,8.992,8.9462,8.9538,96077.0
2020-11-06 11:50:00,11.73,11.74,11.71,11.73,90143.0,8.9538,8.9615,8.9386,8.9538,90143.0
2020-11-06 11:55:00,11.72,11.73,11.68,11.69,226214.0,8.9462,8.9538,8.9157,8.9233,226214.0
2020-11-06 12:00:00,11.68,11.69,11.66,11.67,136192.0,8.9157,8.9233,8.9004,8.908,136192.0
2020-11-06 12:05:00,11.67,11.67,11.64,11.65,122410.0,8.908,8.908,8.8851,8.8928,122410.0
2020-11-06 12:10:00,11.65,11.65,11.62,11.63,90061.0,8.8928,8.8928,8.8699,8.8775,90061.0
2020-11-06 12:15:00,11.63,11.65,11.62,11.65,143025.0,8.8775,8.8928,8.8699,8.8928,143025.0
2020-11-06 12:20:00,11.64,11.66,11.63,11.64,94978.0,8.8851,8.9004,8.8775,8.8851,94978.0
2020-11-06 12:25:00,11.65,11.67,11.64,11.66,125594.0,8.8928,8.908,8.8851,8.9004,125594.0
2020-11-06 12:30:00,11.67,11.67,11.63,11.64,113039.0,8.908,8.908,8.8775,8.8851,113039.0
2020-11-06 12:35:00,11.64,11.65,11.62,11.64,80655.0,8.8851,8.8928,8.8699,8.8851,80655.0
2020-11-06 12:40:00,11.63,11.65,11.63,11.64,97170.0,8.8775,8.8928,8.8775,8.8851,97170.0
2020-11-06 12:45:00,11.64,11.65,11.63,11.63,118884.0,8.8851,8.8928,8.8775,8.8775,118884.0
2020-11-06 12:50:00,11.63,11.64,11.61,11.63,84584.0,8.8775,8.8851,8.8622,8.8775,84584.0
2020-11-06 12:55:00,11.62,11.63,11.6,11.6,82512.0,8.8699,8.8775,8.8546,8.8546,82512.0
2020-11-06 13:00:00,11.6,11.61,11.58,11.59,134959.0,8.8546,8.8622,8.8393,8.847,134959.0
2020-11-06 13:05:00,11.58,11.59,11.56,11.56,67800.0,8.8393,8.847,8.8241,8.8241,67800.0
2020-11-06 13:10:00,11.56,11.57,11.54,11.55,89653.0,8.8241,8.8317,8.8088,8.8164,89653.0
2020-11-06 13:15:00,11.55,11.56,11.53,11.55,178731.0,8.8164,8.8241,8.8012,8.8164,178731.0
2020-11-06 13:20:00,11.55,11.56,11.54,11.54,64974.0,8.8164,8.8241,8.8088,8.8088,64974.0
2020-11-06 13:25:00,11.54,11.57,11.53,11.57,172093.0,8.8088,8.8317,8.8012,8.8317,172093.0
2020-11-06 13:30:00,11.57,11.57,11.55,11.56,126578.0,8.8317,8.8317,8.8164,8.8241,126578.0
2020-11-06 13:35:00,11.57,11.57,11.53,11.54,105708.0,8.8317,8.8317,8.8012,8.8088,105708.0
2020-11-06 13:40:00,11.54,11.54,11.52,11.53,101930.0,8.8088,8.8088,8.7935,8.8012,101930.0
2020-11-06 13:45:00,11.53,11.54,11.52,11.53,88722.0,8.8012,8.8088,8.7935,8.8012,88722.0
2020-11-06 13:50:00,11.53,11.53,11.51,11.53,190038.0,8.8012,8.8012,8.7859,8.8012,190038.0
2020-11-06 13:55:00,11.53,11.55,11.52,11.55,176342.0,8.8012,8.8164,8.7935,8.8164,176342.0
2020-11-06 14:00:00,11.55,11.57,11.53,11.54,142260.0,8.8164,8.8317,8.8012,8.8088,142260.0
2020-11-06 14:05:00,11.54,11.56,11.54,11.55,169533.0,8.8088,8.8241,8.8088,8.8164,169533.0
2020-11-06 14:10:00,11.54,11.56,11.54,11.54,142125.0,8.8088,8.8241,8.8088,8.8088,142125.0
2020-11-06 14:15:00,11.54,11.56,11.54,11.55,115419.0,8.8088,8.8241,8.8088,8.8164,115419.0
2020-11-06 14:20:00,11.55,11.56,11.55,11.55,67225.0,8.8164,8.8241,8.8164,8.8164,67225.0
2020-11-06 14:25:00,11.56,11.58,11.54,11.55,188044.0,8.8241,8.8393,8.8088,8.8164,188044.0
2020-11-06 14:30:00,11.55,11.57,11.55,11.57,130219.0,8.8164,8.8317,8.8164,8.8317,130219.0
2020-11-06 14:35:00,11.57,11.57,11.53,11.54,274969.0,8.8317,8.8317,8.8012,8.8088,274969.0
2020-11-06 14:40:00,11.53,11.54,11.51,11.53,161421.0,8.8012,8.8088,8.7859,8.8012,161421.0
2020-11-06 14:45:00,11.53,11.54,11.52,11.53,132672.0,8.8012,8.8088,8.7935,8.8012,132672.0
2020-11-06 14:50:00,11.53,11.53,11.52,11.53,78627.0,8.8012,8.8012,8.7935,8.8012,78627.0
2020-11-06 14:55:00,11.52,11.54,11.52,11.53,138046.0,8.7935,8.8088,8.7935,8.8012,138046.0
2020-11-06 15:00:00,11.53,11.53,11.51,11.52,94035.0,8.8012,8.8012,8.7859,8.7935,94035.0
2020-11-06 15:05:00,11.52,11.52,11.5,11.51,172526.0,8.7935,8.7935,8.7783,8.7859,172526.0
2020-11-06 15:10:00,11.51,11.51,11.48,11.49,313830.0,8.7859,8.7859,8.763,8.7706,313830.0
2020-11-06 15:15:00,11.49,11.49,11.46,11.46,145694.0,8.7706,8.7706,8.7477,8.7477,145694.0
2020-11-06 15:20:00,11.46,11.48,11.45,11.47,213996.0,8.7477,8.763,8.7401,8.7554,213996.0
2020-11-06 15:25:00,11.46,11.5,11.46,11.49,206437.0,8.7477,8.7783,8.7477,8.7706,206437.0
2020-11-06 15:30:00,11.49,11.52,11.48,11.52,189083.0,8.7706,8.7935,8.763,8.7935,189083.0
2020-11-06 15:35:00,11.52,11.52,11.5,11.52,218007.0,8.7935,8.7935,8.7783,8.7935,218007.0
2020-11-06 15:40:00,11.51,11.52,11.5,11.52,215404.0,8.7859,8.7935,8.7783,8.7935,215404.0
2020-11-06 15:45:00,11.52,11.58,11.51,11.58,247917.0,8.7935,8.8393,8.7859,8.8393,247917.0
2020-11-06 15:50:00,11.58,11.58,11.53,11.54,371562.0,8.8393,8.8393,8.8012,8.8088,371562.0
2020-11-06 15:55:00,11.54,11.54,11.47,11.48,1084794.0,8.8088,8.8088,8.7554,8.763,1084794.0
2020-11-09 09:30:00,12.34,12.62,12.3,12.56,1877399.0,9.4194,9.6332,9.3889,9.5874,1877399.0
2020-11-09 09:35:00,12.55,12.71,12.49,12.66,960453.0,9.5797,9.7019,9.5339,9.6637,960453.0
2020-11-09 09:40:00,12.67,12.7,12.56,12.58,748182.0,9.6713,9.6942,9.5874,9.6026,748182.0
2020-11-09 09:45:00,12.58,12.62,12.54,12.6,422760.0,9.6026,9.6332,9.5721,9.6179,422760.0
2020-11-09 09:50:00,12.6,12.62,12.54,12.59,475794.0,9.6179,9.6332,9.5721,9.6103,475794.0
2020-11-09 09:55:00,12.59,12.63,12.47,12.47,354050.0,9.6103,9.6408,9.5187,9.5187,354050.0
2020-11-09 10:00:00,12.46,12.49,12.39,12.46,641796.0,9.511,9.5339,9.4576,9.511,641796.0
2020-11-09 10:05:00,12.47,12.48,12.35,12.38,529515.0,9.5187,9.5263,9.4271,9.45,529515.0
2020-11-09 10:10:00,12.38,12.4,12.3,12.32,417703.0,9.45,9.4652,9.3889,9.4042,417703.0
2020-11-09 10:15:00,12.31,12.36,12.3,12.35,364375.0,9.3965,9.4347,9.3889,9.4271,364375.0
2020-11-09 10:20:00,12.36,12.41,12.29,12.29,817046.0,9.4347,9.4729,9.3813,9.3813,817046.0
2020-11-09 10:25:00,12.29,12.31,12.25,12.26,685021.0,9.3813,9.3965,9.3507,9.3584,685021.0
2020-11-09 10:30:00,12.27,12.29,12.22,12.22,1131408.0,9.366,9.3813,9.3278,9.3278,1131408.0
2020-11-09 10:35:00,12.22,12.28,12.2,12.27,333945.0,9.3278,9.3736,9.3126,9.366,333945.0
2020-11-09 10:40:00,12.27,12.32,12.23,12.27,790002.0,9.366,9.4042,9.3355,9.366,790002.0
2020-11-09 10:45:00,12.27,12.29,12.18,12.24,488575.0,9.366,9.3813,9.2973,9.3431,488575.0
2020-11-09 10:50:00,12.24,12.31,12.23,12.28,223283.0,9.3431,9.3965,9.3355,9.3736,223283.0
2020-11-09 10:55:00,12.27,12.28,12.22,12.26,353076.0,9.366,9.3736,9.3278,9.3584,353076.0
2020-11-09 11:00:00,12.26,12.26,12.15,12.17,284484.0,9.3584,9.3584,9.2744,9.2897,284484.0
2020-11-09 11:05:00,12.16,12.22,12.16,12.2,258447.0,9.282,9.3278,9.282,9.3126,258447.0
2020-11-09 11:10:00,12.19,12.22,12.14,12.18,507052.0,9.3049,9.3278,9.2668,9.2973,507052.0
2020-11-09 11:15:00,12.17,12.22,12.13,12.15,286289.0,9.2897,9.3278,9.2592,9.2744,286289.0
2020-11-09 11:20:00,12.15,12.16,12.09,12.1,307930.0,9.2744,9.282,9.2286,9.2363,307930.0
2020-11-09 11:25:00,12.1,12.19,12.09,12.19,217141.0,9.2363,9.3049,9.2286,9.3049,217141.0
2020-11-09 11:30:00,12.18,12.2,12.16,12.2,199221.0,9.2973,9.3126,9.282,9.3126,199221.0
2020-11-09 11:35:00,12.2,12.22,12.19,12.21,192430.0,9.3126,9.3278,9.3049,9.3202,192430.0
2020-11-09 11:40:00,12.21,12.21,12.17,12.18,218079.0,9.3202,9.3202,9.2897,9.2973,218079.0
2020-11-09 11:45:00,12.19,12.24,12.18,12.24,147747.0,9.3049,9.3431,9.2973,9.3431,147747.0
2020-11-09 11:50:00,12.24,12.25,12.2,12.24,138116.0,9.3431,9.3507,9.3126,9.3431,138116.0
2020-11-09 11:55:00,12.25,12.27,12.22,12.26,228938.0,9.3507,9.366,9.3278,9.3584,228938.0
2020-11-09 12:00:00,12.26,12.31,12.25,12.29,254293.0,9.3584,9.3965,9.3507,9.3813,254293.0
2020-11-09 12:05:00,12.29,12.31,12.28,12.3,249152.0,9.3813,9.3965,9.3736,9.3889,249152.0
2020-11-09 12:10:00,12.29,12.32,12.28,12.3,317502.0,9.3813,9.4042,9.3736,9.3889,317502.0
2020-11-09 12:15:00,12.3,12.32,12.28,12.32,157497.0,9.3889,9.4042,9.3736,9.4042,157497.0
2020-11-09 12:20:00,12.32,12.36,12.31,12.36,450400.0,9.4042,9.4347,9.3965,9.4347,450400.0
2020-11-09 12:25:00,12.36,12.39,12.34,12.38,231562.0,9.4347,9.4576,9.4194,9.45,231562.0
2020-11-09 12:30:00,12.38,12.41,12.36,12.39,195054.0,9.45,9.4729,9.4347,9.4576,195054.0
2020-11-09 12:35:00,12.38,12.41,12.38,12.4,191206.0,9.45,9.4729,9.45,9.4652,191206.0
2020-11-09 12:40:00,12.4,12.41,12.38,12.4,186900.0,9.4652,9.4729,9.45,9.4652,186900.0
2020-11-09 12:45:00,12.41,12.42,12.39,12.42,124928.0,9.4729,9.4805,9.4576,9.4805,124928.0
2020-11-09 12:50:00,12.42,12.42,12.37,12.38,199781.0,9.4805,9.4805,9.4423,9.45,199781.0
2020-11-09 12:55:00,12.38,12.42,12.35,12.42,294797.0,9.45,9.4805,9.4271,9.4805,294797.0
2020-11-09 13:00:00,12.42,12.47,12.41,12.46,334584.0,9.4805,9.5187,9.4729,9.511,334584.0
2020-11-09 13:05:00,12.46,12.5,12.46,12.48,159697.0,9.511,9.5416,9.511,9.5263,159697.0
2020-11-09 13:10:00,12.49,12.5,12.46,12.49,124920.0,9.5339,9.5416,9.511,9.5339,124920.0
2020-11-09 13:15:00,12.49,12.5,12.48,12.5,137203.0,9.5339,9.5416,9.5263,9.5416,137203.0
2020-11-09 13:20:00,12.5,12.52,12.48,12.52,138033.0,9.5416,9.5568,9.5263,9.5568,138033.0
2020-11-09 13:25:00,12.52,12.52,12.49,12.49,219266.0,9.5568,9.5568,9.5339,9.5339,219266.0
2020-11-09 13:30:00,12.5,12.52,12.48,12.51,212757.0,9.5416,9.5568,9.5263,9.5492,212757.0
2020-11-09 13:35:00,12.51,12.51,12.42,12.42,184079.0,9.5492,9.5492,9.4805,9.4805,184079.0
2020-11-09 13:40:00,12.42,12.42,12.38,12.4,255430.0,9.4805,9.4805,9.45,9.4652,255430.0
2020-11-09 13:45:00,12.4,12.43,12.39,12.43,203968.0,9.4652,9.4881,9.4576,9.4881,203968.0
2020-11-09 13:50:00,12.43,12.46,12.42,12.46,196726.0,9.4881,9.511,9.4805,9.511,196726.0
2020-11-09 13:55:00,12.45,12.49,12.43,12.47,114999.0,9.5034,9.5339,9.4881,9.5187,114999.0
2020-11-09 14:00:00,12.46,12.48,12.45,12.46,140447.0,9.511,9.5263,9.5034,9.511,140447.0
2020-11-09 14:05:00,12.46,12.48,12.44,12.46,161971.0,9.511,9.5263,9.4958,9.511,161971.0
2020-11-09 14:10:00,12.46,12.48,12.43,12.47,140952.0,9.511,9.5263,9.4881,9.5187,140952.0
2020-11-09 14:15:00,12.48,12.49,12.46,12.46,214812.0,9.5263,9.5339,9.511,9.511,214812.0
2020-11-09 14:20:00,12.46,12.47,12.38,12.41,306602.0,9.511,9.5187,9.45,9.4729,306602.0
2020-11-09 14:25:00,12.41,12.42,12.39,12.41,295437.0,9.4729,9.4805,9.4576,9.4729,295437.0
2020-11-09 14:30:00,12.41,12.41,12.36,12.37,155554.0,9.4729,9.4729,9.4347,9.4423,155554.0
2020-11-09 14:35:00,12.37,12.42,12.35,12.4,215691.0,9.4423,9.4805,9.4271,9.4652,215691.0
2020-11-09 14:40:00,12.4,12.43,12.38,12.39,239089.0,9.4652,9.4881,9.45,9.4576,239089.0
2020-11-09 14:45:00,12.39,12.4,12.36,12.38,182511.0,9.4576,9.4652,9.4347,9.45,182511.0
2020-11-09 14:50:00,12.38,12.4,12.37,12.39,219402.0,9.45,9.4652,9.4423,9.4576,219402.0
2020-11-09 14:55:00,12.39,12.4,12.37,12.38,177047.0,9.4576,9.4652,9.4423,9.45,177047.0
2020-11-09 15:00:00,12.38,12.4,12.37,12.4,265835.0,9.45,9.4652,9.4423,9.4652,265835.0
2020-11-09 15:05:00,12.39,12.4,12.37,12.38,377683.0,9.4576,9.4652,9.4423,9.45,377683.0
2020-11-09 15:10:00,12.38,12.43,12.37,12.42,412304.0,9.45,9.4881,9.4423,9.4805,412304.0
2020-11-09 15:15:00,12.42,12.47,12.42,12.43,210239.0,9.4805,9.5187,9.4805,9.4881,210239.0
2020-11-09 15:20:00,12.44,12.45,12.4,12.43,321174.0,9.4958,9.5034,9.4652,9.4881,321174.0
2020-11-09 15:25:00,12.44,12.44,12.39,12.4,299477.0,9.4958,9.4958,9.4576,9.4652,299477.0
2020-11-09 15:30:00,12.4,12.42,12.39,12.41,407726.0,9.4652,9.4805,9.4576,9.4729,407726.0
2020-11-09 15:35:00,12.41,12.44,12.4,12.43,298752.0,9.4729,9.4958,9.4652,9.4881,298752.0
2020-11-09 15:40:00,12.43,12.43,12.37,12.37,459493.0,9.4881,9.4881,9.4423,9.4423,459493.0
2020-11-09 15:45:00,12.37,12.38,12.34,12.36,629286.0,9.4423,9.45,9.4194,9.4347,629286.0
2020-11-09 15:50:00,12.35,12.37,12.28,12.29,781663.0,9.4271,9.4423,9.3736,9.3813,781663.0
2020-11-09 15:55:00,12.29,12.31,12.26,12.31,1383932.0,9.3813,9.3965,9.3584,9.3965,1383932.0
2020-11-10 09:30:00,12.47,12.5,12.31,12.32,552242.0,9.5187,9.5416,9.3965,9.4042,552242.0
2020-11-10 09:35:00,12.32,12.37,12.27,12.34,282683.0,9.4042,9.4423,9.366,9.4194,282683.0
2020-11-10 09:40:00,12.34,12.36,12.27,12.35,257579.0,9.4194,9.4347,9.366,9.4271,257579.0
2020-11-10 09:45:00,12.35,12.48,12.34,12.46,318787.0,9.4271,9.5263,9.4194,9.511,318787.0
2020-11-10 09:50:00,12.45,12.53,12.43,12.45,325626.0,9.5034,9.5645,9.4881,9.5034,325626.0
2020-11-10 09:55:00,12.46,12.51,12.42,12.5,245497.0,9.511,9.5492,9.4805,9.5416,245497.0
2020-11-10 10:00:00,12.5,12.52,12.45,12.49,167378.0,9.5416,9.5568,9.5034,9.5339,167378.0
2020-11-10 10:05:00,12.49,12.49,12.4,12.45,172013.0,9.5339,9.5339,9.4652,9.5034,172013.0
2020-11-10 10:10:00,12.45,12.53,12.44,12.53,224710.0,9.5034,9.5645,9.4958,9.5645,224710.0
2020-11-10 10:15:00,12.53,12.55,12.49,12.55,210059.0,9.5645,9.5797,9.5339,9.5797,210059.0
2020-11-10 10:20:00,12.54,12.57,12.5,12.54,177294.0,9.5721,9.595,9.5416,9.5721,177294.0
2020-11-10 10:25:00,12.55,12.65,12.55,12.65,241591.0,9.5797,9.6561,9.5797,9.6561,241591.0
2020-11-10 10:30:00,12.65,12.65,12.55,12.6,312439.0,9.6561,9.6561,9.5797,9.6179,312439.0
2020-11-10 10:35:00,12.6,12.6,12.49,12.51,192433.0,9.6179,9.6179,9.5339,9.5492,192433.0
2020-11-10 10:40:00,12.5,12.5,12.43,12.46,209822.0,9.5416,9.5416,9.4881,9.511,209822.0
2020-11-10 10:45:00,12.46,12.51,12.44,12.46,190543.0,9.511,9.5492,9.4958,9.511,190543.0
2020-11-10 10:50:00,12.45,12.49,12.4,12.42,238155.0,9.5034,9.5339,9.4652,9.4805,238155.0
2020-11-10 10:55:00,12.42,12.47,12.41,12.46,213291.0,9.4805,9.5187,9.4729,9.511,213291.0
2020-11-10 11:00:00,12.46,12.5,12.45,12.5,218023.0,9.511,9.5416,9.5034,9.5416,218023.0
2020-11-10 11:05:00,12.49,12.52,12.47,12.48,157957.0,9.5339,9.5568,9.5187,9.5263,157957.0
2020-11-10 11:10:00,12.48,12.5,12.47,12.5,181749.0,9.5263,9.5416,9.5187,9.5416,181749.0
2020-11-10 11:15:00,12.5,12.51,12.48,12.5,150082.0,9.5416,9.5492,9.5263,9.5416,150082.0
2020-11-10 11:20:00,12.5,12.5,12.47,12.49,244206.0,9.5416,9.5416,9.5187,9.5339,244206.0
2020-11-10 11:25:00,12.49,12.5,12.47,12.5,156037.0,9.5339,9.5416,9.5187,9.5416,156037.0
2020-11-10 11:30:00,12.5,12.51,12.47,12.5,287393.0,9.5416,9.5492,9.5187,9.5416,287393.0
2020-11-10 11:35:00,12.51,12.53,12.48,12.48,150580.0,9.5492,9.5645,9.5263,9.5263,150580.0
2020-11-10 11:40:00,12.49,12.52,12.46,12.51,259469.0,9.5339,9.5568,9.511,9.5492,259469.0
2020-11-10 11:45:00,12.5,12.55,12.5,12.54,108611.0,9.5416,9.5797,9.5416,9.5721,108611.0
2020-11-10 11:50:00,12.54,12.59,12.53,12.57,149721.0,9.5721,9.6103,9.5645,9.595,149721.0
2020-11-10 11:55:00,12.56,12.59,12.56,12.58,75085.0,9.5874,9.6103,9.5874,9.6026,75085.0
2020-11-10 12:00:00,12.57,12.58,12.55,12.57,137900.0,9.595,9.6026,9.5797,9.595,137900.0
2020-11-10 12:05:00,12.58,12.58,12.54,12.54,79504.0,9.6026,9.6026,9.5721,9.5721,79504.0
2020-11-10 12:10:00,12.54,12.57,12.54,12.57,87974.0,9.5721,9.595,9.5721,9.595,87974.0
2020-11-10 12:15:00,12.57,12.62,12.57,12.62,209735.0,9.595,9.6332,9.595,9.6332,209735.0
2020-11-10 12:20:00,12.62,12.64,12.6,12.61,154684.0,9.6332,9.6484,9.6179,9.6255,154684.0
2020-11-10 12:25:00,12.61,12.65,12.59,12.65,237593.0,9.6255,9.6561,9.6103,9.6561,237593.0
2020-11-10 12:30:00,12.65,12.67,12.63,12.65,170810.0,9.6561,9.6713,9.6408,9.6561,170810.0
2020-11-10 12:35:00,12.65,12.68,12.64,12.68,108433.0,9.6561,9.679,9.6484,9.679,108433.0
2020-11-10 12:40:00,12.68,12.68,12.64,12.66,131806.0,9.679,9.679,9.6484,9.6637,131806.0
2020-11-10 12:45:00,12.66,12.66,12.6,12.61,310294.0,9.6637,9.6637,9.6179,9.6255,310294.0
2020-11-10 12:50:00,12.61,12.63,12.6,12.62,139496.0,9.6255,9.6408,9.6179,9.6332,139496.0
2020-11-10 12:55:00,12.61,12.62,12.6,12.61,112230.0,9.6255,9.6332,9.6179,9.6255,112230.0
2020-11-10 13:00:00,12.6,12.61,12.57,12.58,158484.0,9.6179,9.6255,9.595,9.6026,158484.0
2020-11-10 13:05:00,12.58,12.61,12.57,12.6,170072.0,9.6026,9.6255,9.595,9.6179,170072.0
2020-11-10 13:10:00,12.6,12.64,12.6,12.64,108257.0,9.6179,9.6484,9.6179,9.6484,108257.0
2020-11-10 13:15:00,12.64,12.66,12.63,12.65,143519.0,9.6484,9.6637,9.6408,9.6561,143519.0
2020-11-10 13:20:00,12.65,12.66,12.62,12.63,157190.0,9.6561,9.6637,9.6332,9.6408,157190.0
2020-11-10 13:25:00,12.63,12.64,12.61,12.62,125941.0,9.6408,9.6484,9.6255,9.6332,125941.0
2020-11-10 13:30:00,12.63,12.67,12.62,12.67,133463.0,9.6408,9.6713,9.6332,9.6713,133463.0
2020-11-10 13:35:00,12.67,12.68,12.65,12.68,195970.0,9.6713,9.679,9.6561,9.679,195970.0
2020-11-10 13:40:00,12.68,12.69,12.66,12.68,221970.0,9.679,9.6866,9.6637,9.679,221970.0
2020-11-10 13:45:00,12.68,12.68,12.65,12.65,400013.0,9.679,9.679,9.6561,9.6561,400013.0
2020-11-10 13:50:00,12.65,12.65,12.62,12.63,282872.0,9.6561,9.6561,9.6332,9.6408,282872.0
2020-11-10 13:55:00,12.64,12.71,12.64,12.71,250028.0,9.6484,9.7019,9.6484,9.7019,250028.0
2020-11-10 14:00:00,12.71,12.71,12.64,12.65,232372.0,9.7019,9.7019,9.6484,9.6561,232372.0
2020-11-10 14:05:00,12.65,12.68,12.63,12.67,114389.0,9.6561,9.679,9.6408,9.6713,114389.0
2020-11-10 14:10:00,12.67,12.69,12.65,12.69,160731.0,9.6713,9.6866,9.6561,9.6866,160731.0
2020-11-10 14:15:00,12.69,12.72,12.68,12.71,164908.0,9.6866,9.7095,9.679,9.7019,164908.0
2020-11-10 14:20:00,12.71,12.75,12.7,12.73,163089.0,9.7019,9.7324,9.6942,9.7171,163089.0
2020-11-10 14:25:00,12.73,12.75,12.71,12.75,199347.0,9.7171,9.7324,9.7019,9.7324,199347.0
2020-11-10 14:30:00,12.75,12.78,12.74,12.77,201919.0,9.7324,9.7553,9.7248,9.7477,201919.0
2020-11-10 14:35:00,12.77,12.77,12.71,12.71,281820.0,9.7477,9.7477,9.7019,9.7019,281820.0
2020-11-10 14:40:00,12.71,12.74,12.69,12.72,184141.0,9.7019,9.7248,9.6866,9.7095,184141.0
2020-11-10 14:45:00,12.72,12.74,12.7,12.71,129667.0,9.7095,9.7248,9.6942,9.7019,129667.0
2020-11-10 14:50:00,12.71,12.72,12.69,12.71,184489.0,9.7019,9.7095,9.6866,9.7019,184489.0
2020-11-10 14:55:00,12.71,12.77,12.71,12.76,144515.0,9.7019,9.7477,9.7019,9.74,144515.0
2020-11-10 15:00:00,12.76,12.79,12.75,12.78,144461.0,9.74,9.7629,9.7324,9.7553,144461.0
2020-11-10 15:05:00,12.78,12.79,12.76,12.77,148808.0,9.7553,9.7629,9.74,9.7477,148808.0
2020-11-10 15:10:00,12.77,12.78,12.75,12.77,178407.0,9.7477,9.7553,9.7324,9.7477,178407.0
2020-11-10 15:15:00,12.77,12.81,12.77,12.79,156036.0,9.7477,9.7782,9.7477,9.7629,156036.0
2020-11-10 15:20:00,12.8,12.81,12.77,12.79,299039.0,9.7706,9.7782,9.7477,9.7629,299039.0
2020-11-10 15:25:00,12.79,12.82,12.78,12.82,251317.0,9.7629,9.7858,9.7553,9.7858,251317.0
2020-11-10 15:30:00,12.82,12.86,12.81,12.85,360266.0,9.7858,9.8164,9.7782,9.8087,360266.0
2020-11-10 15:35:00,12.86,12.87,12.8,12.82,379998.0,9.8164,9.824,9.7706,9.7858,379998.0
2020-11-10 15:40:00,12.82,12.85,12.81,12.84,459458.0,9.7858,9.8087,9.7782,9.8011,459458.0
2020-11-10 15:45:00,12.84,12.85,12.81,12.83,488131.0,9.8011,9.8087,9.7782,9.7935,488131.0
2020-11-10 15:50:00,12.83,12.85,12.82,12.83,561292.0,9.7935,9.8087,9.7858,9.7935,561292.0
2020-11-10 15:55:00,12.83,12.89,12.82,12.89,1785552.0,9.7935,9.8393,9.7858,9.8393,1785552.0
2020-11-11 09:30:00,13.07,13.08,12.95,12.99,1115821.0,9.9767,9.9843,9.8851,9.9156,1115821.0
2020-11-11 09:35:00,12.99,13.01,12.96,12.98,1040134.0,9.9156,9.9309,9.8927,9.908,1040134.0
2020-11-11 09:40:00,12.98,13.01,12.91,12.92,942309.0,9.908,9.9309,9.8545,9.8622,942309.0
2020-11-11 09:45:00,12.92,13.0,12.92,12.98,267480.0,9.8622,9.9232,9.8622,9.908,267480.0
2020-11-11 09:50:00,12.98,13.04,12.95,13.02,359830.0,9.908,9.9538,9.8851,9.9385,359830.0
2020-11-11 09:55:00,13.03,13.03,12.93,12.93,265285.0,9.9461,9.9461,9.8698,9.8698,265285.0
2020-11-11 10:00:00,12.93,12.96,12.9,12.94,253259.0,9.8698,9.8927,9.8469,9.8774,253259.0
2020-11-11 10:05:00,12.94,12.95,12.9,12.92,265472.0,9.8774,9.8851,9.8469,9.8622,265472.0
2020-11-11 10:10:00,12.92,12.95,12.9,12.91,193078.0,9.8622,9.8851,9.8469,9.8545,193078.0
2020-11-11 10:15:00,12.91,12.93,12.89,12.93,140383.0,9.8545,9.8698,9.8393,9.8698,140383.0
2020-11-11 10:20:00,12.93,12.95,12.89,12.9,299026.0,9.8698,9.8851,9.8393,9.8469,299026.0
2020-11-11 10:25:00,12.91,12.94,12.9,12.93,158032.0,9.8545,9.8774,9.8469,9.8698,158032.0
2020-11-11 10:30:00,12.93,12.96,12.92,12.96,152363.0,9.8698,9.8927,9.8622,9.8927,152363.0
2020-11-11 10:35:00,12.96,12.96,12.9,12.94,155075.0,9.8927,9.8927,9.8469,9.8774,155075.0
2020-11-11 10:40:00,12.94,12.95,12.91,12.94,165568.0,9.8774,9.8851,9.8545,9.8774,165568.0
2020-11-11 10:45:00,12.93,12.95,12.92,12.95,152706.0,9.8698,9.8851,9.8622,9.8851,152706.0
2020-11-11 10:50:00,12.95,12.95,12.9,12.92,106421.0,9.8851,9.8851,9.8469,9.8622,106421.0
2020-11-11 10:55:00,12.92,12.93,12.91,12.93,463916.0,9.8622,9.8698,9.8545,9.8698,463916.0
2020-11-11 11:00:00,12.93,12.93,12.9,12.9,397281.0,9.8698,9.8698,9.8469,9.8469,397281.0
2020-11-11 11:05:00,12.9,12.92,12.86,12.92,314740.0,9.8469,9.8622,9.8164,9.8622,314740.0
2020-11-11 11:10:00,12.92,12.92,12.89,12.91,130899.0,9.8622,9.8622,9.8393,9.8545,130899.0
2020-11-11 11:15:00,12.91,12.94,12.9,12.94,181354.0,9.8545,9.8774,9.8469,9.8774,181354.0
2020-11-11 11:20:00,12.93,12.95,12.93,12.95,209632.0,9.8698,9.8851,9.8698,9.8851,209632.0
2020-11-11 11:25:00,12.94,12.97,12.94,12.96,296757.0,9.8774,9.9003,9.8774,9.8927,296757.0
2020-11-11 11:30:00,12.97,12.97,12.95,12.95,112324.0,9.9003,9.9003,9.8851,9.8851,112324.0
2020-11-11 11:35:00,12.95,12.96,12.94,12.96,346350.0,9.8851,9.8927,9.8774,9.8927,346350.0
2020-11-11 11:40:00,12.96,12.99,12.95,12.99,185359.0,9.8927,9.9156,9.8851,9.9156,185359.0
2020-11-11 11:45:00,12.99,12.99,12.97,12.98,157606.0,9.9156,9.9156,9.9003,9.908,157606.0
2020-11-11 11:50:00,12.98,12.99,12.97,12.99,190632.0,9.908,9.9156,9.9003,9.9156,190632.0
2020-11-11 11:55:00,12.99,13.0,12.98,12.99,316062.0,9.9156,9.9232,9.908,9.9156,316062.0
2020-11-11 12:00:00,12.99,12.99,12.97,12.99,203257.0,9.9156,9.9156,9.9003,9.9156,203257.0
2020-11-11 12:05:00,12.99,13.0,12.97,13.0,265654.0,9.9156,9.9232,9.9003,9.9232,265654.0
2020-11-11 12:10:00,13.0,13.0,12.96,12.99,241276.0,9.9232,9.9232,9.8927,9.9156,241276.0
2020-11-11 12:15:00,12.99,13.01,12.98,13.0,190511.0,9.9156,9.9309,9.908,9.9232,190511.0
2020-11-11 12:20:00,13.0,13.02,12.98,12.98,251438.0,9.9232,9.9385,9.908,9.908,251438.0
2020-11-11 12:25:00,12.99,13.01,12.98,12.99,307049.0,9.9156,9.9309,9.908,9.9156,307049.0
2020-11-11 12:30:00,13.0,13.0,12.99,13.0,84391.0,9.9232,9.9232,9.9156,9.9232,84391.0
2020-11-11 12:35:00,13.0,13.0,12.98,12.99,166942.0,9.9232,9.9232,9.908,9.9156,166942.0
2020-11-11 12:40:00,12.99,13.0,12.97,12.98,136447.0,9.9156,9.9232,9.9003,9.908,136447.0
2020-11-11 12:45:00,12.98,12.98,12.96,12.96,80850.0,9.908,9.908,9.8927,9.8927,80850.0
2020-11-11 12:50:00,12.97,12.99,12.96,12.99,127197.0,9.9003,9.9156,9.8927,9.9156,127197.0
2020-11-11 12:55:00,12.98,13.0,12.98,13.0,138273.0,9.908,9.9232,9.908,9.9232,138273.0
2020-11-11 13:00:00,13.0,13.01,12.99,13.01,83139.0,9.9232,9.9309,9.9156,9.9309,83139.0
2020-11-11 13:05:00,13.01,13.01,13.0,13.01,84170.0,9.9309,9.9309,9.9232,9.9309,84170.0
2020-11-11 13:10:00,13.01,13.01,12.99,13.0,117170.0,9.9309,9.9309,9.9156,9.9232,117170.0
2020-11-11 13:15:00,13.0,13.02,12.99,13.02,143150.0,9.9232,9.9385,9.9156,9.9385,143150.0
2020-11-11 13:20:00,13.02,13.04,13.01,13.02,248938.0,9.9385,9.9538,9.9309,9.9385,248938.0
2020-11-11 13:25:00,13.02,13.03,12.99,13.01,280683.0,9.9385,9.9461,9.9156,9.9309,280683.0
2020-11-11 13:30:00,13.01,13.04,13.0,13.04,101925.0,9.9309,9.9538,9.9232,9.9538,101925.0
2020-11-11 13:35:00,13.04,13.05,13.01,13.02,169808.0,9.9538,9.9614,9.9309,9.9385,169808.0
2020-11-11 13:40:00,13.02,13.03,13.01,13.01,126534.0,9.9385,9.9461,9.9309,9.9309,126534.0
2020-11-11 13:45:00,13.02,13.02,13.01,13.02,102814.0,9.9385,9.9385,9.9309,9.9385,102814.0
2020-11-11 13:50:00,13.02,13.03,13.01,13.03,334383.0,9.9385,9.9461,9.9309,9.9461,334383.0
2020-11-11 13:55:00,13.03,13.03,13.0,13.01,282921.0,9.9461,9.9461,9.9232,9.9309,282921.0
2020-11-11 14:00:00,13.0,13.01,12.99,13.01,318963.0,9.9232,9.9309,9.9156,9.9309,318963.0
2020-11-11 14:05:00,13.01,13.01,12.99,12.99,254673.0,9.9309,9.9309,9.9156,9.9156,254673.0
2020-11-11 14:10:00,13.0,13.0,12.98,13.0,130403.0,9.9232,9.9232,9.908,9.9232,130403.0
2020-11-11 14:15:00,12.99,13.01,12.98,13.0,159779.0,9.9156,9.9309,9.908,9.9232,159779.0
2020-11-11 14:20:00,13.0,13.0,12.98,12.98,149991.0,9.9232,9.9232,9.908,9.908,149991.0
2020-11-11 14:25:00,12.99,12.99,12.97,12.97,427173.0,9.9156,9.9156,9.9003,9.9003,427173.0
2020-11-11 14:30:00,12.97,12.99,12.97,12.99,219345.0,9.9003,9.9156,9.9003,9.9156,219345.0
2020-11-11 14:35:00,12.98,12.99,12.94,12.95,241486.0,9.908,9.9156,9.8774,9.8851,241486.0
2020-11-11 14:40:00,12.94,12.96,12.93,12.95,163666.0,9.8774,9.8927,9.8698,9.8851,163666.0
2020-11-11 14:45:00,12.95,12.96,12.92,12.93,261457.0,9.8851,9.8927,9.8622,9.8698,261457.0
2020-11-11 14:50:00,12.93,12.93,12.9,12.93,158693.0,9.8698,9.8698,9.8469,9.8698,158693.0
2020-11-11 14:55:00,12.93,12.97,12.92,12.95,234404.0,9.8698,9.9003,9.8622,9.8851,234404.0
2020-11-11 15:00:00,12.96,12.96,12.95,12.95,129392.0,9.8927,9.8927,9.8851,9.8851,129392.0
2020-11-11 15:05:00,12.96,12.99,12.95,12.99,443633.0,9.8927,9.9156,9.8851,9.9156,443633.0
2020-11-11 15:10:00,12.99,13.04,12.98,13.02,820107.0,9.9156,9.9538,9.908,9.9385,820107.0
2020-11-11 15:15:00,13.02,13.03,13.0,13.01,198434.0,9.9385,9.9461,9.9232,9.9309,198434.0
2020-11-11 15:20:00,13.01,13.01,12.98,12.99,132869.0,9.9309,9.9309,9.908,9.9156,132869.0
2020-11-11 15:25:00,12.99,12.99,12.98,12.98,203336.0,9.9156,9.9156,9.908,9.908,203336.0
2020-11-11 15:30:00,12.99,12.99,12.95,12.98,221816.0,9.9156,9.9156,9.8851,9.908,221816.0
2020-11-11 15:35:00,12.98,12.98,12.95,12.97,170156.0,9.908,9.908,9.8851,9.9003,170156.0
2020-11-11 15:40:00,12.97,12.99,12.95,12.99,321826.0,9.9003,9.9156,9.8851,9.9156,321826.0
2020-11-11 15:45:00,12.99,13.0,12.97,12.99,354610.0,9.9156,9.9232,9.9003,9.9156,354610.0
2020-11-11 15:50:00,12.99,13.02,12.98,13.02,270814.0,9.9156,9.9385,9.908,9.9385,270814.0
2020-11-11 15:55:00,13.02,13.04,13.01,13.03,781248.0,9.9385,9.9538,9.9309,9.9461,781248.0
2020-11-12 09:30:00,12.9,12.96,12.88,12.92,545527.0,9.8469,9.8927,9.8316,9.8622,545527.0
2020-11-12 09:35:00,12.91,12.96,12.9,12.95,744056.0,9.8545,9.8927,9.8469,9.8851,744056.0
2020-11-12 09:40:00,12.94,12.96,12.91,12.95,324689.0,9.8774,9.8927,9.8545,9.8851,324689.0
2020-11-12 09:45:00,12.95,13.0,12.91,12.92,548153.0,9.8851,9.9232,9.8545,9.8622,548153.0
2020-11-12 09:50:00,12.92,12.95,12.9,12.95,353714.0,9.8622,9.8851,9.8469,9.8851,353714.0
2020-11-12 09:55:00,12.95,12.96,12.92,12.96,109396.0,9.8851,9.8927,9.8622,9.8927,109396.0
2020-11-12 10:00:00,12.95,12.97,12.92,12.96,110720.0,9.8851,9.9003,9.8622,9.8927,110720.0
2020-11-12 10:05:00,12.96,13.06,12.96,13.05,283204.0,9.8927,9.969,9.8927,9.9614,283204.0
2020-11-12 10:10:00,13.06,13.07,13.02,13.03,153840.0,9.969,9.9767,9.9385,9.9461,153840.0
2020-11-12 10:15:00,13.03,13.07,13.02,13.07,123609.0,9.9461,9.9767,9.9385,9.9767,123609.0
2020-11-12 10:20:00,13.07,13.08,12.97,12.98,178900.0,9.9767,9.9843,9.9003,9.908,178900.0
2020-11-12 10:25:00,12.98,12.99,12.97,12.99,213073.0,9.908,9.9156,9.9003,9.9156,213073.0
2020-11-12 10:30:00,12.99,13.03,12.97,12.97,141661.0,9.9156,9.9461,9.9003,9.9003,141661.0
2020-11-12 10:35:00,12.98,13.01,12.97,12.98,105890.0,9.908,9.9309,9.9003,9.908,105890.0
2020-11-12 10:40:00,12.97,13.01,12.96,13.01,173832.0,9.9003,9.9309,9.8927,9.9309,173832.0
2020-11-12 10:45:00,13.01,13.01,12.99,13.01,118049.0,9.9309,9.9309,9.9156,9.9309,118049.0
2020-11-12 10:50:00,13.01,13.02,12.97,13.02,101862.0,9.9309,9.9385,9.9003,9.9385,101862.0
2020-11-12 10:55:00,13.02,13.03,13.01,13.02,115123.0,9.9385,9.9461,9.9309,9.9385,115123.0
2020-11-12 11:00:00,13.01,13.01,12.94,12.97,194881.0,9.9309,9.9309,9.8774,9.9003,194881.0
2020-11-12 11:05:00,12.96,13.0,12.96,12.99,100580.0,9.8927,9.9232,9.8927,9.9156,100580.0
2020-11-12 11:10:00,12.99,13.0,12.97,12.99,71344.0,9.9156,9.9232,9.9003,9.9156,71344.0
2020-11-12 11:15:00,12.99,13.01,12.97,12.98,77391.0,9.9156,9.9309,9.9003,9.908,77391.0
2020-11-12 11:20:00,12.98,12.99,12.96,12.99,117801.0,9.908,9.9156,9.8927,9.9156,117801.0
2020-11-12 11:25:00,12.99,13.0,12.95,12.96,155697.0,9.9156,9.9232,9.8851,9.8927,155697.0
2020-11-12 11:30:00,12.96,12.98,12.95,12.97,422377.0,9.8927,9.908,9.8851,9.9003,422377.0
2020-11-12 11:35:00,12.96,12.99,12.96,12.98,108271.0,9.8927,9.9156,9.8927,9.908,108271.0
2020-11-12 11:40:00,12.97,12.98,12.95,12.95,176558.0,9.9003,9.908,9.8851,9.8851,176558.0
2020-11-12 11:45:00,12.96,12.99,12.95,12.97,193636.0,9.8927,9.9156,9.8851,9.9003,193636.0
2020-11-12 11:50:00,12.97,12.99,12.96,12.97,133376.0,9.9003,9.9156,9.8927,9.9003,133376.0
2020-11-12 11:55:00,12.96,12.97,12.94,12.95,319679.0,9.8927,9.9003,9.8774,9.8851,319679.0
2020-11-12 12:00:00,12.96,12.96,12.93,12.94,543180.0,9.8927,9.8927,9.8698,9.8774,543180.0
2020-11-12 12:05:00,12.94,12.95,12.93,12.94,100443.0,9.8774,9.8851,9.8698,9.8774,100443.0
2020-11-12 12:10:00,12.94,12.96,12.93,12.96,102664.0,9.8774,9.8927,9.8698,9.8927,102664.0
2020-11-12 12:15:00,12.95,12.99,12.94,12.98,857218.0,9.8851,9.9156,9.8774,9.908,857218.0
2020-11-12 12:20:00,12.98,12.99,12.97,12.99,84279.0,9.908,9.9156,9.9003,9.9156,84279.0
2020-11-12 12:25:00,12.99,13.0,12.94,12.96,195739.0,9.9156,9.9232,9.8774,9.8927,195739.0
2020-11-12 12:30:00,12.95,12.96,12.93,12.93,161020.0,9.8851,9.8927,9.8698,9.8698,161020.0
2020-11-12 12:35:00,12.93,12.94,12.9,12.91,211749.0,9.8698,9.8774,9.8469,9.8545,211749.0
2020-11-12 12:40:00,12.9,12.92,12.88,12.88,409805.0,9.8469,9.8622,9.8316,9.8316,409805.0
2020-11-12 12:45:00,12.88,12.89,12.86,12.87,234726.0,9.8316,9.8393,9.8164,9.824,234726.0
2020-11-12 12:50:00,12.87,12.88,12.84,12.88,106443.0,9.824,9.8316,9.8011,9.8316,106443.0
2020-11-12 12:55:00,12.88,12.88,12.87,12.88,280030.0,9.8316,9.8316,9.824,9.8316,280030.0
2020-11-12 13:00:00,12.88,12.89,12.86,12.88,237874.0,9.8316,9.8393,9.8164,9.8316,237874.0
2020-11-12 13:05:00,12.88,12.88,12.84,12.86,165977.0,9.8316,9.8316,9.8011,9.8164,165977.0
2020-11-12 13:10:00,12.86,12.86,12.79,12.81,288916.0,9.8164,9.8164,9.7629,9.7782,288916.0
2020-11-12 13:15:00,12.81,12.82,12.79,12.8,312486.0,9.7782,9.7858,9.7629,9.7706,312486.0
2020-11-12 13:20:00,12.81,12.85,12.79,12.79,109646.0,9.7782,9.8087,9.7629,9.7629,109646.0
2020-11-12 13:25:00,12.79,12.82,12.79,12.82,179457.0,9.7629,9.7858,9.7629,9.7858,179457.0
2020-11-12 13:30:00,12.82,12.85,12.81,12.82,175127.0,9.7858,9.8087,9.7782,9.7858,175127.0
2020-11-12 13:35:00,12.83,12.85,12.81,12.84,120955.0,9.7935,9.8087,9.7782,9.8011,120955.0
2020-11-12 13:40:00,12.84,12.85,12.83,12.84,121363.0,9.8011,9.8087,9.7935,9.8011,121363.0
2020-11-12 13:45:00,12.84,12.84,12.79,12.81,102937.0,9.8011,9.8011,9.7629,9.7782,102937.0
2020-11-12 13:50:00,12.81,12.81,12.79,12.79,182107.0,9.7782,9.7782,9.7629,9.7629,182107.0
2020-11-12 13:55:00,12.79,12.81,12.79,12.79,135689.0,9.7629,9.7782,9.7629,9.7629,135689.0
2020-11-12 14:00:00,12.79,12.82,12.79,12.79,159123.0,9.7629,9.7858,9.7629,9.7629,159123.0
2020-11-12 14:05:00,12.79,12.8,12.76,12.77,348919.0,9.7629,9.7706,9.74,9.7477,348919.0
2020-11-12 14:10:00,12.77,12.78,12.77,12.78,103287.0,9.7477,9.7553,9.7477,9.7553,103287.0
2020-11-12 14:15:00,12.77,12.78,12.73,12.74,302736.0,9.7477,9.7553,9.7171,9.7248,302736.0
2020-11-12 14:20:00,12.74,12.76,12.72,12.72,140161.0,9.7248,9.74,9.7095,9.7095,140161.0
2020-11-12 14:25:00,12.72,12.73,12.71,12.72,66222.0,9.7095,9.7171,9.7019,9.7095,66222.0
2020-11-12 14:30:00,12.71,12.75,12.7,12.71,147977.0,9.7019,9.7324,9.6942,9.7019,147977.0
2020-11-12 14:35:00,12.71,12.73,12.7,12.71,170990.0,9.7019,9.7171,9.6942,9.7019,170990.0
2020-11-12 14:40:00,12.71,12.72,12.68,12.69,238830.0,9.7019,9.7095,9.679,9.6866,238830.0
2020-11-12 14:45:00,12.68,12.69,12.67,12.68,146851.0,9.679,9.6866,9.6713,9.679,146851.0
2020-11-12 14:50:00,12.68,12.69,12.66,12.67,164773.0,9.679,9.6866,9.6637,9.6713,164773.0
2020-11-12 14:55:00,12.66,12.68,12.65,12.65,172140.0,9.6637,9.679,9.6561,9.6561,172140.0
2020-11-12 15:00:00,12.65,12.65,12.62,12.63,158504.0,9.6561,9.6561,9.6332,9.6408,158504.0
2020-11-12 15:05:00,12.63,12.63,12.58,12.61,238263.0,9.6408,9.6408,9.6026,9.6255,238263.0
2020-11-12 15:10:00,12.61,12.63,12.61,12.62,175701.0,9.6255,9.6408,9.6255,9.6332,175701.0
2020-11-12 15:15:00,12.62,12.69,12.61,12.69,460136.0,9.6332,9.6866,9.6255,9.6866,460136.0
2020-11-12 15:20:00,12.68,12.72,12.68,12.7,239691.0,9.679,9.7095,9.679,9.6942,239691.0
2020-11-12 15:25:00,12.7,12.7,12.65,12.67,169318.0,9.6942,9.6942,9.6561,9.6713,169318.0
2020-11-12 15:30:00,12.67,12.67,12.64,12.66,168029.0,9.6713,9.6713,9.6484,9.6637,168029.0
2020-11-12 15:35:00,12.65,12.66,12.63,12.66,243700.0,9.6561,9.6637,9.6408,9.6637,243700.0
2020-11-12 15:40:00,12.66,12.69,12.65,12.69,159699.0,9.6637,9.6866,9.6561,9.6866,159699.0
2020-11-12 15:45:00,12.69,12.69,12.64,12.67,356447.0,9.6866,9.6866,9.6484,9.6713,356447.0
2020-11-12 15:50:00,12.67,12.73,12.66,12.73,331512.0,9.6713,9.7171,9.6637,9.7171,331512.0
2020-11-12 15:55:00,12.73,12.75,12.71,12.71,860481.0,9.7171,9.7324,9.7019,9.7019,860481.0
2020-11-13 09:30:00,12.86,12.91,12.83,12.86,336588.0,9.8164,9.8545,9.7935,9.8164,336588.0
2020-11-13 09:35:00,12.86,12.88,12.78,12.82,97957.0,9.8164,9.8316,9.7553,9.7858,97957.0
2020-11-13 09:40:00,12.82,12.86,12.8,12.85,200529.0,9.7858,9.8164,9.7706,9.8087,200529.0
2020-11-13 09:45:00,12.85,12.88,12.83,12.88,65283.0,9.8087,9.8316,9.7935,9.8316,65283.0
2020-11-13 09:50:00,12.88,12.9,12.83,12.86,138641.0,9.8316,9.8469,9.7935,9.8164,138641.0
2020-11-13 09:55:00,12.86,12.93,12.85,12.93,143488.0,9.8164,9.8698,9.8087,9.8698,143488.0
2020-11-13 10:00:00,12.93,13.0,12.92,13.0,237919.0,9.8698,9.9232,9.8622,9.9232,237919.0
2020-11-13 10:05:00,13.0,13.02,12.95,13.01,218409.0,9.9232,9.9385,9.8851,9.9309,218409.0
2020-11-13 10:10:00,13.02,13.06,13.0,13.0,250865.0,9.9385,9.969,9.9232,9.9232,250865.0
2020-11-13 10:15:00,13.0,13.03,12.98,13.02,97955.0,9.9232,9.9461,9.908,9.9385,97955.0
2020-11-13 10:20:00,13.02,13.07,12.99,13.07,169960.0,9.9385,9.9767,9.9156,9.9767,169960.0
2020-11-13 10:25:00,13.07,13.09,13.04,13.09,168996.0,9.9767,9.9919,9.9538,9.9919,168996.0
2020-11-13 10:30:00,13.09,13.1,13.07,13.08,270655.0,9.9919,9.9996,9.9767,9.9843,270655.0
2020-11-13 10:35:00,13.09,13.1,13.06,13.07,219798.0,9.9919,9.9996,9.969,9.9767,219798.0
2020-11-13 10:40:00,13.07,13.11,13.06,13.09,132521.0,9.9767,10.0072,9.969,9.9919,132521.0
2020-11-13 10:45:00,13.08,13.1,13.07,13.09,120801.0,9.9843,9.9996,9.9767,9.9919,120801.0
2020-11-13 10:50:00,13.09,13.09,13.07,13.08,125650.0,9.9919,9.9919,9.9767,9.9843,125650.0
2020-11-13 10:55:00,13.07,13.08,13.05,13.06,101725.0,9.9767,9.9843,9.9614,9.969,101725.0
2020-11-13 11:00:00,13.06,13.07,13.04,13.04,113545.0,9.969,9.9767,9.9538,9.9538,113545.0
2020-11-13 11:05:00,13.04,13.06,13.02,13.04,116887.0,9.9538,9.969,9.9385,9.9538,116887.0
2020-11-13 11:10:00,13.04,13.05,13.01,13.03,73492.0,9.9538,9.9614,9.9309,9.9461,73492.0
2020-11-13 11:15:00,13.03,13.03,12.99,13.02,112023.0,9.9461,9.9461,9.9156,9.9385,112023.0
2020-11-13 11:20:00,13.02,13.03,13.01,13.02,119962.0,9.9385,9.9461,9.9309,9.9385,119962.0
2020-11-13 11:25:00,13.01,13.06,13.0,13.06,114030.0,9.9309,9.969,9.9232,9.969,114030.0
2020-11-13 11:30:00,13.06,13.07,13.03,13.04,137934.0,9.969,9.9767,9.9461,9.9538,137934.0
2020-11-13 11:35:00,13.04,13.05,12.99,13.02,113832.0,9.9538,9.9614,9.9156,9.9385,113832.0
2020-11-13 11:40:00,13.02,13.05,13.01,13.04,81360.0,9.9385,9.9614,9.9309,9.9538,81360.0
2020-11-13 11:45:00,13.04,13.06,13.03,13.04,101252.0,9.9538,9.969,9.9461,9.9538,101252.0
2020-11-13 11:50:00,13.04,13.05,13.02,13.03,100574.0,9.9538,9.9614,9.9385,9.9461,100574.0
2020-11-13 11:55:00,13.03,13.03,12.99,13.01,140204.0,9.9461,9.9461,9.9156,9.9309,140204.0
2020-11-13 12:00:00,13.01,13.04,13.0,13.04,55034.0,9.9309,9.9538,9.9232,9.9538,55034.0
2020-11-13 12:05:00,13.04,13.04,13.02,13.04,97674.0,9.9538,9.9538,9.9385,9.9538,97674.0
2020-11-13 12:10:00,13.04,13.05,13.03,13.04,93970.0,9.9538,9.9614,9.9461,9.9538,93970.0
2020-11-13 12:15:00,13.04,13.06,13.04,13.06,83432.0,9.9538,9.969,9.9538,9.969,83432.0
2020-11-13 12:20:00,13.06,13.08,13.05,13.08,80587.0,9.969,9.9843,9.9614,9.9843,80587.0
2020-11-13 12:25:00,13.08,13.08,13.04,13.06,174664.0,9.9843,9.9843,9.9538,9.969,174664.0
2020-11-13 12:30:00,13.06,13.07,13.05,13.06,88215.0,9.969,9.9767,9.9614,9.969,88215.0
2020-11-13 12:35:00,13.07,13.08,13.06,13.08,59593.0,9.9767,9.9843,9.969,9.9843,59593.0
2020-11-13 12:40:00,13.08,13.08,13.05,13.05,66699.0,9.9843,9.9843,9.9614,9.9614,66699.0
2020-11-13 12:45:00,13.06,13.07,13.05,13.06,72500.0,9.969,9.9767,9.9614,9.969,72500.0
2020-11-13 12:50:00,13.06,13.09,13.05,13.09,59047.0,9.969,9.9919,9.9614,9.9919,59047.0
2020-11-13 12:55:00,13.09,13.09,13.07,13.09,149583.0,9.9919,9.9919,9.9767,9.9919,149583.0
2020-11-13 13:00:00,13.09,13.09,13.07,13.09,78834.0,9.9919,9.9919,9.9767,9.9919,78834.0
2020-11-13 13:05:00,13.09,13.09,13.08,13.09,70754.0,9.9919,9.9919,9.9843,9.9919,70754.0
2020-11-13 13:10:00,13.09,13.1,13.08,13.09,98122.0,9.9919,9.9996,9.9843,9.9919,98122.0
2020-11-13 13:15:00,13.09,13.1,13.08,13.1,67726.0,9.9919,9.9996,9.9843,9.9996,67726.0
2020-11-13 13:20:00,13.1,13.11,13.08,13.11,132875.0,9.9996,10.0072,9.9843,10.0072,132875.0
2020-11-13 13:25:00,13.1,13.11,13.09,13.1,80739.0,9.9996,10.0072,9.9919,9.9996,80739.0
2020-11-13 13:30:00,13.1,13.11,13.08,13.11,102479.0,9.9996,10.0072,9.9843,10.0072,102479.0
2020-11-13 13:35:00,13.11,13.13,13.1,13.13,123014.0,10.0072,10.0225,9.9996,10.0225,123014.0
2020-11-13 13:40:00,13.13,13.16,13.13,13.16,94707.0,10.0225,10.0454,10.0225,10.0454,94707.0
2020-11-13 13:45:00,13.16,13.17,13.14,13.14,316756.0,10.0454,10.053,10.0301,10.0301,316756.0
2020-11-13 13:50:00,13.15,13.16,13.14,13.15,117295.0,10.0377,10.0454,10.0301,10.0377,117295.0
2020-11-13 13:55:00,13.15,13.15,13.13,13.15,98443.0,10.0377,10.0377,10.0225,10.0377,98443.0
2020-11-13 14:00:00,13.14,13.16,13.14,13.15,246981.0,10.0301,10.0454,10.0301,10.0377,246981.0
2020-11-13 14:05:00,13.15,13.16,13.14,13.16,77748.0,10.0377,10.0454,10.0301,10.0454,77748.0
2020-11-13 14:10:00,13.16,13.17,13.14,13.15,157811.0,10.0454,10.053,10.0301,10.0377,157811.0
2020-11-13 14:15:00,13.15,13.16,13.13,13.16,103048.0,10.0377,10.0454,10.0225,10.0454,103048.0
2020-11-13 14:20:00,13.16,13.18,13.15,13.17,173008.0,10.0454,10.0606,10.0377,10.053,173008.0
2020-11-13 14:25:00,13.17,13.19,13.16,13.19,95573.0,10.053,10.0683,10.0454,10.0683,95573.0
2020-11-13 14:30:00,13.19,13.2,13.18,13.19,197084.0,10.0683,10.0759,10.0606,10.0683,197084.0
2020-11-13 14:35:00,13.19,13.21,13.18,13.21,136656.0,10.0683,10.0835,10.0606,10.0835,136656.0
2020-11-13 14:40:00,13.21,13.21,13.19,13.21,99605.0,10.0835,10.0835,10.0683,10.0835,99605.0
2020-11-13 14:45:00,13.21,13.22,13.16,13.17,237528.0,10.0835,10.0912,10.0454,10.053,237528.0
2020-11-13 14:50:00,13.17,13.19,13.16,13.18,87197.0,10.053,10.0683,10.0454,10.0606,87197.0
2020-11-13 14:55:00,13.19,13.22,13.18,13.18,221533.0,10.0683,10.0912,10.0606,10.0606,221533.0
2020-11-13 15:00:00,13.18,13.21,13.16,13.19,211814.0,10.0606,10.0835,10.0454,10.0683,211814.0
2020-11-13 15:05:00,13.2,13.21,13.18,13.19,128673.0,10.0759,10.0835,10.0606,10.0683,128673.0
2020-11-13 15:10:00,13.19,13.19,13.17,13.19,91833.0,10.0683,10.0683,10.053,10.0683,91833.0
2020-11-13 15:15:00,13.19,13.2,13.13,13.16,247648.0,10.0683,10.0759,10.0225,10.0454,247648.0
2020-11-13 15:20:00,13.16,13.16,13.12,13.12,120680.0,10.0454,10.0454,10.0148,10.0148,120680.0
2020-11-13 15:25:00,13.13,13.13,13.1,13.12,140749.0,10.0225,10.0225,9.9996,10.0148,140749.0
2020-11-13 15:30:00,13.12,13.14,13.11,13.14,240924.0,10.0148,10.0301,10.0072,10.0301,240924.0
2020-11-13 15:35:00,13.13,13.16,13.13,13.15,138113.0,10.0225,10.0454,10.0225,10.0377,138113.0
2020-11-13 15:40:00,13.15,13.17,13.15,13.16,229591.0,10.0377,10.053,10.0377,10.0454,229591.0
2020-11-13 15:45:00,13.15,13.17,13.13,13.13,282118.0,10.0377,10.053,10.0225,10.0225,282118.0
2020-11-13 15:50:00,13.14,13.15,13.11,13.12,258322.0,10.0301,10.0377,10.0072,10.0148,258322.0
2020-11-13 15:55:00,13.12,13.14,13.1,13.13,620299.0,10.0148,10.0301,9.9996,10.0225,620299.0
2020-11-16 09:30:00,13.74,13.75,13.4,13.52,1551769.0,10.4881,10.4957,10.2286,10.3202,1551769.0
2020-11-16 09:35:00,13.52,13.57,13.44,13.51,545190.0,10.3202,10.3583,10.2591,10.3125,545190.0
2020-11-16 09:40:00,13.52,13.52,13.39,13.42,543332.0,10.3202,10.3202,10.2209,10.2438,543332.0
2020-11-16 09:45:00,13.42,13.47,13.39,13.44,249513.0,10.2438,10.282,10.2209,10.2591,249513.0
2020-11-16 09:50:00,13.44,13.5,13.43,13.45,256330.0,10.2591,10.3049,10.2515,10.2667,256330.0
2020-11-16 09:55:00,13.46,13.51,13.43,13.5,184123.0,10.2744,10.3125,10.2515,10.3049,184123.0
2020-11-16 10:00:00,13.5,13.52,13.48,13.52,441475.0,10.3049,10.3202,10.2896,10.3202,441475.0
2020-11-16 10:05:00,13.52,13.56,13.51,13.55,238259.0,10.3202,10.3507,10.3125,10.3431,238259.0
2020-11-16 10:10:00,13.56,13.6,13.55,13.59,266380.0,10.3507,10.3812,10.3431,10.3736,266380.0
2020-11-16 10:15:00,13.59,13.62,13.58,13.61,210289.0,10.3736,10.3965,10.366,10.3889,210289.0
2020-11-16 10:20:00,13.61,13.63,13.6,13.61,288033.0,10.3889,10.4041,10.3812,10.3889,288033.0
2020-11-16 10:25:00,13.61,13.63,13.59,13.6,209088.0,10.3889,10.4041,10.3736,10.3812,209088.0
2020-11-16 10:30:00,13.6,13.61,13.56,13.6,167832.0,10.3812,10.3889,10.3507,10.3812,167832.0
2020-11-16 10:35:00,13.6,13.65,13.58,13.65,170173.0,10.3812,10.4194,10.366,10.4194,170173.0
2020-11-16 10:40:00,13.64,13.7,13.64,13.66,289549.0,10.4118,10.4576,10.4118,10.427,289549.0
2020-11-16 10:45:00,13.66,13.67,13.64,13.66,128243.0,10.427,10.4347,10.4118,10.427,128243.0
2020-11-16 10:50:00,13.66,13.67,13.61,13.63,148299.0,10.427,10.4347,10.3889,10.4041,148299.0
2020-11-16 10:55:00,13.63,13.67,13.62,13.67,133539.0,10.4041,10.4347,10.3965,10.4347,133539.0
2020-11-16 11:00:00,13.67,13.72,13.65,13.71,260552.0,10.4347,10.4728,10.4194,10.4652,260552.0
2020-11-16 11:05:00,13.71,13.72,13.65,13.65,208390.0,10.4652,10.4728,10.4194,10.4194,208390.0
2020-11-16 11:10:00,13.66,13.69,13.64,13.68,161203.0,10.427,10.4499,10.4118,10.4423,161203.0
2020-11-16 11:15:00,13.68,13.75,13.67,13.74,223555.0,10.4423,10.4957,10.4347,10.4881,223555.0
2020-11-16 11:20:00,13.74,13.75,13.72,13.73,164641.0,10.4881,10.4957,10.4728,10.4805,164641.0
2020-11-16 11:25:00,13.73,13.77,13.71,13.76,244434.0,10.4805,10.511,10.4652,10.5034,244434.0
2020-11-16 11:30:00,13.77,13.78,13.74,13.77,286517.0,10.511,10.5186,10.4881,10.511,286517.0
2020-11-16 11:35:00,13.77,13.78,13.74,13.78,147522.0,10.511,10.5186,10.4881,10.5186,147522.0
2020-11-16 11:40:00,13.78,13.82,13.77,13.82,551330.0,10.5186,10.5492,10.511,10.5492,551330.0
2020-11-16 11:45:00,13.82,13.82,13.79,13.81,140567.0,10.5492,10.5492,10.5263,10.5415,140567.0
2020-11-16 11:50:00,13.81,13.82,13.74,13.75,164849.0,10.5415,10.5492,10.4881,10.4957,164849.0
2020-11-16 11:55:00,13.75,13.76,13.73,13.73,115521.0,10.4957,10.5034,10.4805,10.4805,115521.0
2020-11-16 12:00:00,13.74,13.74,13.71,13.73,221423.0,10.4881,10.4881,10.4652,10.4805,221423.0
2020-11-16 12:05:00,13.72,13.74,13.69,13.71,285702.0,10.4728,10.4881,10.4499,10.4652,285702.0
2020-11-16 12:10:00,13.71,13.72,13.65,13.7,168134.0,10.4652,10.4728,10.4194,10.4576,168134.0
2020-11-16 12:15:00,13.7,13.73,13.69,13.7,190553.0,10.4576,10.4805,10.4499,10.4576,190553.0
2020-11-16 12:20:00,13.7,13.73,13.69,13.71,169082.0,10.4576,10.4805,10.4499,10.4652,169082.0
2020-11-16 12:25:00,13.71,13.72,13.66,13.67,206021.0,10.4652,10.4728,10.427,10.4347,206021.0
2020-11-16 12:30:00,13.67,13.7,13.66,13.69,144159.0,10.4347,10.4576,10.427,10.4499,144159.0
2020-11-16 12:35:00,13.69,13.71,13.68,13.7,119618.0,10.4499,10.4652,10.4423,10.4576,119618.0
2020-11-16 12:40:00,13.7,13.71,13.68,13.71,82073.0,10.4576,10.4652,10.4423,10.4652,82073.0
2020-11-16 12:45:00,13.71,13.71,13.67,13.7,103227.0,10.4652,10.4652,10.4347,10.4576,103227.0
2020-11-16 12:50:00,13.7,13.71,13.68,13.69,86753.0,10.4576,10.4652,10.4423,10.4499,86753.0
2020-11-16 12:55:00,13.69,13.72,13.68,13.7,172117.0,10.4499,10.4728,10.4423,10.4576,172117.0
2020-11-16 13:00:00,13.7,13.71,13.68,13.69,140295.0,10.4576,10.4652,10.4423,10.4499,140295.0
2020-11-16 13:05:00,13.69,13.71,13.68,13.69,123106.0,10.4499,10.4652,10.4423,10.4499,123106.0
2020-11-16 13:10:00,13.69,13.72,13.67,13.71,452986.0,10.4499,10.4728,10.4347,10.4652,452986.0
2020-11-16 13:15:00,13.71,13.73,13.67,13.68,216675.0,10.4652,10.4805,10.4347,10.4423,216675.0
2020-11-16 13:20:00,13.68,13.71,13.67,13.71,305632.0,10.4423,10.4652,10.4347,10.4652,305632.0
2020-11-16 13:25:00,13.71,13.72,13.69,13.7,342195.0,10.4652,10.4728,10.4499,10.4576,342195.0
2020-11-16 13:30:00,13.7,13.7,13.68,13.7,97210.0,10.4576,10.4576,10.4423,10.4576,97210.0
2020-11-16 13:35:00,13.7,13.7,13.65,13.66,134092.0,10.4576,10.4576,10.4194,10.427,134092.0
2020-11-16 13:40:00,13.66,13.66,13.61,13.63,134109.0,10.427,10.427,10.3889,10.4041,134109.0
2020-11-16 13:45:00,13.63,13.65,13.62,13.64,115366.0,10.4041,10.4194,10.3965,10.4118,115366.0
2020-11-16 13:50:00,13.63,13.7,13.63,13.69,285146.0,10.4041,10.4576,10.4041,10.4499,285146.0
2020-11-16 13:55:00,13.68,13.72,13.68,13.68,249978.0,10.4423,10.4728,10.4423,10.4423,249978.0
2020-11-16 14:00:00,13.69,13.74,13.67,13.73,129258.0,10.4499,10.4881,10.4347,10.4805,129258.0
2020-11-16 14:05:00,13.73,13.74,13.72,13.74,56773.0,10.4805,10.4881,10.4728,10.4881,56773.0
2020-11-16 14:10:00,13.74,13.76,13.72,13.75,261221.0,10.4881,10.5034,10.4728,10.4957,261221.0
2020-11-16 14:15:00,13.75,13.75,13.7,13.71,153336.0,10.4957,10.4957,10.4576,10.4652,153336.0
2020-11-16 14:20:00,13.71,13.73,13.7,13.71,125499.0,10.4652,10.4805,10.4576,10.4652,125499.0
2020-11-16 14:25:00,13.7,13.72,13.69,13.71,128081.0,10.4576,10.4728,10.4499,10.4652,128081.0
2020-11-16 14:30:00,13.71,13.72,13.69,13.71,288528.0,10.4652,10.4728,10.4499,10.4652,288528.0
2020-11-16 14:35:00,13.71,13.72,13.68,13.7,153919.0,10.4652,10.4728,10.4423,10.4576,153919.0
2020-11-16 14:40:00,13.7,13.71,13.69,13.71,167542.0,10.4576,10.4652,10.4499,10.4652,167542.0
2020-11-16 14:45:00,13.71,13.72,13.68,13.7,160435.0,10.4652,10.4728,10.4423,10.4576,160435.0
2020-11-16 14:50:00,13.7,13.72,13.69,13.71,223406.0,10.4576,10.4728,10.4499,10.4652,223406.0
2020-11-16 14:55:00,13.71,13.73,13.69,13.7,298508.0,10.4652,10.4805,10.4499,10.4576,298508.0
2020-11-16 15:00:00,13.7,13.7,13.66,13.66,166782.0,10.4576,10.4576,10.427,10.427,166782.0
2020-11-16 15:05:00,13.67,13.68,13.64,13.67,105126.0,10.4347,10.4423,10.4118,10.4347,105126.0
2020-11-16 15:10:00,13.67,13.69,13.66,13.67,193464.0,10.4347,10.4499,10.427,10.4347,193464.0
2020-11-16 15:15:00,13.66,13.67,13.65,13.67,204754.0,10.427,10.4347,10.4194,10.4347,204754.0
2020-11-16 15:20:00,13.67,13.7,13.66,13.7,158872.0,10.4347,10.4576,10.427,10.4576,158872.0
2020-11-16 15:25:00,13.7,13.71,13.66,13.69,309561.0,10.4576,10.4652,10.427,10.4499,309561.0
2020-11-16 15:30:00,13.69,13.72,13.68,13.71,209880.0,10.4499,10.4728,10.4423,10.4652,209880.0
2020-11-16 15:35:00,13.7,13.71,13.64,13.66,390959.0,10.4576,10.4652,10.4118,10.427,390959.0
2020-11-16 15:40:00,13.66,13.69,13.65,13.69,247323.0,10.427,10.4499,10.4194,10.4499,247323.0
2020-11-16 15:45:00,13.69,13.7,13.68,13.69,325377.0,10.4499,10.4576,10.4423,10.4499,325377.0
2020-11-16 15:50:00,13.69,13.69,13.65,13.65,472213.0,10.4499,10.4499,10.4194,10.4194,472213.0
2020-11-16 15:55:00,13.66,13.68,13.64,13.67,1191117.0,10.427,10.4423,10.4118,10.4347,1191117.0
2020-11-17 09:30:00,13.45,13.57,13.42,13.49,447528.0,10.2667,10.3583,10.2438,10.2973,447528.0
2020-11-17 09:35:00,13.49,13.53,13.47,13.51,243463.0,10.2973,10.3278,10.282,10.3125,243463.0
2020-11-17 09:40:00,13.51,13.58,13.48,13.56,309682.0,10.3125,10.366,10.2896,10.3507,309682.0
2020-11-17 09:45:00,13.56,13.58,13.53,13.58,278717.0,10.3507,10.366,10.3278,10.366,278717.0
2020-11-17 09:50:00,13.58,13.6,13.53,13.54,242020.0,10.366,10.3812,10.3278,10.3354,242020.0
2020-11-17 09:55:00,13.54,13.55,13.48,13.49,225198.0,10.3354,10.3431,10.2896,10.2973,225198.0
2020-11-17 10:00:00,13.49,13.51,13.48,13.49,193099.0,10.2973,10.3125,10.2896,10.2973,193099.0
2020-11-17 10:05:00,13.48,13.52,13.48,13.52,154499.0,10.2896,10.3202,10.2896,10.3202,154499.0
2020-11-17 10:10:00,13.52,13.57,13.51,13.57,119170.0,10.3202,10.3583,10.3125,10.3583,119170.0
2020-11-17 10:15:00,13.57,13.61,13.56,13.59,362056.0,10.3583,10.3889,10.3507,10.3736,362056.0
2020-11-17 10:20:00,13.59,13.66,13.58,13.65,159845.0,10.3736,10.427,10.366,10.4194,159845.0
2020-11-17 10:25:00,13.64,13.67,13.64,13.67,154024.0,10.4118,10.4347,10.4118,10.4347,154024.0
2020-11-17 10:30:00,13.67,13.68,13.62,13.68,192803.0,10.4347,10.4423,10.3965,10.4423,192803.0
2020-11-17 10:35:00,13.68,13.68,13.65,13.68,281901.0,10.4423,10.4423,10.4194,10.4423,281901.0
2020-11-17 10:40:00,13.67,13.7,13.65,13.69,130181.0,10.4347,10.4576,10.4194,10.4499,130181.0
2020-11-17 10:45:00,13.69,13.72,13.68,13.69,243082.0,10.4499,10.4728,10.4423,10.4499,243082.0
2020-11-17 10:50:00,13.69,13.72,13.68,13.7,118797.0,10.4499,10.4728,10.4423,10.4576,118797.0
2020-11-17 10:55:00,13.71,13.72,13.69,13.71,163437.0,10.4652,10.4728,10.4499,10.4652,163437.0
2020-11-17 11:00:00,13.71,13.76,13.71,13.76,191759.0,10.4652,10.5034,10.4652,10.5034,191759.0
2020-11-17 11:05:00,13.76,13.8,13.74,13.79,258269.0,10.5034,10.5339,10.4881,10.5263,258269.0
2020-11-17 11:10:00,13.79,13.83,13.77,13.82,278395.0,10.5263,10.5568,10.511,10.5492,278395.0
2020-11-17 11:15:00,13.82,13.82,13.77,13.81,152941.0,10.5492,10.5492,10.511,10.5415,152941.0
2020-11-17 11:20:00,13.81,13.86,13.8,13.86,178756.0,10.5415,10.5797,10.5339,10.5797,178756.0
2020-11-17 11:25:00,13.86,13.88,13.84,13.88,501566.0,10.5797,10.595,10.5644,10.595,501566.0
2020-11-17 11:30:00,13.88,13.92,13.87,13.88,394581.0,10.595,10.6255,10.5873,10.595,394581.0
2020-11-17 11:35:00,13.88,13.9,13.86,13.88,155253.0,10.595,10.6102,10.5797,10.595,155253.0
2020-11-17 11:40:00,13.88,13.89,13.86,13.88,256117.0,10.595,10.6026,10.5797,10.595,256117.0
2020-11-17 11:45:00,13.87,13.89,13.86,13.88,171424.0,10.5873,10.6026,10.5797,10.595,171424.0
2020-11-17 11:50:00,13.88,13.88,13.81,13.83,168183.0,10.595,10.595,10.5415,10.5568,168183.0
2020-11-17 11:55:00,13.83,13.86,13.82,13.84,132322.0,10.5568,10.5797,10.5492,10.5644,132322.0
2020-11-17 12:00:00,13.84,13.86,13.81,13.82,123491.0,10.5644,10.5797,10.5415,10.5492,123491.0
2020-11-17 12:05:00,13.82,13.82,13.79,13.79,140685.0,10.5492,10.5492,10.5263,10.5263,140685.0
2020-11-17 12:10:00,13.79,13.82,13.77,13.82,130389.0,10.5263,10.5492,10.511,10.5492,130389.0
2020-11-17 12:15:00,13.81,13.85,13.81,13.85,109643.0,10.5415,10.5721,10.5415,10.5721,109643.0
2020-11-17 12:20:00,13.84,13.89,13.83,13.88,249201.0,10.5644,10.6026,10.5568,10.595,249201.0
2020-11-17 12:25:00,13.88,13.92,13.87,13.92,200689.0,10.595,10.6255,10.5873,10.6255,200689.0
2020-11-17 12:30:00,13.92,13.93,13.86,13.86,335823.0,10.6255,10.6331,10.5797,10.5797,335823.0
2020-11-17 12:35:00,13.86,13.89,13.85,13.88,125621.0,10.5797,10.6026,10.5721,10.595,125621.0
2020-11-17 12:40:00,13.89,13.91,13.88,13.91,130209.0,10.6026,10.6179,10.595,10.6179,130209.0
2020-11-17 12:45:00,13.91,13.91,13.89,13.89,286117.0,10.6179,10.6179,10.6026,10.6026,286117.0
2020-11-17 12:50:00,13.89,13.92,13.89,13.92,117158.0,10.6026,10.6255,10.6026,10.6255,117158.0
2020-11-17 12:55:00,13.92,13.92,13.84,13.87,176043.0,10.6255,10.6255,10.5644,10.5873,176043.0
2020-11-17 13:00:00,13.87,13.87,13.85,13.87,96968.0,10.5873,10.5873,10.5721,10.5873,96968.0
2020-11-17 13:05:00,13.87,13.88,13.85,13.87,110194.0,10.5873,10.595,10.5721,10.5873,110194.0
2020-11-17 13:10:00,13.87,13.88,13.85,13.87,120176.0,10.5873,10.595,10.5721,10.5873,120176.0
2020-11-17 13:15:00,13.87,13.92,13.86,13.89,216602.0,10.5873,10.6255,10.5797,10.6026,216602.0
2020-11-17 13:20:00,13.89,13.9,13.87,13.88,136547.0,10.6026,10.6102,10.5873,10.595,136547.0
2020-11-17 13:25:00,13.88,13.89,13.87,13.88,81212.0,10.595,10.6026,10.5873,10.595,81212.0
2020-11-17 13:30:00,13.87,13.88,13.84,13.86,83663.0,10.5873,10.595,10.5644,10.5797,83663.0
2020-11-17 13:35:00,13.86,13.91,13.85,13.91,136139.0,10.5797,10.6179,10.5721,10.6179,136139.0
2020-11-17 13:40:00,13.91,13.94,13.9,13.93,227445.0,10.6179,10.6408,10.6102,10.6331,227445.0
2020-11-17 13:45:00,13.93,13.94,13.89,13.91,153632.0,10.6331,10.6408,10.6026,10.6179,153632.0
2020-11-17 13:50:00,13.91,13.91,13.87,13.87,121014.0,10.6179,10.6179,10.5873,10.5873,121014.0
2020-11-17 13:55:00,13.87,13.88,13.86,13.88,63807.0,10.5873,10.595,10.5797,10.595,63807.0
2020-11-17 14:00:00,13.88,13.92,13.88,13.91,159174.0,10.595,10.6255,10.595,10.6179,159174.0
2020-11-17 14:05:00,13.91,13.92,13.9,13.92,87742.0,10.6179,10.6255,10.6102,10.6255,87742.0
2020-11-17 14:10:00,13.92,13.96,13.91,13.94,149994.0,10.6255,10.656,10.6179,10.6408,149994.0
2020-11-17 14:15:00,13.95,13.95,13.93,13.94,63321.0,10.6484,10.6484,10.6331,10.6408,63321.0
2020-11-17 14:20:00,13.94,13.95,13.92,13.94,217641.0,10.6408,10.6484,10.6255,10.6408,217641.0
2020-11-17 14:25:00,13.95,13.95,13.92,13.93,270922.0,10.6484,10.6484,10.6255,10.6331,270922.0
2020-11-17 14:30:00,13.93,13.95,13.92,13.95,194541.0,10.6331,10.6484,10.6255,10.6484,194541.0
2020-11-17 14:35:00,13.95,13.96,13.93,13.94,145727.0,10.6484,10.656,10.6331,10.6408,145727.0
2020-11-17 14:40:00,13.94,13.95,13.93,13.95,78652.0,10.6408,10.6484,10.6331,10.6484,78652.0
2020-11-17 14:45:00,13.95,13.96,13.94,13.96,137086.0,10.6484,10.656,10.6408,10.656,137086.0
2020-11-17 14:50:00,13.96,13.98,13.95,13.98,202111.0,10.656,10.6713,10.6484,10.6713,202111.0
2020-11-17 14:55:00,13.97,13.98,13.95,13.96,140466.0,10.6637,10.6713,10.6484,10.656,140466.0
2020-11-17 15:00:00,13.96,13.96,13.94,13.96,110608.0,10.656,10.656,10.6408,10.656,110608.0
2020-11-17 15:05:00,13.96,13.96,13.94,13.95,181188.0,10.656,10.656,10.6408,10.6484,181188.0
2020-11-17 15:10:00,13.95,13.96,13.92,13.93,273331.0,10.6484,10.656,10.6255,10.6331,273331.0
2020-11-17 15:15:00,13.92,13.94,13.92,13.94,108833.0,10.6255,10.6408,10.6255,10.6408,108833.0
2020-11-17 15:20:00,13.94,13.95,13.89,13.91,229448.0,10.6408,10.6484,10.6026,10.6179,229448.0
2020-11-17 15:25:00,13.91,13.93,13.9,13.93,154524.0,10.6179,10.6331,10.6102,10.6331,154524.0
2020-11-17 15:30:00,13.93,13.94,13.92,13.93,190225.0,10.6331,10.6408,10.6255,10.6331,190225.0
2020-11-17 15:35:00,13.92,13.95,13.91,13.92,202041.0,10.6255,10.6484,10.6179,10.6255,202041.0
2020-11-17 15:40:00,13.92,13.93,13.91,13.91,185110.0,10.6255,10.6331,10.6179,10.6179,185110.0
2020-11-17 15:45:00,13.92,13.94,13.91,13.94,244443.0,10.6255,10.6408,10.6179,10.6408,244443.0
2020-11-17 15:50:00,13.94,13.99,13.92,13.99,814216.0,10.6408,10.6789,10.6255,10.6789,814216.0
2020-11-17 15:55:00,13.99,14.05,13.98,14.03,1520658.0,10.6789,10.7247,10.6713,10.7095,1520658.0
2020-11-18 09:30:00,14.02,14.06,13.99,14.03,627136.0,10.7018,10.7324,10.6789,10.7095,627136.0
2020-11-18 09:35:00,14.01,14.02,13.95,13.97,246514.0,10.6942,10.7018,10.6484,10.6637,246514.0
2020-11-18 09:40:00,13.97,14.06,13.96,14.03,330074.0,10.6637,10.7324,10.656,10.7095,330074.0
2020-11-18 09:45:00,14.04,14.09,14.04,14.07,187576.0,10.7171,10.7553,10.7171,10.74,187576.0
2020-11-18 09:50:00,14.07,14.08,14.05,14.07,267304.0,10.74,10.7476,10.7247,10.74,267304.0
2020-11-18 09:55:00,14.07,14.1,14.06,14.1,166394.0,10.74,10.7629,10.7324,10.7629,166394.0
2020-11-18 10:00:00,14.1,14.23,14.09,14.19,711234.0,10.7629,10.8621,10.7553,10.8316,711234.0
2020-11-18 10:05:00,14.19,14.2,14.14,14.15,215389.0,10.8316,10.8392,10.7934,10.8011,215389.0
2020-11-18 10:10:00,14.14,14.16,14.1,14.11,164308.0,10.7934,10.8087,10.7629,10.7705,164308.0
2020-11-18 10:15:00,14.11,14.13,14.07,14.08,193998.0,10.7705,10.7858,10.74,10.7476,193998.0
2020-11-18 10:20:00,14.08,14.13,14.07,14.11,104914.0,10.7476,10.7858,10.74,10.7705,104914.0
2020-11-18 10:25:00,14.11,14.15,14.1,14.12,90377.0,10.7705,10.8011,10.7629,10.7782,90377.0
2020-11-18 10:30:00,14.13,14.13,14.08,14.09,109591.0,10.7858,10.7858,10.7476,10.7553,109591.0
2020-11-18 10:35:00,14.09,14.1,14.05,14.09,224296.0,10.7553,10.7629,10.7247,10.7553,224296.0
2020-11-18 10:40:00,14.09,14.11,14.08,14.1,137523.0,10.7553,10.7705,10.7476,10.7629,137523.0
2020-11-18 10:45:00,14.1,14.13,14.09,14.11,163479.0,10.7629,10.7858,10.7553,10.7705,163479.0
2020-11-18 10:50:00,14.12,14.12,14.07,14.12,141651.0,10.7782,10.7782,10.74,10.7782,141651.0
2020-11-18 10:55:00,14.12,14.12,14.08,14.09,133583.0,10.7782,10.7782,10.7476,10.7553,133583.0
2020-11-18 11:00:00,14.09,14.11,14.08,14.09,181862.0,10.7553,10.7705,10.7476,10.7553,181862.0
2020-11-18 11:05:00,14.08,14.12,14.08,14.11,131371.0,10.7476,10.7782,10.7476,10.7705,131371.0
2020-11-18 11:10:00,14.11,14.12,14.09,14.1,88829.0,10.7705,10.7782,10.7553,10.7629,88829.0
2020-11-18 11:15:00,14.1,14.16,14.09,14.15,245266.0,10.7629,10.8087,10.7553,10.8011,245266.0
2020-11-18 11:20:00,14.15,14.15,14.1,14.1,84734.0,10.8011,10.8011,10.7629,10.7629,84734.0
2020-11-18 11:25:00,14.1,14.13,14.1,14.13,103261.0,10.7629,10.7858,10.7629,10.7858,103261.0
2020-11-18 11:30:00,14.12,14.14,14.1,14.12,189741.0,10.7782,10.7934,10.7629,10.7782,189741.0
2020-11-18 11:35:00,14.12,14.13,14.1,14.12,210968.0,10.7782,10.7858,10.7629,10.7782,210968.0
2020-11-18 11:40:00,14.12,14.14,14.11,14.13,210155.0,10.7782,10.7934,10.7705,10.7858,210155.0
2020-11-18 11:45:00,14.13,14.15,14.12,14.13,182457.0,10.7858,10.8011,10.7782,10.7858,182457.0
2020-11-18 11:50:00,14.13,14.16,14.12,14.12,162158.0,10.7858,10.8087,10.7782,10.7782,162158.0
2020-11-18 11:55:00,14.13,14.16,14.12,14.15,96453.0,10.7858,10.8087,10.7782,10.8011,96453.0
2020-11-18 12:00:00,14.16,14.18,14.15,14.17,226469.0,10.8087,10.824,10.8011,10.8163,226469.0
2020-11-18 12:05:00,14.16,14.17,14.13,14.15,373897.0,10.8087,10.8163,10.7858,10.8011,373897.0
2020-11-18 12:10:00,14.15,14.15,14.1,14.11,136700.0,10.8011,10.8011,10.7629,10.7705,136700.0
2020-11-18 12:15:00,14.11,14.12,14.08,14.1,171517.0,10.7705,10.7782,10.7476,10.7629,171517.0
2020-11-18 12:20:00,14.1,14.12,14.09,14.12,125681.0,10.7629,10.7782,10.7553,10.7782,125681.0
2020-11-18 12:25:00,14.12,14.12,14.08,14.1,287120.0,10.7782,10.7782,10.7476,10.7629,287120.0
2020-11-18 12:30:00,14.1,14.11,14.05,14.05,170513.0,10.7629,10.7705,10.7247,10.7247,170513.0
2020-11-18 12:35:00,14.06,14.09,14.05,14.07,167130.0,10.7324,10.7553,10.7247,10.74,167130.0
2020-11-18 12:40:00,14.07,14.09,14.06,14.09,131759.0,10.74,10.7553,10.7324,10.7553,131759.0
2020-11-18 12:45:00,14.09,14.09,14.05,14.06,111568.0,10.7553,10.7553,10.7247,10.7324,111568.0
2020-11-18 12:50:00,14.06,14.08,14.05,14.08,129418.0,10.7324,10.7476,10.7247,10.7476,129418.0
2020-11-18 12:55:00,14.08,14.08,14.05,14.05,94625.0,10.7476,10.7476,10.7247,10.7247,94625.0
2020-11-18 13:00:00,14.06,14.07,14.04,14.07,134118.0,10.7324,10.74,10.7171,10.74,134118.0
2020-11-18 13:05:00,14.07,14.09,14.06,14.09,97608.0,10.74,10.7553,10.7324,10.7553,97608.0
2020-11-18 13:10:00,14.09,14.11,14.08,14.1,142700.0,10.7553,10.7705,10.7476,10.7629,142700.0
2020-11-18 13:15:00,14.09,14.1,14.07,14.08,116293.0,10.7553,10.7629,10.74,10.7476,116293.0
2020-11-18 13:20:00,14.07,14.09,14.06,14.09,151948.0,10.74,10.7553,10.7324,10.7553,151948.0
2020-11-18 13:25:00,14.09,14.09,14.04,14.04,134808.0,10.7553,10.7553,10.7171,10.7171,134808.0
2020-11-18 13:30:00,14.04,14.07,14.03,14.07,170864.0,10.7171,10.74,10.7095,10.74,170864.0
2020-11-18 13:35:00,14.07,14.12,14.06,14.12,171946.0,10.74,10.7782,10.7324,10.7782,171946.0
2020-11-18 13:40:00,14.11,14.13,14.1,14.13,131934.0,10.7705,10.7858,10.7629,10.7858,131934.0
2020-11-18 13:45:00,14.13,14.13,14.07,14.08,212417.0,10.7858,10.7858,10.74,10.7476,212417.0
2020-11-18 13:50:00,14.08,14.09,14.06,14.07,223644.0,10.7476,10.7553,10.7324,10.74,223644.0
2020-11-18 13:55:00,14.07,14.08,14.03,14.06,263054.0,10.74,10.7476,10.7095,10.7324,263054.0
2020-11-18 14:00:00,14.06,14.14,14.05,14.14,364616.0,10.7324,10.7934,10.7247,10.7934,364616.0
2020-11-18 14:05:00,14.14,14.14,14.09,14.1,192603.0,10.7934,10.7934,10.7553,10.7629,192603.0
2020-11-18 14:10:00,14.1,14.1,14.06,14.08,132490.0,10.7629,10.7629,10.7324,10.7476,132490.0
2020-11-18 14:15:00,14.08,14.08,14.01,14.01,160385.0,10.7476,10.7476,10.6942,10.6942,160385.0
2020-11-18 14:20:00,14.02,14.03,13.96,13.96,238612.0,10.7018,10.7095,10.656,10.656,238612.0
2020-11-18 14:25:00,13.96,13.99,13.95,13.98,178453.0,10.656,10.6789,10.6484,10.6713,178453.0
2020-11-18 14:30:00,13.98,14.02,13.95,14.02,436624.0,10.6713,10.7018,10.6484,10.7018,436624.0
2020-11-18 14:35:00,14.02,14.02,13.99,13.99,125854.0,10.7018,10.7018,10.6789,10.6789,125854.0
2020-11-18 14:40:00,13.99,14.05,13.98,14.05,205173.0,10.6789,10.7247,10.6713,10.7247,205173.0
2020-11-18 14:45:00,14.05,14.06,14.02,14.06,187955.0,10.7247,10.7324,10.7018,10.7324,187955.0
2020-11-18 14:50:00,14.06,14.09,14.05,14.05,125021.0,10.7324,10.7553,10.7247,10.7247,125021.0
2020-11-18 14:55:00,14.05,14.06,13.99,14.0,267354.0,10.7247,10.7324,10.6789,10.6866,267354.0
2020-11-18 15:00:00,14.0,14.03,13.97,13.98,383576.0,10.6866,10.7095,10.6637,10.6713,383576.0
2020-11-18 15:05:00,13.98,14.01,13.97,14.0,181070.0,10.6713,10.6942,10.6637,10.6866,181070.0
2020-11-18 15:10:00,14.0,14.03,13.99,14.01,146660.0,10.6866,10.7095,10.6789,10.6942,146660.0
2020-11-18 15:15:00,14.01,14.02,13.98,13.98,236383.0,10.6942,10.7018,10.6713,10.6713,236383.0
2020-11-18 15:20:00,13.99,14.0,13.97,13.99,158032.0,10.6789,10.6866,10.6637,10.6789,158032.0
2020-11-18 15:25:00,13.99,14.0,13.93,13.93,224285.0,10.6789,10.6866,10.6331,10.6331,224285.0
2020-11-18 15:30:00,13.94,13.94,13.89,13.89,574540.0,10.6408,10.6408,10.6026,10.6026,574540.0
2020-11-18 15:35:00,13.89,13.9,13.79,13.81,499416.0,10.6026,10.6102,10.5263,10.5415,499416.0
2020-11-18 15:40:00,13.82,13.87,13.81,13.85,451594.0,10.5492,10.5873,10.5415,10.5721,451594.0
2020-11-18 15:45:00,13.85,13.87,13.82,13.84,722025.0,10.5721,10.5873,10.5492,10.5644,722025.0
2020-11-18 15:50:00,13.84,13.88,13.79,13.81,648132.0,10.5644,10.595,10.5263,10.5415,648132.0
2020-11-18 15:55:00,13.81,13.83,13.76,13.76,1276431.0,10.5415,10.5568,10.5034,10.5034,1276431.0
2020-11-19 09:30:00,13.7,13.79,13.61,13.79,728262.0,10.4576,10.5263,10.3889,10.5263,728262.0
2020-11-19 09:35:00,13.78,13.84,13.72,13.84,227093.0,10.5186,10.5644,10.4728,10.5644,227093.0
2020-11-19 09:40:00,13.83,13.87,13.82,13.83,270813.0,10.5568,10.5873,10.5492,10.5568,270813.0
2020-11-19 09:45:00,13.83,13.94,13.83,13.91,219571.0,10.5568,10.6408,10.5568,10.6179,219571.0
2020-11-19 09:50:00,13.91,13.99,13.9,13.96,268333.0,10.6179,10.6789,10.6102,10.656,268333.0
2020-11-19 09:55:00,13.96,13.97,13.92,13.95,260020.0,10.656,10.6637,10.6255,10.6484,260020.0
2020-11-19 10:00:00,13.94,13.96,13.85,13.89,246911.0,10.6408,10.656,10.5721,10.6026,246911.0
2020-11-19 10:05:00,13.89,13.91,13.84,13.9,311849.0,10.6026,10.6179,10.5644,10.6102,311849.0
2020-11-19 10:10:00,13.9,13.92,13.89,13.9,232536.0,10.6102,10.6255,10.6026,10.6102,232536.0
2020-11-19 10:15:00,13.9,13.91,13.86,13.87,294902.0,10.6102,10.6179,10.5797,10.5873,294902.0
2020-11-19 10:20:00,13.88,13.88,13.85,13.86,251487.0,10.595,10.595,10.5721,10.5797,251487.0
2020-11-19 10:25:00,13.85,13.85,13.76,13.77,212185.0,10.5721,10.5721,10.5034,10.511,212185.0
2020-11-19 10:30:00,13.77,13.79,13.75,13.76,425015.0,10.511,10.5263,10.4957,10.5034,425015.0
2020-11-19 10:35:00,13.76,13.8,13.73,13.79,271629.0,10.5034,10.5339,10.4805,10.5263,271629.0
2020-11-19 10:40:00,13.79,13.85,13.78,13.82,234829.0,10.5263,10.5721,10.5186,10.5492,234829.0
2020-11-19 10:45:00,13.83,13.94,13.82,13.93,245144.0,10.5568,10.6408,10.5492,10.6331,245144.0
2020-11-19 10:50:00,13.93,13.93,13.86,13.89,381969.0,10.6331,10.6331,10.5797,10.6026,381969.0
2020-11-19 10:55:00,13.89,13.93,13.88,13.89,380541.0,10.6026,10.6331,10.595,10.6026,380541.0
2020-11-19 11:00:00,13.88,13.89,13.85,13.87,627609.0,10.595,10.6026,10.5721,10.5873,627609.0
2020-11-19 11:05:00,13.87,13.91,13.86,13.91,372309.0,10.5873,10.6179,10.5797,10.6179,372309.0
2020-11-19 11:10:00,13.9,13.91,13.88,13.91,153249.0,10.6102,10.6179,10.595,10.6179,153249.0
2020-11-19 11:15:00,13.91,13.95,13.9,13.95,230373.0,10.6179,10.6484,10.6102,10.6484,230373.0
2020-11-19 11:20:00,13.95,13.95,13.89,13.95,218252.0,10.6484,10.6484,10.6026,10.6484,218252.0
2020-11-19 11:25:00,13.95,13.96,13.92,13.92,155176.0,10.6484,10.656,10.6255,10.6255,155176.0
2020-11-19 11:30:00,13.92,13.92,13.86,13.89,188336.0,10.6255,10.6255,10.5797,10.6026,188336.0
2020-11-19 11:35:00,13.9,13.93,13.89,13.91,153572.0,10.6102,10.6331,10.6026,10.6179,153572.0
2020-11-19 11:40:00,13.9,13.94,13.9,13.93,156276.0,10.6102,10.6408,10.6102,10.6331,156276.0
2020-11-19 11:45:00,13.93,13.97,13.92,13.95,226278.0,10.6331,10.6637,10.6255,10.6484,226278.0
2020-11-19 11:50:00,13.95,13.95,13.9,13.92,166440.0,10.6484,10.6484,10.6102,10.6255,166440.0
2020-11-19 11:55:00,13.91,13.95,13.91,13.95,155683.0,10.6179,10.6484,10.6179,10.6484,155683.0
2020-11-19 12:00:00,13.95,13.96,13.93,13.95,159742.0,10.6484,10.656,10.6331,10.6484,159742.0
2020-11-19 12:05:00,13.95,14.0,13.94,13.99,221556.0,10.6484,10.6866,10.6408,10.6789,221556.0
2020-11-19 12:10:00,13.98,14.01,13.97,13.97,213260.0,10.6713,10.6942,10.6637,10.6637,213260.0
2020-11-19 12:15:00,13.98,13.99,13.94,13.95,132534.0,10.6713,10.6789,10.6408,10.6484,132534.0
2020-11-19 12:20:00,13.94,13.95,13.91,13.91,136576.0,10.6408,10.6484,10.6179,10.6179,136576.0
2020-11-19 12:25:00,13.91,13.97,13.91,13.96,222652.0,10.6179,10.6637,10.6179,10.656,222652.0
2020-11-19 12:30:00,13.96,13.98,13.94,13.95,213360.0,10.656,10.6713,10.6408,10.6484,213360.0
2020-11-19 12:35:00,13.95,13.98,13.94,13.97,124150.0,10.6484,10.6713,10.6408,10.6637,124150.0
2020-11-19 12:40:00,13.97,13.98,13.92,13.92,113106.0,10.6637,10.6713,10.6255,10.6255,113106.0
2020-11-19 12:45:00,13.92,13.96,13.92,13.96,147847.0,10.6255,10.656,10.6255,10.656,147847.0
2020-11-19 12:50:00,13.95,13.97,13.94,13.96,110071.0,10.6484,10.6637,10.6408,10.656,110071.0
2020-11-19 12:55:00,13.95,14.01,13.95,14.01,98371.0,10.6484,10.6942,10.6484,10.6942,98371.0
2020-11-19 13:00:00,14.01,14.05,14.0,14.04,224876.0,10.6942,10.7247,10.6866,10.7171,224876.0
2020-11-19 13:05:00,14.04,14.06,14.01,14.03,226145.0,10.7171,10.7324,10.6942,10.7095,226145.0
2020-11-19 13:10:00,14.03,14.07,14.02,14.07,338789.0,10.7095,10.74,10.7018,10.74,338789.0
2020-11-19 13:15:00,14.06,14.1,14.05,14.08,231447.0,10.7324,10.7629,10.7247,10.7476,231447.0
2020-11-19 13:20:00,14.08,14.1,14.07,14.1,112494.0,10.7476,10.7629,10.74,10.7629,112494.0
2020-11-19 13:25:00,14.1,14.13,14.06,14.07,177451.0,10.7629,10.7858,10.7324,10.74,177451.0
2020-11-19 13:30:00,14.06,14.09,14.06,14.07,88309.0,10.7324,10.7553,10.7324,10.74,88309.0
2020-11-19 13:35:00,14.07,14.09,14.06,14.09,63343.0,10.74,10.7553,10.7324,10.7553,63343.0
2020-11-19 13:40:00,14.09,14.12,14.08,14.12,194623.0,10.7553,10.7782,10.7476,10.7782,194623.0
2020-11-19 13:45:00,14.12,14.14,14.11,14.14,151484.0,10.7782,10.7934,10.7705,10.7934,151484.0
2020-11-19 13:50:00,14.13,14.14,14.09,14.1,120462.0,10.7858,10.7934,10.7553,10.7629,120462.0
2020-11-19 13:55:00,14.1,14.11,14.07,14.09,138229.0,10.7629,10.7705,10.74,10.7553,138229.0
2020-11-19 14:00:00,14.09,14.11,14.08,14.1,88143.0,10.7553,10.7705,10.7476,10.7629,88143.0
2020-11-19 14:05:00,14.09,14.13,14.09,14.13,231848.0,10.7553,10.7858,10.7553,10.7858,231848.0
2020-11-19 14:10:00,14.13,14.15,14.12,14.15,168422.0,10.7858,10.8011,10.7782,10.8011,168422.0
2020-11-19 14:15:00,14.15,14.16,14.14,14.16,343562.0,10.8011,10.8087,10.7934,10.8087,343562.0
2020-11-19 14:20:00,14.15,14.17,14.14,14.14,196903.0,10.8011,10.8163,10.7934,10.7934,196903.0
2020-11-19 14:25:00,14.15,14.18,14.14,14.16,240857.0,10.8011,10.824,10.7934,10.8087,240857.0
2020-11-19 14:30:00,14.16,14.2,14.15,14.2,182217.0,10.8087,10.8392,10.8011,10.8392,182217.0
2020-11-19 14:35:00,14.2,14.26,14.19,14.25,424168.0,10.8392,10.885,10.8316,10.8774,424168.0
2020-11-19 14:40:00,14.25,14.31,14.24,14.28,610404.0,10.8774,10.9232,10.8698,10.9003,610404.0
2020-11-19 14:45:00,14.27,14.29,14.25,14.25,222310.0,10.8927,10.9079,10.8774,10.8774,222310.0
2020-11-19 14:50:00,14.26,14.28,14.24,14.27,219546.0,10.885,10.9003,10.8698,10.8927,219546.0
2020-11-19 14:55:00,14.27,14.3,14.26,14.29,329756.0,10.8927,10.9156,10.885,10.9079,329756.0
2020-11-19 15:00:00,14.29,14.3,14.28,14.29,192036.0,10.9079,10.9156,10.9003,10.9079,192036.0
2020-11-19 15:05:00,14.29,14.3,14.26,14.28,277338.0,10.9079,10.9156,10.885,10.9003,277338.0
2020-11-19 15:10:00,14.28,14.32,14.27,14.31,309447.0,10.9003,10.9308,10.8927,10.9232,309447.0
2020-11-19 15:15:00,14.31,14.31,14.25,14.27,327637.0,10.9232,10.9232,10.8774,10.8927,327637.0
2020-11-19 15:20:00,14.27,14.31,14.26,14.3,220526.0,10.8927,10.9232,10.885,10.9156,220526.0
2020-11-19 15:25:00,14.31,14.31,14.28,14.31,285676.0,10.9232,10.9232,10.9003,10.9232,285676.0
2020-11-19 15:30:00,14.31,14.34,14.3,14.34,315408.0,10.9232,10.9461,10.9156,10.9461,315408.0
2020-11-19 15:35:00,14.33,14.35,14.33,14.34,356828.0,10.9385,10.9537,10.9385,10.9461,356828.0
2020-11-19 15:40:00,14.34,14.37,14.32,14.36,720872.0,10.9461,10.969,10.9308,10.9614,720872.0
2020-11-19 15:45:00,14.36,14.4,14.35,14.35,1111024.0,10.9614,10.9919,10.9537,10.9537,1111024.0
2020-11-19 15:50:00,14.35,14.38,14.34,14.35,577989.0,10.9537,10.9766,10.9461,10.9537,577989.0
2020-11-19 15:55:00,14.35,14.4,14.33,14.4,1930289.0,10.9537,10.9919,10.9385,10.9919,1930289.0
2020-11-20 09:30:00,14.4,14.41,14.29,14.31,632658.0,10.9919,10.9995,10.9079,10.9232,632658.0
2020-11-20 09:35:00,14.32,14.34,14.27,14.33,194614.0,10.9308,10.9461,10.8927,10.9385,194614.0
2020-11-20 09:40:00,14.33,14.38,14.3,14.37,232312.0,10.9385,10.9766,10.9156,10.969,232312.0
2020-11-20 09:45:00,14.38,14.42,14.36,14.4,251535.0,10.9766,11.0072,10.9614,10.9919,251535.0
2020-11-20 09:50:00,14.41,14.41,14.29,14.3,239937.0,10.9995,10.9995,10.9079,10.9156,239937.0
2020-11-20 09:55:00,14.29,14.3,14.23,14.27,386495.0,10.9079,10.9156,10.8621,10.8927,386495.0
2020-11-20 10:00:00,14.27,14.32,14.26,14.31,345984.0,10.8927,10.9308,10.885,10.9232,345984.0
2020-11-20 10:05:00,14.31,14.34,14.29,14.31,270417.0,10.9232,10.9461,10.9079,10.9232,270417.0
2020-11-20 10:10:00,14.31,14.34,14.23,14.24,313259.0,10.9232,10.9461,10.8621,10.8698,313259.0
2020-11-20 10:15:00,14.24,14.26,14.18,14.23,282947.0,10.8698,10.885,10.824,10.8621,282947.0
2020-11-20 10:20:00,14.23,14.28,14.21,14.26,356859.0,10.8621,10.9003,10.8469,10.885,356859.0
2020-11-20 10:25:00,14.26,14.33,14.26,14.33,599545.0,10.885,10.9385,10.885,10.9385,599545.0
2020-11-20 10:30:00,14.33,14.34,14.27,14.3,572528.0,10.9385,10.9461,10.8927,10.9156,572528.0
2020-11-20 10:35:00,14.3,14.36,14.3,14.35,263240.0,10.9156,10.9614,10.9156,10.9537,263240.0
2020-11-20 10:40:00,14.36,14.36,14.28,14.29,185592.0,10.9614,10.9614,10.9003,10.9079,185592.0
2020-11-20 10:45:00,14.29,14.3,14.22,14.27,228210.0,10.9079,10.9156,10.8545,10.8927,228210.0
2020-11-20 10:50:00,14.27,14.29,14.24,14.25,136975.0,10.8927,10.9079,10.8698,10.8774,136975.0
2020-11-20 10:55:00,14.24,14.26,14.21,14.24,182984.0,10.8698,10.885,10.8469,10.8698,182984.0
2020-11-20 11:00:00,14.24,14.28,14.23,14.27,207233.0,10.8698,10.9003,10.8621,10.8927,207233.0
2020-11-20 11:05:00,14.26,14.28,14.24,14.25,268609.0,10.885,10.9003,10.8698,10.8774,268609.0
2020-11-20 11:10:00,14.25,14.26,14.22,14.24,221161.0,10.8774,10.885,10.8545,10.8698,221161.0
2020-11-20 11:15:00,14.25,14.26,14.24,14.25,270266.0,10.8774,10.885,10.8698,10.8774,270266.0
2020-11-20 11:20:00,14.25,14.28,14.24,14.24,293749.0,10.8774,10.9003,10.8698,10.8698,293749.0
2020-11-20 11:25:00,14.25,14.27,14.24,14.26,138325.0,10.8774,10.8927,10.8698,10.885,138325.0
2020-11-20 11:30:00,14.26,14.27,14.24,14.26,132115.0,10.885,10.8927,10.8698,10.885,132115.0
2020-11-20 11:35:00,14.26,14.31,14.25,14.3,275341.0,10.885,10.9232,10.8774,10.9156,275341.0
2020-11-20 11:40:00,14.3,14.31,14.29,14.3,89652.0,10.9156,10.9232,10.9079,10.9156,89652.0
2020-11-20 11:45:00,14.29,14.3,14.21,14.21,286816.0,10.9079,10.9156,10.8469,10.8469,286816.0
2020-11-20 11:50:00,14.21,14.24,14.2,14.22,101706.0,10.8469,10.8698,10.8392,10.8545,101706.0
2020-11-20 11:55:00,14.23,14.24,14.21,14.21,64837.0,10.8621,10.8698,10.8469,10.8469,64837.0
2020-11-20 12:00:00,14.21,14.24,14.2,14.24,163111.0,10.8469,10.8698,10.8392,10.8698,163111.0
2020-11-20 12:05:00,14.24,14.25,14.23,14.25,102701.0,10.8698,10.8774,10.8621,10.8774,102701.0
2020-11-20 12:10:00,14.25,14.25,14.24,14.25,171288.0,10.8774,10.8774,10.8698,10.8774,171288.0
2020-11-20 12:15:00,14.25,14.25,14.21,14.24,235133.0,10.8774,10.8774,10.8469,10.8698,235133.0
2020-11-20 12:20:00,14.24,14.26,14.23,14.26,234337.0,10.8698,10.885,10.8621,10.885,234337.0
2020-11-20 12:25:00,14.25,14.28,14.24,14.28,174837.0,10.8774,10.9003,10.8698,10.9003,174837.0
2020-11-20 12:30:00,14.28,14.28,14.24,14.25,172881.0,10.9003,10.9003,10.8698,10.8774,172881.0
2020-11-20 12:35:00,14.25,14.25,14.22,14.22,133529.0,10.8774,10.8774,10.8545,10.8545,133529.0
2020-11-20 12:40:00,14.22,14.25,14.21,14.21,183483.0,10.8545,10.8774,10.8469,10.8469,183483.0
2020-11-20 12:45:00,14.22,14.22,14.18,14.18,125183.0,10.8545,10.8545,10.824,10.824,125183.0
2020-11-20 12:50:00,14.19,14.2,14.18,14.19,105125.0,10.8316,10.8392,10.824,10.8316,105125.0
2020-11-20 12:55:00,14.19,14.21,14.17,14.21,166220.0,10.8316,10.8469,10.8163,10.8469,166220.0
2020-11-20 13:00:00,14.21,14.24,14.2,14.24,129366.0,10.8469,10.8698,10.8392,10.8698,129366.0
2020-11-20 13:05:00,14.24,14.24,14.23,14.24,30444.0,10.8698,10.8698,10.8621,10.8698,30444.0
2020-11-20 13:10:00,14.24,14.26,14.23,14.26,149284.0,10.8698,10.885,10.8621,10.885,149284.0
2020-11-20 13:15:00,14.26,14.27,14.25,14.26,186705.0,10.885,10.8927,10.8774,10.885,186705.0
2020-11-20 13:20:00,14.26,14.26,14.23,14.26,195930.0,10.885,10.885,10.8621,10.885,195930.0
2020-11-20 13:25:00,14.26,14.26,14.23,14.26,85564.0,10.885,10.885,10.8621,10.885,85564.0
2020-11-20 13:30:00,14.26,14.27,14.24,14.26,107984.0,10.885,10.8927,10.8698,10.885,107984.0
2020-11-20 13:35:00,14.26,14.28,14.25,14.28,81156.0,10.885,10.9003,10.8774,10.9003,81156.0
2020-11-20 13:40:00,14.28,14.29,14.26,14.28,112397.0,10.9003,10.9079,10.885,10.9003,112397.0
2020-11-20 13:45:00,14.28,14.28,14.26,14.28,110472.0,10.9003,10.9003,10.885,10.9003,110472.0
2020-11-20 13:50:00,14.29,14.3,14.28,14.29,152494.0,10.9079,10.9156,10.9003,10.9079,152494.0
2020-11-20 13:55:00,14.29,14.29,14.28,14.29,69500.0,10.9079,10.9079,10.9003,10.9079,69500.0
2020-11-20 14:00:00,14.29,14.3,14.28,14.29,128854.0,10.9079,10.9156,10.9003,10.9079,128854.0
2020-11-20 14:05:00,14.29,14.31,14.28,14.31,95061.0,10.9079,10.9232,10.9003,10.9232,95061.0
2020-11-20 14:10:00,14.31,14.32,14.28,14.29,211994.0,10.9232,10.9308,10.9003,10.9079,211994.0
2020-11-20 14:15:00,14.29,14.3,14.26,14.29,229274.0,10.9079,10.9156,10.885,10.9079,229274.0
2020-11-20 14:20:00,14.29,14.3,14.28,14.29,124063.0,10.9079,10.9156,10.9003,10.9079,124063.0
2020-11-20 14:25:00,14.3,14.3,14.28,14.29,121760.0,10.9156,10.9156,10.9003,10.9079,121760.0
2020-11-20 14:30:00,14.29,14.3,14.26,14.29,176683.0,10.9079,10.9156,10.885,10.9079,176683.0
2020-11-20 14:35:00,14.29,14.31,14.26,14.26,122166.0,10.9079,10.9232,10.885,10.885,122166.0
2020-11-20 14:40:00,14.26,14.27,14.24,14.25,227159.0,10.885,10.8927,10.8698,10.8774,227159.0
2020-11-20 14:45:00,14.26,14.26,14.24,14.26,125640.0,10.885,10.885,10.8698,10.885,125640.0
2020-11-20 14:50:00,14.26,14.26,14.24,14.25,148124.0,10.885,10.885,10.8698,10.8774,148124.0
2020-11-20 14:55:00,14.25,14.25,14.23,14.24,142478.0,10.8774,10.8774,10.8621,10.8698,142478.0
2020-11-20 15:00:00,14.25,14.26,14.24,14.25,157428.0,10.8774,10.885,10.8698,10.8774,157428.0
2020-11-20 15:05:00,14.25,14.27,14.24,14.24,266120.0,10.8774,10.8927,10.8698,10.8698,266120.0
2020-11-20 15:10:00,14.24,14.24,14.21,14.23,212958.0,10.8698,10.8698,10.8469,10.8621,212958.0
2020-11-20 15:15:00,14.23,14.24,14.22,14.24,160872.0,10.8621,10.8698,10.8545,10.8698,160872.0
2020-11-20 15:20:00,14.24,14.26,14.23,14.25,295151.0,10.8698,10.885,10.8621,10.8774,295151.0
2020-11-20 15:25:00,14.25,14.25,14.24,14.25,196990.0,10.8774,10.8774,10.8698,10.8774,196990.0
2020-11-20 15:30:00,14.25,14.28,14.24,14.28,264418.0,10.8774,10.9003,10.8698,10.9003,264418.0
2020-11-20 15:35:00,14.28,14.3,14.27,14.3,268275.0,10.9003,10.9156,10.8927,10.9156,268275.0
2020-11-20 15:40:00,14.3,14.32,14.29,14.32,343355.0,10.9156,10.9308,10.9079,10.9308,343355.0
2020-11-20 15:45:00,14.32,14.33,14.3,14.3,360450.0,10.9308,10.9385,10.9156,10.9156,360450.0
2020-11-20 15:50:00,14.3,14.31,14.29,14.29,852881.0,10.9156,10.9232,10.9079,10.9079,852881.0
2020-11-20 15:55:00,14.29,14.3,14.24,14.25,1158714.0,10.9079,10.9156,10.8698,10.8774,1158714.0
2020-11-23 09:30:00,14.4,14.45,14.3,14.4,501018.0,10.9919,11.0301,10.9156,10.9919,501018.0
2020-11-23 09:35:00,14.4,14.46,14.38,14.46,230101.0,10.9919,11.0377,10.9766,11.0377,230101.0
2020-11-23 09:40:00,14.46,14.47,14.41,14.43,143948.0,11.0377,11.0453,10.9995,11.0148,143948.0
2020-11-23 09:45:00,14.43,14.47,14.42,14.44,174126.0,11.0148,11.0453,11.0072,11.0224,174126.0
2020-11-23 09:50:00,14.44,14.52,14.43,14.5,180629.0,11.0224,11.0835,11.0148,11.0682,180629.0
2020-11-23 09:55:00,14.5,14.53,14.49,14.5,108045.0,11.0682,11.0911,11.0606,11.0682,108045.0
2020-11-23 10:00:00,14.5,14.54,14.47,14.53,223818.0,11.0682,11.0988,11.0453,11.0911,223818.0
2020-11-23 10:05:00,14.53,14.55,14.48,14.52,243821.0,11.0911,11.1064,11.053,11.0835,243821.0
2020-11-23 10:10:00,14.52,14.54,14.48,14.53,144473.0,11.0835,11.0988,11.053,11.0911,144473.0
2020-11-23 10:15:00,14.53,14.58,14.52,14.58,303686.0,11.0911,11.1293,11.0835,11.1293,303686.0
2020-11-23 10:20:00,14.58,14.61,14.57,14.59,170062.0,11.1293,11.1522,11.1217,11.1369,170062.0
2020-11-23 10:25:00,14.59,14.59,14.49,14.51,362333.0,11.1369,11.1369,11.0606,11.0759,362333.0
2020-11-23 10:30:00,14.5,14.55,14.49,14.54,230402.0,11.0682,11.1064,11.0606,11.0988,230402.0
2020-11-23 10:35:00,14.53,14.58,14.53,14.56,101033.0,11.0911,11.1293,11.0911,11.114,101033.0
2020-11-23 10:40:00,14.57,14.59,14.56,14.59,146463.0,11.1217,11.1369,11.114,11.1369,146463.0
2020-11-23 10:45:00,14.59,14.67,14.58,14.66,309010.0,11.1369,11.198,11.1293,11.1904,309010.0
2020-11-23 10:50:00,14.66,14.67,14.61,14.66,249167.0,11.1904,11.198,11.1522,11.1904,249167.0
2020-11-23 10:55:00,14.65,14.66,14.61,14.61,221803.0,11.1827,11.1904,11.1522,11.1522,221803.0
2020-11-23 11:00:00,14.61,14.62,14.57,14.59,172144.0,11.1522,11.1598,11.1217,11.1369,172144.0
2020-11-23 11:05:00,14.59,14.62,14.57,14.6,123176.0,11.1369,11.1598,11.1217,11.1446,123176.0
2020-11-23 11:10:00,14.61,14.62,14.57,14.59,174833.0,11.1522,11.1598,11.1217,11.1369,174833.0
2020-11-23 11:15:00,14.58,14.62,14.58,14.62,130525.0,11.1293,11.1598,11.1293,11.1598,130525.0
2020-11-23 11:20:00,14.62,14.67,14.61,14.64,249023.0,11.1598,11.198,11.1522,11.1751,249023.0
2020-11-23 11:25:00,14.64,14.66,14.62,14.64,97171.0,11.1751,11.1904,11.1598,11.1751,97171.0
2020-11-23 11:30:00,14.63,14.64,14.59,14.6,246538.0,11.1675,11.1751,11.1369,11.1446,246538.0
2020-11-23 11:35:00,14.6,14.64,14.59,14.61,149527.0,11.1446,11.1751,11.1369,11.1522,149527.0
2020-11-23 11:40:00,14.61,14.62,14.6,14.6,182993.0,11.1522,11.1598,11.1446,11.1446,182993.0
2020-11-23 11:45:00,14.61,14.66,14.59,14.66,248359.0,11.1522,11.1904,11.1369,11.1904,248359.0
2020-11-23 11:50:00,14.66,14.67,14.62,14.63,305300.0,11.1904,11.198,11.1598,11.1675,305300.0
2020-11-23 11:55:00,14.63,14.67,14.62,14.64,123857.0,11.1675,11.198,11.1598,11.1751,123857.0
2020-11-23 12:00:00,14.64,14.65,14.6,14.65,94523.0,11.1751,11.1827,11.1446,11.1827,94523.0
2020-11-23 12:05:00,14.65,14.65,14.62,14.63,230073.0,11.1827,11.1827,11.1598,11.1675,230073.0
2020-11-23 12:10:00,14.63,14.64,14.62,14.62,71297.0,11.1675,11.1751,11.1598,11.1598,71297.0
2020-11-23 12:15:00,14.63,14.65,14.6,14.65,96868.0,11.1675,11.1827,11.1446,11.1827,96868.0
2020-11-23 12:20:00,14.64,14.66,14.64,14.65,116384.0,11.1751,11.1904,11.1751,11.1827,116384.0
2020-11-23 12:25:00,14.65,14.66,14.62,14.62,93640.0,11.1827,11.1904,11.1598,11.1598,93640.0
2020-11-23 12:30:00,14.63,14.64,14.6,14.64,175316.0,11.1675,11.1751,11.1446,11.1751,175316.0
2020-11-23 12:35:00,14.63,14.67,14.63,14.65,163783.0,11.1675,11.198,11.1675,11.1827,163783.0
2020-11-23 12:40:00,14.65,14.66,14.63,14.64,106266.0,11.1827,11.1904,11.1675,11.1751,106266.0
2020-11-23 12:45:00,14.63,14.65,14.62,14.63,111723.0,11.1675,11.1827,11.1598,11.1675,111723.0
2020-11-23 12:50:00,14.64,14.64,14.62,14.64,61286.0,11.1751,11.1751,11.1598,11.1751,61286.0
2020-11-23 12:55:00,14.63,14.64,14.62,14.64,64382.0,11.1675,11.1751,11.1598,11.1751,64382.0
2020-11-23 13:00:00,14.63,14.66,14.62,14.66,119429.0,11.1675,11.1904,11.1598,11.1904,119429.0
2020-11-23 13:05:00,14.66,14.67,14.65,14.65,203668.0,11.1904,11.198,11.1827,11.1827,203668.0
2020-11-23 13:10:00,14.66,14.67,14.62,14.63,172617.0,11.1904,11.198,11.1598,11.1675,172617.0
2020-11-23 13:15:00,14.63,14.65,14.62,14.64,164095.0,11.1675,11.1827,11.1598,11.1751,164095.0
2020-11-23 13:20:00,14.65,14.65,14.61,14.62,282222.0,11.1827,11.1827,11.1522,11.1598,282222.0
2020-11-23 13:25:00,14.61,14.65,14.59,14.6,393781.0,11.1522,11.1827,11.1369,11.1446,393781.0
2020-11-23 13:30:00,14.6,14.61,14.59,14.61,211391.0,11.1446,11.1522,11.1369,11.1522,211391.0
2020-11-23 13:35:00,14.61,14.61,14.59,14.61,140602.0,11.1522,11.1522,11.1369,11.1522,140602.0
2020-11-23 13:40:00,14.61,14.63,14.6,14.61,137466.0,11.1522,11.1675,11.1446,11.1522,137466.0
2020-11-23 13:45:00,14.61,14.63,14.59,14.6,121083.0,11.1522,11.1675,11.1369,11.1446,121083.0
2020-11-23 13:50:00,14.59,14.62,14.59,14.62,96183.0,11.1369,11.1598,11.1369,11.1598,96183.0
2020-11-23 13:55:00,14.62,14.64,14.61,14.64,86096.0,11.1598,11.1751,11.1522,11.1751,86096.0
2020-11-23 14:00:00,14.64,14.65,14.62,14.64,118504.0,11.1751,11.1827,11.1598,11.1751,118504.0
2020-11-23 14:05:00,14.64,14.65,14.63,14.64,126550.0,11.1751,11.1827,11.1675,11.1751,126550.0
2020-11-23 14:10:00,14.65,14.67,14.62,14.66,299297.0,11.1827,11.198,11.1598,11.1904,299297.0
2020-11-23 14:15:00,14.66,14.67,14.62,14.63,131672.0,11.1904,11.198,11.1598,11.1675,131672.0
2020-11-23 14:20:00,14.63,14.65,14.62,14.65,115297.0,11.1675,11.1827,11.1598,11.1827,115297.0
2020-11-23 14:25:00,14.65,14.66,14.64,14.66,54065.0,11.1827,11.1904,11.1751,11.1904,54065.0
2020-11-23 14:30:00,14.66,14.67,14.65,14.66,536906.0,11.1904,11.198,11.1827,11.1904,536906.0
2020-11-23 14:35:00,14.67,14.67,14.64,14.66,138371.0,11.198,11.198,11.1751,11.1904,138371.0
2020-11-23 14:40:00,14.66,14.67,14.65,14.66,120591.0,11.1904,11.198,11.1827,11.1904,120591.0
2020-11-23 14:45:00,14.65,14.67,14.63,14.64,173699.0,11.1827,11.198,11.1675,11.1751,173699.0
2020-11-23 14:50:00,14.64,14.67,14.63,14.65,432149.0,11.1751,11.198,11.1675,11.1827,432149.0
2020-11-23 14:55:00,14.66,14.67,14.65,14.66,230875.0,11.1904,11.198,11.1827,11.1904,230875.0
2020-11-23 15:00:00,14.67,14.67,14.63,14.63,308084.0,11.198,11.198,11.1675,11.1675,308084.0
2020-11-23 15:05:00,14.64,14.65,14.63,14.64,273394.0,11.1751,11.1827,11.1675,11.1751,273394.0
2020-11-23 15:10:00,14.64,14.65,14.62,14.64,120123.0,11.1751,11.1827,11.1598,11.1751,120123.0
2020-11-23 15:15:00,14.63,14.64,14.61,14.61,177375.0,11.1675,11.1751,11.1522,11.1522,177375.0
2020-11-23 15:20:00,14.61,14.61,14.56,14.56,496156.0,11.1522,11.1522,11.114,11.114,496156.0
2020-11-23 15:25:00,14.56,14.57,14.53,14.57,425435.0,11.114,11.1217,11.0911,11.1217,425435.0
2020-11-23 15:30:00,14.57,14.63,14.56,14.62,298686.0,11.1217,11.1675,11.114,11.1598,298686.0
2020-11-23 15:35:00,14.62,14.62,14.59,14.6,348104.0,11.1598,11.1598,11.1369,11.1446,348104.0
2020-11-23 15:40:00,14.6,14.61,14.59,14.61,192586.0,11.1446,11.1522,11.1369,11.1522,192586.0
2020-11-23 15:45:00,14.61,14.64,14.6,14.63,436738.0,11.1522,11.1751,11.1446,11.1675,436738.0
2020-11-23 15:50:00,14.63,14.65,14.62,14.63,439580.0,11.1675,11.1827,11.1598,11.1675,439580.0
2020-11-23 15:55:00,14.62,14.63,14.59,14.62,1403169.0,11.1598,11.1675,11.1369,11.1598,1403169.0
2020-11-24 09:30:00,14.99,14.99,14.87,14.9,834342.0,11.4423,11.4423,11.3507,11.3736,834342.0
2020-11-24 09:35:00,14.91,15.04,14.89,15.01,538574.0,11.3812,11.4804,11.3659,11.4575,538574.0
2020-11-24 09:40:00,15.01,15.04,14.98,14.99,520579.0,11.4575,11.4804,11.4346,11.4423,520579.0
2020-11-24 09:45:00,15.0,15.02,14.92,14.93,244402.0,11.4499,11.4652,11.3888,11.3965,244402.0
2020-11-24 09:50:00,14.94,14.99,14.9,14.97,275557.0,11.4041,11.4423,11.3736,11.427,275557.0
2020-11-24 09:55:00,14.97,15.05,14.96,15.04,368470.0,11.427,11.4881,11.4194,11.4804,368470.0
2020-11-24 10:00:00,15.04,15.08,15.03,15.07,396213.0,11.4804,11.511,11.4728,11.5033,396213.0
2020-11-24 10:05:00,15.07,15.1,15.03,15.05,215649.0,11.5033,11.5262,11.4728,11.4881,215649.0
2020-11-24 10:10:00,15.05,15.12,15.03,15.1,262804.0,11.4881,11.5415,11.4728,11.5262,262804.0
2020-11-24 10:15:00,15.1,15.11,15.02,15.06,308280.0,11.5262,11.5339,11.4652,11.4957,308280.0
2020-11-24 10:20:00,15.07,15.08,15.01,15.02,243481.0,11.5033,11.511,11.4575,11.4652,243481.0
2020-11-24 10:25:00,15.02,15.04,15.0,15.04,144969.0,11.4652,11.4804,11.4499,11.4804,144969.0
2020-11-24 10:30:00,15.03,15.07,15.02,15.03,224116.0,11.4728,11.5033,11.4652,11.4728,224116.0
2020-11-24 10:35:00,15.03,15.05,14.98,15.03,357457.0,11.4728,11.4881,11.4346,11.4728,357457.0
2020-11-24 10:40:00,15.03,15.06,15.02,15.04,152787.0,11.4728,11.4957,11.4652,11.4804,152787.0
2020-11-24 10:45:00,15.04,15.08,15.03,15.07,125006.0,11.4804,11.511,11.4728,11.5033,125006.0
2020-11-24 10:50:00,15.07,15.09,15.05,15.09,91228.0,11.5033,11.5186,11.4881,11.5186,91228.0
2020-11-24 10:55:00,15.08,15.09,15.01,15.03,169428.0,11.511,11.5186,11.4575,11.4728,169428.0
2020-11-24 11:00:00,15.03,15.05,15.03,15.04,116802.0,11.4728,11.4881,11.4728,11.4804,116802.0
2020-11-24 11:05:00,15.04,15.06,15.0,15.02,204730.0,11.4804,11.4957,11.4499,11.4652,204730.0
2020-11-24 11:10:00,15.02,15.03,14.98,15.02,247244.0,11.4652,11.4728,11.4346,11.4652,247244.0
2020-11-24 11:15:00,15.02,15.04,14.98,14.98,123801.0,11.4652,11.4804,11.4346,11.4346,123801.0
2020-11-24 11:20:00,14.98,15.01,14.98,15.01,104380.0,11.4346,11.4575,11.4346,11.4575,104380.0
2020-11-24 11:25:00,15.01,15.02,14.98,15.01,134267.0,11.4575,11.4652,11.4346,11.4575,134267.0
2020-11-24 11:30:00,15.0,15.01,14.95,14.96,131754.0,11.4499,11.4575,11.4117,11.4194,131754.0
2020-11-24 11:35:00,14.97,15.0,14.96,14.96,107712.0,11.427,11.4499,11.4194,11.4194,107712.0
2020-11-24 11:40:00,14.96,14.97,14.94,14.96,147617.0,11.4194,11.427,11.4041,11.4194,147617.0
2020-11-24 11:45:00,14.97,15.0,14.95,14.98,105182.0,11.427,11.4499,11.4117,11.4346,105182.0
2020-11-24 11:50:00,14.99,15.02,14.97,15.02,124811.0,11.4423,11.4652,11.427,11.4652,124811.0
2020-11-24 11:55:00,15.01,15.03,14.97,15.0,138697.0,11.4575,11.4728,11.427,11.4499,138697.0
2020-11-24 12:00:00,14.99,15.03,14.99,15.02,97082.0,11.4423,11.4728,11.4423,11.4652,97082.0
2020-11-24 12:05:00,15.02,15.02,14.99,15.02,82259.0,11.4652,11.4652,11.4423,11.4652,82259.0
2020-11-24 12:10:00,15.02,15.05,15.01,15.05,146336.0,11.4652,11.4881,11.4575,11.4881,146336.0
2020-11-24 12:15:00,15.04,15.06,15.04,15.04,117109.0,11.4804,11.4957,11.4804,11.4804,117109.0
2020-11-24 12:20:00,15.04,15.06,15.01,15.04,257834.0,11.4804,11.4957,11.4575,11.4804,257834.0
2020-11-24 12:25:00,15.04,15.05,15.02,15.05,113707.0,11.4804,11.4881,11.4652,11.4881,113707.0
2020-11-24 12:30:00,15.04,15.07,15.03,15.06,121737.0,11.4804,11.5033,11.4728,11.4957,121737.0
2020-11-24 12:35:00,15.06,15.07,15.04,15.06,261604.0,11.4957,11.5033,11.4804,11.4957,261604.0
2020-11-24 12:40:00,15.06,15.09,15.05,15.08,121386.0,11.4957,11.5186,11.4881,11.511,121386.0
2020-11-24 12:45:00,15.08,15.09,15.05,15.06,120142.0,11.511,11.5186,11.4881,11.4957,120142.0
2020-11-24 12:50:00,15.06,15.1,15.05,15.09,111167.0,11.4957,11.5262,11.4881,11.5186,111167.0
2020-11-24 12:55:00,15.09,15.1,15.08,15.09,90671.0,11.5186,11.5262,11.511,11.5186,90671.0
2020-11-24 13:00:00,15.09,15.11,15.08,15.08,155699.0,11.5186,11.5339,11.511,11.511,155699.0
2020-11-24 13:05:00,15.08,15.11,15.07,15.11,98712.0,11.511,11.5339,11.5033,11.5339,98712.0
2020-11-24 13:10:00,15.1,15.11,15.09,15.11,119771.0,11.5262,11.5339,11.5186,11.5339,119771.0
2020-11-24 13:15:00,15.11,15.12,15.09,15.12,162492.0,11.5339,11.5415,11.5186,11.5415,162492.0
2020-11-24 13:20:00,15.11,15.12,15.07,15.09,74808.0,11.5339,11.5415,11.5033,11.5186,74808.0
2020-11-24 13:25:00,15.09,15.09,15.05,15.06,122613.0,11.5186,11.5186,11.4881,11.4957,122613.0
2020-11-24 13:30:00,15.06,15.06,15.03,15.05,163344.0,11.4957,11.4957,11.4728,11.4881,163344.0
2020-11-24 13:35:00,15.05,15.06,15.03,15.04,69668.0,11.4881,11.4957,11.4728,11.4804,69668.0
2020-11-24 13:40:00,15.04,15.09,15.02,15.03,161878.0,11.4804,11.5186,11.4652,11.4728,161878.0
2020-11-24 13:45:00,15.03,15.04,15.0,15.01,112590.0,11.4728,11.4804,11.4499,11.4575,112590.0
2020-11-24 13:50:00,15.01,15.02,14.99,15.0,82578.0,11.4575,11.4652,11.4423,11.4499,82578.0
2020-11-24 13:55:00,15.0,15.01,14.97,14.98,150280.0,11.4499,11.4575,11.427,11.4346,150280.0
2020-11-24 14:00:00,14.98,14.98,14.95,14.95,171485.0,11.4346,11.4346,11.4117,11.4117,171485.0
2020-11-24 14:05:00,14.96,14.98,14.91,14.92,164721.0,11.4194,11.4346,11.3812,11.3888,164721.0
2020-11-24 14:10:00,14.92,14.96,14.91,14.96,124642.0,11.3888,11.4194,11.3812,11.4194,124642.0
2020-11-24 14:15:00,14.95,14.97,14.92,14.92,91802.0,11.4117,11.427,11.3888,11.3888,91802.0
2020-11-24 14:20:00,14.92,14.94,14.91,14.92,69869.0,11.3888,11.4041,11.3812,11.3888,69869.0
2020-11-24 14:25:00,14.91,14.94,14.91,14.92,108987.0,11.3812,11.4041,11.3812,11.3888,108987.0
2020-11-24 14:30:00,14.92,14.92,14.87,14.89,129626.0,11.3888,11.3888,11.3507,11.3659,129626.0
2020-11-24 14:35:00,14.9,14.93,14.89,14.93,112555.0,11.3736,11.3965,11.3659,11.3965,112555.0
2020-11-24 14:40:00,14.92,14.97,14.91,14.95,251060.0,11.3888,11.427,11.3812,11.4117,251060.0
2020-11-24 14:45:00,14.95,14.96,14.91,14.91,129869.0,11.4117,11.4194,11.3812,11.3812,129869.0
2020-11-24 14:50:00,14.91,14.96,14.91,14.95,101651.0,11.3812,11.4194,11.3812,11.4117,101651.0
2020-11-24 14:55:00,14.96,14.99,14.95,14.99,104340.0,11.4194,11.4423,11.4117,11.4423,104340.0
2020-11-24 15:00:00,14.99,15.01,14.97,15.0,174668.0,11.4423,11.4575,11.427,11.4499,174668.0
2020-11-24 15:05:00,15.01,15.03,15.0,15.0,116248.0,11.4575,11.4728,11.4499,11.4499,116248.0
2020-11-24 15:10:00,15.01,15.02,14.97,14.99,138760.0,11.4575,11.4652,11.427,11.4423,138760.0
2020-11-24 15:15:00,14.99,14.99,14.95,14.96,151847.0,11.4423,11.4423,11.4117,11.4194,151847.0
2020-11-24 15:20:00,14.96,15.0,14.95,14.98,227799.0,11.4194,11.4499,11.4117,11.4346,227799.0
2020-11-24 15:25:00,14.99,15.01,14.98,15.0,104208.0,11.4423,11.4575,11.4346,11.4499,104208.0
2020-11-24 15:30:00,15.0,15.01,14.96,14.97,170771.0,11.4499,11.4575,11.4194,11.427,170771.0
2020-11-24 15:35:00,14.96,14.98,14.96,14.96,169296.0,11.4194,11.4346,11.4194,11.4194,169296.0
2020-11-24 15:40:00,14.96,14.97,14.94,14.95,220142.0,11.4194,11.427,11.4041,11.4117,220142.0
2020-11-24 15:45:00,14.95,15.0,14.94,14.98,265451.0,11.4117,11.4499,11.4041,11.4346,265451.0
2020-11-24 15:50:00,14.97,15.0,14.95,15.0,332554.0,11.427,11.4499,11.4117,11.4499,332554.0
2020-11-24 15:55:00,15.0,15.01,14.97,14.97,1045639.0,11.4499,11.4575,11.427,11.427,1045639.0
2020-11-25 09:30:00,14.9,14.93,14.78,14.81,437323.0,11.3736,11.3965,11.282,11.3049,437323.0
2020-11-25 09:35:00,14.81,14.82,14.72,14.72,219509.0,11.3049,11.3125,11.2362,11.2362,219509.0
2020-11-25 09:40:00,14.73,14.78,14.68,14.77,188811.0,11.2438,11.282,11.2056,11.2743,188811.0
2020-11-25 09:45:00,14.78,14.82,14.76,14.77,172805.0,11.282,11.3125,11.2667,11.2743,172805.0
2020-11-25 09:50:00,14.78,14.78,14.74,14.75,86377.0,11.282,11.282,11.2514,11.2591,86377.0
2020-11-25 09:55:00,14.74,14.75,14.71,14.74,89870.0,11.2514,11.2591,11.2285,11.2514,89870.0
2020-11-25 10:00:00,14.74,14.75,14.66,14.66,232094.0,11.2514,11.2591,11.1904,11.1904,232094.0
2020-11-25 10:05:00,14.66,14.74,14.65,14.7,138907.0,11.1904,11.2514,11.1827,11.2209,138907.0
2020-11-25 10:10:00,14.69,14.78,14.69,14.78,88600.0,11.2133,11.282,11.2133,11.282,88600.0
2020-11-25 10:15:00,14.77,14.8,14.74,14.75,89502.0,11.2743,11.2972,11.2514,11.2591,89502.0
2020-11-25 10:20:00,14.76,14.81,14.75,14.8,184011.0,11.2667,11.3049,11.2591,11.2972,184011.0
2020-11-25 10:25:00,14.79,14.81,14.77,14.8,148381.0,11.2896,11.3049,11.2743,11.2972,148381.0
2020-11-25 10:30:00,14.81,14.84,14.79,14.83,111091.0,11.3049,11.3278,11.2896,11.3201,111091.0
2020-11-25 10:35:00,14.83,14.85,14.78,14.79,90375.0,11.3201,11.3354,11.282,11.2896,90375.0
2020-11-25 10:40:00,14.79,14.81,14.77,14.81,124993.0,11.2896,11.3049,11.2743,11.3049,124993.0
2020-11-25 10:45:00,14.81,14.84,14.8,14.82,142183.0,11.3049,11.3278,11.2972,11.3125,142183.0
2020-11-25 10:50:00,14.82,14.84,14.79,14.79,175708.0,11.3125,11.3278,11.2896,11.2896,175708.0
2020-11-25 10:55:00,14.8,14.81,14.78,14.79,93412.0,11.2972,11.3049,11.282,11.2896,93412.0
2020-11-25 11:00:00,14.8,14.8,14.78,14.8,167173.0,11.2972,11.2972,11.282,11.2972,167173.0
2020-11-25 11:05:00,14.79,14.85,14.78,14.84,214854.0,11.2896,11.3354,11.282,11.3278,214854.0
2020-11-25 11:10:00,14.84,14.87,14.83,14.85,198735.0,11.3278,11.3507,11.3201,11.3354,198735.0
2020-11-25 11:15:00,14.85,14.88,14.84,14.88,169381.0,11.3354,11.3583,11.3278,11.3583,169381.0
2020-11-25 11:20:00,14.87,14.9,14.86,14.87,273071.0,11.3507,11.3736,11.343,11.3507,273071.0
2020-11-25 11:25:00,14.87,14.87,14.8,14.83,145456.0,11.3507,11.3507,11.2972,11.3201,145456.0
2020-11-25 11:30:00,14.83,14.85,14.82,14.84,100208.0,11.3201,11.3354,11.3125,11.3278,100208.0
2020-11-25 11:35:00,14.84,14.88,14.83,14.87,112350.0,11.3278,11.3583,11.3201,11.3507,112350.0
2020-11-25 11:40:00,14.87,14.92,14.85,14.86,132299.0,11.3507,11.3888,11.3354,11.343,132299.0
2020-11-25 11:45:00,14.85,14.9,14.84,14.88,140301.0,11.3354,11.3736,11.3278,11.3583,140301.0
2020-11-25 11:50:00,14.88,14.89,14.87,14.88,105377.0,11.3583,11.3659,11.3507,11.3583,105377.0
2020-11-25 11:55:00,14.88,14.89,14.86,14.87,79046.0,11.3583,11.3659,11.343,11.3507,79046.0
2020-11-25 12:00:00,14.87,14.9,14.85,14.9,118808.0,11.3507,11.3736,11.3354,11.3736,118808.0
2020-11-25 12:05:00,14.9,14.91,14.89,14.91,67113.0,11.3736,11.3812,11.3659,11.3812,67113.0
2020-11-25 12:10:00,14.9,14.92,14.89,14.91,121600.0,11.3736,11.3888,11.3659,11.3812,121600.0
2020-11-25 12:15:00,14.91,14.93,14.9,14.92,99883.0,11.3812,11.3965,11.3736,11.3888,99883.0
2020-11-25 12:20:00,14.92,14.92,14.88,14.89,81307.0,11.3888,11.3888,11.3583,11.3659,81307.0
2020-11-25 12:25:00,14.89,14.91,14.88,14.88,84435.0,11.3659,11.3812,11.3583,11.3583,84435.0
2020-11-25 12:30:00,14.89,14.92,14.88,14.91,55037.0,11.3659,11.3888,11.3583,11.3812,55037.0
2020-11-25 12:35:00,14.91,14.92,14.89,14.91,55363.0,11.3812,11.3888,11.3659,11.3812,55363.0
2020-11-25 12:40:00,14.92,14.93,14.91,14.91,147423.0,11.3888,11.3965,11.3812,11.3812,147423.0
2020-11-25 12:45:00,14.92,14.96,14.91,14.96,189353.0,11.3888,11.4194,11.3812,11.4194,189353.0
2020-11-25 12:50:00,14.95,14.95,14.91,14.92,115664.0,11.4117,11.4117,11.3812,11.3888,115664.0
2020-11-25 12:55:00,14.92,14.95,14.92,14.95,78611.0,11.3888,11.4117,11.3888,11.4117,78611.0
2020-11-25 13:00:00,14.95,14.97,14.94,14.94,105455.0,11.4117,11.427,11.4041,11.4041,105455.0
2020-11-25 13:05:00,14.95,14.98,14.94,14.98,125642.0,11.4117,11.4346,11.4041,11.4346,125642.0
2020-11-25 13:10:00,14.98,14.99,14.96,14.98,123504.0,11.4346,11.4423,11.4194,11.4346,123504.0
2020-11-25 13:15:00,14.98,15.0,14.96,14.99,122192.0,11.4346,11.4499,11.4194,11.4423,122192.0
2020-11-25 13:20:00,14.99,15.03,14.98,15.02,121413.0,11.4423,11.4728,11.4346,11.4652,121413.0
2020-11-25 13:25:00,15.02,15.02,15.0,15.01,89798.0,11.4652,11.4652,11.4499,11.4575,89798.0
2020-11-25 13:30:00,15.01,15.03,15.0,15.03,104636.0,11.4575,11.4728,11.4499,11.4728,104636.0
2020-11-25 13:35:00,15.03,15.05,15.02,15.04,69558.0,11.4728,11.4881,11.4652,11.4804,69558.0
2020-11-25 13:40:00,15.04,15.05,14.99,14.99,142952.0,11.4804,11.4881,11.4423,11.4423,142952.0
2020-11-25 13:45:00,15.0,15.0,14.97,14.99,95654.0,11.4499,11.4499,11.427,11.4423,95654.0
2020-11-25 13:50:00,14.99,14.99,14.97,14.98,72376.0,11.4423,11.4423,11.427,11.4346,72376.0
2020-11-25 13:55:00,14.98,15.0,14.96,14.97,93518.0,11.4346,11.4499,11.4194,11.427,93518.0
2020-11-25 14:00:00,14.97,14.98,14.92,14.93,215544.0,11.427,11.4346,11.3888,11.3965,215544.0
2020-11-25 14:05:00,14.94,14.96,14.91,14.92,142563.0,11.4041,11.4194,11.3812,11.3888,142563.0
2020-11-25 14:10:00,14.92,14.93,14.88,14.88,127115.0,11.3888,11.3965,11.3583,11.3583,127115.0
2020-11-25 14:15:00,14.89,14.92,14.88,14.91,89045.0,11.3659,11.3888,11.3583,11.3812,89045.0
2020-11-25 14:20:00,14.91,14.92,14.88,14.91,123722.0,11.3812,11.3888,11.3583,11.3812,123722.0
2020-11-25 14:25:00,14.92,14.94,14.89,14.9,121811.0,11.3888,11.4041,11.3659,11.3736,121811.0
2020-11-25 14:30:00,14.9,14.91,14.87,14.87,84794.0,11.3736,11.3812,11.3507,11.3507,84794.0
2020-11-25 14:35:00,14.88,14.89,14.86,14.87,101426.0,11.3583,11.3659,11.343,11.3507,101426.0
2020-11-25 14:40:00,14.87,14.89,14.85,14.87,93681.0,11.3507,11.3659,11.3354,11.3507,93681.0
2020-11-25 14:45:00,14.86,14.87,14.84,14.86,87261.0,11.343,11.3507,11.3278,11.343,87261.0
2020-11-25 14:50:00,14.86,14.87,14.84,14.86,186235.0,11.343,11.3507,11.3278,11.343,186235.0
2020-11-25 14:55:00,14.86,14.87,14.84,14.87,85831.0,11.343,11.3507,11.3278,11.3507,85831.0
2020-11-25 15:00:00,14.86,14.89,14.85,14.87,111463.0,11.343,11.3659,11.3354,11.3507,111463.0
2020-11-25 15:05:00,14.88,14.89,14.87,14.89,126427.0,11.3583,11.3659,11.3507,11.3659,126427.0
2020-11-25 15:10:00,14.89,14.9,14.87,14.9,127671.0,11.3659,11.3736,11.3507,11.3736,127671.0
2020-11-25 15:15:00,14.9,14.9,14.87,14.89,93813.0,11.3736,11.3736,11.3507,11.3659,93813.0
2020-11-25 15:20:00,14.89,14.89,14.87,14.88,154678.0,11.3659,11.3659,11.3507,11.3583,154678.0
2020-11-25 15:25:00,14.88,14.88,14.86,14.87,121235.0,11.3583,11.3583,11.343,11.3507,121235.0
2020-11-25 15:30:00,14.87,14.9,14.85,14.88,254832.0,11.3507,11.3736,11.3354,11.3583,254832.0
2020-11-25 15:35:00,14.88,14.89,14.84,14.85,165390.0,11.3583,11.3659,11.3278,11.3354,165390.0
2020-11-25 15:40:00,14.85,14.88,14.84,14.87,169807.0,11.3354,11.3583,11.3278,11.3507,169807.0
2020-11-25 15:45:00,14.87,14.88,14.85,14.86,216880.0,11.3507,11.3583,11.3354,11.343,216880.0
2020-11-25 15:50:00,14.86,14.88,14.84,14.88,266636.0,11.343,11.3583,11.3278,11.3583,266636.0
2020-11-25 15:55:00,14.88,14.88,14.84,14.85,554509.0,11.3583,11.3583,11.3278,11.3354,554509.0
2020-11-27 09:30:00,14.72,14.84,14.72,14.81,385805.0,11.2362,11.3278,11.2362,11.3049,385805.0
2020-11-27 09:35:00,14.81,14.86,14.77,14.85,139229.0,11.3049,11.343,11.2743,11.3354,139229.0
2020-11-27 09:40:00,14.85,14.86,14.77,14.84,147702.0,11.3354,11.343,11.2743,11.3278,147702.0
2020-11-27 09:45:00,14.84,14.84,14.78,14.82,112847.0,11.3278,11.3278,11.282,11.3125,112847.0
2020-11-27 09:50:00,14.83,14.85,14.79,14.8,78027.0,11.3201,11.3354,11.2896,11.2972,78027.0
2020-11-27 09:55:00,14.81,14.82,14.78,14.8,95382.0,11.3049,11.3125,11.282,11.2972,95382.0
2020-11-27 10:00:00,14.81,14.83,14.77,14.8,116767.0,11.3049,11.3201,11.2743,11.2972,116767.0
2020-11-27 10:05:00,14.8,14.83,14.79,14.81,76957.0,11.2972,11.3201,11.2896,11.3049,76957.0
2020-11-27 10:10:00,14.81,14.83,14.77,14.78,70083.0,11.3049,11.3201,11.2743,11.282,70083.0
2020-11-27 10:15:00,14.79,14.79,14.72,14.73,154824.0,11.2896,11.2896,11.2362,11.2438,154824.0
2020-11-27 10:20:00,14.73,14.75,14.71,14.73,124525.0,11.2438,11.2591,11.2285,11.2438,124525.0
2020-11-27 10:25:00,14.74,14.75,14.72,14.75,123808.0,11.2514,11.2591,11.2362,11.2591,123808.0
2020-11-27 10:30:00,14.75,14.75,14.68,14.7,131223.0,11.2591,11.2591,11.2056,11.2209,131223.0
2020-11-27 10:35:00,14.7,14.76,14.69,14.74,99949.0,11.2209,11.2667,11.2133,11.2514,99949.0
2020-11-27 10:40:00,14.74,14.76,14.73,14.76,111634.0,11.2514,11.2667,11.2438,11.2667,111634.0
2020-11-27 10:45:00,14.76,14.79,14.74,14.79,91398.0,11.2667,11.2896,11.2514,11.2896,91398.0
2020-11-27 10:50:00,14.79,14.82,14.77,14.79,128175.0,11.2896,11.3125,11.2743,11.2896,128175.0
2020-11-27 10:55:00,14.79,14.8,14.79,14.8,63489.0,11.2896,11.2972,11.2896,11.2972,63489.0
2020-11-27 11:00:00,14.8,14.85,14.79,14.81,147657.0,11.2972,11.3354,11.2896,11.3049,147657.0
2020-11-27 11:05:00,14.8,14.82,14.77,14.78,82066.0,11.2972,11.3125,11.2743,11.282,82066.0
2020-11-27 11:10:00,14.78,14.78,14.76,14.78,107692.0,11.282,11.282,11.2667,11.282,107692.0
2020-11-27 11:15:00,14.78,14.8,14.77,14.79,89846.0,11.282,11.2972,11.2743,11.2896,89846.0
2020-11-27 11:20:00,14.79,14.82,14.77,14.79,132606.0,11.2896,11.3125,11.2743,11.2896,132606.0
2020-11-27 11:25:00,14.79,14.8,14.73,14.74,114578.0,11.2896,11.2972,11.2438,11.2514,114578.0
2020-11-27 11:30:00,14.74,14.75,14.68,14.7,140758.0,11.2514,11.2591,11.2056,11.2209,140758.0
2020-11-27 11:35:00,14.71,14.78,14.69,14.78,114422.0,11.2285,11.282,11.2133,11.282,114422.0
2020-11-27 11:40:00,14.78,14.81,14.77,14.81,120977.0,11.282,11.3049,11.2743,11.3049,120977.0
2020-11-27 11:45:00,14.81,14.82,14.78,14.79,81715.0,11.3049,11.3125,11.282,11.2896,81715.0
2020-11-27 11:50:00,14.79,14.81,14.76,14.76,113335.0,11.2896,11.3049,11.2667,11.2667,113335.0
2020-11-27 11:55:00,14.76,14.79,14.75,14.77,84208.0,11.2667,11.2896,11.2591,11.2743,84208.0
2020-11-27 12:00:00,14.78,14.78,14.75,14.76,71419.0,11.282,11.282,11.2591,11.2667,71419.0
2020-11-27 12:05:00,14.76,14.77,14.73,14.74,78692.0,11.2667,11.2743,11.2438,11.2514,78692.0
2020-11-27 12:10:00,14.74,14.74,14.71,14.71,71803.0,11.2514,11.2514,11.2285,11.2285,71803.0
2020-11-27 12:15:00,14.71,14.73,14.7,14.71,181275.0,11.2285,11.2438,11.2209,11.2285,181275.0
2020-11-27 12:20:00,14.71,14.71,14.66,14.68,129894.0,11.2285,11.2285,11.1904,11.2056,129894.0
2020-11-27 12:25:00,14.67,14.68,14.65,14.66,124912.0,11.198,11.2056,11.1827,11.1904,124912.0
2020-11-27 12:30:00,14.66,14.68,14.65,14.68,118486.0,11.1904,11.2056,11.1827,11.2056,118486.0
2020-11-27 12:35:00,14.67,14.71,14.67,14.71,150852.0,11.198,11.2285,11.198,11.2285,150852.0
2020-11-27 12:40:00,14.7,14.74,14.7,14.73,130228.0,11.2209,11.2514,11.2209,11.2438,130228.0
2020-11-27 12:45:00,14.73,14.75,14.71,14.74,146762.0,11.2438,11.2591,11.2285,11.2514,146762.0
2020-11-27 12:50:00,14.75,14.75,14.71,14.71,77972.0,11.2591,11.2591,11.2285,11.2285,77972.0
2020-11-27 12:55:00,14.71,14.75,14.7,14.74,361883.0,11.2285,11.2591,11.2209,11.2514,361883.0
2020-11-30 09:30:00,14.53,14.58,14.42,14.52,764900.0,11.0911,11.1293,11.0072,11.0835,764900.0
2020-11-30 09:35:00,14.52,14.55,14.48,14.55,320414.0,11.0835,11.1064,11.053,11.1064,320414.0
2020-11-30 09:40:00,14.54,14.59,14.53,14.58,161308.0,11.0988,11.1369,11.0911,11.1293,161308.0
2020-11-30 09:45:00,14.58,14.6,14.55,14.58,139597.0,11.1293,11.1446,11.1064,11.1293,139597.0
2020-11-30 09:50:00,14.57,14.6,14.53,14.57,219719.0,11.1217,11.1446,11.0911,11.1217,219719.0
2020-11-30 09:55:00,14.57,14.59,14.54,14.59,133977.0,11.1217,11.1369,11.0988,11.1369,133977.0
2020-11-30 10:00:00,14.58,14.67,14.58,14.67,158933.0,11.1293,11.198,11.1293,11.198,158933.0
2020-11-30 10:05:00,14.67,14.68,14.62,14.64,228513.0,11.198,11.2056,11.1598,11.1751,228513.0
2020-11-30 10:10:00,14.63,14.64,14.54,14.56,174651.0,11.1675,11.1751,11.0988,11.114,174651.0
2020-11-30 10:15:00,14.56,14.56,14.44,14.45,395846.0,11.114,11.114,11.0224,11.0301,395846.0
2020-11-30 10:20:00,14.45,14.47,14.42,14.45,282463.0,11.0301,11.0453,11.0072,11.0301,282463.0
2020-11-30 10:25:00,14.45,14.46,14.4,14.42,187391.0,11.0301,11.0377,10.9919,11.0072,187391.0
2020-11-30 10:30:00,14.42,14.44,14.38,14.43,227548.0,11.0072,11.0224,10.9766,11.0148,227548.0
2020-11-30 10:35:00,14.42,14.44,14.39,14.42,248956.0,11.0072,11.0224,10.9843,11.0072,248956.0
2020-11-30 10:40:00,14.41,14.42,14.34,14.36,439078.0,10.9995,11.0072,10.9461,10.9614,439078.0
2020-11-30 10:45:00,14.36,14.44,14.33,14.41,263222.0,10.9614,11.0224,10.9385,10.9995,263222.0
2020-11-30 10:50:00,14.41,14.45,14.4,14.43,126889.0,10.9995,11.0301,10.9919,11.0148,126889.0
2020-11-30 10:55:00,14.44,14.48,14.43,14.46,194283.0,11.0224,11.053,11.0148,11.0377,194283.0
2020-11-30 11:00:00,14.46,14.48,14.43,14.44,208225.0,11.0377,11.053,11.0148,11.0224,208225.0
2020-11-30 11:05:00,14.44,14.46,14.41,14.42,142759.0,11.0224,11.0377,10.9995,11.0072,142759.0
2020-11-30 11:10:00,14.41,14.46,14.41,14.45,118708.0,10.9995,11.0377,10.9995,11.0301,118708.0
2020-11-30 11:15:00,14.44,14.45,14.4,14.41,92748.0,11.0224,11.0301,10.9919,10.9995,92748.0
2020-11-30 11:20:00,14.41,14.45,14.39,14.43,218504.0,10.9995,11.0301,10.9843,11.0148,218504.0
2020-11-30 11:25:00,14.42,14.42,14.37,14.38,194916.0,11.0072,11.0072,10.969,10.9766,194916.0
2020-11-30 11:30:00,14.38,14.41,14.35,14.36,185222.0,10.9766,10.9995,10.9537,10.9614,185222.0
2020-11-30 11:35:00,14.36,14.39,14.35,14.36,159504.0,10.9614,10.9843,10.9537,10.9614,159504.0
2020-11-30 11:40:00,14.36,14.36,14.32,14.34,340162.0,10.9614,10.9614,10.9308,10.9461,340162.0
2020-11-30 11:45:00,14.33,14.37,14.32,14.36,109644.0,10.9385,10.969,10.9308,10.9614,109644.0
2020-11-30 11:50:00,14.35,14.38,14.34,14.37,98752.0,10.9537,10.9766,10.9461,10.969,98752.0
2020-11-30 11:55:00,14.37,14.4,14.35,14.36,196342.0,10.969,10.9919,10.9537,10.9614,196342.0
2020-11-30 12:00:00,14.35,14.36,14.3,14.33,167279.0,10.9537,10.9614,10.9156,10.9385,167279.0
2020-11-30 12:05:00,14.33,14.34,14.31,14.34,121799.0,10.9385,10.9461,10.9232,10.9461,121799.0
2020-11-30 12:10:00,14.34,14.38,14.33,14.38,137926.0,10.9461,10.9766,10.9385,10.9766,137926.0
2020-11-30 12:15:00,14.37,14.42,14.37,14.41,238199.0,10.969,11.0072,10.969,10.9995,238199.0
2020-11-30 12:20:00,14.4,14.44,14.39,14.43,96397.0,10.9919,11.0224,10.9843,11.0148,96397.0
2020-11-30 12:25:00,14.44,14.45,14.4,14.41,148819.0,11.0224,11.0301,10.9919,10.9995,148819.0
2020-11-30 12:30:00,14.42,14.45,14.4,14.45,89934.0,11.0072,11.0301,10.9919,11.0301,89934.0
2020-11-30 12:35:00,14.45,14.45,14.42,14.43,79802.0,11.0301,11.0301,11.0072,11.0148,79802.0
2020-11-30 12:40:00,14.43,14.44,14.4,14.42,125038.0,11.0148,11.0224,10.9919,11.0072,125038.0
2020-11-30 12:45:00,14.41,14.43,14.4,14.42,107418.0,10.9995,11.0148,10.9919,11.0072,107418.0
2020-11-30 12:50:00,14.42,14.44,14.4,14.43,128840.0,11.0072,11.0224,10.9919,11.0148,128840.0
2020-11-30 12:55:00,14.43,14.43,14.41,14.42,42601.0,11.0148,11.0148,10.9995,11.0072,42601.0
2020-11-30 13:00:00,14.41,14.43,14.41,14.41,75100.0,10.9995,11.0148,10.9995,10.9995,75100.0
2020-11-30 13:05:00,14.41,14.43,14.39,14.43,118710.0,10.9995,11.0148,10.9843,11.0148,118710.0
2020-11-30 13:10:00,14.43,14.43,14.4,14.4,54262.0,11.0148,11.0148,10.9919,10.9919,54262.0
2020-11-30 13:15:00,14.41,14.41,14.39,14.41,84929.0,10.9995,10.9995,10.9843,10.9995,84929.0
2020-11-30 13:20:00,14.4,14.41,14.37,14.38,224850.0,10.9919,10.9995,10.969,10.9766,224850.0
2020-11-30 13:25:00,14.38,14.38,14.37,14.38,60229.0,10.9766,10.9766,10.969,10.9766,60229.0
2020-11-30 13:30:00,14.38,14.38,14.33,14.38,259960.0,10.9766,10.9766,10.9385,10.9766,259960.0
2020-11-30 13:35:00,14.37,14.4,14.36,14.39,110257.0,10.969,10.9919,10.9614,10.9843,110257.0
2020-11-30 13:40:00,14.4,14.42,14.39,14.41,83560.0,10.9919,11.0072,10.9843,10.9995,83560.0
2020-11-30 13:45:00,14.41,14.43,14.4,14.43,141423.0,10.9995,11.0148,10.9919,11.0148,141423.0
2020-11-30 13:50:00,14.43,14.43,14.37,14.39,106237.0,11.0148,11.0148,10.969,10.9843,106237.0
2020-11-30 13:55:00,14.39,14.43,14.37,14.42,98632.0,10.9843,11.0148,10.969,11.0072,98632.0
2020-11-30 14:00:00,14.42,14.43,14.38,14.39,136111.0,11.0072,11.0148,10.9766,10.9843,136111.0
2020-11-30 14:05:00,14.39,14.39,14.37,14.38,110378.0,10.9843,10.9843,10.969,10.9766,110378.0
2020-11-30 14:10:00,14.38,14.4,14.37,14.4,180209.0,10.9766,10.9919,10.969,10.9919,180209.0
2020-11-30 14:15:00,14.4,14.43,14.39,14.4,96910.0,10.9919,11.0148,10.9843,10.9919,96910.0
2020-11-30 14:20:00,14.4,14.41,14.39,14.41,62386.0,10.9919,10.9995,10.9843,10.9995,62386.0
2020-11-30 14:25:00,14.41,14.43,14.4,14.42,114455.0,10.9995,11.0148,10.9919,11.0072,114455.0
2020-11-30 14:30:00,14.42,14.45,14.41,14.42,102641.0,11.0072,11.0301,10.9995,11.0072,102641.0
2020-11-30 14:35:00,14.42,14.42,14.4,14.4,74416.0,11.0072,11.0072,10.9919,10.9919,74416.0
2020-11-30 14:40:00,14.4,14.41,14.37,14.38,150035.0,10.9919,10.9995,10.969,10.9766,150035.0
2020-11-30 14:45:00,14.38,14.39,14.37,14.38,148187.0,10.9766,10.9843,10.969,10.9766,148187.0
2020-11-30 14:50:00,14.38,14.39,14.35,14.37,209078.0,10.9766,10.9843,10.9537,10.969,209078.0
2020-11-30 14:55:00,14.36,14.45,14.36,14.45,165500.0,10.9614,11.0301,10.9614,11.0301,165500.0
2020-11-30 15:00:00,14.45,14.46,14.4,14.41,192329.0,11.0301,11.0377,10.9919,10.9995,192329.0
2020-11-30 15:05:00,14.41,14.43,14.38,14.43,236656.0,10.9995,11.0148,10.9766,11.0148,236656.0
2020-11-30 15:10:00,14.42,14.42,14.39,14.41,186960.0,11.0072,11.0072,10.9843,10.9995,186960.0
2020-11-30 15:15:00,14.41,14.45,14.4,14.45,158372.0,10.9995,11.0301,10.9919,11.0301,158372.0
2020-11-30 15:20:00,14.44,14.46,14.42,14.46,320700.0,11.0224,11.0377,11.0072,11.0377,320700.0
2020-11-30 15:25:00,14.46,14.47,14.41,14.42,222270.0,11.0377,11.0453,10.9995,11.0072,222270.0
2020-11-30 15:30:00,14.42,14.42,14.4,14.42,140846.0,11.0072,11.0072,10.9919,11.0072,140846.0
2020-11-30 15:35:00,14.42,14.42,14.35,14.36,329321.0,11.0072,11.0072,10.9537,10.9614,329321.0
2020-11-30 15:40:00,14.36,14.36,14.31,14.32,452948.0,10.9614,10.9614,10.9232,10.9308,452948.0
2020-11-30 15:45:00,14.32,14.37,14.31,14.34,713498.0,10.9308,10.969,10.9232,10.9461,713498.0
2020-11-30 15:50:00,14.34,14.39,14.34,14.39,693429.0,10.9461,10.9843,10.9461,10.9843,693429.0
2020-11-30 15:55:00,14.38,14.42,14.36,14.37,1465152.0,10.9766,11.0072,10.9614,10.969,1465152.0
2020-12-01 09:30:00,14.67,14.68,14.46,14.47,555520.0,11.198,11.2056,11.0377,11.0453,555520.0
2020-12-01 09:35:00,14.46,14.56,14.41,14.54,526527.0,11.0377,11.114,10.9995,11.0988,526527.0
2020-12-01 09:40:00,14.53,14.55,14.43,14.46,370672.0,11.0911,11.1064,11.0148,11.0377,370672.0
2020-12-01 09:45:00,14.46,14.53,14.46,14.46,161562.0,11.0377,11.0911,11.0377,11.0377,161562.0
2020-12-01 09:50:00,14.46,14.48,14.4,14.42,388973.0,11.0377,11.053,10.9919,11.0072,388973.0
2020-12-01 09:55:00,14.42,14.47,14.4,14.45,200115.0,11.0072,11.0453,10.9919,11.0301,200115.0
2020-12-01 10:00:00,14.46,14.46,14.37,14.37,374830.0,11.0377,11.0377,10.969,10.969,374830.0
2020-12-01 10:05:00,14.37,14.42,14.34,14.38,217362.0,10.969,11.0072,10.9461,10.9766,217362.0
2020-12-01 10:10:00,14.38,14.42,14.34,14.36,312967.0,10.9766,11.0072,10.9461,10.9614,312967.0
2020-12-01 10:15:00,14.35,14.42,14.35,14.42,293782.0,10.9537,11.0072,10.9537,11.0072,293782.0
2020-12-01 10:20:00,14.42,14.45,14.4,14.44,262340.0,11.0072,11.0301,10.9919,11.0224,262340.0
2020-12-01 10:25:00,14.45,14.47,14.41,14.42,245527.0,11.0301,11.0453,10.9995,11.0072,245527.0
2020-12-01 10:30:00,14.42,14.45,14.36,14.37,253287.0,11.0072,11.0301,10.9614,10.969,253287.0
2020-12-01 10:35:00,14.37,14.39,14.33,14.39,260646.0,10.969,10.9843,10.9385,10.9843,260646.0
2020-12-01 10:40:00,14.38,14.38,14.33,14.37,105092.0,10.9766,10.9766,10.9385,10.969,105092.0
2020-12-01 10:45:00,14.37,14.38,14.34,14.37,110830.0,10.969,10.9766,10.9461,10.969,110830.0
2020-12-01 10:50:00,14.37,14.38,14.3,14.33,153110.0,10.969,10.9766,10.9156,10.9385,153110.0
2020-12-01 10:55:00,14.33,14.34,14.29,14.31,147735.0,10.9385,10.9461,10.9079,10.9232,147735.0
2020-12-01 11:00:00,14.32,14.35,14.31,14.33,135941.0,10.9308,10.9537,10.9232,10.9385,135941.0
2020-12-01 11:05:00,14.33,14.33,14.26,14.29,311864.0,10.9385,10.9385,10.885,10.9079,311864.0
2020-12-01 11:10:00,14.29,14.32,14.26,14.29,125652.0,10.9079,10.9308,10.885,10.9079,125652.0
2020-12-01 11:15:00,14.29,14.34,14.28,14.29,110815.0,10.9079,10.9461,10.9003,10.9079,110815.0
2020-12-01 11:20:00,14.29,14.31,14.25,14.27,267307.0,10.9079,10.9232,10.8774,10.8927,267307.0
2020-12-01 11:25:00,14.27,14.28,14.24,14.25,236410.0,10.8927,10.9003,10.8698,10.8774,236410.0
2020-12-01 11:30:00,14.25,14.25,14.17,14.19,464667.0,10.8774,10.8774,10.8163,10.8316,464667.0
2020-12-01 11:35:00,14.19,14.2,14.12,14.14,321497.0,10.8316,10.8392,10.7782,10.7934,321497.0
2020-12-01 11:40:00,14.14,14.17,14.12,14.13,211571.0,10.7934,10.8163,10.7782,10.7858,211571.0
2020-12-01 11:45:00,14.14,14.16,14.08,14.09,294363.0,10.7934,10.8087,10.7476,10.7553,294363.0
2020-12-01 11:50:00,14.09,14.12,14.07,14.1,214230.0,10.7553,10.7782,10.74,10.7629,214230.0
2020-12-01 11:55:00,14.11,14.11,14.05,14.06,217228.0,10.7705,10.7705,10.7247,10.7324,217228.0
2020-12-01 12:00:00,14.07,14.1,14.05,14.08,202188.0,10.74,10.7629,10.7247,10.7476,202188.0
2020-12-01 12:05:00,14.09,14.12,14.07,14.11,84053.0,10.7553,10.7782,10.74,10.7705,84053.0
2020-12-01 12:10:00,14.1,14.11,14.05,14.07,206241.0,10.7629,10.7705,10.7247,10.74,206241.0
2020-12-01 12:15:00,14.07,14.08,14.04,14.05,176251.0,10.74,10.7476,10.7171,10.7247,176251.0
2020-12-01 12:20:00,14.05,14.09,14.05,14.07,109758.0,10.7247,10.7553,10.7247,10.74,109758.0
2020-12-01 12:25:00,14.07,14.12,14.07,14.11,115858.0,10.74,10.7782,10.74,10.7705,115858.0
2020-12-01 12:30:00,14.11,14.12,14.08,14.12,226400.0,10.7705,10.7782,10.7476,10.7782,226400.0
2020-12-01 12:35:00,14.12,14.15,14.1,14.12,154179.0,10.7782,10.8011,10.7629,10.7782,154179.0
2020-12-01 12:40:00,14.12,14.14,14.09,14.11,233818.0,10.7782,10.7934,10.7553,10.7705,233818.0
2020-12-01 12:45:00,14.11,14.13,14.1,14.13,116101.0,10.7705,10.7858,10.7629,10.7858,116101.0
2020-12-01 12:50:00,14.13,14.16,14.1,14.11,137155.0,10.7858,10.8087,10.7629,10.7705,137155.0
2020-12-01 12:55:00,14.11,14.14,14.1,14.13,79919.0,10.7705,10.7934,10.7629,10.7858,79919.0
2020-12-01 13:00:00,14.13,14.14,14.1,14.11,98189.0,10.7858,10.7934,10.7629,10.7705,98189.0
2020-12-01 13:05:00,14.11,14.13,14.1,14.12,118708.0,10.7705,10.7858,10.7629,10.7782,118708.0
2020-12-01 13:10:00,14.12,14.14,14.1,14.13,126257.0,10.7782,10.7934,10.7629,10.7858,126257.0
2020-12-01 13:15:00,14.13,14.15,14.1,14.12,152041.0,10.7858,10.8011,10.7629,10.7782,152041.0
2020-12-01 13:20:00,14.11,14.12,14.1,14.1,318543.0,10.7705,10.7782,10.7629,10.7629,318543.0
2020-12-01 13:25:00,14.1,14.12,14.08,14.11,110604.0,10.7629,10.7782,10.7476,10.7705,110604.0
2020-12-01 13:30:00,14.11,14.13,14.08,14.12,179508.0,10.7705,10.7858,10.7476,10.7782,179508.0
2020-12-01 13:35:00,14.12,14.15,14.11,14.13,93514.0,10.7782,10.8011,10.7705,10.7858,93514.0
2020-12-01 13:40:00,14.13,14.13,14.09,14.1,107029.0,10.7858,10.7858,10.7553,10.7629,107029.0
2020-12-01 13:45:00,14.09,14.1,14.05,14.06,186832.0,10.7553,10.7629,10.7247,10.7324,186832.0
2020-12-01 13:50:00,14.06,14.07,14.04,14.04,188609.0,10.7324,10.74,10.7171,10.7171,188609.0
2020-12-01 13:55:00,14.04,14.09,14.03,14.09,105127.0,10.7171,10.7553,10.7095,10.7553,105127.0
2020-12-01 14:00:00,14.09,14.11,14.07,14.11,72098.0,10.7553,10.7705,10.74,10.7705,72098.0
2020-12-01 14:05:00,14.11,14.11,14.09,14.1,112959.0,10.7705,10.7705,10.7553,10.7629,112959.0
2020-12-01 14:10:00,14.1,14.1,14.03,14.06,265500.0,10.7629,10.7629,10.7095,10.7324,265500.0
2020-12-01 14:15:00,14.05,14.1,14.05,14.09,105893.0,10.7247,10.7629,10.7247,10.7553,105893.0
2020-12-01 14:20:00,14.09,14.12,14.08,14.09,129393.0,10.7553,10.7782,10.7476,10.7553,129393.0
2020-12-01 14:25:00,14.08,14.14,14.08,14.14,103350.0,10.7476,10.7934,10.7476,10.7934,103350.0
2020-12-01 14:30:00,14.13,14.14,14.09,14.1,204044.0,10.7858,10.7934,10.7553,10.7629,204044.0
2020-12-01 14:35:00,14.1,14.13,14.09,14.13,130767.0,10.7629,10.7858,10.7553,10.7858,130767.0
2020-12-01 14:40:00,14.13,14.15,14.11,14.13,125721.0,10.7858,10.8011,10.7705,10.7858,125721.0
2020-12-01 14:45:00,14.12,14.13,14.1,14.12,150570.0,10.7782,10.7858,10.7629,10.7782,150570.0
2020-12-01 14:50:00,14.13,14.14,14.11,14.13,116659.0,10.7858,10.7934,10.7705,10.7858,116659.0
2020-12-01 14:55:00,14.13,14.13,14.09,14.11,127663.0,10.7858,10.7858,10.7553,10.7705,127663.0
2020-12-01 15:00:00,14.11,14.12,14.07,14.08,107693.0,10.7705,10.7782,10.74,10.7476,107693.0
2020-12-01 15:05:00,14.08,14.09,14.06,14.08,152817.0,10.7476,10.7553,10.7324,10.7476,152817.0
2020-12-01 15:10:00,14.07,14.12,14.07,14.12,137765.0,10.74,10.7782,10.74,10.7782,137765.0
2020-12-01 15:15:00,14.12,14.13,14.1,14.11,249559.0,10.7782,10.7858,10.7629,10.7705,249559.0
2020-12-01 15:20:00,14.1,14.13,14.09,14.13,310867.0,10.7629,10.7858,10.7553,10.7858,310867.0
2020-12-01 15:25:00,14.12,14.15,14.12,14.13,99301.0,10.7782,10.8011,10.7782,10.7858,99301.0
2020-12-01 15:30:00,14.13,14.15,14.12,14.15,240180.0,10.7858,10.8011,10.7782,10.8011,240180.0
2020-12-01 15:35:00,14.15,14.15,14.08,14.09,216341.0,10.8011,10.8011,10.7476,10.7553,216341.0
2020-12-01 15:40:00,14.08,14.09,14.06,14.08,236958.0,10.7476,10.7553,10.7324,10.7476,236958.0
2020-12-01 15:45:00,14.08,14.11,14.07,14.11,368078.0,10.7476,10.7705,10.74,10.7705,368078.0
2020-12-01 15:50:00,14.1,14.12,14.09,14.12,424099.0,10.7629,10.7782,10.7553,10.7782,424099.0
2020-12-01 15:55:00,14.11,14.12,14.07,14.1,1020219.0,10.7705,10.7782,10.74,10.7629,1020219.0
2020-12-02 09:30:00,14.06,14.1,14.0,14.08,368811.0,10.7324,10.7629,10.6866,10.7476,368811.0
2020-12-02 09:35:00,14.08,14.18,14.07,14.14,247103.0,10.7476,10.824,10.74,10.7934,247103.0
2020-12-02 09:40:00,14.14,14.19,14.09,14.12,369378.0,10.7934,10.8316,10.7553,10.7782,369378.0
2020-12-02 09:45:00,14.11,14.16,14.09,14.12,209138.0,10.7705,10.8087,10.7553,10.7782,209138.0
2020-12-02 09:50:00,14.11,14.19,14.1,14.16,163415.0,10.7705,10.8316,10.7629,10.8087,163415.0
2020-12-02 09:55:00,14.16,14.21,14.14,14.17,152720.0,10.8087,10.8469,10.7934,10.8163,152720.0
2020-12-02 10:00:00,14.16,14.23,14.14,14.22,198991.0,10.8087,10.8621,10.7934,10.8545,198991.0
2020-12-02 10:05:00,14.22,14.24,14.17,14.18,206415.0,10.8545,10.8698,10.8163,10.824,206415.0
2020-12-02 10:10:00,14.18,14.22,14.16,14.18,141529.0,10.824,10.8545,10.8087,10.824,141529.0
2020-12-02 10:15:00,14.18,14.22,14.17,14.21,251259.0,10.824,10.8545,10.8163,10.8469,251259.0
2020-12-02 10:20:00,14.21,14.3,14.19,14.3,203695.0,10.8469,10.9156,10.8316,10.9156,203695.0
2020-12-02 10:25:00,14.29,14.3,14.25,14.29,224441.0,10.9079,10.9156,10.8774,10.9079,224441.0
2020-12-02 10:30:00,14.29,14.3,14.27,14.28,297122.0,10.9079,10.9156,10.8927,10.9003,297122.0
2020-12-02 10:35:00,14.28,14.31,14.26,14.31,373281.0,10.9003,10.9232,10.885,10.9232,373281.0
2020-12-02 10:40:00,14.31,14.36,14.29,14.34,232955.0,10.9232,10.9614,10.9079,10.9461,232955.0
2020-12-02 10:45:00,14.34,14.41,14.32,14.39,227809.0,10.9461,10.9995,10.9308,10.9843,227809.0
2020-12-02 10:50:00,14.38,14.42,14.36,14.39,207308.0,10.9766,11.0072,10.9614,10.9843,207308.0
2020-12-02 10:55:00,14.4,14.44,14.37,14.43,344581.0,10.9919,11.0224,10.969,11.0148,344581.0
2020-12-02 11:00:00,14.43,14.46,14.42,14.45,248036.0,11.0148,11.0377,11.0072,11.0301,248036.0
2020-12-02 11:05:00,14.45,14.49,14.44,14.48,216768.0,11.0301,11.0606,11.0224,11.053,216768.0
2020-12-02 11:10:00,14.48,14.5,14.44,14.48,164321.0,11.053,11.0682,11.0224,11.053,164321.0
2020-12-02 11:15:00,14.48,14.48,14.42,14.42,164481.0,11.053,11.053,11.0072,11.0072,164481.0
2020-12-02 11:20:00,14.43,14.45,14.41,14.44,306022.0,11.0148,11.0301,10.9995,11.0224,306022.0
2020-12-02 11:25:00,14.45,14.49,14.44,14.49,161377.0,11.0301,11.0606,11.0224,11.0606,161377.0
2020-12-02 11:30:00,14.49,14.5,14.43,14.46,243432.0,11.0606,11.0682,11.0148,11.0377,243432.0
2020-12-02 11:35:00,14.46,14.52,14.45,14.52,320678.0,11.0377,11.0835,11.0301,11.0835,320678.0
2020-12-02 11:40:00,14.51,14.52,14.45,14.46,160176.0,11.0759,11.0835,11.0301,11.0377,160176.0
2020-12-02 11:45:00,14.46,14.52,14.45,14.52,104828.0,11.0377,11.0835,11.0301,11.0835,104828.0
2020-12-02 11:50:00,14.51,14.55,14.5,14.54,159887.0,11.0759,11.1064,11.0682,11.0988,159887.0
2020-12-02 11:55:00,14.53,14.55,14.5,14.51,164837.0,11.0911,11.1064,11.0682,11.0759,164837.0
2020-12-02 12:00:00,14.51,14.53,14.5,14.53,73941.0,11.0759,11.0911,11.0682,11.0911,73941.0
2020-12-02 12:05:00,14.53,14.55,14.47,14.49,184201.0,11.0911,11.1064,11.0453,11.0606,184201.0
2020-12-02 12:10:00,14.48,14.51,14.48,14.5,313531.0,11.053,11.0759,11.053,11.0682,313531.0
2020-12-02 12:15:00,14.51,14.52,14.5,14.51,175502.0,11.0759,11.0835,11.0682,11.0759,175502.0
2020-12-02 12:20:00,14.5,14.52,14.48,14.5,207566.0,11.0682,11.0835,11.053,11.0682,207566.0
2020-12-02 12:25:00,14.5,14.51,14.48,14.49,163834.0,11.0682,11.0759,11.053,11.0606,163834.0
2020-12-02 12:30:00,14.49,14.51,14.48,14.5,207600.0,11.0606,11.0759,11.053,11.0682,207600.0
2020-12-02 12:35:00,14.5,14.51,14.46,14.49,122922.0,11.0682,11.0759,11.0377,11.0606,122922.0
2020-12-02 12:40:00,14.5,14.5,14.48,14.48,125417.0,11.0682,11.0682,11.053,11.053,125417.0
2020-12-02 12:45:00,14.48,14.51,14.48,14.5,146051.0,11.053,11.0759,11.053,11.0682,146051.0
2020-12-02 12:50:00,14.5,14.51,14.47,14.49,346970.0,11.0682,11.0759,11.0453,11.0606,346970.0
2020-12-02 12:55:00,14.49,14.51,14.48,14.49,86674.0,11.0606,11.0759,11.053,11.0606,86674.0
2020-12-02 13:00:00,14.49,14.51,14.48,14.49,130227.0,11.0606,11.0759,11.053,11.0606,130227.0
2020-12-02 13:05:00,14.49,14.5,14.46,14.49,138798.0,11.0606,11.0682,11.0377,11.0606,138798.0
2020-12-02 13:10:00,14.49,14.49,14.44,14.45,88321.0,11.0606,11.0606,11.0224,11.0301,88321.0
2020-12-02 13:15:00,14.44,14.51,14.44,14.51,171709.0,11.0224,11.0759,11.0224,11.0759,171709.0
2020-12-02 13:20:00,14.5,14.51,14.44,14.45,343979.0,11.0682,11.0759,11.0224,11.0301,343979.0
2020-12-02 13:25:00,14.46,14.47,14.43,14.46,780647.0,11.0377,11.0453,11.0148,11.0377,780647.0
2020-12-02 13:30:00,14.45,14.46,14.4,14.42,418265.0,11.0301,11.0377,10.9919,11.0072,418265.0
2020-12-02 13:35:00,14.43,14.43,14.41,14.42,150744.0,11.0148,11.0148,10.9995,11.0072,150744.0
2020-12-02 13:40:00,14.42,14.42,14.38,14.39,344911.0,11.0072,11.0072,10.9766,10.9843,344911.0
2020-12-02 13:45:00,14.39,14.41,14.38,14.39,137757.0,10.9843,10.9995,10.9766,10.9843,137757.0
2020-12-02 13:50:00,14.39,14.41,14.37,14.39,247520.0,10.9843,10.9995,10.969,10.9843,247520.0
2020-12-02 13:55:00,14.39,14.4,14.35,14.35,132068.0,10.9843,10.9919,10.9537,10.9537,132068.0
2020-12-02 14:00:00,14.36,14.41,14.33,14.4,420944.0,10.9614,10.9995,10.9385,10.9919,420944.0
2020-12-02 14:05:00,14.4,14.41,14.38,14.39,183679.0,10.9919,10.9995,10.9766,10.9843,183679.0
2020-12-02 14:10:00,14.39,14.41,14.38,14.39,143156.0,10.9843,10.9995,10.9766,10.9843,143156.0
2020-12-02 14:15:00,14.39,14.41,14.36,14.39,235503.0,10.9843,10.9995,10.9614,10.9843,235503.0
2020-12-02 14:20:00,14.4,14.4,14.38,14.4,250213.0,10.9919,10.9919,10.9766,10.9919,250213.0
2020-12-02 14:25:00,14.4,14.41,14.38,14.4,216611.0,10.9919,10.9995,10.9766,10.9919,216611.0
2020-12-02 14:30:00,14.41,14.45,14.39,14.44,262315.0,10.9995,11.0301,10.9843,11.0224,262315.0
2020-12-02 14:35:00,14.43,14.46,14.42,14.45,116988.0,11.0148,11.0377,11.0072,11.0301,116988.0
2020-12-02 14:40:00,14.45,14.47,14.43,14.46,131147.0,11.0301,11.0453,11.0148,11.0377,131147.0
2020-12-02 14:45:00,14.46,14.46,14.42,14.44,237293.0,11.0377,11.0377,11.0072,11.0224,237293.0
2020-12-02 14:50:00,14.44,14.44,14.42,14.43,91796.0,11.0224,11.0224,11.0072,11.0148,91796.0
2020-12-02 14:55:00,14.43,14.45,14.4,14.41,215549.0,11.0148,11.0301,10.9919,10.9995,215549.0
2020-12-02 15:00:00,14.41,14.42,14.38,14.41,225744.0,10.9995,11.0072,10.9766,10.9995,225744.0
2020-12-02 15:05:00,14.41,14.41,14.37,14.39,165407.0,10.9995,10.9995,10.969,10.9843,165407.0
2020-12-02 15:10:00,14.39,14.41,14.38,14.38,127188.0,10.9843,10.9995,10.9766,10.9766,127188.0
2020-12-02 15:15:00,14.39,14.41,14.36,14.36,185858.0,10.9843,10.9995,10.9614,10.9614,185858.0
2020-12-02 15:20:00,14.36,14.37,14.34,14.35,163469.0,10.9614,10.969,10.9461,10.9537,163469.0
2020-12-02 15:25:00,14.35,14.37,14.34,14.37,166267.0,10.9537,10.969,10.9461,10.969,166267.0
2020-12-02 15:30:00,14.37,14.38,14.35,14.38,169324.0,10.969,10.9766,10.9537,10.9766,169324.0
2020-12-02 15:35:00,14.38,14.39,14.36,14.38,394357.0,10.9766,10.9843,10.9614,10.9766,394357.0
2020-12-02 15:40:00,14.38,14.41,14.37,14.38,352424.0,10.9766,10.9995,10.969,10.9766,352424.0
2020-12-02 15:45:00,14.38,14.39,14.34,14.35,522432.0,10.9766,10.9843,10.9461,10.9537,522432.0
2020-12-02 15:50:00,14.35,14.36,14.32,14.33,632733.0,10.9537,10.9614,10.9308,10.9385,632733.0
2020-12-02 15:55:00,14.34,14.37,14.32,14.34,1113171.0,10.9461,10.969,10.9308,10.9461,1113171.0
2020-12-03 09:30:00,14.41,14.5,14.37,14.38,375594.0,10.9995,11.0682,10.969,10.9766,375594.0
2020-12-03 09:35:00,14.38,14.4,14.3,14.35,252479.0,10.9766,10.9919,10.9156,10.9537,252479.0
2020-12-03 09:40:00,14.36,14.4,14.34,14.4,273368.0,10.9614,10.9919,10.9461,10.9919,273368.0
2020-12-03 09:45:00,14.4,14.43,14.38,14.42,146942.0,10.9919,11.0148,10.9766,11.0072,146942.0
2020-12-03 09:50:00,14.42,14.44,14.39,14.4,165136.0,11.0072,11.0224,10.9843,10.9919,165136.0
2020-12-03 09:55:00,14.4,14.45,14.39,14.42,121058.0,10.9919,11.0301,10.9843,11.0072,121058.0
2020-12-03 10:00:00,14.43,14.45,14.38,14.41,178730.0,11.0148,11.0301,10.9766,10.9995,178730.0
2020-12-03 10:05:00,14.41,14.43,14.39,14.41,108084.0,10.9995,11.0148,10.9843,10.9995,108084.0
2020-12-03 10:10:00,14.41,14.43,14.37,14.39,408588.0,10.9995,11.0148,10.969,10.9843,408588.0
2020-12-03 10:15:00,14.39,14.45,14.38,14.43,247534.0,10.9843,11.0301,10.9766,11.0148,247534.0
2020-12-03 10:20:00,14.44,14.46,14.42,14.43,134785.0,11.0224,11.0377,11.0072,11.0148,134785.0
2020-12-03 10:25:00,14.43,14.48,14.43,14.48,157165.0,11.0148,11.053,11.0148,11.053,157165.0
2020-12-03 10:30:00,14.48,14.54,14.47,14.54,344436.0,11.053,11.0988,11.0453,11.0988,344436.0
2020-12-03 10:35:00,14.54,14.58,14.54,14.57,184494.0,11.0988,11.1293,11.0988,11.1217,184494.0
2020-12-03 10:40:00,14.56,14.57,14.54,14.56,168424.0,11.114,11.1217,11.0988,11.114,168424.0
2020-12-03 10:45:00,14.57,14.57,14.53,14.54,130520.0,11.1217,11.1217,11.0911,11.0988,130520.0
2020-12-03 10:50:00,14.54,14.58,14.52,14.53,148010.0,11.0988,11.1293,11.0835,11.0911,148010.0
2020-12-03 10:55:00,14.52,14.59,14.52,14.59,660932.0,11.0835,11.1369,11.0835,11.1369,660932.0
2020-12-03 11:00:00,14.59,14.62,14.57,14.6,207710.0,11.1369,11.1598,11.1217,11.1446,207710.0
2020-12-03 11:05:00,14.6,14.62,14.57,14.6,108250.0,11.1446,11.1598,11.1217,11.1446,108250.0
2020-12-03 11:10:00,14.6,14.61,14.57,14.57,78423.0,11.1446,11.1522,11.1217,11.1217,78423.0
2020-12-03 11:15:00,14.58,14.62,14.57,14.62,217490.0,11.1293,11.1598,11.1217,11.1598,217490.0
2020-12-03 11:20:00,14.62,14.64,14.61,14.61,97812.0,11.1598,11.1751,11.1522,11.1522,97812.0
2020-12-03 11:25:00,14.62,14.65,14.61,14.64,179312.0,11.1598,11.1827,11.1522,11.1751,179312.0
2020-12-03 11:30:00,14.64,14.64,14.55,14.56,360810.0,11.1751,11.1751,11.1064,11.114,360810.0
2020-12-03 11:35:00,14.55,14.6,14.54,14.58,132887.0,11.1064,11.1446,11.0988,11.1293,132887.0
2020-12-03 11:40:00,14.58,14.61,14.57,14.6,101254.0,11.1293,11.1522,11.1217,11.1446,101254.0
2020-12-03 11:45:00,14.59,14.6,14.57,14.59,151832.0,11.1369,11.1446,11.1217,11.1369,151832.0
2020-12-03 11:50:00,14.6,14.6,14.51,14.53,146470.0,11.1446,11.1446,11.0759,11.0911,146470.0
2020-12-03 11:55:00,14.52,14.52,14.47,14.5,309395.0,11.0835,11.0835,11.0453,11.0682,309395.0
2020-12-03 12:00:00,14.5,14.51,14.46,14.46,238503.0,11.0682,11.0759,11.0377,11.0377,238503.0
2020-12-03 12:05:00,14.46,14.48,14.43,14.47,288160.0,11.0377,11.053,11.0148,11.0453,288160.0
2020-12-03 12:10:00,14.48,14.49,14.46,14.47,162355.0,11.053,11.0606,11.0377,11.0453,162355.0
2020-12-03 12:15:00,14.47,14.52,14.45,14.5,249794.0,11.0453,11.0835,11.0301,11.0682,249794.0
2020-12-03 12:20:00,14.49,14.51,14.48,14.51,214814.0,11.0606,11.0759,11.053,11.0759,214814.0
2020-12-03 12:25:00,14.51,14.51,14.47,14.49,154522.0,11.0759,11.0759,11.0453,11.0606,154522.0
2020-12-03 12:30:00,14.49,14.52,14.47,14.52,248169.0,11.0606,11.0835,11.0453,11.0835,248169.0
2020-12-03 12:35:00,14.52,14.53,14.51,14.52,103340.0,11.0835,11.0911,11.0759,11.0835,103340.0
2020-12-03 12:40:00,14.52,14.55,14.5,14.54,130150.0,11.0835,11.1064,11.0682,11.0988,130150.0
2020-12-03 12:45:00,14.54,14.56,14.53,14.53,103996.0,11.0988,11.114,11.0911,11.0911,103996.0
2020-12-03 12:50:00,14.54,14.55,14.52,14.54,128742.0,11.0988,11.1064,11.0835,11.0988,128742.0
2020-12-03 12:55:00,14.54,14.58,14.54,14.58,87779.0,11.0988,11.1293,11.0988,11.1293,87779.0
2020-12-03 13:00:00,14.58,14.58,14.55,14.55,92031.0,11.1293,11.1293,11.1064,11.1064,92031.0
2020-12-03 13:05:00,14.56,14.56,14.52,14.54,205474.0,11.114,11.114,11.0835,11.0988,205474.0
2020-12-03 13:10:00,14.54,14.57,14.53,14.57,152823.0,11.0988,11.1217,11.0911,11.1217,152823.0
2020-12-03 13:15:00,14.57,14.57,14.51,14.52,246305.0,11.1217,11.1217,11.0759,11.0835,246305.0
2020-12-03 13:20:00,14.52,14.53,14.5,14.53,127640.0,11.0835,11.0911,11.0682,11.0911,127640.0
2020-12-03 13:25:00,14.53,14.53,14.49,14.5,85679.0,11.0911,11.0911,11.0606,11.0682,85679.0
2020-12-03 13:30:00,14.5,14.53,14.49,14.51,94662.0,11.0682,11.0911,11.0606,11.0759,94662.0
2020-12-03 13:35:00,14.5,14.5,14.46,14.48,71623.0,11.0682,11.0682,11.0377,11.053,71623.0
2020-12-03 13:40:00,14.48,14.5,14.45,14.46,190656.0,11.053,11.0682,11.0301,11.0377,190656.0
2020-12-03 13:45:00,14.46,14.49,14.45,14.48,57349.0,11.0377,11.0606,11.0301,11.053,57349.0
2020-12-03 13:50:00,14.47,14.5,14.46,14.48,80937.0,11.0453,11.0682,11.0377,11.053,80937.0
2020-12-03 13:55:00,14.47,14.48,14.44,14.47,135561.0,11.0453,11.053,11.0224,11.0453,135561.0
2020-12-03 14:00:00,14.46,14.5,14.46,14.49,101370.0,11.0377,11.0682,11.0377,11.0606,101370.0
2020-12-03 14:05:00,14.49,14.52,14.48,14.5,69181.0,11.0606,11.0835,11.053,11.0682,69181.0
2020-12-03 14:10:00,14.5,14.54,14.5,14.53,89431.0,11.0682,11.0988,11.0682,11.0911,89431.0
2020-12-03 14:15:00,14.53,14.54,14.52,14.53,114790.0,11.0911,11.0988,11.0835,11.0911,114790.0
2020-12-03 14:20:00,14.53,14.54,14.52,14.53,59949.0,11.0911,11.0988,11.0835,11.0911,59949.0
2020-12-03 14:25:00,14.52,14.55,14.5,14.54,113668.0,11.0835,11.1064,11.0682,11.0988,113668.0
2020-12-03 14:30:00,14.54,14.57,14.54,14.57,181814.0,11.0988,11.1217,11.0988,11.1217,181814.0
2020-12-03 14:35:00,14.57,14.57,14.54,14.55,151036.0,11.1217,11.1217,11.0988,11.1064,151036.0
2020-12-03 14:40:00,14.54,14.57,14.53,14.56,115218.0,11.0988,11.1217,11.0911,11.114,115218.0
2020-12-03 14:45:00,14.56,14.59,14.55,14.59,195943.0,11.114,11.1369,11.1064,11.1369,195943.0
2020-12-03 14:50:00,14.58,14.59,14.57,14.58,133163.0,11.1293,11.1369,11.1217,11.1293,133163.0
2020-12-03 14:55:00,14.58,14.59,14.56,14.57,165699.0,11.1293,11.1369,11.114,11.1217,165699.0
2020-12-03 15:00:00,14.57,14.58,14.55,14.58,116830.0,11.1217,11.1293,11.1064,11.1293,116830.0
2020-12-03 15:05:00,14.58,14.6,14.57,14.59,188241.0,11.1293,11.1446,11.1217,11.1369,188241.0
2020-12-03 15:10:00,14.58,14.62,14.58,14.58,139897.0,11.1293,11.1598,11.1293,11.1293,139897.0
2020-12-03 15:15:00,14.58,14.62,14.58,14.61,174648.0,11.1293,11.1598,11.1293,11.1522,174648.0
2020-12-03 15:20:00,14.62,14.64,14.6,14.61,209693.0,11.1598,11.1751,11.1446,11.1522,209693.0
2020-12-03 15:25:00,14.61,14.64,14.6,14.64,194897.0,11.1522,11.1751,11.1446,11.1751,194897.0
2020-12-03 15:30:00,14.64,14.66,14.62,14.63,176400.0,11.1751,11.1904,11.1598,11.1675,176400.0
2020-12-03 15:35:00,14.63,14.63,14.53,14.53,225995.0,11.1675,11.1675,11.0911,11.0911,225995.0
2020-12-03 15:40:00,14.53,14.53,14.42,14.48,356499.0,11.0911,11.0911,11.0072,11.053,356499.0
2020-12-03 15:45:00,14.48,14.53,14.44,14.51,453756.0,11.053,11.0911,11.0224,11.0759,453756.0
2020-12-03 15:50:00,14.5,14.51,14.45,14.46,488536.0,11.0682,11.0759,11.0301,11.0377,488536.0
2020-12-03 15:55:00,14.46,14.52,14.45,14.5,947318.0,11.0377,11.0835,11.0301,11.0682,947318.0
2020-12-04 09:30:00,14.68,14.8,14.67,14.79,326409.0,11.2056,11.2972,11.198,11.2896,326409.0
2020-12-04 09:35:00,14.78,14.8,14.74,14.74,287402.0,11.282,11.2972,11.2514,11.2514,287402.0
2020-12-04 09:40:00,14.74,14.79,14.71,14.79,335693.0,11.2514,11.2896,11.2285,11.2896,335693.0
2020-12-04 09:45:00,14.79,14.8,14.77,14.79,232464.0,11.2896,11.2972,11.2743,11.2896,232464.0
2020-12-04 09:50:00,14.8,14.8,14.78,14.8,1086823.0,11.2972,11.2972,11.282,11.2972,1086823.0
2020-12-04 09:55:00,14.8,14.84,14.79,14.84,390931.0,11.2972,11.3278,11.2896,11.3278,390931.0
2020-12-04 10:00:00,14.84,14.89,14.83,14.87,277014.0,11.3278,11.3659,11.3201,11.3507,277014.0
2020-12-04 10:05:00,14.87,14.91,14.83,14.9,192412.0,11.3507,11.3812,11.3201,11.3736,192412.0
2020-12-04 10:10:00,14.9,14.91,14.86,14.89,199140.0,11.3736,11.3812,11.343,11.3659,199140.0
2020-12-04 10:15:00,14.9,14.93,14.87,14.91,176392.0,11.3736,11.3965,11.3507,11.3812,176392.0
2020-12-04 10:20:00,14.92,14.93,14.9,14.93,113455.0,11.3888,11.3965,11.3736,11.3965,113455.0
2020-12-04 10:25:00,14.93,14.95,14.92,14.95,131918.0,11.3965,11.4117,11.3888,11.4117,131918.0
2020-12-04 10:30:00,14.95,14.98,14.94,14.96,205202.0,11.4117,11.4346,11.4041,11.4194,205202.0
2020-12-04 10:35:00,14.96,15.01,14.95,15.01,260864.0,11.4194,11.4575,11.4117,11.4575,260864.0
2020-12-04 10:40:00,15.01,15.02,14.99,15.02,202195.0,11.4575,11.4652,11.4423,11.4652,202195.0
2020-12-04 10:45:00,15.02,15.02,14.93,14.95,142567.0,11.4652,11.4652,11.3965,11.4117,142567.0
2020-12-04 10:50:00,14.95,14.98,14.94,14.94,134190.0,11.4117,11.4346,11.4041,11.4041,134190.0
2020-12-04 10:55:00,14.94,14.96,14.92,14.92,149404.0,11.4041,11.4194,11.3888,11.3888,149404.0
2020-12-04 11:00:00,14.93,14.97,14.91,14.97,138159.0,11.3965,11.427,11.3812,11.427,138159.0
2020-12-04 11:05:00,14.96,14.99,14.96,14.98,272600.0,11.4194,11.4423,11.4194,11.4346,272600.0
2020-12-04 11:10:00,14.98,14.98,14.94,14.96,229316.0,11.4346,11.4346,11.4041,11.4194,229316.0
2020-12-04 11:15:00,14.96,14.98,14.95,14.95,165676.0,11.4194,11.4346,11.4117,11.4117,165676.0
2020-12-04 11:20:00,14.95,14.96,14.92,14.95,171530.0,11.4117,11.4194,11.3888,11.4117,171530.0
2020-12-04 11:25:00,14.95,14.97,14.92,14.94,157816.0,11.4117,11.427,11.3888,11.4041,157816.0
2020-12-04 11:30:00,14.94,14.98,14.93,14.98,222810.0,11.4041,11.4346,11.3965,11.4346,222810.0
2020-12-04 11:35:00,14.98,15.01,14.97,14.99,209980.0,11.4346,11.4575,11.427,11.4423,209980.0
2020-12-04 11:40:00,14.98,15.02,14.97,15.01,201439.0,11.4346,11.4652,11.427,11.4575,201439.0
2020-12-04 11:45:00,15.02,15.05,15.01,15.04,171674.0,11.4652,11.4881,11.4575,11.4804,171674.0
2020-12-04 11:50:00,15.05,15.08,15.05,15.06,341695.0,11.4881,11.511,11.4881,11.4957,341695.0
2020-12-04 11:55:00,15.06,15.07,15.04,15.04,127628.0,11.4957,11.5033,11.4804,11.4804,127628.0
2020-12-04 12:00:00,15.04,15.08,15.03,15.07,164568.0,11.4804,11.511,11.4728,11.5033,164568.0
2020-12-04 12:05:00,15.07,15.07,15.03,15.05,266736.0,11.5033,11.5033,11.4728,11.4881,266736.0
2020-12-04 12:10:00,15.06,15.06,15.04,15.04,99332.0,11.4957,11.4957,11.4804,11.4804,99332.0
2020-12-04 12:15:00,15.04,15.05,15.01,15.03,200817.0,11.4804,11.4881,11.4575,11.4728,200817.0
2020-12-04 12:20:00,15.03,15.06,15.01,15.06,244840.0,11.4728,11.4957,11.4575,11.4957,244840.0
2020-12-04 12:25:00,15.06,15.09,15.05,15.09,90170.0,11.4957,11.5186,11.4881,11.5186,90170.0
2020-12-04 12:30:00,15.09,15.1,15.05,15.05,158344.0,11.5186,11.5262,11.4881,11.4881,158344.0
2020-12-04 12:35:00,15.05,15.06,15.01,15.01,98540.0,11.4881,11.4957,11.4575,11.4575,98540.0
2020-12-04 12:40:00,15.01,15.06,15.01,15.06,98160.0,11.4575,11.4957,11.4575,11.4957,98160.0
2020-12-04 12:45:00,15.06,15.08,15.05,15.06,99121.0,11.4957,11.511,11.4881,11.4957,99121.0
2020-12-04 12:50:00,15.06,15.06,15.03,15.06,108439.0,11.4957,11.4957,11.4728,11.4957,108439.0
2020-12-04 12:55:00,15.05,15.06,15.02,15.06,73789.0,11.4881,11.4957,11.4652,11.4957,73789.0
2020-12-04 13:00:00,15.05,15.06,15.04,15.06,116743.0,11.4881,11.4957,11.4804,11.4957,116743.0
2020-12-04 13:05:00,15.06,15.06,15.02,15.02,391991.0,11.4957,11.4957,11.4652,11.4652,391991.0
2020-12-04 13:10:00,15.02,15.02,14.99,14.99,170425.0,11.4652,11.4652,11.4423,11.4423,170425.0
2020-12-04 13:15:00,14.99,15.03,14.99,15.01,114315.0,11.4423,11.4728,11.4423,11.4575,114315.0
2020-12-04 13:20:00,15.01,15.02,15.0,15.01,130276.0,11.4575,11.4652,11.4499,11.4575,130276.0
2020-12-04 13:25:00,15.01,15.03,15.0,15.02,400638.0,11.4575,11.4728,11.4499,11.4652,400638.0
2020-12-04 13:30:00,15.01,15.02,15.0,15.01,101160.0,11.4575,11.4652,11.4499,11.4575,101160.0
2020-12-04 13:35:00,15.01,15.04,15.0,15.04,139890.0,11.4575,11.4804,11.4499,11.4804,139890.0
2020-12-04 13:40:00,15.04,15.04,15.02,15.03,81273.0,11.4804,11.4804,11.4652,11.4728,81273.0
2020-12-04 13:45:00,15.03,15.04,14.99,15.0,125410.0,11.4728,11.4804,11.4423,11.4499,125410.0
2020-12-04 13:50:00,15.0,15.0,14.96,14.98,119471.0,11.4499,11.4499,11.4194,11.4346,119471.0
2020-12-04 13:55:00,14.97,14.98,14.94,14.96,195826.0,11.427,11.4346,11.4041,11.4194,195826.0
2020-12-04 14:00:00,14.97,15.01,14.96,14.99,133621.0,11.427,11.4575,11.4194,11.4423,133621.0
2020-12-04 14:05:00,14.99,15.01,14.98,15.0,98178.0,11.4423,11.4575,11.4346,11.4499,98178.0
2020-12-04 14:10:00,15.0,15.0,14.97,14.99,81881.0,11.4499,11.4499,11.427,11.4423,81881.0
2020-12-04 14:15:00,14.99,14.99,14.97,14.98,93087.0,11.4423,11.4423,11.427,11.4346,93087.0
2020-12-04 14:20:00,14.98,15.01,14.97,15.01,110567.0,11.4346,11.4575,11.427,11.4575,110567.0
2020-12-04 14:25:00,15.0,15.02,14.99,15.02,102850.0,11.4499,11.4652,11.4423,11.4652,102850.0
2020-12-04 14:30:00,15.01,15.02,14.97,14.97,127906.0,11.4575,11.4652,11.427,11.427,127906.0
2020-12-04 14:35:00,14.98,14.98,14.93,14.94,148723.0,11.4346,11.4346,11.3965,11.4041,148723.0
2020-12-04 14:40:00,14.94,14.99,14.93,14.99,169874.0,11.4041,11.4423,11.3965,11.4423,169874.0
2020-12-04 14:45:00,14.99,15.0,14.97,14.98,140826.0,11.4423,11.4499,11.427,11.4346,140826.0
2020-12-04 14:50:00,14.97,14.99,14.97,14.98,107374.0,11.427,11.4423,11.427,11.4346,107374.0
2020-12-04 14:55:00,14.98,15.0,14.97,14.99,101890.0,11.4346,11.4499,11.427,11.4423,101890.0
2020-12-04 15:00:00,14.99,14.99,14.96,14.97,139554.0,11.4423,11.4423,11.4194,11.427,139554.0
2020-12-04 15:05:00,14.97,14.97,14.94,14.95,62017.0,11.427,11.427,11.4041,11.4117,62017.0
2020-12-04 15:10:00,14.94,14.95,14.9,14.9,148110.0,11.4041,11.4117,11.3736,11.3736,148110.0
2020-12-04 15:15:00,14.91,14.94,14.9,14.94,173054.0,11.3812,11.4041,11.3736,11.4041,173054.0
2020-12-04 15:20:00,14.93,14.94,14.91,14.93,132420.0,11.3965,11.4041,11.3812,11.3965,132420.0
2020-12-04 15:25:00,14.93,14.93,14.87,14.93,320522.0,11.3965,11.3965,11.3507,11.3965,320522.0
2020-12-04 15:30:00,14.93,14.96,14.92,14.94,193279.0,11.3965,11.4194,11.3888,11.4041,193279.0
2020-12-04 15:35:00,14.95,14.95,14.9,14.93,249876.0,11.4117,11.4117,11.3736,11.3965,249876.0
2020-12-04 15:40:00,14.94,14.96,14.92,14.96,196017.0,11.4041,11.4194,11.3888,11.4194,196017.0
2020-12-04 15:45:00,14.96,14.96,14.94,14.94,281685.0,11.4194,11.4194,11.4041,11.4041,281685.0
2020-12-04 15:50:00,14.94,14.96,14.93,14.95,382752.0,11.4041,11.4194,11.3965,11.4117,382752.0
2020-12-04 15:55:00,14.95,14.95,14.92,14.92,847761.0,11.4117,11.4117,11.3888,11.3888,847761.0
2020-12-07 09:30:00,14.9,14.96,14.66,14.67,748556.0,11.3736,11.4194,11.1904,11.198,748556.0
2020-12-07 09:35:00,14.66,14.71,14.57,14.59,459794.0,11.1904,11.2285,11.1217,11.1369,459794.0
2020-12-07 09:40:00,14.59,14.69,14.58,14.67,218972.0,11.1369,11.2133,11.1293,11.198,218972.0
2020-12-07 09:45:00,14.68,14.72,14.66,14.69,272175.0,11.2056,11.2362,11.1904,11.2133,272175.0
2020-12-07 09:50:00,14.7,14.72,14.64,14.66,226133.0,11.2209,11.2362,11.1751,11.1904,226133.0
2020-12-07 09:55:00,14.66,14.7,14.62,14.69,115545.0,11.1904,11.2209,11.1598,11.2133,115545.0
2020-12-07 10:00:00,14.7,14.71,14.65,14.67,109721.0,11.2209,11.2285,11.1827,11.198,109721.0
2020-12-07 10:05:00,14.66,14.7,14.65,14.7,120281.0,11.1904,11.2209,11.1827,11.2209,120281.0
2020-12-07 10:10:00,14.69,14.71,14.66,14.67,114316.0,11.2133,11.2285,11.1904,11.198,114316.0
2020-12-07 10:15:00,14.67,14.71,14.65,14.7,229213.0,11.198,11.2285,11.1827,11.2209,229213.0
2020-12-07 10:20:00,14.7,14.72,14.67,14.71,134548.0,11.2209,11.2362,11.198,11.2285,134548.0
2020-12-07 10:25:00,14.71,14.77,14.69,14.76,155633.0,11.2285,11.2743,11.2133,11.2667,155633.0
2020-12-07 10:30:00,14.76,14.84,14.75,14.84,379968.0,11.2667,11.3278,11.2591,11.3278,379968.0
2020-12-07 10:35:00,14.83,14.92,14.82,14.89,420903.0,11.3201,11.3888,11.3125,11.3659,420903.0
2020-12-07 10:40:00,14.89,14.93,14.86,14.89,202773.0,11.3659,11.3965,11.343,11.3659,202773.0
2020-12-07 10:45:00,14.89,14.9,14.86,14.89,178122.0,11.3659,11.3736,11.343,11.3659,178122.0
2020-12-07 10:50:00,14.88,14.91,14.86,14.91,157780.0,11.3583,11.3812,11.343,11.3812,157780.0
2020-12-07 10:55:00,14.9,14.91,14.87,14.89,149866.0,11.3736,11.3812,11.3507,11.3659,149866.0
2020-12-07 11:00:00,14.89,14.94,14.88,14.91,195257.0,11.3659,11.4041,11.3583,11.3812,195257.0
2020-12-07 11:05:00,14.91,14.91,14.87,14.87,180275.0,11.3812,11.3812,11.3507,11.3507,180275.0
2020-12-07 11:10:00,14.87,14.9,14.87,14.89,131912.0,11.3507,11.3736,11.3507,11.3659,131912.0
2020-12-07 11:15:00,14.89,14.9,14.87,14.89,122931.0,11.3659,11.3736,11.3507,11.3659,122931.0
2020-12-07 11:20:00,14.89,14.93,14.88,14.93,193561.0,11.3659,11.3965,11.3583,11.3965,193561.0
2020-12-07 11:25:00,14.92,14.97,14.92,14.95,185764.0,11.3888,11.427,11.3888,11.4117,185764.0
2020-12-07 11:30:00,14.96,14.96,14.93,14.95,284915.0,11.4194,11.4194,11.3965,11.4117,284915.0
2020-12-07 11:35:00,14.95,14.98,14.94,14.94,262709.0,11.4117,11.4346,11.4041,11.4041,262709.0
2020-12-07 11:40:00,14.94,14.95,14.9,14.92,159493.0,11.4041,11.4117,11.3736,11.3888,159493.0
2020-12-07 11:45:00,14.92,14.95,14.91,14.91,242891.0,11.3888,11.4117,11.3812,11.3812,242891.0
2020-12-07 11:50:00,14.91,14.92,14.88,14.89,116806.0,11.3812,11.3888,11.3583,11.3659,116806.0
2020-12-07 11:55:00,14.89,14.93,14.88,14.93,176236.0,11.3659,11.3965,11.3583,11.3965,176236.0
2020-12-07 12:00:00,14.93,14.93,14.9,14.92,79906.0,11.3965,11.3965,11.3736,11.3888,79906.0
2020-12-07 12:05:00,14.92,14.94,14.91,14.93,232970.0,11.3888,11.4041,11.3812,11.3965,232970.0
2020-12-07 12:10:00,14.93,14.94,14.91,14.93,127642.0,11.3965,11.4041,11.3812,11.3965,127642.0
2020-12-07 12:15:00,14.93,14.94,14.89,14.92,134867.0,11.3965,11.4041,11.3659,11.3888,134867.0
2020-12-07 12:20:00,14.91,14.92,14.86,14.88,122575.0,11.3812,11.3888,11.343,11.3583,122575.0
2020-12-07 12:25:00,14.89,14.89,14.87,14.88,64372.0,11.3659,11.3659,11.3507,11.3583,64372.0
2020-12-07 12:30:00,14.88,14.88,14.85,14.87,99689.0,11.3583,11.3583,11.3354,11.3507,99689.0
2020-12-07 12:35:00,14.87,14.88,14.86,14.87,92290.0,11.3507,11.3583,11.343,11.3507,92290.0
2020-12-07 12:40:00,14.88,14.89,14.86,14.87,81091.0,11.3583,11.3659,11.343,11.3507,81091.0
2020-12-07 12:45:00,14.88,14.9,14.87,14.89,78305.0,11.3583,11.3736,11.3507,11.3659,78305.0
2020-12-07 12:50:00,14.9,14.9,14.88,14.9,98688.0,11.3736,11.3736,11.3583,11.3736,98688.0
2020-12-07 12:55:00,14.9,14.93,14.89,14.92,139924.0,11.3736,11.3965,11.3659,11.3888,139924.0
2020-12-07 13:00:00,14.92,14.92,14.89,14.91,118742.0,11.3888,11.3888,11.3659,11.3812,118742.0
2020-12-07 13:05:00,14.91,14.94,14.91,14.94,138804.0,11.3812,11.4041,11.3812,11.4041,138804.0
2020-12-07 13:10:00,14.94,14.94,14.9,14.91,84310.0,11.4041,11.4041,11.3736,11.3812,84310.0
2020-12-07 13:15:00,14.9,14.92,14.87,14.89,129281.0,11.3736,11.3888,11.3507,11.3659,129281.0
2020-12-07 13:20:00,14.89,14.92,14.87,14.92,79615.0,11.3659,11.3888,11.3507,11.3888,79615.0
2020-12-07 13:25:00,14.92,14.93,14.86,14.87,101508.0,11.3888,11.3965,11.343,11.3507,101508.0
2020-12-07 13:30:00,14.86,14.87,14.86,14.87,50145.0,11.343,11.3507,11.343,11.3507,50145.0
2020-12-07 13:35:00,14.87,14.89,14.85,14.86,132992.0,11.3507,11.3659,11.3354,11.343,132992.0
2020-12-07 13:40:00,14.86,14.86,14.83,14.83,85664.0,11.343,11.343,11.3201,11.3201,85664.0
2020-12-07 13:45:00,14.84,14.85,14.81,14.85,85388.0,11.3278,11.3354,11.3049,11.3354,85388.0
2020-12-07 13:50:00,14.85,14.85,14.82,14.84,93178.0,11.3354,11.3354,11.3125,11.3278,93178.0
2020-12-07 13:55:00,14.84,14.84,14.81,14.82,139395.0,11.3278,11.3278,11.3049,11.3125,139395.0
2020-12-07 14:00:00,14.82,14.84,14.8,14.84,146711.0,11.3125,11.3278,11.2972,11.3278,146711.0
2020-12-07 14:05:00,14.84,14.87,14.83,14.87,87250.0,11.3278,11.3507,11.3201,11.3507,87250.0
2020-12-07 14:10:00,14.86,14.87,14.82,14.84,185792.0,11.343,11.3507,11.3125,11.3278,185792.0
2020-12-07 14:15:00,14.84,14.85,14.81,14.82,219797.0,11.3278,11.3354,11.3049,11.3125,219797.0
2020-12-07 14:20:00,14.82,14.84,14.79,14.81,142285.0,11.3125,11.3278,11.2896,11.3049,142285.0
2020-12-07 14:25:00,14.82,14.84,14.82,14.84,79692.0,11.3125,11.3278,11.3125,11.3278,79692.0
2020-12-07 14:30:00,14.84,14.88,14.83,14.85,267968.0,11.3278,11.3583,11.3201,11.3354,267968.0
2020-12-07 14:35:00,14.86,14.86,14.82,14.84,152874.0,11.343,11.343,11.3125,11.3278,152874.0
2020-12-07 14:40:00,14.84,14.84,14.82,14.83,123765.0,11.3278,11.3278,11.3125,11.3201,123765.0
2020-12-07 14:45:00,14.83,14.86,14.82,14.86,130230.0,11.3201,11.343,11.3125,11.343,130230.0
2020-12-07 14:50:00,14.86,14.87,14.85,14.86,113423.0,11.343,11.3507,11.3354,11.343,113423.0
2020-12-07 14:55:00,14.85,14.86,14.8,14.81,197396.0,11.3354,11.343,11.2972,11.3049,197396.0
2020-12-07 15:00:00,14.81,14.83,14.79,14.81,127022.0,11.3049,11.3201,11.2896,11.3049,127022.0
2020-12-07 15:05:00,14.81,14.81,14.79,14.79,101640.0,11.3049,11.3049,11.2896,11.2896,101640.0
2020-12-07 15:10:00,14.8,14.8,14.78,14.79,99194.0,11.2972,11.2972,11.282,11.2896,99194.0
2020-12-07 15:15:00,14.79,14.84,14.79,14.84,163636.0,11.2896,11.3278,11.2896,11.3278,163636.0
2020-12-07 15:20:00,14.84,14.85,14.81,14.84,142826.0,11.3278,11.3354,11.3049,11.3278,142826.0
2020-12-07 15:25:00,14.84,14.86,14.83,14.86,116808.0,11.3278,11.343,11.3201,11.343,116808.0
2020-12-07 15:30:00,14.86,14.89,14.86,14.87,266435.0,11.343,11.3659,11.343,11.3507,266435.0
2020-12-07 15:35:00,14.88,14.88,14.82,14.85,247343.0,11.3583,11.3583,11.3125,11.3354,247343.0
2020-12-07 15:40:00,14.85,14.85,14.78,14.81,301760.0,11.3354,11.3354,11.282,11.3049,301760.0
2020-12-07 15:45:00,14.81,14.82,14.78,14.8,386410.0,11.3049,11.3125,11.282,11.2972,386410.0
2020-12-07 15:50:00,14.8,14.85,14.8,14.85,321772.0,11.2972,11.3354,11.2972,11.3354,321772.0
2020-12-07 15:55:00,14.85,14.87,14.8,14.8,1028563.0,11.3354,11.3507,11.2972,11.2972,1028563.0
2020-12-08 09:30:00,14.69,14.87,14.67,14.85,449557.0,11.2133,11.3507,11.198,11.3354,449557.0
2020-12-08 09:35:00,14.85,14.88,14.83,14.88,314861.0,11.3354,11.3583,11.3201,11.3583,314861.0
2020-12-08 09:40:00,14.88,14.9,14.79,14.79,194491.0,11.3583,11.3736,11.2896,11.2896,194491.0
2020-12-08 09:45:00,14.8,14.88,14.79,14.86,597441.0,11.2972,11.3583,11.2896,11.343,597441.0
2020-12-08 09:50:00,14.86,14.91,14.85,14.87,412421.0,11.343,11.3812,11.3354,11.3507,412421.0
2020-12-08 09:55:00,14.86,14.89,14.85,14.87,165354.0,11.343,11.3659,11.3354,11.3507,165354.0
2020-12-08 10:00:00,14.87,14.89,14.8,14.81,146532.0,11.3507,11.3659,11.2972,11.3049,146532.0
2020-12-08 10:05:00,14.81,14.88,14.78,14.84,262536.0,11.3049,11.3583,11.282,11.3278,262536.0
2020-12-08 10:10:00,14.85,14.91,14.83,14.89,197387.0,11.3354,11.3812,11.3201,11.3659,197387.0
2020-12-08 10:15:00,14.89,14.91,14.86,14.89,139990.0,11.3659,11.3812,11.343,11.3659,139990.0
2020-12-08 10:20:00,14.89,14.95,14.88,14.93,794966.0,11.3659,11.4117,11.3583,11.3965,794966.0
2020-12-08 10:25:00,14.94,15.0,14.93,14.97,433350.0,11.4041,11.4499,11.3965,11.427,433350.0
2020-12-08 10:30:00,14.98,14.98,14.91,14.91,380628.0,11.4346,11.4346,11.3812,11.3812,380628.0
2020-12-08 10:35:00,14.92,14.98,14.91,14.93,220173.0,11.3888,11.4346,11.3812,11.3965,220173.0
2020-12-08 10:40:00,14.93,14.94,14.9,14.92,131890.0,11.3965,11.4041,11.3736,11.3888,131890.0
2020-12-08 10:45:00,14.91,14.92,14.88,14.91,140311.0,11.3812,11.3888,11.3583,11.3812,140311.0
2020-12-08 10:50:00,14.91,14.91,14.86,14.9,206510.0,11.3812,11.3812,11.343,11.3736,206510.0
2020-12-08 10:55:00,14.9,14.92,14.89,14.92,187695.0,11.3736,11.3888,11.3659,11.3888,187695.0
2020-12-08 11:00:00,14.91,14.96,14.91,14.93,244017.0,11.3812,11.4194,11.3812,11.3965,244017.0
2020-12-08 11:05:00,14.93,14.96,14.92,14.94,229503.0,11.3965,11.4194,11.3888,11.4041,229503.0
2020-12-08 11:10:00,14.94,14.96,14.91,14.92,229939.0,11.4041,11.4194,11.3812,11.3888,229939.0
2020-12-08 11:15:00,14.92,14.94,14.87,14.89,226554.0,11.3888,11.4041,11.3507,11.3659,226554.0
2020-12-08 11:20:00,14.89,14.91,14.86,14.89,159084.0,11.3659,11.3812,11.343,11.3659,159084.0
2020-12-08 11:25:00,14.89,14.9,14.86,14.88,124454.0,11.3659,11.3736,11.343,11.3583,124454.0
2020-12-08 11:30:00,14.88,14.88,14.84,14.85,172283.0,11.3583,11.3583,11.3278,11.3354,172283.0
2020-12-08 11:35:00,14.85,14.85,14.83,14.85,130927.0,11.3354,11.3354,11.3201,11.3354,130927.0
2020-12-08 11:40:00,14.84,14.85,14.8,14.83,460001.0,11.3278,11.3354,11.2972,11.3201,460001.0
2020-12-08 11:45:00,14.83,14.88,14.82,14.84,343055.0,11.3201,11.3583,11.3125,11.3278,343055.0
2020-12-08 11:50:00,14.84,14.86,14.82,14.83,108592.0,11.3278,11.343,11.3125,11.3201,108592.0
2020-12-08 11:55:00,14.83,14.84,14.8,14.81,87663.0,11.3201,11.3278,11.2972,11.3049,87663.0
2020-12-08 12:00:00,14.82,14.83,14.78,14.79,177711.0,11.3125,11.3201,11.282,11.2896,177711.0
2020-12-08 12:05:00,14.79,14.82,14.77,14.82,153989.0,11.2896,11.3125,11.2743,11.3125,153989.0
2020-12-08 12:10:00,14.82,14.83,14.8,14.83,96325.0,11.3125,11.3201,11.2972,11.3201,96325.0
2020-12-08 12:15:00,14.83,14.85,14.82,14.85,124016.0,11.3201,11.3354,11.3125,11.3354,124016.0
2020-12-08 12:20:00,14.85,14.86,14.84,14.85,261221.0,11.3354,11.343,11.3278,11.3354,261221.0
2020-12-08 12:25:00,14.85,14.86,14.83,14.85,155600.0,11.3354,11.343,11.3201,11.3354,155600.0
2020-12-08 12:30:00,14.85,14.87,14.83,14.86,150246.0,11.3354,11.3507,11.3201,11.343,150246.0
2020-12-08 12:35:00,14.86,14.86,14.84,14.84,89917.0,11.343,11.343,11.3278,11.3278,89917.0
2020-12-08 12:40:00,14.84,14.88,14.83,14.85,108152.0,11.3278,11.3583,11.3201,11.3354,108152.0
2020-12-08 12:45:00,14.86,14.86,14.84,14.85,53451.0,11.343,11.343,11.3278,11.3354,53451.0
2020-12-08 12:50:00,14.85,14.87,14.84,14.86,117206.0,11.3354,11.3507,11.3278,11.343,117206.0
2020-12-08 12:55:00,14.86,14.86,14.83,14.84,137441.0,11.343,11.343,11.3201,11.3278,137441.0
2020-12-08 13:00:00,14.84,14.86,14.83,14.85,112432.0,11.3278,11.343,11.3201,11.3354,112432.0
2020-12-08 13:05:00,14.84,14.85,14.83,14.84,116373.0,11.3278,11.3354,11.3201,11.3278,116373.0
2020-12-08 13:10:00,14.84,14.84,14.81,14.84,89526.0,11.3278,11.3278,11.3049,11.3278,89526.0
2020-12-08 13:15:00,14.84,14.85,14.82,14.85,84560.0,11.3278,11.3354,11.3125,11.3354,84560.0
2020-12-08 13:20:00,14.85,14.85,14.81,14.84,114050.0,11.3354,11.3354,11.3049,11.3278,114050.0
2020-12-08 13:25:00,14.84,14.84,14.8,14.81,62729.0,11.3278,11.3278,11.2972,11.3049,62729.0
2020-12-08 13:30:00,14.81,14.82,14.78,14.82,96374.0,11.3049,11.3125,11.282,11.3125,96374.0
2020-12-08 13:35:00,14.81,14.83,14.8,14.81,170768.0,11.3049,11.3201,11.2972,11.3049,170768.0
2020-12-08 13:40:00,14.81,14.82,14.8,14.82,94549.0,11.3049,11.3125,11.2972,11.3125,94549.0
2020-12-08 13:45:00,14.82,14.84,14.81,14.82,153055.0,11.3125,11.3278,11.3049,11.3125,153055.0
2020-12-08 13:50:00,14.83,14.83,14.76,14.77,105832.0,11.3201,11.3201,11.2667,11.2743,105832.0
2020-12-08 13:55:00,14.76,14.77,14.75,14.76,128869.0,11.2667,11.2743,11.2591,11.2667,128869.0
2020-12-08 14:00:00,14.77,14.78,14.74,14.74,323850.0,11.2743,11.282,11.2514,11.2514,323850.0
2020-12-08 14:05:00,14.74,14.79,14.72,14.78,144857.0,11.2514,11.2896,11.2362,11.282,144857.0
2020-12-08 14:10:00,14.78,14.81,14.76,14.78,120173.0,11.282,11.3049,11.2667,11.282,120173.0
2020-12-08 14:15:00,14.78,14.79,14.75,14.79,97583.0,11.282,11.2896,11.2591,11.2896,97583.0
2020-12-08 14:20:00,14.78,14.82,14.78,14.79,306144.0,11.282,11.3125,11.282,11.2896,306144.0
2020-12-08 14:25:00,14.79,14.81,14.75,14.76,200724.0,11.2896,11.3049,11.2591,11.2667,200724.0
2020-12-08 14:30:00,14.76,14.78,14.74,14.77,118780.0,11.2667,11.282,11.2514,11.2743,118780.0
2020-12-08 14:35:00,14.76,14.77,14.74,14.74,101868.0,11.2667,11.2743,11.2514,11.2514,101868.0
2020-12-08 14:40:00,14.75,14.77,14.73,14.74,95683.0,11.2591,11.2743,11.2438,11.2514,95683.0
2020-12-08 14:45:00,14.74,14.76,14.71,14.72,139822.0,11.2514,11.2667,11.2285,11.2362,139822.0
2020-12-08 14:50:00,14.73,14.74,14.7,14.73,135123.0,11.2438,11.2514,11.2209,11.2438,135123.0
2020-12-08 14:55:00,14.73,14.73,14.71,14.71,59473.0,11.2438,11.2438,11.2285,11.2285,59473.0
2020-12-08 15:00:00,14.71,14.72,14.7,14.72,283108.0,11.2285,11.2362,11.2209,11.2362,283108.0
2020-12-08 15:05:00,14.72,14.72,14.69,14.7,258771.0,11.2362,11.2362,11.2133,11.2209,258771.0
2020-12-08 15:10:00,14.69,14.7,14.67,14.69,169806.0,11.2133,11.2209,11.198,11.2133,169806.0
2020-12-08 15:15:00,14.68,14.72,14.68,14.71,166166.0,11.2056,11.2362,11.2056,11.2285,166166.0
2020-12-08 15:20:00,14.71,14.73,14.71,14.71,236886.0,11.2285,11.2438,11.2285,11.2285,236886.0
2020-12-08 15:25:00,14.72,14.72,14.69,14.7,177103.0,11.2362,11.2362,11.2133,11.2209,177103.0
2020-12-08 15:30:00,14.7,14.71,14.68,14.71,122734.0,11.2209,11.2285,11.2056,11.2285,122734.0
2020-12-08 15:35:00,14.7,14.71,14.65,14.69,383738.0,11.2209,11.2285,11.1827,11.2133,383738.0
2020-12-08 15:40:00,14.68,14.71,14.67,14.7,140276.0,11.2056,11.2285,11.198,11.2209,140276.0
2020-12-08 15:45:00,14.7,14.73,14.69,14.71,414103.0,11.2209,11.2438,11.2133,11.2285,414103.0
2020-12-08 15:50:00,14.71,14.76,14.7,14.74,465690.0,11.2285,11.2667,11.2209,11.2514,465690.0
2020-12-08 15:55:00,14.74,14.78,14.74,14.76,712627.0,11.2514,11.282,11.2514,11.2667,712627.0
2020-12-09 09:30:00,14.82,14.94,14.81,14.86,560201.0,11.3125,11.4041,11.3049,11.343,560201.0
2020-12-09 09:35:00,14.86,14.88,14.82,14.83,313946.0,11.343,11.3583,11.3125,11.3201,313946.0
2020-12-09 09:40:00,14.83,14.88,14.83,14.85,343703.0,11.3201,11.3583,11.3201,11.3354,343703.0
2020-12-09 09:45:00,14.84,14.85,14.75,14.76,352369.0,11.3278,11.3354,11.2591,11.2667,352369.0
2020-12-09 09:50:00,14.76,14.79,14.72,14.78,487231.0,11.2667,11.2896,11.2362,11.282,487231.0
2020-12-09 09:55:00,14.78,14.81,14.77,14.79,376333.0,11.282,11.3049,11.2743,11.2896,376333.0
2020-12-09 10:00:00,14.79,14.84,14.77,14.84,397782.0,11.2896,11.3278,11.2743,11.3278,397782.0
2020-12-09 10:05:00,14.84,14.87,14.83,14.87,253842.0,11.3278,11.3507,11.3201,11.3507,253842.0
2020-12-09 10:10:00,14.86,14.9,14.75,14.76,365759.0,11.343,11.3736,11.2591,11.2667,365759.0
2020-12-09 10:15:00,14.76,14.81,14.74,14.81,172352.0,11.2667,11.3049,11.2514,11.3049,172352.0
2020-12-09 10:20:00,14.81,14.81,14.77,14.79,185913.0,11.3049,11.3049,11.2743,11.2896,185913.0
2020-12-09 10:25:00,14.79,14.82,14.78,14.81,210314.0,11.2896,11.3125,11.282,11.3049,210314.0
2020-12-09 10:30:00,14.81,14.82,14.63,14.64,695723.0,11.3049,11.3125,11.1675,11.1751,695723.0
2020-12-09 10:35:00,14.65,14.69,14.63,14.68,352928.0,11.1827,11.2133,11.1675,11.2056,352928.0
2020-12-09 10:40:00,14.69,14.69,14.63,14.64,301406.0,11.2133,11.2133,11.1675,11.1751,301406.0
2020-12-09 10:45:00,14.64,14.64,14.6,14.62,385101.0,11.1751,11.1751,11.1446,11.1598,385101.0
2020-12-09 10:50:00,14.62,14.65,14.6,14.63,180085.0,11.1598,11.1827,11.1446,11.1675,180085.0
2020-12-09 10:55:00,14.64,14.64,14.58,14.58,332022.0,11.1751,11.1751,11.1293,11.1293,332022.0
2020-12-09 11:00:00,14.59,14.59,14.52,14.52,343579.0,11.1369,11.1369,11.0835,11.0835,343579.0
2020-12-09 11:05:00,14.52,14.53,14.48,14.49,456213.0,11.0835,11.0911,11.053,11.0606,456213.0
2020-12-09 11:10:00,14.49,14.58,14.48,14.55,201992.0,11.0606,11.1293,11.053,11.1064,201992.0
2020-12-09 11:15:00,14.55,14.56,14.5,14.51,195681.0,11.1064,11.114,11.0682,11.0759,195681.0
2020-12-09 11:20:00,14.52,14.52,14.49,14.51,297851.0,11.0835,11.0835,11.0606,11.0759,297851.0
2020-12-09 11:25:00,14.51,14.52,14.49,14.5,145298.0,11.0759,11.0835,11.0606,11.0682,145298.0
2020-12-09 11:30:00,14.5,14.5,14.45,14.46,398352.0,11.0682,11.0682,11.0301,11.0377,398352.0
2020-12-09 11:35:00,14.45,14.51,14.45,14.48,280277.0,11.0301,11.0759,11.0301,11.053,280277.0
2020-12-09 11:40:00,14.48,14.49,14.44,14.47,291064.0,11.053,11.0606,11.0224,11.0453,291064.0
2020-12-09 11:45:00,14.47,14.5,14.44,14.46,687006.0,11.0453,11.0682,11.0224,11.0377,687006.0
2020-12-09 11:50:00,14.47,14.48,14.45,14.48,200727.0,11.0453,11.053,11.0301,11.053,200727.0
2020-12-09 11:55:00,14.47,14.56,14.47,14.55,300839.0,11.0453,11.114,11.0453,11.1064,300839.0
2020-12-09 12:00:00,14.54,14.58,14.52,14.58,191687.0,11.0988,11.1293,11.0835,11.1293,191687.0
2020-12-09 12:05:00,14.58,14.64,14.57,14.62,188245.0,11.1293,11.1751,11.1217,11.1598,188245.0
2020-12-09 12:10:00,14.61,14.63,14.59,14.6,152854.0,11.1522,11.1675,11.1369,11.1446,152854.0
2020-12-09 12:15:00,14.6,14.62,14.58,14.62,154502.0,11.1446,11.1598,11.1293,11.1598,154502.0
2020-12-09 12:20:00,14.61,14.66,14.61,14.62,161761.0,11.1522,11.1904,11.1522,11.1598,161761.0
2020-12-09 12:25:00,14.62,14.62,14.59,14.6,209892.0,11.1598,11.1598,11.1369,11.1446,209892.0
2020-12-09 12:30:00,14.6,14.63,14.59,14.62,208955.0,11.1446,11.1675,11.1369,11.1598,208955.0
2020-12-09 12:35:00,14.62,14.64,14.61,14.61,143010.0,11.1598,11.1751,11.1522,11.1522,143010.0
2020-12-09 12:40:00,14.61,14.63,14.59,14.61,176847.0,11.1522,11.1675,11.1369,11.1522,176847.0
2020-12-09 12:45:00,14.61,14.63,14.59,14.61,148050.0,11.1522,11.1675,11.1369,11.1522,148050.0
2020-12-09 12:50:00,14.61,14.66,14.59,14.65,140581.0,11.1522,11.1904,11.1369,11.1827,140581.0
2020-12-09 12:55:00,14.65,14.69,14.64,14.65,176945.0,11.1827,11.2133,11.1751,11.1827,176945.0
2020-12-09 13:00:00,14.65,14.66,14.59,14.59,270865.0,11.1827,11.1904,11.1369,11.1369,270865.0
2020-12-09 13:05:00,14.59,14.61,14.58,14.59,130528.0,11.1369,11.1522,11.1293,11.1369,130528.0
2020-12-09 13:10:00,14.58,14.62,14.58,14.62,140198.0,11.1293,11.1598,11.1293,11.1598,140198.0
2020-12-09 13:15:00,14.62,14.63,14.59,14.59,112262.0,11.1598,11.1675,11.1369,11.1369,112262.0
2020-12-09 13:20:00,14.6,14.6,14.57,14.57,113751.0,11.1446,11.1446,11.1217,11.1217,113751.0
2020-12-09 13:25:00,14.58,14.58,14.52,14.52,227930.0,11.1293,11.1293,11.0835,11.0835,227930.0
2020-12-09 13:30:00,14.52,14.53,14.47,14.47,255304.0,11.0835,11.0911,11.0453,11.0453,255304.0
2020-12-09 13:35:00,14.47,14.53,14.46,14.53,269052.0,11.0453,11.0911,11.0377,11.0911,269052.0
2020-12-09 13:40:00,14.53,14.55,14.51,14.54,158800.0,11.0911,11.1064,11.0759,11.0988,158800.0
2020-12-09 13:45:00,14.55,14.55,14.5,14.53,210425.0,11.1064,11.1064,11.0682,11.0911,210425.0
2020-12-09 13:50:00,14.53,14.53,14.48,14.49,138954.0,11.0911,11.0911,11.053,11.0606,138954.0
2020-12-09 13:55:00,14.49,14.5,14.43,14.44,175121.0,11.0606,11.0682,11.0148,11.0224,175121.0
2020-12-09 14:00:00,14.43,14.5,14.42,14.49,210159.0,11.0148,11.0682,11.0072,11.0606,210159.0
2020-12-09 14:05:00,14.49,14.51,14.46,14.51,111491.0,11.0606,11.0759,11.0377,11.0759,111491.0
2020-12-09 14:10:00,14.51,14.51,14.48,14.5,145653.0,11.0759,11.0759,11.053,11.0682,145653.0
2020-12-09 14:15:00,14.5,14.5,14.46,14.5,123377.0,11.0682,11.0682,11.0377,11.0682,123377.0
2020-12-09 14:20:00,14.49,14.53,14.48,14.53,137206.0,11.0606,11.0911,11.053,11.0911,137206.0
2020-12-09 14:25:00,14.53,14.58,14.52,14.58,100612.0,11.0911,11.1293,11.0835,11.1293,100612.0
2020-12-09 14:30:00,14.57,14.58,14.53,14.54,126680.0,11.1217,11.1293,11.0911,11.0988,126680.0
2020-12-09 14:35:00,14.53,14.53,14.48,14.5,647321.0,11.0911,11.0911,11.053,11.0682,647321.0
2020-12-09 14:40:00,14.5,14.51,14.45,14.46,248688.0,11.0682,11.0759,11.0301,11.0377,248688.0
2020-12-09 14:45:00,14.47,14.52,14.46,14.49,136161.0,11.0453,11.0835,11.0377,11.0606,136161.0
2020-12-09 14:50:00,14.49,14.51,14.48,14.5,173049.0,11.0606,11.0759,11.053,11.0682,173049.0
2020-12-09 14:55:00,14.5,14.5,14.47,14.48,275531.0,11.0682,11.0682,11.0453,11.053,275531.0
2020-12-09 15:00:00,14.48,14.5,14.46,14.46,194003.0,11.053,11.0682,11.0377,11.0377,194003.0
2020-12-09 15:05:00,14.46,14.52,14.46,14.51,190014.0,11.0377,11.0835,11.0377,11.0759,190014.0
2020-12-09 15:10:00,14.51,14.52,14.48,14.51,249582.0,11.0759,11.0835,11.053,11.0759,249582.0
2020-12-09 15:15:00,14.51,14.51,14.48,14.49,98361.0,11.0759,11.0759,11.053,11.0606,98361.0
2020-12-09 15:20:00,14.49,14.52,14.48,14.49,247256.0,11.0606,11.0835,11.053,11.0606,247256.0
2020-12-09 15:25:00,14.5,14.51,14.47,14.49,137520.0,11.0682,11.0759,11.0453,11.0606,137520.0
2020-12-09 15:30:00,14.49,14.53,14.48,14.51,207910.0,11.0606,11.0911,11.053,11.0759,207910.0
2020-12-09 15:35:00,14.51,14.55,14.5,14.52,368145.0,11.0759,11.1064,11.0682,11.0835,368145.0
2020-12-09 15:40:00,14.52,14.56,14.51,14.55,277792.0,11.0835,11.114,11.0759,11.1064,277792.0
2020-12-09 15:45:00,14.56,14.6,14.55,14.58,324495.0,11.114,11.1446,11.1064,11.1293,324495.0
2020-12-09 15:50:00,14.58,14.64,14.57,14.64,379958.0,11.1293,11.1751,11.1217,11.1751,379958.0
2020-12-09 15:55:00,14.63,14.64,14.6,14.6,877401.0,11.1675,11.1751,11.1446,11.1446,877401.0
2020-12-10 09:30:00,14.65,14.76,14.62,14.72,444249.0,11.1827,11.2667,11.1598,11.2362,444249.0
2020-12-10 09:35:00,14.73,14.8,14.67,14.79,269235.0,11.2438,11.2972,11.198,11.2896,269235.0
2020-12-10 09:40:00,14.79,14.85,14.76,14.77,243588.0,11.2896,11.3354,11.2667,11.2743,243588.0
2020-12-10 09:45:00,14.78,14.79,14.72,14.76,249958.0,11.282,11.2896,11.2362,11.2667,249958.0
2020-12-10 09:50:00,14.76,14.79,14.75,14.76,170678.0,11.2667,11.2896,11.2591,11.2667,170678.0
2020-12-10 09:55:00,14.77,14.78,14.73,14.76,180701.0,11.2743,11.282,11.2438,11.2667,180701.0
2020-12-10 10:00:00,14.76,14.82,14.75,14.79,204456.0,11.2667,11.3125,11.2591,11.2896,204456.0
2020-12-10 10:05:00,14.79,14.8,14.7,14.7,377868.0,11.2896,11.2972,11.2209,11.2209,377868.0
2020-12-10 10:10:00,14.71,14.71,14.66,14.7,307473.0,11.2285,11.2285,11.1904,11.2209,307473.0
2020-12-10 10:15:00,14.7,14.73,14.68,14.7,330289.0,11.2209,11.2438,11.2056,11.2209,330289.0
2020-12-10 10:20:00,14.7,14.72,14.65,14.72,783872.0,11.2209,11.2362,11.1827,11.2362,783872.0
2020-12-10 10:25:00,14.72,14.8,14.71,14.8,314983.0,11.2362,11.2972,11.2285,11.2972,314983.0
2020-12-10 10:30:00,14.8,14.83,14.79,14.83,202636.0,11.2972,11.3201,11.2896,11.3201,202636.0
2020-12-10 10:35:00,14.82,14.88,14.82,14.84,216165.0,11.3125,11.3583,11.3125,11.3278,216165.0
2020-12-10 10:40:00,14.83,14.86,14.81,14.84,194027.0,11.3201,11.343,11.3049,11.3278,194027.0
2020-12-10 10:45:00,14.84,14.86,14.8,14.81,187603.0,11.3278,11.343,11.2972,11.3049,187603.0
2020-12-10 10:50:00,14.81,14.84,14.78,14.79,779151.0,11.3049,11.3278,11.282,11.2896,779151.0
2020-12-10 10:55:00,14.79,14.79,14.75,14.77,440567.0,11.2896,11.2896,11.2591,11.2743,440567.0
2020-12-10 11:00:00,14.77,14.84,14.75,14.83,525815.0,11.2743,11.3278,11.2591,11.3201,525815.0
2020-12-10 11:05:00,14.83,14.83,14.77,14.78,207385.0,11.3201,11.3201,11.2743,11.282,207385.0
2020-12-10 11:10:00,14.77,14.83,14.77,14.82,428163.0,11.2743,11.3201,11.2743,11.3125,428163.0
2020-12-10 11:15:00,14.83,14.83,14.78,14.83,350939.0,11.3201,11.3201,11.282,11.3201,350939.0
2020-12-10 11:20:00,14.83,14.83,14.78,14.78,233701.0,11.3201,11.3201,11.282,11.282,233701.0
2020-12-10 11:25:00,14.78,14.8,14.78,14.79,138572.0,11.282,11.2972,11.282,11.2896,138572.0
2020-12-10 11:30:00,14.79,14.79,14.75,14.75,135878.0,11.2896,11.2896,11.2591,11.2591,135878.0
2020-12-10 11:35:00,14.75,14.77,14.7,14.71,358771.0,11.2591,11.2743,11.2209,11.2285,358771.0
2020-12-10 11:40:00,14.72,14.74,14.7,14.71,260052.0,11.2362,11.2514,11.2209,11.2285,260052.0
2020-12-10 11:45:00,14.72,14.74,14.7,14.71,344978.0,11.2362,11.2514,11.2209,11.2285,344978.0
2020-12-10 11:50:00,14.71,14.71,14.6,14.63,494031.0,11.2285,11.2285,11.1446,11.1675,494031.0
2020-12-10 11:55:00,14.63,14.66,14.61,14.65,169473.0,11.1675,11.1904,11.1522,11.1827,169473.0
2020-12-10 12:00:00,14.64,14.67,14.64,14.66,187814.0,11.1751,11.198,11.1751,11.1904,187814.0
2020-12-10 12:05:00,14.66,14.67,14.65,14.67,167285.0,11.1904,11.198,11.1827,11.198,167285.0
2020-12-10 12:10:00,14.67,14.69,14.66,14.68,187653.0,11.198,11.2133,11.1904,11.2056,187653.0
2020-12-10 12:15:00,14.68,14.7,14.67,14.68,104681.0,11.2056,11.2209,11.198,11.2056,104681.0
2020-12-10 12:20:00,14.68,14.71,14.66,14.71,169234.0,11.2056,11.2285,11.1904,11.2285,169234.0
2020-12-10 12:25:00,14.71,14.71,14.68,14.7,112716.0,11.2285,11.2285,11.2056,11.2209,112716.0
2020-12-10 12:30:00,14.7,14.71,14.69,14.71,77887.0,11.2209,11.2285,11.2133,11.2285,77887.0
2020-12-10 12:35:00,14.71,14.73,14.67,14.68,124729.0,11.2285,11.2438,11.198,11.2056,124729.0
2020-12-10 12:40:00,14.68,14.7,14.68,14.69,111912.0,11.2056,11.2209,11.2056,11.2133,111912.0
2020-12-10 12:45:00,14.69,14.69,14.66,14.66,122714.0,11.2133,11.2133,11.1904,11.1904,122714.0
2020-12-10 12:50:00,14.66,14.67,14.64,14.66,150487.0,11.1904,11.198,11.1751,11.1904,150487.0
2020-12-10 12:55:00,14.66,14.68,14.65,14.67,239211.0,11.1904,11.2056,11.1827,11.198,239211.0
2020-12-10 13:00:00,14.67,14.67,14.63,14.65,335345.0,11.198,11.198,11.1675,11.1827,335345.0
2020-12-10 13:05:00,14.64,14.65,14.62,14.64,147819.0,11.1751,11.1827,11.1598,11.1751,147819.0
2020-12-10 13:10:00,14.64,14.69,14.63,14.68,150739.0,11.1751,11.2133,11.1675,11.2056,150739.0
2020-12-10 13:15:00,14.68,14.68,14.65,14.65,122700.0,11.2056,11.2056,11.1827,11.1827,122700.0
2020-12-10 13:20:00,14.65,14.67,14.64,14.65,242571.0,11.1827,11.198,11.1751,11.1827,242571.0
2020-12-10 13:25:00,14.65,14.68,14.63,14.63,125660.0,11.1827,11.2056,11.1675,11.1675,125660.0
2020-12-10 13:30:00,14.64,14.69,14.63,14.69,223397.0,11.1751,11.2133,11.1675,11.2133,223397.0
2020-12-10 13:35:00,14.7,14.72,14.67,14.71,116544.0,11.2209,11.2362,11.198,11.2285,116544.0
2020-12-10 13:40:00,14.72,14.72,14.69,14.72,127543.0,11.2362,11.2362,11.2133,11.2362,127543.0
2020-12-10 13:45:00,14.71,14.73,14.71,14.73,103944.0,11.2285,11.2438,11.2285,11.2438,103944.0
2020-12-10 13:50:00,14.72,14.73,14.69,14.7,147379.0,11.2362,11.2438,11.2133,11.2209,147379.0
2020-12-10 13:55:00,14.7,14.71,14.67,14.67,137180.0,11.2209,11.2285,11.198,11.198,137180.0
2020-12-10 14:00:00,14.68,14.69,14.66,14.67,105269.0,11.2056,11.2133,11.1904,11.198,105269.0
2020-12-10 14:05:00,14.67,14.68,14.66,14.67,76204.0,11.198,11.2056,11.1904,11.198,76204.0
2020-12-10 14:10:00,14.66,14.67,14.61,14.64,311534.0,11.1904,11.198,11.1522,11.1751,311534.0
2020-12-10 14:15:00,14.64,14.65,14.62,14.64,127179.0,11.1751,11.1827,11.1598,11.1751,127179.0
2020-12-10 14:20:00,14.64,14.65,14.63,14.64,172424.0,11.1751,11.1827,11.1675,11.1751,172424.0
2020-12-10 14:25:00,14.63,14.64,14.62,14.63,171280.0,11.1675,11.1751,11.1598,11.1675,171280.0
2020-12-10 14:30:00,14.64,14.66,14.62,14.66,329463.0,11.1751,11.1904,11.1598,11.1904,329463.0
2020-12-10 14:35:00,14.66,14.7,14.65,14.7,280697.0,11.1904,11.2209,11.1827,11.2209,280697.0
2020-12-10 14:40:00,14.7,14.7,14.68,14.7,135724.0,11.2209,11.2209,11.2056,11.2209,135724.0
2020-12-10 14:45:00,14.7,14.7,14.66,14.66,226928.0,11.2209,11.2209,11.1904,11.1904,226928.0
2020-12-10 14:50:00,14.67,14.69,14.65,14.68,193466.0,11.198,11.2133,11.1827,11.2056,193466.0
2020-12-10 14:55:00,14.67,14.7,14.65,14.66,173029.0,11.198,11.2209,11.1827,11.1904,173029.0
2020-12-10 15:00:00,14.66,14.71,14.65,14.7,139682.0,11.1904,11.2285,11.1827,11.2209,139682.0
2020-12-10 15:05:00,14.71,14.71,14.69,14.7,151683.0,11.2285,11.2285,11.2133,11.2209,151683.0
2020-12-10 15:10:00,14.71,14.73,14.7,14.71,224140.0,11.2285,11.2438,11.2209,11.2285,224140.0
2020-12-10 15:15:00,14.71,14.72,14.68,14.68,314029.0,11.2285,11.2362,11.2056,11.2056,314029.0
2020-12-10 15:20:00,14.69,14.71,14.67,14.71,239432.0,11.2133,11.2285,11.198,11.2285,239432.0
2020-12-10 15:25:00,14.71,14.71,14.69,14.71,192925.0,11.2285,11.2285,11.2133,11.2285,192925.0
2020-12-10 15:30:00,14.71,14.74,14.7,14.71,239234.0,11.2285,11.2514,11.2209,11.2285,239234.0
2020-12-10 15:35:00,14.71,14.72,14.69,14.7,244559.0,11.2285,11.2362,11.2133,11.2209,244559.0
2020-12-10 15:40:00,14.69,14.75,14.69,14.73,428679.0,11.2133,11.2591,11.2133,11.2438,428679.0
2020-12-10 15:45:00,14.73,14.77,14.72,14.76,468238.0,11.2438,11.2743,11.2362,11.2667,468238.0
2020-12-10 15:50:00,14.76,14.79,14.75,14.77,458944.0,11.2667,11.2896,11.2591,11.2743,458944.0
2020-12-10 15:55:00,14.77,14.79,14.75,14.79,1152878.0,11.2743,11.2896,11.2591,11.2896,1152878.0
2020-12-11 09:30:00,14.65,14.69,14.62,14.63,346249.0,11.1827,11.2133,11.1598,11.1675,346249.0
2020-12-11 09:35:00,14.63,14.68,14.61,14.67,193087.0,11.1675,11.2056,11.1522,11.198,193087.0
2020-12-11 09:40:00,14.66,14.71,14.63,14.66,242479.0,11.1904,11.2285,11.1675,11.1904,242479.0
2020-12-11 09:45:00,14.66,14.69,14.6,14.61,184743.0,11.1904,11.2133,11.1446,11.1522,184743.0
2020-12-11 09:50:00,14.6,14.66,14.59,14.64,197006.0,11.1446,11.1904,11.1369,11.1751,197006.0
2020-12-11 09:55:00,14.64,14.68,14.63,14.66,139989.0,11.1751,11.2056,11.1675,11.1904,139989.0
2020-12-11 10:00:00,14.66,14.71,14.65,14.67,138861.0,11.1904,11.2285,11.1827,11.198,138861.0
2020-12-11 10:05:00,14.67,14.69,14.64,14.66,224563.0,11.198,11.2133,11.1751,11.1904,224563.0
2020-12-11 10:10:00,14.65,14.66,14.61,14.64,136872.0,11.1827,11.1904,11.1522,11.1751,136872.0
2020-12-11 10:15:00,14.65,14.71,14.64,14.71,150895.0,11.1827,11.2285,11.1751,11.2285,150895.0
2020-12-11 10:20:00,14.71,14.71,14.65,14.67,114473.0,11.2285,11.2285,11.1827,11.198,114473.0
2020-12-11 10:25:00,14.67,14.7,14.63,14.64,129042.0,11.198,11.2209,11.1675,11.1751,129042.0
2020-12-11 10:30:00,14.64,14.69,14.63,14.68,102101.0,11.1751,11.2133,11.1675,11.2056,102101.0
2020-12-11 10:35:00,14.68,14.69,14.62,14.65,156597.0,11.2056,11.2133,11.1598,11.1827,156597.0
2020-12-11 10:40:00,14.64,14.65,14.61,14.64,79434.0,11.1751,11.1827,11.1522,11.1751,79434.0
2020-12-11 10:45:00,14.64,14.67,14.63,14.64,135914.0,11.1751,11.198,11.1675,11.1751,135914.0
2020-12-11 10:50:00,14.64,14.65,14.62,14.64,172619.0,11.1751,11.1827,11.1598,11.1751,172619.0
2020-12-11 10:55:00,14.64,14.67,14.64,14.67,60719.0,11.1751,11.198,11.1751,11.198,60719.0
2020-12-11 11:00:00,14.67,14.69,14.66,14.67,202741.0,11.198,11.2133,11.1904,11.198,202741.0
2020-12-11 11:05:00,14.68,14.69,14.66,14.68,339493.0,11.2056,11.2133,11.1904,11.2056,339493.0
2020-12-11 11:10:00,14.68,14.71,14.67,14.7,419677.0,11.2056,11.2285,11.198,11.2209,419677.0
2020-12-11 11:15:00,14.7,14.71,14.69,14.7,401590.0,11.2209,11.2285,11.2133,11.2209,401590.0
2020-12-11 11:20:00,14.7,14.71,14.67,14.69,406618.0,11.2209,11.2285,11.198,11.2133,406618.0
2020-12-11 11:25:00,14.68,14.69,14.65,14.68,73121.0,11.2056,11.2133,11.1827,11.2056,73121.0
2020-12-11 11:30:00,14.68,14.69,14.61,14.61,174517.0,11.2056,11.2133,11.1522,11.1522,174517.0
2020-12-11 11:35:00,14.61,14.62,14.57,14.59,324455.0,11.1522,11.1598,11.1217,11.1369,324455.0
2020-12-11 11:40:00,14.58,14.59,14.55,14.56,267336.0,11.1293,11.1369,11.1064,11.114,267336.0
2020-12-11 11:45:00,14.56,14.59,14.54,14.58,220210.0,11.114,11.1369,11.0988,11.1293,220210.0
2020-12-11 11:50:00,14.57,14.62,14.57,14.6,81691.0,11.1217,11.1598,11.1217,11.1446,81691.0
2020-12-11 11:55:00,14.6,14.61,14.58,14.6,56992.0,11.1446,11.1522,11.1293,11.1446,56992.0
2020-12-11 12:00:00,14.6,14.61,14.57,14.59,132685.0,11.1446,11.1522,11.1217,11.1369,132685.0
2020-12-11 12:05:00,14.58,14.62,14.58,14.6,53443.0,11.1293,11.1598,11.1293,11.1446,53443.0
2020-12-11 12:10:00,14.59,14.6,14.56,14.57,91050.0,11.1369,11.1446,11.114,11.1217,91050.0
2020-12-11 12:15:00,14.57,14.58,14.55,14.55,106837.0,11.1217,11.1293,11.1064,11.1064,106837.0
2020-12-11 12:20:00,14.55,14.57,14.52,14.55,118875.0,11.1064,11.1217,11.0835,11.1064,118875.0
2020-12-11 12:25:00,14.55,14.58,14.55,14.58,65463.0,11.1064,11.1293,11.1064,11.1293,65463.0
2020-12-11 12:30:00,14.57,14.6,14.56,14.57,110383.0,11.1217,11.1446,11.114,11.1217,110383.0
2020-12-11 12:35:00,14.57,14.58,14.55,14.56,115793.0,11.1217,11.1293,11.1064,11.114,115793.0
2020-12-11 12:40:00,14.56,14.59,14.56,14.59,113569.0,11.114,11.1369,11.114,11.1369,113569.0
2020-12-11 12:45:00,14.59,14.6,14.56,14.6,75833.0,11.1369,11.1446,11.114,11.1446,75833.0
2020-12-11 12:50:00,14.59,14.6,14.58,14.59,60568.0,11.1369,11.1446,11.1293,11.1369,60568.0
2020-12-11 12:55:00,14.59,14.6,14.58,14.6,65890.0,11.1369,11.1446,11.1293,11.1446,65890.0
2020-12-11 13:00:00,14.6,14.63,14.59,14.61,83141.0,11.1446,11.1675,11.1369,11.1522,83141.0
2020-12-11 13:05:00,14.62,14.62,14.57,14.58,116095.0,11.1598,11.1598,11.1217,11.1293,116095.0
2020-12-11 13:10:00,14.57,14.62,14.57,14.62,76405.0,11.1217,11.1598,11.1217,11.1598,76405.0
2020-12-11 13:15:00,14.62,14.63,14.57,14.58,79494.0,11.1598,11.1675,11.1217,11.1293,79494.0
2020-12-11 13:20:00,14.59,14.59,14.57,14.59,110299.0,11.1369,11.1369,11.1217,11.1369,110299.0
2020-12-11 13:25:00,14.58,14.64,14.58,14.63,104150.0,11.1293,11.1751,11.1293,11.1675,104150.0
2020-12-11 13:30:00,14.63,14.65,14.62,14.64,74925.0,11.1675,11.1827,11.1598,11.1751,74925.0
2020-12-11 13:35:00,14.64,14.66,14.63,14.64,119167.0,11.1751,11.1904,11.1675,11.1751,119167.0
2020-12-11 13:40:00,14.64,14.65,14.62,14.63,78751.0,11.1751,11.1827,11.1598,11.1675,78751.0
2020-12-11 13:45:00,14.63,14.64,14.61,14.63,82250.0,11.1675,11.1751,11.1522,11.1675,82250.0
2020-12-11 13:50:00,14.63,14.67,14.62,14.66,95788.0,11.1675,11.198,11.1598,11.1904,95788.0
2020-12-11 13:55:00,14.66,14.68,14.63,14.66,110331.0,11.1904,11.2056,11.1675,11.1904,110331.0
2020-12-11 14:00:00,14.65,14.66,14.62,14.63,139392.0,11.1827,11.1904,11.1598,11.1675,139392.0
2020-12-11 14:05:00,14.63,14.64,14.62,14.62,71788.0,11.1675,11.1751,11.1598,11.1598,71788.0
2020-12-11 14:10:00,14.63,14.66,14.62,14.65,57572.0,11.1675,11.1904,11.1598,11.1827,57572.0
2020-12-11 14:15:00,14.65,14.68,14.64,14.68,89297.0,11.1827,11.2056,11.1751,11.2056,89297.0
2020-12-11 14:20:00,14.67,14.68,14.65,14.65,109715.0,11.198,11.2056,11.1827,11.1827,109715.0
2020-12-11 14:25:00,14.65,14.67,14.62,14.65,115206.0,11.1827,11.198,11.1598,11.1827,115206.0
2020-12-11 14:30:00,14.65,14.66,14.62,14.65,108293.0,11.1827,11.1904,11.1598,11.1827,108293.0
2020-12-11 14:35:00,14.65,14.66,14.63,14.66,189393.0,11.1827,11.1904,11.1675,11.1904,189393.0
2020-12-11 14:40:00,14.67,14.68,14.65,14.68,81564.0,11.198,11.2056,11.1827,11.2056,81564.0
2020-12-11 14:45:00,14.68,14.69,14.66,14.69,139438.0,11.2056,11.2133,11.1904,11.2133,139438.0
2020-12-11 14:50:00,14.69,14.69,14.65,14.68,89810.0,11.2133,11.2133,11.1827,11.2056,89810.0
2020-12-11 14:55:00,14.68,14.69,14.66,14.67,111554.0,11.2056,11.2133,11.1904,11.198,111554.0
2020-12-11 15:00:00,14.67,14.68,14.65,14.65,113442.0,11.198,11.2056,11.1827,11.1827,113442.0
2020-12-11 15:05:00,14.66,14.67,14.64,14.65,147481.0,11.1904,11.198,11.1751,11.1827,147481.0
2020-12-11 15:10:00,14.65,14.68,14.64,14.67,79298.0,11.1827,11.2056,11.1751,11.198,79298.0
2020-12-11 15:15:00,14.67,14.72,14.66,14.71,194568.0,11.198,11.2362,11.1904,11.2285,194568.0
2020-12-11 15:20:00,14.71,14.73,14.7,14.71,99499.0,11.2285,11.2438,11.2209,11.2285,99499.0
2020-12-11 15:25:00,14.71,14.73,14.7,14.71,106251.0,11.2285,11.2438,11.2209,11.2285,106251.0
2020-12-11 15:30:00,14.72,14.73,14.71,14.71,125139.0,11.2362,11.2438,11.2285,11.2285,125139.0
2020-12-11 15:35:00,14.71,14.74,14.68,14.68,248748.0,11.2285,11.2514,11.2056,11.2056,248748.0
2020-12-11 15:40:00,14.69,14.71,14.66,14.69,170098.0,11.2133,11.2285,11.1904,11.2133,170098.0
2020-12-11 15:45:00,14.69,14.7,14.66,14.68,287401.0,11.2133,11.2209,11.1904,11.2056,287401.0
2020-12-11 15:50:00,14.68,14.71,14.67,14.71,243728.0,11.2056,11.2285,11.198,11.2285,243728.0
2020-12-11 15:55:00,14.71,14.75,14.7,14.75,765618.0,11.2285,11.2591,11.2209,11.2591,765618.0
2020-12-14 09:30:00,14.86,14.97,14.72,14.76,481446.0,11.343,11.427,11.2362,11.2667,481446.0
2020-12-14 09:35:00,14.76,14.76,14.64,14.69,332850.0,11.2667,11.2667,11.1751,11.2133,332850.0
2020-12-14 09:40:00,14.69,14.7,14.66,14.69,307332.0,11.2133,11.2209,11.1904,11.2133,307332.0
2020-12-14 09:45:00,14.7,14.7,14.62,14.63,259698.0,11.2209,11.2209,11.1598,11.1675,259698.0
2020-12-14 09:50:00,14.64,14.65,14.6,14.61,131251.0,11.1751,11.1827,11.1446,11.1522,131251.0
2020-12-14 09:55:00,14.61,14.66,14.6,14.61,464262.0,11.1522,11.1904,11.1446,11.1522,464262.0
2020-12-14 10:00:00,14.61,14.63,14.56,14.56,375307.0,11.1522,11.1675,11.114,11.114,375307.0
2020-12-14 10:05:00,14.56,14.59,14.54,14.58,221844.0,11.114,11.1369,11.0988,11.1293,221844.0
2020-12-14 10:10:00,14.59,14.62,14.53,14.54,188938.0,11.1369,11.1598,11.0911,11.0988,188938.0
2020-12-14 10:15:00,14.54,14.58,14.53,14.53,384292.0,11.0988,11.1293,11.0911,11.0911,384292.0
2020-12-14 10:20:00,14.53,14.54,14.48,14.49,327455.0,11.0911,11.0988,11.053,11.0606,327455.0
2020-12-14 10:25:00,14.48,14.5,14.46,14.48,212754.0,11.053,11.0682,11.0377,11.053,212754.0
2020-12-14 10:30:00,14.47,14.49,14.45,14.46,296622.0,11.0453,11.0606,11.0301,11.0377,296622.0
2020-12-14 10:35:00,14.46,14.49,14.44,14.45,345269.0,11.0377,11.0606,11.0224,11.0301,345269.0
2020-12-14 10:40:00,14.44,14.45,14.38,14.42,206778.0,11.0224,11.0301,10.9766,11.0072,206778.0
2020-12-14 10:45:00,14.42,14.43,14.35,14.37,432103.0,11.0072,11.0148,10.9537,10.969,432103.0
2020-12-14 10:50:00,14.36,14.36,14.31,14.31,262023.0,10.9614,10.9614,10.9232,10.9232,262023.0
2020-12-14 10:55:00,14.32,14.32,14.27,14.28,369858.0,10.9308,10.9308,10.8927,10.9003,369858.0
2020-12-14 11:00:00,14.27,14.29,14.25,14.28,328115.0,10.8927,10.9079,10.8774,10.9003,328115.0
2020-12-14 11:05:00,14.28,14.31,14.24,14.25,399789.0,10.9003,10.9232,10.8698,10.8774,399789.0
2020-12-14 11:10:00,14.25,14.33,14.24,14.31,251326.0,10.8774,10.9385,10.8698,10.9232,251326.0
2020-12-14 11:15:00,14.31,14.33,14.28,14.33,188981.0,10.9232,10.9385,10.9003,10.9385,188981.0
2020-12-14 11:20:00,14.33,14.35,14.3,14.31,173093.0,10.9385,10.9537,10.9156,10.9232,173093.0
2020-12-14 11:25:00,14.31,14.31,14.23,14.24,267311.0,10.9232,10.9232,10.8621,10.8698,267311.0
2020-12-14 11:30:00,14.24,14.27,14.21,14.26,413460.0,10.8698,10.8927,10.8469,10.885,413460.0
2020-12-14 11:35:00,14.26,14.35,14.25,14.29,224489.0,10.885,10.9537,10.8774,10.9079,224489.0
2020-12-14 11:40:00,14.29,14.33,14.29,14.31,100893.0,10.9079,10.9385,10.9079,10.9232,100893.0
2020-12-14 11:45:00,14.31,14.34,14.3,14.33,154376.0,10.9232,10.9461,10.9156,10.9385,154376.0
2020-12-14 11:50:00,14.32,14.32,14.27,14.31,176577.0,10.9308,10.9308,10.8927,10.9232,176577.0
2020-12-14 11:55:00,14.31,14.31,14.26,14.27,131957.0,10.9232,10.9232,10.885,10.8927,131957.0
2020-12-14 12:00:00,14.27,14.29,14.26,14.27,167546.0,10.8927,10.9079,10.885,10.8927,167546.0
2020-12-14 12:05:00,14.28,14.29,14.27,14.27,68438.0,10.9003,10.9079,10.8927,10.8927,68438.0
2020-12-14 12:10:00,14.28,14.29,14.27,14.27,177413.0,10.9003,10.9079,10.8927,10.8927,177413.0
2020-12-14 12:15:00,14.27,14.29,14.25,14.26,102027.0,10.8927,10.9079,10.8774,10.885,102027.0
2020-12-14 12:20:00,14.26,14.27,14.25,14.25,150216.0,10.885,10.8927,10.8774,10.8774,150216.0
2020-12-14 12:25:00,14.25,14.3,14.24,14.3,154608.0,10.8774,10.9156,10.8698,10.9156,154608.0
2020-12-14 12:30:00,14.3,14.32,14.28,14.3,118662.0,10.9156,10.9308,10.9003,10.9156,118662.0
2020-12-14 12:35:00,14.29,14.33,14.29,14.32,116812.0,10.9079,10.9385,10.9079,10.9308,116812.0
2020-12-14 12:40:00,14.32,14.34,14.31,14.33,158650.0,10.9308,10.9461,10.9232,10.9385,158650.0
2020-12-14 12:45:00,14.33,14.33,14.28,14.28,173925.0,10.9385,10.9385,10.9003,10.9003,173925.0
2020-12-14 12:50:00,14.29,14.34,14.28,14.33,346338.0,10.9079,10.9461,10.9003,10.9385,346338.0
2020-12-14 12:55:00,14.32,14.33,14.3,14.32,120474.0,10.9308,10.9385,10.9156,10.9308,120474.0
2020-12-14 13:00:00,14.32,14.34,14.3,14.33,125756.0,10.9308,10.9461,10.9156,10.9385,125756.0
2020-12-14 13:05:00,14.34,14.34,14.29,14.31,147954.0,10.9461,10.9461,10.9079,10.9232,147954.0
2020-12-14 13:10:00,14.32,14.32,14.28,14.29,147280.0,10.9308,10.9308,10.9003,10.9079,147280.0
2020-12-14 13:15:00,14.29,14.3,14.25,14.29,213449.0,10.9079,10.9156,10.8774,10.9079,213449.0
2020-12-14 13:20:00,14.29,14.32,14.28,14.29,116723.0,10.9079,10.9308,10.9003,10.9079,116723.0
2020-12-14 13:25:00,14.29,14.32,14.28,14.31,91521.0,10.9079,10.9308,10.9003,10.9232,91521.0
2020-12-14 13:30:00,14.31,14.37,14.3,14.37,140809.0,10.9232,10.969,10.9156,10.969,140809.0
2020-12-14 13:35:00,14.37,14.39,14.36,14.38,100956.0,10.969,10.9843,10.9614,10.9766,100956.0
2020-12-14 13:40:00,14.37,14.38,14.33,14.34,177578.0,10.969,10.9766,10.9385,10.9461,177578.0
2020-12-14 13:45:00,14.33,14.34,14.31,14.33,112943.0,10.9385,10.9461,10.9232,10.9385,112943.0
2020-12-14 13:50:00,14.33,14.34,14.31,14.31,107947.0,10.9385,10.9461,10.9232,10.9232,107947.0
2020-12-14 13:55:00,14.32,14.34,14.29,14.32,122153.0,10.9308,10.9461,10.9079,10.9308,122153.0
2020-12-14 14:00:00,14.31,14.32,14.29,14.31,141789.0,10.9232,10.9308,10.9079,10.9232,141789.0
2020-12-14 14:05:00,14.32,14.32,14.3,14.32,119870.0,10.9308,10.9308,10.9156,10.9308,119870.0
2020-12-14 14:10:00,14.32,14.33,14.27,14.28,210781.0,10.9308,10.9385,10.8927,10.9003,210781.0
2020-12-14 14:15:00,14.28,14.29,14.26,14.27,129845.0,10.9003,10.9079,10.885,10.8927,129845.0
2020-12-14 14:20:00,14.27,14.3,14.26,14.29,365518.0,10.8927,10.9156,10.885,10.9079,365518.0
2020-12-14 14:25:00,14.29,14.3,14.28,14.29,121536.0,10.9079,10.9156,10.9003,10.9079,121536.0
2020-12-14 14:30:00,14.28,14.28,14.26,14.26,134565.0,10.9003,10.9003,10.885,10.885,134565.0
2020-12-14 14:35:00,14.26,14.27,14.24,14.27,446320.0,10.885,10.8927,10.8698,10.8927,446320.0
2020-12-14 14:40:00,14.27,14.28,14.26,14.27,118866.0,10.8927,10.9003,10.885,10.8927,118866.0
2020-12-14 14:45:00,14.27,14.27,14.24,14.27,158962.0,10.8927,10.8927,10.8698,10.8927,158962.0
2020-12-14 14:50:00,14.27,14.27,14.25,14.26,121074.0,10.8927,10.8927,10.8774,10.885,121074.0
2020-12-14 14:55:00,14.26,14.26,14.22,14.22,184134.0,10.885,10.885,10.8545,10.8545,184134.0
2020-12-14 15:00:00,14.23,14.25,14.21,14.24,258945.0,10.8621,10.8774,10.8469,10.8698,258945.0
2020-12-14 15:05:00,14.24,14.24,14.22,14.24,259915.0,10.8698,10.8698,10.8545,10.8698,259915.0
2020-12-14 15:10:00,14.24,14.25,14.22,14.24,248497.0,10.8698,10.8774,10.8545,10.8698,248497.0
2020-12-14 15:15:00,14.23,14.24,14.22,14.24,274096.0,10.8621,10.8698,10.8545,10.8698,274096.0
2020-12-14 15:20:00,14.24,14.24,14.23,14.24,96025.0,10.8698,10.8698,10.8621,10.8698,96025.0
2020-12-14 15:25:00,14.24,14.25,14.22,14.23,376392.0,10.8698,10.8774,10.8545,10.8621,376392.0
2020-12-14 15:30:00,14.23,14.24,14.19,14.21,598662.0,10.8621,10.8698,10.8316,10.8469,598662.0
2020-12-14 15:35:00,14.21,14.24,14.2,14.2,329815.0,10.8469,10.8698,10.8392,10.8392,329815.0
2020-12-14 15:40:00,14.2,14.24,14.19,14.23,383087.0,10.8392,10.8698,10.8316,10.8621,383087.0
2020-12-14 15:45:00,14.23,14.25,14.22,14.24,345561.0,10.8621,10.8774,10.8545,10.8698,345561.0
2020-12-14 15:50:00,14.24,14.32,14.23,14.29,610136.0,10.8698,10.9308,10.8621,10.9079,610136.0
2020-12-14 15:55:00,14.29,14.32,14.29,14.32,1599209.0,10.9079,10.9308,10.9079,10.9308,1599209.0
2020-12-15 09:30:00,14.42,14.5,14.35,14.49,561911.0,11.0072,11.0682,10.9537,11.0606,561911.0
2020-12-15 09:35:00,14.49,14.52,14.44,14.47,225904.0,11.0606,11.0835,11.0224,11.0453,225904.0
2020-12-15 09:40:00,14.47,14.55,14.47,14.52,185172.0,11.0453,11.1064,11.0453,11.0835,185172.0
2020-12-15 09:45:00,14.52,14.52,14.42,14.44,289057.0,11.0835,11.0835,11.0072,11.0224,289057.0
2020-12-15 09:50:00,14.44,14.5,14.43,14.49,360968.0,11.0224,11.0682,11.0148,11.0606,360968.0
2020-12-15 09:55:00,14.49,14.5,14.39,14.41,180705.0,11.0606,11.0682,10.9843,10.9995,180705.0
2020-12-15 10:00:00,14.4,14.52,14.38,14.52,347182.0,10.9919,11.0835,10.9766,11.0835,347182.0
2020-12-15 10:05:00,14.52,14.56,14.51,14.52,293891.0,11.0835,11.114,11.0759,11.0835,293891.0
2020-12-15 10:10:00,14.52,14.56,14.5,14.5,242803.0,11.0835,11.114,11.0682,11.0682,242803.0
2020-12-15 10:15:00,14.5,14.52,14.47,14.47,171227.0,11.0682,11.0835,11.0453,11.0453,171227.0
2020-12-15 10:20:00,14.47,14.48,14.41,14.43,229190.0,11.0453,11.053,10.9995,11.0148,229190.0
2020-12-15 10:25:00,14.43,14.47,14.42,14.45,150825.0,11.0148,11.0453,11.0072,11.0301,150825.0
2020-12-15 10:30:00,14.45,14.5,14.43,14.5,166941.0,11.0301,11.0682,11.0148,11.0682,166941.0
2020-12-15 10:35:00,14.5,14.53,14.47,14.49,183424.0,11.0682,11.0911,11.0453,11.0606,183424.0
2020-12-15 10:40:00,14.48,14.54,14.48,14.53,128716.0,11.053,11.0988,11.053,11.0911,128716.0
2020-12-15 10:45:00,14.53,14.61,14.52,14.59,261056.0,11.0911,11.1522,11.0835,11.1369,261056.0
2020-12-15 10:50:00,14.6,14.62,14.57,14.6,250508.0,11.1446,11.1598,11.1217,11.1446,250508.0
2020-12-15 10:55:00,14.6,14.66,14.59,14.66,150462.0,11.1446,11.1904,11.1369,11.1904,150462.0
2020-12-15 11:00:00,14.66,14.67,14.6,14.61,170555.0,11.1904,11.198,11.1446,11.1522,170555.0
2020-12-15 11:05:00,14.6,14.64,14.59,14.6,174315.0,11.1446,11.1751,11.1369,11.1446,174315.0
2020-12-15 11:10:00,14.61,14.65,14.6,14.63,217588.0,11.1522,11.1827,11.1446,11.1675,217588.0
2020-12-15 11:15:00,14.64,14.64,14.57,14.59,258403.0,11.1751,11.1751,11.1217,11.1369,258403.0
2020-12-15 11:20:00,14.58,14.61,14.56,14.61,261360.0,11.1293,11.1522,11.114,11.1522,261360.0
2020-12-15 11:25:00,14.61,14.66,14.61,14.61,172571.0,11.1522,11.1904,11.1522,11.1522,172571.0
2020-12-15 11:30:00,14.61,14.62,14.58,14.6,204780.0,11.1522,11.1598,11.1293,11.1446,204780.0
2020-12-15 11:35:00,14.59,14.61,14.57,14.59,112001.0,11.1369,11.1522,11.1217,11.1369,112001.0
2020-12-15 11:40:00,14.59,14.64,14.59,14.62,172369.0,11.1369,11.1751,11.1369,11.1598,172369.0
2020-12-15 11:45:00,14.62,14.63,14.61,14.63,73178.0,11.1598,11.1675,11.1522,11.1675,73178.0
2020-12-15 11:50:00,14.63,14.65,14.61,14.63,117071.0,11.1675,11.1827,11.1522,11.1675,117071.0
2020-12-15 11:55:00,14.62,14.63,14.58,14.62,98056.0,11.1598,11.1675,11.1293,11.1598,98056.0
2020-12-15 12:00:00,14.62,14.63,14.61,14.62,124163.0,11.1598,11.1675,11.1522,11.1598,124163.0
2020-12-15 12:05:00,14.62,14.63,14.61,14.63,224230.0,11.1598,11.1675,11.1522,11.1675,224230.0
2020-12-15 12:10:00,14.63,14.67,14.63,14.66,284839.0,11.1675,11.198,11.1675,11.1904,284839.0
2020-12-15 12:15:00,14.66,14.71,14.65,14.69,412686.0,11.1904,11.2285,11.1827,11.2133,412686.0
2020-12-15 12:20:00,14.69,14.71,14.68,14.71,244181.0,11.2133,11.2285,11.2056,11.2285,244181.0
2020-12-15 12:25:00,14.7,14.73,14.7,14.72,229086.0,11.2209,11.2438,11.2209,11.2362,229086.0
2020-12-15 12:30:00,14.72,14.75,14.71,14.75,143535.0,11.2362,11.2591,11.2285,11.2591,143535.0
2020-12-15 12:35:00,14.74,14.76,14.73,14.75,401331.0,11.2514,11.2667,11.2438,11.2591,401331.0
2020-12-15 12:40:00,14.75,14.77,14.74,14.75,152085.0,11.2591,11.2743,11.2514,11.2591,152085.0
2020-12-15 12:45:00,14.75,14.79,14.74,14.79,306874.0,11.2591,11.2896,11.2514,11.2896,306874.0
2020-12-15 12:50:00,14.79,14.79,14.75,14.77,121359.0,11.2896,11.2896,11.2591,11.2743,121359.0
2020-12-15 12:55:00,14.76,14.8,14.76,14.79,81476.0,11.2667,11.2972,11.2667,11.2896,81476.0
2020-12-15 13:00:00,14.79,14.79,14.74,14.75,165247.0,11.2896,11.2896,11.2514,11.2591,165247.0
2020-12-15 13:05:00,14.75,14.79,14.75,14.79,148881.0,11.2591,11.2896,11.2591,11.2896,148881.0
2020-12-15 13:10:00,14.79,14.8,14.76,14.77,114592.0,11.2896,11.2972,11.2667,11.2743,114592.0
2020-12-15 13:15:00,14.77,14.94,14.76,14.92,2298119.0,11.2743,11.4041,11.2667,11.3888,2298119.0
2020-12-15 13:20:00,14.92,14.94,14.87,14.89,804257.0,11.3888,11.4041,11.3507,11.3659,804257.0
2020-12-15 13:25:00,14.89,14.9,14.84,14.84,178056.0,11.3659,11.3736,11.3278,11.3278,178056.0
2020-12-15 13:30:00,14.85,14.87,14.84,14.87,128026.0,11.3354,11.3507,11.3278,11.3507,128026.0
2020-12-15 13:35:00,14.86,14.89,14.83,14.85,252403.0,11.343,11.3659,11.3201,11.3354,252403.0
2020-12-15 13:40:00,14.86,14.88,14.83,14.83,103416.0,11.343,11.3583,11.3201,11.3201,103416.0
2020-12-15 13:45:00,14.83,14.88,14.82,14.87,209779.0,11.3201,11.3583,11.3125,11.3507,209779.0
2020-12-15 13:50:00,14.86,14.89,14.86,14.89,67792.0,11.343,11.3659,11.343,11.3659,67792.0
2020-12-15 13:55:00,14.89,14.89,14.87,14.89,99423.0,11.3659,11.3659,11.3507,11.3659,99423.0
2020-12-15 14:00:00,14.89,14.91,14.87,14.88,127461.0,11.3659,11.3812,11.3507,11.3583,127461.0
2020-12-15 14:05:00,14.88,14.88,14.85,14.86,125816.0,11.3583,11.3583,11.3354,11.343,125816.0
2020-12-15 14:10:00,14.86,14.91,14.86,14.89,123219.0,11.343,11.3812,11.343,11.3659,123219.0
2020-12-15 14:15:00,14.88,14.89,14.82,14.82,176296.0,11.3583,11.3659,11.3125,11.3125,176296.0
2020-12-15 14:20:00,14.82,14.86,14.81,14.86,216622.0,11.3125,11.343,11.3049,11.343,216622.0
2020-12-15 14:25:00,14.86,14.89,14.85,14.88,83232.0,11.343,11.3659,11.3354,11.3583,83232.0
2020-12-15 14:30:00,14.87,14.9,14.86,14.9,78516.0,11.3507,11.3736,11.343,11.3736,78516.0
2020-12-15 14:35:00,14.9,14.92,14.89,14.9,119487.0,11.3736,11.3888,11.3659,11.3736,119487.0
2020-12-15 14:40:00,14.9,14.93,14.88,14.88,144003.0,11.3736,11.3965,11.3583,11.3583,144003.0
2020-12-15 14:45:00,14.88,14.9,14.87,14.89,141425.0,11.3583,11.3736,11.3507,11.3659,141425.0
2020-12-15 14:50:00,14.9,14.9,14.87,14.88,140382.0,11.3736,11.3736,11.3507,11.3583,140382.0
2020-12-15 14:55:00,14.88,14.89,14.85,14.87,173223.0,11.3583,11.3659,11.3354,11.3507,173223.0
2020-12-15 15:00:00,14.87,14.9,14.85,14.86,99437.0,11.3507,11.3736,11.3354,11.343,99437.0
2020-12-15 15:05:00,14.86,14.88,14.85,14.86,172593.0,11.343,11.3583,11.3354,11.343,172593.0
2020-12-15 15:10:00,14.87,14.88,14.85,14.86,63250.0,11.3507,11.3583,11.3354,11.343,63250.0
2020-12-15 15:15:00,14.86,14.88,14.84,14.85,85295.0,11.343,11.3583,11.3278,11.3354,85295.0
2020-12-15 15:20:00,14.85,14.85,14.82,14.83,105444.0,11.3354,11.3354,11.3125,11.3201,105444.0
2020-12-15 15:25:00,14.83,14.83,14.78,14.79,162641.0,11.3201,11.3201,11.282,11.2896,162641.0
2020-12-15 15:30:00,14.78,14.79,14.77,14.79,124169.0,11.282,11.2896,11.2743,11.2896,124169.0
2020-12-15 15:35:00,14.79,14.79,14.73,14.75,227736.0,11.2896,11.2896,11.2438,11.2591,227736.0
2020-12-15 15:40:00,14.75,14.78,14.73,14.77,281052.0,11.2591,11.282,11.2438,11.2743,281052.0
2020-12-15 15:45:00,14.77,14.79,14.76,14.78,259430.0,11.2743,11.2896,11.2667,11.282,259430.0
2020-12-15 15:50:00,14.78,14.79,14.74,14.76,525219.0,11.282,11.2896,11.2514,11.2667,525219.0
2020-12-15 15:55:00,14.76,14.8,14.75,14.78,856599.0,11.2667,11.2972,11.2591,11.282,856599.0
2020-12-16 09:30:00,14.75,14.76,14.6,14.63,642163.0,11.2591,11.2667,11.1446,11.1675,642163.0
2020-12-16 09:35:00,14.63,14.65,14.53,14.55,380966.0,11.1675,11.1827,11.0911,11.1064,380966.0
2020-12-16 09:40:00,14.56,14.57,14.51,14.54,219136.0,11.114,11.1217,11.0759,11.0988,219136.0
2020-12-16 09:45:00,14.54,14.58,14.54,14.54,214189.0,11.0988,11.1293,11.0988,11.0988,214189.0
2020-12-16 09:50:00,14.54,14.59,14.52,14.54,167000.0,11.0988,11.1369,11.0835,11.0988,167000.0
2020-12-16 09:55:00,14.54,14.61,14.52,14.6,137362.0,11.0988,11.1522,11.0835,11.1446,137362.0
2020-12-16 10:00:00,14.6,14.65,14.58,14.59,340797.0,11.1446,11.1827,11.1293,11.1369,340797.0
2020-12-16 10:05:00,14.59,14.6,14.55,14.58,264070.0,11.1369,11.1446,11.1064,11.1293,264070.0
2020-12-16 10:10:00,14.58,14.61,14.56,14.58,154405.0,11.1293,11.1522,11.114,11.1293,154405.0
2020-12-16 10:15:00,14.58,14.63,14.57,14.63,155033.0,11.1293,11.1675,11.1217,11.1675,155033.0
2020-12-16 10:20:00,14.63,14.65,14.57,14.58,214270.0,11.1675,11.1827,11.1217,11.1293,214270.0
2020-12-16 10:25:00,14.58,14.61,14.56,14.56,216353.0,11.1293,11.1522,11.114,11.114,216353.0
2020-12-16 10:30:00,14.56,14.64,14.56,14.64,290928.0,11.114,11.1751,11.114,11.1751,290928.0
2020-12-16 10:35:00,14.64,14.64,14.57,14.59,105719.0,11.1751,11.1751,11.1217,11.1369,105719.0
2020-12-16 10:40:00,14.59,14.6,14.56,14.58,126311.0,11.1369,11.1446,11.114,11.1293,126311.0
2020-12-16 10:45:00,14.58,14.59,14.56,14.57,78139.0,11.1293,11.1369,11.114,11.1217,78139.0
2020-12-16 10:50:00,14.57,14.62,14.56,14.59,129672.0,11.1217,11.1598,11.114,11.1369,129672.0
2020-12-16 10:55:00,14.59,14.59,14.57,14.59,104230.0,11.1369,11.1369,11.1217,11.1369,104230.0
2020-12-16 11:00:00,14.59,14.6,14.55,14.57,148547.0,11.1369,11.1446,11.1064,11.1217,148547.0
2020-12-16 11:05:00,14.57,14.63,14.56,14.62,172319.0,11.1217,11.1675,11.114,11.1598,172319.0
2020-12-16 11:10:00,14.61,14.62,14.59,14.62,175285.0,11.1522,11.1598,11.1369,11.1598,175285.0
2020-12-16 11:15:00,14.62,14.67,14.61,14.66,116314.0,11.1598,11.198,11.1522,11.1904,116314.0
2020-12-16 11:20:00,14.66,14.69,14.62,14.68,155823.0,11.1904,11.2133,11.1598,11.2056,155823.0
2020-12-16 11:25:00,14.68,14.72,14.68,14.69,156699.0,11.2056,11.2362,11.2056,11.2133,156699.0
2020-12-16 11:30:00,14.7,14.7,14.64,14.67,207301.0,11.2209,11.2209,11.1751,11.198,207301.0
2020-12-16 11:35:00,14.68,14.7,14.67,14.7,91535.0,11.2056,11.2209,11.198,11.2209,91535.0
2020-12-16 11:40:00,14.69,14.71,14.68,14.7,103396.0,11.2133,11.2285,11.2056,11.2209,103396.0
2020-12-16 11:45:00,14.71,14.72,14.68,14.68,89284.0,11.2285,11.2362,11.2056,11.2056,89284.0
2020-12-16 11:50:00,14.68,14.7,14.65,14.7,78023.0,11.2056,11.2209,11.1827,11.2209,78023.0
2020-12-16 11:55:00,14.7,14.71,14.68,14.7,101958.0,11.2209,11.2285,11.2056,11.2209,101958.0
2020-12-16 12:00:00,14.7,14.72,14.69,14.7,77514.0,11.2209,11.2362,11.2133,11.2209,77514.0
2020-12-16 12:05:00,14.7,14.72,14.69,14.71,118393.0,11.2209,11.2362,11.2133,11.2285,118393.0
2020-12-16 12:10:00,14.71,14.71,14.67,14.69,126872.0,11.2285,11.2285,11.198,11.2133,126872.0
2020-12-16 12:15:00,14.69,14.7,14.68,14.69,131680.0,11.2133,11.2209,11.2056,11.2133,131680.0
2020-12-16 12:20:00,14.68,14.73,14.68,14.73,107163.0,11.2056,11.2438,11.2056,11.2438,107163.0
2020-12-16 12:25:00,14.73,14.74,14.68,14.7,173711.0,11.2438,11.2514,11.2056,11.2209,173711.0
2020-12-16 12:30:00,14.7,14.74,14.69,14.74,120499.0,11.2209,11.2514,11.2133,11.2514,120499.0
2020-12-16 12:35:00,14.74,14.74,14.71,14.71,92401.0,11.2514,11.2514,11.2285,11.2285,92401.0
2020-12-16 12:40:00,14.71,14.73,14.71,14.73,103645.0,11.2285,11.2438,11.2285,11.2438,103645.0
2020-12-16 12:45:00,14.73,14.75,14.68,14.7,125212.0,11.2438,11.2591,11.2056,11.2209,125212.0
2020-12-16 12:50:00,14.7,14.71,14.68,14.7,157410.0,11.2209,11.2285,11.2056,11.2209,157410.0
2020-12-16 12:55:00,14.7,14.71,14.68,14.7,94993.0,11.2209,11.2285,11.2056,11.2209,94993.0
2020-12-16 13:00:00,14.7,14.72,14.66,14.66,141344.0,11.2209,11.2362,11.1904,11.1904,141344.0
2020-12-16 13:05:00,14.67,14.67,14.65,14.65,145956.0,11.198,11.198,11.1827,11.1827,145956.0
2020-12-16 13:10:00,14.65,14.65,14.61,14.62,95758.0,11.1827,11.1827,11.1522,11.1598,95758.0
2020-12-16 13:15:00,14.62,14.66,14.62,14.64,96623.0,11.1598,11.1904,11.1598,11.1751,96623.0
2020-12-16 13:20:00,14.64,14.64,14.59,14.6,161656.0,11.1751,11.1751,11.1369,11.1446,161656.0
2020-12-16 13:25:00,14.59,14.6,14.58,14.59,103299.0,11.1369,11.1446,11.1293,11.1369,103299.0
2020-12-16 13:30:00,14.59,14.6,14.57,14.58,179826.0,11.1369,11.1446,11.1217,11.1293,179826.0
2020-12-16 13:35:00,14.59,14.6,14.58,14.58,120600.0,11.1369,11.1446,11.1293,11.1293,120600.0
2020-12-16 13:40:00,14.59,14.6,14.58,14.59,104332.0,11.1369,11.1446,11.1293,11.1369,104332.0
2020-12-16 13:45:00,14.59,14.62,14.58,14.62,71876.0,11.1369,11.1598,11.1293,11.1598,71876.0
2020-12-16 13:50:00,14.62,14.62,14.57,14.58,91252.0,11.1598,11.1598,11.1217,11.1293,91252.0
2020-12-16 13:55:00,14.58,14.59,14.56,14.59,108031.0,11.1293,11.1369,11.114,11.1369,108031.0
2020-12-16 14:00:00,14.59,14.61,14.56,14.59,131179.0,11.1369,11.1522,11.114,11.1369,131179.0
2020-12-16 14:05:00,14.59,14.6,14.56,14.58,264905.0,11.1369,11.1446,11.114,11.1293,264905.0
2020-12-16 14:10:00,14.59,14.6,14.57,14.59,172632.0,11.1369,11.1446,11.1217,11.1369,172632.0
2020-12-16 14:15:00,14.59,14.6,14.58,14.59,153573.0,11.1369,11.1446,11.1293,11.1369,153573.0
2020-12-16 14:20:00,14.59,14.6,14.58,14.59,138850.0,11.1369,11.1446,11.1293,11.1369,138850.0
2020-12-16 14:25:00,14.59,14.6,14.57,14.59,133713.0,11.1369,11.1446,11.1217,11.1369,133713.0
2020-12-16 14:30:00,14.59,14.61,14.58,14.59,115747.0,11.1369,11.1522,11.1293,11.1369,115747.0
2020-12-16 14:35:00,14.59,14.63,14.58,14.62,234280.0,11.1369,11.1675,11.1293,11.1598,234280.0
2020-12-16 14:40:00,14.62,14.62,14.58,14.58,105923.0,11.1598,11.1598,11.1293,11.1293,105923.0
2020-12-16 14:45:00,14.59,14.61,14.58,14.6,92196.0,11.1369,11.1522,11.1293,11.1446,92196.0
2020-12-16 14:50:00,14.6,14.62,14.58,14.59,150703.0,11.1446,11.1598,11.1293,11.1369,150703.0
2020-12-16 14:55:00,14.59,14.6,14.57,14.6,82810.0,11.1369,11.1446,11.1217,11.1446,82810.0
2020-12-16 15:00:00,14.59,14.61,14.58,14.61,204600.0,11.1369,11.1522,11.1293,11.1522,204600.0
2020-12-16 15:05:00,14.61,14.61,14.59,14.61,314561.0,11.1522,11.1522,11.1369,11.1522,314561.0
2020-12-16 15:10:00,14.6,14.62,14.59,14.62,81530.0,11.1446,11.1598,11.1369,11.1598,81530.0
2020-12-16 15:15:00,14.61,14.65,14.61,14.65,256956.0,11.1522,11.1827,11.1522,11.1827,256956.0
2020-12-16 15:20:00,14.65,14.65,14.62,14.64,77761.0,11.1827,11.1827,11.1598,11.1751,77761.0
2020-12-16 15:25:00,14.64,14.64,14.6,14.61,163838.0,11.1751,11.1751,11.1446,11.1522,163838.0
2020-12-16 15:30:00,14.61,14.66,14.6,14.64,189138.0,11.1522,11.1904,11.1446,11.1751,189138.0
2020-12-16 15:35:00,14.63,14.64,14.56,14.58,282152.0,11.1675,11.1751,11.114,11.1293,282152.0
2020-12-16 15:40:00,14.58,14.6,14.57,14.58,428371.0,11.1293,11.1446,11.1217,11.1293,428371.0
2020-12-16 15:45:00,14.58,14.6,14.56,14.59,519356.0,11.1293,11.1446,11.114,11.1369,519356.0
2020-12-16 15:50:00,14.58,14.61,14.58,14.58,829048.0,11.1293,11.1522,11.1293,11.1293,829048.0
2020-12-16 15:55:00,14.59,14.64,14.58,14.59,1255766.0,11.1369,11.1751,11.1293,11.1369,1255766.0
2020-12-17 09:30:00,14.58,14.66,14.58,14.59,541083.0,11.1293,11.1904,11.1293,11.1369,541083.0
2020-12-17 09:35:00,14.6,14.62,14.53,14.54,165274.0,11.1446,11.1598,11.0911,11.0988,165274.0
2020-12-17 09:40:00,14.54,14.59,14.46,14.46,424064.0,11.0988,11.1369,11.0377,11.0377,424064.0
2020-12-17 09:45:00,14.47,14.53,14.44,14.52,269723.0,11.0453,11.0911,11.0224,11.0835,269723.0
2020-12-17 09:50:00,14.53,14.54,14.49,14.51,187679.0,11.0911,11.0988,11.0606,11.0759,187679.0
2020-12-17 09:55:00,14.51,14.51,14.47,14.5,303957.0,11.0759,11.0759,11.0453,11.0682,303957.0
2020-12-17 10:00:00,14.49,14.51,14.44,14.46,307081.0,11.0606,11.0759,11.0224,11.0377,307081.0
2020-12-17 10:05:00,14.46,14.53,14.45,14.52,155787.0,11.0377,11.0911,11.0301,11.0835,155787.0
2020-12-17 10:10:00,14.51,14.53,14.48,14.52,144692.0,11.0759,11.0911,11.053,11.0835,144692.0
2020-12-17 10:15:00,14.51,14.52,14.47,14.5,232503.0,11.0759,11.0835,11.0453,11.0682,232503.0
2020-12-17 10:20:00,14.5,14.51,14.48,14.51,186142.0,11.0682,11.0759,11.053,11.0759,186142.0
2020-12-17 10:25:00,14.51,14.54,14.48,14.5,130081.0,11.0759,11.0988,11.053,11.0682,130081.0
2020-12-17 10:30:00,14.5,14.52,14.48,14.48,165194.0,11.0682,11.0835,11.053,11.053,165194.0
2020-12-17 10:35:00,14.49,14.5,14.44,14.45,380821.0,11.0606,11.0682,11.0224,11.0301,380821.0
2020-12-17 10:40:00,14.45,14.45,14.41,14.42,182722.0,11.0301,11.0301,10.9995,11.0072,182722.0
2020-12-17 10:45:00,14.42,14.53,14.41,14.52,234819.0,11.0072,11.0911,10.9995,11.0835,234819.0
2020-12-17 10:50:00,14.53,14.53,14.48,14.5,161084.0,11.0911,11.0911,11.053,11.0682,161084.0
2020-12-17 10:55:00,14.5,14.5,14.47,14.5,169088.0,11.0682,11.0682,11.0453,11.0682,169088.0
2020-12-17 11:00:00,14.5,14.5,14.47,14.48,119861.0,11.0682,11.0682,11.0453,11.053,119861.0
2020-12-17 11:05:00,14.48,14.49,14.45,14.46,81040.0,11.053,11.0606,11.0301,11.0377,81040.0
2020-12-17 11:10:00,14.46,14.5,14.45,14.48,129905.0,11.0377,11.0682,11.0301,11.053,129905.0
2020-12-17 11:15:00,14.48,14.48,14.46,14.46,171258.0,11.053,11.053,11.0377,11.0377,171258.0
2020-12-17 11:20:00,14.46,14.47,14.41,14.42,302568.0,11.0377,11.0453,10.9995,11.0072,302568.0
2020-12-17 11:25:00,14.41,14.43,14.41,14.42,195898.0,10.9995,11.0148,10.9995,11.0072,195898.0
2020-12-17 11:30:00,14.42,14.44,14.4,14.43,349842.0,11.0072,11.0224,10.9919,11.0148,349842.0
2020-12-17 11:35:00,14.43,14.44,14.41,14.42,87075.0,11.0148,11.0224,10.9995,11.0072,87075.0
2020-12-17 11:40:00,14.42,14.44,14.42,14.43,84161.0,11.0072,11.0224,11.0072,11.0148,84161.0
2020-12-17 11:45:00,14.42,14.44,14.4,14.44,106123.0,11.0072,11.0224,10.9919,11.0224,106123.0
2020-12-17 11:50:00,14.44,14.44,14.4,14.43,76811.0,11.0224,11.0224,10.9919,11.0148,76811.0
2020-12-17 11:55:00,14.43,14.48,14.42,14.47,115907.0,11.0148,11.053,11.0072,11.0453,115907.0
2020-12-17 12:00:00,14.46,14.48,14.43,14.44,115659.0,11.0377,11.053,11.0148,11.0224,115659.0
2020-12-17 12:05:00,14.44,14.45,14.43,14.44,66743.0,11.0224,11.0301,11.0148,11.0224,66743.0
2020-12-17 12:10:00,14.44,14.47,14.43,14.46,68031.0,11.0224,11.0453,11.0148,11.0377,68031.0
2020-12-17 12:15:00,14.45,14.46,14.44,14.45,54757.0,11.0301,11.0377,11.0224,11.0301,54757.0
2020-12-17 12:20:00,14.45,14.48,14.44,14.46,91461.0,11.0301,11.053,11.0224,11.0377,91461.0
2020-12-17 12:25:00,14.46,14.49,14.45,14.47,250277.0,11.0377,11.0606,11.0301,11.0453,250277.0
2020-12-17 12:30:00,14.48,14.49,14.47,14.47,73564.0,11.053,11.0606,11.0453,11.0453,73564.0
2020-12-17 12:35:00,14.48,14.49,14.47,14.49,97562.0,11.053,11.0606,11.0453,11.0606,97562.0
2020-12-17 12:40:00,14.49,14.49,14.47,14.48,62311.0,11.0606,11.0606,11.0453,11.053,62311.0
2020-12-17 12:45:00,14.48,14.48,14.46,14.47,116477.0,11.053,11.053,11.0377,11.0453,116477.0
2020-12-17 12:50:00,14.48,14.48,14.45,14.46,192891.0,11.053,11.053,11.0301,11.0377,192891.0
2020-12-17 12:55:00,14.46,14.49,14.46,14.48,115614.0,11.0377,11.0606,11.0377,11.053,115614.0
2020-12-17 13:00:00,14.48,14.49,14.45,14.45,127709.0,11.053,11.0606,11.0301,11.0301,127709.0
2020-12-17 13:05:00,14.45,14.46,14.44,14.45,190474.0,11.0301,11.0377,11.0224,11.0301,190474.0
2020-12-17 13:10:00,14.45,14.46,14.43,14.45,130544.0,11.0301,11.0377,11.0148,11.0301,130544.0
2020-12-17 13:15:00,14.45,14.46,14.43,14.45,163612.0,11.0301,11.0377,11.0148,11.0301,163612.0
2020-12-17 13:20:00,14.45,14.48,14.44,14.47,64643.0,11.0301,11.053,11.0224,11.0453,64643.0
2020-12-17 13:25:00,14.46,14.47,14.44,14.45,81138.0,11.0377,11.0453,11.0224,11.0301,81138.0
2020-12-17 13:30:00,14.44,14.45,14.42,14.44,138053.0,11.0224,11.0301,11.0072,11.0224,138053.0
2020-12-17 13:35:00,14.44,14.45,14.42,14.45,105816.0,11.0224,11.0301,11.0072,11.0301,105816.0
2020-12-17 13:40:00,14.44,14.44,14.41,14.43,73055.0,11.0224,11.0224,10.9995,11.0148,73055.0
2020-12-17 13:45:00,14.43,14.43,14.41,14.42,64655.0,11.0148,11.0148,10.9995,11.0072,64655.0
2020-12-17 13:50:00,14.41,14.42,14.39,14.41,348326.0,10.9995,11.0072,10.9843,10.9995,348326.0
2020-12-17 13:55:00,14.4,14.41,14.36,14.4,347017.0,10.9919,10.9995,10.9614,10.9919,347017.0
2020-12-17 14:00:00,14.4,14.4,14.36,14.4,178829.0,10.9919,10.9919,10.9614,10.9919,178829.0
2020-12-17 14:05:00,14.4,14.41,14.39,14.4,88034.0,10.9919,10.9995,10.9843,10.9919,88034.0
2020-12-17 14:10:00,14.4,14.41,14.36,14.37,174633.0,10.9919,10.9995,10.9614,10.969,174633.0
2020-12-17 14:15:00,14.38,14.39,14.37,14.39,160850.0,10.9766,10.9843,10.969,10.9843,160850.0
2020-12-17 14:20:00,14.39,14.4,14.37,14.39,273981.0,10.9843,10.9919,10.969,10.9843,273981.0
2020-12-17 14:25:00,14.38,14.41,14.38,14.38,158315.0,10.9766,10.9995,10.9766,10.9766,158315.0
2020-12-17 14:30:00,14.39,14.4,14.38,14.38,150497.0,10.9843,10.9919,10.9766,10.9766,150497.0
2020-12-17 14:35:00,14.39,14.39,14.37,14.37,268114.0,10.9843,10.9843,10.969,10.969,268114.0
2020-12-17 14:40:00,14.37,14.38,14.36,14.38,155893.0,10.969,10.9766,10.9614,10.9766,155893.0
2020-12-17 14:45:00,14.38,14.39,14.37,14.39,156224.0,10.9766,10.9843,10.969,10.9843,156224.0
2020-12-17 14:50:00,14.38,14.38,14.36,14.37,146701.0,10.9766,10.9766,10.9614,10.969,146701.0
2020-12-17 14:55:00,14.38,14.39,14.36,14.38,272597.0,10.9766,10.9843,10.9614,10.9766,272597.0
2020-12-17 15:00:00,14.38,14.4,14.37,14.38,170431.0,10.9766,10.9919,10.969,10.9766,170431.0
2020-12-17 15:05:00,14.39,14.39,14.36,14.36,163653.0,10.9843,10.9843,10.9614,10.9614,163653.0
2020-12-17 15:10:00,14.36,14.38,14.36,14.37,157619.0,10.9614,10.9766,10.9614,10.969,157619.0
2020-12-17 15:15:00,14.37,14.38,14.34,14.36,414178.0,10.969,10.9766,10.9461,10.9614,414178.0
2020-12-17 15:20:00,14.36,14.37,14.35,14.36,221380.0,10.9614,10.969,10.9537,10.9614,221380.0
2020-12-17 15:25:00,14.36,14.36,14.31,14.33,419452.0,10.9614,10.9614,10.9232,10.9385,419452.0
2020-12-17 15:30:00,14.33,14.33,14.27,14.27,422487.0,10.9385,10.9385,10.8927,10.8927,422487.0
2020-12-17 15:35:00,14.28,14.33,14.27,14.32,398316.0,10.9003,10.9385,10.8927,10.9308,398316.0
2020-12-17 15:40:00,14.32,14.33,14.3,14.31,401896.0,10.9308,10.9385,10.9156,10.9232,401896.0
2020-12-17 15:45:00,14.31,14.32,14.29,14.3,272417.0,10.9232,10.9308,10.9079,10.9156,272417.0
2020-12-17 15:50:00,14.3,14.31,14.28,14.29,507819.0,10.9156,10.9232,10.9003,10.9079,507819.0
2020-12-17 15:55:00,14.29,14.32,14.28,14.31,1049729.0,10.9079,10.9308,10.9003,10.9232,1049729.0
2020-12-18 09:30:00,14.33,14.41,14.27,14.4,2729789.0,10.9385,10.9995,10.8927,10.9919,2729789.0
2020-12-18 09:35:00,14.4,14.42,14.35,14.35,204858.0,10.9919,11.0072,10.9537,10.9537,204858.0
2020-12-18 09:40:00,14.36,14.42,14.3,14.31,359132.0,10.9614,11.0072,10.9156,10.9232,359132.0
2020-12-18 09:45:00,14.32,14.34,14.27,14.29,257961.0,10.9308,10.9461,10.8927,10.9079,257961.0
2020-12-18 09:50:00,14.29,14.3,14.24,14.26,275918.0,10.9079,10.9156,10.8698,10.885,275918.0
2020-12-18 09:55:00,14.26,14.31,14.25,14.26,246636.0,10.885,10.9232,10.8774,10.885,246636.0
2020-12-18 10:00:00,14.26,14.3,14.25,14.28,397957.0,10.885,10.9156,10.8774,10.9003,397957.0
2020-12-18 10:05:00,14.28,14.31,14.28,14.31,180027.0,10.9003,10.9232,10.9003,10.9232,180027.0
2020-12-18 10:10:00,14.31,14.34,14.3,14.31,287803.0,10.9232,10.9461,10.9156,10.9232,287803.0
2020-12-18 10:15:00,14.32,14.35,14.29,14.34,187039.0,10.9308,10.9537,10.9079,10.9461,187039.0
2020-12-18 10:20:00,14.34,14.34,14.28,14.3,177310.0,10.9461,10.9461,10.9003,10.9156,177310.0
2020-12-18 10:25:00,14.3,14.33,14.27,14.32,249012.0,10.9156,10.9385,10.8927,10.9308,249012.0
2020-12-18 10:30:00,14.32,14.35,14.31,14.33,160443.0,10.9308,10.9537,10.9232,10.9385,160443.0
2020-12-18 10:35:00,14.33,14.36,14.32,14.35,313625.0,10.9385,10.9614,10.9308,10.9537,313625.0
2020-12-18 10:40:00,14.34,14.36,14.31,14.33,176605.0,10.9461,10.9614,10.9232,10.9385,176605.0
2020-12-18 10:45:00,14.33,14.33,14.29,14.29,149739.0,10.9385,10.9385,10.9079,10.9079,149739.0
2020-12-18 10:50:00,14.29,14.33,14.28,14.31,177699.0,10.9079,10.9385,10.9003,10.9232,177699.0
2020-12-18 10:55:00,14.3,14.31,14.26,14.27,109334.0,10.9156,10.9232,10.885,10.8927,109334.0
2020-12-18 11:00:00,14.27,14.32,14.26,14.31,77727.0,10.8927,10.9308,10.885,10.9232,77727.0
2020-12-18 11:05:00,14.31,14.31,14.27,14.28,151374.0,10.9232,10.9232,10.8927,10.9003,151374.0
2020-12-18 11:10:00,14.28,14.28,14.25,14.26,113076.0,10.9003,10.9003,10.8774,10.885,113076.0
2020-12-18 11:15:00,14.26,14.3,14.25,14.29,181648.0,10.885,10.9156,10.8774,10.9079,181648.0
2020-12-18 11:20:00,14.29,14.32,14.29,14.31,137495.0,10.9079,10.9308,10.9079,10.9232,137495.0
2020-12-18 11:25:00,14.31,14.32,14.27,14.28,118177.0,10.9232,10.9308,10.8927,10.9003,118177.0
2020-12-18 11:30:00,14.28,14.28,14.24,14.26,240777.0,10.9003,10.9003,10.8698,10.885,240777.0
2020-12-18 11:35:00,14.26,14.26,14.24,14.25,52797.0,10.885,10.885,10.8698,10.8774,52797.0
2020-12-18 11:40:00,14.25,14.25,14.23,14.25,102821.0,10.8774,10.8774,10.8621,10.8774,102821.0
2020-12-18 11:45:00,14.25,14.27,14.24,14.27,75181.0,10.8774,10.8927,10.8698,10.8927,75181.0
2020-12-18 11:50:00,14.26,14.28,14.26,14.26,62752.0,10.885,10.9003,10.885,10.885,62752.0
2020-12-18 11:55:00,14.27,14.28,14.26,14.28,90276.0,10.8927,10.9003,10.885,10.9003,90276.0
2020-12-18 12:00:00,14.28,14.31,14.26,14.31,94066.0,10.9003,10.9232,10.885,10.9232,94066.0
2020-12-18 12:05:00,14.3,14.32,14.28,14.29,109554.0,10.9156,10.9308,10.9003,10.9079,109554.0
2020-12-18 12:10:00,14.3,14.3,14.27,14.27,104865.0,10.9156,10.9156,10.8927,10.8927,104865.0
2020-12-18 12:15:00,14.28,14.3,14.27,14.28,150414.0,10.9003,10.9156,10.8927,10.9003,150414.0
2020-12-18 12:20:00,14.28,14.29,14.27,14.28,176204.0,10.9003,10.9079,10.8927,10.9003,176204.0
2020-12-18 12:25:00,14.28,14.29,14.27,14.28,88553.0,10.9003,10.9079,10.8927,10.9003,88553.0
2020-12-18 12:30:00,14.28,14.31,14.27,14.29,118495.0,10.9003,10.9232,10.8927,10.9079,118495.0
2020-12-18 12:35:00,14.29,14.31,14.29,14.31,73017.0,10.9079,10.9232,10.9079,10.9232,73017.0
2020-12-18 12:40:00,14.3,14.31,14.28,14.28,79204.0,10.9156,10.9232,10.9003,10.9003,79204.0
2020-12-18 12:45:00,14.29,14.3,14.27,14.29,151973.0,10.9079,10.9156,10.8927,10.9079,151973.0
2020-12-18 12:50:00,14.29,14.29,14.27,14.28,54024.0,10.9079,10.9079,10.8927,10.9003,54024.0
2020-12-18 12:55:00,14.27,14.28,14.27,14.27,49404.0,10.8927,10.9003,10.8927,10.8927,49404.0
2020-12-18 13:00:00,14.27,14.29,14.25,14.26,290966.0,10.8927,10.9079,10.8774,10.885,290966.0
2020-12-18 13:05:00,14.26,14.26,14.23,14.23,123896.0,10.885,10.885,10.8621,10.8621,123896.0
2020-12-18 13:10:00,14.23,14.24,14.22,14.23,181000.0,10.8621,10.8698,10.8545,10.8621,181000.0
2020-12-18 13:15:00,14.24,14.24,14.22,14.23,145354.0,10.8698,10.8698,10.8545,10.8621,145354.0
2020-12-18 13:20:00,14.24,14.25,14.2,14.24,254208.0,10.8698,10.8774,10.8392,10.8698,254208.0
2020-12-18 13:25:00,14.24,14.26,14.23,14.23,297948.0,10.8698,10.885,10.8621,10.8621,297948.0
2020-12-18 13:30:00,14.23,14.24,14.21,14.21,226653.0,10.8621,10.8698,10.8469,10.8469,226653.0
2020-12-18 13:35:00,14.22,14.25,14.21,14.24,91007.0,10.8545,10.8774,10.8469,10.8698,91007.0
2020-12-18 13:40:00,14.24,14.26,14.21,14.21,243483.0,10.8698,10.885,10.8469,10.8469,243483.0
2020-12-18 13:45:00,14.21,14.22,14.2,14.21,138725.0,10.8469,10.8545,10.8392,10.8469,138725.0
2020-12-18 13:50:00,14.21,14.24,14.21,14.22,177566.0,10.8469,10.8698,10.8469,10.8545,177566.0
2020-12-18 13:55:00,14.22,14.23,14.21,14.22,57310.0,10.8545,10.8621,10.8469,10.8545,57310.0
2020-12-18 14:00:00,14.23,14.23,14.19,14.2,145141.0,10.8621,10.8621,10.8316,10.8392,145141.0
2020-12-18 14:05:00,14.19,14.22,14.17,14.2,214058.0,10.8316,10.8545,10.8163,10.8392,214058.0
2020-12-18 14:10:00,14.21,14.21,14.19,14.2,174836.0,10.8469,10.8469,10.8316,10.8392,174836.0
2020-12-18 14:15:00,14.21,14.24,14.19,14.23,214603.0,10.8469,10.8698,10.8316,10.8621,214603.0
2020-12-18 14:20:00,14.23,14.24,14.21,14.21,83091.0,10.8621,10.8698,10.8469,10.8469,83091.0
2020-12-18 14:25:00,14.21,14.23,14.19,14.22,105980.0,10.8469,10.8621,10.8316,10.8545,105980.0
2020-12-18 14:30:00,14.22,14.23,14.2,14.21,93919.0,10.8545,10.8621,10.8392,10.8469,93919.0
2020-12-18 14:35:00,14.21,14.23,14.2,14.23,144793.0,10.8469,10.8621,10.8392,10.8621,144793.0
2020-12-18 14:40:00,14.23,14.23,14.21,14.23,71778.0,10.8621,10.8621,10.8469,10.8621,71778.0
2020-12-18 14:45:00,14.23,14.25,14.22,14.25,76979.0,10.8621,10.8774,10.8545,10.8774,76979.0
2020-12-18 14:50:00,14.24,14.25,14.21,14.21,372594.0,10.8698,10.8774,10.8469,10.8469,372594.0
2020-12-18 14:55:00,14.22,14.22,14.19,14.21,371670.0,10.8545,10.8545,10.8316,10.8469,371670.0
2020-12-18 15:00:00,14.21,14.23,14.19,14.21,141507.0,10.8469,10.8621,10.8316,10.8469,141507.0
2020-12-18 15:05:00,14.22,14.25,14.21,14.24,98248.0,10.8545,10.8774,10.8469,10.8698,98248.0
2020-12-18 15:10:00,14.24,14.24,14.19,14.22,213798.0,10.8698,10.8698,10.8316,10.8545,213798.0
2020-12-18 15:15:00,14.22,14.25,14.2,14.2,140083.0,10.8545,10.8774,10.8392,10.8392,140083.0
2020-12-18 15:20:00,14.21,14.21,14.19,14.19,292178.0,10.8469,10.8469,10.8316,10.8316,292178.0
2020-12-18 15:25:00,14.2,14.2,14.16,14.16,371389.0,10.8392,10.8392,10.8087,10.8087,371389.0
2020-12-18 15:30:00,14.17,14.17,14.14,14.15,265917.0,10.8163,10.8163,10.7934,10.8011,265917.0
2020-12-18 15:35:00,14.16,14.16,14.11,14.12,224856.0,10.8087,10.8087,10.7705,10.7782,224856.0
2020-12-18 15:40:00,14.11,14.15,14.1,14.15,462113.0,10.7705,10.8011,10.7629,10.8011,462113.0
2020-12-18 15:45:00,14.15,14.19,14.13,14.18,818596.0,10.8011,10.8316,10.7858,10.824,818596.0
2020-12-18 15:50:00,14.18,14.25,14.17,14.24,661663.0,10.824,10.8774,10.8163,10.8698,661663.0
2020-12-18 15:55:00,14.23,14.26,14.17,14.21,2468878.0,10.8621,10.885,10.8163,10.8469,2468878.0
2020-12-21 09:30:00,13.98,13.99,13.79,13.9,1018031.0,10.6713,10.6789,10.5263,10.6102,1018031.0
2020-12-21 09:35:00,13.91,13.95,13.9,13.94,346504.0,10.6179,10.6484,10.6102,10.6408,346504.0
2020-12-21 09:40:00,13.94,14.04,13.93,14.0,234354.0,10.6408,10.7171,10.6331,10.6866,234354.0
2020-12-21 09:45:00,14.0,14.06,13.98,14.04,355302.0,10.6866,10.7324,10.6713,10.7171,355302.0
2020-12-21 09:50:00,14.03,14.07,14.02,14.04,206789.0,10.7095,10.74,10.7018,10.7171,206789.0
2020-12-21 09:55:00,14.03,14.06,13.98,13.98,156257.0,10.7095,10.7324,10.6713,10.6713,156257.0
2020-12-21 10:00:00,13.98,14.01,13.92,13.94,411728.0,10.6713,10.6942,10.6255,10.6408,411728.0
2020-12-21 10:05:00,13.94,13.95,13.89,13.92,278137.0,10.6408,10.6484,10.6026,10.6255,278137.0
2020-12-21 10:10:00,13.93,13.97,13.91,13.95,214319.0,10.6331,10.6637,10.6179,10.6484,214319.0
2020-12-21 10:15:00,13.94,13.99,13.9,13.92,373346.0,10.6408,10.6789,10.6102,10.6255,373346.0
2020-12-21 10:20:00,13.91,13.94,13.87,13.91,203954.0,10.6179,10.6408,10.5873,10.6179,203954.0
2020-12-21 10:25:00,13.91,13.95,13.9,13.91,153821.0,10.6179,10.6484,10.6102,10.6179,153821.0
2020-12-21 10:30:00,13.91,13.95,13.89,13.94,187192.0,10.6179,10.6484,10.6026,10.6408,187192.0
2020-12-21 10:35:00,13.95,13.98,13.93,13.96,179763.0,10.6484,10.6713,10.6331,10.656,179763.0
2020-12-21 10:40:00,13.96,13.98,13.92,13.96,199636.0,10.656,10.6713,10.6255,10.656,199636.0
2020-12-21 10:45:00,13.95,14.01,13.94,13.98,352675.0,10.6484,10.6942,10.6408,10.6713,352675.0
2020-12-21 10:50:00,13.98,13.99,13.96,13.96,233315.0,10.6713,10.6789,10.656,10.656,233315.0
2020-12-21 10:55:00,13.96,13.97,13.94,13.95,218135.0,10.656,10.6637,10.6408,10.6484,218135.0
2020-12-21 11:00:00,13.94,13.96,13.93,13.95,148992.0,10.6408,10.656,10.6331,10.6484,148992.0
2020-12-21 11:05:00,13.95,13.99,13.94,13.99,154325.0,10.6484,10.6789,10.6408,10.6789,154325.0
2020-12-21 11:10:00,13.98,14.02,13.97,14.0,197270.0,10.6713,10.7018,10.6637,10.6866,197270.0
2020-12-21 11:15:00,14.0,14.01,13.92,13.93,373133.0,10.6866,10.6942,10.6255,10.6331,373133.0
2020-12-21 11:20:00,13.92,13.93,13.9,13.91,115170.0,10.6255,10.6331,10.6102,10.6179,115170.0
2020-12-21 11:25:00,13.91,13.93,13.9,13.91,358291.0,10.6179,10.6331,10.6102,10.6179,358291.0
2020-12-21 11:30:00,13.91,13.92,13.83,13.84,247466.0,10.6179,10.6255,10.5568,10.5644,247466.0
2020-12-21 11:35:00,13.85,13.89,13.84,13.88,473839.0,10.5721,10.6026,10.5644,10.595,473839.0
2020-12-21 11:40:00,13.89,13.9,13.83,13.88,366604.0,10.6026,10.6102,10.5568,10.595,366604.0
2020-12-21 11:45:00,13.87,13.88,13.84,13.87,189791.0,10.5873,10.595,10.5644,10.5873,189791.0
2020-12-21 11:50:00,13.87,13.89,13.84,13.84,118856.0,10.5873,10.6026,10.5644,10.5644,118856.0
2020-12-21 11:55:00,13.84,13.87,13.83,13.87,123905.0,10.5644,10.5873,10.5568,10.5873,123905.0
2020-12-21 12:00:00,13.87,13.89,13.82,13.86,234961.0,10.5873,10.6026,10.5492,10.5797,234961.0
2020-12-21 12:05:00,13.85,13.86,13.81,13.83,271514.0,10.5721,10.5797,10.5415,10.5568,271514.0
2020-12-21 12:10:00,13.83,13.83,13.8,13.83,109280.0,10.5568,10.5568,10.5339,10.5568,109280.0
2020-12-21 12:15:00,13.83,13.85,13.82,13.85,283437.0,10.5568,10.5721,10.5492,10.5721,283437.0
2020-12-21 12:20:00,13.85,13.86,13.83,13.84,219615.0,10.5721,10.5797,10.5568,10.5644,219615.0
2020-12-21 12:25:00,13.85,13.89,13.84,13.88,150294.0,10.5721,10.6026,10.5644,10.595,150294.0
2020-12-21 12:30:00,13.89,13.9,13.85,13.87,164245.0,10.6026,10.6102,10.5721,10.5873,164245.0
2020-12-21 12:35:00,13.87,13.88,13.85,13.87,89372.0,10.5873,10.595,10.5721,10.5873,89372.0
2020-12-21 12:40:00,13.87,13.87,13.85,13.85,139932.0,10.5873,10.5873,10.5721,10.5721,139932.0
2020-12-21 12:45:00,13.86,13.9,13.85,13.9,229107.0,10.5797,10.6102,10.5721,10.6102,229107.0
2020-12-21 12:50:00,13.9,13.9,13.87,13.9,191312.0,10.6102,10.6102,10.5873,10.6102,191312.0
2020-12-21 12:55:00,13.9,13.91,13.89,13.9,212826.0,10.6102,10.6179,10.6026,10.6102,212826.0
2020-12-21 13:00:00,13.9,13.95,13.89,13.94,183581.0,10.6102,10.6484,10.6026,10.6408,183581.0
2020-12-21 13:05:00,13.93,13.95,13.91,13.94,276366.0,10.6331,10.6484,10.6179,10.6408,276366.0
2020-12-21 13:10:00,13.94,13.97,13.93,13.96,108746.0,10.6408,10.6637,10.6331,10.656,108746.0
2020-12-21 13:15:00,13.96,13.98,13.95,13.96,112189.0,10.656,10.6713,10.6484,10.656,112189.0
2020-12-21 13:20:00,13.96,13.99,13.94,13.99,208134.0,10.656,10.6789,10.6408,10.6789,208134.0
2020-12-21 13:25:00,13.99,14.02,13.98,14.02,235800.0,10.6789,10.7018,10.6713,10.7018,235800.0
2020-12-21 13:30:00,14.01,14.04,14.0,14.02,193774.0,10.6942,10.7171,10.6866,10.7018,193774.0
2020-12-21 13:35:00,14.02,14.05,14.01,14.04,142915.0,10.7018,10.7247,10.6942,10.7171,142915.0
2020-12-21 13:40:00,14.05,14.08,14.04,14.06,191572.0,10.7247,10.7476,10.7171,10.7324,191572.0
2020-12-21 13:45:00,14.06,14.08,14.05,14.06,191506.0,10.7324,10.7476,10.7247,10.7324,191506.0
2020-12-21 13:50:00,14.05,14.07,14.04,14.06,92460.0,10.7247,10.74,10.7171,10.7324,92460.0
2020-12-21 13:55:00,14.07,14.07,14.03,14.04,97761.0,10.74,10.74,10.7095,10.7171,97761.0
2020-12-21 14:00:00,14.04,14.05,14.02,14.04,150981.0,10.7171,10.7247,10.7018,10.7171,150981.0
2020-12-21 14:05:00,14.04,14.04,14.02,14.04,87037.0,10.7171,10.7171,10.7018,10.7171,87037.0
2020-12-21 14:10:00,14.04,14.07,14.03,14.05,154416.0,10.7171,10.74,10.7095,10.7247,154416.0
2020-12-21 14:15:00,14.06,14.07,14.04,14.07,101069.0,10.7324,10.74,10.7171,10.74,101069.0
2020-12-21 14:20:00,14.06,14.08,14.05,14.07,436015.0,10.7324,10.7476,10.7247,10.74,436015.0
2020-12-21 14:25:00,14.07,14.08,14.05,14.06,70289.0,10.74,10.7476,10.7247,10.7324,70289.0
2020-12-21 14:30:00,14.06,14.11,14.05,14.11,265354.0,10.7324,10.7705,10.7247,10.7705,265354.0
2020-12-21 14:35:00,14.11,14.13,14.1,14.11,201843.0,10.7705,10.7858,10.7629,10.7705,201843.0
2020-12-21 14:40:00,14.11,14.11,14.09,14.1,132659.0,10.7705,10.7705,10.7553,10.7629,132659.0
2020-12-21 14:45:00,14.1,14.11,14.08,14.08,125228.0,10.7629,10.7705,10.7476,10.7476,125228.0
2020-12-21 14:50:00,14.09,14.1,14.08,14.09,103908.0,10.7553,10.7629,10.7476,10.7553,103908.0
2020-12-21 14:55:00,14.09,14.1,14.06,14.07,164250.0,10.7553,10.7629,10.7324,10.74,164250.0
2020-12-21 15:00:00,14.07,14.08,14.05,14.06,92498.0,10.74,10.7476,10.7247,10.7324,92498.0
2020-12-21 15:05:00,14.06,14.06,14.01,14.01,57517.0,10.7324,10.7324,10.6942,10.6942,57517.0
2020-12-21 15:10:00,14.02,14.03,14.0,14.02,151978.0,10.7018,10.7095,10.6866,10.7018,151978.0
2020-12-21 15:15:00,14.03,14.1,14.02,14.1,318908.0,10.7095,10.7629,10.7018,10.7629,318908.0
2020-12-21 15:20:00,14.1,14.1,14.04,14.05,173883.0,10.7629,10.7629,10.7171,10.7247,173883.0
2020-12-21 15:25:00,14.04,14.07,14.03,14.07,142548.0,10.7171,10.74,10.7095,10.74,142548.0
2020-12-21 15:30:00,14.07,14.07,14.01,14.02,136282.0,10.74,10.74,10.6942,10.7018,136282.0
2020-12-21 15:35:00,14.02,14.06,14.01,14.04,152236.0,10.7018,10.7324,10.6942,10.7171,152236.0
2020-12-21 15:40:00,14.05,14.06,14.0,14.02,189065.0,10.7247,10.7324,10.6866,10.7018,189065.0
2020-12-21 15:45:00,14.01,14.02,13.98,14.0,246314.0,10.6942,10.7018,10.6713,10.6866,246314.0
2020-12-21 15:50:00,13.99,14.0,13.95,13.99,402198.0,10.6789,10.6866,10.6484,10.6789,402198.0
2020-12-21 15:55:00,13.99,14.01,13.97,14.0,707079.0,10.6789,10.6942,10.6637,10.6866,707079.0
2020-12-22 09:30:00,13.98,13.98,13.9,13.9,333754.0,10.6713,10.6713,10.6102,10.6102,333754.0
2020-12-22 09:35:00,13.9,13.95,13.89,13.92,157871.0,10.6102,10.6484,10.6026,10.6255,157871.0
2020-12-22 09:40:00,13.92,13.97,13.9,13.95,117982.0,10.6255,10.6637,10.6102,10.6484,117982.0
2020-12-22 09:45:00,13.96,13.96,13.91,13.91,127226.0,10.656,10.656,10.6179,10.6179,127226.0
2020-12-22 09:50:00,13.92,13.92,13.87,13.87,132546.0,10.6255,10.6255,10.5873,10.5873,132546.0
2020-12-22 09:55:00,13.87,13.88,13.85,13.87,201374.0,10.5873,10.595,10.5721,10.5873,201374.0
2020-12-22 10:00:00,13.87,13.93,13.87,13.91,146885.0,10.5873,10.6331,10.5873,10.6179,146885.0
2020-12-22 10:05:00,13.91,13.97,13.9,13.97,87439.0,10.6179,10.6637,10.6102,10.6637,87439.0
2020-12-22 10:10:00,13.97,13.98,13.91,13.92,121232.0,10.6637,10.6713,10.6179,10.6255,121232.0
2020-12-22 10:15:00,13.92,13.96,13.92,13.96,95267.0,10.6255,10.656,10.6255,10.656,95267.0
2020-12-22 10:20:00,13.96,13.99,13.95,13.96,129071.0,10.656,10.6789,10.6484,10.656,129071.0
2020-12-22 10:25:00,13.96,13.99,13.94,13.99,75544.0,10.656,10.6789,10.6408,10.6789,75544.0
2020-12-22 10:30:00,13.98,14.0,13.94,13.95,152605.0,10.6713,10.6866,10.6408,10.6484,152605.0
2020-12-22 10:35:00,13.94,13.98,13.93,13.96,114825.0,10.6408,10.6713,10.6331,10.656,114825.0
2020-12-22 10:40:00,13.96,13.98,13.94,13.96,109962.0,10.656,10.6713,10.6408,10.656,109962.0
2020-12-22 10:45:00,13.96,13.97,13.94,13.95,97838.0,10.656,10.6637,10.6408,10.6484,97838.0
2020-12-22 10:50:00,13.95,13.98,13.94,13.95,139321.0,10.6484,10.6713,10.6408,10.6484,139321.0
2020-12-22 10:55:00,13.95,13.96,13.92,13.94,146434.0,10.6484,10.656,10.6255,10.6408,146434.0
2020-12-22 11:00:00,13.94,13.99,13.93,13.99,143036.0,10.6408,10.6789,10.6331,10.6789,143036.0
2020-12-22 11:05:00,13.98,14.0,13.97,13.98,122063.0,10.6713,10.6866,10.6637,10.6713,122063.0
2020-12-22 11:10:00,13.98,13.99,13.96,13.98,133023.0,10.6713,10.6789,10.656,10.6713,133023.0
2020-12-22 11:15:00,13.98,13.99,13.96,13.98,78061.0,10.6713,10.6789,10.656,10.6713,78061.0
2020-12-22 11:20:00,13.98,13.98,13.93,13.95,85715.0,10.6713,10.6713,10.6331,10.6484,85715.0
2020-12-22 11:25:00,13.95,13.97,13.94,13.95,108664.0,10.6484,10.6637,10.6408,10.6484,108664.0
2020-12-22 11:30:00,13.96,13.96,13.93,13.95,144584.0,10.656,10.656,10.6331,10.6484,144584.0
2020-12-22 11:35:00,13.95,13.97,13.93,13.94,120850.0,10.6484,10.6637,10.6331,10.6408,120850.0
2020-12-22 11:40:00,13.93,13.94,13.9,13.92,259322.0,10.6331,10.6408,10.6102,10.6255,259322.0
2020-12-22 11:45:00,13.92,13.96,13.9,13.96,134860.0,10.6255,10.656,10.6102,10.656,134860.0
2020-12-22 11:50:00,13.95,13.96,13.93,13.94,127915.0,10.6484,10.656,10.6331,10.6408,127915.0
2020-12-22 11:55:00,13.93,13.94,13.91,13.92,171783.0,10.6331,10.6408,10.6179,10.6255,171783.0
2020-12-22 12:00:00,13.91,13.92,13.88,13.9,216599.0,10.6179,10.6255,10.595,10.6102,216599.0
2020-12-22 12:05:00,13.9,13.92,13.89,13.89,130778.0,10.6102,10.6255,10.6026,10.6026,130778.0
2020-12-22 12:10:00,13.89,13.9,13.88,13.88,71660.0,10.6026,10.6102,10.595,10.595,71660.0
2020-12-22 12:15:00,13.88,13.91,13.87,13.9,102650.0,10.595,10.6179,10.5873,10.6102,102650.0
2020-12-22 12:20:00,13.9,13.9,13.87,13.88,61896.0,10.6102,10.6102,10.5873,10.595,61896.0
2020-12-22 12:25:00,13.87,13.89,13.87,13.87,52584.0,10.5873,10.6026,10.5873,10.5873,52584.0
2020-12-22 12:30:00,13.88,13.88,13.85,13.87,78234.0,10.595,10.595,10.5721,10.5873,78234.0
2020-12-22 12:35:00,13.86,13.91,13.86,13.9,387008.0,10.5797,10.6179,10.5797,10.6102,387008.0
2020-12-22 12:40:00,13.9,13.92,13.89,13.91,130731.0,10.6102,10.6255,10.6026,10.6179,130731.0
2020-12-22 12:45:00,13.91,13.93,13.9,13.93,97481.0,10.6179,10.6331,10.6102,10.6331,97481.0
2020-12-22 12:50:00,13.94,13.94,13.91,13.92,108538.0,10.6408,10.6408,10.6179,10.6255,108538.0
2020-12-22 12:55:00,13.91,13.93,13.9,13.92,46670.0,10.6179,10.6331,10.6102,10.6255,46670.0
2020-12-22 13:00:00,13.93,13.93,13.89,13.89,74257.0,10.6331,10.6331,10.6026,10.6026,74257.0
2020-12-22 13:05:00,13.89,13.9,13.88,13.9,88842.0,10.6026,10.6102,10.595,10.6102,88842.0
2020-12-22 13:10:00,13.9,13.93,13.89,13.93,187681.0,10.6102,10.6331,10.6026,10.6331,187681.0
2020-12-22 13:15:00,13.93,13.94,13.91,13.92,150271.0,10.6331,10.6408,10.6179,10.6255,150271.0
2020-12-22 13:20:00,13.92,13.92,13.89,13.91,127564.0,10.6255,10.6255,10.6026,10.6179,127564.0
2020-12-22 13:25:00,13.91,13.92,13.9,13.9,130979.0,10.6179,10.6255,10.6102,10.6102,130979.0
2020-12-22 13:30:00,13.9,13.91,13.89,13.91,232908.0,10.6102,10.6179,10.6026,10.6179,232908.0
2020-12-22 13:35:00,13.9,13.91,13.89,13.91,63338.0,10.6102,10.6179,10.6026,10.6179,63338.0
2020-12-22 13:40:00,13.9,13.92,13.88,13.9,66913.0,10.6102,10.6255,10.595,10.6102,66913.0
2020-12-22 13:45:00,13.91,13.91,13.89,13.9,88323.0,10.6179,10.6179,10.6026,10.6102,88323.0
2020-12-22 13:50:00,13.9,13.92,13.89,13.91,81507.0,10.6102,10.6255,10.6026,10.6179,81507.0
2020-12-22 13:55:00,13.91,13.93,13.91,13.91,76291.0,10.6179,10.6331,10.6179,10.6179,76291.0
2020-12-22 14:00:00,13.92,13.92,13.89,13.9,66759.0,10.6255,10.6255,10.6026,10.6102,66759.0
2020-12-22 14:05:00,13.9,13.91,13.86,13.87,152024.0,10.6102,10.6179,10.5797,10.5873,152024.0
2020-12-22 14:10:00,13.87,13.89,13.86,13.89,124284.0,10.5873,10.6026,10.5797,10.6026,124284.0
2020-12-22 14:15:00,13.88,13.89,13.87,13.88,53688.0,10.595,10.6026,10.5873,10.595,53688.0
2020-12-22 14:20:00,13.87,13.89,13.86,13.88,95205.0,10.5873,10.6026,10.5797,10.595,95205.0
2020-12-22 14:25:00,13.88,13.89,13.86,13.88,85272.0,10.595,10.6026,10.5797,10.595,85272.0
2020-12-22 14:30:00,13.88,13.88,13.85,13.86,101768.0,10.595,10.595,10.5721,10.5797,101768.0
2020-12-22 14:35:00,13.86,13.87,13.84,13.85,165862.0,10.5797,10.5873,10.5644,10.5721,165862.0
2020-12-22 14:40:00,13.85,13.87,13.84,13.86,121563.0,10.5721,10.5873,10.5644,10.5797,121563.0
2020-12-22 14:45:00,13.87,13.87,13.84,13.86,193881.0,10.5873,10.5873,10.5644,10.5797,193881.0
2020-12-22 14:50:00,13.85,13.86,13.83,13.84,228434.0,10.5721,10.5797,10.5568,10.5644,228434.0
2020-12-22 14:55:00,13.85,13.86,13.84,13.86,118591.0,10.5721,10.5797,10.5644,10.5797,118591.0
2020-12-22 15:00:00,13.86,13.88,13.85,13.88,107079.0,10.5797,10.595,10.5721,10.595,107079.0
2020-12-22 15:05:00,13.87,13.88,13.82,13.83,387116.0,10.5873,10.595,10.5492,10.5568,387116.0
2020-12-22 15:10:00,13.82,13.83,13.8,13.82,123526.0,10.5492,10.5568,10.5339,10.5492,123526.0
2020-12-22 15:15:00,13.82,13.82,13.79,13.79,201643.0,10.5492,10.5492,10.5263,10.5263,201643.0
2020-12-22 15:20:00,13.79,13.82,13.79,13.81,185018.0,10.5263,10.5492,10.5263,10.5415,185018.0
2020-12-22 15:25:00,13.8,13.82,13.8,13.81,270650.0,10.5339,10.5492,10.5339,10.5415,270650.0
2020-12-22 15:30:00,13.81,13.83,13.8,13.82,137697.0,10.5415,10.5568,10.5339,10.5492,137697.0
2020-12-22 15:35:00,13.82,13.83,13.8,13.81,295695.0,10.5492,10.5568,10.5339,10.5415,295695.0
2020-12-22 15:40:00,13.81,13.82,13.8,13.81,197699.0,10.5415,10.5492,10.5339,10.5415,197699.0
2020-12-22 15:45:00,13.81,13.83,13.79,13.79,257067.0,10.5415,10.5568,10.5263,10.5263,257067.0
2020-12-22 15:50:00,13.79,13.82,13.78,13.8,383249.0,10.5263,10.5492,10.5186,10.5339,383249.0
2020-12-22 15:55:00,13.79,13.81,13.78,13.78,605343.0,10.5263,10.5415,10.5186,10.5186,605343.0
2020-12-23 09:30:00,13.94,13.99,13.91,13.96,477515.0,10.6408,10.6789,10.6179,10.656,477515.0
2020-12-23 09:35:00,13.97,13.97,13.9,13.96,91616.0,10.6637,10.6637,10.6102,10.656,91616.0
2020-12-23 09:40:00,13.95,14.0,13.94,13.98,117556.0,10.6484,10.6866,10.6408,10.6713,117556.0
2020-12-23 09:45:00,13.98,14.05,13.97,14.05,194213.0,10.6713,10.7247,10.6637,10.7247,194213.0
2020-12-23 09:50:00,14.04,14.08,14.03,14.07,166465.0,10.7171,10.7476,10.7095,10.74,166465.0
2020-12-23 09:55:00,14.07,14.08,13.98,13.99,267875.0,10.74,10.7476,10.6713,10.6789,267875.0
2020-12-23 10:00:00,13.99,14.01,13.97,14.0,235909.0,10.6789,10.6942,10.6637,10.6866,235909.0
2020-12-23 10:05:00,14.0,14.04,13.99,14.0,180939.0,10.6866,10.7171,10.6789,10.6866,180939.0
2020-12-23 10:10:00,14.0,14.01,13.98,13.99,182272.0,10.6866,10.6942,10.6713,10.6789,182272.0
2020-12-23 10:15:00,13.99,13.99,13.91,13.92,144386.0,10.6789,10.6789,10.6179,10.6255,144386.0
2020-12-23 10:20:00,13.92,13.93,13.91,13.92,345181.0,10.6255,10.6331,10.6179,10.6255,345181.0
2020-12-23 10:25:00,13.93,13.94,13.9,13.92,159881.0,10.6331,10.6408,10.6102,10.6255,159881.0
2020-12-23 10:30:00,13.91,13.93,13.89,13.9,110786.0,10.6179,10.6331,10.6026,10.6102,110786.0
2020-12-23 10:35:00,13.9,13.94,13.89,13.93,188554.0,10.6102,10.6408,10.6026,10.6331,188554.0
2020-12-23 10:40:00,13.94,13.98,13.93,13.97,134564.0,10.6408,10.6713,10.6331,10.6637,134564.0
2020-12-23 10:45:00,13.97,14.01,13.97,14.01,79349.0,10.6637,10.6942,10.6637,10.6942,79349.0
2020-12-23 10:50:00,14.01,14.03,13.99,14.02,72266.0,10.6942,10.7095,10.6789,10.7018,72266.0
2020-12-23 10:55:00,14.02,14.02,13.98,13.99,288690.0,10.7018,10.7018,10.6713,10.6789,288690.0
2020-12-23 11:00:00,14.0,14.0,13.97,13.99,103128.0,10.6866,10.6866,10.6637,10.6789,103128.0
2020-12-23 11:05:00,13.98,14.0,13.96,13.98,225673.0,10.6713,10.6866,10.656,10.6713,225673.0
2020-12-23 11:10:00,13.99,14.01,13.97,13.98,163088.0,10.6789,10.6942,10.6637,10.6713,163088.0
2020-12-23 11:15:00,13.97,14.01,13.96,14.0,192315.0,10.6637,10.6942,10.656,10.6866,192315.0
2020-12-23 11:20:00,14.0,14.02,13.97,13.99,184424.0,10.6866,10.7018,10.6637,10.6789,184424.0
2020-12-23 11:25:00,13.99,14.0,13.97,13.98,123533.0,10.6789,10.6866,10.6637,10.6713,123533.0
2020-12-23 11:30:00,13.99,14.0,13.97,13.99,96537.0,10.6789,10.6866,10.6637,10.6789,96537.0
2020-12-23 11:35:00,13.99,14.0,13.96,13.96,122495.0,10.6789,10.6866,10.656,10.656,122495.0
2020-12-23 11:40:00,13.97,13.97,13.93,13.94,151913.0,10.6637,10.6637,10.6331,10.6408,151913.0
2020-12-23 11:45:00,13.94,13.94,13.92,13.93,77567.0,10.6408,10.6408,10.6255,10.6331,77567.0
2020-12-23 11:50:00,13.92,13.94,13.91,13.91,78431.0,10.6255,10.6408,10.6179,10.6179,78431.0
2020-12-23 11:55:00,13.92,13.93,13.91,13.91,151944.0,10.6255,10.6331,10.6179,10.6179,151944.0
2020-12-23 12:00:00,13.91,13.93,13.91,13.92,153890.0,10.6179,10.6331,10.6179,10.6255,153890.0
2020-12-23 12:05:00,13.92,13.92,13.87,13.9,281996.0,10.6255,10.6255,10.5873,10.6102,281996.0
2020-12-23 12:10:00,13.9,13.92,13.88,13.89,155053.0,10.6102,10.6255,10.595,10.6026,155053.0
2020-12-23 12:15:00,13.88,13.92,13.87,13.88,217156.0,10.595,10.6255,10.5873,10.595,217156.0
2020-12-23 12:20:00,13.88,13.9,13.85,13.86,237613.0,10.595,10.6102,10.5721,10.5797,237613.0
2020-12-23 12:25:00,13.86,13.88,13.85,13.87,82923.0,10.5797,10.595,10.5721,10.5873,82923.0
2020-12-23 12:30:00,13.88,13.88,13.83,13.86,310847.0,10.595,10.595,10.5568,10.5797,310847.0
2020-12-23 12:35:00,13.87,13.89,13.86,13.87,50648.0,10.5873,10.6026,10.5797,10.5873,50648.0
2020-12-23 12:40:00,13.87,13.91,13.86,13.9,77208.0,10.5873,10.6179,10.5797,10.6102,77208.0
2020-12-23 12:45:00,13.91,13.92,13.89,13.9,48877.0,10.6179,10.6255,10.6026,10.6102,48877.0
2020-12-23 12:50:00,13.91,13.91,13.88,13.89,78209.0,10.6179,10.6179,10.595,10.6026,78209.0
2020-12-23 12:55:00,13.9,13.91,13.89,13.9,75614.0,10.6102,10.6179,10.6026,10.6102,75614.0
2020-12-23 13:00:00,13.9,13.92,13.89,13.91,83359.0,10.6102,10.6255,10.6026,10.6179,83359.0
2020-12-23 13:05:00,13.92,13.92,13.89,13.9,249751.0,10.6255,10.6255,10.6026,10.6102,249751.0
2020-12-23 13:10:00,13.9,13.9,13.87,13.89,86229.0,10.6102,10.6102,10.5873,10.6026,86229.0
2020-12-23 13:15:00,13.89,13.9,13.87,13.88,155306.0,10.6026,10.6102,10.5873,10.595,155306.0
2020-12-23 13:20:00,13.88,13.89,13.87,13.88,65178.0,10.595,10.6026,10.5873,10.595,65178.0
2020-12-23 13:25:00,13.88,13.88,13.86,13.86,178616.0,10.595,10.595,10.5797,10.5797,178616.0
2020-12-23 13:30:00,13.87,13.87,13.82,13.84,292884.0,10.5873,10.5873,10.5492,10.5644,292884.0
2020-12-23 13:35:00,13.84,13.87,13.84,13.84,89489.0,10.5644,10.5873,10.5644,10.5644,89489.0
2020-12-23 13:40:00,13.84,13.88,13.84,13.87,96321.0,10.5644,10.595,10.5644,10.5873,96321.0
2020-12-23 13:45:00,13.87,13.87,13.84,13.86,58132.0,10.5873,10.5873,10.5644,10.5797,58132.0
2020-12-23 13:50:00,13.87,13.88,13.86,13.87,128385.0,10.5873,10.595,10.5797,10.5873,128385.0
2020-12-23 13:55:00,13.88,13.88,13.86,13.87,84013.0,10.595,10.595,10.5797,10.5873,84013.0
2020-12-23 14:00:00,13.87,13.9,13.86,13.88,111058.0,10.5873,10.6102,10.5797,10.595,111058.0
2020-12-23 14:05:00,13.89,13.89,13.85,13.87,234596.0,10.6026,10.6026,10.5721,10.5873,234596.0
2020-12-23 14:10:00,13.87,13.88,13.87,13.88,103296.0,10.5873,10.595,10.5873,10.595,103296.0
2020-12-23 14:15:00,13.88,13.89,13.86,13.86,300327.0,10.595,10.6026,10.5797,10.5797,300327.0
2020-12-23 14:20:00,13.86,13.88,13.84,13.88,223271.0,10.5797,10.595,10.5644,10.595,223271.0
2020-12-23 14:25:00,13.88,13.88,13.86,13.87,72122.0,10.595,10.595,10.5797,10.5873,72122.0
2020-12-23 14:30:00,13.87,13.88,13.86,13.87,109778.0,10.5873,10.595,10.5797,10.5873,109778.0
2020-12-23 14:35:00,13.88,13.89,13.87,13.88,81492.0,10.595,10.6026,10.5873,10.595,81492.0
2020-12-23 14:40:00,13.88,13.89,13.87,13.87,161877.0,10.595,10.6026,10.5873,10.5873,161877.0
2020-12-23 14:45:00,13.88,13.9,13.87,13.89,128508.0,10.595,10.6102,10.5873,10.6026,128508.0
2020-12-23 14:50:00,13.89,13.9,13.88,13.89,104930.0,10.6026,10.6102,10.595,10.6026,104930.0
2020-12-23 14:55:00,13.89,13.9,13.87,13.88,208752.0,10.6026,10.6102,10.5873,10.595,208752.0
2020-12-23 15:00:00,13.88,13.89,13.86,13.88,141930.0,10.595,10.6026,10.5797,10.595,141930.0
2020-12-23 15:05:00,13.89,13.89,13.87,13.88,152090.0,10.6026,10.6026,10.5873,10.595,152090.0
2020-12-23 15:10:00,13.88,13.89,13.87,13.88,122639.0,10.595,10.6026,10.5873,10.595,122639.0
2020-12-23 15:15:00,13.87,13.88,13.87,13.87,66028.0,10.5873,10.595,10.5873,10.5873,66028.0
2020-12-23 15:20:00,13.88,13.88,13.85,13.86,121927.0,10.595,10.595,10.5721,10.5797,121927.0
2020-12-23 15:25:00,13.86,13.86,13.82,13.83,383981.0,10.5797,10.5797,10.5492,10.5568,383981.0
2020-12-23 15:30:00,13.83,13.85,13.82,13.83,261519.0,10.5568,10.5721,10.5492,10.5568,261519.0
2020-12-23 15:35:00,13.83,13.86,13.82,13.84,552803.0,10.5568,10.5797,10.5492,10.5644,552803.0
2020-12-23 15:40:00,13.84,13.87,13.83,13.87,132533.0,10.5644,10.5873,10.5568,10.5873,132533.0
2020-12-23 15:45:00,13.88,13.89,13.84,13.85,235481.0,10.595,10.6026,10.5644,10.5721,235481.0
2020-12-23 15:50:00,13.86,13.86,13.82,13.85,237490.0,10.5797,10.5797,10.5492,10.5721,237490.0
2020-12-23 15:55:00,13.84,13.86,13.82,13.83,674060.0,10.5644,10.5797,10.5492,10.5568,674060.0
2020-12-24 09:30:00,13.83,13.86,13.78,13.8,494531.0,10.5568,10.5797,10.5186,10.5339,494531.0
2020-12-24 09:35:00,13.8,13.8,13.76,13.78,133999.0,10.5339,10.5339,10.5034,10.5186,133999.0
2020-12-24 09:40:00,13.77,13.8,13.75,13.79,124750.0,10.511,10.5339,10.4957,10.5263,124750.0
2020-12-24 09:45:00,13.79,13.79,13.7,13.72,193194.0,10.5263,10.5263,10.4576,10.4728,193194.0
2020-12-24 09:50:00,13.72,13.75,13.7,13.74,104079.0,10.4728,10.4957,10.4576,10.4881,104079.0
2020-12-24 09:55:00,13.74,13.77,13.74,13.75,93995.0,10.4881,10.511,10.4881,10.4957,93995.0
2020-12-24 10:00:00,13.75,13.75,13.71,13.74,121138.0,10.4957,10.4957,10.4652,10.4881,121138.0
2020-12-24 10:05:00,13.74,13.75,13.71,13.71,109138.0,10.4881,10.4957,10.4652,10.4652,109138.0
2020-12-24 10:10:00,13.72,13.79,13.71,13.79,128571.0,10.4728,10.5263,10.4652,10.5263,128571.0
2020-12-24 10:15:00,13.78,13.79,13.75,13.77,69218.0,10.5186,10.5263,10.4957,10.511,69218.0
2020-12-24 10:20:00,13.77,13.78,13.73,13.74,62039.0,10.511,10.5186,10.4805,10.4881,62039.0
2020-12-24 10:25:00,13.73,13.75,13.71,13.73,84555.0,10.4805,10.4957,10.4652,10.4805,84555.0
2020-12-24 10:30:00,13.73,13.74,13.69,13.71,192601.0,10.4805,10.4881,10.4499,10.4652,192601.0
2020-12-24 10:35:00,13.71,13.75,13.71,13.74,82945.0,10.4652,10.4957,10.4652,10.4881,82945.0
2020-12-24 10:40:00,13.75,13.76,13.71,13.71,172679.0,10.4957,10.5034,10.4652,10.4652,172679.0
2020-12-24 10:45:00,13.71,13.76,13.71,13.75,146823.0,10.4652,10.5034,10.4652,10.4957,146823.0
2020-12-24 10:50:00,13.76,13.78,13.75,13.78,123156.0,10.5034,10.5186,10.4957,10.5186,123156.0
2020-12-24 10:55:00,13.78,13.81,13.77,13.8,87137.0,10.5186,10.5415,10.511,10.5339,87137.0
2020-12-24 11:00:00,13.8,13.8,13.76,13.79,95559.0,10.5339,10.5339,10.5034,10.5263,95559.0
2020-12-24 11:05:00,13.79,13.82,13.78,13.81,72458.0,10.5263,10.5492,10.5186,10.5415,72458.0
2020-12-24 11:10:00,13.81,13.82,13.79,13.82,84065.0,10.5415,10.5492,10.5263,10.5492,84065.0
2020-12-24 11:15:00,13.82,13.82,13.79,13.8,70845.0,10.5492,10.5492,10.5263,10.5339,70845.0
2020-12-24 11:20:00,13.8,13.81,13.78,13.8,113529.0,10.5339,10.5415,10.5186,10.5339,113529.0
2020-12-24 11:25:00,13.81,13.82,13.79,13.8,67102.0,10.5415,10.5492,10.5263,10.5339,67102.0
2020-12-24 11:30:00,13.8,13.8,13.77,13.8,89398.0,10.5339,10.5339,10.511,10.5339,89398.0
2020-12-24 11:35:00,13.79,13.81,13.78,13.79,118005.0,10.5263,10.5415,10.5186,10.5263,118005.0
2020-12-24 11:40:00,13.79,13.8,13.77,13.78,35614.0,10.5263,10.5339,10.511,10.5186,35614.0
2020-12-24 11:45:00,13.78,13.8,13.78,13.78,55696.0,10.5186,10.5339,10.5186,10.5186,55696.0
2020-12-24 11:50:00,13.78,13.82,13.76,13.82,81372.0,10.5186,10.5492,10.5034,10.5492,81372.0
2020-12-24 11:55:00,13.82,13.82,13.8,13.8,58211.0,10.5492,10.5492,10.5339,10.5339,58211.0
2020-12-24 12:00:00,13.8,13.81,13.78,13.78,50543.0,10.5339,10.5415,10.5186,10.5186,50543.0
2020-12-24 12:05:00,13.78,13.84,13.77,13.82,177476.0,10.5186,10.5644,10.511,10.5492,177476.0
2020-12-24 12:10:00,13.81,13.83,13.8,13.81,89942.0,10.5415,10.5568,10.5339,10.5415,89942.0
2020-12-24 12:15:00,13.81,13.81,13.78,13.79,115118.0,10.5415,10.5415,10.5186,10.5263,115118.0
2020-12-24 12:20:00,13.78,13.8,13.78,13.78,57853.0,10.5186,10.5339,10.5186,10.5186,57853.0
2020-12-24 12:25:00,13.79,13.8,13.75,13.78,131840.0,10.5263,10.5339,10.4957,10.5186,131840.0
2020-12-24 12:30:00,13.78,13.8,13.77,13.79,63039.0,10.5186,10.5339,10.511,10.5263,63039.0
2020-12-24 12:35:00,13.79,13.8,13.78,13.78,121512.0,10.5263,10.5339,10.5186,10.5186,121512.0
2020-12-24 12:40:00,13.78,13.8,13.77,13.77,130671.0,10.5186,10.5339,10.511,10.511,130671.0
2020-12-24 12:45:00,13.77,13.8,13.77,13.79,128684.0,10.511,10.5339,10.511,10.5263,128684.0
2020-12-24 12:50:00,13.8,13.83,13.79,13.83,131775.0,10.5339,10.5568,10.5263,10.5568,131775.0
2020-12-24 12:55:00,13.82,13.84,13.8,13.84,233709.0,10.5492,10.5644,10.5339,10.5644,233709.0
2020-12-28 09:30:00,13.87,13.9,13.83,13.83,536437.0,10.5873,10.6102,10.5568,10.5568,536437.0
2020-12-28 09:35:00,13.83,13.87,13.8,13.82,158295.0,10.5568,10.5873,10.5339,10.5492,158295.0
2020-12-28 09:40:00,13.82,13.85,13.81,13.83,136785.0,10.5492,10.5721,10.5415,10.5568,136785.0
2020-12-28 09:45:00,13.84,13.87,13.81,13.86,360707.0,10.5644,10.5873,10.5415,10.5797,360707.0
2020-12-28 09:50:00,13.87,13.9,13.85,13.89,272327.0,10.5873,10.6102,10.5721,10.6026,272327.0
2020-12-28 09:55:00,13.9,13.93,13.87,13.87,220381.0,10.6102,10.6331,10.5873,10.5873,220381.0
2020-12-28 10:00:00,13.88,13.92,13.87,13.91,207096.0,10.595,10.6255,10.5873,10.6179,207096.0
2020-12-28 10:05:00,13.92,13.95,13.91,13.94,164409.0,10.6255,10.6484,10.6179,10.6408,164409.0
2020-12-28 10:10:00,13.94,14.0,13.93,13.98,152509.0,10.6408,10.6866,10.6331,10.6713,152509.0
2020-12-28 10:15:00,13.99,13.99,13.95,13.96,346304.0,10.6789,10.6789,10.6484,10.656,346304.0
2020-12-28 10:20:00,13.96,13.98,13.94,13.96,93772.0,10.656,10.6713,10.6408,10.656,93772.0
2020-12-28 10:25:00,13.96,13.97,13.92,13.93,98068.0,10.656,10.6637,10.6255,10.6331,98068.0
2020-12-28 10:30:00,13.94,13.94,13.84,13.85,177450.0,10.6408,10.6408,10.5644,10.5721,177450.0
2020-12-28 10:35:00,13.85,13.85,13.77,13.77,245674.0,10.5721,10.5721,10.511,10.511,245674.0
2020-12-28 10:40:00,13.78,13.79,13.75,13.77,130226.0,10.5186,10.5263,10.4957,10.511,130226.0
2020-12-28 10:45:00,13.77,13.77,13.71,13.71,170385.0,10.511,10.511,10.4652,10.4652,170385.0
2020-12-28 10:50:00,13.71,13.76,13.71,13.74,157644.0,10.4652,10.5034,10.4652,10.4881,157644.0
2020-12-28 10:55:00,13.73,13.74,13.67,13.71,258383.0,10.4805,10.4881,10.4347,10.4652,258383.0
2020-12-28 11:00:00,13.71,13.72,13.69,13.7,158601.0,10.4652,10.4728,10.4499,10.4576,158601.0
2020-12-28 11:05:00,13.7,13.72,13.69,13.71,100173.0,10.4576,10.4728,10.4499,10.4652,100173.0
2020-12-28 11:10:00,13.71,13.73,13.7,13.71,79006.0,10.4652,10.4805,10.4576,10.4652,79006.0
2020-12-28 11:15:00,13.71,13.72,13.66,13.66,164120.0,10.4652,10.4728,10.427,10.427,164120.0
2020-12-28 11:20:00,13.66,13.69,13.65,13.69,226243.0,10.427,10.4499,10.4194,10.4499,226243.0
2020-12-28 11:25:00,13.69,13.7,13.65,13.7,121519.0,10.4499,10.4576,10.4194,10.4576,121519.0
2020-12-28 11:30:00,13.7,13.7,13.66,13.67,142530.0,10.4576,10.4576,10.427,10.4347,142530.0
2020-12-28 11:35:00,13.66,13.68,13.65,13.66,126380.0,10.427,10.4423,10.4194,10.427,126380.0
2020-12-28 11:40:00,13.65,13.66,13.63,13.64,131471.0,10.4194,10.427,10.4041,10.4118,131471.0
2020-12-28 11:45:00,13.65,13.67,13.63,13.66,168030.0,10.4194,10.4347,10.4041,10.427,168030.0
2020-12-28 11:50:00,13.66,13.68,13.64,13.67,148540.0,10.427,10.4423,10.4118,10.4347,148540.0
2020-12-28 11:55:00,13.67,13.7,13.66,13.68,125179.0,10.4347,10.4576,10.427,10.4423,125179.0
2020-12-28 12:00:00,13.68,13.73,13.67,13.71,134519.0,10.4423,10.4805,10.4347,10.4652,134519.0
2020-12-28 12:05:00,13.71,13.72,13.67,13.68,141469.0,10.4652,10.4728,10.4347,10.4423,141469.0
2020-12-28 12:10:00,13.68,13.68,13.64,13.65,119865.0,10.4423,10.4423,10.4118,10.4194,119865.0
2020-12-28 12:15:00,13.66,13.67,13.64,13.64,111954.0,10.427,10.4347,10.4118,10.4118,111954.0
2020-12-28 12:20:00,13.64,13.69,13.63,13.67,160833.0,10.4118,10.4499,10.4041,10.4347,160833.0
2020-12-28 12:25:00,13.68,13.69,13.66,13.66,126766.0,10.4423,10.4499,10.427,10.427,126766.0
2020-12-28 12:30:00,13.67,13.68,13.65,13.66,97869.0,10.4347,10.4423,10.4194,10.427,97869.0
2020-12-28 12:35:00,13.66,13.67,13.64,13.66,100474.0,10.427,10.4347,10.4118,10.427,100474.0
2020-12-28 12:40:00,13.66,13.69,13.65,13.68,153097.0,10.427,10.4499,10.4194,10.4423,153097.0
2020-12-28 12:45:00,13.68,13.69,13.66,13.68,215403.0,10.4423,10.4499,10.427,10.4423,215403.0
2020-12-28 12:50:00,13.68,13.68,13.65,13.66,131891.0,10.4423,10.4423,10.4194,10.427,131891.0
2020-12-28 12:55:00,13.66,13.69,13.65,13.68,188086.0,10.427,10.4499,10.4194,10.4423,188086.0
2020-12-28 13:00:00,13.68,13.68,13.65,13.67,133962.0,10.4423,10.4423,10.4194,10.4347,133962.0
2020-12-28 13:05:00,13.66,13.67,13.63,13.66,164639.0,10.427,10.4347,10.4041,10.427,164639.0
2020-12-28 13:10:00,13.65,13.66,13.64,13.66,46407.0,10.4194,10.427,10.4118,10.427,46407.0
2020-12-28 13:15:00,13.65,13.66,13.64,13.65,54946.0,10.4194,10.427,10.4118,10.4194,54946.0
2020-12-28 13:20:00,13.64,13.68,13.64,13.67,162975.0,10.4118,10.4423,10.4118,10.4347,162975.0
2020-12-28 13:25:00,13.68,13.68,13.65,13.65,87912.0,10.4423,10.4423,10.4194,10.4194,87912.0
2020-12-28 13:30:00,13.65,13.67,13.64,13.66,215583.0,10.4194,10.4347,10.4118,10.427,215583.0
2020-12-28 13:35:00,13.66,13.68,13.65,13.68,98653.0,10.427,10.4423,10.4194,10.4423,98653.0
2020-12-28 13:40:00,13.68,13.68,13.64,13.65,91305.0,10.4423,10.4423,10.4118,10.4194,91305.0
2020-12-28 13:45:00,13.65,13.66,13.63,13.65,156836.0,10.4194,10.427,10.4041,10.4194,156836.0
2020-12-28 13:50:00,13.65,13.65,13.62,13.63,115377.0,10.4194,10.4194,10.3965,10.4041,115377.0
2020-12-28 13:55:00,13.63,13.64,13.61,13.62,170506.0,10.4041,10.4118,10.3889,10.3965,170506.0
2020-12-28 14:00:00,13.61,13.63,13.6,13.63,172259.0,10.3889,10.4041,10.3812,10.4041,172259.0
2020-12-28 14:05:00,13.62,13.64,13.61,13.63,115394.0,10.3965,10.4118,10.3889,10.4041,115394.0
2020-12-28 14:10:00,13.63,13.65,13.61,13.63,136075.0,10.4041,10.4194,10.3889,10.4041,136075.0
2020-12-28 14:15:00,13.64,13.67,13.63,13.65,78931.0,10.4118,10.4347,10.4041,10.4194,78931.0
2020-12-28 14:20:00,13.65,13.65,13.63,13.65,81369.0,10.4194,10.4194,10.4041,10.4194,81369.0
2020-12-28 14:25:00,13.64,13.65,13.61,13.62,136217.0,10.4118,10.4194,10.3889,10.3965,136217.0
2020-12-28 14:30:00,13.62,13.62,13.6,13.62,97270.0,10.3965,10.3965,10.3812,10.3965,97270.0
2020-12-28 14:35:00,13.62,13.64,13.6,13.61,138072.0,10.3965,10.4118,10.3812,10.3889,138072.0
2020-12-28 14:40:00,13.6,13.64,13.6,13.61,103390.0,10.3812,10.4118,10.3812,10.3889,103390.0
2020-12-28 14:45:00,13.62,13.64,13.61,13.63,113727.0,10.3965,10.4118,10.3889,10.4041,113727.0
2020-12-28 14:50:00,13.63,13.63,13.6,13.61,103783.0,10.4041,10.4041,10.3812,10.3889,103783.0
2020-12-28 14:55:00,13.62,13.63,13.61,13.62,68888.0,10.3965,10.4041,10.3889,10.3965,68888.0
2020-12-28 15:00:00,13.62,13.63,13.6,13.61,83961.0,10.3965,10.4041,10.3812,10.3889,83961.0
2020-12-28 15:05:00,13.62,13.62,13.6,13.61,170345.0,10.3965,10.3965,10.3812,10.3889,170345.0
2020-12-28 15:10:00,13.62,13.62,13.61,13.61,101306.0,10.3965,10.3965,10.3889,10.3889,101306.0
2020-12-28 15:15:00,13.62,13.64,13.61,13.62,162044.0,10.3965,10.4118,10.3889,10.3965,162044.0
2020-12-28 15:20:00,13.61,13.62,13.6,13.62,107717.0,10.3889,10.3965,10.3812,10.3965,107717.0
2020-12-28 15:25:00,13.61,13.62,13.6,13.61,194241.0,10.3889,10.3965,10.3812,10.3889,194241.0
2020-12-28 15:30:00,13.61,13.62,13.6,13.61,177383.0,10.3889,10.3965,10.3812,10.3889,177383.0
2020-12-28 15:35:00,13.61,13.62,13.6,13.6,128765.0,10.3889,10.3965,10.3812,10.3812,128765.0
2020-12-28 15:40:00,13.6,13.62,13.6,13.62,212291.0,10.3812,10.3965,10.3812,10.3965,212291.0
2020-12-28 15:45:00,13.62,13.64,13.61,13.63,238247.0,10.3965,10.4118,10.3889,10.4041,238247.0
2020-12-28 15:50:00,13.63,13.65,13.62,13.63,340888.0,10.4041,10.4194,10.3965,10.4041,340888.0
2020-12-28 15:55:00,13.63,13.65,13.63,13.63,483711.0,10.4041,10.4194,10.4041,10.4041,483711.0
2020-12-29 09:30:00,13.74,13.75,13.62,13.63,402774.0,10.4881,10.4957,10.3965,10.4041,402774.0
2020-12-29 09:35:00,13.63,13.68,13.62,13.67,138487.0,10.4041,10.4423,10.3965,10.4347,138487.0
2020-12-29 09:40:00,13.66,13.69,13.65,13.68,121614.0,10.427,10.4499,10.4194,10.4423,121614.0
2020-12-29 09:45:00,13.68,13.74,13.67,13.7,154658.0,10.4423,10.4881,10.4347,10.4576,154658.0
2020-12-29 09:50:00,13.7,13.71,13.63,13.63,164596.0,10.4576,10.4652,10.4041,10.4041,164596.0
2020-12-29 09:55:00,13.64,13.64,13.59,13.62,255061.0,10.4118,10.4118,10.3736,10.3965,255061.0
2020-12-29 10:00:00,13.61,13.68,13.61,13.65,326299.0,10.3889,10.4423,10.3889,10.4194,326299.0
2020-12-29 10:05:00,13.65,13.66,13.59,13.62,213724.0,10.4194,10.427,10.3736,10.3965,213724.0
2020-12-29 10:10:00,13.62,13.63,13.58,13.59,156873.0,10.3965,10.4041,10.366,10.3736,156873.0
2020-12-29 10:15:00,13.6,13.65,13.57,13.63,196928.0,10.3812,10.4194,10.3583,10.4041,196928.0
2020-12-29 10:20:00,13.63,13.67,13.61,13.66,184109.0,10.4041,10.4347,10.3889,10.427,184109.0
2020-12-29 10:25:00,13.65,13.66,13.57,13.58,179319.0,10.4194,10.427,10.3583,10.366,179319.0
2020-12-29 10:30:00,13.59,13.59,13.54,13.56,243835.0,10.3736,10.3736,10.3354,10.3507,243835.0
2020-12-29 10:35:00,13.56,13.62,13.55,13.61,202416.0,10.3507,10.3965,10.3431,10.3889,202416.0
2020-12-29 10:40:00,13.61,13.63,13.58,13.63,213495.0,10.3889,10.4041,10.366,10.4041,213495.0
2020-12-29 10:45:00,13.63,13.66,13.62,13.63,227450.0,10.4041,10.427,10.3965,10.4041,227450.0
2020-12-29 10:50:00,13.63,13.67,13.61,13.62,160891.0,10.4041,10.4347,10.3889,10.3965,160891.0
2020-12-29 10:55:00,13.62,13.69,13.62,13.67,149865.0,10.3965,10.4499,10.3965,10.4347,149865.0
2020-12-29 11:00:00,13.66,13.67,13.64,13.66,174733.0,10.427,10.4347,10.4118,10.427,174733.0
2020-12-29 11:05:00,13.66,13.67,13.65,13.67,180513.0,10.427,10.4347,10.4194,10.4347,180513.0
2020-12-29 11:10:00,13.67,13.67,13.61,13.63,136261.0,10.4347,10.4347,10.3889,10.4041,136261.0
2020-12-29 11:15:00,13.63,13.64,13.6,13.61,137473.0,10.4041,10.4118,10.3812,10.3889,137473.0
2020-12-29 11:20:00,13.61,13.61,13.56,13.58,269093.0,10.3889,10.3889,10.3507,10.366,269093.0
2020-12-29 11:25:00,13.58,13.59,13.55,13.57,179918.0,10.366,10.3736,10.3431,10.3583,179918.0
2020-12-29 11:30:00,13.57,13.57,13.55,13.56,103953.0,10.3583,10.3583,10.3431,10.3507,103953.0
2020-12-29 11:35:00,13.56,13.6,13.55,13.56,224228.0,10.3507,10.3812,10.3431,10.3507,224228.0
2020-12-29 11:40:00,13.56,13.59,13.55,13.57,103525.0,10.3507,10.3736,10.3431,10.3583,103525.0
2020-12-29 11:45:00,13.57,13.59,13.56,13.58,136010.0,10.3583,10.3736,10.3507,10.366,136010.0
2020-12-29 11:50:00,13.59,13.6,13.56,13.57,206072.0,10.3736,10.3812,10.3507,10.3583,206072.0
2020-12-29 11:55:00,13.57,13.59,13.55,13.56,126265.0,10.3583,10.3736,10.3431,10.3507,126265.0
2020-12-29 12:00:00,13.56,13.61,13.56,13.6,145619.0,10.3507,10.3889,10.3507,10.3812,145619.0
2020-12-29 12:05:00,13.61,13.61,13.57,13.6,131742.0,10.3889,10.3889,10.3583,10.3812,131742.0
2020-12-29 12:10:00,13.6,13.6,13.55,13.58,131456.0,10.3812,10.3812,10.3431,10.366,131456.0
2020-12-29 12:15:00,13.58,13.59,13.57,13.58,108472.0,10.366,10.3736,10.3583,10.366,108472.0
2020-12-29 12:20:00,13.58,13.58,13.53,13.56,197579.0,10.366,10.366,10.3278,10.3507,197579.0
2020-12-29 12:25:00,13.55,13.58,13.55,13.56,75783.0,10.3431,10.366,10.3431,10.3507,75783.0
2020-12-29 12:30:00,13.57,13.57,13.55,13.56,88252.0,10.3583,10.3583,10.3431,10.3507,88252.0
2020-12-29 12:35:00,13.56,13.56,13.54,13.54,212900.0,10.3507,10.3507,10.3354,10.3354,212900.0
2020-12-29 12:40:00,13.55,13.57,13.54,13.56,163283.0,10.3431,10.3583,10.3354,10.3507,163283.0
2020-12-29 12:45:00,13.56,13.56,13.54,13.56,122454.0,10.3507,10.3507,10.3354,10.3507,122454.0
2020-12-29 12:50:00,13.55,13.56,13.53,13.54,77607.0,10.3431,10.3507,10.3278,10.3354,77607.0
2020-12-29 12:55:00,13.54,13.54,13.53,13.54,82876.0,10.3354,10.3354,10.3278,10.3354,82876.0
2020-12-29 13:00:00,13.53,13.54,13.52,13.53,120254.0,10.3278,10.3354,10.3202,10.3278,120254.0
2020-12-29 13:05:00,13.52,13.55,13.51,13.54,237830.0,10.3202,10.3431,10.3125,10.3354,237830.0
2020-12-29 13:10:00,13.54,13.55,13.53,13.54,107441.0,10.3354,10.3431,10.3278,10.3354,107441.0
2020-12-29 13:15:00,13.54,13.57,13.54,13.56,93336.0,10.3354,10.3583,10.3354,10.3507,93336.0
2020-12-29 13:20:00,13.55,13.55,13.53,13.53,87450.0,10.3431,10.3431,10.3278,10.3278,87450.0
2020-12-29 13:25:00,13.54,13.55,13.53,13.54,88378.0,10.3354,10.3431,10.3278,10.3354,88378.0
2020-12-29 13:30:00,13.54,13.55,13.53,13.54,107544.0,10.3354,10.3431,10.3278,10.3354,107544.0
2020-12-29 13:35:00,13.54,13.56,13.53,13.54,92543.0,10.3354,10.3507,10.3278,10.3354,92543.0
2020-12-29 13:40:00,13.54,13.54,13.5,13.52,178700.0,10.3354,10.3354,10.3049,10.3202,178700.0
2020-12-29 13:45:00,13.52,13.52,13.5,13.52,92774.0,10.3202,10.3202,10.3049,10.3202,92774.0
2020-12-29 13:50:00,13.52,13.53,13.51,13.51,87170.0,10.3202,10.3278,10.3125,10.3125,87170.0
2020-12-29 13:55:00,13.52,13.53,13.51,13.52,76359.0,10.3202,10.3278,10.3125,10.3202,76359.0
2020-12-29 14:00:00,13.51,13.52,13.5,13.51,132966.0,10.3125,10.3202,10.3049,10.3125,132966.0
2020-12-29 14:05:00,13.51,13.52,13.5,13.51,135443.0,10.3125,10.3202,10.3049,10.3125,135443.0
2020-12-29 14:10:00,13.51,13.52,13.5,13.51,141738.0,10.3125,10.3202,10.3049,10.3125,141738.0
2020-12-29 14:15:00,13.51,13.51,13.48,13.5,257594.0,10.3125,10.3125,10.2896,10.3049,257594.0
2020-12-29 14:20:00,13.5,13.5,13.48,13.5,107836.0,10.3049,10.3049,10.2896,10.3049,107836.0
2020-12-29 14:25:00,13.5,13.5,13.48,13.48,60980.0,10.3049,10.3049,10.2896,10.2896,60980.0
2020-12-29 14:30:00,13.48,13.49,13.47,13.49,153013.0,10.2896,10.2973,10.282,10.2973,153013.0
2020-12-29 14:35:00,13.49,13.51,13.48,13.51,355535.0,10.2973,10.3125,10.2896,10.3125,355535.0
2020-12-29 14:40:00,13.51,13.53,13.49,13.51,91428.0,10.3125,10.3278,10.2973,10.3125,91428.0
2020-12-29 14:45:00,13.51,13.54,13.51,13.54,142416.0,10.3125,10.3354,10.3125,10.3354,142416.0
2020-12-29 14:50:00,13.54,13.56,13.53,13.53,111526.0,10.3354,10.3507,10.3278,10.3278,111526.0
2020-12-29 14:55:00,13.54,13.55,13.53,13.54,62567.0,10.3354,10.3431,10.3278,10.3354,62567.0
2020-12-29 15:00:00,13.55,13.56,13.54,13.55,118746.0,10.3431,10.3507,10.3354,10.3431,118746.0
2020-12-29 15:05:00,13.55,13.56,13.53,13.55,121517.0,10.3431,10.3507,10.3278,10.3431,121517.0
2020-12-29 15:10:00,13.56,13.57,13.55,13.55,119953.0,10.3507,10.3583,10.3431,10.3431,119953.0
2020-12-29 15:15:00,13.56,13.57,13.54,13.55,172670.0,10.3507,10.3583,10.3354,10.3431,172670.0
2020-12-29 15:20:00,13.55,13.56,13.55,13.56,98554.0,10.3431,10.3507,10.3431,10.3507,98554.0
2020-12-29 15:25:00,13.56,13.56,13.54,13.56,139861.0,10.3507,10.3507,10.3354,10.3507,139861.0
2020-12-29 15:30:00,13.56,13.57,13.55,13.55,229670.0,10.3507,10.3583,10.3431,10.3431,229670.0
2020-12-29 15:35:00,13.56,13.57,13.55,13.57,213367.0,10.3507,10.3583,10.3431,10.3583,213367.0
2020-12-29 15:40:00,13.56,13.57,13.55,13.56,202181.0,10.3507,10.3583,10.3431,10.3507,202181.0
2020-12-29 15:45:00,13.55,13.58,13.55,13.56,303976.0,10.3431,10.366,10.3431,10.3507,303976.0
2020-12-29 15:50:00,13.56,13.57,13.55,13.57,519799.0,10.3507,10.3583,10.3431,10.3583,519799.0
2020-12-29 15:55:00,13.57,13.58,13.56,13.57,671281.0,10.3583,10.366,10.3507,10.3583,671281.0
2020-12-30 09:30:00,13.56,13.61,13.53,13.6,393101.0,10.3507,10.3889,10.3278,10.3812,393101.0
2020-12-30 09:35:00,13.6,13.64,13.58,13.62,169898.0,10.3812,10.4118,10.366,10.3965,169898.0
2020-12-30 09:40:00,13.62,13.65,13.61,13.64,119207.0,10.3965,10.4194,10.3889,10.4118,119207.0
2020-12-30 09:45:00,13.64,13.66,13.61,13.65,155925.0,10.4118,10.427,10.3889,10.4194,155925.0
2020-12-30 09:50:00,13.65,13.68,13.64,13.65,122510.0,10.4194,10.4423,10.4118,10.4194,122510.0
2020-12-30 09:55:00,13.65,13.66,13.62,13.65,279031.0,10.4194,10.427,10.3965,10.4194,279031.0
2020-12-30 10:00:00,13.65,13.69,13.65,13.69,137610.0,10.4194,10.4499,10.4194,10.4499,137610.0
2020-12-30 10:05:00,13.68,13.71,13.65,13.7,164151.0,10.4423,10.4652,10.4194,10.4576,164151.0
2020-12-30 10:10:00,13.7,13.71,13.66,13.68,135558.0,10.4576,10.4652,10.427,10.4423,135558.0
2020-12-30 10:15:00,13.69,13.71,13.68,13.69,148268.0,10.4499,10.4652,10.4423,10.4499,148268.0
2020-12-30 10:20:00,13.68,13.71,13.67,13.71,184833.0,10.4423,10.4652,10.4347,10.4652,184833.0
2020-12-30 10:25:00,13.71,13.71,13.68,13.7,75576.0,10.4652,10.4652,10.4423,10.4576,75576.0
2020-12-30 10:30:00,13.7,13.74,13.69,13.74,162870.0,10.4576,10.4881,10.4499,10.4881,162870.0
2020-12-30 10:35:00,13.74,13.74,13.7,13.72,92481.0,10.4881,10.4881,10.4576,10.4728,92481.0
2020-12-30 10:40:00,13.71,13.75,13.71,13.73,93528.0,10.4652,10.4957,10.4652,10.4805,93528.0
2020-12-30 10:45:00,13.74,13.8,13.73,13.77,241930.0,10.4881,10.5339,10.4805,10.511,241930.0
2020-12-30 10:50:00,13.76,13.78,13.73,13.76,99672.0,10.5034,10.5186,10.4805,10.5034,99672.0
2020-12-30 10:55:00,13.76,13.77,13.73,13.76,173413.0,10.5034,10.511,10.4805,10.5034,173413.0
2020-12-30 11:00:00,13.75,13.77,13.73,13.76,101646.0,10.4957,10.511,10.4805,10.5034,101646.0
2020-12-30 11:05:00,13.75,13.77,13.73,13.74,157136.0,10.4957,10.511,10.4805,10.4881,157136.0
2020-12-30 11:10:00,13.74,13.74,13.7,13.71,69454.0,10.4881,10.4881,10.4576,10.4652,69454.0
2020-12-30 11:15:00,13.71,13.71,13.69,13.7,127632.0,10.4652,10.4652,10.4499,10.4576,127632.0
2020-12-30 11:20:00,13.69,13.7,13.67,13.69,109700.0,10.4499,10.4576,10.4347,10.4499,109700.0
2020-12-30 11:25:00,13.69,13.69,13.63,13.65,215107.0,10.4499,10.4499,10.4041,10.4194,215107.0
2020-12-30 11:30:00,13.65,13.68,13.64,13.65,210497.0,10.4194,10.4423,10.4118,10.4194,210497.0
2020-12-30 11:35:00,13.65,13.67,13.65,13.66,144722.0,10.4194,10.4347,10.4194,10.427,144722.0
2020-12-30 11:40:00,13.65,13.68,13.64,13.68,147270.0,10.4194,10.4423,10.4118,10.4423,147270.0
2020-12-30 11:45:00,13.68,13.68,13.63,13.65,226628.0,10.4423,10.4423,10.4041,10.4194,226628.0
2020-12-30 11:50:00,13.64,13.66,13.63,13.65,93252.0,10.4118,10.427,10.4041,10.4194,93252.0
2020-12-30 11:55:00,13.64,13.65,13.6,13.6,75793.0,10.4118,10.4194,10.3812,10.3812,75793.0
2020-12-30 12:00:00,13.61,13.64,13.6,13.64,114029.0,10.3889,10.4118,10.3812,10.4118,114029.0
2020-12-30 12:05:00,13.63,13.66,13.63,13.65,67712.0,10.4041,10.427,10.4041,10.4194,67712.0
2020-12-30 12:10:00,13.64,13.67,13.64,13.65,74093.0,10.4118,10.4347,10.4118,10.4194,74093.0
2020-12-30 12:15:00,13.65,13.67,13.64,13.66,44129.0,10.4194,10.4347,10.4118,10.427,44129.0
2020-12-30 12:20:00,13.66,13.67,13.64,13.65,92209.0,10.427,10.4347,10.4118,10.4194,92209.0
2020-12-30 12:25:00,13.65,13.69,13.64,13.65,120882.0,10.4194,10.4499,10.4118,10.4194,120882.0
2020-12-30 12:30:00,13.66,13.67,13.64,13.66,123138.0,10.427,10.4347,10.4118,10.427,123138.0
2020-12-30 12:35:00,13.66,13.67,13.65,13.66,53221.0,10.427,10.4347,10.4194,10.427,53221.0
2020-12-30 12:40:00,13.66,13.66,13.64,13.64,65292.0,10.427,10.427,10.4118,10.4118,65292.0
2020-12-30 12:45:00,13.64,13.65,13.62,13.63,103761.0,10.4118,10.4194,10.3965,10.4041,103761.0
2020-12-30 12:50:00,13.63,13.64,13.61,13.63,61209.0,10.4041,10.4118,10.3889,10.4041,61209.0
2020-12-30 12:55:00,13.64,13.65,13.62,13.63,131563.0,10.4118,10.4194,10.3965,10.4041,131563.0
2020-12-30 13:00:00,13.63,13.65,13.63,13.65,33280.0,10.4041,10.4194,10.4041,10.4194,33280.0
2020-12-30 13:05:00,13.65,13.65,13.63,13.64,46525.0,10.4194,10.4194,10.4041,10.4118,46525.0
2020-12-30 13:10:00,13.63,13.64,13.62,13.62,95423.0,10.4041,10.4118,10.3965,10.3965,95423.0
2020-12-30 13:15:00,13.62,13.63,13.61,13.63,75632.0,10.3965,10.4041,10.3889,10.4041,75632.0
2020-12-30 13:20:00,13.63,13.63,13.61,13.62,31414.0,10.4041,10.4041,10.3889,10.3965,31414.0
2020-12-30 13:25:00,13.61,13.62,13.6,13.61,69617.0,10.3889,10.3965,10.3812,10.3889,69617.0
2020-12-30 13:30:00,13.61,13.63,13.6,13.61,64203.0,10.3889,10.4041,10.3812,10.3889,64203.0
2020-12-30 13:35:00,13.6,13.63,13.6,13.61,118132.0,10.3812,10.4041,10.3812,10.3889,118132.0
2020-12-30 13:40:00,13.6,13.61,13.59,13.6,149872.0,10.3812,10.3889,10.3736,10.3812,149872.0
2020-12-30 13:45:00,13.61,13.61,13.59,13.59,86267.0,10.3889,10.3889,10.3736,10.3736,86267.0
2020-12-30 13:50:00,13.6,13.6,13.58,13.58,58291.0,10.3812,10.3812,10.366,10.366,58291.0
2020-12-30 13:55:00,13.59,13.59,13.56,13.58,85812.0,10.3736,10.3736,10.3507,10.366,85812.0
2020-12-30 14:00:00,13.58,13.59,13.57,13.59,112569.0,10.366,10.3736,10.3583,10.3736,112569.0
2020-12-30 14:05:00,13.59,13.61,13.59,13.59,129136.0,10.3736,10.3889,10.3736,10.3736,129136.0
2020-12-30 14:10:00,13.59,13.6,13.58,13.6,72745.0,10.3736,10.3812,10.366,10.3812,72745.0
2020-12-30 14:15:00,13.6,13.61,13.58,13.59,92991.0,10.3812,10.3889,10.366,10.3736,92991.0
2020-12-30 14:20:00,13.6,13.6,13.58,13.59,52369.0,10.3812,10.3812,10.366,10.3736,52369.0
2020-12-30 14:25:00,13.59,13.6,13.58,13.6,68126.0,10.3736,10.3812,10.366,10.3812,68126.0
2020-12-30 14:30:00,13.6,13.6,13.59,13.6,35498.0,10.3812,10.3812,10.3736,10.3812,35498.0
2020-12-30 14:35:00,13.6,13.6,13.58,13.58,80511.0,10.3812,10.3812,10.366,10.366,80511.0
2020-12-30 14:40:00,13.58,13.59,13.56,13.57,155161.0,10.366,10.3736,10.3507,10.3583,155161.0
2020-12-30 14:45:00,13.56,13.58,13.56,13.58,64674.0,10.3507,10.366,10.3507,10.366,64674.0
2020-12-30 14:50:00,13.58,13.58,13.55,13.55,166930.0,10.366,10.366,10.3431,10.3431,166930.0
2020-12-30 14:55:00,13.56,13.57,13.55,13.57,100911.0,10.3507,10.3583,10.3431,10.3583,100911.0
2020-12-30 15:00:00,13.56,13.58,13.56,13.58,90113.0,10.3507,10.366,10.3507,10.366,90113.0
2020-12-30 15:05:00,13.58,13.58,13.56,13.58,173773.0,10.366,10.366,10.3507,10.366,173773.0
2020-12-30 15:10:00,13.57,13.58,13.56,13.56,125574.0,10.3583,10.366,10.3507,10.3507,125574.0
2020-12-30 15:15:00,13.57,13.57,13.56,13.57,62096.0,10.3583,10.3583,10.3507,10.3583,62096.0
2020-12-30 15:20:00,13.57,13.58,13.56,13.57,98515.0,10.3583,10.366,10.3507,10.3583,98515.0
2020-12-30 15:25:00,13.57,13.58,13.56,13.57,132989.0,10.3583,10.366,10.3507,10.3583,132989.0
2020-12-30 15:30:00,13.57,13.6,13.56,13.59,238627.0,10.3583,10.3812,10.3507,10.3736,238627.0
2020-12-30 15:35:00,13.59,13.6,13.58,13.6,109398.0,10.3736,10.3812,10.366,10.3812,109398.0
2020-12-30 15:40:00,13.6,13.6,13.58,13.58,97173.0,10.3812,10.3812,10.366,10.366,97173.0
2020-12-30 15:45:00,13.58,13.59,13.56,13.56,248486.0,10.366,10.3736,10.3507,10.3507,248486.0
2020-12-30 15:50:00,13.57,13.6,13.56,13.6,306969.0,10.3583,10.3812,10.3507,10.3812,306969.0
2020-12-30 15:55:00,13.59,13.61,13.56,13.58,723607.0,10.3736,10.3889,10.3507,10.366,723607.0
2020-12-31 09:30:00,13.53,13.57,13.5,13.55,514087.0,10.3278,10.3583,10.3049,10.3431,514087.0
2020-12-31 09:35:00,13.56,13.6,13.55,13.6,191396.0,10.3507,10.3812,10.3431,10.3812,191396.0
2020-12-31 09:40:00,13.6,13.65,13.57,13.65,161058.0,10.3812,10.4194,10.3583,10.4194,161058.0
2020-12-31 09:45:00,13.65,13.66,13.6,13.63,128784.0,10.4194,10.427,10.3812,10.4041,128784.0
2020-12-31 09:50:00,13.62,13.62,13.54,13.55,159459.0,10.3965,10.3965,10.3354,10.3431,159459.0
2020-12-31 09:55:00,13.56,13.57,13.53,13.54,115045.0,10.3507,10.3583,10.3278,10.3354,115045.0
2020-12-31 10:00:00,13.54,13.57,13.51,13.52,221119.0,10.3354,10.3583,10.3125,10.3202,221119.0
2020-12-31 10:05:00,13.51,13.53,13.49,13.5,217699.0,10.3125,10.3278,10.2973,10.3049,217699.0
2020-12-31 10:10:00,13.5,13.54,13.49,13.5,175966.0,10.3049,10.3354,10.2973,10.3049,175966.0
2020-12-31 10:15:00,13.5,13.54,13.5,13.53,72607.0,10.3049,10.3354,10.3049,10.3278,72607.0
2020-12-31 10:20:00,13.53,13.56,13.52,13.53,104858.0,10.3278,10.3507,10.3202,10.3278,104858.0
2020-12-31 10:25:00,13.54,13.55,13.53,13.54,113283.0,10.3354,10.3431,10.3278,10.3354,113283.0
2020-12-31 10:30:00,13.53,13.57,13.51,13.55,207044.0,10.3278,10.3583,10.3125,10.3431,207044.0
2020-12-31 10:35:00,13.55,13.59,13.55,13.57,271786.0,10.3431,10.3736,10.3431,10.3583,271786.0
2020-12-31 10:40:00,13.57,13.57,13.52,13.53,85838.0,10.3583,10.3583,10.3202,10.3278,85838.0
2020-12-31 10:45:00,13.53,13.58,13.52,13.54,131232.0,10.3278,10.366,10.3202,10.3354,131232.0
2020-12-31 10:50:00,13.54,13.55,13.52,13.55,104461.0,10.3354,10.3431,10.3202,10.3431,104461.0
2020-12-31 10:55:00,13.55,13.55,13.53,13.54,110220.0,10.3431,10.3431,10.3278,10.3354,110220.0
2020-12-31 11:00:00,13.54,13.54,13.51,13.54,142168.0,10.3354,10.3354,10.3125,10.3354,142168.0
2020-12-31 11:05:00,13.54,13.56,13.53,13.54,100830.0,10.3354,10.3507,10.3278,10.3354,100830.0
2020-12-31 11:10:00,13.54,13.54,13.5,13.52,133467.0,10.3354,10.3354,10.3049,10.3202,133467.0
2020-12-31 11:15:00,13.52,13.55,13.51,13.54,212766.0,10.3202,10.3431,10.3125,10.3354,212766.0
2020-12-31 11:20:00,13.53,13.54,13.5,13.51,164965.0,10.3278,10.3354,10.3049,10.3125,164965.0
2020-12-31 11:25:00,13.51,13.52,13.48,13.5,365371.0,10.3125,10.3202,10.2896,10.3049,365371.0
2020-12-31 11:30:00,13.5,13.5,13.48,13.49,241042.0,10.3049,10.3049,10.2896,10.2973,241042.0
2020-12-31 11:35:00,13.49,13.5,13.47,13.48,211855.0,10.2973,10.3049,10.282,10.2896,211855.0
2020-12-31 11:40:00,13.48,13.5,13.48,13.5,143321.0,10.2896,10.3049,10.2896,10.3049,143321.0
2020-12-31 11:45:00,13.5,13.5,13.48,13.49,139862.0,10.3049,10.3049,10.2896,10.2973,139862.0
2020-12-31 11:50:00,13.49,13.51,13.48,13.49,224414.0,10.2973,10.3125,10.2896,10.2973,224414.0
2020-12-31 11:55:00,13.49,13.51,13.48,13.51,70606.0,10.2973,10.3125,10.2896,10.3125,70606.0
2020-12-31 12:00:00,13.51,13.51,13.48,13.48,118180.0,10.3125,10.3125,10.2896,10.2896,118180.0
2020-12-31 12:05:00,13.49,13.51,13.47,13.51,155601.0,10.2973,10.3125,10.282,10.3125,155601.0
2020-12-31 12:10:00,13.51,13.54,13.51,13.54,73501.0,10.3125,10.3354,10.3125,10.3354,73501.0
2020-12-31 12:15:00,13.53,13.57,13.53,13.57,179197.0,10.3278,10.3583,10.3278,10.3583,179197.0
2020-12-31 12:20:00,13.57,13.58,13.54,13.58,220366.0,10.3583,10.366,10.3354,10.366,220366.0
2020-12-31 12:25:00,13.58,13.6,13.57,13.6,141306.0,10.366,10.3812,10.3583,10.3812,141306.0
2020-12-31 12:30:00,13.6,13.61,13.58,13.59,201168.0,10.3812,10.3889,10.366,10.3736,201168.0
2020-12-31 12:35:00,13.6,13.6,13.58,13.59,59746.0,10.3812,10.3812,10.366,10.3736,59746.0
2020-12-31 12:40:00,13.59,13.59,13.55,13.56,123404.0,10.3736,10.3736,10.3431,10.3507,123404.0
2020-12-31 12:45:00,13.57,13.6,13.56,13.58,185153.0,10.3583,10.3812,10.3507,10.366,185153.0
2020-12-31 12:50:00,13.57,13.58,13.56,13.57,61748.0,10.3583,10.366,10.3507,10.3583,61748.0
2020-12-31 12:55:00,13.57,13.57,13.54,13.57,103079.0,10.3583,10.3583,10.3354,10.3583,103079.0
2020-12-31 13:00:00,13.57,13.58,13.56,13.58,95395.0,10.3583,10.366,10.3507,10.366,95395.0
2020-12-31 13:05:00,13.58,13.58,13.56,13.57,40633.0,10.366,10.366,10.3507,10.3583,40633.0
2020-12-31 13:10:00,13.57,13.59,13.55,13.56,219656.0,10.3583,10.3736,10.3431,10.3507,219656.0
2020-12-31 13:15:00,13.56,13.58,13.55,13.58,208417.0,10.3507,10.366,10.3431,10.366,208417.0
2020-12-31 13:20:00,13.57,13.59,13.56,13.57,193890.0,10.3583,10.3736,10.3507,10.3583,193890.0
2020-12-31 13:25:00,13.57,13.58,13.55,13.57,103630.0,10.3583,10.366,10.3431,10.3583,103630.0
2020-12-31 13:30:00,13.57,13.59,13.56,13.58,269305.0,10.3583,10.3736,10.3507,10.366,269305.0
2020-12-31 13:35:00,13.57,13.58,13.55,13.57,86847.0,10.3583,10.366,10.3431,10.3583,86847.0
2020-12-31 13:40:00,13.57,13.57,13.56,13.57,94780.0,10.3583,10.3583,10.3507,10.3583,94780.0
2020-12-31 13:45:00,13.57,13.57,13.55,13.56,109602.0,10.3583,10.3583,10.3431,10.3507,109602.0
2020-12-31 13:50:00,13.55,13.56,13.54,13.55,71059.0,10.3431,10.3507,10.3354,10.3431,71059.0
2020-12-31 13:55:00,13.54,13.58,13.54,13.58,114248.0,10.3354,10.366,10.3354,10.366,114248.0
2020-12-31 14:00:00,13.58,13.58,13.55,13.57,456863.0,10.366,10.366,10.3431,10.3583,456863.0
2020-12-31 14:05:00,13.57,13.59,13.56,13.59,102784.0,10.3583,10.3736,10.3507,10.3736,102784.0
2020-12-31 14:10:00,13.59,13.65,13.58,13.64,322636.0,10.3736,10.4194,10.366,10.4118,322636.0
2020-12-31 14:15:00,13.64,13.66,13.63,13.63,164736.0,10.4118,10.427,10.4041,10.4041,164736.0
2020-12-31 14:20:00,13.63,13.65,13.63,13.65,69306.0,10.4041,10.4194,10.4041,10.4194,69306.0
2020-12-31 14:25:00,13.65,13.67,13.64,13.66,69443.0,10.4194,10.4347,10.4118,10.427,69443.0
2020-12-31 14:30:00,13.66,13.67,13.65,13.66,60482.0,10.427,10.4347,10.4194,10.427,60482.0
2020-12-31 14:35:00,13.66,13.67,13.64,13.65,79387.0,10.427,10.4347,10.4118,10.4194,79387.0
2020-12-31 14:40:00,13.65,13.66,13.64,13.66,54337.0,10.4194,10.427,10.4118,10.427,54337.0
2020-12-31 14:45:00,13.65,13.66,13.64,13.65,96906.0,10.4194,10.427,10.4118,10.4194,96906.0
2020-12-31 14:50:00,13.64,13.66,13.63,13.63,116633.0,10.4118,10.427,10.4041,10.4041,116633.0
2020-12-31 14:55:00,13.64,13.65,13.62,13.62,94020.0,10.4118,10.4194,10.3965,10.3965,94020.0
2020-12-31 15:00:00,13.63,13.64,13.61,13.63,91529.0,10.4041,10.4118,10.3889,10.4041,91529.0
2020-12-31 15:05:00,13.63,13.64,13.61,13.64,90532.0,10.4041,10.4118,10.3889,10.4118,90532.0
2020-12-31 15:10:00,13.64,13.65,13.63,13.64,63534.0,10.4118,10.4194,10.4041,10.4118,63534.0
2020-12-31 15:15:00,13.65,13.67,13.64,13.66,119363.0,10.4194,10.4347,10.4118,10.427,119363.0
2020-12-31 15:20:00,13.67,13.68,13.65,13.67,202308.0,10.4347,10.4423,10.4194,10.4347,202308.0
2020-12-31 15:25:00,13.67,13.67,13.64,13.66,119335.0,10.4347,10.4347,10.4118,10.427,119335.0
2020-12-31 15:30:00,13.66,13.68,13.66,13.68,110700.0,10.427,10.4423,10.427,10.4423,110700.0
2020-12-31 15:35:00,13.67,13.7,13.67,13.68,119631.0,10.4347,10.4576,10.4347,10.4423,119631.0
2020-12-31 15:40:00,13.68,13.68,13.66,13.67,138517.0,10.4423,10.4423,10.427,10.4347,138517.0
2020-12-31 15:45:00,13.66,13.7,13.65,13.68,285842.0,10.427,10.4576,10.4194,10.4423,285842.0
2020-12-31 15:50:00,13.68,13.72,13.67,13.69,377388.0,10.4423,10.4728,10.4347,10.4499,377388.0
2020-12-31 15:55:00,13.69,13.69,13.64,13.67,1040672.0,10.4499,10.4499,10.4118,10.4347,1040672.0
2021-01-04 09:30:00,13.75,13.8,13.72,13.74,448500.0,10.4957,10.5339,10.4728,10.4881,448500.0
2021-01-04 09:35:00,13.74,13.74,13.68,13.73,120507.0,10.4881,10.4881,10.4423,10.4805,120507.0
2021-01-04 09:40:00,13.72,13.76,13.69,13.75,188840.0,10.4728,10.5034,10.4499,10.4957,188840.0
2021-01-04 09:45:00,13.76,13.86,13.74,13.82,305955.0,10.5034,10.5797,10.4881,10.5492,305955.0
2021-01-04 09:50:00,13.82,13.83,13.7,13.71,255594.0,10.5492,10.5568,10.4576,10.4652,255594.0
2021-01-04 09:55:00,13.71,13.72,13.7,13.71,154525.0,10.4652,10.4728,10.4576,10.4652,154525.0
2021-01-04 10:00:00,13.71,13.72,13.68,13.7,297760.0,10.4652,10.4728,10.4423,10.4576,297760.0
2021-01-04 10:05:00,13.71,13.71,13.64,13.65,341770.0,10.4652,10.4652,10.4118,10.4194,341770.0
2021-01-04 10:10:00,13.65,13.65,13.61,13.63,254910.0,10.4194,10.4194,10.3889,10.4041,254910.0
2021-01-04 10:15:00,13.63,13.63,13.6,13.6,103075.0,10.4041,10.4041,10.3812,10.3812,103075.0
2021-01-04 10:20:00,13.6,13.64,13.58,13.61,201551.0,10.3812,10.4118,10.366,10.3889,201551.0
2021-01-04 10:25:00,13.6,13.61,13.56,13.58,212405.0,10.3812,10.3889,10.3507,10.366,212405.0
2021-01-04 10:30:00,13.58,13.59,13.53,13.57,176392.0,10.366,10.3736,10.3278,10.3583,176392.0
2021-01-04 10:35:00,13.56,13.56,13.51,13.55,165234.0,10.3507,10.3507,10.3125,10.3431,165234.0
2021-01-04 10:40:00,13.54,13.56,13.51,13.52,284895.0,10.3354,10.3507,10.3125,10.3202,284895.0
2021-01-04 10:45:00,13.52,13.54,13.5,13.53,124180.0,10.3202,10.3354,10.3049,10.3278,124180.0
2021-01-04 10:50:00,13.53,13.53,13.47,13.51,330412.0,10.3278,10.3278,10.282,10.3125,330412.0
2021-01-04 10:55:00,13.51,13.55,13.48,13.54,145271.0,10.3125,10.3431,10.2896,10.3354,145271.0
2021-01-04 11:00:00,13.54,13.58,13.52,13.56,144922.0,10.3354,10.366,10.3202,10.3507,144922.0
2021-01-04 11:05:00,13.56,13.58,13.5,13.52,239162.0,10.3507,10.366,10.3049,10.3202,239162.0
2021-01-04 11:10:00,13.51,13.58,13.48,13.57,209101.0,10.3125,10.366,10.2896,10.3583,209101.0
2021-01-04 11:15:00,13.57,13.58,13.54,13.58,153863.0,10.3583,10.366,10.3354,10.366,153863.0
2021-01-04 11:20:00,13.57,13.58,13.53,13.54,134379.0,10.3583,10.366,10.3278,10.3354,134379.0
2021-01-04 11:25:00,13.54,13.57,13.51,13.55,177842.0,10.3354,10.3583,10.3125,10.3431,177842.0
2021-01-04 11:30:00,13.54,13.55,13.52,13.53,186884.0,10.3354,10.3431,10.3202,10.3278,186884.0
2021-01-04 11:35:00,13.54,13.55,13.51,13.52,218460.0,10.3354,10.3431,10.3125,10.3202,218460.0
2021-01-04 11:40:00,13.51,13.53,13.49,13.53,147966.0,10.3125,10.3278,10.2973,10.3278,147966.0
2021-01-04 11:45:00,13.52,13.54,13.51,13.54,142109.0,10.3202,10.3354,10.3125,10.3354,142109.0
2021-01-04 11:50:00,13.54,13.57,13.52,13.53,151741.0,10.3354,10.3583,10.3202,10.3278,151741.0
2021-01-04 11:55:00,13.52,13.55,13.5,13.54,78467.0,10.3202,10.3431,10.3049,10.3354,78467.0
2021-01-04 12:00:00,13.54,13.56,13.52,13.54,82243.0,10.3354,10.3507,10.3202,10.3354,82243.0
2021-01-04 12:05:00,13.54,13.59,13.54,13.58,404435.0,10.3354,10.3736,10.3354,10.366,404435.0
2021-01-04 12:10:00,13.58,13.58,13.53,13.54,174993.0,10.366,10.366,10.3278,10.3354,174993.0
2021-01-04 12:15:00,13.53,13.56,13.52,13.54,177109.0,10.3278,10.3507,10.3202,10.3354,177109.0
2021-01-04 12:20:00,13.54,13.54,13.52,13.53,117227.0,10.3354,10.3354,10.3202,10.3278,117227.0
2021-01-04 12:25:00,13.53,13.56,13.52,13.56,74005.0,10.3278,10.3507,10.3202,10.3507,74005.0
2021-01-04 12:30:00,13.56,13.56,13.51,13.53,82073.0,10.3507,10.3507,10.3125,10.3278,82073.0
2021-01-04 12:35:00,13.54,13.54,13.49,13.5,81758.0,10.3354,10.3354,10.2973,10.3049,81758.0
2021-01-04 12:40:00,13.5,13.51,13.49,13.51,107898.0,10.3049,10.3125,10.2973,10.3125,107898.0
2021-01-04 12:45:00,13.51,13.52,13.49,13.51,103076.0,10.3125,10.3202,10.2973,10.3125,103076.0
2021-01-04 12:50:00,13.51,13.54,13.5,13.53,146435.0,10.3125,10.3354,10.3049,10.3278,146435.0
2021-01-04 12:55:00,13.53,13.53,13.5,13.53,126503.0,10.3278,10.3278,10.3049,10.3278,126503.0
2021-01-04 13:00:00,13.53,13.55,13.52,13.54,220505.0,10.3278,10.3431,10.3202,10.3354,220505.0
2021-01-04 13:05:00,13.54,13.58,13.53,13.56,86383.0,10.3354,10.366,10.3278,10.3507,86383.0
2021-01-04 13:10:00,13.56,13.57,13.55,13.56,39943.0,10.3507,10.3583,10.3431,10.3507,39943.0
2021-01-04 13:15:00,13.57,13.59,13.56,13.59,112317.0,10.3583,10.3736,10.3507,10.3736,112317.0
2021-01-04 13:20:00,13.58,13.62,13.58,13.62,144448.0,10.366,10.3965,10.366,10.3965,144448.0
2021-01-04 13:25:00,13.62,13.65,13.61,13.64,113164.0,10.3965,10.4194,10.3889,10.4118,113164.0
2021-01-04 13:30:00,13.63,13.66,13.62,13.63,140972.0,10.4041,10.427,10.3965,10.4041,140972.0
2021-01-04 13:35:00,13.63,13.63,13.6,13.62,113842.0,10.4041,10.4041,10.3812,10.3965,113842.0
2021-01-04 13:40:00,13.63,13.65,13.6,13.62,147214.0,10.4041,10.4194,10.3812,10.3965,147214.0
2021-01-04 13:45:00,13.62,13.64,13.61,13.63,58461.0,10.3965,10.4118,10.3889,10.4041,58461.0
2021-01-04 13:50:00,13.63,13.65,13.62,13.63,120288.0,10.4041,10.4194,10.3965,10.4041,120288.0
2021-01-04 13:55:00,13.63,13.64,13.61,13.61,65514.0,10.4041,10.4118,10.3889,10.3889,65514.0
2021-01-04 14:00:00,13.62,13.63,13.59,13.62,246356.0,10.3965,10.4041,10.3736,10.3965,246356.0
2021-01-04 14:05:00,13.62,13.63,13.58,13.59,139733.0,10.3965,10.4041,10.366,10.3736,139733.0
2021-01-04 14:10:00,13.59,13.61,13.58,13.61,90972.0,10.3736,10.3889,10.366,10.3889,90972.0
2021-01-04 14:15:00,13.6,13.61,13.58,13.59,253326.0,10.3812,10.3889,10.366,10.3736,253326.0
2021-01-04 14:20:00,13.58,13.62,13.58,13.61,175762.0,10.366,10.3965,10.366,10.3889,175762.0
2021-01-04 14:25:00,13.61,13.62,13.6,13.61,54118.0,10.3889,10.3965,10.3812,10.3889,54118.0
2021-01-04 14:30:00,13.6,13.61,13.56,13.58,177407.0,10.3812,10.3889,10.3507,10.366,177407.0
2021-01-04 14:35:00,13.59,13.59,13.56,13.58,147572.0,10.3736,10.3736,10.3507,10.366,147572.0
2021-01-04 14:40:00,13.58,13.59,13.56,13.58,186428.0,10.366,10.3736,10.3507,10.366,186428.0
2021-01-04 14:45:00,13.58,13.61,13.56,13.59,333024.0,10.366,10.3889,10.3507,10.3736,333024.0
2021-01-04 14:50:00,13.59,13.6,13.57,13.58,126766.0,10.3736,10.3812,10.3583,10.366,126766.0
2021-01-04 14:55:00,13.58,13.63,13.58,13.61,377601.0,10.366,10.4041,10.366,10.3889,377601.0
2021-01-04 15:00:00,13.6,13.61,13.55,13.56,176677.0,10.3812,10.3889,10.3431,10.3507,176677.0
2021-01-04 15:05:00,13.57,13.6,13.56,13.58,160417.0,10.3583,10.3812,10.3507,10.366,160417.0
2021-01-04 15:10:00,13.58,13.59,13.57,13.58,84701.0,10.366,10.3736,10.3583,10.366,84701.0
2021-01-04 15:15:00,13.58,13.58,13.56,13.57,74205.0,10.366,10.366,10.3507,10.3583,74205.0
2021-01-04 15:20:00,13.56,13.59,13.55,13.57,279632.0,10.3507,10.3736,10.3431,10.3583,279632.0
2021-01-04 15:25:00,13.57,13.57,13.54,13.54,96852.0,10.3583,10.3583,10.3354,10.3354,96852.0
2021-01-04 15:30:00,13.54,13.59,13.53,13.58,228729.0,10.3354,10.3736,10.3278,10.366,228729.0
2021-01-04 15:35:00,13.58,13.58,13.56,13.57,159014.0,10.366,10.366,10.3507,10.3583,159014.0
2021-01-04 15:40:00,13.57,13.57,13.54,13.54,495333.0,10.3583,10.3583,10.3354,10.3354,495333.0
2021-01-04 15:45:00,13.54,13.57,13.54,13.56,408590.0,10.3354,10.3583,10.3354,10.3507,408590.0
2021-01-04 15:50:00,13.56,13.57,13.55,13.56,226451.0,10.3507,10.3583,10.3431,10.3507,226451.0
2021-01-04 15:55:00,13.56,13.57,13.53,13.56,595422.0,10.3507,10.3583,10.3278,10.3507,595422.0
2021-01-05 09:30:00,13.68,13.77,13.65,13.72,388657.0,10.4423,10.511,10.4194,10.4728,388657.0
2021-01-05 09:35:00,13.73,13.77,13.71,13.75,91584.0,10.4805,10.511,10.4652,10.4957,91584.0
2021-01-05 09:40:00,13.75,13.78,13.74,13.76,192698.0,10.4957,10.5186,10.4881,10.5034,192698.0
2021-01-05 09:45:00,13.76,13.84,13.75,13.84,183517.0,10.5034,10.5644,10.4957,10.5644,183517.0
2021-01-05 09:50:00,13.84,13.85,13.72,13.73,243405.0,10.5644,10.5721,10.4728,10.4805,243405.0
2021-01-05 09:55:00,13.74,13.78,13.73,13.76,135256.0,10.4881,10.5186,10.4805,10.5034,135256.0
2021-01-05 10:00:00,13.75,13.8,13.74,13.79,148442.0,10.4957,10.5339,10.4881,10.5263,148442.0
2021-01-05 10:05:00,13.79,13.8,13.72,13.74,195330.0,10.5263,10.5339,10.4728,10.4881,195330.0
2021-01-05 10:10:00,13.75,13.8,13.74,13.76,99761.0,10.4957,10.5339,10.4881,10.5034,99761.0
2021-01-05 10:15:00,13.76,13.77,13.72,13.73,88208.0,10.5034,10.511,10.4728,10.4805,88208.0
2021-01-05 10:20:00,13.72,13.79,13.71,13.77,145886.0,10.4728,10.5263,10.4652,10.511,145886.0
2021-01-05 10:25:00,13.76,13.77,13.73,13.75,139128.0,10.5034,10.511,10.4805,10.4957,139128.0
2021-01-05 10:30:00,13.76,13.78,13.74,13.75,70754.0,10.5034,10.5186,10.4881,10.4957,70754.0
2021-01-05 10:35:00,13.76,13.79,13.75,13.77,240779.0,10.5034,10.5263,10.4957,10.511,240779.0
2021-01-05 10:40:00,13.77,13.78,13.71,13.72,103942.0,10.511,10.5186,10.4652,10.4728,103942.0
2021-01-05 10:45:00,13.72,13.74,13.7,13.74,113812.0,10.4728,10.4881,10.4576,10.4881,113812.0
2021-01-05 10:50:00,13.74,13.82,13.74,13.81,99904.0,10.4881,10.5492,10.4881,10.5415,99904.0
2021-01-05 10:55:00,13.82,13.82,13.78,13.8,110501.0,10.5492,10.5492,10.5186,10.5339,110501.0
2021-01-05 11:00:00,13.8,13.85,13.79,13.84,132237.0,10.5339,10.5721,10.5263,10.5644,132237.0
2021-01-05 11:05:00,13.85,13.86,13.82,13.86,271020.0,10.5721,10.5797,10.5492,10.5797,271020.0
2021-01-05 11:10:00,13.85,13.86,13.82,13.86,175433.0,10.5721,10.5797,10.5492,10.5797,175433.0
2021-01-05 11:15:00,13.86,13.91,13.83,13.91,172963.0,10.5797,10.6179,10.5568,10.6179,172963.0
2021-01-05 11:20:00,13.9,13.93,13.9,13.93,105984.0,10.6102,10.6331,10.6102,10.6331,105984.0
2021-01-05 11:25:00,13.93,13.96,13.93,13.94,132000.0,10.6331,10.656,10.6331,10.6408,132000.0
2021-01-05 11:30:00,13.94,13.94,13.9,13.92,161394.0,10.6408,10.6408,10.6102,10.6255,161394.0
2021-01-05 11:35:00,13.92,13.93,13.86,13.87,235318.0,10.6255,10.6331,10.5797,10.5873,235318.0
2021-01-05 11:40:00,13.88,13.91,13.86,13.9,127382.0,10.595,10.6179,10.5797,10.6102,127382.0
2021-01-05 11:45:00,13.9,13.91,13.87,13.89,81013.0,10.6102,10.6179,10.5873,10.6026,81013.0
2021-01-05 11:50:00,13.88,13.89,13.86,13.89,137804.0,10.595,10.6026,10.5797,10.6026,137804.0
2021-01-05 11:55:00,13.89,13.91,13.88,13.9,86429.0,10.6026,10.6179,10.595,10.6102,86429.0
2021-01-05 12:00:00,13.9,13.93,13.89,13.92,137281.0,10.6102,10.6331,10.6026,10.6255,137281.0
2021-01-05 12:05:00,13.93,13.95,13.91,13.93,123033.0,10.6331,10.6484,10.6179,10.6331,123033.0
2021-01-05 12:10:00,13.93,13.94,13.9,13.92,121267.0,10.6331,10.6408,10.6102,10.6255,121267.0
2021-01-05 12:15:00,13.92,13.95,13.91,13.93,133456.0,10.6255,10.6484,10.6179,10.6331,133456.0
2021-01-05 12:20:00,13.93,13.94,13.91,13.92,91804.0,10.6331,10.6408,10.6179,10.6255,91804.0
2021-01-05 12:25:00,13.92,13.93,13.91,13.92,65129.0,10.6255,10.6331,10.6179,10.6255,65129.0
2021-01-05 12:30:00,13.92,13.92,13.9,13.9,90241.0,10.6255,10.6255,10.6102,10.6102,90241.0
2021-01-05 12:35:00,13.91,13.93,13.9,13.93,89377.0,10.6179,10.6331,10.6102,10.6331,89377.0
2021-01-05 12:40:00,13.93,13.94,13.91,13.91,147658.0,10.6331,10.6408,10.6179,10.6179,147658.0
2021-01-05 12:45:00,13.92,13.94,13.91,13.94,156575.0,10.6255,10.6408,10.6179,10.6408,156575.0
2021-01-05 12:50:00,13.94,13.94,13.91,13.93,122052.0,10.6408,10.6408,10.6179,10.6331,122052.0
2021-01-05 12:55:00,13.92,13.95,13.91,13.95,187301.0,10.6255,10.6484,10.6179,10.6484,187301.0
2021-01-05 13:00:00,13.95,13.99,13.93,13.98,409627.0,10.6484,10.6789,10.6331,10.6713,409627.0
2021-01-05 13:05:00,13.98,13.99,13.96,13.98,275915.0,10.6713,10.6789,10.656,10.6713,275915.0
2021-01-05 13:10:00,13.98,14.02,13.97,14.02,392490.0,10.6713,10.7018,10.6637,10.7018,392490.0
2021-01-05 13:15:00,14.02,14.03,14.01,14.03,203435.0,10.7018,10.7095,10.6942,10.7095,203435.0
2021-01-05 13:20:00,14.02,14.06,14.01,14.06,234059.0,10.7018,10.7324,10.6942,10.7324,234059.0
2021-01-05 13:25:00,14.05,14.07,14.04,14.07,235057.0,10.7247,10.74,10.7171,10.74,235057.0
2021-01-05 13:30:00,14.07,14.07,14.04,14.04,234536.0,10.74,10.74,10.7171,10.7171,234536.0
2021-01-05 13:35:00,14.04,14.06,14.02,14.04,131679.0,10.7171,10.7324,10.7018,10.7171,131679.0
2021-01-05 13:40:00,14.04,14.06,14.03,14.06,102570.0,10.7171,10.7324,10.7095,10.7324,102570.0
2021-01-05 13:45:00,14.05,14.06,14.04,14.05,153437.0,10.7247,10.7324,10.7171,10.7247,153437.0
2021-01-05 13:50:00,14.05,14.05,14.03,14.03,135652.0,10.7247,10.7247,10.7095,10.7095,135652.0
2021-01-05 13:55:00,14.04,14.08,14.03,14.08,358659.0,10.7171,10.7476,10.7095,10.7476,358659.0
2021-01-05 14:00:00,14.08,14.1,14.07,14.09,173271.0,10.7476,10.7629,10.74,10.7553,173271.0
2021-01-05 14:05:00,14.1,14.12,14.08,14.11,195899.0,10.7629,10.7782,10.7476,10.7705,195899.0
2021-01-05 14:10:00,14.11,14.12,14.1,14.11,194414.0,10.7705,10.7782,10.7629,10.7705,194414.0
2021-01-05 14:15:00,14.11,14.13,14.09,14.1,188611.0,10.7705,10.7858,10.7553,10.7629,188611.0
2021-01-05 14:20:00,14.1,14.12,14.09,14.1,189311.0,10.7629,10.7782,10.7553,10.7629,189311.0
2021-01-05 14:25:00,14.11,14.11,14.08,14.08,148669.0,10.7705,10.7705,10.7476,10.7476,148669.0
2021-01-05 14:30:00,14.09,14.09,14.03,14.04,227809.0,10.7553,10.7553,10.7095,10.7171,227809.0
2021-01-05 14:35:00,14.04,14.05,14.02,14.04,285609.0,10.7171,10.7247,10.7018,10.7171,285609.0
2021-01-05 14:40:00,14.04,14.04,14.0,14.01,146354.0,10.7171,10.7171,10.6866,10.6942,146354.0
2021-01-05 14:45:00,14.0,14.03,14.0,14.01,159604.0,10.6866,10.7095,10.6866,10.6942,159604.0
2021-01-05 14:50:00,14.01,14.02,13.99,14.01,294703.0,10.6942,10.7018,10.6789,10.6942,294703.0
2021-01-05 14:55:00,14.01,14.01,13.95,13.96,323641.0,10.6942,10.6942,10.6484,10.656,323641.0
2021-01-05 15:00:00,13.96,13.97,13.95,13.96,240746.0,10.656,10.6637,10.6484,10.656,240746.0
2021-01-05 15:05:00,13.96,14.0,13.96,13.99,240794.0,10.656,10.6866,10.656,10.6789,240794.0
2021-01-05 15:10:00,13.99,14.0,13.96,13.99,251512.0,10.6789,10.6866,10.656,10.6789,251512.0
2021-01-05 15:15:00,13.98,13.99,13.96,13.98,235285.0,10.6713,10.6789,10.656,10.6713,235285.0
2021-01-05 15:20:00,13.98,13.98,13.94,13.96,198110.0,10.6713,10.6713,10.6408,10.656,198110.0
2021-01-05 15:25:00,13.96,13.97,13.94,13.95,130621.0,10.656,10.6637,10.6408,10.6484,130621.0
2021-01-05 15:30:00,13.95,13.96,13.93,13.94,262936.0,10.6484,10.656,10.6331,10.6408,262936.0
2021-01-05 15:35:00,13.94,13.97,13.93,13.93,308990.0,10.6408,10.6637,10.6331,10.6331,308990.0
2021-01-05 15:40:00,13.94,13.98,13.93,13.96,468847.0,10.6408,10.6713,10.6331,10.656,468847.0
2021-01-05 15:45:00,13.96,13.97,13.93,13.95,297850.0,10.656,10.6637,10.6331,10.6484,297850.0
2021-01-05 15:50:00,13.95,13.96,13.92,13.92,274568.0,10.6484,10.656,10.6255,10.6255,274568.0
2021-01-05 15:55:00,13.92,13.93,13.88,13.9,1066041.0,10.6255,10.6331,10.595,10.6102,1066041.0
2021-01-06 09:30:00,14.1,14.19,14.1,14.14,588607.0,10.7629,10.8316,10.7629,10.7934,588607.0
2021-01-06 09:35:00,14.14,14.15,14.05,14.08,407832.0,10.7934,10.8011,10.7247,10.7476,407832.0
2021-01-06 09:40:00,14.08,14.09,14.01,14.04,336424.0,10.7476,10.7553,10.6942,10.7171,336424.0
2021-01-06 09:45:00,14.04,14.12,14.01,14.11,250833.0,10.7171,10.7782,10.6942,10.7705,250833.0
2021-01-06 09:50:00,14.11,14.11,14.02,14.08,207558.0,10.7705,10.7705,10.7018,10.7476,207558.0
2021-01-06 09:55:00,14.08,14.08,14.04,14.05,206769.0,10.7476,10.7476,10.7171,10.7247,206769.0
2021-01-06 10:00:00,14.05,14.11,14.04,14.11,260353.0,10.7247,10.7705,10.7171,10.7705,260353.0
2021-01-06 10:05:00,14.1,14.11,14.07,14.11,183472.0,10.7629,10.7705,10.74,10.7705,183472.0
2021-01-06 10:10:00,14.11,14.13,14.08,14.1,204004.0,10.7705,10.7858,10.7476,10.7629,204004.0
2021-01-06 10:15:00,14.11,14.15,14.08,14.13,210992.0,10.7705,10.8011,10.7476,10.7858,210992.0
2021-01-06 10:20:00,14.13,14.13,14.09,14.11,151642.0,10.7858,10.7858,10.7553,10.7705,151642.0
2021-01-06 10:25:00,14.11,14.16,14.1,14.16,302858.0,10.7705,10.8087,10.7629,10.8087,302858.0
2021-01-06 10:30:00,14.16,14.26,14.16,14.25,514703.0,10.8087,10.885,10.8087,10.8774,514703.0
2021-01-06 10:35:00,14.25,14.31,14.24,14.29,282784.0,10.8774,10.9232,10.8698,10.9079,282784.0
2021-01-06 10:40:00,14.29,14.32,14.27,14.32,205513.0,10.9079,10.9308,10.8927,10.9308,205513.0
2021-01-06 10:45:00,14.32,14.33,14.23,14.28,314514.0,10.9308,10.9385,10.8621,10.9003,314514.0
2021-01-06 10:50:00,14.29,14.36,14.28,14.34,315695.0,10.9079,10.9614,10.9003,10.9461,315695.0
2021-01-06 10:55:00,14.34,14.35,14.3,14.34,120711.0,10.9461,10.9537,10.9156,10.9461,120711.0
2021-01-06 11:00:00,14.33,14.38,14.3,14.36,180252.0,10.9385,10.9766,10.9156,10.9614,180252.0
2021-01-06 11:05:00,14.37,14.38,14.34,14.36,136735.0,10.969,10.9766,10.9461,10.9614,136735.0
2021-01-06 11:10:00,14.37,14.38,14.34,14.36,168748.0,10.969,10.9766,10.9461,10.9614,168748.0
2021-01-06 11:15:00,14.36,14.39,14.34,14.36,187278.0,10.9614,10.9843,10.9461,10.9614,187278.0
2021-01-06 11:20:00,14.35,14.36,14.33,14.35,169091.0,10.9537,10.9614,10.9385,10.9537,169091.0
2021-01-06 11:25:00,14.36,14.4,14.35,14.37,190850.0,10.9614,10.9919,10.9537,10.969,190850.0
2021-01-06 11:30:00,14.37,14.38,14.34,14.38,320062.0,10.969,10.9766,10.9461,10.9766,320062.0
2021-01-06 11:35:00,14.38,14.38,14.32,14.34,243204.0,10.9766,10.9766,10.9308,10.9461,243204.0
2021-01-06 11:40:00,14.34,14.37,14.32,14.34,142205.0,10.9461,10.969,10.9308,10.9461,142205.0
2021-01-06 11:45:00,14.34,14.39,14.31,14.39,190925.0,10.9461,10.9843,10.9232,10.9843,190925.0
2021-01-06 11:50:00,14.39,14.41,14.37,14.39,191161.0,10.9843,10.9995,10.969,10.9843,191161.0
2021-01-06 11:55:00,14.4,14.4,14.37,14.38,165476.0,10.9919,10.9919,10.969,10.9766,165476.0
2021-01-06 12:00:00,14.38,14.39,14.32,14.33,539085.0,10.9766,10.9843,10.9308,10.9385,539085.0
2021-01-06 12:05:00,14.33,14.36,14.32,14.34,181501.0,10.9385,10.9614,10.9308,10.9461,181501.0
2021-01-06 12:10:00,14.34,14.35,14.3,14.32,216022.0,10.9461,10.9537,10.9156,10.9308,216022.0
2021-01-06 12:15:00,14.32,14.32,14.28,14.3,234908.0,10.9308,10.9308,10.9003,10.9156,234908.0
2021-01-06 12:20:00,14.29,14.31,14.26,14.29,204821.0,10.9079,10.9232,10.885,10.9079,204821.0
2021-01-06 12:25:00,14.28,14.33,14.28,14.31,166861.0,10.9003,10.9385,10.9003,10.9232,166861.0
2021-01-06 12:30:00,14.31,14.33,14.29,14.29,220123.0,10.9232,10.9385,10.9079,10.9079,220123.0
2021-01-06 12:35:00,14.29,14.34,14.29,14.33,177423.0,10.9079,10.9461,10.9079,10.9385,177423.0
2021-01-06 12:40:00,14.32,14.33,14.3,14.33,217875.0,10.9308,10.9385,10.9156,10.9385,217875.0
2021-01-06 12:45:00,14.33,14.34,14.32,14.34,223489.0,10.9385,10.9461,10.9308,10.9461,223489.0
2021-01-06 12:50:00,14.34,14.39,14.33,14.38,264354.0,10.9461,10.9843,10.9385,10.9766,264354.0
2021-01-06 12:55:00,14.38,14.4,14.36,14.38,159452.0,10.9766,10.9919,10.9614,10.9766,159452.0
2021-01-06 13:00:00,14.38,14.41,14.37,14.41,144475.0,10.9766,10.9995,10.969,10.9995,144475.0
2021-01-06 13:05:00,14.41,14.42,14.39,14.41,137911.0,10.9995,11.0072,10.9843,10.9995,137911.0
2021-01-06 13:10:00,14.41,14.41,14.38,14.39,142848.0,10.9995,10.9995,10.9766,10.9843,142848.0
2021-01-06 13:15:00,14.39,14.42,14.38,14.4,196111.0,10.9843,11.0072,10.9766,10.9919,196111.0
2021-01-06 13:20:00,14.4,14.41,14.37,14.4,158639.0,10.9919,10.9995,10.969,10.9919,158639.0
2021-01-06 13:25:00,14.4,14.4,14.36,14.36,75325.0,10.9919,10.9919,10.9614,10.9614,75325.0
2021-01-06 13:30:00,14.37,14.4,14.36,14.38,110434.0,10.969,10.9919,10.9614,10.9766,110434.0
2021-01-06 13:35:00,14.38,14.4,14.36,14.38,150703.0,10.9766,10.9919,10.9614,10.9766,150703.0
2021-01-06 13:40:00,14.39,14.43,14.37,14.41,284463.0,10.9843,11.0148,10.969,10.9995,284463.0
2021-01-06 13:45:00,14.41,14.46,14.4,14.45,292315.0,10.9995,11.0377,10.9919,11.0301,292315.0
2021-01-06 13:50:00,14.45,14.46,14.41,14.43,170480.0,11.0301,11.0377,10.9995,11.0148,170480.0
2021-01-06 13:55:00,14.43,14.45,14.41,14.42,147366.0,11.0148,11.0301,10.9995,11.0072,147366.0
2021-01-06 14:00:00,14.43,14.44,14.41,14.43,141740.0,11.0148,11.0224,10.9995,11.0148,141740.0
2021-01-06 14:05:00,14.44,14.46,14.43,14.45,137177.0,11.0224,11.0377,11.0148,11.0301,137177.0
2021-01-06 14:10:00,14.45,14.47,14.44,14.45,114557.0,11.0301,11.0453,11.0224,11.0301,114557.0
2021-01-06 14:15:00,14.46,14.47,14.37,14.39,206633.0,11.0377,11.0453,10.969,10.9843,206633.0
2021-01-06 14:20:00,14.39,14.43,14.38,14.4,222622.0,10.9843,11.0148,10.9766,10.9919,222622.0
2021-01-06 14:25:00,14.39,14.4,14.33,14.36,237406.0,10.9843,10.9919,10.9385,10.9614,237406.0
2021-01-06 14:30:00,14.35,14.4,14.35,14.38,221370.0,10.9537,10.9919,10.9537,10.9766,221370.0
2021-01-06 14:35:00,14.38,14.39,14.29,14.31,194550.0,10.9766,10.9843,10.9079,10.9232,194550.0
2021-01-06 14:40:00,14.32,14.33,14.28,14.3,285859.0,10.9308,10.9385,10.9003,10.9156,285859.0
2021-01-06 14:45:00,14.3,14.31,14.23,14.25,227057.0,10.9156,10.9232,10.8621,10.8774,227057.0
2021-01-06 14:50:00,14.24,14.27,14.22,14.27,292584.0,10.8698,10.8927,10.8545,10.8927,292584.0
2021-01-06 14:55:00,14.27,14.34,14.26,14.34,198535.0,10.8927,10.9461,10.885,10.9461,198535.0
2021-01-06 15:00:00,14.33,14.34,14.26,14.26,129371.0,10.9385,10.9461,10.885,10.885,129371.0
2021-01-06 15:05:00,14.27,14.31,14.26,14.29,250460.0,10.8927,10.9232,10.885,10.9079,250460.0
2021-01-06 15:10:00,14.29,14.35,14.29,14.33,220129.0,10.9079,10.9537,10.9079,10.9385,220129.0
2021-01-06 15:15:00,14.33,14.35,14.3,14.32,130522.0,10.9385,10.9537,10.9156,10.9308,130522.0
2021-01-06 15:20:00,14.32,14.34,14.29,14.33,260123.0,10.9308,10.9461,10.9079,10.9385,260123.0
2021-01-06 15:25:00,14.34,14.38,14.3,14.37,359191.0,10.9461,10.9766,10.9156,10.969,359191.0
2021-01-06 15:30:00,14.37,14.39,14.32,14.37,291278.0,10.969,10.9843,10.9308,10.969,291278.0
2021-01-06 15:35:00,14.37,14.38,14.31,14.31,299772.0,10.969,10.9766,10.9232,10.9232,299772.0
2021-01-06 15:40:00,14.32,14.37,14.31,14.36,270182.0,10.9308,10.969,10.9232,10.9614,270182.0
2021-01-06 15:45:00,14.36,14.39,14.35,14.37,351717.0,10.9614,10.9843,10.9537,10.969,351717.0
2021-01-06 15:50:00,14.37,14.38,14.32,14.37,856583.0,10.969,10.9766,10.9308,10.969,856583.0
2021-01-06 15:55:00,14.37,14.38,14.34,14.37,1259335.0,10.969,10.9766,10.9461,10.969,1259335.0
2021-01-07 09:30:00,14.43,14.47,14.29,14.29,648002.0,11.0148,11.0453,10.9079,10.9079,648002.0
2021-01-07 09:35:00,14.29,14.37,14.28,14.35,169889.0,10.9079,10.969,10.9003,10.9537,169889.0
2021-01-07 09:40:00,14.36,14.44,14.34,14.42,540574.0,10.9614,11.0224,10.9461,11.0072,540574.0
2021-01-07 09:45:00,14.42,14.49,14.4,14.47,235720.0,11.0072,11.0606,10.9919,11.0453,235720.0
2021-01-07 09:50:00,14.46,14.47,14.42,14.42,283661.0,11.0377,11.0453,11.0072,11.0072,283661.0
2021-01-07 09:55:00,14.43,14.48,14.42,14.47,186217.0,11.0148,11.053,11.0072,11.0453,186217.0
2021-01-07 10:00:00,14.47,14.48,14.42,14.43,219313.0,11.0453,11.053,11.0072,11.0148,219313.0
2021-01-07 10:05:00,14.42,14.45,14.38,14.39,317355.0,11.0072,11.0301,10.9766,10.9843,317355.0
2021-01-07 10:10:00,14.39,14.43,14.38,14.41,176865.0,10.9843,11.0148,10.9766,10.9995,176865.0
2021-01-07 10:15:00,14.42,14.47,14.41,14.46,162579.0,11.0072,11.0453,10.9995,11.0377,162579.0
2021-01-07 10:20:00,14.45,14.5,14.43,14.5,147547.0,11.0301,11.0682,11.0148,11.0682,147547.0
2021-01-07 10:25:00,14.5,14.56,14.48,14.54,218858.0,11.0682,11.114,11.053,11.0988,218858.0
2021-01-07 10:30:00,14.54,14.61,14.54,14.6,199773.0,11.0988,11.1522,11.0988,11.1446,199773.0
2021-01-07 10:35:00,14.6,14.66,14.59,14.65,250031.0,11.1446,11.1904,11.1369,11.1827,250031.0
2021-01-07 10:40:00,14.65,14.65,14.6,14.63,204889.0,11.1827,11.1827,11.1446,11.1675,204889.0
2021-01-07 10:45:00,14.62,14.64,14.6,14.63,264542.0,11.1598,11.1751,11.1446,11.1675,264542.0
2021-01-07 10:50:00,14.63,14.63,14.6,14.63,275077.0,11.1675,11.1675,11.1446,11.1675,275077.0
2021-01-07 10:55:00,14.63,14.66,14.62,14.65,254135.0,11.1675,11.1904,11.1598,11.1827,254135.0
2021-01-07 11:00:00,14.65,14.65,14.59,14.6,178433.0,11.1827,11.1827,11.1369,11.1446,178433.0
2021-01-07 11:05:00,14.6,14.61,14.57,14.59,131485.0,11.1446,11.1522,11.1217,11.1369,131485.0
2021-01-07 11:10:00,14.59,14.6,14.56,14.59,102195.0,11.1369,11.1446,11.114,11.1369,102195.0
2021-01-07 11:15:00,14.59,14.6,14.56,14.57,158759.0,11.1369,11.1446,11.114,11.1217,158759.0
2021-01-07 11:20:00,14.57,14.58,14.55,14.55,88885.0,11.1217,11.1293,11.1064,11.1064,88885.0
2021-01-07 11:25:00,14.56,14.56,14.51,14.53,213167.0,11.114,11.114,11.0759,11.0911,213167.0
2021-01-07 11:30:00,14.53,14.56,14.52,14.54,162432.0,11.0911,11.114,11.0835,11.0988,162432.0
2021-01-07 11:35:00,14.54,14.56,14.51,14.52,187235.0,11.0988,11.114,11.0759,11.0835,187235.0
2021-01-07 11:40:00,14.52,14.53,14.5,14.53,109963.0,11.0835,11.0911,11.0682,11.0911,109963.0
2021-01-07 11:45:00,14.53,14.54,14.5,14.51,157307.0,11.0911,11.0988,11.0682,11.0759,157307.0
2021-01-07 11:50:00,14.5,14.51,14.48,14.49,251668.0,11.0682,11.0759,11.053,11.0606,251668.0
2021-01-07 11:55:00,14.49,14.52,14.48,14.49,245970.0,11.0606,11.0835,11.053,11.0606,245970.0
2021-01-07 12:00:00,14.49,14.5,14.44,14.45,182074.0,11.0606,11.0682,11.0224,11.0301,182074.0
2021-01-07 12:05:00,14.46,14.47,14.45,14.46,95218.0,11.0377,11.0453,11.0301,11.0377,95218.0
2021-01-07 12:10:00,14.46,14.49,14.45,14.48,79782.0,11.0377,11.0606,11.0301,11.053,79782.0
2021-01-07 12:15:00,14.48,14.51,14.47,14.5,97665.0,11.053,11.0759,11.0453,11.0682,97665.0
2021-01-07 12:20:00,14.5,14.54,14.49,14.53,162752.0,11.0682,11.0988,11.0606,11.0911,162752.0
2021-01-07 12:25:00,14.52,14.55,14.51,14.54,137335.0,11.0835,11.1064,11.0759,11.0988,137335.0
2021-01-07 12:30:00,14.53,14.54,14.51,14.53,71476.0,11.0911,11.0988,11.0759,11.0911,71476.0
2021-01-07 12:35:00,14.53,14.54,14.51,14.54,84988.0,11.0911,11.0988,11.0759,11.0988,84988.0
2021-01-07 12:40:00,14.54,14.55,14.52,14.54,183668.0,11.0988,11.1064,11.0835,11.0988,183668.0
2021-01-07 12:45:00,14.54,14.54,14.51,14.54,242224.0,11.0988,11.0988,11.0759,11.0988,242224.0
2021-01-07 12:50:00,14.54,14.58,14.53,14.57,99924.0,11.0988,11.1293,11.0911,11.1217,99924.0
2021-01-07 12:55:00,14.57,14.58,14.55,14.56,76925.0,11.1217,11.1293,11.1064,11.114,76925.0
2021-01-07 13:00:00,14.56,14.59,14.55,14.58,97485.0,11.114,11.1369,11.1064,11.1293,97485.0
2021-01-07 13:05:00,14.57,14.58,14.55,14.55,133245.0,11.1217,11.1293,11.1064,11.1064,133245.0
2021-01-07 13:10:00,14.55,14.56,14.54,14.56,56582.0,11.1064,11.114,11.0988,11.114,56582.0
2021-01-07 13:15:00,14.56,14.56,14.52,14.54,122464.0,11.114,11.114,11.0835,11.0988,122464.0
2021-01-07 13:20:00,14.54,14.55,14.52,14.53,57788.0,11.0988,11.1064,11.0835,11.0911,57788.0
2021-01-07 13:25:00,14.53,14.53,14.5,14.5,96443.0,11.0911,11.0911,11.0682,11.0682,96443.0
2021-01-07 13:30:00,14.51,14.53,14.5,14.52,138555.0,11.0759,11.0911,11.0682,11.0835,138555.0
2021-01-07 13:35:00,14.52,14.54,14.51,14.54,131816.0,11.0835,11.0988,11.0759,11.0988,131816.0
2021-01-07 13:40:00,14.53,14.54,14.51,14.54,56447.0,11.0911,11.0988,11.0759,11.0988,56447.0
2021-01-07 13:45:00,14.54,14.55,14.5,14.51,95039.0,11.0988,11.1064,11.0682,11.0759,95039.0
2021-01-07 13:50:00,14.51,14.53,14.5,14.52,155050.0,11.0759,11.0911,11.0682,11.0835,155050.0
2021-01-07 13:55:00,14.53,14.54,14.49,14.53,159745.0,11.0911,11.0988,11.0606,11.0911,159745.0
2021-01-07 14:00:00,14.53,14.54,14.5,14.53,151178.0,11.0911,11.0988,11.0682,11.0911,151178.0
2021-01-07 14:05:00,14.53,14.54,14.52,14.53,77481.0,11.0911,11.0988,11.0835,11.0911,77481.0
2021-01-07 14:10:00,14.53,14.54,14.52,14.53,121853.0,11.0911,11.0988,11.0835,11.0911,121853.0
2021-01-07 14:15:00,14.53,14.56,14.52,14.56,141085.0,11.0911,11.114,11.0835,11.114,141085.0
2021-01-07 14:20:00,14.56,14.56,14.55,14.56,121262.0,11.114,11.114,11.1064,11.114,121262.0
2021-01-07 14:25:00,14.56,14.57,14.53,14.56,268777.0,11.114,11.1217,11.0911,11.114,268777.0
2021-01-07 14:30:00,14.55,14.59,14.55,14.58,132682.0,11.1064,11.1369,11.1064,11.1293,132682.0
2021-01-07 14:35:00,14.58,14.59,14.57,14.59,93627.0,11.1293,11.1369,11.1217,11.1369,93627.0
2021-01-07 14:40:00,14.59,14.59,14.58,14.59,30562.0,11.1369,11.1369,11.1293,11.1369,30562.0
2021-01-07 14:45:00,14.59,14.6,14.56,14.57,275703.0,11.1369,11.1446,11.114,11.1217,275703.0
2021-01-07 14:50:00,14.57,14.6,14.56,14.6,71790.0,11.1217,11.1446,11.114,11.1446,71790.0
2021-01-07 14:55:00,14.6,14.61,14.57,14.6,245211.0,11.1446,11.1522,11.1217,11.1446,245211.0
2021-01-07 15:00:00,14.6,14.62,14.59,14.62,126474.0,11.1446,11.1598,11.1369,11.1598,126474.0
2021-01-07 15:05:00,14.62,14.62,14.6,14.61,79813.0,11.1598,11.1598,11.1446,11.1522,79813.0
2021-01-07 15:10:00,14.61,14.62,14.59,14.61,146060.0,11.1522,11.1598,11.1369,11.1522,146060.0
2021-01-07 15:15:00,14.61,14.62,14.6,14.62,83017.0,11.1522,11.1598,11.1446,11.1598,83017.0
2021-01-07 15:20:00,14.62,14.65,14.61,14.63,175456.0,11.1598,11.1827,11.1522,11.1675,175456.0
2021-01-07 15:25:00,14.63,14.63,14.61,14.62,88152.0,11.1675,11.1675,11.1522,11.1598,88152.0
2021-01-07 15:30:00,14.62,14.63,14.61,14.62,221295.0,11.1598,11.1675,11.1522,11.1598,221295.0
2021-01-07 15:35:00,14.61,14.65,14.61,14.65,220059.0,11.1522,11.1827,11.1522,11.1827,220059.0
2021-01-07 15:40:00,14.65,14.65,14.6,14.62,273051.0,11.1827,11.1827,11.1446,11.1598,273051.0
2021-01-07 15:45:00,14.62,14.63,14.6,14.63,301650.0,11.1598,11.1675,11.1446,11.1675,301650.0
2021-01-07 15:50:00,14.62,14.63,14.59,14.61,392539.0,11.1598,11.1675,11.1369,11.1522,392539.0
2021-01-07 15:55:00,14.61,14.61,14.57,14.6,852946.0,11.1522,11.1522,11.1217,11.1446,852946.0
2021-01-08 09:30:00,14.6,14.65,14.51,14.64,574316.0,11.1446,11.1827,11.0759,11.1751,574316.0
2021-01-08 09:35:00,14.65,14.68,14.63,14.65,261803.0,11.1827,11.2056,11.1675,11.1827,261803.0
2021-01-08 09:40:00,14.64,14.66,14.61,14.63,246313.0,11.1751,11.1904,11.1522,11.1675,246313.0
2021-01-08 09:45:00,14.63,14.63,14.58,14.61,153734.0,11.1675,11.1675,11.1293,11.1522,153734.0
2021-01-08 09:50:00,14.61,14.61,14.49,14.5,237029.0,11.1522,11.1522,11.0606,11.0682,237029.0
2021-01-08 09:55:00,14.5,14.51,14.46,14.46,269312.0,11.0682,11.0759,11.0377,11.0377,269312.0
2021-01-08 10:00:00,14.46,14.48,14.39,14.43,276545.0,11.0377,11.053,10.9843,11.0148,276545.0
2021-01-08 10:05:00,14.44,14.47,14.42,14.46,203592.0,11.0224,11.0453,11.0072,11.0377,203592.0
2021-01-08 10:10:00,14.46,14.49,14.45,14.48,188276.0,11.0377,11.0606,11.0301,11.053,188276.0
2021-01-08 10:15:00,14.48,14.49,14.45,14.46,97699.0,11.053,11.0606,11.0301,11.0377,97699.0
2021-01-08 10:20:00,14.46,14.47,14.43,14.43,242255.0,11.0377,11.0453,11.0148,11.0148,242255.0
2021-01-08 10:25:00,14.43,14.43,14.38,14.39,264258.0,11.0148,11.0148,10.9766,10.9843,264258.0
2021-01-08 10:30:00,14.39,14.44,14.38,14.4,174674.0,10.9843,11.0224,10.9766,10.9919,174674.0
2021-01-08 10:35:00,14.4,14.42,14.37,14.4,180564.0,10.9919,11.0072,10.969,10.9919,180564.0
2021-01-08 10:40:00,14.4,14.41,14.37,14.39,121345.0,10.9919,10.9995,10.969,10.9843,121345.0
2021-01-08 10:45:00,14.39,14.42,14.38,14.42,160771.0,10.9843,11.0072,10.9766,11.0072,160771.0
2021-01-08 10:50:00,14.42,14.46,14.41,14.43,122075.0,11.0072,11.0377,10.9995,11.0148,122075.0
2021-01-08 10:55:00,14.43,14.47,14.42,14.47,104436.0,11.0148,11.0453,11.0072,11.0453,104436.0
2021-01-08 11:00:00,14.46,14.49,14.44,14.46,133632.0,11.0377,11.0606,11.0224,11.0377,133632.0
2021-01-08 11:05:00,14.46,14.46,14.43,14.43,84679.0,11.0377,11.0377,11.0148,11.0148,84679.0
2021-01-08 11:10:00,14.44,14.48,14.42,14.48,131778.0,11.0224,11.053,11.0072,11.053,131778.0
2021-01-08 11:15:00,14.48,14.51,14.45,14.51,149866.0,11.053,11.0759,11.0301,11.0759,149866.0
2021-01-08 11:20:00,14.51,14.53,14.49,14.5,224903.0,11.0759,11.0911,11.0606,11.0682,224903.0
2021-01-08 11:25:00,14.5,14.5,14.46,14.48,139109.0,11.0682,11.0682,11.0377,11.053,139109.0
2021-01-08 11:30:00,14.48,14.5,14.46,14.47,124722.0,11.053,11.0682,11.0377,11.0453,124722.0
2021-01-08 11:35:00,14.47,14.51,14.46,14.5,145990.0,11.0453,11.0759,11.0377,11.0682,145990.0
2021-01-08 11:40:00,14.5,14.52,14.49,14.52,88367.0,11.0682,11.0835,11.0606,11.0835,88367.0
2021-01-08 11:45:00,14.52,14.53,14.5,14.52,131861.0,11.0835,11.0911,11.0682,11.0835,131861.0
2021-01-08 11:50:00,14.51,14.53,14.5,14.52,68536.0,11.0759,11.0911,11.0682,11.0835,68536.0
2021-01-08 11:55:00,14.52,14.52,14.49,14.5,77567.0,11.0835,11.0835,11.0606,11.0682,77567.0
2021-01-08 12:00:00,14.5,14.5,14.44,14.45,128347.0,11.0682,11.0682,11.0224,11.0301,128347.0
2021-01-08 12:05:00,14.45,14.45,14.44,14.45,73712.0,11.0301,11.0301,11.0224,11.0301,73712.0
2021-01-08 12:10:00,14.45,14.48,14.44,14.46,135274.0,11.0301,11.053,11.0224,11.0377,135274.0
2021-01-08 12:15:00,14.47,14.48,14.46,14.48,59000.0,11.0453,11.053,11.0377,11.053,59000.0
2021-01-08 12:20:00,14.48,14.49,14.47,14.48,69134.0,11.053,11.0606,11.0453,11.053,69134.0
2021-01-08 12:25:00,14.49,14.49,14.46,14.48,81094.0,11.0606,11.0606,11.0377,11.053,81094.0
2021-01-08 12:30:00,14.48,14.48,14.45,14.46,127697.0,11.053,11.053,11.0301,11.0377,127697.0
2021-01-08 12:35:00,14.46,14.46,14.41,14.43,157282.0,11.0377,11.0377,10.9995,11.0148,157282.0
2021-01-08 12:40:00,14.42,14.43,14.41,14.42,128884.0,11.0072,11.0148,10.9995,11.0072,128884.0
2021-01-08 12:45:00,14.42,14.44,14.41,14.42,128325.0,11.0072,11.0224,10.9995,11.0072,128325.0
2021-01-08 12:50:00,14.42,14.44,14.41,14.43,158536.0,11.0072,11.0224,10.9995,11.0148,158536.0
2021-01-08 12:55:00,14.43,14.44,14.42,14.44,65598.0,11.0148,11.0224,11.0072,11.0224,65598.0
2021-01-08 13:00:00,14.44,14.44,14.43,14.44,46809.0,11.0224,11.0224,11.0148,11.0224,46809.0
2021-01-08 13:05:00,14.44,14.45,14.42,14.44,176969.0,11.0224,11.0301,11.0072,11.0224,176969.0
2021-01-08 13:10:00,14.44,14.44,14.38,14.38,171012.0,11.0224,11.0224,10.9766,10.9766,171012.0
2021-01-08 13:15:00,14.38,14.39,14.32,14.33,325099.0,10.9766,10.9843,10.9308,10.9385,325099.0
2021-01-08 13:20:00,14.33,14.34,14.3,14.32,111971.0,10.9385,10.9461,10.9156,10.9308,111971.0
2021-01-08 13:25:00,14.32,14.34,14.31,14.33,117189.0,10.9308,10.9461,10.9232,10.9385,117189.0
2021-01-08 13:30:00,14.32,14.34,14.3,14.32,212044.0,10.9308,10.9461,10.9156,10.9308,212044.0
2021-01-08 13:35:00,14.31,14.36,14.31,14.35,281267.0,10.9232,10.9614,10.9232,10.9537,281267.0
2021-01-08 13:40:00,14.35,14.36,14.32,14.34,122231.0,10.9537,10.9614,10.9308,10.9461,122231.0
2021-01-08 13:45:00,14.35,14.36,14.33,14.35,144429.0,10.9537,10.9614,10.9385,10.9537,144429.0
2021-01-08 13:50:00,14.35,14.37,14.34,14.36,222859.0,10.9537,10.969,10.9461,10.9614,222859.0
2021-01-08 13:55:00,14.36,14.39,14.35,14.37,183736.0,10.9614,10.9843,10.9537,10.969,183736.0
2021-01-08 14:00:00,14.37,14.4,14.36,14.4,153881.0,10.969,10.9919,10.9614,10.9919,153881.0
2021-01-08 14:05:00,14.4,14.45,14.39,14.43,264184.0,10.9919,11.0301,10.9843,11.0148,264184.0
2021-01-08 14:10:00,14.44,14.46,14.43,14.43,123990.0,11.0224,11.0377,11.0148,11.0148,123990.0
2021-01-08 14:15:00,14.44,14.47,14.43,14.46,170391.0,11.0224,11.0453,11.0148,11.0377,170391.0
2021-01-08 14:20:00,14.47,14.47,14.43,14.45,131419.0,11.0453,11.0453,11.0148,11.0301,131419.0
2021-01-08 14:25:00,14.45,14.47,14.43,14.47,175485.0,11.0301,11.0453,11.0148,11.0453,175485.0
2021-01-08 14:30:00,14.48,14.49,14.46,14.46,152834.0,11.053,11.0606,11.0377,11.0377,152834.0
2021-01-08 14:35:00,14.46,14.49,14.45,14.46,108296.0,11.0377,11.0606,11.0301,11.0377,108296.0
2021-01-08 14:40:00,14.46,14.46,14.4,14.41,123266.0,11.0377,11.0377,10.9919,10.9995,123266.0
2021-01-08 14:45:00,14.41,14.44,14.39,14.43,186080.0,10.9995,11.0224,10.9843,11.0148,186080.0
2021-01-08 14:50:00,14.43,14.46,14.42,14.44,174412.0,11.0148,11.0377,11.0072,11.0224,174412.0
2021-01-08 14:55:00,14.44,14.46,14.43,14.44,137416.0,11.0224,11.0377,11.0148,11.0224,137416.0
2021-01-08 15:00:00,14.45,14.47,14.44,14.47,114626.0,11.0301,11.0453,11.0224,11.0453,114626.0
2021-01-08 15:05:00,14.46,14.48,14.45,14.48,140179.0,11.0377,11.053,11.0301,11.053,140179.0
2021-01-08 15:10:00,14.48,14.5,14.47,14.49,153645.0,11.053,11.0682,11.0453,11.0606,153645.0
2021-01-08 15:15:00,14.49,14.49,14.47,14.48,166069.0,11.0606,11.0606,11.0453,11.053,166069.0
2021-01-08 15:20:00,14.48,14.48,14.45,14.46,165878.0,11.053,11.053,11.0301,11.0377,165878.0
2021-01-08 15:25:00,14.46,14.46,14.42,14.45,285435.0,11.0377,11.0377,11.0072,11.0301,285435.0
2021-01-08 15:30:00,14.44,14.48,14.43,14.48,176991.0,11.0224,11.053,11.0148,11.053,176991.0
2021-01-08 15:35:00,14.47,14.48,14.46,14.48,200217.0,11.0453,11.053,11.0377,11.053,200217.0
2021-01-08 15:40:00,14.48,14.49,14.46,14.48,227191.0,11.053,11.0606,11.0377,11.053,227191.0
2021-01-08 15:45:00,14.48,14.48,14.43,14.44,394737.0,11.053,11.053,11.0148,11.0224,394737.0
2021-01-08 15:50:00,14.44,14.44,14.4,14.43,372191.0,11.0224,11.0224,10.9919,11.0148,372191.0
2021-01-08 15:55:00,14.43,14.5,14.41,14.49,1677031.0,11.0148,11.0682,10.9995,11.0606,1677031.0
2021-01-11 09:30:00,14.21,14.43,14.19,14.41,810204.0,10.8469,11.0148,10.8316,10.9995,810204.0
2021-01-11 09:35:00,14.4,14.43,14.33,14.37,194350.0,10.9919,11.0148,10.9385,10.969,194350.0
2021-01-11 09:40:00,14.36,14.39,14.32,14.37,158360.0,10.9614,10.9843,10.9308,10.969,158360.0
2021-01-11 09:45:00,14.37,14.43,14.36,14.41,146013.0,10.969,11.0148,10.9614,10.9995,146013.0
2021-01-11 09:50:00,14.4,14.45,14.39,14.43,149799.0,10.9919,11.0301,10.9843,11.0148,149799.0
2021-01-11 09:55:00,14.43,14.49,14.42,14.47,220002.0,11.0148,11.0606,11.0072,11.0453,220002.0
2021-01-11 10:00:00,14.48,14.51,14.47,14.5,147271.0,11.053,11.0759,11.0453,11.0682,147271.0
2021-01-11 10:05:00,14.5,14.52,14.49,14.51,224069.0,11.0682,11.0835,11.0606,11.0759,224069.0
2021-01-11 10:10:00,14.51,14.54,14.48,14.49,202836.0,11.0759,11.0988,11.053,11.0606,202836.0
2021-01-11 10:15:00,14.48,14.52,14.46,14.51,157041.0,11.053,11.0835,11.0377,11.0759,157041.0
2021-01-11 10:20:00,14.51,14.53,14.46,14.46,139714.0,11.0759,11.0911,11.0377,11.0377,139714.0
2021-01-11 10:25:00,14.46,14.5,14.44,14.49,263386.0,11.0377,11.0682,11.0224,11.0606,263386.0
2021-01-11 10:30:00,14.49,14.51,14.47,14.51,163275.0,11.0606,11.0759,11.0453,11.0759,163275.0
2021-01-11 10:35:00,14.51,14.55,14.5,14.53,143548.0,11.0759,11.1064,11.0682,11.0911,143548.0
2021-01-11 10:40:00,14.54,14.55,14.52,14.54,80003.0,11.0988,11.1064,11.0835,11.0988,80003.0
2021-01-11 10:45:00,14.54,14.54,14.52,14.52,81828.0,11.0988,11.0988,11.0835,11.0835,81828.0
2021-01-11 10:50:00,14.52,14.52,14.48,14.49,96925.0,11.0835,11.0835,11.053,11.0606,96925.0
2021-01-11 10:55:00,14.49,14.53,14.47,14.53,102217.0,11.0606,11.0911,11.0453,11.0911,102217.0
2021-01-11 11:00:00,14.53,14.54,14.49,14.5,109528.0,11.0911,11.0988,11.0606,11.0682,109528.0
2021-01-11 11:05:00,14.49,14.54,14.49,14.54,119281.0,11.0606,11.0988,11.0606,11.0988,119281.0
2021-01-11 11:10:00,14.54,14.56,14.51,14.54,165402.0,11.0988,11.114,11.0759,11.0988,165402.0
2021-01-11 11:15:00,14.54,14.58,14.53,14.58,133071.0,11.0988,11.1293,11.0911,11.1293,133071.0
2021-01-11 11:20:00,14.57,14.63,14.57,14.63,203273.0,11.1217,11.1675,11.1217,11.1675,203273.0
2021-01-11 11:25:00,14.62,14.65,14.61,14.65,203669.0,11.1598,11.1827,11.1522,11.1827,203669.0
2021-01-11 11:30:00,14.64,14.67,14.63,14.65,359644.0,11.1751,11.198,11.1675,11.1827,359644.0
2021-01-11 11:35:00,14.64,14.69,14.64,14.69,183520.0,11.1751,11.2133,11.1751,11.2133,183520.0
2021-01-11 11:40:00,14.69,14.74,14.68,14.73,199917.0,11.2133,11.2514,11.2056,11.2438,199917.0
2021-01-11 11:45:00,14.74,14.75,14.72,14.73,204673.0,11.2514,11.2591,11.2362,11.2438,204673.0
2021-01-11 11:50:00,14.73,14.78,14.72,14.76,338795.0,11.2438,11.282,11.2362,11.2667,338795.0
2021-01-11 11:55:00,14.76,14.81,14.75,14.81,162682.0,11.2667,11.3049,11.2591,11.3049,162682.0
2021-01-11 12:00:00,14.81,14.82,14.8,14.82,361604.0,11.3049,11.3125,11.2972,11.3125,361604.0
2021-01-11 12:05:00,14.81,14.82,14.8,14.82,294277.0,11.3049,11.3125,11.2972,11.3125,294277.0
2021-01-11 12:10:00,14.82,14.83,14.78,14.78,442375.0,11.3125,11.3201,11.282,11.282,442375.0
2021-01-11 12:15:00,14.79,14.81,14.77,14.78,307155.0,11.2896,11.3049,11.2743,11.282,307155.0
2021-01-11 12:20:00,14.77,14.8,14.77,14.8,187052.0,11.2743,11.2972,11.2743,11.2972,187052.0
2021-01-11 12:25:00,14.8,14.81,14.79,14.81,153185.0,11.2972,11.3049,11.2896,11.3049,153185.0
2021-01-11 12:30:00,14.81,14.82,14.75,14.77,444311.0,11.3049,11.3125,11.2591,11.2743,444311.0
2021-01-11 12:35:00,14.76,14.8,14.76,14.79,164660.0,11.2667,11.2972,11.2667,11.2896,164660.0
2021-01-11 12:40:00,14.79,14.8,14.77,14.79,206724.0,11.2896,11.2972,11.2743,11.2896,206724.0
2021-01-11 12:45:00,14.79,14.8,14.78,14.79,152848.0,11.2896,11.2972,11.282,11.2896,152848.0
2021-01-11 12:50:00,14.8,14.84,14.79,14.84,246889.0,11.2972,11.3278,11.2896,11.3278,246889.0
2021-01-11 12:55:00,14.83,14.87,14.83,14.85,255913.0,11.3201,11.3507,11.3201,11.3354,255913.0
2021-01-11 13:00:00,14.85,14.88,14.84,14.87,172194.0,11.3354,11.3583,11.3278,11.3507,172194.0
2021-01-11 13:05:00,14.87,14.88,14.82,14.82,271627.0,11.3507,11.3583,11.3125,11.3125,271627.0
2021-01-11 13:10:00,14.83,14.84,14.81,14.83,296803.0,11.3201,11.3278,11.3049,11.3201,296803.0
2021-01-11 13:15:00,14.82,14.83,14.77,14.78,228928.0,11.3125,11.3201,11.2743,11.282,228928.0
2021-01-11 13:20:00,14.77,14.78,14.73,14.77,338762.0,11.2743,11.282,11.2438,11.2743,338762.0
2021-01-11 13:25:00,14.76,14.77,14.72,14.76,188726.0,11.2667,11.2743,11.2362,11.2667,188726.0
2021-01-11 13:30:00,14.75,14.78,14.75,14.77,249918.0,11.2591,11.282,11.2591,11.2743,249918.0
2021-01-11 13:35:00,14.77,14.79,14.76,14.79,165160.0,11.2743,11.2896,11.2667,11.2896,165160.0
2021-01-11 13:40:00,14.79,14.79,14.71,14.74,258516.0,11.2896,11.2896,11.2285,11.2514,258516.0
2021-01-11 13:45:00,14.74,14.75,14.72,14.75,232762.0,11.2514,11.2591,11.2362,11.2591,232762.0
2021-01-11 13:50:00,14.74,14.76,14.74,14.75,135008.0,11.2514,11.2667,11.2514,11.2591,135008.0
2021-01-11 13:55:00,14.74,14.75,14.72,14.73,243219.0,11.2514,11.2591,11.2362,11.2438,243219.0
2021-01-11 14:00:00,14.74,14.75,14.71,14.75,141626.0,11.2514,11.2591,11.2285,11.2591,141626.0
2021-01-11 14:05:00,14.75,14.77,14.73,14.77,174239.0,11.2591,11.2743,11.2438,11.2743,174239.0
2021-01-11 14:10:00,14.76,14.77,14.75,14.76,168031.0,11.2667,11.2743,11.2591,11.2667,168031.0
2021-01-11 14:15:00,14.75,14.77,14.73,14.74,150971.0,11.2591,11.2743,11.2438,11.2514,150971.0
2021-01-11 14:20:00,14.73,14.75,14.71,14.75,273570.0,11.2438,11.2591,11.2285,11.2591,273570.0
2021-01-11 14:25:00,14.75,14.75,14.72,14.75,128517.0,11.2591,11.2591,11.2362,11.2591,128517.0
2021-01-11 14:30:00,14.75,14.75,14.73,14.75,187069.0,11.2591,11.2591,11.2438,11.2591,187069.0
2021-01-11 14:35:00,14.75,14.77,14.74,14.77,246283.0,11.2591,11.2743,11.2514,11.2743,246283.0
2021-01-11 14:40:00,14.77,14.78,14.74,14.75,356149.0,11.2743,11.282,11.2514,11.2591,356149.0
2021-01-11 14:45:00,14.75,14.75,14.74,14.75,231054.0,11.2591,11.2591,11.2514,11.2591,231054.0
2021-01-11 14:50:00,14.74,14.75,14.73,14.75,172778.0,11.2514,11.2591,11.2438,11.2591,172778.0
2021-01-11 14:55:00,14.75,14.76,14.75,14.76,171526.0,11.2591,11.2667,11.2591,11.2667,171526.0
2021-01-11 15:00:00,14.76,14.77,14.74,14.76,309620.0,11.2667,11.2743,11.2514,11.2667,309620.0
2021-01-11 15:05:00,14.76,14.77,14.72,14.73,168788.0,11.2667,11.2743,11.2362,11.2438,168788.0
2021-01-11 15:10:00,14.73,14.74,14.71,14.73,182223.0,11.2438,11.2514,11.2285,11.2438,182223.0
2021-01-11 15:15:00,14.72,14.74,14.69,14.71,194879.0,11.2362,11.2514,11.2133,11.2285,194879.0
2021-01-11 15:20:00,14.71,14.73,14.69,14.72,406448.0,11.2285,11.2438,11.2133,11.2362,406448.0
2021-01-11 15:25:00,14.72,14.76,14.72,14.75,207948.0,11.2362,11.2667,11.2362,11.2591,207948.0
2021-01-11 15:30:00,14.75,14.76,14.73,14.74,325506.0,11.2591,11.2667,11.2438,11.2514,325506.0
2021-01-11 15:35:00,14.75,14.78,14.73,14.73,432594.0,11.2591,11.282,11.2438,11.2438,432594.0
2021-01-11 15:40:00,14.73,14.74,14.72,14.73,230259.0,11.2438,11.2514,11.2362,11.2438,230259.0
2021-01-11 15:45:00,14.73,14.74,14.71,14.71,533405.0,11.2438,11.2514,11.2285,11.2285,533405.0
2021-01-11 15:50:00,14.71,14.71,14.67,14.67,715217.0,11.2285,11.2285,11.198,11.198,715217.0
2021-01-11 15:55:00,14.67,14.74,14.66,14.74,2141654.0,11.198,11.2514,11.1904,11.2514,2141654.0
2021-01-12 09:30:00,14.63,14.7,14.62,14.67,599784.0,11.1675,11.2209,11.1598,11.198,599784.0
2021-01-12 09:35:00,14.66,14.67,14.63,14.65,239106.0,11.1904,11.198,11.1675,11.1827,239106.0
2021-01-12 09:40:00,14.66,14.82,14.65,14.77,300342.0,11.1904,11.3125,11.1827,11.2743,300342.0
2021-01-12 09:45:00,14.77,14.84,14.76,14.84,174268.0,11.2743,11.3278,11.2667,11.3278,174268.0
2021-01-12 09:50:00,14.84,14.9,14.82,14.88,357071.0,11.3278,11.3736,11.3125,11.3583,357071.0
2021-01-12 09:55:00,14.89,14.94,14.88,14.92,410080.0,11.3659,11.4041,11.3583,11.3888,410080.0
2021-01-12 10:00:00,14.93,14.99,14.91,14.98,279106.0,11.3965,11.4423,11.3812,11.4346,279106.0
2021-01-12 10:05:00,14.97,15.0,14.94,15.0,400569.0,11.427,11.4499,11.4041,11.4499,400569.0
2021-01-12 10:10:00,14.99,15.08,14.98,15.07,503518.0,11.4423,11.511,11.4346,11.5033,503518.0
2021-01-12 10:15:00,15.07,15.1,15.06,15.08,204195.0,11.5033,11.5262,11.4957,11.511,204195.0
2021-01-12 10:20:00,15.08,15.13,15.07,15.11,265434.0,11.511,11.5491,11.5033,11.5339,265434.0
2021-01-12 10:25:00,15.11,15.14,15.1,15.12,363011.0,11.5339,11.5568,11.5262,11.5415,363011.0
2021-01-12 10:30:00,15.12,15.16,15.11,15.15,289067.0,11.5415,11.572,11.5339,11.5644,289067.0
2021-01-12 10:35:00,15.15,15.18,15.14,15.17,694574.0,11.5644,11.5873,11.5568,11.5797,694574.0
2021-01-12 10:40:00,15.17,15.17,15.09,15.13,427548.0,11.5797,11.5797,11.5186,11.5491,427548.0
2021-01-12 10:45:00,15.14,15.16,15.13,15.14,111957.0,11.5568,11.572,11.5491,11.5568,111957.0
2021-01-12 10:50:00,15.14,15.17,15.12,15.17,112024.0,11.5568,11.5797,11.5415,11.5797,112024.0
2021-01-12 10:55:00,15.17,15.18,15.15,15.16,147306.0,11.5797,11.5873,11.5644,11.572,147306.0
2021-01-12 11:00:00,15.15,15.18,15.14,15.17,234735.0,11.5644,11.5873,11.5568,11.5797,234735.0
2021-01-12 11:05:00,15.17,15.19,15.13,15.17,188169.0,11.5797,11.5949,11.5491,11.5797,188169.0
2021-01-12 11:10:00,15.17,15.17,15.13,15.14,126950.0,11.5797,11.5797,11.5491,11.5568,126950.0
2021-01-12 11:15:00,15.14,15.14,15.11,15.13,273462.0,11.5568,11.5568,11.5339,11.5491,273462.0
2021-01-12 11:20:00,15.13,15.14,15.09,15.11,320882.0,11.5491,11.5568,11.5186,11.5339,320882.0
2021-01-12 11:25:00,15.1,15.12,15.07,15.07,220133.0,11.5262,11.5415,11.5033,11.5033,220133.0
2021-01-12 11:30:00,15.08,15.09,15.04,15.09,192319.0,11.511,11.5186,11.4804,11.5186,192319.0
2021-01-12 11:35:00,15.09,15.11,15.03,15.05,579995.0,11.5186,11.5339,11.4728,11.4881,579995.0
2021-01-12 11:40:00,15.04,15.06,15.01,15.01,443696.0,11.4804,11.4957,11.4575,11.4575,443696.0
2021-01-12 11:45:00,15.02,15.06,15.0,15.04,267231.0,11.4652,11.4957,11.4499,11.4804,267231.0
2021-01-12 11:50:00,15.04,15.04,14.98,15.03,227364.0,11.4804,11.4804,11.4346,11.4728,227364.0
2021-01-12 11:55:00,15.04,15.07,15.02,15.07,112860.0,11.4804,11.5033,11.4652,11.5033,112860.0
2021-01-12 12:00:00,15.07,15.08,15.04,15.06,261432.0,11.5033,11.511,11.4804,11.4957,261432.0
2021-01-12 12:05:00,15.06,15.06,14.97,14.99,306427.0,11.4957,11.4957,11.427,11.4423,306427.0
2021-01-12 12:10:00,14.99,14.99,14.92,14.94,263295.0,11.4423,11.4423,11.3888,11.4041,263295.0
2021-01-12 12:15:00,14.94,14.98,14.91,14.98,193437.0,11.4041,11.4346,11.3812,11.4346,193437.0
2021-01-12 12:20:00,14.98,14.99,14.94,14.96,103236.0,11.4346,11.4423,11.4041,11.4194,103236.0
2021-01-12 12:25:00,14.96,14.99,14.95,14.99,103295.0,11.4194,11.4423,11.4117,11.4423,103295.0
2021-01-12 12:30:00,14.99,14.99,14.93,14.96,131433.0,11.4423,11.4423,11.3965,11.4194,131433.0
2021-01-12 12:35:00,14.96,14.98,14.95,14.97,87366.0,11.4194,11.4346,11.4117,11.427,87366.0
2021-01-12 12:40:00,14.97,14.99,14.95,14.98,124500.0,11.427,11.4423,11.4117,11.4346,124500.0
2021-01-12 12:45:00,14.98,15.0,14.96,14.96,110212.0,11.4346,11.4499,11.4194,11.4194,110212.0
2021-01-12 12:50:00,14.96,15.0,14.95,15.0,93600.0,11.4194,11.4499,11.4117,11.4499,93600.0
2021-01-12 12:55:00,15.0,15.01,14.98,15.0,154759.0,11.4499,11.4575,11.4346,11.4499,154759.0
2021-01-12 13:00:00,15.0,15.02,14.98,14.99,127837.0,11.4499,11.4652,11.4346,11.4423,127837.0
2021-01-12 13:05:00,14.99,15.0,14.98,15.0,77687.0,11.4423,11.4499,11.4346,11.4499,77687.0
2021-01-12 13:10:00,15.0,15.01,14.97,14.99,180186.0,11.4499,11.4575,11.427,11.4423,180186.0
2021-01-12 13:15:00,14.99,14.99,14.97,14.98,115831.0,11.4423,11.4423,11.427,11.4346,115831.0
2021-01-12 13:20:00,14.97,14.99,14.95,14.97,154725.0,11.427,11.4423,11.4117,11.427,154725.0
2021-01-12 13:25:00,14.97,15.01,14.96,15.01,86231.0,11.427,11.4575,11.4194,11.4575,86231.0
2021-01-12 13:30:00,15.0,15.03,15.0,15.03,97404.0,11.4499,11.4728,11.4499,11.4728,97404.0
2021-01-12 13:35:00,15.03,15.04,15.01,15.04,205808.0,11.4728,11.4804,11.4575,11.4804,205808.0
2021-01-12 13:40:00,15.04,15.06,15.03,15.04,123913.0,11.4804,11.4957,11.4728,11.4804,123913.0
2021-01-12 13:45:00,15.04,15.06,15.03,15.05,88734.0,11.4804,11.4957,11.4728,11.4881,88734.0
2021-01-12 13:50:00,15.04,15.06,15.02,15.06,102966.0,11.4804,11.4957,11.4652,11.4957,102966.0
2021-01-12 13:55:00,15.05,15.06,15.02,15.03,140923.0,11.4881,11.4957,11.4652,11.4728,140923.0
2021-01-12 14:00:00,15.03,15.08,15.02,15.06,195609.0,11.4728,11.511,11.4652,11.4957,195609.0
2021-01-12 14:05:00,15.06,15.08,15.05,15.07,118520.0,11.4957,11.511,11.4881,11.5033,118520.0
2021-01-12 14:10:00,15.07,15.09,15.06,15.08,117894.0,11.5033,11.5186,11.4957,11.511,117894.0
2021-01-12 14:15:00,15.09,15.1,15.08,15.09,182621.0,11.5186,11.5262,11.511,11.5186,182621.0
2021-01-12 14:20:00,15.1,15.14,15.09,15.13,316498.0,11.5262,11.5568,11.5186,11.5491,316498.0
2021-01-12 14:25:00,15.13,15.15,15.12,15.15,163481.0,11.5491,11.5644,11.5415,11.5644,163481.0
2021-01-12 14:30:00,15.15,15.15,15.12,15.13,206691.0,11.5644,11.5644,11.5415,11.5491,206691.0
2021-01-12 14:35:00,15.14,15.16,15.13,15.15,244528.0,11.5568,11.572,11.5491,11.5644,244528.0
2021-01-12 14:40:00,15.15,15.16,15.12,15.13,171502.0,11.5644,11.572,11.5415,11.5491,171502.0
2021-01-12 14:45:00,15.13,15.14,15.11,15.14,152339.0,11.5491,11.5568,11.5339,11.5568,152339.0
2021-01-12 14:50:00,15.13,15.14,15.11,15.13,150161.0,11.5491,11.5568,11.5339,11.5491,150161.0
2021-01-12 14:55:00,15.13,15.14,15.11,15.12,108248.0,11.5491,11.5568,11.5339,11.5415,108248.0
2021-01-12 15:00:00,15.12,15.14,15.1,15.12,221950.0,11.5415,11.5568,11.5262,11.5415,221950.0
2021-01-12 15:05:00,15.12,15.12,15.1,15.12,116632.0,11.5415,11.5415,11.5262,11.5415,116632.0
2021-01-12 15:10:00,15.12,15.13,15.11,15.13,140006.0,11.5415,11.5491,11.5339,11.5491,140006.0
2021-01-12 15:15:00,15.13,15.15,15.12,15.15,174385.0,11.5491,11.5644,11.5415,11.5644,174385.0
2021-01-12 15:20:00,15.15,15.18,15.14,15.18,195304.0,11.5644,11.5873,11.5568,11.5873,195304.0
2021-01-12 15:25:00,15.18,15.18,15.16,15.17,274818.0,11.5873,11.5873,11.572,11.5797,274818.0
2021-01-12 15:30:00,15.17,15.2,15.17,15.19,234462.0,11.5797,11.6026,11.5797,11.5949,234462.0
2021-01-12 15:35:00,15.2,15.2,15.17,15.2,264234.0,11.6026,11.6026,11.5797,11.6026,264234.0
2021-01-12 15:40:00,15.2,15.23,15.19,15.21,348511.0,11.6026,11.6255,11.5949,11.6102,348511.0
2021-01-12 15:45:00,15.21,15.23,15.19,15.22,439556.0,11.6102,11.6255,11.5949,11.6178,439556.0
2021-01-12 15:50:00,15.22,15.23,15.2,15.23,529869.0,11.6178,11.6255,11.6026,11.6255,529869.0
2021-01-12 15:55:00,15.23,15.23,15.19,15.2,1196404.0,11.6255,11.6255,11.5949,11.6026,1196404.0
2021-01-13 09:30:00,15.23,15.25,15.15,15.17,388763.0,11.6255,11.6407,11.5644,11.5797,388763.0
2021-01-13 09:35:00,15.16,15.21,15.14,15.2,212403.0,11.572,11.6102,11.5568,11.6026,212403.0
2021-01-13 09:40:00,15.2,15.23,15.17,15.19,187325.0,11.6026,11.6255,11.5797,11.5949,187325.0
2021-01-13 09:45:00,15.18,15.21,15.15,15.2,184314.0,11.5873,11.6102,11.5644,11.6026,184314.0
2021-01-13 09:50:00,15.19,15.19,15.11,15.14,223839.0,11.5949,11.5949,11.5339,11.5568,223839.0
2021-01-13 09:55:00,15.14,15.19,15.12,15.19,139247.0,11.5568,11.5949,11.5415,11.5949,139247.0
2021-01-13 10:00:00,15.18,15.19,15.14,15.17,276294.0,11.5873,11.5949,11.5568,11.5797,276294.0
2021-01-13 10:05:00,15.15,15.17,15.13,15.17,203474.0,11.5644,11.5797,11.5491,11.5797,203474.0
2021-01-13 10:10:00,15.17,15.2,15.12,15.13,143368.0,11.5797,11.6026,11.5415,11.5491,143368.0
2021-01-13 10:15:00,15.12,15.17,15.12,15.17,123238.0,11.5415,11.5797,11.5415,11.5797,123238.0
2021-01-13 10:20:00,15.16,15.21,15.15,15.19,112919.0,11.572,11.6102,11.5644,11.5949,112919.0
2021-01-13 10:25:00,15.18,15.19,15.15,15.17,110016.0,11.5873,11.5949,11.5644,11.5797,110016.0
2021-01-13 10:30:00,15.16,15.16,15.12,15.13,213073.0,11.572,11.572,11.5415,11.5491,213073.0
2021-01-13 10:35:00,15.13,15.18,15.12,15.17,207598.0,11.5491,11.5873,11.5415,11.5797,207598.0
2021-01-13 10:40:00,15.18,15.2,15.13,15.18,135136.0,11.5873,11.6026,11.5491,11.5873,135136.0
2021-01-13 10:45:00,15.19,15.2,15.16,15.17,96333.0,11.5949,11.6026,11.572,11.5797,96333.0
2021-01-13 10:50:00,15.17,15.23,15.16,15.23,117958.0,11.5797,11.6255,11.572,11.6255,117958.0
2021-01-13 10:55:00,15.23,15.24,15.2,15.21,129156.0,11.6255,11.6331,11.6026,11.6102,129156.0
2021-01-13 11:00:00,15.21,15.22,15.16,15.17,104592.0,11.6102,11.6178,11.572,11.5797,104592.0
2021-01-13 11:05:00,15.17,15.19,15.15,15.16,92138.0,11.5797,11.5949,11.5644,11.572,92138.0
2021-01-13 11:10:00,15.16,15.16,15.13,15.14,150209.0,11.572,11.572,11.5491,11.5568,150209.0
2021-01-13 11:15:00,15.14,15.17,15.12,15.16,249206.0,11.5568,11.5797,11.5415,11.572,249206.0
2021-01-13 11:20:00,15.16,15.21,15.15,15.2,149349.0,11.572,11.6102,11.5644,11.6026,149349.0
2021-01-13 11:25:00,15.2,15.23,15.17,15.23,254535.0,11.6026,11.6255,11.5797,11.6255,254535.0
2021-01-13 11:30:00,15.23,15.23,15.2,15.21,180934.0,11.6255,11.6255,11.6026,11.6102,180934.0
2021-01-13 11:35:00,15.21,15.22,15.18,15.2,96527.0,11.6102,11.6178,11.5873,11.6026,96527.0
2021-01-13 11:40:00,15.19,15.22,15.18,15.2,129704.0,11.5949,11.6178,11.5873,11.6026,129704.0
2021-01-13 11:45:00,15.2,15.22,15.19,15.21,79550.0,11.6026,11.6178,11.5949,11.6102,79550.0
2021-01-13 11:50:00,15.21,15.23,15.19,15.21,240894.0,11.6102,11.6255,11.5949,11.6102,240894.0
2021-01-13 11:55:00,15.21,15.23,15.2,15.21,162357.0,11.6102,11.6255,11.6026,11.6102,162357.0
2021-01-13 12:00:00,15.22,15.22,15.2,15.21,93658.0,11.6178,11.6178,11.6026,11.6102,93658.0
2021-01-13 12:05:00,15.21,15.22,15.2,15.21,68367.0,11.6102,11.6178,11.6026,11.6102,68367.0
2021-01-13 12:10:00,15.21,15.23,15.2,15.21,135127.0,11.6102,11.6255,11.6026,11.6102,135127.0
2021-01-13 12:15:00,15.21,15.21,15.19,15.19,238541.0,11.6102,11.6102,11.5949,11.5949,238541.0
2021-01-13 12:20:00,15.19,15.21,15.18,15.2,136512.0,11.5949,11.6102,11.5873,11.6026,136512.0
2021-01-13 12:25:00,15.2,15.24,15.19,15.24,189339.0,11.6026,11.6331,11.5949,11.6331,189339.0
2021-01-13 12:30:00,15.24,15.24,15.22,15.24,89924.0,11.6331,11.6331,11.6178,11.6331,89924.0
2021-01-13 12:35:00,15.24,15.3,15.23,15.3,221254.0,11.6331,11.6789,11.6255,11.6789,221254.0
2021-01-13 12:40:00,15.3,15.31,15.28,15.31,218987.0,11.6789,11.6865,11.6636,11.6865,218987.0
2021-01-13 12:45:00,15.31,15.32,15.3,15.3,100816.0,11.6865,11.6942,11.6789,11.6789,100816.0
2021-01-13 12:50:00,15.3,15.32,15.28,15.32,120232.0,11.6789,11.6942,11.6636,11.6942,120232.0
2021-01-13 12:55:00,15.32,15.34,15.31,15.33,208285.0,11.6942,11.7094,11.6865,11.7018,208285.0
2021-01-13 13:00:00,15.33,15.34,15.3,15.34,194372.0,11.7018,11.7094,11.6789,11.7094,194372.0
2021-01-13 13:05:00,15.34,15.35,15.31,15.33,182883.0,11.7094,11.7171,11.6865,11.7018,182883.0
2021-01-13 13:10:00,15.33,15.33,15.31,15.33,96315.0,11.7018,11.7018,11.6865,11.7018,96315.0
2021-01-13 13:15:00,15.33,15.35,15.32,15.34,140874.0,11.7018,11.7171,11.6942,11.7094,140874.0
2021-01-13 13:20:00,15.34,15.35,15.33,15.34,146749.0,11.7094,11.7171,11.7018,11.7094,146749.0
2021-01-13 13:25:00,15.33,15.34,15.31,15.32,101827.0,11.7018,11.7094,11.6865,11.6942,101827.0
2021-01-13 13:30:00,15.32,15.34,15.29,15.32,164098.0,11.6942,11.7094,11.6713,11.6942,164098.0
2021-01-13 13:35:00,15.33,15.35,15.31,15.34,180517.0,11.7018,11.7171,11.6865,11.7094,180517.0
2021-01-13 13:40:00,15.34,15.36,15.33,15.36,162584.0,11.7094,11.7247,11.7018,11.7247,162584.0
2021-01-13 13:45:00,15.36,15.36,15.33,15.34,99451.0,11.7247,11.7247,11.7018,11.7094,99451.0
2021-01-13 13:50:00,15.34,15.38,15.34,15.38,98263.0,11.7094,11.74,11.7094,11.74,98263.0
2021-01-13 13:55:00,15.37,15.41,15.37,15.4,174925.0,11.7323,11.7629,11.7323,11.7552,174925.0
2021-01-13 14:00:00,15.4,15.41,15.36,15.39,253723.0,11.7552,11.7629,11.7247,11.7476,253723.0
2021-01-13 14:05:00,15.4,15.41,15.37,15.38,193063.0,11.7552,11.7629,11.7323,11.74,193063.0
2021-01-13 14:10:00,15.38,15.4,15.36,15.4,110677.0,11.74,11.7552,11.7247,11.7552,110677.0
2021-01-13 14:15:00,15.4,15.44,15.39,15.44,201805.0,11.7552,11.7858,11.7476,11.7858,201805.0
2021-01-13 14:20:00,15.44,15.44,15.39,15.41,128915.0,11.7858,11.7858,11.7476,11.7629,128915.0
2021-01-13 14:25:00,15.41,15.41,15.37,15.39,73230.0,11.7629,11.7629,11.7323,11.7476,73230.0
2021-01-13 14:30:00,15.38,15.39,15.36,15.38,116151.0,11.74,11.7476,11.7247,11.74,116151.0
2021-01-13 14:35:00,15.38,15.38,15.35,15.36,103303.0,11.74,11.74,11.7171,11.7247,103303.0
2021-01-13 14:40:00,15.36,15.37,15.33,15.34,174783.0,11.7247,11.7323,11.7018,11.7094,174783.0
2021-01-13 14:45:00,15.34,15.37,15.33,15.37,93696.0,11.7094,11.7323,11.7018,11.7323,93696.0
2021-01-13 14:50:00,15.37,15.37,15.34,15.34,74508.0,11.7323,11.7323,11.7094,11.7094,74508.0
2021-01-13 14:55:00,15.34,15.36,15.33,15.35,119957.0,11.7094,11.7247,11.7018,11.7171,119957.0
2021-01-13 15:00:00,15.35,15.36,15.3,15.3,153692.0,11.7171,11.7247,11.6789,11.6789,153692.0
2021-01-13 15:05:00,15.31,15.32,15.3,15.32,78059.0,11.6865,11.6942,11.6789,11.6942,78059.0
2021-01-13 15:10:00,15.32,15.35,15.32,15.35,173385.0,11.6942,11.7171,11.6942,11.7171,173385.0
2021-01-13 15:15:00,15.35,15.36,15.34,15.34,283621.0,11.7171,11.7247,11.7094,11.7094,283621.0
2021-01-13 15:20:00,15.34,15.37,15.33,15.37,94760.0,11.7094,11.7323,11.7018,11.7323,94760.0
2021-01-13 15:25:00,15.37,15.37,15.31,15.31,197413.0,11.7323,11.7323,11.6865,11.6865,197413.0
2021-01-13 15:30:00,15.31,15.32,15.29,15.3,336851.0,11.6865,11.6942,11.6713,11.6789,336851.0
2021-01-13 15:35:00,15.29,15.32,15.28,15.3,339638.0,11.6713,11.6942,11.6636,11.6789,339638.0
2021-01-13 15:40:00,15.3,15.31,15.26,15.27,349378.0,11.6789,11.6865,11.6484,11.656,349378.0
2021-01-13 15:45:00,15.27,15.28,15.26,15.28,284291.0,11.656,11.6636,11.6484,11.6636,284291.0
2021-01-13 15:50:00,15.28,15.28,15.26,15.26,423618.0,11.6636,11.6636,11.6484,11.6484,423618.0
2021-01-13 15:55:00,15.27,15.33,15.26,15.31,1657822.0,11.656,11.7018,11.6484,11.6865,1657822.0
2021-01-14 09:30:00,15.42,15.46,15.37,15.39,440531.0,11.7705,11.801,11.7323,11.7476,440531.0
2021-01-14 09:35:00,15.39,15.45,15.36,15.42,198213.0,11.7476,11.7934,11.7247,11.7705,198213.0
2021-01-14 09:40:00,15.42,15.42,15.35,15.36,252473.0,11.7705,11.7705,11.7171,11.7247,252473.0
2021-01-14 09:45:00,15.36,15.4,15.36,15.4,185939.0,11.7247,11.7552,11.7247,11.7552,185939.0
2021-01-14 09:50:00,15.39,15.41,15.37,15.37,149283.0,11.7476,11.7629,11.7323,11.7323,149283.0
2021-01-14 09:55:00,15.38,15.41,15.36,15.39,190581.0,11.74,11.7629,11.7247,11.7476,190581.0
2021-01-14 10:00:00,15.38,15.4,15.36,15.39,198996.0,11.74,11.7552,11.7247,11.7476,198996.0
2021-01-14 10:05:00,15.39,15.4,15.37,15.4,191336.0,11.7476,11.7552,11.7323,11.7552,191336.0
2021-01-14 10:10:00,15.4,15.46,15.38,15.45,266034.0,11.7552,11.801,11.74,11.7934,266034.0
2021-01-14 10:15:00,15.45,15.48,15.44,15.48,112568.0,11.7934,11.8163,11.7858,11.8163,112568.0
2021-01-14 10:20:00,15.47,15.49,15.44,15.45,161654.0,11.8087,11.8239,11.7858,11.7934,161654.0
2021-01-14 10:25:00,15.45,15.47,15.42,15.43,117899.0,11.7934,11.8087,11.7705,11.7781,117899.0
2021-01-14 10:30:00,15.43,15.48,15.42,15.47,165409.0,11.7781,11.8163,11.7705,11.8087,165409.0
2021-01-14 10:35:00,15.48,15.48,15.38,15.39,183568.0,11.8163,11.8163,11.74,11.7476,183568.0
2021-01-14 10:40:00,15.39,15.47,15.38,15.43,313606.0,11.7476,11.8087,11.74,11.7781,313606.0
2021-01-14 10:45:00,15.44,15.44,15.4,15.41,224738.0,11.7858,11.7858,11.7552,11.7629,224738.0
2021-01-14 10:50:00,15.41,15.42,15.39,15.42,108407.0,11.7629,11.7705,11.7476,11.7705,108407.0
2021-01-14 10:55:00,15.41,15.44,15.4,15.43,242578.0,11.7629,11.7858,11.7552,11.7781,242578.0
2021-01-14 11:00:00,15.43,15.44,15.41,15.41,376003.0,11.7781,11.7858,11.7629,11.7629,376003.0
2021-01-14 11:05:00,15.42,15.43,15.4,15.42,228942.0,11.7705,11.7781,11.7552,11.7705,228942.0
2021-01-14 11:10:00,15.42,15.44,15.42,15.43,112150.0,11.7705,11.7858,11.7705,11.7781,112150.0
2021-01-14 11:15:00,15.44,15.46,15.43,15.44,223259.0,11.7858,11.801,11.7781,11.7858,223259.0
2021-01-14 11:20:00,15.43,15.44,15.41,15.43,153924.0,11.7781,11.7858,11.7629,11.7781,153924.0
2021-01-14 11:25:00,15.43,15.46,15.41,15.45,170510.0,11.7781,11.801,11.7629,11.7934,170510.0
2021-01-14 11:30:00,15.45,15.53,15.43,15.53,1125552.0,11.7934,11.8545,11.7781,11.8545,1125552.0
2021-01-14 11:35:00,15.53,15.55,15.48,15.49,277251.0,11.8545,11.8697,11.8163,11.8239,277251.0
2021-01-14 11:40:00,15.49,15.51,15.47,15.51,129243.0,11.8239,11.8392,11.8087,11.8392,129243.0
2021-01-14 11:45:00,15.51,15.52,15.47,15.52,145077.0,11.8392,11.8468,11.8087,11.8468,145077.0
2021-01-14 11:50:00,15.52,15.52,15.48,15.49,107856.0,11.8468,11.8468,11.8163,11.8239,107856.0
2021-01-14 11:55:00,15.49,15.51,15.48,15.5,91920.0,11.8239,11.8392,11.8163,11.8316,91920.0
2021-01-14 12:00:00,15.51,15.53,15.5,15.53,84041.0,11.8392,11.8545,11.8316,11.8545,84041.0
2021-01-14 12:05:00,15.52,15.55,15.5,15.54,108199.0,11.8468,11.8697,11.8316,11.8621,108199.0
2021-01-14 12:10:00,15.54,15.56,15.53,15.55,104118.0,11.8621,11.8774,11.8545,11.8697,104118.0
2021-01-14 12:15:00,15.54,15.58,15.54,15.57,136562.0,11.8621,11.8926,11.8621,11.885,136562.0
2021-01-14 12:20:00,15.57,15.58,15.55,15.57,161906.0,11.885,11.8926,11.8697,11.885,161906.0
2021-01-14 12:25:00,15.57,15.57,15.55,15.57,60016.0,11.885,11.885,11.8697,11.885,60016.0
2021-01-14 12:30:00,15.57,15.58,15.56,15.56,86725.0,11.885,11.8926,11.8774,11.8774,86725.0
2021-01-14 12:35:00,15.57,15.61,15.56,15.61,313316.0,11.885,11.9155,11.8774,11.9155,313316.0
2021-01-14 12:40:00,15.61,15.63,15.6,15.61,111724.0,11.9155,11.9308,11.9079,11.9155,111724.0
2021-01-14 12:45:00,15.61,15.62,15.58,15.6,145685.0,11.9155,11.9232,11.8926,11.9079,145685.0
2021-01-14 12:50:00,15.61,15.64,15.6,15.64,127284.0,11.9155,11.9384,11.9079,11.9384,127284.0
2021-01-14 12:55:00,15.63,15.66,15.62,15.66,151836.0,11.9308,11.9537,11.9232,11.9537,151836.0
2021-01-14 13:00:00,15.66,15.67,15.63,15.67,102011.0,11.9537,11.9613,11.9308,11.9613,102011.0
2021-01-14 13:05:00,15.67,15.69,15.65,15.67,158625.0,11.9613,11.9766,11.9461,11.9613,158625.0
2021-01-14 13:10:00,15.67,15.68,15.64,15.65,76533.0,11.9613,11.969,11.9384,11.9461,76533.0
2021-01-14 13:15:00,15.65,15.67,15.63,15.64,107153.0,11.9461,11.9613,11.9308,11.9384,107153.0
2021-01-14 13:20:00,15.64,15.66,15.62,15.64,71517.0,11.9384,11.9537,11.9232,11.9384,71517.0
2021-01-14 13:25:00,15.64,15.65,15.62,15.65,75306.0,11.9384,11.9461,11.9232,11.9461,75306.0
2021-01-14 13:30:00,15.65,15.7,15.64,15.7,78582.0,11.9461,11.9842,11.9384,11.9842,78582.0
2021-01-14 13:35:00,15.69,15.71,15.67,15.69,87835.0,11.9766,11.9919,11.9613,11.9766,87835.0
2021-01-14 13:40:00,15.69,15.7,15.68,15.69,67999.0,11.9766,11.9842,11.969,11.9766,67999.0
2021-01-14 13:45:00,15.69,15.71,15.68,15.71,165064.0,11.9766,11.9919,11.969,11.9919,165064.0
2021-01-14 13:50:00,15.71,15.72,15.7,15.71,218407.0,11.9919,11.9995,11.9842,11.9919,218407.0
2021-01-14 13:55:00,15.71,15.72,15.68,15.69,123498.0,11.9919,11.9995,11.969,11.9766,123498.0
2021-01-14 14:00:00,15.69,15.73,15.68,15.72,188119.0,11.9766,12.0071,11.969,11.9995,188119.0
2021-01-14 14:05:00,15.72,15.73,15.71,15.71,123142.0,11.9995,12.0071,11.9919,11.9919,123142.0
2021-01-14 14:10:00,15.71,15.72,15.69,15.72,140526.0,11.9919,11.9995,11.9766,11.9995,140526.0
2021-01-14 14:15:00,15.72,15.74,15.66,15.68,178968.0,11.9995,12.0148,11.9537,11.969,178968.0
2021-01-14 14:20:00,15.68,15.7,15.64,15.69,162353.0,11.969,11.9842,11.9384,11.9766,162353.0
2021-01-14 14:25:00,15.69,15.71,15.68,15.7,89006.0,11.9766,11.9919,11.969,11.9842,89006.0
2021-01-14 14:30:00,15.7,15.73,15.68,15.72,180879.0,11.9842,12.0071,11.969,11.9995,180879.0
2021-01-14 14:35:00,15.72,15.75,15.72,15.74,112225.0,11.9995,12.0224,11.9995,12.0148,112225.0
2021-01-14 14:40:00,15.74,15.74,15.68,15.7,142420.0,12.0148,12.0148,11.969,11.9842,142420.0
2021-01-14 14:45:00,15.7,15.71,15.65,15.66,243321.0,11.9842,11.9919,11.9461,11.9537,243321.0
2021-01-14 14:50:00,15.66,15.69,15.65,15.69,202527.0,11.9537,11.9766,11.9461,11.9766,202527.0
2021-01-14 14:55:00,15.68,15.72,15.67,15.7,159396.0,11.969,11.9995,11.9613,11.9842,159396.0
2021-01-14 15:00:00,15.7,15.72,15.69,15.72,161498.0,11.9842,11.9995,11.9766,11.9995,161498.0
2021-01-14 15:05:00,15.71,15.72,15.67,15.68,219718.0,11.9919,11.9995,11.9613,11.969,219718.0
2021-01-14 15:10:00,15.68,15.69,15.65,15.67,158760.0,11.969,11.9766,11.9461,11.9613,158760.0
2021-01-14 15:15:00,15.67,15.68,15.64,15.65,136414.0,11.9613,11.969,11.9384,11.9461,136414.0
2021-01-14 15:20:00,15.65,15.69,15.64,15.68,204604.0,11.9461,11.9766,11.9384,11.969,204604.0
2021-01-14 15:25:00,15.67,15.69,15.66,15.69,185441.0,11.9613,11.9766,11.9537,11.9766,185441.0
2021-01-14 15:30:00,15.69,15.72,15.68,15.69,273771.0,11.9766,11.9995,11.969,11.9766,273771.0
2021-01-14 15:35:00,15.69,15.71,15.68,15.71,185092.0,11.9766,11.9919,11.969,11.9919,185092.0
2021-01-14 15:40:00,15.7,15.71,15.67,15.68,325764.0,11.9842,11.9919,11.9613,11.969,325764.0
2021-01-14 15:45:00,15.68,15.69,15.67,15.67,225718.0,11.969,11.9766,11.9613,11.9613,225718.0
2021-01-14 15:50:00,15.68,15.68,15.63,15.65,581722.0,11.969,11.969,11.9308,11.9461,581722.0
2021-01-14 15:55:00,15.65,15.66,15.63,15.63,990427.0,11.9461,11.9537,11.9308,11.9308,990427.0
2021-01-15 09:30:00,15.52,15.55,15.4,15.41,1033287.0,11.8468,11.8697,11.7552,11.7629,1033287.0
2021-01-15 09:35:00,15.41,15.45,15.35,15.38,197083.0,11.7629,11.7934,11.7171,11.74,197083.0
2021-01-15 09:40:00,15.37,15.44,15.35,15.44,159130.0,11.7323,11.7858,11.7171,11.7858,159130.0
2021-01-15 09:45:00,15.45,15.46,15.39,15.4,128943.0,11.7934,11.801,11.7476,11.7552,128943.0
2021-01-15 09:50:00,15.4,15.47,15.38,15.44,139426.0,11.7552,11.8087,11.74,11.7858,139426.0
2021-01-15 09:55:00,15.45,15.45,15.4,15.42,214871.0,11.7934,11.7934,11.7552,11.7705,214871.0
2021-01-15 10:00:00,15.41,15.42,15.34,15.34,239636.0,11.7629,11.7705,11.7094,11.7094,239636.0
2021-01-15 10:05:00,15.34,15.34,15.23,15.24,358957.0,11.7094,11.7094,11.6255,11.6331,358957.0
2021-01-15 10:10:00,15.25,15.3,15.23,15.27,269678.0,11.6407,11.6789,11.6255,11.656,269678.0
2021-01-15 10:15:00,15.27,15.3,15.23,15.29,339056.0,11.656,11.6789,11.6255,11.6713,339056.0
2021-01-15 10:20:00,15.3,15.3,15.18,15.19,205045.0,11.6789,11.6789,11.5873,11.5949,205045.0
2021-01-15 10:25:00,15.18,15.29,15.17,15.29,236053.0,11.5873,11.6713,11.5797,11.6713,236053.0
2021-01-15 10:30:00,15.28,15.38,15.27,15.36,106505.0,11.6636,11.74,11.656,11.7247,106505.0
2021-01-15 10:35:00,15.36,15.38,15.31,15.35,206064.0,11.7247,11.74,11.6865,11.7171,206064.0
2021-01-15 10:40:00,15.35,15.43,15.33,15.43,167846.0,11.7171,11.7781,11.7018,11.7781,167846.0
2021-01-15 10:45:00,15.43,15.45,15.39,15.41,190807.0,11.7781,11.7934,11.7476,11.7629,190807.0
2021-01-15 10:50:00,15.42,15.47,15.4,15.46,369745.0,11.7705,11.8087,11.7552,11.801,369745.0
2021-01-15 10:55:00,15.46,15.52,15.45,15.49,669858.0,11.801,11.8468,11.7934,11.8239,669858.0
2021-01-15 11:00:00,15.48,15.49,15.44,15.46,181637.0,11.8163,11.8239,11.7858,11.801,181637.0
2021-01-15 11:05:00,15.47,15.5,15.46,15.48,236173.0,11.8087,11.8316,11.801,11.8163,236173.0
2021-01-15 11:10:00,15.48,15.5,15.45,15.46,114577.0,11.8163,11.8316,11.7934,11.801,114577.0
2021-01-15 11:15:00,15.46,15.46,15.4,15.46,192941.0,11.801,11.801,11.7552,11.801,192941.0
2021-01-15 11:20:00,15.46,15.47,15.44,15.45,93169.0,11.801,11.8087,11.7858,11.7934,93169.0
2021-01-15 11:25:00,15.44,15.55,15.44,15.53,238252.0,11.7858,11.8697,11.7858,11.8545,238252.0
2021-01-15 11:30:00,15.53,15.56,15.52,15.53,137643.0,11.8545,11.8774,11.8468,11.8545,137643.0
2021-01-15 11:35:00,15.53,15.59,15.52,15.58,89313.0,11.8545,11.9003,11.8468,11.8926,89313.0
2021-01-15 11:40:00,15.59,15.6,15.55,15.57,77643.0,11.9003,11.9079,11.8697,11.885,77643.0
2021-01-15 11:45:00,15.56,15.58,15.54,15.54,104149.0,11.8774,11.8926,11.8621,11.8621,104149.0
2021-01-15 11:50:00,15.54,15.55,15.52,15.54,80812.0,11.8621,11.8697,11.8468,11.8621,80812.0
2021-01-15 11:55:00,15.53,15.55,15.51,15.53,95844.0,11.8545,11.8697,11.8392,11.8545,95844.0
2021-01-15 12:00:00,15.52,15.53,15.5,15.52,60635.0,11.8468,11.8545,11.8316,11.8468,60635.0
2021-01-15 12:05:00,15.52,15.53,15.5,15.5,51898.0,11.8468,11.8545,11.8316,11.8316,51898.0
2021-01-15 12:10:00,15.5,15.53,15.49,15.53,107615.0,11.8316,11.8545,11.8239,11.8545,107615.0
2021-01-15 12:15:00,15.52,15.56,15.52,15.55,140224.0,11.8468,11.8774,11.8468,11.8697,140224.0
2021-01-15 12:20:00,15.54,15.55,15.51,15.54,67098.0,11.8621,11.8697,11.8392,11.8621,67098.0
2021-01-15 12:25:00,15.54,15.56,15.52,15.54,114623.0,11.8621,11.8774,11.8468,11.8621,114623.0
2021-01-15 12:30:00,15.54,15.55,15.52,15.53,80656.0,11.8621,11.8697,11.8468,11.8545,80656.0
2021-01-15 12:35:00,15.53,15.54,15.51,15.53,208945.0,11.8545,11.8621,11.8392,11.8545,208945.0
2021-01-15 12:40:00,15.53,15.55,15.51,15.52,106862.0,11.8545,11.8697,11.8392,11.8468,106862.0
2021-01-15 12:45:00,15.52,15.54,15.5,15.53,127485.0,11.8468,11.8621,11.8316,11.8545,127485.0
2021-01-15 12:50:00,15.52,15.57,15.51,15.56,100907.0,11.8468,11.885,11.8392,11.8774,100907.0
2021-01-15 12:55:00,15.56,15.58,15.54,15.58,85113.0,11.8774,11.8926,11.8621,11.8926,85113.0
2021-01-15 13:00:00,15.58,15.6,15.56,15.57,92566.0,11.8926,11.9079,11.8774,11.885,92566.0
2021-01-15 13:05:00,15.57,15.59,15.55,15.57,64858.0,11.885,11.9003,11.8697,11.885,64858.0
2021-01-15 13:10:00,15.57,15.57,15.56,15.57,38809.0,11.885,11.885,11.8774,11.885,38809.0
2021-01-15 13:15:00,15.56,15.6,15.54,15.59,145364.0,11.8774,11.9079,11.8621,11.9003,145364.0
2021-01-15 13:20:00,15.59,15.59,15.56,15.58,122373.0,11.9003,11.9003,11.8774,11.8926,122373.0
2021-01-15 13:25:00,15.58,15.59,15.55,15.58,107519.0,11.8926,11.9003,11.8697,11.8926,107519.0
2021-01-15 13:30:00,15.58,15.6,15.57,15.58,75468.0,11.8926,11.9079,11.885,11.8926,75468.0
2021-01-15 13:35:00,15.58,15.59,15.56,15.59,93949.0,11.8926,11.9003,11.8774,11.9003,93949.0
2021-01-15 13:40:00,15.59,15.61,15.58,15.59,97036.0,11.9003,11.9155,11.8926,11.9003,97036.0
2021-01-15 13:45:00,15.59,15.61,15.56,15.57,99161.0,11.9003,11.9155,11.8774,11.885,99161.0
2021-01-15 13:50:00,15.56,15.57,15.55,15.57,65006.0,11.8774,11.885,11.8697,11.885,65006.0
2021-01-15 13:55:00,15.57,15.59,15.54,15.59,83775.0,11.885,11.9003,11.8621,11.9003,83775.0
2021-01-15 14:00:00,15.59,15.6,15.57,15.59,302513.0,11.9003,11.9079,11.885,11.9003,302513.0
2021-01-15 14:05:00,15.6,15.6,15.57,15.58,348538.0,11.9079,11.9079,11.885,11.8926,348538.0
2021-01-15 14:10:00,15.57,15.59,15.56,15.57,286363.0,11.885,11.9003,11.8774,11.885,286363.0
2021-01-15 14:15:00,15.57,15.58,15.5,15.51,83760.0,11.885,11.8926,11.8316,11.8392,83760.0
2021-01-15 14:20:00,15.51,15.52,15.5,15.52,42283.0,11.8392,11.8468,11.8316,11.8468,42283.0
2021-01-15 14:25:00,15.52,15.53,15.5,15.52,103612.0,11.8468,11.8545,11.8316,11.8468,103612.0
2021-01-15 14:30:00,15.52,15.56,15.51,15.56,142291.0,11.8468,11.8774,11.8392,11.8774,142291.0
2021-01-15 14:35:00,15.55,15.57,15.53,15.54,85670.0,11.8697,11.885,11.8545,11.8621,85670.0
2021-01-15 14:40:00,15.53,15.55,15.51,15.54,149450.0,11.8545,11.8697,11.8392,11.8621,149450.0
2021-01-15 14:45:00,15.54,15.56,15.53,15.56,88145.0,11.8621,11.8774,11.8545,11.8774,88145.0
2021-01-15 14:50:00,15.56,15.56,15.52,15.54,84576.0,11.8774,11.8774,11.8468,11.8621,84576.0
2021-01-15 14:55:00,15.54,15.56,15.52,15.55,191031.0,11.8621,11.8774,11.8468,11.8697,191031.0
2021-01-15 15:00:00,15.56,15.57,15.54,15.55,137018.0,11.8774,11.885,11.8621,11.8697,137018.0
2021-01-15 15:05:00,15.54,15.56,15.51,15.53,127227.0,11.8621,11.8774,11.8392,11.8545,127227.0
2021-01-15 15:10:00,15.53,15.57,15.52,15.56,169390.0,11.8545,11.885,11.8468,11.8774,169390.0
2021-01-15 15:15:00,15.56,15.57,15.55,15.56,81239.0,11.8774,11.885,11.8697,11.8774,81239.0
2021-01-15 15:20:00,15.57,15.57,15.54,15.55,106023.0,11.885,11.885,11.8621,11.8697,106023.0
2021-01-15 15:25:00,15.54,15.56,15.53,15.55,139359.0,11.8621,11.8774,11.8545,11.8697,139359.0
2021-01-15 15:30:00,15.54,15.55,15.51,15.52,166264.0,11.8621,11.8697,11.8392,11.8468,166264.0
2021-01-15 15:35:00,15.52,15.53,15.49,15.5,117325.0,11.8468,11.8545,11.8239,11.8316,117325.0
2021-01-15 15:40:00,15.5,15.53,15.47,15.48,220151.0,11.8316,11.8545,11.8087,11.8163,220151.0
2021-01-15 15:45:00,15.48,15.49,15.46,15.47,331083.0,11.8163,11.8239,11.801,11.8087,331083.0
2021-01-15 15:50:00,15.47,15.5,15.44,15.49,380473.0,11.8087,11.8316,11.7858,11.8239,380473.0
2021-01-15 15:55:00,15.49,15.51,15.48,15.49,685833.0,11.8239,11.8392,11.8163,11.8239,685833.0
2021-01-19 09:30:00,15.6,15.62,15.46,15.5,497698.0,11.9079,11.9232,11.801,11.8316,497698.0
2021-01-19 09:35:00,15.51,15.59,15.5,15.57,154591.0,11.8392,11.9003,11.8316,11.885,154591.0
2021-01-19 09:40:00,15.58,15.6,15.54,15.58,159553.0,11.8926,11.9079,11.8621,11.8926,159553.0
2021-01-19 09:45:00,15.58,15.62,15.57,15.58,159866.0,11.8926,11.9232,11.885,11.8926,159866.0
2021-01-19 09:50:00,15.58,15.62,15.55,15.59,204452.0,11.8926,11.9232,11.8697,11.9003,204452.0
2021-01-19 09:55:00,15.59,15.64,15.58,15.63,182517.0,11.9003,11.9384,11.8926,11.9308,182517.0
2021-01-19 10:00:00,15.63,15.67,15.61,15.64,136658.0,11.9308,11.9613,11.9155,11.9384,136658.0
2021-01-19 10:05:00,15.64,15.67,15.61,15.65,206852.0,11.9384,11.9613,11.9155,11.9461,206852.0
2021-01-19 10:10:00,15.65,15.67,15.58,15.62,212589.0,11.9461,11.9613,11.8926,11.9232,212589.0
2021-01-19 10:15:00,15.61,15.61,15.55,15.57,144757.0,11.9155,11.9155,11.8697,11.885,144757.0
2021-01-19 10:20:00,15.58,15.59,15.54,15.57,130125.0,11.8926,11.9003,11.8621,11.885,130125.0
2021-01-19 10:25:00,15.58,15.61,15.57,15.61,145836.0,11.8926,11.9155,11.885,11.9155,145836.0
2021-01-19 10:30:00,15.62,15.65,15.59,15.65,221816.0,11.9232,11.9461,11.9003,11.9461,221816.0
2021-01-19 10:35:00,15.65,15.68,15.64,15.66,132576.0,11.9461,11.969,11.9384,11.9537,132576.0
2021-01-19 10:40:00,15.66,15.68,15.65,15.67,158944.0,11.9537,11.969,11.9461,11.9613,158944.0
2021-01-19 10:45:00,15.68,15.71,15.67,15.7,146743.0,11.969,11.9919,11.9613,11.9842,146743.0
2021-01-19 10:50:00,15.71,15.76,15.7,15.74,226552.0,11.9919,12.03,11.9842,12.0148,226552.0
2021-01-19 10:55:00,15.75,15.77,15.69,15.7,294713.0,12.0224,12.0377,11.9766,11.9842,294713.0
2021-01-19 11:00:00,15.7,15.72,15.68,15.7,175388.0,11.9842,11.9995,11.969,11.9842,175388.0
2021-01-19 11:05:00,15.7,15.71,15.66,15.68,223859.0,11.9842,11.9919,11.9537,11.969,223859.0
2021-01-19 11:10:00,15.68,15.71,15.67,15.7,100998.0,11.969,11.9919,11.9613,11.9842,100998.0
2021-01-19 11:15:00,15.7,15.71,15.64,15.66,168473.0,11.9842,11.9919,11.9384,11.9537,168473.0
2021-01-19 11:20:00,15.65,15.71,15.65,15.7,200083.0,11.9461,11.9919,11.9461,11.9842,200083.0
2021-01-19 11:25:00,15.7,15.7,15.66,15.7,212264.0,11.9842,11.9842,11.9537,11.9842,212264.0
2021-01-19 11:30:00,15.7,15.71,15.64,15.66,171771.0,11.9842,11.9919,11.9384,11.9537,171771.0
2021-01-19 11:35:00,15.66,15.67,15.65,15.67,188125.0,11.9537,11.9613,11.9461,11.9613,188125.0
2021-01-19 11:40:00,15.67,15.7,15.66,15.68,279319.0,11.9613,11.9842,11.9537,11.969,279319.0
2021-01-19 11:45:00,15.68,15.7,15.64,15.65,186293.0,11.969,11.9842,11.9384,11.9461,186293.0
2021-01-19 11:50:00,15.66,15.69,15.65,15.66,106115.0,11.9537,11.9766,11.9461,11.9537,106115.0
2021-01-19 11:55:00,15.66,15.7,15.65,15.66,56459.0,11.9537,11.9842,11.9461,11.9537,56459.0
2021-01-19 12:00:00,15.66,15.68,15.6,15.61,164027.0,11.9537,11.969,11.9079,11.9155,164027.0
2021-01-19 12:05:00,15.61,15.62,15.58,15.59,224484.0,11.9155,11.9232,11.8926,11.9003,224484.0
2021-01-19 12:10:00,15.59,15.59,15.56,15.58,109778.0,11.9003,11.9003,11.8774,11.8926,109778.0
2021-01-19 12:15:00,15.58,15.58,15.55,15.56,184788.0,11.8926,11.8926,11.8697,11.8774,184788.0
2021-01-19 12:20:00,15.56,15.57,15.52,15.53,118176.0,11.8774,11.885,11.8468,11.8545,118176.0
2021-01-19 12:25:00,15.53,15.54,15.5,15.52,160806.0,11.8545,11.8621,11.8316,11.8468,160806.0
2021-01-19 12:30:00,15.52,15.52,15.48,15.49,171495.0,11.8468,11.8468,11.8163,11.8239,171495.0
2021-01-19 12:35:00,15.49,15.52,15.48,15.51,84455.0,11.8239,11.8468,11.8163,11.8392,84455.0
2021-01-19 12:40:00,15.52,15.56,15.51,15.53,230877.0,11.8468,11.8774,11.8392,11.8545,230877.0
2021-01-19 12:45:00,15.53,15.54,15.48,15.5,120286.0,11.8545,11.8621,11.8163,11.8316,120286.0
2021-01-19 12:50:00,15.49,15.52,15.48,15.51,107392.0,11.8239,11.8468,11.8163,11.8392,107392.0
2021-01-19 12:55:00,15.52,15.54,15.51,15.53,92935.0,11.8468,11.8621,11.8392,11.8545,92935.0
2021-01-19 13:00:00,15.53,15.54,15.51,15.54,93667.0,11.8545,11.8621,11.8392,11.8621,93667.0
2021-01-19 13:05:00,15.54,15.56,15.52,15.52,103429.0,11.8621,11.8774,11.8468,11.8468,103429.0
2021-01-19 13:10:00,15.52,15.55,15.5,15.51,102288.0,11.8468,11.8697,11.8316,11.8392,102288.0
2021-01-19 13:15:00,15.5,15.54,15.5,15.52,81045.0,11.8316,11.8621,11.8316,11.8468,81045.0
2021-01-19 13:20:00,15.53,15.54,15.5,15.53,94193.0,11.8545,11.8621,11.8316,11.8545,94193.0
2021-01-19 13:25:00,15.52,15.56,15.52,15.56,89157.0,11.8468,11.8774,11.8468,11.8774,89157.0
2021-01-19 13:30:00,15.56,15.57,15.53,15.56,68500.0,11.8774,11.885,11.8545,11.8774,68500.0
2021-01-19 13:35:00,15.55,15.57,15.55,15.57,44220.0,11.8697,11.885,11.8697,11.885,44220.0
2021-01-19 13:40:00,15.57,15.58,15.54,15.57,112431.0,11.885,11.8926,11.8621,11.885,112431.0
2021-01-19 13:45:00,15.57,15.58,15.56,15.58,36339.0,11.885,11.8926,11.8774,11.8926,36339.0
2021-01-19 13:50:00,15.58,15.6,15.58,15.59,62975.0,11.8926,11.9079,11.8926,11.9003,62975.0
2021-01-19 13:55:00,15.59,15.6,15.57,15.59,60221.0,11.9003,11.9079,11.885,11.9003,60221.0
2021-01-19 14:00:00,15.59,15.6,15.57,15.59,90058.0,11.9003,11.9079,11.885,11.9003,90058.0
2021-01-19 14:05:00,15.59,15.61,15.58,15.6,135688.0,11.9003,11.9155,11.8926,11.9079,135688.0
2021-01-19 14:10:00,15.6,15.61,15.59,15.6,201636.0,11.9079,11.9155,11.9003,11.9079,201636.0
2021-01-19 14:15:00,15.6,15.61,15.59,15.6,78782.0,11.9079,11.9155,11.9003,11.9079,78782.0
2021-01-19 14:20:00,15.59,15.6,15.58,15.59,83309.0,11.9003,11.9079,11.8926,11.9003,83309.0
2021-01-19 14:25:00,15.59,15.59,15.55,15.57,107738.0,11.9003,11.9003,11.8697,11.885,107738.0
2021-01-19 14:30:00,15.57,15.58,15.55,15.58,173088.0,11.885,11.8926,11.8697,11.8926,173088.0
2021-01-19 14:35:00,15.58,15.6,15.57,15.58,120558.0,11.8926,11.9079,11.885,11.8926,120558.0
2021-01-19 14:40:00,15.58,15.59,15.57,15.58,56462.0,11.8926,11.9003,11.885,11.8926,56462.0
2021-01-19 14:45:00,15.59,15.61,15.58,15.6,173784.0,11.9003,11.9155,11.8926,11.9079,173784.0
2021-01-19 14:50:00,15.6,15.61,15.59,15.6,129514.0,11.9079,11.9155,11.9003,11.9079,129514.0
2021-01-19 14:55:00,15.6,15.62,15.59,15.62,112453.0,11.9079,11.9232,11.9003,11.9232,112453.0
2021-01-19 15:00:00,15.62,15.65,15.61,15.64,234284.0,11.9232,11.9461,11.9155,11.9384,234284.0
2021-01-19 15:05:00,15.63,15.66,15.62,15.63,113743.0,11.9308,11.9537,11.9232,11.9308,113743.0
2021-01-19 15:10:00,15.62,15.64,15.61,15.62,146405.0,11.9232,11.9384,11.9155,11.9232,146405.0
2021-01-19 15:15:00,15.62,15.63,15.6,15.63,160667.0,11.9232,11.9308,11.9079,11.9308,160667.0
2021-01-19 15:20:00,15.62,15.64,15.61,15.63,134012.0,11.9232,11.9384,11.9155,11.9308,134012.0
2021-01-19 15:25:00,15.63,15.65,15.62,15.65,165024.0,11.9308,11.9461,11.9232,11.9461,165024.0
2021-01-19 15:30:00,15.64,15.66,15.63,15.64,159925.0,11.9384,11.9537,11.9308,11.9384,159925.0
2021-01-19 15:35:00,15.64,15.64,15.6,15.61,215335.0,11.9384,11.9384,11.9079,11.9155,215335.0
2021-01-19 15:40:00,15.61,15.62,15.6,15.62,153651.0,11.9155,11.9232,11.9079,11.9232,153651.0
2021-01-19 15:45:00,15.61,15.63,15.59,15.62,320340.0,11.9155,11.9308,11.9003,11.9232,320340.0
2021-01-19 15:50:00,15.63,15.63,15.6,15.61,320355.0,11.9308,11.9308,11.9079,11.9155,320355.0
2021-01-19 15:55:00,15.61,15.62,15.55,15.55,932209.0,11.9155,11.9232,11.8697,11.8697,932209.0
2021-01-20 09:30:00,15.57,15.66,15.55,15.61,376953.0,11.885,11.9537,11.8697,11.9155,376953.0
2021-01-20 09:35:00,15.61,15.63,15.52,15.53,241827.0,11.9155,11.9308,11.8468,11.8545,241827.0
2021-01-20 09:40:00,15.54,15.54,15.46,15.48,200602.0,11.8621,11.8621,11.801,11.8163,200602.0
2021-01-20 09:45:00,15.48,15.5,15.43,15.46,202510.0,11.8163,11.8316,11.7781,11.801,202510.0
2021-01-20 09:50:00,15.46,15.48,15.43,15.47,162020.0,11.801,11.8163,11.7781,11.8087,162020.0
2021-01-20 09:55:00,15.46,15.58,15.46,15.56,140135.0,11.801,11.8926,11.801,11.8774,140135.0
2021-01-20 10:00:00,15.55,15.6,15.53,15.57,133487.0,11.8697,11.9079,11.8545,11.885,133487.0
2021-01-20 10:05:00,15.58,15.61,15.56,15.56,151528.0,11.8926,11.9155,11.8774,11.8774,151528.0
2021-01-20 10:10:00,15.57,15.59,15.54,15.58,103239.0,11.885,11.9003,11.8621,11.8926,103239.0
2021-01-20 10:15:00,15.57,15.59,15.54,15.55,121555.0,11.885,11.9003,11.8621,11.8697,121555.0
2021-01-20 10:20:00,15.55,15.57,15.52,15.56,79742.0,11.8697,11.885,11.8468,11.8774,79742.0
2021-01-20 10:25:00,15.57,15.59,15.54,15.56,90672.0,11.885,11.9003,11.8621,11.8774,90672.0
2021-01-20 10:30:00,15.57,15.59,15.54,15.56,98175.0,11.885,11.9003,11.8621,11.8774,98175.0
2021-01-20 10:35:00,15.56,15.57,15.5,15.51,108272.0,11.8774,11.885,11.8316,11.8392,108272.0
2021-01-20 10:40:00,15.52,15.54,15.5,15.51,137223.0,11.8468,11.8621,11.8316,11.8392,137223.0
2021-01-20 10:45:00,15.52,15.53,15.48,15.51,315635.0,11.8468,11.8545,11.8163,11.8392,315635.0
2021-01-20 10:50:00,15.5,15.52,15.5,15.5,98045.0,11.8316,11.8468,11.8316,11.8316,98045.0
2021-01-20 10:55:00,15.51,15.51,15.45,15.48,136260.0,11.8392,11.8392,11.7934,11.8163,136260.0
2021-01-20 11:00:00,15.49,15.49,15.45,15.46,96181.0,11.8239,11.8239,11.7934,11.801,96181.0
2021-01-20 11:05:00,15.46,15.47,15.44,15.45,117169.0,11.801,11.8087,11.7858,11.7934,117169.0
2021-01-20 11:10:00,15.44,15.46,15.42,15.45,160536.0,11.7858,11.801,11.7705,11.7934,160536.0
2021-01-20 11:15:00,15.45,15.48,15.44,15.48,81119.0,11.7934,11.8163,11.7858,11.8163,81119.0
2021-01-20 11:20:00,15.48,15.48,15.44,15.45,96607.0,11.8163,11.8163,11.7858,11.7934,96607.0
2021-01-20 11:25:00,15.45,15.46,15.41,15.46,185847.0,11.7934,11.801,11.7629,11.801,185847.0
2021-01-20 11:30:00,15.46,15.48,15.43,15.46,102483.0,11.801,11.8163,11.7781,11.801,102483.0
2021-01-20 11:35:00,15.46,15.49,15.45,15.48,78358.0,11.801,11.8239,11.7934,11.8163,78358.0
2021-01-20 11:40:00,15.48,15.49,15.45,15.47,136419.0,11.8163,11.8239,11.7934,11.8087,136419.0
2021-01-20 11:45:00,15.46,15.47,15.44,15.45,58208.0,11.801,11.8087,11.7858,11.7934,58208.0
2021-01-20 11:50:00,15.44,15.49,15.44,15.46,71131.0,11.7858,11.8239,11.7858,11.801,71131.0
2021-01-20 11:55:00,15.46,15.47,15.44,15.45,65557.0,11.801,11.8087,11.7858,11.7934,65557.0
2021-01-20 12:00:00,15.46,15.5,15.45,15.5,113858.0,11.801,11.8316,11.7934,11.8316,113858.0
2021-01-20 12:05:00,15.49,15.52,15.49,15.5,129025.0,11.8239,11.8468,11.8239,11.8316,129025.0
2021-01-20 12:10:00,15.5,15.51,15.48,15.5,64804.0,11.8316,11.8392,11.8163,11.8316,64804.0
2021-01-20 12:15:00,15.49,15.5,15.46,15.48,117277.0,11.8239,11.8316,11.801,11.8163,117277.0
2021-01-20 12:20:00,15.48,15.49,15.47,15.49,40314.0,11.8163,11.8239,11.8087,11.8239,40314.0
2021-01-20 12:25:00,15.49,15.5,15.47,15.47,59489.0,11.8239,11.8316,11.8087,11.8087,59489.0
2021-01-20 12:30:00,15.48,15.48,15.44,15.44,53792.0,11.8163,11.8163,11.7858,11.7858,53792.0
2021-01-20 12:35:00,15.45,15.46,15.44,15.45,67136.0,11.7934,11.801,11.7858,11.7934,67136.0
2021-01-20 12:40:00,15.45,15.46,15.44,15.45,69911.0,11.7934,11.801,11.7858,11.7934,69911.0
2021-01-20 12:45:00,15.45,15.48,15.45,15.45,74588.0,11.7934,11.8163,11.7934,11.7934,74588.0
2021-01-20 12:50:00,15.46,15.48,15.44,15.46,87193.0,11.801,11.8163,11.7858,11.801,87193.0
2021-01-20 12:55:00,15.47,15.49,15.45,15.46,87728.0,11.8087,11.8239,11.7934,11.801,87728.0
2021-01-20 13:00:00,15.46,15.46,15.44,15.46,152436.0,11.801,11.801,11.7858,11.801,152436.0
2021-01-20 13:05:00,15.46,15.48,15.45,15.46,159928.0,11.801,11.8163,11.7934,11.801,159928.0
2021-01-20 13:10:00,15.46,15.47,15.44,15.45,124974.0,11.801,11.8087,11.7858,11.7934,124974.0
2021-01-20 13:15:00,15.46,15.48,15.44,15.48,104447.0,11.801,11.8163,11.7858,11.8163,104447.0
2021-01-20 13:20:00,15.48,15.49,15.45,15.48,115918.0,11.8163,11.8239,11.7934,11.8163,115918.0
2021-01-20 13:25:00,15.47,15.51,15.47,15.5,157626.0,11.8087,11.8392,11.8087,11.8316,157626.0
2021-01-20 13:30:00,15.5,15.52,15.49,15.51,94435.0,11.8316,11.8468,11.8239,11.8392,94435.0
2021-01-20 13:35:00,15.51,15.52,15.48,15.52,99663.0,11.8392,11.8468,11.8163,11.8468,99663.0
2021-01-20 13:40:00,15.52,15.52,15.49,15.51,125980.0,11.8468,11.8468,11.8239,11.8392,125980.0
2021-01-20 13:45:00,15.51,15.53,15.5,15.52,93154.0,11.8392,11.8545,11.8316,11.8468,93154.0
2021-01-20 13:50:00,15.52,15.53,15.49,15.5,77376.0,11.8468,11.8545,11.8239,11.8316,77376.0
2021-01-20 13:55:00,15.5,15.51,15.46,15.47,129617.0,11.8316,11.8392,11.801,11.8087,129617.0
2021-01-20 14:00:00,15.47,15.49,15.45,15.46,108572.0,11.8087,11.8239,11.7934,11.801,108572.0
2021-01-20 14:05:00,15.46,15.47,15.45,15.46,121918.0,11.801,11.8087,11.7934,11.801,121918.0
2021-01-20 14:10:00,15.46,15.47,15.44,15.45,103257.0,11.801,11.8087,11.7858,11.7934,103257.0
2021-01-20 14:15:00,15.44,15.46,15.44,15.45,111799.0,11.7858,11.801,11.7858,11.7934,111799.0
2021-01-20 14:20:00,15.46,15.47,15.44,15.45,80389.0,11.801,11.8087,11.7858,11.7934,80389.0
2021-01-20 14:25:00,15.44,15.46,15.44,15.46,49341.0,11.7858,11.801,11.7858,11.801,49341.0
2021-01-20 14:30:00,15.45,15.46,15.43,15.44,87171.0,11.7934,11.801,11.7781,11.7858,87171.0
2021-01-20 14:35:00,15.45,15.46,15.44,15.45,83414.0,11.7934,11.801,11.7858,11.7934,83414.0
2021-01-20 14:40:00,15.45,15.47,15.44,15.45,136069.0,11.7934,11.8087,11.7858,11.7934,136069.0
2021-01-20 14:45:00,15.45,15.47,15.44,15.45,87597.0,11.7934,11.8087,11.7858,11.7934,87597.0
2021-01-20 14:50:00,15.46,15.47,15.44,15.45,112872.0,11.801,11.8087,11.7858,11.7934,112872.0
2021-01-20 14:55:00,15.45,15.48,15.44,15.47,82061.0,11.7934,11.8163,11.7858,11.8087,82061.0
2021-01-20 15:00:00,15.46,15.47,15.44,15.45,91343.0,11.801,11.8087,11.7858,11.7934,91343.0
2021-01-20 15:05:00,15.45,15.46,15.44,15.45,98742.0,11.7934,11.801,11.7858,11.7934,98742.0
2021-01-20 15:10:00,15.45,15.45,15.43,15.45,105197.0,11.7934,11.7934,11.7781,11.7934,105197.0
2021-01-20 15:15:00,15.45,15.49,15.44,15.48,169227.0,11.7934,11.8239,11.7858,11.8163,169227.0
2021-01-20 15:20:00,15.48,15.51,15.48,15.49,168735.0,11.8163,11.8392,11.8163,11.8239,168735.0
2021-01-20 15:25:00,15.49,15.57,15.48,15.54,330180.0,11.8239,11.885,11.8163,11.8621,330180.0
2021-01-20 15:30:00,15.54,15.55,15.51,15.52,238873.0,11.8621,11.8697,11.8392,11.8468,238873.0
2021-01-20 15:35:00,15.52,15.57,15.51,15.55,272695.0,11.8468,11.885,11.8392,11.8697,272695.0
2021-01-20 15:40:00,15.55,15.58,15.54,15.55,359487.0,11.8697,11.8926,11.8621,11.8697,359487.0
2021-01-20 15:45:00,15.55,15.58,15.55,15.56,316651.0,11.8697,11.8926,11.8697,11.8774,316651.0
2021-01-20 15:50:00,15.56,15.59,15.55,15.56,382383.0,11.8774,11.9003,11.8697,11.8774,382383.0
2021-01-20 15:55:00,15.56,15.6,15.54,15.6,1053672.0,11.8774,11.9079,11.8621,11.9079,1053672.0
2021-01-21 09:30:00,16.0,16.02,15.7,15.93,675354.0,12.2132,12.2285,11.9842,12.1598,675354.0
2021-01-21 09:35:00,15.92,15.92,15.73,15.76,468914.0,12.1522,12.1522,12.0071,12.03,468914.0
2021-01-21 09:40:00,15.75,15.87,15.71,15.83,454880.0,12.0224,12.114,11.9919,12.0835,454880.0
2021-01-21 09:45:00,15.83,15.88,15.77,15.8,249020.0,12.0835,12.1216,12.0377,12.0606,249020.0
2021-01-21 09:50:00,15.8,15.85,15.76,15.81,207355.0,12.0606,12.0987,12.03,12.0682,207355.0
2021-01-21 09:55:00,15.82,15.84,15.73,15.76,166588.0,12.0758,12.0911,12.0071,12.03,166588.0
2021-01-21 10:00:00,15.75,15.79,15.69,15.71,312504.0,12.0224,12.0529,11.9766,11.9919,312504.0
2021-01-21 10:05:00,15.71,15.71,15.57,15.58,240822.0,11.9919,11.9919,11.885,11.8926,240822.0
2021-01-21 10:10:00,15.58,15.6,15.49,15.54,296530.0,11.8926,11.9079,11.8239,11.8621,296530.0
2021-01-21 10:15:00,15.54,15.56,15.49,15.54,491032.0,11.8621,11.8774,11.8239,11.8621,491032.0
2021-01-21 10:20:00,15.54,15.54,15.45,15.46,275566.0,11.8621,11.8621,11.7934,11.801,275566.0
2021-01-21 10:25:00,15.46,15.54,15.46,15.5,383948.0,11.801,11.8621,11.801,11.8316,383948.0
2021-01-21 10:30:00,15.5,15.58,15.47,15.48,360957.0,11.8316,11.8926,11.8087,11.8163,360957.0
2021-01-21 10:35:00,15.48,15.5,15.44,15.44,300135.0,11.8163,11.8316,11.7858,11.7858,300135.0
2021-01-21 10:40:00,15.44,15.45,15.38,15.38,211256.0,11.7858,11.7934,11.74,11.74,211256.0
2021-01-21 10:45:00,15.39,15.45,15.38,15.43,375131.0,11.7476,11.7934,11.74,11.7781,375131.0
2021-01-21 10:50:00,15.43,15.43,15.33,15.34,275768.0,11.7781,11.7781,11.7018,11.7094,275768.0
2021-01-21 10:55:00,15.33,15.35,15.31,15.35,206938.0,11.7018,11.7171,11.6865,11.7171,206938.0
2021-01-21 11:00:00,15.35,15.36,15.31,15.31,82458.0,11.7171,11.7247,11.6865,11.6865,82458.0
2021-01-21 11:05:00,15.31,15.32,15.28,15.31,183167.0,11.6865,11.6942,11.6636,11.6865,183167.0
2021-01-21 11:10:00,15.31,15.31,15.26,15.27,197577.0,11.6865,11.6865,11.6484,11.656,197577.0
2021-01-21 11:15:00,15.27,15.31,15.26,15.29,172777.0,11.656,11.6865,11.6484,11.6713,172777.0
2021-01-21 11:20:00,15.29,15.34,15.29,15.33,150357.0,11.6713,11.7094,11.6713,11.7018,150357.0
2021-01-21 11:25:00,15.33,15.35,15.31,15.32,89650.0,11.7018,11.7171,11.6865,11.6942,89650.0
2021-01-21 11:30:00,15.32,15.33,15.27,15.29,123607.0,11.6942,11.7018,11.656,11.6713,123607.0
2021-01-21 11:35:00,15.29,15.29,15.25,15.27,215008.0,11.6713,11.6713,11.6407,11.656,215008.0
2021-01-21 11:40:00,15.27,15.27,15.22,15.26,201906.0,11.656,11.656,11.6178,11.6484,201906.0
2021-01-21 11:45:00,15.26,15.26,15.22,15.25,167931.0,11.6484,11.6484,11.6178,11.6407,167931.0
2021-01-21 11:50:00,15.25,15.26,15.18,15.19,181172.0,11.6407,11.6484,11.5873,11.5949,181172.0
2021-01-21 11:55:00,15.19,15.24,15.18,15.21,106724.0,11.5949,11.6331,11.5873,11.6102,106724.0
2021-01-21 12:00:00,15.21,15.23,15.2,15.21,116905.0,11.6102,11.6255,11.6026,11.6102,116905.0
2021-01-21 12:05:00,15.21,15.22,15.18,15.19,131250.0,11.6102,11.6178,11.5873,11.5949,131250.0
2021-01-21 12:10:00,15.19,15.2,15.15,15.17,142599.0,11.5949,11.6026,11.5644,11.5797,142599.0
2021-01-21 12:15:00,15.16,15.17,15.12,15.12,166100.0,11.572,11.5797,11.5415,11.5415,166100.0
2021-01-21 12:20:00,15.12,15.16,15.11,15.15,161158.0,11.5415,11.572,11.5339,11.5644,161158.0
2021-01-21 12:25:00,15.15,15.2,15.14,15.18,153857.0,11.5644,11.6026,11.5568,11.5873,153857.0
2021-01-21 12:30:00,15.18,15.19,15.16,15.17,131454.0,11.5873,11.5949,11.572,11.5797,131454.0
2021-01-21 12:35:00,15.17,15.19,15.15,15.15,133857.0,11.5797,11.5949,11.5644,11.5644,133857.0
2021-01-21 12:40:00,15.15,15.21,15.15,15.2,175174.0,11.5644,11.6102,11.5644,11.6026,175174.0
2021-01-21 12:45:00,15.2,15.2,15.16,15.2,78664.0,11.6026,11.6026,11.572,11.6026,78664.0
2021-01-21 12:50:00,15.2,15.2,15.16,15.17,75314.0,11.6026,11.6026,11.572,11.5797,75314.0
2021-01-21 12:55:00,15.16,15.17,15.05,15.1,423625.0,11.572,11.5797,11.4881,11.5262,423625.0
2021-01-21 13:00:00,15.1,15.13,15.06,15.11,215103.0,11.5262,11.5491,11.4957,11.5339,215103.0
2021-01-21 13:05:00,15.12,15.16,15.11,15.14,150350.0,11.5415,11.572,11.5339,11.5568,150350.0
2021-01-21 13:10:00,15.14,15.14,15.11,15.14,103917.0,11.5568,11.5568,11.5339,11.5568,103917.0
2021-01-21 13:15:00,15.13,15.16,15.1,15.1,166881.0,11.5491,11.572,11.5262,11.5262,166881.0
2021-01-21 13:20:00,15.1,15.12,15.08,15.1,162830.0,11.5262,11.5415,11.511,11.5262,162830.0
2021-01-21 13:25:00,15.1,15.12,15.08,15.09,106900.0,11.5262,11.5415,11.511,11.5186,106900.0
2021-01-21 13:30:00,15.09,15.1,15.07,15.09,164308.0,11.5186,11.5262,11.5033,11.5186,164308.0
2021-01-21 13:35:00,15.09,15.11,15.07,15.11,134274.0,11.5186,11.5339,11.5033,11.5339,134274.0
2021-01-21 13:40:00,15.11,15.14,15.09,15.11,147008.0,11.5339,11.5568,11.5186,11.5339,147008.0
2021-01-21 13:45:00,15.1,15.11,15.07,15.09,155220.0,11.5262,11.5339,11.5033,11.5186,155220.0
2021-01-21 13:50:00,15.09,15.18,15.08,15.18,117116.0,11.5186,11.5873,11.511,11.5873,117116.0
2021-01-21 13:55:00,15.18,15.19,15.15,15.17,199010.0,11.5873,11.5949,11.5644,11.5797,199010.0
2021-01-21 14:00:00,15.17,15.2,15.16,15.18,153402.0,11.5797,11.6026,11.572,11.5873,153402.0
2021-01-21 14:05:00,15.18,15.23,15.17,15.23,193290.0,11.5873,11.6255,11.5797,11.6255,193290.0
2021-01-21 14:10:00,15.22,15.24,15.21,15.21,141333.0,11.6178,11.6331,11.6102,11.6102,141333.0
2021-01-21 14:15:00,15.21,15.24,15.2,15.22,112663.0,11.6102,11.6331,11.6026,11.6178,112663.0
2021-01-21 14:20:00,15.22,15.25,15.22,15.24,134989.0,11.6178,11.6407,11.6178,11.6331,134989.0
2021-01-21 14:25:00,15.25,15.28,15.24,15.27,146964.0,11.6407,11.6636,11.6331,11.656,146964.0
2021-01-21 14:30:00,15.26,15.3,15.25,15.29,106588.0,11.6484,11.6789,11.6407,11.6713,106588.0
2021-01-21 14:35:00,15.3,15.33,15.29,15.31,111700.0,11.6789,11.7018,11.6713,11.6865,111700.0
2021-01-21 14:40:00,15.31,15.32,15.3,15.31,84768.0,11.6865,11.6942,11.6789,11.6865,84768.0
2021-01-21 14:45:00,15.31,15.32,15.26,15.29,156503.0,11.6865,11.6942,11.6484,11.6713,156503.0
2021-01-21 14:50:00,15.29,15.31,15.28,15.29,86820.0,11.6713,11.6865,11.6636,11.6713,86820.0
2021-01-21 14:55:00,15.28,15.31,15.27,15.27,114270.0,11.6636,11.6865,11.656,11.656,114270.0
2021-01-21 15:00:00,15.28,15.31,15.26,15.31,125770.0,11.6636,11.6865,11.6484,11.6865,125770.0
2021-01-21 15:05:00,15.3,15.31,15.29,15.29,59118.0,11.6789,11.6865,11.6713,11.6713,59118.0
2021-01-21 15:10:00,15.29,15.32,15.29,15.29,121652.0,11.6713,11.6942,11.6713,11.6713,121652.0
2021-01-21 15:15:00,15.3,15.32,15.29,15.31,106359.0,11.6789,11.6942,11.6713,11.6865,106359.0
2021-01-21 15:20:00,15.3,15.33,15.3,15.32,217702.0,11.6789,11.7018,11.6789,11.6942,217702.0
2021-01-21 15:25:00,15.32,15.33,15.29,15.31,127303.0,11.6942,11.7018,11.6713,11.6865,127303.0
2021-01-21 15:30:00,15.31,15.32,15.28,15.31,192150.0,11.6865,11.6942,11.6636,11.6865,192150.0
2021-01-21 15:35:00,15.31,15.34,15.3,15.31,253851.0,11.6865,11.7094,11.6789,11.6865,253851.0
2021-01-21 15:40:00,15.31,15.35,15.3,15.35,232456.0,11.6865,11.7171,11.6789,11.7171,232456.0
2021-01-21 15:45:00,15.34,15.35,15.29,15.29,217702.0,11.7094,11.7171,11.6713,11.6713,217702.0
2021-01-21 15:50:00,15.29,15.32,15.27,15.31,401863.0,11.6713,11.6942,11.656,11.6865,401863.0
2021-01-21 15:55:00,15.31,15.31,15.25,15.27,928720.0,11.6865,11.6865,11.6407,11.656,928720.0
2021-01-22 09:30:00,15.03,15.12,14.86,14.87,798657.0,11.4728,11.5415,11.343,11.3507,798657.0
2021-01-22 09:35:00,14.86,14.91,14.82,14.88,247806.0,11.343,11.3812,11.3125,11.3583,247806.0
2021-01-22 09:40:00,14.87,14.95,14.86,14.92,172031.0,11.3507,11.4117,11.343,11.3888,172031.0
2021-01-22 09:45:00,14.92,14.97,14.9,14.96,272264.0,11.3888,11.427,11.3736,11.4194,272264.0
2021-01-22 09:50:00,14.97,15.03,14.96,15.02,258745.0,11.427,11.4728,11.4194,11.4652,258745.0
2021-01-22 09:55:00,15.01,15.04,14.96,15.01,304671.0,11.4575,11.4804,11.4194,11.4575,304671.0
2021-01-22 10:00:00,15.01,15.06,14.99,15.04,215186.0,11.4575,11.4957,11.4423,11.4804,215186.0
2021-01-22 10:05:00,15.04,15.07,15.02,15.03,169368.0,11.4804,11.5033,11.4652,11.4728,169368.0
2021-01-22 10:10:00,15.03,15.04,15.0,15.01,198473.0,11.4728,11.4804,11.4499,11.4575,198473.0
2021-01-22 10:15:00,15.02,15.07,15.01,15.04,156590.0,11.4652,11.5033,11.4575,11.4804,156590.0
2021-01-22 10:20:00,15.04,15.08,15.01,15.07,202569.0,11.4804,11.511,11.4575,11.5033,202569.0
2021-01-22 10:25:00,15.07,15.1,15.05,15.06,143339.0,11.5033,11.5262,11.4881,11.4957,143339.0
2021-01-22 10:30:00,15.06,15.07,15.03,15.04,209801.0,11.4957,11.5033,11.4728,11.4804,209801.0
2021-01-22 10:35:00,15.04,15.06,15.01,15.04,172196.0,11.4804,11.4957,11.4575,11.4804,172196.0
2021-01-22 10:40:00,15.05,15.11,15.05,15.1,164848.0,11.4881,11.5339,11.4881,11.5262,164848.0
2021-01-22 10:45:00,15.09,15.16,15.08,15.14,233522.0,11.5186,11.572,11.511,11.5568,233522.0
2021-01-22 10:50:00,15.15,15.16,15.07,15.08,258626.0,11.5644,11.572,11.5033,11.511,258626.0
2021-01-22 10:55:00,15.08,15.13,15.06,15.12,168277.0,11.511,11.5491,11.4957,11.5415,168277.0
2021-01-22 11:00:00,15.12,15.12,15.09,15.09,86228.0,11.5415,11.5415,11.5186,11.5186,86228.0
2021-01-22 11:05:00,15.1,15.13,15.09,15.12,117717.0,11.5262,11.5491,11.5186,11.5415,117717.0
2021-01-22 11:10:00,15.12,15.13,15.08,15.09,123702.0,11.5415,11.5491,11.511,11.5186,123702.0
2021-01-22 11:15:00,15.09,15.1,15.08,15.09,165089.0,11.5186,11.5262,11.511,11.5186,165089.0
2021-01-22 11:20:00,15.09,15.13,15.08,15.1,218160.0,11.5186,11.5491,11.511,11.5262,218160.0
2021-01-22 11:25:00,15.1,15.11,15.09,15.1,127102.0,11.5262,11.5339,11.5186,11.5262,127102.0
2021-01-22 11:30:00,15.1,15.13,15.09,15.13,113130.0,11.5262,11.5491,11.5186,11.5491,113130.0
2021-01-22 11:35:00,15.13,15.18,15.12,15.17,164453.0,11.5491,11.5873,11.5415,11.5797,164453.0
2021-01-22 11:40:00,15.17,15.17,15.12,15.13,151771.0,11.5797,11.5797,11.5415,11.5491,151771.0
2021-01-22 11:45:00,15.13,15.15,15.11,15.13,143616.0,11.5491,11.5644,11.5339,11.5491,143616.0
2021-01-22 11:50:00,15.13,15.17,15.12,15.14,254015.0,11.5491,11.5797,11.5415,11.5568,254015.0
2021-01-22 11:55:00,15.14,15.17,15.13,15.17,110252.0,11.5568,11.5797,11.5491,11.5797,110252.0
2021-01-22 12:00:00,15.17,15.19,15.15,15.16,88095.0,11.5797,11.5949,11.5644,11.572,88095.0
2021-01-22 12:05:00,15.16,15.16,15.13,15.14,109615.0,11.572,11.572,11.5491,11.5568,109615.0
2021-01-22 12:10:00,15.14,15.17,15.13,15.14,112395.0,11.5568,11.5797,11.5491,11.5568,112395.0
2021-01-22 12:15:00,15.14,15.16,15.12,15.13,114539.0,11.5568,11.572,11.5415,11.5491,114539.0
2021-01-22 12:20:00,15.13,15.15,15.12,15.14,109159.0,11.5491,11.5644,11.5415,11.5568,109159.0
2021-01-22 12:25:00,15.14,15.16,15.12,15.16,64901.0,11.5568,11.572,11.5415,11.572,64901.0
2021-01-22 12:30:00,15.16,15.18,15.15,15.17,73137.0,11.572,11.5873,11.5644,11.5797,73137.0
2021-01-22 12:35:00,15.16,15.17,15.15,15.16,129044.0,11.572,11.5797,11.5644,11.572,129044.0
2021-01-22 12:40:00,15.15,15.18,15.14,15.16,125398.0,11.5644,11.5873,11.5568,11.572,125398.0
2021-01-22 12:45:00,15.15,15.17,15.15,15.17,114783.0,11.5644,11.5797,11.5644,11.5797,114783.0
2021-01-22 12:50:00,15.17,15.2,15.16,15.19,115645.0,11.5797,11.6026,11.572,11.5949,115645.0
2021-01-22 12:55:00,15.2,15.2,15.18,15.18,99043.0,11.6026,11.6026,11.5873,11.5873,99043.0
2021-01-22 13:00:00,15.19,15.19,15.17,15.17,93000.0,11.5949,11.5949,11.5797,11.5797,93000.0
2021-01-22 13:05:00,15.18,15.21,15.17,15.18,158172.0,11.5873,11.6102,11.5797,11.5873,158172.0
2021-01-22 13:10:00,15.18,15.19,15.16,15.17,66832.0,11.5873,11.5949,11.572,11.5797,66832.0
2021-01-22 13:15:00,15.17,15.2,15.16,15.2,88371.0,11.5797,11.6026,11.572,11.6026,88371.0
2021-01-22 13:20:00,15.21,15.22,15.19,15.22,83989.0,11.6102,11.6178,11.5949,11.6178,83989.0
2021-01-22 13:25:00,15.21,15.22,15.2,15.21,111502.0,11.6102,11.6178,11.6026,11.6102,111502.0
2021-01-22 13:30:00,15.22,15.25,15.21,15.25,70380.0,11.6178,11.6407,11.6102,11.6407,70380.0
2021-01-22 13:35:00,15.25,15.31,15.24,15.3,411107.0,11.6407,11.6865,11.6331,11.6789,411107.0
2021-01-22 13:40:00,15.31,15.32,15.26,15.29,207670.0,11.6865,11.6942,11.6484,11.6713,207670.0
2021-01-22 13:45:00,15.29,15.29,15.25,15.27,129984.0,11.6713,11.6713,11.6407,11.656,129984.0
2021-01-22 13:50:00,15.28,15.28,15.27,15.28,43680.0,11.6636,11.6636,11.656,11.6636,43680.0
2021-01-22 13:55:00,15.28,15.3,15.25,15.26,149457.0,11.6636,11.6789,11.6407,11.6484,149457.0
2021-01-22 14:00:00,15.26,15.28,15.24,15.28,149688.0,11.6484,11.6636,11.6331,11.6636,149688.0
2021-01-22 14:05:00,15.28,15.28,15.25,15.27,97830.0,11.6636,11.6636,11.6407,11.656,97830.0
2021-01-22 14:10:00,15.27,15.28,15.25,15.26,155234.0,11.656,11.6636,11.6407,11.6484,155234.0
2021-01-22 14:15:00,15.25,15.27,15.24,15.26,160234.0,11.6407,11.656,11.6331,11.6484,160234.0
2021-01-22 14:20:00,15.26,15.28,15.25,15.28,97504.0,11.6484,11.6636,11.6407,11.6636,97504.0
2021-01-22 14:25:00,15.28,15.29,15.27,15.29,97943.0,11.6636,11.6713,11.656,11.6713,97943.0
2021-01-22 14:30:00,15.28,15.29,15.25,15.26,160341.0,11.6636,11.6713,11.6407,11.6484,160341.0
2021-01-22 14:35:00,15.27,15.3,15.26,15.29,144773.0,11.656,11.6789,11.6484,11.6713,144773.0
2021-01-22 14:40:00,15.29,15.3,15.27,15.28,139275.0,11.6713,11.6789,11.656,11.6636,139275.0
2021-01-22 14:45:00,15.28,15.32,15.27,15.31,246379.0,11.6636,11.6942,11.656,11.6865,246379.0
2021-01-22 14:50:00,15.31,15.32,15.29,15.31,159270.0,11.6865,11.6942,11.6713,11.6865,159270.0
2021-01-22 14:55:00,15.31,15.33,15.3,15.31,138057.0,11.6865,11.7018,11.6789,11.6865,138057.0
2021-01-22 15:00:00,15.31,15.34,15.3,15.33,200600.0,11.6865,11.7094,11.6789,11.7018,200600.0
2021-01-22 15:05:00,15.33,15.34,15.31,15.34,97525.0,11.7018,11.7094,11.6865,11.7094,97525.0
2021-01-22 15:10:00,15.33,15.34,15.3,15.33,148963.0,11.7018,11.7094,11.6789,11.7018,148963.0
2021-01-22 15:15:00,15.33,15.35,15.32,15.34,203653.0,11.7018,11.7171,11.6942,11.7094,203653.0
2021-01-22 15:20:00,15.34,15.35,15.32,15.35,139501.0,11.7094,11.7171,11.6942,11.7171,139501.0
2021-01-22 15:25:00,15.35,15.37,15.34,15.36,218908.0,11.7171,11.7323,11.7094,11.7247,218908.0
2021-01-22 15:30:00,15.36,15.36,15.33,15.34,215367.0,11.7247,11.7247,11.7018,11.7094,215367.0
2021-01-22 15:35:00,15.34,15.36,15.32,15.36,412269.0,11.7094,11.7247,11.6942,11.7247,412269.0
2021-01-22 15:40:00,15.35,15.36,15.33,15.34,208938.0,11.7171,11.7247,11.7018,11.7094,208938.0
2021-01-22 15:45:00,15.34,15.34,15.3,15.32,220897.0,11.7094,11.7094,11.6789,11.6942,220897.0
2021-01-22 15:50:00,15.32,15.34,15.3,15.33,367912.0,11.6942,11.7094,11.6789,11.7018,367912.0
2021-01-22 15:55:00,15.33,15.34,15.31,15.31,912389.0,11.7018,11.7094,11.6865,11.6865,912389.0
2021-01-25 09:30:00,15.25,15.3,15.05,15.08,539088.0,11.6407,11.6789,11.4881,11.511,539088.0
2021-01-25 09:35:00,15.08,15.09,15.01,15.08,208107.0,11.511,11.5186,11.4575,11.511,208107.0
2021-01-25 09:40:00,15.08,15.23,15.06,15.22,528078.0,11.511,11.6255,11.4957,11.6178,528078.0
2021-01-25 09:45:00,15.21,15.26,15.2,15.21,223501.0,11.6102,11.6484,11.6026,11.6102,223501.0
2021-01-25 09:50:00,15.21,15.27,15.2,15.23,224031.0,11.6102,11.656,11.6026,11.6255,224031.0
2021-01-25 09:55:00,15.23,15.24,15.21,15.24,245675.0,11.6255,11.6331,11.6102,11.6331,245675.0
2021-01-25 10:00:00,15.24,15.3,15.23,15.3,356153.0,11.6331,11.6789,11.6255,11.6789,356153.0
2021-01-25 10:05:00,15.3,15.32,15.29,15.31,203499.0,11.6789,11.6942,11.6713,11.6865,203499.0
2021-01-25 10:10:00,15.3,15.38,15.3,15.38,492807.0,11.6789,11.74,11.6789,11.74,492807.0
2021-01-25 10:15:00,15.38,15.46,15.37,15.46,497853.0,11.74,11.801,11.7323,11.801,497853.0
2021-01-25 10:20:00,15.45,15.51,15.44,15.49,342613.0,11.7934,11.8392,11.7858,11.8239,342613.0
2021-01-25 10:25:00,15.49,15.53,15.48,15.49,218429.0,11.8239,11.8545,11.8163,11.8239,218429.0
2021-01-25 10:30:00,15.5,15.51,15.45,15.49,130675.0,11.8316,11.8392,11.7934,11.8239,130675.0
2021-01-25 10:35:00,15.49,15.51,15.46,15.46,154370.0,11.8239,11.8392,11.801,11.801,154370.0
2021-01-25 10:40:00,15.46,15.54,15.45,15.53,203651.0,11.801,11.8621,11.7934,11.8545,203651.0
2021-01-25 10:45:00,15.52,15.53,15.46,15.47,109010.0,11.8468,11.8545,11.801,11.8087,109010.0
2021-01-25 10:50:00,15.46,15.47,15.4,15.44,215316.0,11.801,11.8087,11.7552,11.7858,215316.0
2021-01-25 10:55:00,15.43,15.44,15.31,15.32,156568.0,11.7781,11.7858,11.6865,11.6942,156568.0
2021-01-25 11:00:00,15.31,15.35,15.26,15.27,255359.0,11.6865,11.7171,11.6484,11.656,255359.0
2021-01-25 11:05:00,15.27,15.33,15.26,15.29,260344.0,11.656,11.7018,11.6484,11.6713,260344.0
2021-01-25 11:10:00,15.29,15.34,15.27,15.33,332964.0,11.6713,11.7094,11.656,11.7018,332964.0
2021-01-25 11:15:00,15.33,15.34,15.27,15.28,223277.0,11.7018,11.7094,11.656,11.6636,223277.0
2021-01-25 11:20:00,15.27,15.28,15.22,15.27,206340.0,11.656,11.6636,11.6178,11.656,206340.0
2021-01-25 11:25:00,15.27,15.27,15.2,15.21,157386.0,11.656,11.656,11.6026,11.6102,157386.0
2021-01-25 11:30:00,15.21,15.25,15.17,15.25,186147.0,11.6102,11.6407,11.5797,11.6407,186147.0
2021-01-25 11:35:00,15.26,15.28,15.23,15.25,247515.0,11.6484,11.6636,11.6255,11.6407,247515.0
2021-01-25 11:40:00,15.24,15.29,15.23,15.29,126915.0,11.6331,11.6713,11.6255,11.6713,126915.0
2021-01-25 11:45:00,15.29,15.35,15.28,15.33,232977.0,11.6713,11.7171,11.6636,11.7018,232977.0
2021-01-25 11:50:00,15.33,15.33,15.28,15.32,85271.0,11.7018,11.7018,11.6636,11.6942,85271.0
2021-01-25 11:55:00,15.32,15.35,15.31,15.33,83963.0,11.6942,11.7171,11.6865,11.7018,83963.0
2021-01-25 12:00:00,15.33,15.34,15.31,15.33,75933.0,11.7018,11.7094,11.6865,11.7018,75933.0
2021-01-25 12:05:00,15.33,15.38,15.32,15.38,146625.0,11.7018,11.74,11.6942,11.74,146625.0
2021-01-25 12:10:00,15.37,15.38,15.34,15.35,125632.0,11.7323,11.74,11.7094,11.7171,125632.0
2021-01-25 12:15:00,15.35,15.35,15.28,15.3,76558.0,11.7171,11.7171,11.6636,11.6789,76558.0
2021-01-25 12:20:00,15.29,15.33,15.28,15.29,129805.0,11.6713,11.7018,11.6636,11.6713,129805.0
2021-01-25 12:25:00,15.28,15.32,15.28,15.29,79593.0,11.6636,11.6942,11.6636,11.6713,79593.0
2021-01-25 12:30:00,15.29,15.33,15.29,15.33,114146.0,11.6713,11.7018,11.6713,11.7018,114146.0
2021-01-25 12:35:00,15.33,15.34,15.3,15.31,73062.0,11.7018,11.7094,11.6789,11.6865,73062.0
2021-01-25 12:40:00,15.31,15.35,15.31,15.32,192198.0,11.6865,11.7171,11.6865,11.6942,192198.0
2021-01-25 12:45:00,15.32,15.33,15.3,15.31,101877.0,11.6942,11.7018,11.6789,11.6865,101877.0
2021-01-25 12:50:00,15.31,15.32,15.26,15.28,147995.0,11.6865,11.6942,11.6484,11.6636,147995.0
2021-01-25 12:55:00,15.28,15.29,15.26,15.29,128938.0,11.6636,11.6713,11.6484,11.6713,128938.0
2021-01-25 13:00:00,15.29,15.29,15.26,15.27,94913.0,11.6713,11.6713,11.6484,11.656,94913.0
2021-01-25 13:05:00,15.26,15.28,15.24,15.25,121310.0,11.6484,11.6636,11.6331,11.6407,121310.0
2021-01-25 13:10:00,15.25,15.29,15.25,15.28,119771.0,11.6407,11.6713,11.6407,11.6636,119771.0
2021-01-25 13:15:00,15.27,15.29,15.26,15.28,89345.0,11.656,11.6713,11.6484,11.6636,89345.0
2021-01-25 13:20:00,15.29,15.32,15.27,15.28,237460.0,11.6713,11.6942,11.656,11.6636,237460.0
2021-01-25 13:25:00,15.28,15.29,15.27,15.27,80961.0,11.6636,11.6713,11.656,11.656,80961.0
2021-01-25 13:30:00,15.27,15.28,15.25,15.25,117920.0,11.656,11.6636,11.6407,11.6407,117920.0
2021-01-25 13:35:00,15.25,15.27,15.24,15.26,120624.0,11.6407,11.656,11.6331,11.6484,120624.0
2021-01-25 13:40:00,15.25,15.26,15.24,15.25,181192.0,11.6407,11.6484,11.6331,11.6407,181192.0
2021-01-25 13:45:00,15.26,15.26,15.24,15.26,95843.0,11.6484,11.6484,11.6331,11.6484,95843.0
2021-01-25 13:50:00,15.25,15.27,15.23,15.24,75999.0,11.6407,11.656,11.6255,11.6331,75999.0
2021-01-25 13:55:00,15.23,15.26,15.22,15.24,74652.0,11.6255,11.6484,11.6178,11.6331,74652.0
2021-01-25 14:00:00,15.25,15.28,15.22,15.27,118045.0,11.6407,11.6636,11.6178,11.656,118045.0
2021-01-25 14:05:00,15.27,15.31,15.26,15.29,136838.0,11.656,11.6865,11.6484,11.6713,136838.0
2021-01-25 14:10:00,15.29,15.3,15.25,15.25,95875.0,11.6713,11.6789,11.6407,11.6407,95875.0
2021-01-25 14:15:00,15.26,15.27,15.21,15.24,88002.0,11.6484,11.656,11.6102,11.6331,88002.0
2021-01-25 14:20:00,15.24,15.24,15.17,15.18,121594.0,11.6331,11.6331,11.5797,11.5873,121594.0
2021-01-25 14:25:00,15.19,15.22,15.18,15.21,123138.0,11.5949,11.6178,11.5873,11.6102,123138.0
2021-01-25 14:30:00,15.21,15.23,15.19,15.22,88353.0,11.6102,11.6255,11.5949,11.6178,88353.0
2021-01-25 14:35:00,15.21,15.23,15.21,15.22,80914.0,11.6102,11.6255,11.6102,11.6178,80914.0
2021-01-25 14:40:00,15.23,15.24,15.22,15.24,59589.0,11.6255,11.6331,11.6178,11.6331,59589.0
2021-01-25 14:45:00,15.24,15.27,15.23,15.26,150148.0,11.6331,11.656,11.6255,11.6484,150148.0
2021-01-25 14:50:00,15.25,15.27,15.23,15.24,114969.0,11.6407,11.656,11.6255,11.6331,114969.0
2021-01-25 14:55:00,15.24,15.24,15.21,15.23,114957.0,11.6331,11.6331,11.6102,11.6255,114957.0
2021-01-25 15:00:00,15.23,15.26,15.22,15.26,107485.0,11.6255,11.6484,11.6178,11.6484,107485.0
2021-01-25 15:05:00,15.26,15.27,15.24,15.26,110962.0,11.6484,11.656,11.6331,11.6484,110962.0
2021-01-25 15:10:00,15.26,15.27,15.21,15.24,134327.0,11.6484,11.656,11.6102,11.6331,134327.0
2021-01-25 15:15:00,15.24,15.26,15.22,15.25,119992.0,11.6331,11.6484,11.6178,11.6407,119992.0
2021-01-25 15:20:00,15.25,15.26,15.22,15.25,98736.0,11.6407,11.6484,11.6178,11.6407,98736.0
2021-01-25 15:25:00,15.25,15.26,15.22,15.23,150900.0,11.6407,11.6484,11.6178,11.6255,150900.0
2021-01-25 15:30:00,15.23,15.28,15.23,15.27,178389.0,11.6255,11.6636,11.6255,11.656,178389.0
2021-01-25 15:35:00,15.26,15.27,15.23,15.26,151079.0,11.6484,11.656,11.6255,11.6484,151079.0
2021-01-25 15:40:00,15.25,15.27,15.25,15.26,222062.0,11.6407,11.656,11.6407,11.6484,222062.0
2021-01-25 15:45:00,15.26,15.28,15.23,15.25,217630.0,11.6484,11.6636,11.6255,11.6407,217630.0
2021-01-25 15:50:00,15.25,15.27,15.24,15.24,308890.0,11.6407,11.656,11.6331,11.6331,308890.0
2021-01-25 15:55:00,15.24,15.29,15.24,15.26,827484.0,11.6331,11.6713,11.6331,11.6484,827484.0
2021-01-26 09:30:00,15.4,15.57,15.35,15.48,438622.0,11.7552,11.885,11.7171,11.8163,438622.0
2021-01-26 09:35:00,15.49,15.5,15.34,15.41,209959.0,11.8239,11.8316,11.7094,11.7629,209959.0
2021-01-26 09:40:00,15.41,15.45,15.37,15.4,173947.0,11.7629,11.7934,11.7323,11.7552,173947.0
2021-01-26 09:45:00,15.4,15.42,15.36,15.38,119768.0,11.7552,11.7705,11.7247,11.74,119768.0
2021-01-26 09:50:00,15.37,15.38,15.33,15.33,194695.0,11.7323,11.74,11.7018,11.7018,194695.0
2021-01-26 09:55:00,15.33,15.35,15.29,15.31,96569.0,11.7018,11.7171,11.6713,11.6865,96569.0
2021-01-26 10:00:00,15.31,15.35,15.29,15.34,205549.0,11.6865,11.7171,11.6713,11.7094,205549.0
2021-01-26 10:05:00,15.34,15.34,15.28,15.3,172200.0,11.7094,11.7094,11.6636,11.6789,172200.0
2021-01-26 10:10:00,15.31,15.31,15.25,15.29,156792.0,11.6865,11.6865,11.6407,11.6713,156792.0
2021-01-26 10:15:00,15.28,15.31,15.26,15.29,118565.0,11.6636,11.6865,11.6484,11.6713,118565.0
2021-01-26 10:20:00,15.29,15.32,15.26,15.26,130720.0,11.6713,11.6942,11.6484,11.6484,130720.0
2021-01-26 10:25:00,15.26,15.36,15.25,15.34,226967.0,11.6484,11.7247,11.6407,11.7094,226967.0
2021-01-26 10:30:00,15.35,15.37,15.32,15.36,189493.0,11.7171,11.7323,11.6942,11.7247,189493.0
2021-01-26 10:35:00,15.36,15.39,15.35,15.38,109347.0,11.7247,11.7476,11.7171,11.74,109347.0
2021-01-26 10:40:00,15.38,15.38,15.31,15.33,101172.0,11.74,11.74,11.6865,11.7018,101172.0
2021-01-26 10:45:00,15.33,15.35,15.27,15.28,229666.0,11.7018,11.7171,11.656,11.6636,229666.0
2021-01-26 10:50:00,15.29,15.29,15.2,15.22,274081.0,11.6713,11.6713,11.6026,11.6178,274081.0
2021-01-26 10:55:00,15.22,15.22,15.17,15.21,193568.0,11.6178,11.6178,11.5797,11.6102,193568.0
2021-01-26 11:00:00,15.22,15.23,15.19,15.21,167214.0,11.6178,11.6255,11.5949,11.6102,167214.0
2021-01-26 11:05:00,15.21,15.22,15.16,15.18,211832.0,11.6102,11.6178,11.572,11.5873,211832.0
2021-01-26 11:10:00,15.18,15.19,15.12,15.13,345230.0,11.5873,11.5949,11.5415,11.5491,345230.0
2021-01-26 11:15:00,15.14,15.16,15.13,15.16,138776.0,11.5568,11.572,11.5491,11.572,138776.0
2021-01-26 11:20:00,15.16,15.19,15.15,15.19,135999.0,11.572,11.5949,11.5644,11.5949,135999.0
2021-01-26 11:25:00,15.19,15.22,15.17,15.21,117916.0,11.5949,11.6178,11.5797,11.6102,117916.0
2021-01-26 11:30:00,15.2,15.21,15.19,15.21,95063.0,11.6026,11.6102,11.5949,11.6102,95063.0
2021-01-26 11:35:00,15.21,15.22,15.19,15.21,156531.0,11.6102,11.6178,11.5949,11.6102,156531.0
2021-01-26 11:40:00,15.2,15.21,15.17,15.17,168273.0,11.6026,11.6102,11.5797,11.5797,168273.0
2021-01-26 11:45:00,15.18,15.19,15.16,15.17,127122.0,11.5873,11.5949,11.572,11.5797,127122.0
2021-01-26 11:50:00,15.18,15.19,15.16,15.18,131778.0,11.5873,11.5949,11.572,11.5873,131778.0
2021-01-26 11:55:00,15.17,15.2,15.16,15.17,75854.0,11.5797,11.6026,11.572,11.5797,75854.0
2021-01-26 12:00:00,15.17,15.19,15.15,15.17,146404.0,11.5797,11.5949,11.5644,11.5797,146404.0
2021-01-26 12:05:00,15.17,15.17,15.14,15.15,194395.0,11.5797,11.5797,11.5568,11.5644,194395.0
2021-01-26 12:10:00,15.15,15.15,15.12,15.12,126204.0,11.5644,11.5644,11.5415,11.5415,126204.0
2021-01-26 12:15:00,15.13,15.14,15.1,15.12,219699.0,11.5491,11.5568,11.5262,11.5415,219699.0
2021-01-26 12:20:00,15.11,15.12,15.1,15.12,96074.0,11.5339,11.5415,11.5262,11.5415,96074.0
2021-01-26 12:25:00,15.12,15.16,15.12,15.16,44640.0,11.5415,11.572,11.5415,11.572,44640.0
2021-01-26 12:30:00,15.16,15.17,15.14,15.17,161891.0,11.572,11.5797,11.5568,11.5797,161891.0
2021-01-26 12:35:00,15.17,15.17,15.14,15.15,79423.0,11.5797,11.5797,11.5568,11.5644,79423.0
2021-01-26 12:40:00,15.15,15.16,15.13,15.14,49569.0,11.5644,11.572,11.5491,11.5568,49569.0
2021-01-26 12:45:00,15.13,15.13,15.1,15.13,77852.0,11.5491,11.5491,11.5262,11.5491,77852.0
2021-01-26 12:50:00,15.13,15.16,15.12,15.14,65889.0,11.5491,11.572,11.5415,11.5568,65889.0
2021-01-26 12:55:00,15.14,15.16,15.13,15.14,99324.0,11.5568,11.572,11.5491,11.5568,99324.0
2021-01-26 13:00:00,15.15,15.16,15.13,15.15,47858.0,11.5644,11.572,11.5491,11.5644,47858.0
2021-01-26 13:05:00,15.15,15.15,15.13,15.14,77501.0,11.5644,11.5644,11.5491,11.5568,77501.0
2021-01-26 13:10:00,15.13,15.15,15.12,15.14,54902.0,11.5491,11.5644,11.5415,11.5568,54902.0
2021-01-26 13:15:00,15.14,15.15,15.12,15.13,94327.0,11.5568,11.5644,11.5415,11.5491,94327.0
2021-01-26 13:20:00,15.13,15.16,15.12,15.15,201568.0,11.5491,11.572,11.5415,11.5644,201568.0
2021-01-26 13:25:00,15.15,15.15,15.14,15.15,88372.0,11.5644,11.5644,11.5568,11.5644,88372.0
2021-01-26 13:30:00,15.15,15.19,15.14,15.19,290426.0,11.5644,11.5949,11.5568,11.5949,290426.0
2021-01-26 13:35:00,15.19,15.21,15.18,15.21,174692.0,11.5949,11.6102,11.5873,11.6102,174692.0
2021-01-26 13:40:00,15.21,15.22,15.19,15.21,135004.0,11.6102,11.6178,11.5949,11.6102,135004.0
2021-01-26 13:45:00,15.21,15.23,15.2,15.22,263833.0,11.6102,11.6255,11.6026,11.6178,263833.0
2021-01-26 13:50:00,15.21,15.22,15.19,15.19,122464.0,11.6102,11.6178,11.5949,11.5949,122464.0
2021-01-26 13:55:00,15.19,15.2,15.19,15.2,81684.0,11.5949,11.6026,11.5949,11.6026,81684.0
2021-01-26 14:00:00,15.2,15.2,15.17,15.2,124296.0,11.6026,11.6026,11.5797,11.6026,124296.0
2021-01-26 14:05:00,15.2,15.24,15.19,15.24,96038.0,11.6026,11.6331,11.5949,11.6331,96038.0
2021-01-26 14:10:00,15.24,15.24,15.23,15.24,77681.0,11.6331,11.6331,11.6255,11.6331,77681.0
2021-01-26 14:15:00,15.24,15.26,15.23,15.26,177002.0,11.6331,11.6484,11.6255,11.6484,177002.0
2021-01-26 14:20:00,15.26,15.28,15.24,15.27,237177.0,11.6484,11.6636,11.6331,11.656,237177.0
2021-01-26 14:25:00,15.27,15.27,15.24,15.27,143627.0,11.656,11.656,11.6331,11.656,143627.0
2021-01-26 14:30:00,15.27,15.31,15.26,15.3,318727.0,11.656,11.6865,11.6484,11.6789,318727.0
2021-01-26 14:35:00,15.3,15.31,15.28,15.3,387358.0,11.6789,11.6865,11.6636,11.6789,387358.0
2021-01-26 14:40:00,15.31,15.31,15.24,15.26,69052.0,11.6865,11.6865,11.6331,11.6484,69052.0
2021-01-26 14:45:00,15.26,15.27,15.24,15.25,212150.0,11.6484,11.656,11.6331,11.6407,212150.0
2021-01-26 14:50:00,15.25,15.25,15.21,15.23,98239.0,11.6407,11.6407,11.6102,11.6255,98239.0
2021-01-26 14:55:00,15.22,15.25,15.21,15.25,135394.0,11.6178,11.6407,11.6102,11.6407,135394.0
2021-01-26 15:00:00,15.25,15.25,15.22,15.24,137389.0,11.6407,11.6407,11.6178,11.6331,137389.0
2021-01-26 15:05:00,15.23,15.27,15.21,15.26,155295.0,11.6255,11.656,11.6102,11.6484,155295.0
2021-01-26 15:10:00,15.26,15.27,15.25,15.26,164192.0,11.6484,11.656,11.6407,11.6484,164192.0
2021-01-26 15:15:00,15.26,15.27,15.25,15.26,222494.0,11.6484,11.656,11.6407,11.6484,222494.0
2021-01-26 15:20:00,15.27,15.28,15.25,15.26,144884.0,11.656,11.6636,11.6407,11.6484,144884.0
2021-01-26 15:25:00,15.27,15.3,15.26,15.28,602925.0,11.656,11.6789,11.6484,11.6636,602925.0
2021-01-26 15:30:00,15.28,15.28,15.25,15.25,181589.0,11.6636,11.6636,11.6407,11.6407,181589.0
2021-01-26 15:35:00,15.26,15.27,15.23,15.25,208444.0,11.6484,11.656,11.6255,11.6407,208444.0
2021-01-26 15:40:00,15.25,15.28,15.23,15.25,264627.0,11.6407,11.6636,11.6255,11.6407,264627.0
2021-01-26 15:45:00,15.25,15.29,15.24,15.25,213610.0,11.6407,11.6713,11.6331,11.6407,213610.0
2021-01-26 15:50:00,15.25,15.28,15.23,15.25,465585.0,11.6407,11.6636,11.6255,11.6407,465585.0
2021-01-26 15:55:00,15.25,15.27,15.21,15.22,1117774.0,11.6407,11.656,11.6102,11.6178,1117774.0
2021-01-27 09:30:00,15.1,15.25,15.1,15.2,443581.0,11.5262,11.6407,11.5262,11.6026,443581.0
2021-01-27 09:35:00,15.2,15.2,15.13,15.18,238075.0,11.6026,11.6026,11.5491,11.5873,238075.0
2021-01-27 09:40:00,15.17,15.2,15.03,15.04,438492.0,11.5797,11.6026,11.4728,11.4804,438492.0
2021-01-27 09:45:00,15.04,15.06,15.0,15.01,412959.0,11.4804,11.4957,11.4499,11.4575,412959.0
2021-01-27 09:50:00,15.01,15.06,15.0,15.04,278883.0,11.4575,11.4957,11.4499,11.4804,278883.0
2021-01-27 09:55:00,15.04,15.1,15.02,15.08,174689.0,11.4804,11.5262,11.4652,11.511,174689.0
2021-01-27 10:00:00,15.07,15.14,15.07,15.1,285667.0,11.5033,11.5568,11.5033,11.5262,285667.0
2021-01-27 10:05:00,15.09,15.13,15.06,15.09,490408.0,11.5186,11.5491,11.4957,11.5186,490408.0
2021-01-27 10:10:00,15.09,15.1,15.02,15.03,147046.0,11.5186,11.5262,11.4652,11.4728,147046.0
2021-01-27 10:15:00,15.03,15.06,15.02,15.06,159066.0,11.4728,11.4957,11.4652,11.4957,159066.0
2021-01-27 10:20:00,15.06,15.1,15.06,15.08,225662.0,11.4957,11.5262,11.4957,11.511,225662.0
2021-01-27 10:25:00,15.08,15.1,15.03,15.06,284703.0,11.511,11.5262,11.4728,11.4957,284703.0
2021-01-27 10:30:00,15.06,15.13,15.05,15.06,408423.0,11.4957,11.5491,11.4881,11.4957,408423.0
2021-01-27 10:35:00,15.07,15.1,15.05,15.08,252517.0,11.5033,11.5262,11.4881,11.511,252517.0
2021-01-27 10:40:00,15.08,15.13,15.06,15.13,246748.0,11.511,11.5491,11.4957,11.5491,246748.0
2021-01-27 10:45:00,15.13,15.14,15.08,15.08,591362.0,11.5491,11.5568,11.511,11.511,591362.0
2021-01-27 10:50:00,15.09,15.1,15.05,15.06,204860.0,11.5186,11.5262,11.4881,11.4957,204860.0
2021-01-27 10:55:00,15.06,15.08,15.03,15.04,307383.0,11.4957,11.511,11.4728,11.4804,307383.0
2021-01-27 11:00:00,15.04,15.09,15.04,15.09,298768.0,11.4804,11.5186,11.4804,11.5186,298768.0
2021-01-27 11:05:00,15.08,15.1,15.05,15.09,249949.0,11.511,11.5262,11.4881,11.5186,249949.0
2021-01-27 11:10:00,15.09,15.11,15.06,15.1,317305.0,11.5186,11.5339,11.4957,11.5262,317305.0
2021-01-27 11:15:00,15.1,15.1,15.07,15.07,191092.0,11.5262,11.5262,11.5033,11.5033,191092.0
2021-01-27 11:20:00,15.08,15.1,15.06,15.09,231862.0,11.511,11.5262,11.4957,11.5186,231862.0
2021-01-27 11:25:00,15.09,15.14,15.09,15.14,339027.0,11.5186,11.5568,11.5186,11.5568,339027.0
2021-01-27 11:30:00,15.14,15.15,15.1,15.14,186241.0,11.5568,11.5644,11.5262,11.5568,186241.0
2021-01-27 11:35:00,15.14,15.16,15.13,15.13,243474.0,11.5568,11.572,11.5491,11.5491,243474.0
2021-01-27 11:40:00,15.13,15.14,15.11,15.13,186822.0,11.5491,11.5568,11.5339,11.5491,186822.0
2021-01-27 11:45:00,15.13,15.16,15.12,15.13,196137.0,11.5491,11.572,11.5415,11.5491,196137.0
2021-01-27 11:50:00,15.13,15.13,15.07,15.08,219226.0,11.5491,11.5491,11.5033,11.511,219226.0
2021-01-27 11:55:00,15.07,15.11,15.06,15.07,194596.0,11.5033,11.5339,11.4957,11.5033,194596.0
2021-01-27 12:00:00,15.07,15.09,15.05,15.07,219096.0,11.5033,11.5186,11.4881,11.5033,219096.0
2021-01-27 12:05:00,15.07,15.14,15.06,15.09,472341.0,11.5033,11.5568,11.4957,11.5186,472341.0
2021-01-27 12:10:00,15.09,15.12,15.08,15.1,215314.0,11.5186,11.5415,11.511,11.5262,215314.0
2021-01-27 12:15:00,15.09,15.11,15.07,15.09,237767.0,11.5186,11.5339,11.5033,11.5186,237767.0
2021-01-27 12:20:00,15.09,15.11,15.07,15.08,247887.0,11.5186,11.5339,11.5033,11.511,247887.0
2021-01-27 12:25:00,15.08,15.08,15.06,15.07,93286.0,11.511,11.511,11.4957,11.5033,93286.0
2021-01-27 12:30:00,15.06,15.08,15.05,15.06,163003.0,11.4957,11.511,11.4881,11.4957,163003.0
2021-01-27 12:35:00,15.05,15.06,14.96,15.0,1343052.0,11.4881,11.4957,11.4194,11.4499,1343052.0
2021-01-27 12:40:00,15.01,15.04,15.0,15.02,127636.0,11.4575,11.4804,11.4499,11.4652,127636.0
2021-01-27 12:45:00,15.02,15.08,15.01,15.07,444555.0,11.4652,11.511,11.4575,11.5033,444555.0
2021-01-27 12:50:00,15.08,15.1,15.07,15.08,226716.0,11.511,11.5262,11.5033,11.511,226716.0
2021-01-27 12:55:00,15.08,15.1,15.06,15.08,129133.0,11.511,11.5262,11.4957,11.511,129133.0
2021-01-27 13:00:00,15.08,15.09,15.06,15.08,114530.0,11.511,11.5186,11.4957,11.511,114530.0
2021-01-27 13:05:00,15.08,15.1,15.06,15.1,116930.0,11.511,11.5262,11.4957,11.5262,116930.0
2021-01-27 13:10:00,15.1,15.1,15.06,15.07,144890.0,11.5262,11.5262,11.4957,11.5033,144890.0
2021-01-27 13:15:00,15.08,15.1,15.06,15.1,105067.0,11.511,11.5262,11.4957,11.5262,105067.0
2021-01-27 13:20:00,15.1,15.1,15.08,15.09,115967.0,11.5262,11.5262,11.511,11.5186,115967.0
2021-01-27 13:25:00,15.08,15.1,15.08,15.1,131487.0,11.511,11.5262,11.511,11.5262,131487.0
2021-01-27 13:30:00,15.1,15.11,15.09,15.1,128593.0,11.5262,11.5339,11.5186,11.5262,128593.0
2021-01-27 13:35:00,15.1,15.1,15.06,15.08,105422.0,11.5262,11.5262,11.4957,11.511,105422.0
2021-01-27 13:40:00,15.08,15.09,15.06,15.07,154432.0,11.511,11.5186,11.4957,11.5033,154432.0
2021-01-27 13:45:00,15.07,15.07,15.04,15.07,145238.0,11.5033,11.5033,11.4804,11.5033,145238.0
2021-01-27 13:50:00,15.06,15.08,15.04,15.05,117114.0,11.4957,11.511,11.4804,11.4881,117114.0
2021-01-27 13:55:00,15.05,15.06,15.02,15.03,120641.0,11.4881,11.4957,11.4652,11.4728,120641.0
2021-01-27 14:00:00,15.04,15.07,15.03,15.04,80413.0,11.4804,11.5033,11.4728,11.4804,80413.0
2021-01-27 14:05:00,15.04,15.05,15.01,15.03,136119.0,11.4804,11.4881,11.4575,11.4728,136119.0
2021-01-27 14:10:00,15.03,15.06,15.03,15.03,99266.0,11.4728,11.4957,11.4728,11.4728,99266.0
2021-01-27 14:15:00,15.03,15.04,14.98,14.99,208677.0,11.4728,11.4804,11.4346,11.4423,208677.0
2021-01-27 14:20:00,14.99,15.02,14.98,15.02,124104.0,11.4423,11.4652,11.4346,11.4652,124104.0
2021-01-27 14:25:00,15.02,15.02,14.98,14.98,145268.0,11.4652,11.4652,11.4346,11.4346,145268.0
2021-01-27 14:30:00,14.99,14.99,14.95,14.97,961793.0,11.4423,11.4423,11.4117,11.427,961793.0
2021-01-27 14:35:00,14.97,14.97,14.91,14.92,313747.0,11.427,11.427,11.3812,11.3888,313747.0
2021-01-27 14:40:00,14.91,14.96,14.9,14.95,241226.0,11.3812,11.4194,11.3736,11.4117,241226.0
2021-01-27 14:45:00,14.95,14.96,14.9,14.9,253124.0,11.4117,11.4194,11.3736,11.3736,253124.0
2021-01-27 14:50:00,14.91,14.93,14.88,14.92,295782.0,11.3812,11.3965,11.3583,11.3888,295782.0
2021-01-27 14:55:00,14.91,14.95,14.89,14.93,145628.0,11.3812,11.4117,11.3659,11.3965,145628.0
2021-01-27 15:00:00,14.93,14.94,14.89,14.91,178219.0,11.3965,11.4041,11.3659,11.3812,178219.0
2021-01-27 15:05:00,14.91,14.94,14.9,14.92,184042.0,11.3812,11.4041,11.3736,11.3888,184042.0
2021-01-27 15:10:00,14.91,14.98,14.91,14.96,333872.0,11.3812,11.4346,11.3812,11.4194,333872.0
2021-01-27 15:15:00,14.96,14.97,14.92,14.92,352250.0,11.4194,11.427,11.3888,11.3888,352250.0
2021-01-27 15:20:00,14.92,14.93,14.89,14.9,130941.0,11.3888,11.3965,11.3659,11.3736,130941.0
2021-01-27 15:25:00,14.9,14.92,14.87,14.88,281714.0,11.3736,11.3888,11.3507,11.3583,281714.0
2021-01-27 15:30:00,14.88,14.92,14.86,14.9,349341.0,11.3583,11.3888,11.343,11.3736,349341.0
2021-01-27 15:35:00,14.9,14.9,14.8,14.81,407473.0,11.3736,11.3736,11.2972,11.3049,407473.0
2021-01-27 15:40:00,14.8,14.81,14.78,14.81,363434.0,11.2972,11.3049,11.282,11.3049,363434.0
2021-01-27 15:45:00,14.8,14.84,14.79,14.84,315173.0,11.2972,11.3278,11.2896,11.3278,315173.0
2021-01-27 15:50:00,14.84,14.86,14.82,14.85,418625.0,11.3278,11.343,11.3125,11.3354,418625.0
2021-01-27 15:55:00,14.86,14.88,14.8,14.82,1367130.0,11.343,11.3583,11.2972,11.3125,1367130.0
2021-01-28 09:30:00,14.93,14.98,14.88,14.95,362022.0,11.3965,11.4346,11.3583,11.4117,362022.0
2021-01-28 09:35:00,14.95,14.98,14.93,14.94,142056.0,11.4117,11.4346,11.3965,11.4041,142056.0
2021-01-28 09:40:00,14.93,15.01,14.92,14.97,393592.0,11.3965,11.4575,11.3888,11.427,393592.0
2021-01-28 09:45:00,14.96,14.98,14.87,14.88,263080.0,11.4194,11.4346,11.3507,11.3583,263080.0
2021-01-28 09:50:00,14.89,14.93,14.86,14.91,229560.0,11.3659,11.3965,11.343,11.3812,229560.0
2021-01-28 09:55:00,14.91,14.95,14.79,14.81,466624.0,11.3812,11.4117,11.2896,11.3049,466624.0
2021-01-28 10:00:00,14.81,14.82,14.73,14.78,493571.0,11.3049,11.3125,11.2438,11.282,493571.0
2021-01-28 10:05:00,14.78,14.82,14.76,14.79,445520.0,11.282,11.3125,11.2667,11.2896,445520.0
2021-01-28 10:10:00,14.79,14.81,14.75,14.78,599538.0,11.2896,11.3049,11.2591,11.282,599538.0
2021-01-28 10:15:00,14.78,14.79,14.72,14.73,391300.0,11.282,11.2896,11.2362,11.2438,391300.0
2021-01-28 10:20:00,14.73,14.76,14.7,14.75,338183.0,11.2438,11.2667,11.2209,11.2591,338183.0
2021-01-28 10:25:00,14.75,14.77,14.73,14.75,288804.0,11.2591,11.2743,11.2438,11.2591,288804.0
2021-01-28 10:30:00,14.76,14.77,14.71,14.72,237048.0,11.2667,11.2743,11.2285,11.2362,237048.0
2021-01-28 10:35:00,14.71,14.74,14.67,14.67,434050.0,11.2285,11.2514,11.198,11.198,434050.0
2021-01-28 10:40:00,14.67,14.7,14.63,14.69,471912.0,11.198,11.2209,11.1675,11.2133,471912.0
2021-01-28 10:45:00,14.69,14.69,14.63,14.68,246509.0,11.2133,11.2133,11.1675,11.2056,246509.0
2021-01-28 10:50:00,14.67,14.69,14.65,14.66,221705.0,11.198,11.2133,11.1827,11.1904,221705.0
2021-01-28 10:55:00,14.66,14.72,14.65,14.7,196623.0,11.1904,11.2362,11.1827,11.2209,196623.0
2021-01-28 11:00:00,14.7,14.73,14.67,14.72,313004.0,11.2209,11.2438,11.198,11.2362,313004.0
2021-01-28 11:05:00,14.71,14.72,14.64,14.67,638979.0,11.2285,11.2362,11.1751,11.198,638979.0
2021-01-28 11:10:00,14.67,14.75,14.66,14.73,502117.0,11.198,11.2591,11.1904,11.2438,502117.0
2021-01-28 11:15:00,14.73,14.74,14.67,14.68,411288.0,11.2438,11.2514,11.198,11.2056,411288.0
2021-01-28 11:20:00,14.68,14.69,14.59,14.64,512016.0,11.2056,11.2133,11.1369,11.1751,512016.0
2021-01-28 11:25:00,14.64,14.64,14.56,14.59,403153.0,11.1751,11.1751,11.114,11.1369,403153.0
2021-01-28 11:30:00,14.59,14.64,14.56,14.59,406480.0,11.1369,11.1751,11.114,11.1369,406480.0
2021-01-28 11:35:00,14.6,14.67,14.59,14.61,436675.0,11.1446,11.198,11.1369,11.1522,436675.0
2021-01-28 11:40:00,14.61,14.67,14.6,14.65,376515.0,11.1522,11.198,11.1446,11.1827,376515.0
2021-01-28 11:45:00,14.66,14.69,14.64,14.65,283952.0,11.1904,11.2133,11.1751,11.1827,283952.0
2021-01-28 11:50:00,14.66,14.67,14.62,14.64,210822.0,11.1904,11.198,11.1598,11.1751,210822.0
2021-01-28 11:55:00,14.64,14.65,14.61,14.62,188815.0,11.1751,11.1827,11.1522,11.1598,188815.0
2021-01-28 12:00:00,14.62,14.69,14.61,14.68,297509.0,11.1598,11.2133,11.1522,11.2056,297509.0
2021-01-28 12:05:00,14.69,14.7,14.66,14.67,169724.0,11.2133,11.2209,11.1904,11.198,169724.0
2021-01-28 12:10:00,14.67,14.67,14.64,14.66,123428.0,11.198,11.198,11.1751,11.1904,123428.0
2021-01-28 12:15:00,14.66,14.67,14.64,14.66,127864.0,11.1904,11.198,11.1751,11.1904,127864.0
2021-01-28 12:20:00,14.66,14.66,14.63,14.65,130085.0,11.1904,11.1904,11.1675,11.1827,130085.0
2021-01-28 12:25:00,14.64,14.69,14.63,14.67,206280.0,11.1751,11.2133,11.1675,11.198,206280.0
2021-01-28 12:30:00,14.67,14.68,14.65,14.67,139070.0,11.198,11.2056,11.1827,11.198,139070.0
2021-01-28 12:35:00,14.67,14.67,14.6,14.62,240517.0,11.198,11.198,11.1446,11.1598,240517.0
2021-01-28 12:40:00,14.61,14.63,14.58,14.6,291131.0,11.1522,11.1675,11.1293,11.1446,291131.0
2021-01-28 12:45:00,14.6,14.62,14.59,14.62,151548.0,11.1446,11.1598,11.1369,11.1598,151548.0
2021-01-28 12:50:00,14.62,14.63,14.59,14.61,211149.0,11.1598,11.1675,11.1369,11.1522,211149.0
2021-01-28 12:55:00,14.61,14.64,14.6,14.61,109495.0,11.1522,11.1751,11.1446,11.1522,109495.0
2021-01-28 13:00:00,14.61,14.66,14.6,14.66,114131.0,11.1522,11.1904,11.1446,11.1904,114131.0
2021-01-28 13:05:00,14.65,14.66,14.62,14.64,165680.0,11.1827,11.1904,11.1598,11.1751,165680.0
2021-01-28 13:10:00,14.63,14.65,14.61,14.64,98661.0,11.1675,11.1827,11.1522,11.1751,98661.0
2021-01-28 13:15:00,14.64,14.64,14.6,14.61,138699.0,11.1751,11.1751,11.1446,11.1522,138699.0
2021-01-28 13:20:00,14.61,14.65,14.6,14.65,216477.0,11.1522,11.1827,11.1446,11.1827,216477.0
2021-01-28 13:25:00,14.65,14.65,14.61,14.61,290225.0,11.1827,11.1827,11.1522,11.1522,290225.0
2021-01-28 13:30:00,14.62,14.66,14.61,14.66,288176.0,11.1598,11.1904,11.1522,11.1904,288176.0
2021-01-28 13:35:00,14.66,14.71,14.65,14.7,197650.0,11.1904,11.2285,11.1827,11.2209,197650.0
2021-01-28 13:40:00,14.7,14.73,14.69,14.71,170700.0,11.2209,11.2438,11.2133,11.2285,170700.0
2021-01-28 13:45:00,14.71,14.73,14.67,14.67,220728.0,11.2285,11.2438,11.198,11.198,220728.0
2021-01-28 13:50:00,14.68,14.7,14.67,14.7,227177.0,11.2056,11.2209,11.198,11.2209,227177.0
2021-01-28 13:55:00,14.7,14.74,14.69,14.71,382494.0,11.2209,11.2514,11.2133,11.2285,382494.0
2021-01-28 14:00:00,14.72,14.72,14.68,14.69,323815.0,11.2362,11.2362,11.2056,11.2133,323815.0
2021-01-28 14:05:00,14.7,14.74,14.69,14.73,156826.0,11.2209,11.2514,11.2133,11.2438,156826.0
2021-01-28 14:10:00,14.73,14.74,14.7,14.71,111699.0,11.2438,11.2514,11.2209,11.2285,111699.0
2021-01-28 14:15:00,14.72,14.72,14.66,14.68,183440.0,11.2362,11.2362,11.1904,11.2056,183440.0
2021-01-28 14:20:00,14.69,14.71,14.67,14.7,137492.0,11.2133,11.2285,11.198,11.2209,137492.0
2021-01-28 14:25:00,14.69,14.7,14.67,14.68,116765.0,11.2133,11.2209,11.198,11.2056,116765.0
2021-01-28 14:30:00,14.69,14.69,14.66,14.67,109829.0,11.2133,11.2133,11.1904,11.198,109829.0
2021-01-28 14:35:00,14.68,14.7,14.65,14.69,171648.0,11.2056,11.2209,11.1827,11.2133,171648.0
2021-01-28 14:40:00,14.69,14.7,14.67,14.69,160636.0,11.2133,11.2209,11.198,11.2133,160636.0
2021-01-28 14:45:00,14.69,14.71,14.68,14.7,183004.0,11.2133,11.2285,11.2056,11.2209,183004.0
2021-01-28 14:50:00,14.7,14.72,14.67,14.68,159298.0,11.2209,11.2362,11.198,11.2056,159298.0
2021-01-28 14:55:00,14.68,14.69,14.64,14.66,183596.0,11.2056,11.2133,11.1751,11.1904,183596.0
2021-01-28 15:00:00,14.66,14.68,14.64,14.67,198373.0,11.1904,11.2056,11.1751,11.198,198373.0
2021-01-28 15:05:00,14.66,14.69,14.66,14.68,99991.0,11.1904,11.2133,11.1904,11.2056,99991.0
2021-01-28 15:10:00,14.67,14.68,14.65,14.65,148761.0,11.198,11.2056,11.1827,11.1827,148761.0
2021-01-28 15:15:00,14.66,14.66,14.61,14.66,405311.0,11.1904,11.1904,11.1522,11.1904,405311.0
2021-01-28 15:20:00,14.66,14.66,14.63,14.65,216485.0,11.1904,11.1904,11.1675,11.1827,216485.0
2021-01-28 15:25:00,14.65,14.67,14.64,14.65,140456.0,11.1827,11.198,11.1751,11.1827,140456.0
2021-01-28 15:30:00,14.65,14.68,14.64,14.67,211225.0,11.1827,11.2056,11.1751,11.198,211225.0
2021-01-28 15:35:00,14.67,14.68,14.65,14.65,174711.0,11.198,11.2056,11.1827,11.1827,174711.0
2021-01-28 15:40:00,14.66,14.68,14.64,14.67,308204.0,11.1904,11.2056,11.1751,11.198,308204.0
2021-01-28 15:45:00,14.67,14.75,14.66,14.74,444543.0,11.198,11.2591,11.1904,11.2514,444543.0
2021-01-28 15:50:00,14.73,14.75,14.71,14.74,561537.0,11.2438,11.2591,11.2285,11.2514,561537.0
2021-01-28 15:55:00,14.74,14.74,14.68,14.69,1158533.0,11.2514,11.2514,11.2056,11.2133,1158533.0
2021-01-29 09:30:00,14.32,14.34,14.21,14.33,904948.0,11.1346,11.1502,11.0491,11.1424,904948.0
2021-01-29 09:35:00,14.33,14.38,14.27,14.28,231199.0,11.1424,11.1813,11.0957,11.1035,231199.0
2021-01-29 09:40:00,14.28,14.32,14.25,14.32,194842.0,11.1035,11.1346,11.0802,11.1346,194842.0
2021-01-29 09:45:00,14.32,14.42,14.31,14.33,317549.0,11.1346,11.2124,11.1268,11.1424,317549.0
2021-01-29 09:50:00,14.34,14.38,14.31,14.37,203850.0,11.1502,11.1813,11.1268,11.1735,203850.0
2021-01-29 09:55:00,14.37,14.46,14.37,14.45,218420.0,11.1735,11.2435,11.1735,11.2357,218420.0
2021-01-29 10:00:00,14.44,14.48,14.43,14.48,198278.0,11.2279,11.259,11.2202,11.259,198278.0
2021-01-29 10:05:00,14.48,14.48,14.4,14.46,562347.0,11.259,11.259,11.1968,11.2435,562347.0
2021-01-29 10:10:00,14.46,14.48,14.41,14.44,217765.0,11.2435,11.259,11.2046,11.2279,217765.0
2021-01-29 10:15:00,14.44,14.44,14.38,14.38,161819.0,11.2279,11.2279,11.1813,11.1813,161819.0
2021-01-29 10:20:00,14.38,14.46,14.38,14.45,171634.0,11.1813,11.2435,11.1813,11.2357,171634.0
2021-01-29 10:25:00,14.45,14.45,14.4,14.44,165156.0,11.2357,11.2357,11.1968,11.2279,165156.0
2021-01-29 10:30:00,14.44,14.46,14.41,14.42,205363.0,11.2279,11.2435,11.2046,11.2124,205363.0
2021-01-29 10:35:00,14.42,14.43,14.38,14.4,248218.0,11.2124,11.2202,11.1813,11.1968,248218.0
2021-01-29 10:40:00,14.39,14.39,14.36,14.39,288351.0,11.1891,11.1891,11.1657,11.1891,288351.0
2021-01-29 10:45:00,14.39,14.41,14.37,14.38,222177.0,11.1891,11.2046,11.1735,11.1813,222177.0
2021-01-29 10:50:00,14.38,14.43,14.37,14.41,224917.0,11.1813,11.2202,11.1735,11.2046,224917.0
2021-01-29 10:55:00,14.42,14.45,14.41,14.44,220049.0,11.2124,11.2357,11.2046,11.2279,220049.0
2021-01-29 11:00:00,14.45,14.47,14.43,14.44,208976.0,11.2357,11.2513,11.2202,11.2279,208976.0
2021-01-29 11:05:00,14.44,14.5,14.44,14.5,248278.0,11.2279,11.2746,11.2279,11.2746,248278.0
2021-01-29 11:10:00,14.5,14.5,14.45,14.46,132809.0,11.2746,11.2746,11.2357,11.2435,132809.0
2021-01-29 11:15:00,14.46,14.47,14.43,14.45,277865.0,11.2435,11.2513,11.2202,11.2357,277865.0
2021-01-29 11:20:00,14.45,14.45,14.39,14.4,245648.0,11.2357,11.2357,11.1891,11.1968,245648.0
2021-01-29 11:25:00,14.39,14.43,14.32,14.33,191849.0,11.1891,11.2202,11.1346,11.1424,191849.0
2021-01-29 11:30:00,14.32,14.33,14.27,14.28,157114.0,11.1346,11.1424,11.0957,11.1035,157114.0
2021-01-29 11:35:00,14.28,14.29,14.25,14.28,452077.0,11.1035,11.1113,11.0802,11.1035,452077.0
2021-01-29 11:40:00,14.27,14.29,14.25,14.25,254878.0,11.0957,11.1113,11.0802,11.0802,254878.0
2021-01-29 11:45:00,14.26,14.27,14.24,14.26,182752.0,11.088,11.0957,11.0724,11.088,182752.0
2021-01-29 11:50:00,14.25,14.28,14.24,14.25,123382.0,11.0802,11.1035,11.0724,11.0802,123382.0
2021-01-29 11:55:00,14.25,14.28,14.23,14.27,170900.0,11.0802,11.1035,11.0646,11.0957,170900.0
2021-01-29 12:00:00,14.26,14.27,14.23,14.25,171831.0,11.088,11.0957,11.0646,11.0802,171831.0
2021-01-29 12:05:00,14.25,14.27,14.24,14.25,304624.0,11.0802,11.0957,11.0724,11.0802,304624.0
2021-01-29 12:10:00,14.25,14.27,14.25,14.26,156795.0,11.0802,11.0957,11.0802,11.088,156795.0
2021-01-29 12:15:00,14.26,14.26,14.2,14.21,253884.0,11.088,11.088,11.0413,11.0491,253884.0
2021-01-29 12:20:00,14.21,14.21,14.15,14.15,496133.0,11.0491,11.0491,11.0024,11.0024,496133.0
2021-01-29 12:25:00,14.16,14.17,14.12,14.16,353440.0,11.0102,11.018,10.9791,11.0102,353440.0
2021-01-29 12:30:00,14.17,14.18,14.14,14.15,288850.0,11.018,11.0258,10.9947,11.0024,288850.0
2021-01-29 12:35:00,14.15,14.16,14.11,14.11,198853.0,11.0024,11.0102,10.9713,10.9713,198853.0
2021-01-29 12:40:00,14.11,14.16,14.11,14.11,389754.0,10.9713,11.0102,10.9713,10.9713,389754.0
2021-01-29 12:45:00,14.11,14.12,14.03,14.04,347734.0,10.9713,10.9791,10.9091,10.9169,347734.0
2021-01-29 12:50:00,14.04,14.17,14.04,14.15,272953.0,10.9169,11.018,10.9169,11.0024,272953.0
2021-01-29 12:55:00,14.16,14.17,14.07,14.08,234880.0,11.0102,11.018,10.9402,10.948,234880.0
2021-01-29 13:00:00,14.08,14.12,14.05,14.09,251740.0,10.948,10.9791,10.9247,10.9558,251740.0
2021-01-29 13:05:00,14.08,14.09,14.06,14.08,163015.0,10.948,10.9558,10.9325,10.948,163015.0
2021-01-29 13:10:00,14.07,14.09,14.05,14.06,197047.0,10.9402,10.9558,10.9247,10.9325,197047.0
2021-01-29 13:15:00,14.06,14.06,14.01,14.02,266061.0,10.9325,10.9325,10.8936,10.9014,266061.0
2021-01-29 13:20:00,14.02,14.07,14.02,14.04,202744.0,10.9014,10.9402,10.9014,10.9169,202744.0
2021-01-29 13:25:00,14.04,14.12,14.04,14.11,174410.0,10.9169,10.9791,10.9169,10.9713,174410.0
2021-01-29 13:30:00,14.1,14.12,14.08,14.09,78224.0,10.9636,10.9791,10.948,10.9558,78224.0
2021-01-29 13:35:00,14.09,14.1,14.08,14.09,107072.0,10.9558,10.9636,10.948,10.9558,107072.0
2021-01-29 13:40:00,14.09,14.12,14.07,14.11,146883.0,10.9558,10.9791,10.9402,10.9713,146883.0
2021-01-29 13:45:00,14.11,14.12,14.03,14.03,172317.0,10.9713,10.9791,10.9091,10.9091,172317.0
2021-01-29 13:50:00,14.04,14.07,14.03,14.06,144142.0,10.9169,10.9402,10.9091,10.9325,144142.0
2021-01-29 13:55:00,14.07,14.08,14.03,14.05,239053.0,10.9402,10.948,10.9091,10.9247,239053.0
2021-01-29 14:00:00,14.04,14.12,14.04,14.1,177826.0,10.9169,10.9791,10.9169,10.9636,177826.0
2021-01-29 14:05:00,14.1,14.13,14.09,14.13,329416.0,10.9636,10.9869,10.9558,10.9869,329416.0
2021-01-29 14:10:00,14.13,14.15,14.12,14.13,107741.0,10.9869,11.0024,10.9791,10.9869,107741.0
2021-01-29 14:15:00,14.12,14.13,14.08,14.09,117092.0,10.9791,10.9869,10.948,10.9558,117092.0
2021-01-29 14:20:00,14.09,14.1,14.06,14.09,217182.0,10.9558,10.9636,10.9325,10.9558,217182.0
2021-01-29 14:25:00,14.09,14.09,14.05,14.06,195176.0,10.9558,10.9558,10.9247,10.9325,195176.0
2021-01-29 14:30:00,14.05,14.06,14.02,14.06,200076.0,10.9247,10.9325,10.9014,10.9325,200076.0
2021-01-29 14:35:00,14.06,14.07,14.03,14.05,204144.0,10.9325,10.9402,10.9091,10.9247,204144.0
2021-01-29 14:40:00,14.06,14.09,14.02,14.06,190722.0,10.9325,10.9558,10.9014,10.9325,190722.0
2021-01-29 14:45:00,14.07,14.09,14.06,14.07,145420.0,10.9402,10.9558,10.9325,10.9402,145420.0
2021-01-29 14:50:00,14.08,14.12,14.07,14.1,198906.0,10.948,10.9791,10.9402,10.9636,198906.0
2021-01-29 14:55:00,14.09,14.11,14.08,14.1,168864.0,10.9558,10.9713,10.948,10.9636,168864.0
2021-01-29 15:00:00,14.1,14.16,14.09,14.15,224825.0,10.9636,11.0102,10.9558,11.0024,224825.0
2021-01-29 15:05:00,14.15,14.19,14.14,14.18,136625.0,11.0024,11.0335,10.9947,11.0258,136625.0
2021-01-29 15:10:00,14.18,14.22,14.18,14.2,209629.0,11.0258,11.0569,11.0258,11.0413,209629.0
2021-01-29 15:15:00,14.2,14.21,14.17,14.18,127635.0,11.0413,11.0491,11.018,11.0258,127635.0
2021-01-29 15:20:00,14.18,14.21,14.17,14.18,207611.0,11.0258,11.0491,11.018,11.0258,207611.0
2021-01-29 15:25:00,14.18,14.18,14.15,14.15,109083.0,11.0258,11.0258,11.0024,11.0024,109083.0
2021-01-29 15:30:00,14.16,14.18,14.14,14.15,351498.0,11.0102,11.0258,10.9947,11.0024,351498.0
2021-01-29 15:35:00,14.15,14.15,14.07,14.07,289981.0,11.0024,11.0024,10.9402,10.9402,289981.0
2021-01-29 15:40:00,14.07,14.08,14.02,14.04,517856.0,10.9402,10.948,10.9014,10.9169,517856.0
2021-01-29 15:45:00,14.04,14.09,14.02,14.07,728037.0,10.9169,10.9558,10.9014,10.9402,728037.0
2021-01-29 15:50:00,14.06,14.12,14.05,14.08,757039.0,10.9325,10.9791,10.9247,10.948,757039.0
2021-01-29 15:55:00,14.08,14.12,14.04,14.09,2156213.0,10.948,10.9791,10.9169,10.9558,2156213.0
2021-02-01 09:30:00,14.17,14.22,14.1,14.14,458272.0,11.018,11.0569,10.9636,10.9947,458272.0
2021-02-01 09:35:00,14.14,14.2,14.11,14.14,172377.0,10.9947,11.0413,10.9713,10.9947,172377.0
2021-02-01 09:40:00,14.14,14.22,14.13,14.17,206956.0,10.9947,11.0569,10.9869,11.018,206956.0
2021-02-01 09:45:00,14.17,14.18,14.1,14.11,172764.0,11.018,11.0258,10.9636,10.9713,172764.0
2021-02-01 09:50:00,14.1,14.14,14.06,14.07,234004.0,10.9636,10.9947,10.9325,10.9402,234004.0
2021-02-01 09:55:00,14.07,14.09,14.06,14.09,200909.0,10.9402,10.9558,10.9325,10.9558,200909.0
2021-02-01 10:00:00,14.08,14.1,14.02,14.03,273642.0,10.948,10.9636,10.9014,10.9091,273642.0
2021-02-01 10:05:00,14.03,14.04,13.99,14.0,328327.0,10.9091,10.9169,10.878,10.8858,328327.0
2021-02-01 10:10:00,14.0,14.05,13.98,14.02,297849.0,10.8858,10.9247,10.8703,10.9014,297849.0
2021-02-01 10:15:00,14.02,14.02,13.98,14.02,197597.0,10.9014,10.9014,10.8703,10.9014,197597.0
2021-02-01 10:20:00,14.02,14.02,13.98,14.01,166026.0,10.9014,10.9014,10.8703,10.8936,166026.0
2021-02-01 10:25:00,14.01,14.02,13.95,13.96,224478.0,10.8936,10.9014,10.8469,10.8547,224478.0
2021-02-01 10:30:00,13.96,14.03,13.95,14.01,289125.0,10.8547,10.9091,10.8469,10.8936,289125.0
2021-02-01 10:35:00,14.01,14.01,13.95,13.96,424685.0,10.8936,10.8936,10.8469,10.8547,424685.0
2021-02-01 10:40:00,13.96,14.0,13.95,13.99,359979.0,10.8547,10.8858,10.8469,10.878,359979.0
2021-02-01 10:45:00,13.98,13.99,13.92,13.93,244190.0,10.8703,10.878,10.8236,10.8314,244190.0
2021-02-01 10:50:00,13.92,13.95,13.91,13.91,457693.0,10.8236,10.8469,10.8158,10.8158,457693.0
2021-02-01 10:55:00,13.91,13.95,13.9,13.95,334360.0,10.8158,10.8469,10.808,10.8469,334360.0
2021-02-01 11:00:00,13.94,13.96,13.9,13.92,307711.0,10.8392,10.8547,10.808,10.8236,307711.0
2021-02-01 11:05:00,13.92,13.98,13.91,13.96,211147.0,10.8236,10.8703,10.8158,10.8547,211147.0
2021-02-01 11:10:00,13.96,13.98,13.95,13.96,261912.0,10.8547,10.8703,10.8469,10.8547,261912.0
2021-02-01 11:15:00,13.96,13.98,13.95,13.97,155068.0,10.8547,10.8703,10.8469,10.8625,155068.0
2021-02-01 11:20:00,13.97,13.99,13.96,13.99,140350.0,10.8625,10.878,10.8547,10.878,140350.0
2021-02-01 11:25:00,13.99,14.01,13.97,13.97,433591.0,10.878,10.8936,10.8625,10.8625,433591.0
2021-02-01 11:30:00,13.98,13.98,13.95,13.95,147241.0,10.8703,10.8703,10.8469,10.8469,147241.0
2021-02-01 11:35:00,13.95,13.99,13.93,13.98,155201.0,10.8469,10.878,10.8314,10.8703,155201.0
2021-02-01 11:40:00,13.99,14.01,13.98,14.0,187951.0,10.878,10.8936,10.8703,10.8858,187951.0
2021-02-01 11:45:00,14.0,14.04,13.99,14.04,149541.0,10.8858,10.9169,10.878,10.9169,149541.0
2021-02-01 11:50:00,14.04,14.04,14.0,14.04,297698.0,10.9169,10.9169,10.8858,10.9169,297698.0
2021-02-01 11:55:00,14.04,14.04,13.97,13.98,261262.0,10.9169,10.9169,10.8625,10.8703,261262.0
2021-02-01 12:00:00,13.98,14.0,13.93,13.94,286627.0,10.8703,10.8858,10.8314,10.8392,286627.0
2021-02-01 12:05:00,13.94,13.97,13.93,13.95,307332.0,10.8392,10.8625,10.8314,10.8469,307332.0
2021-02-01 12:10:00,13.95,13.95,13.92,13.94,177109.0,10.8469,10.8469,10.8236,10.8392,177109.0
2021-02-01 12:15:00,13.94,13.94,13.92,13.93,171270.0,10.8392,10.8392,10.8236,10.8314,171270.0
2021-02-01 12:20:00,13.93,13.96,13.92,13.96,169169.0,10.8314,10.8547,10.8236,10.8547,169169.0
2021-02-01 12:25:00,13.96,13.96,13.94,13.95,94768.0,10.8547,10.8547,10.8392,10.8469,94768.0
2021-02-01 12:30:00,13.95,13.98,13.94,13.98,186232.0,10.8469,10.8703,10.8392,10.8703,186232.0
2021-02-01 12:35:00,13.98,13.98,13.95,13.96,105003.0,10.8703,10.8703,10.8469,10.8547,105003.0
2021-02-01 12:40:00,13.97,13.98,13.96,13.98,88178.0,10.8625,10.8703,10.8547,10.8703,88178.0
2021-02-01 12:45:00,13.98,13.99,13.96,13.99,176797.0,10.8703,10.878,10.8547,10.878,176797.0
2021-02-01 12:50:00,13.99,14.0,13.96,13.99,178990.0,10.878,10.8858,10.8547,10.878,178990.0
2021-02-01 12:55:00,13.99,14.0,13.98,14.0,122533.0,10.878,10.8858,10.8703,10.8858,122533.0
2021-02-01 13:00:00,14.0,14.02,13.99,14.02,120822.0,10.8858,10.9014,10.878,10.9014,120822.0
2021-02-01 13:05:00,14.02,14.03,13.99,14.0,176780.0,10.9014,10.9091,10.878,10.8858,176780.0
2021-02-01 13:10:00,13.99,14.01,13.98,14.0,185334.0,10.878,10.8936,10.8703,10.8858,185334.0
2021-02-01 13:15:00,14.0,14.02,13.99,14.01,154714.0,10.8858,10.9014,10.878,10.8936,154714.0
2021-02-01 13:20:00,14.01,14.03,14.01,14.02,99657.0,10.8936,10.9091,10.8936,10.9014,99657.0
2021-02-01 13:25:00,14.01,14.02,14.0,14.02,184841.0,10.8936,10.9014,10.8858,10.9014,184841.0
2021-02-01 13:30:00,14.02,14.03,14.01,14.01,137155.0,10.9014,10.9091,10.8936,10.8936,137155.0
2021-02-01 13:35:00,14.02,14.03,14.01,14.02,169397.0,10.9014,10.9091,10.8936,10.9014,169397.0
2021-02-01 13:40:00,14.02,14.06,14.01,14.05,604688.0,10.9014,10.9325,10.8936,10.9247,604688.0
2021-02-01 13:45:00,14.05,14.06,14.01,14.02,193810.0,10.9247,10.9325,10.8936,10.9014,193810.0
2021-02-01 13:50:00,14.02,14.04,14.01,14.04,135960.0,10.9014,10.9169,10.8936,10.9169,135960.0
2021-02-01 13:55:00,14.04,14.06,14.04,14.06,112520.0,10.9169,10.9325,10.9169,10.9325,112520.0
2021-02-01 14:00:00,14.06,14.1,14.05,14.08,145127.0,10.9325,10.9636,10.9247,10.948,145127.0
2021-02-01 14:05:00,14.07,14.09,14.04,14.06,327123.0,10.9402,10.9558,10.9169,10.9325,327123.0
2021-02-01 14:10:00,14.06,14.06,14.04,14.06,122247.0,10.9325,10.9325,10.9169,10.9325,122247.0
2021-02-01 14:15:00,14.06,14.08,14.04,14.04,213176.0,10.9325,10.948,10.9169,10.9169,213176.0
2021-02-01 14:20:00,14.05,14.05,14.04,14.04,58419.0,10.9247,10.9247,10.9169,10.9169,58419.0
2021-02-01 14:25:00,14.05,14.08,14.04,14.08,163153.0,10.9247,10.948,10.9169,10.948,163153.0
2021-02-01 14:30:00,14.08,14.11,14.07,14.1,239053.0,10.948,10.9713,10.9402,10.9636,239053.0
2021-02-01 14:35:00,14.1,14.13,14.09,14.12,206822.0,10.9636,10.9869,10.9558,10.9791,206822.0
2021-02-01 14:40:00,14.12,14.15,14.1,14.11,249532.0,10.9791,11.0024,10.9636,10.9713,249532.0
2021-02-01 14:45:00,14.11,14.12,14.08,14.1,185102.0,10.9713,10.9791,10.948,10.9636,185102.0
2021-02-01 14:50:00,14.1,14.1,14.08,14.1,138452.0,10.9636,10.9636,10.948,10.9636,138452.0
2021-02-01 14:55:00,14.1,14.1,14.05,14.07,236587.0,10.9636,10.9636,10.9247,10.9402,236587.0
2021-02-01 15:00:00,14.07,14.07,14.03,14.04,305559.0,10.9402,10.9402,10.9091,10.9169,305559.0
2021-02-01 15:05:00,14.04,14.07,14.03,14.06,164178.0,10.9169,10.9402,10.9091,10.9325,164178.0
2021-02-01 15:10:00,14.06,14.06,14.03,14.04,115484.0,10.9325,10.9325,10.9091,10.9169,115484.0
2021-02-01 15:15:00,14.04,14.07,14.04,14.04,158886.0,10.9169,10.9402,10.9169,10.9169,158886.0
2021-02-01 15:20:00,14.05,14.06,14.03,14.03,196977.0,10.9247,10.9325,10.9091,10.9091,196977.0
2021-02-01 15:25:00,14.04,14.06,14.03,14.04,195691.0,10.9169,10.9325,10.9091,10.9169,195691.0
2021-02-01 15:30:00,14.04,14.05,14.03,14.04,388993.0,10.9169,10.9247,10.9091,10.9169,388993.0
2021-02-01 15:35:00,14.04,14.05,14.02,14.04,276219.0,10.9169,10.9247,10.9014,10.9169,276219.0
2021-02-01 15:40:00,14.04,14.05,14.02,14.04,266280.0,10.9169,10.9247,10.9014,10.9169,266280.0
2021-02-01 15:45:00,14.04,14.06,14.03,14.04,386381.0,10.9169,10.9325,10.9091,10.9169,386381.0
2021-02-01 15:50:00,14.05,14.06,14.03,14.04,520662.0,10.9247,10.9325,10.9091,10.9169,520662.0
2021-02-01 15:55:00,14.04,14.06,14.01,14.03,1145792.0,10.9169,10.9325,10.8936,10.9091,1145792.0
2021-02-02 09:30:00,14.33,14.33,14.15,14.29,495858.0,11.1424,11.1424,11.0024,11.1113,495858.0
2021-02-02 09:35:00,14.28,14.34,14.2,14.24,207535.0,11.1035,11.1502,11.0413,11.0724,207535.0
2021-02-02 09:40:00,14.23,14.26,14.2,14.22,195740.0,11.0646,11.088,11.0413,11.0569,195740.0
2021-02-02 09:45:00,14.23,14.29,14.2,14.27,224235.0,11.0646,11.1113,11.0413,11.0957,224235.0
2021-02-02 09:50:00,14.28,14.28,14.18,14.21,616301.0,11.1035,11.1035,11.0258,11.0491,616301.0
2021-02-02 09:55:00,14.21,14.21,14.14,14.15,372078.0,11.0491,11.0491,10.9947,11.0024,372078.0
2021-02-02 10:00:00,14.16,14.22,14.14,14.19,550205.0,11.0102,11.0569,10.9947,11.0335,550205.0
2021-02-02 10:05:00,14.19,14.25,14.18,14.19,225168.0,11.0335,11.0802,11.0258,11.0335,225168.0
2021-02-02 10:10:00,14.19,14.19,14.13,14.17,253838.0,11.0335,11.0335,10.9869,11.018,253838.0
2021-02-02 10:15:00,14.17,14.21,14.16,14.2,267380.0,11.018,11.0491,11.0102,11.0413,267380.0
2021-02-02 10:20:00,14.21,14.22,14.14,14.14,463799.0,11.0491,11.0569,10.9947,10.9947,463799.0
2021-02-02 10:25:00,14.14,14.15,14.08,14.08,312890.0,10.9947,11.0024,10.948,10.948,312890.0
2021-02-02 10:30:00,14.08,14.12,14.07,14.07,400435.0,10.948,10.9791,10.9402,10.9402,400435.0
2021-02-02 10:35:00,14.07,14.1,14.05,14.06,282955.0,10.9402,10.9636,10.9247,10.9325,282955.0
2021-02-02 10:40:00,14.06,14.08,14.05,14.06,299220.0,10.9325,10.948,10.9247,10.9325,299220.0
2021-02-02 10:45:00,14.06,14.11,14.06,14.08,468633.0,10.9325,10.9713,10.9325,10.948,468633.0
2021-02-02 10:50:00,14.08,14.1,14.07,14.1,389082.0,10.948,10.9636,10.9402,10.9636,389082.0
2021-02-02 10:55:00,14.1,14.11,14.09,14.11,328257.0,10.9636,10.9713,10.9558,10.9713,328257.0
2021-02-02 11:00:00,14.11,14.18,14.1,14.17,429858.0,10.9713,11.0258,10.9636,11.018,429858.0
2021-02-02 11:05:00,14.16,14.2,14.15,14.15,436653.0,11.0102,11.0413,11.0024,11.0024,436653.0
2021-02-02 11:10:00,14.15,14.17,14.15,14.17,247734.0,11.0024,11.018,11.0024,11.018,247734.0
2021-02-02 11:15:00,14.17,14.21,14.16,14.2,385848.0,11.018,11.0491,11.0102,11.0413,385848.0
2021-02-02 11:20:00,14.19,14.21,14.15,14.17,466066.0,11.0335,11.0491,11.0024,11.018,466066.0
2021-02-02 11:25:00,14.16,14.17,14.12,14.15,387693.0,11.0102,11.018,10.9791,11.0024,387693.0
2021-02-02 11:30:00,14.16,14.16,14.11,14.13,228211.0,11.0102,11.0102,10.9713,10.9869,228211.0
2021-02-02 11:35:00,14.14,14.17,14.13,14.17,240838.0,10.9947,11.018,10.9869,11.018,240838.0
2021-02-02 11:40:00,14.16,14.17,14.11,14.12,295235.0,11.0102,11.018,10.9713,10.9791,295235.0
2021-02-02 11:45:00,14.12,14.15,14.1,14.13,165625.0,10.9791,11.0024,10.9636,10.9869,165625.0
2021-02-02 11:50:00,14.13,14.15,14.11,14.13,195027.0,10.9869,11.0024,10.9713,10.9869,195027.0
2021-02-02 11:55:00,14.13,14.13,14.1,14.12,140138.0,10.9869,10.9869,10.9636,10.9791,140138.0
2021-02-02 12:00:00,14.12,14.12,14.09,14.09,133402.0,10.9791,10.9791,10.9558,10.9558,133402.0
2021-02-02 12:05:00,14.1,14.11,14.09,14.1,90738.0,10.9636,10.9713,10.9558,10.9636,90738.0
2021-02-02 12:10:00,14.09,14.1,14.05,14.06,185417.0,10.9558,10.9636,10.9247,10.9325,185417.0
2021-02-02 12:15:00,14.06,14.08,14.03,14.04,180976.0,10.9325,10.948,10.9091,10.9169,180976.0
2021-02-02 12:20:00,14.04,14.06,14.02,14.02,256177.0,10.9169,10.9325,10.9014,10.9014,256177.0
2021-02-02 12:25:00,14.03,14.03,14.01,14.03,181082.0,10.9091,10.9091,10.8936,10.9091,181082.0
2021-02-02 12:30:00,14.03,14.04,14.01,14.02,169954.0,10.9091,10.9169,10.8936,10.9014,169954.0
2021-02-02 12:35:00,14.02,14.02,13.98,13.98,401960.0,10.9014,10.9014,10.8703,10.8703,401960.0
2021-02-02 12:40:00,13.98,14.0,13.97,14.0,251010.0,10.8703,10.8858,10.8625,10.8858,251010.0
2021-02-02 12:45:00,14.0,14.04,14.0,14.04,223090.0,10.8858,10.9169,10.8858,10.9169,223090.0
2021-02-02 12:50:00,14.04,14.05,14.03,14.04,115925.0,10.9169,10.9247,10.9091,10.9169,115925.0
2021-02-02 12:55:00,14.04,14.05,14.03,14.04,150623.0,10.9169,10.9247,10.9091,10.9169,150623.0
2021-02-02 13:00:00,14.04,14.05,14.03,14.04,74885.0,10.9169,10.9247,10.9091,10.9169,74885.0
2021-02-02 13:05:00,14.04,14.07,14.04,14.06,244784.0,10.9169,10.9402,10.9169,10.9325,244784.0
2021-02-02 13:10:00,14.06,14.07,14.02,14.03,252029.0,10.9325,10.9402,10.9014,10.9091,252029.0
2021-02-02 13:15:00,14.02,14.03,14.0,14.01,141730.0,10.9014,10.9091,10.8858,10.8936,141730.0
2021-02-02 13:20:00,14.0,14.01,13.98,13.99,134347.0,10.8858,10.8936,10.8703,10.878,134347.0
2021-02-02 13:25:00,13.99,14.02,13.98,14.01,234652.0,10.878,10.9014,10.8703,10.8936,234652.0
2021-02-02 13:30:00,14.01,14.01,13.97,13.99,226318.0,10.8936,10.8936,10.8625,10.878,226318.0
2021-02-02 13:35:00,13.99,13.99,13.94,13.95,477662.0,10.878,10.878,10.8392,10.8469,477662.0
2021-02-02 13:40:00,13.94,13.98,13.94,13.95,283526.0,10.8392,10.8703,10.8392,10.8469,283526.0
2021-02-02 13:45:00,13.96,13.97,13.95,13.95,145820.0,10.8547,10.8625,10.8469,10.8469,145820.0
2021-02-02 13:50:00,13.96,13.96,13.92,13.93,198643.0,10.8547,10.8547,10.8236,10.8314,198643.0
2021-02-02 13:55:00,13.93,13.93,13.91,13.92,312153.0,10.8314,10.8314,10.8158,10.8236,312153.0
2021-02-02 14:00:00,13.93,13.93,13.91,13.92,247488.0,10.8314,10.8314,10.8158,10.8236,247488.0
2021-02-02 14:05:00,13.92,13.96,13.91,13.94,173488.0,10.8236,10.8547,10.8158,10.8392,173488.0
2021-02-02 14:10:00,13.94,13.96,13.93,13.95,179884.0,10.8392,10.8547,10.8314,10.8469,179884.0
2021-02-02 14:15:00,13.95,13.96,13.94,13.96,112762.0,10.8469,10.8547,10.8392,10.8547,112762.0
2021-02-02 14:20:00,13.95,13.96,13.94,13.95,125785.0,10.8469,10.8547,10.8392,10.8469,125785.0
2021-02-02 14:25:00,13.96,13.96,13.93,13.94,219482.0,10.8547,10.8547,10.8314,10.8392,219482.0
2021-02-02 14:30:00,13.94,13.95,13.92,13.94,418210.0,10.8392,10.8469,10.8236,10.8392,418210.0
2021-02-02 14:35:00,13.93,13.94,13.86,13.87,754497.0,10.8314,10.8392,10.7769,10.7847,754497.0
2021-02-02 14:40:00,13.87,13.89,13.86,13.88,607473.0,10.7847,10.8003,10.7769,10.7925,607473.0
2021-02-02 14:45:00,13.87,13.89,13.84,13.86,540298.0,10.7847,10.8003,10.7614,10.7769,540298.0
2021-02-02 14:50:00,13.85,13.86,13.82,13.85,687613.0,10.7692,10.7769,10.7458,10.7692,687613.0
2021-02-02 14:55:00,13.85,13.85,13.82,13.82,598079.0,10.7692,10.7692,10.7458,10.7458,598079.0
2021-02-02 15:00:00,13.83,13.85,13.8,13.84,626418.0,10.7536,10.7692,10.7303,10.7614,626418.0
2021-02-02 15:05:00,13.84,13.85,13.83,13.83,292545.0,10.7614,10.7692,10.7536,10.7536,292545.0
2021-02-02 15:10:00,13.84,13.84,13.8,13.81,390424.0,10.7614,10.7614,10.7303,10.7381,390424.0
2021-02-02 15:15:00,13.81,13.86,13.8,13.85,522507.0,10.7381,10.7769,10.7303,10.7692,522507.0
2021-02-02 15:20:00,13.85,13.85,13.83,13.84,326935.0,10.7692,10.7692,10.7536,10.7614,326935.0
2021-02-02 15:25:00,13.84,13.85,13.8,13.82,763555.0,10.7614,10.7692,10.7303,10.7458,763555.0
2021-02-02 15:30:00,13.82,13.86,13.8,13.83,413510.0,10.7458,10.7769,10.7303,10.7536,413510.0
2021-02-02 15:35:00,13.83,13.84,13.8,13.8,440033.0,10.7536,10.7614,10.7303,10.7303,440033.0
2021-02-02 15:40:00,13.81,13.81,13.78,13.79,497115.0,10.7381,10.7381,10.7147,10.7225,497115.0
2021-02-02 15:45:00,13.79,13.8,13.77,13.77,909881.0,10.7225,10.7303,10.707,10.707,909881.0
2021-02-02 15:50:00,13.77,13.79,13.75,13.77,1000208.0,10.707,10.7225,10.6914,10.707,1000208.0
2021-02-02 15:55:00,13.77,13.82,13.76,13.81,2240648.0,10.707,10.7458,10.6992,10.7381,2240648.0
2021-02-03 09:30:00,13.84,13.94,13.84,13.92,659386.0,10.7614,10.8392,10.7614,10.8236,659386.0
2021-02-03 09:35:00,13.92,13.97,13.88,13.96,281831.0,10.8236,10.8625,10.7925,10.8547,281831.0
2021-02-03 09:40:00,13.96,13.97,13.91,13.94,136912.0,10.8547,10.8625,10.8158,10.8392,136912.0
2021-02-03 09:45:00,13.95,13.95,13.9,13.9,180960.0,10.8469,10.8469,10.808,10.808,180960.0
2021-02-03 09:50:00,13.9,13.93,13.88,13.93,226131.0,10.808,10.8314,10.7925,10.8314,226131.0
2021-02-03 09:55:00,13.93,13.95,13.88,13.95,249253.0,10.8314,10.8469,10.7925,10.8469,249253.0
2021-02-03 10:00:00,13.95,13.96,13.89,13.9,171904.0,10.8469,10.8547,10.8003,10.808,171904.0
2021-02-03 10:05:00,13.91,13.95,13.9,13.95,178777.0,10.8158,10.8469,10.808,10.8469,178777.0
2021-02-03 10:10:00,13.96,14.0,13.94,13.97,278700.0,10.8547,10.8858,10.8392,10.8625,278700.0
2021-02-03 10:15:00,13.97,13.98,13.95,13.96,186899.0,10.8625,10.8703,10.8469,10.8547,186899.0
2021-02-03 10:20:00,13.97,13.99,13.95,13.98,209996.0,10.8625,10.878,10.8469,10.8703,209996.0
2021-02-03 10:25:00,13.98,13.99,13.93,13.93,264909.0,10.8703,10.878,10.8314,10.8314,264909.0
2021-02-03 10:30:00,13.94,13.94,13.9,13.93,111155.0,10.8392,10.8392,10.808,10.8314,111155.0
2021-02-03 10:35:00,13.93,13.93,13.9,13.9,143251.0,10.8314,10.8314,10.808,10.808,143251.0
2021-02-03 10:40:00,13.91,13.92,13.89,13.92,197045.0,10.8158,10.8236,10.8003,10.8236,197045.0
2021-02-03 10:45:00,13.92,13.96,13.91,13.95,248697.0,10.8236,10.8547,10.8158,10.8469,248697.0
2021-02-03 10:50:00,13.95,14.01,13.94,13.99,294030.0,10.8469,10.8936,10.8392,10.878,294030.0
2021-02-03 10:55:00,13.99,14.05,13.99,14.02,207522.0,10.878,10.9247,10.878,10.9014,207522.0
2021-02-03 11:00:00,14.02,14.05,14.01,14.02,175866.0,10.9014,10.9247,10.8936,10.9014,175866.0
2021-02-03 11:05:00,14.02,14.04,13.98,14.04,209711.0,10.9014,10.9169,10.8703,10.9169,209711.0
2021-02-03 11:10:00,14.04,14.04,14.01,14.04,104591.0,10.9169,10.9169,10.8936,10.9169,104591.0
2021-02-03 11:15:00,14.04,14.04,14.0,14.01,130311.0,10.9169,10.9169,10.8858,10.8936,130311.0
2021-02-03 11:20:00,14.01,14.05,14.01,14.04,192038.0,10.8936,10.9247,10.8936,10.9169,192038.0
2021-02-03 11:25:00,14.04,14.05,14.0,14.03,114286.0,10.9169,10.9247,10.8858,10.9091,114286.0
2021-02-03 11:30:00,14.02,14.05,14.01,14.04,134667.0,10.9014,10.9247,10.8936,10.9169,134667.0
2021-02-03 11:35:00,14.05,14.06,14.04,14.06,287316.0,10.9247,10.9325,10.9169,10.9325,287316.0
2021-02-03 11:40:00,14.05,14.1,14.05,14.1,176808.0,10.9247,10.9636,10.9247,10.9636,176808.0
2021-02-03 11:45:00,14.1,14.1,14.08,14.1,155556.0,10.9636,10.9636,10.948,10.9636,155556.0
2021-02-03 11:50:00,14.09,14.13,14.09,14.11,200437.0,10.9558,10.9869,10.9558,10.9713,200437.0
2021-02-03 11:55:00,14.11,14.11,14.08,14.1,169768.0,10.9713,10.9713,10.948,10.9636,169768.0
2021-02-03 12:00:00,14.1,14.1,14.07,14.07,144714.0,10.9636,10.9636,10.9402,10.9402,144714.0
2021-02-03 12:05:00,14.07,14.1,14.06,14.09,126576.0,10.9402,10.9636,10.9325,10.9558,126576.0
2021-02-03 12:10:00,14.08,14.11,14.08,14.1,170869.0,10.948,10.9713,10.948,10.9636,170869.0
2021-02-03 12:15:00,14.1,14.14,14.09,14.14,110011.0,10.9636,10.9947,10.9558,10.9947,110011.0
2021-02-03 12:20:00,14.13,14.15,14.12,14.14,175125.0,10.9869,11.0024,10.9791,10.9947,175125.0
2021-02-03 12:25:00,14.14,14.16,14.14,14.15,286279.0,10.9947,11.0102,10.9947,11.0024,286279.0
2021-02-03 12:30:00,14.16,14.16,14.14,14.16,72611.0,11.0102,11.0102,10.9947,11.0102,72611.0
2021-02-03 12:35:00,14.16,14.18,14.14,14.15,110217.0,11.0102,11.0258,10.9947,11.0024,110217.0
2021-02-03 12:40:00,14.16,14.2,14.15,14.19,174603.0,11.0102,11.0413,11.0024,11.0335,174603.0
2021-02-03 12:45:00,14.19,14.2,14.18,14.19,437240.0,11.0335,11.0413,11.0258,11.0335,437240.0
2021-02-03 12:50:00,14.19,14.2,14.18,14.18,74538.0,11.0335,11.0413,11.0258,11.0258,74538.0
2021-02-03 12:55:00,14.19,14.19,14.14,14.16,177779.0,11.0335,11.0335,10.9947,11.0102,177779.0
2021-02-03 13:00:00,14.16,14.17,14.13,14.16,108593.0,11.0102,11.018,10.9869,11.0102,108593.0
2021-02-03 13:05:00,14.17,14.18,14.16,14.16,66526.0,11.018,11.0258,11.0102,11.0102,66526.0
2021-02-03 13:10:00,14.17,14.17,14.15,14.17,142123.0,11.018,11.018,11.0024,11.018,142123.0
2021-02-03 13:15:00,14.17,14.18,14.15,14.16,116436.0,11.018,11.0258,11.0024,11.0102,116436.0
2021-02-03 13:20:00,14.15,14.16,14.11,14.15,163681.0,11.0024,11.0102,10.9713,11.0024,163681.0
2021-02-03 13:25:00,14.15,14.17,14.14,14.16,209438.0,11.0024,11.018,10.9947,11.0102,209438.0
2021-02-03 13:30:00,14.16,14.19,14.16,14.16,122163.0,11.0102,11.0335,11.0102,11.0102,122163.0
2021-02-03 13:35:00,14.16,14.19,14.16,14.17,129560.0,11.0102,11.0335,11.0102,11.018,129560.0
2021-02-03 13:40:00,14.17,14.19,14.16,14.19,99864.0,11.018,11.0335,11.0102,11.0335,99864.0
2021-02-03 13:45:00,14.19,14.2,14.17,14.2,231365.0,11.0335,11.0413,11.018,11.0413,231365.0
2021-02-03 13:50:00,14.2,14.2,14.18,14.2,141070.0,11.0413,11.0413,11.0258,11.0413,141070.0
2021-02-03 13:55:00,14.2,14.21,14.19,14.21,133560.0,11.0413,11.0491,11.0335,11.0491,133560.0
2021-02-03 14:00:00,14.21,14.23,14.2,14.2,138866.0,11.0491,11.0646,11.0413,11.0413,138866.0
2021-02-03 14:05:00,14.21,14.22,14.19,14.22,216625.0,11.0491,11.0569,11.0335,11.0569,216625.0
2021-02-03 14:10:00,14.22,14.25,14.22,14.25,143497.0,11.0569,11.0802,11.0569,11.0802,143497.0
2021-02-03 14:15:00,14.25,14.25,14.23,14.24,287011.0,11.0802,11.0802,11.0646,11.0724,287011.0
2021-02-03 14:20:00,14.25,14.25,14.22,14.25,194653.0,11.0802,11.0802,11.0569,11.0802,194653.0
2021-02-03 14:25:00,14.25,14.25,14.22,14.24,150106.0,11.0802,11.0802,11.0569,11.0724,150106.0
2021-02-03 14:30:00,14.24,14.25,14.23,14.24,135699.0,11.0724,11.0802,11.0646,11.0724,135699.0
2021-02-03 14:35:00,14.25,14.28,14.24,14.26,181942.0,11.0802,11.1035,11.0724,11.088,181942.0
2021-02-03 14:40:00,14.26,14.28,14.25,14.27,167721.0,11.088,11.1035,11.0802,11.0957,167721.0
2021-02-03 14:45:00,14.27,14.28,14.25,14.27,145729.0,11.0957,11.1035,11.0802,11.0957,145729.0
2021-02-03 14:50:00,14.26,14.29,14.26,14.28,211591.0,11.088,11.1113,11.088,11.1035,211591.0
2021-02-03 14:55:00,14.29,14.3,14.27,14.29,157471.0,11.1113,11.1191,11.0957,11.1113,157471.0
2021-02-03 15:00:00,14.29,14.3,14.25,14.25,232023.0,11.1113,11.1191,11.0802,11.0802,232023.0
2021-02-03 15:05:00,14.25,14.27,14.24,14.24,160696.0,11.0802,11.0957,11.0724,11.0724,160696.0
2021-02-03 15:10:00,14.25,14.25,14.22,14.23,221067.0,11.0802,11.0802,11.0569,11.0646,221067.0
2021-02-03 15:15:00,14.23,14.26,14.22,14.23,177608.0,11.0646,11.088,11.0569,11.0646,177608.0
2021-02-03 15:20:00,14.22,14.23,14.21,14.21,188234.0,11.0569,11.0646,11.0491,11.0491,188234.0
2021-02-03 15:25:00,14.21,14.24,14.2,14.21,220582.0,11.0491,11.0724,11.0413,11.0491,220582.0
2021-02-03 15:30:00,14.2,14.22,14.19,14.21,235101.0,11.0413,11.0569,11.0335,11.0491,235101.0
2021-02-03 15:35:00,14.22,14.23,14.2,14.21,168005.0,11.0569,11.0646,11.0413,11.0491,168005.0
2021-02-03 15:40:00,14.21,14.24,14.2,14.23,249373.0,11.0491,11.0724,11.0413,11.0646,249373.0
2021-02-03 15:45:00,14.23,14.25,14.22,14.23,288655.0,11.0646,11.0802,11.0569,11.0646,288655.0
2021-02-03 15:50:00,14.24,14.29,14.23,14.29,475811.0,11.0724,11.1113,11.0646,11.1113,475811.0
2021-02-03 15:55:00,14.29,14.29,14.23,14.24,921873.0,11.1113,11.1113,11.0646,11.0724,921873.0
2021-02-04 09:30:00,14.3,14.34,14.21,14.29,426798.0,11.1191,11.1502,11.0491,11.1113,426798.0
2021-02-04 09:35:00,14.29,14.32,14.25,14.26,246997.0,11.1113,11.1346,11.0802,11.088,246997.0
2021-02-04 09:40:00,14.26,14.33,14.24,14.29,159603.0,11.088,11.1424,11.0724,11.1113,159603.0
2021-02-04 09:45:00,14.29,14.34,14.27,14.34,224361.0,11.1113,11.1502,11.0957,11.1502,224361.0
2021-02-04 09:50:00,14.34,14.34,14.28,14.29,196193.0,11.1502,11.1502,11.1035,11.1113,196193.0
2021-02-04 09:55:00,14.3,14.35,14.3,14.35,101580.0,11.1191,11.158,11.1191,11.158,101580.0
2021-02-04 10:00:00,14.35,14.38,14.33,14.37,221299.0,11.158,11.1813,11.1424,11.1735,221299.0
2021-02-04 10:05:00,14.37,14.39,14.34,14.35,133106.0,11.1735,11.1891,11.1502,11.158,133106.0
2021-02-04 10:10:00,14.35,14.35,14.25,14.27,190581.0,11.158,11.158,11.0802,11.0957,190581.0
2021-02-04 10:15:00,14.27,14.27,14.22,14.23,86129.0,11.0957,11.0957,11.0569,11.0646,86129.0
2021-02-04 10:20:00,14.23,14.24,14.18,14.18,130093.0,11.0646,11.0724,11.0258,11.0258,130093.0
2021-02-04 10:25:00,14.19,14.2,14.12,14.12,167864.0,11.0335,11.0413,10.9791,10.9791,167864.0
2021-02-04 10:30:00,14.13,14.17,14.12,14.13,138898.0,10.9869,11.018,10.9791,10.9869,138898.0
2021-02-04 10:35:00,14.13,14.16,14.11,14.15,95025.0,10.9869,11.0102,10.9713,11.0024,95025.0
2021-02-04 10:40:00,14.15,14.17,14.13,14.14,149892.0,11.0024,11.018,10.9869,10.9947,149892.0
2021-02-04 10:45:00,14.14,14.16,14.12,14.15,95161.0,10.9947,11.0102,10.9791,11.0024,95161.0
2021-02-04 10:50:00,14.15,14.18,14.15,14.16,99114.0,11.0024,11.0258,11.0024,11.0102,99114.0
2021-02-04 10:55:00,14.17,14.2,14.15,14.2,56324.0,11.018,11.0413,11.0024,11.0413,56324.0
2021-02-04 11:00:00,14.2,14.21,14.18,14.21,257357.0,11.0413,11.0491,11.0258,11.0491,257357.0
2021-02-04 11:05:00,14.21,14.23,14.18,14.2,153065.0,11.0491,11.0646,11.0258,11.0413,153065.0
2021-02-04 11:10:00,14.21,14.22,14.19,14.19,142693.0,11.0491,11.0569,11.0335,11.0335,142693.0
2021-02-04 11:15:00,14.19,14.21,14.18,14.21,111860.0,11.0335,11.0491,11.0258,11.0491,111860.0
2021-02-04 11:20:00,14.21,14.24,14.2,14.24,122772.0,11.0491,11.0724,11.0413,11.0724,122772.0
2021-02-04 11:25:00,14.23,14.24,14.19,14.21,221709.0,11.0646,11.0724,11.0335,11.0491,221709.0
2021-02-04 11:30:00,14.21,14.22,14.19,14.21,132769.0,11.0491,11.0569,11.0335,11.0491,132769.0
2021-02-04 11:35:00,14.22,14.22,14.2,14.21,78513.0,11.0569,11.0569,11.0413,11.0491,78513.0
2021-02-04 11:40:00,14.2,14.21,14.19,14.21,88556.0,11.0413,11.0491,11.0335,11.0491,88556.0
2021-02-04 11:45:00,14.21,14.21,14.19,14.2,142597.0,11.0491,11.0491,11.0335,11.0413,142597.0
2021-02-04 11:50:00,14.2,14.2,14.17,14.19,91204.0,11.0413,11.0413,11.018,11.0335,91204.0
2021-02-04 11:55:00,14.18,14.2,14.18,14.2,130271.0,11.0258,11.0413,11.0258,11.0413,130271.0
2021-02-04 12:00:00,14.2,14.2,14.16,14.17,89240.0,11.0413,11.0413,11.0102,11.018,89240.0
2021-02-04 12:05:00,14.17,14.19,14.16,14.19,73108.0,11.018,11.0335,11.0102,11.0335,73108.0
2021-02-04 12:10:00,14.19,14.19,14.17,14.18,85818.0,11.0335,11.0335,11.018,11.0258,85818.0
2021-02-04 12:15:00,14.18,14.2,14.17,14.2,71299.0,11.0258,11.0413,11.018,11.0413,71299.0
2021-02-04 12:20:00,14.2,14.2,14.17,14.19,188205.0,11.0413,11.0413,11.018,11.0335,188205.0
2021-02-04 12:25:00,14.19,14.2,14.16,14.19,242556.0,11.0335,11.0413,11.0102,11.0335,242556.0
2021-02-04 12:30:00,14.19,14.19,14.15,14.16,176866.0,11.0335,11.0335,11.0024,11.0102,176866.0
2021-02-04 12:35:00,14.16,14.2,14.15,14.2,156528.0,11.0102,11.0413,11.0024,11.0413,156528.0
2021-02-04 12:40:00,14.2,14.2,14.16,14.16,124026.0,11.0413,11.0413,11.0102,11.0102,124026.0
2021-02-04 12:45:00,14.17,14.17,14.14,14.15,175595.0,11.018,11.018,10.9947,11.0024,175595.0
2021-02-04 12:50:00,14.16,14.16,14.13,14.13,125361.0,11.0102,11.0102,10.9869,10.9869,125361.0
2021-02-04 12:55:00,14.14,14.15,14.11,14.14,159462.0,10.9947,11.0024,10.9713,10.9947,159462.0
2021-02-04 13:00:00,14.15,14.15,14.11,14.13,156433.0,11.0024,11.0024,10.9713,10.9869,156433.0
2021-02-04 13:05:00,14.13,14.15,14.12,14.13,217204.0,10.9869,11.0024,10.9791,10.9869,217204.0
2021-02-04 13:10:00,14.13,14.14,14.1,14.12,227814.0,10.9869,10.9947,10.9636,10.9791,227814.0
2021-02-04 13:15:00,14.12,14.15,14.11,14.14,127911.0,10.9791,11.0024,10.9713,10.9947,127911.0
2021-02-04 13:20:00,14.14,14.15,14.13,14.13,93322.0,10.9947,11.0024,10.9869,10.9869,93322.0
2021-02-04 13:25:00,14.13,14.16,14.12,14.15,99036.0,10.9869,11.0102,10.9791,11.0024,99036.0
2021-02-04 13:30:00,14.16,14.17,14.15,14.15,135494.0,11.0102,11.018,11.0024,11.0024,135494.0
2021-02-04 13:35:00,14.15,14.16,14.12,14.14,246972.0,11.0024,11.0102,10.9791,10.9947,246972.0
2021-02-04 13:40:00,14.13,14.16,14.12,14.16,97759.0,10.9869,11.0102,10.9791,11.0102,97759.0
2021-02-04 13:45:00,14.16,14.17,14.14,14.15,159914.0,11.0102,11.018,10.9947,11.0024,159914.0
2021-02-04 13:50:00,14.16,14.16,14.11,14.11,267834.0,11.0102,11.0102,10.9713,10.9713,267834.0
2021-02-04 13:55:00,14.11,14.12,14.1,14.12,100722.0,10.9713,10.9791,10.9636,10.9791,100722.0
2021-02-04 14:00:00,14.12,14.15,14.11,14.14,110250.0,10.9791,11.0024,10.9713,10.9947,110250.0
2021-02-04 14:05:00,14.14,14.15,14.09,14.11,210475.0,10.9947,11.0024,10.9558,10.9713,210475.0
2021-02-04 14:10:00,14.11,14.11,14.1,14.11,52876.0,10.9713,10.9713,10.9636,10.9713,52876.0
2021-02-04 14:15:00,14.11,14.13,14.1,14.13,151458.0,10.9713,10.9869,10.9636,10.9869,151458.0
2021-02-04 14:20:00,14.13,14.13,14.1,14.11,79992.0,10.9869,10.9869,10.9636,10.9713,79992.0
2021-02-04 14:25:00,14.1,14.11,14.09,14.1,102822.0,10.9636,10.9713,10.9558,10.9636,102822.0
2021-02-04 14:30:00,14.09,14.12,14.09,14.1,125759.0,10.9558,10.9791,10.9558,10.9636,125759.0
2021-02-04 14:35:00,14.1,14.11,14.07,14.09,262182.0,10.9636,10.9713,10.9402,10.9558,262182.0
2021-02-04 14:40:00,14.09,14.09,14.07,14.07,121899.0,10.9558,10.9558,10.9402,10.9402,121899.0
2021-02-04 14:45:00,14.08,14.08,14.05,14.05,302025.0,10.948,10.948,10.9247,10.9247,302025.0
2021-02-04 14:50:00,14.06,14.08,14.04,14.05,398530.0,10.9325,10.948,10.9169,10.9247,398530.0
2021-02-04 14:55:00,14.06,14.06,14.05,14.05,263205.0,10.9325,10.9325,10.9247,10.9247,263205.0
2021-02-04 15:00:00,14.06,14.07,14.03,14.06,286184.0,10.9325,10.9402,10.9091,10.9325,286184.0
2021-02-04 15:05:00,14.06,14.07,14.05,14.06,190390.0,10.9325,10.9402,10.9247,10.9325,190390.0
2021-02-04 15:10:00,14.07,14.07,14.02,14.06,303967.0,10.9402,10.9402,10.9014,10.9325,303967.0
2021-02-04 15:15:00,14.06,14.06,14.02,14.03,157988.0,10.9325,10.9325,10.9014,10.9091,157988.0
2021-02-04 15:20:00,14.03,14.05,14.02,14.03,236533.0,10.9091,10.9247,10.9014,10.9091,236533.0
2021-02-04 15:25:00,14.04,14.05,14.03,14.05,133985.0,10.9169,10.9247,10.9091,10.9247,133985.0
2021-02-04 15:30:00,14.04,14.06,14.04,14.04,346266.0,10.9169,10.9325,10.9169,10.9169,346266.0
2021-02-04 15:35:00,14.04,14.05,14.02,14.02,350296.0,10.9169,10.9247,10.9014,10.9014,350296.0
2021-02-04 15:40:00,14.02,14.04,14.01,14.04,319939.0,10.9014,10.9169,10.8936,10.9169,319939.0
2021-02-04 15:45:00,14.03,14.06,14.03,14.06,462360.0,10.9091,10.9325,10.9091,10.9325,462360.0
2021-02-04 15:50:00,14.06,14.07,14.04,14.05,669224.0,10.9325,10.9402,10.9169,10.9247,669224.0
2021-02-04 15:55:00,14.06,14.07,14.02,14.03,2041394.0,10.9325,10.9402,10.9014,10.9091,2041394.0
2021-02-05 09:30:00,14.25,14.25,14.17,14.19,671258.0,11.0802,11.0802,11.018,11.0335,671258.0
2021-02-05 09:35:00,14.2,14.2,14.15,14.16,502968.0,11.0413,11.0413,11.0024,11.0102,502968.0
2021-02-05 09:40:00,14.16,14.17,14.12,14.15,369406.0,11.0102,11.018,10.9791,11.0024,369406.0
2021-02-05 09:45:00,14.14,14.19,14.14,14.18,113943.0,10.9947,11.0335,10.9947,11.0258,113943.0
2021-02-05 09:50:00,14.19,14.23,14.19,14.22,169733.0,11.0335,11.0646,11.0335,11.0569,169733.0
2021-02-05 09:55:00,14.21,14.22,14.15,14.17,198724.0,11.0491,11.0569,11.0024,11.018,198724.0
2021-02-05 10:00:00,14.17,14.2,14.16,14.19,140810.0,11.018,11.0413,11.0102,11.0335,140810.0
2021-02-05 10:05:00,14.19,14.2,14.14,14.16,106357.0,11.0335,11.0413,10.9947,11.0102,106357.0
2021-02-05 10:10:00,14.16,14.18,14.11,14.13,109698.0,11.0102,11.0258,10.9713,10.9869,109698.0
2021-02-05 10:15:00,14.12,14.14,14.11,14.11,110876.0,10.9791,10.9947,10.9713,10.9713,110876.0
2021-02-05 10:20:00,14.11,14.11,14.08,14.11,160870.0,10.9713,10.9713,10.948,10.9713,160870.0
2021-02-05 10:25:00,14.11,14.13,14.1,14.12,206576.0,10.9713,10.9869,10.9636,10.9791,206576.0
2021-02-05 10:30:00,14.12,14.13,14.11,14.12,298062.0,10.9791,10.9869,10.9713,10.9791,298062.0
2021-02-05 10:35:00,14.12,14.13,14.1,14.13,306586.0,10.9791,10.9869,10.9636,10.9869,306586.0
2021-02-05 10:40:00,14.13,14.15,14.12,14.15,292591.0,10.9869,11.0024,10.9791,11.0024,292591.0
2021-02-05 10:45:00,14.14,14.15,14.12,14.13,166454.0,10.9947,11.0024,10.9791,10.9869,166454.0
2021-02-05 10:50:00,14.12,14.14,14.1,14.13,300503.0,10.9791,10.9947,10.9636,10.9869,300503.0
2021-02-05 10:55:00,14.14,14.2,14.13,14.2,254047.0,10.9947,11.0413,10.9869,11.0413,254047.0
2021-02-05 11:00:00,14.2,14.2,14.17,14.17,134468.0,11.0413,11.0413,11.018,11.018,134468.0
2021-02-05 11:05:00,14.18,14.2,14.17,14.2,141009.0,11.0258,11.0413,11.018,11.0413,141009.0
2021-02-05 11:10:00,14.19,14.22,14.18,14.21,151994.0,11.0335,11.0569,11.0258,11.0491,151994.0
2021-02-05 11:15:00,14.21,14.22,14.2,14.2,79949.0,11.0491,11.0569,11.0413,11.0413,79949.0
2021-02-05 11:20:00,14.2,14.24,14.19,14.23,137309.0,11.0413,11.0724,11.0335,11.0646,137309.0
2021-02-05 11:25:00,14.23,14.24,14.21,14.24,202254.0,11.0646,11.0724,11.0491,11.0724,202254.0
2021-02-05 11:30:00,14.23,14.24,14.2,14.21,152343.0,11.0646,11.0724,11.0413,11.0491,152343.0
2021-02-05 11:35:00,14.21,14.22,14.2,14.22,98909.0,11.0491,11.0569,11.0413,11.0569,98909.0
2021-02-05 11:40:00,14.21,14.22,14.19,14.19,91360.0,11.0491,11.0569,11.0335,11.0335,91360.0
2021-02-05 11:45:00,14.2,14.21,14.18,14.19,105516.0,11.0413,11.0491,11.0258,11.0335,105516.0
2021-02-05 11:50:00,14.2,14.2,14.17,14.18,173749.0,11.0413,11.0413,11.018,11.0258,173749.0
2021-02-05 11:55:00,14.18,14.2,14.17,14.18,190109.0,11.0258,11.0413,11.018,11.0258,190109.0
2021-02-05 12:00:00,14.18,14.18,14.14,14.17,114770.0,11.0258,11.0258,10.9947,11.018,114770.0
2021-02-05 12:05:00,14.17,14.17,14.16,14.17,59225.0,11.018,11.018,11.0102,11.018,59225.0
2021-02-05 12:10:00,14.16,14.2,14.16,14.2,139026.0,11.0102,11.0413,11.0102,11.0413,139026.0
2021-02-05 12:15:00,14.2,14.2,14.18,14.19,84251.0,11.0413,11.0413,11.0258,11.0335,84251.0
2021-02-05 12:20:00,14.19,14.22,14.18,14.19,134840.0,11.0335,11.0569,11.0258,11.0335,134840.0
2021-02-05 12:25:00,14.18,14.2,14.17,14.2,164086.0,11.0258,11.0413,11.018,11.0413,164086.0
2021-02-05 12:30:00,14.2,14.2,14.19,14.2,24451.0,11.0413,11.0413,11.0335,11.0413,24451.0
2021-02-05 12:35:00,14.2,14.2,14.17,14.18,162473.0,11.0413,11.0413,11.018,11.0258,162473.0
2021-02-05 12:40:00,14.17,14.18,14.16,14.17,175193.0,11.018,11.0258,11.0102,11.018,175193.0
2021-02-05 12:45:00,14.16,14.17,14.15,14.16,172502.0,11.0102,11.018,11.0024,11.0102,172502.0
2021-02-05 12:50:00,14.15,14.17,14.15,14.17,105375.0,11.0024,11.018,11.0024,11.018,105375.0
2021-02-05 12:55:00,14.17,14.18,14.16,14.17,128226.0,11.018,11.0258,11.0102,11.018,128226.0
2021-02-05 13:00:00,14.17,14.17,14.15,14.16,30099.0,11.018,11.018,11.0024,11.0102,30099.0
2021-02-05 13:05:00,14.16,14.16,14.13,14.13,193684.0,11.0102,11.0102,10.9869,10.9869,193684.0
2021-02-05 13:10:00,14.13,14.14,14.13,14.14,34451.0,10.9869,10.9947,10.9869,10.9947,34451.0
2021-02-05 13:15:00,14.14,14.14,14.12,14.13,56116.0,10.9947,10.9947,10.9791,10.9869,56116.0
2021-02-05 13:20:00,14.12,14.14,14.11,14.14,82798.0,10.9791,10.9947,10.9713,10.9947,82798.0
2021-02-05 13:25:00,14.14,14.14,14.12,14.12,143124.0,10.9947,10.9947,10.9791,10.9791,143124.0
2021-02-05 13:30:00,14.12,14.13,14.12,14.12,21082.0,10.9791,10.9869,10.9791,10.9791,21082.0
2021-02-05 13:35:00,14.13,14.13,14.11,14.12,92387.0,10.9869,10.9869,10.9713,10.9791,92387.0
2021-02-05 13:40:00,14.12,14.13,14.11,14.12,93109.0,10.9791,10.9869,10.9713,10.9791,93109.0
2021-02-05 13:45:00,14.12,14.15,14.11,14.15,95034.0,10.9791,11.0024,10.9713,11.0024,95034.0
2021-02-05 13:50:00,14.15,14.16,14.13,14.16,75996.0,11.0024,11.0102,10.9869,11.0102,75996.0
2021-02-05 13:55:00,14.16,14.17,14.14,14.16,102769.0,11.0102,11.018,10.9947,11.0102,102769.0
2021-02-05 14:00:00,14.16,14.18,14.15,14.18,101909.0,11.0102,11.0258,11.0024,11.0258,101909.0
2021-02-05 14:05:00,14.18,14.19,14.16,14.16,103424.0,11.0258,11.0335,11.0102,11.0102,103424.0
2021-02-05 14:10:00,14.17,14.17,14.15,14.16,35668.0,11.018,11.018,11.0024,11.0102,35668.0
2021-02-05 14:15:00,14.16,14.17,14.14,14.17,154283.0,11.0102,11.018,10.9947,11.018,154283.0
2021-02-05 14:20:00,14.17,14.17,14.14,14.15,147115.0,11.018,11.018,10.9947,11.0024,147115.0
2021-02-05 14:25:00,14.15,14.16,14.14,14.16,146889.0,11.0024,11.0102,10.9947,11.0102,146889.0
2021-02-05 14:30:00,14.16,14.16,14.14,14.14,41986.0,11.0102,11.0102,10.9947,10.9947,41986.0
2021-02-05 14:35:00,14.15,14.15,14.14,14.14,79039.0,11.0024,11.0024,10.9947,10.9947,79039.0
2021-02-05 14:40:00,14.15,14.16,14.13,14.15,280484.0,11.0024,11.0102,10.9869,11.0024,280484.0
2021-02-05 14:45:00,14.14,14.16,14.14,14.15,84444.0,10.9947,11.0102,10.9947,11.0024,84444.0
2021-02-05 14:50:00,14.15,14.16,14.14,14.16,123100.0,11.0024,11.0102,10.9947,11.0102,123100.0
2021-02-05 14:55:00,14.16,14.16,14.15,14.15,89712.0,11.0102,11.0102,11.0024,11.0024,89712.0
2021-02-05 15:00:00,14.16,14.16,14.14,14.15,135566.0,11.0102,11.0102,10.9947,11.0024,135566.0
2021-02-05 15:05:00,14.16,14.19,14.15,14.18,135990.0,11.0102,11.0335,11.0024,11.0258,135990.0
2021-02-05 15:10:00,14.18,14.18,14.17,14.18,49020.0,11.0258,11.0258,11.018,11.0258,49020.0
2021-02-05 15:15:00,14.17,14.18,14.16,14.18,150701.0,11.018,11.0258,11.0102,11.0258,150701.0
2021-02-05 15:20:00,14.17,14.19,14.17,14.19,121969.0,11.018,11.0335,11.018,11.0335,121969.0
2021-02-05 15:25:00,14.19,14.19,14.18,14.18,86208.0,11.0335,11.0335,11.0258,11.0258,86208.0
2021-02-05 15:30:00,14.19,14.19,14.17,14.18,135453.0,11.0335,11.0335,11.018,11.0258,135453.0
2021-02-05 15:35:00,14.18,14.18,14.17,14.17,172013.0,11.0258,11.0258,11.018,11.018,172013.0
2021-02-05 15:40:00,14.17,14.18,14.15,14.16,324851.0,11.018,11.0258,11.0024,11.0102,324851.0
2021-02-05 15:45:00,14.17,14.17,14.15,14.16,358121.0,11.018,11.018,11.0024,11.0102,358121.0
2021-02-05 15:50:00,14.16,14.16,14.11,14.13,734990.0,11.0102,11.0102,10.9713,10.9869,734990.0
2021-02-05 15:55:00,14.13,14.18,14.11,14.15,1475180.0,10.9869,11.0258,10.9713,11.0024,1475180.0
2021-02-08 09:30:00,14.26,14.37,14.22,14.35,481061.0,11.088,11.1735,11.0569,11.158,481061.0
2021-02-08 09:35:00,14.35,14.37,14.32,14.35,144951.0,11.158,11.1735,11.1346,11.158,144951.0
2021-02-08 09:40:00,14.35,14.38,14.34,14.36,146323.0,11.158,11.1813,11.1502,11.1657,146323.0
2021-02-08 09:45:00,14.36,14.42,14.36,14.4,279276.0,11.1657,11.2124,11.1657,11.1968,279276.0
2021-02-08 09:50:00,14.4,14.43,14.4,14.41,179486.0,11.1968,11.2202,11.1968,11.2046,179486.0
2021-02-08 09:55:00,14.41,14.44,14.38,14.39,191809.0,11.2046,11.2279,11.1813,11.1891,191809.0
2021-02-08 10:00:00,14.39,14.41,14.37,14.4,238162.0,11.1891,11.2046,11.1735,11.1968,238162.0
2021-02-08 10:05:00,14.4,14.44,14.39,14.42,136182.0,11.1968,11.2279,11.1891,11.2124,136182.0
2021-02-08 10:10:00,14.42,14.44,14.39,14.43,174029.0,11.2124,11.2279,11.1891,11.2202,174029.0
2021-02-08 10:15:00,14.44,14.45,14.42,14.44,206103.0,11.2279,11.2357,11.2124,11.2279,206103.0
2021-02-08 10:20:00,14.44,14.46,14.43,14.45,222000.0,11.2279,11.2435,11.2202,11.2357,222000.0
2021-02-08 10:25:00,14.45,14.47,14.43,14.45,183593.0,11.2357,11.2513,11.2202,11.2357,183593.0
2021-02-08 10:30:00,14.46,14.47,14.43,14.46,143065.0,11.2435,11.2513,11.2202,11.2435,143065.0
2021-02-08 10:35:00,14.45,14.47,14.44,14.46,166440.0,11.2357,11.2513,11.2279,11.2435,166440.0
2021-02-08 10:40:00,14.46,14.47,14.45,14.46,203251.0,11.2435,11.2513,11.2357,11.2435,203251.0
2021-02-08 10:45:00,14.46,14.49,14.46,14.46,306104.0,11.2435,11.2668,11.2435,11.2435,306104.0
2021-02-08 10:50:00,14.46,14.47,14.44,14.46,119329.0,11.2435,11.2513,11.2279,11.2435,119329.0
2021-02-08 10:55:00,14.46,14.47,14.42,14.44,99004.0,11.2435,11.2513,11.2124,11.2279,99004.0
2021-02-08 11:00:00,14.44,14.47,14.43,14.47,162775.0,11.2279,11.2513,11.2202,11.2513,162775.0
2021-02-08 11:05:00,14.46,14.48,14.46,14.48,50242.0,11.2435,11.259,11.2435,11.259,50242.0
2021-02-08 11:10:00,14.48,14.49,14.46,14.47,216564.0,11.259,11.2668,11.2435,11.2513,216564.0
2021-02-08 11:15:00,14.46,14.49,14.46,14.48,128251.0,11.2435,11.2668,11.2435,11.259,128251.0
2021-02-08 11:20:00,14.49,14.49,14.48,14.49,109627.0,11.2668,11.2668,11.259,11.2668,109627.0
2021-02-08 11:25:00,14.49,14.5,14.48,14.5,120549.0,11.2668,11.2746,11.259,11.2746,120549.0
2021-02-08 11:30:00,14.5,14.54,14.49,14.51,337860.0,11.2746,11.3057,11.2668,11.2824,337860.0
2021-02-08 11:35:00,14.51,14.53,14.51,14.52,89361.0,11.2824,11.2979,11.2824,11.2901,89361.0
2021-02-08 11:40:00,14.53,14.53,14.49,14.5,161175.0,11.2979,11.2979,11.2668,11.2746,161175.0
2021-02-08 11:45:00,14.5,14.52,14.48,14.51,123774.0,11.2746,11.2901,11.259,11.2824,123774.0
2021-02-08 11:50:00,14.52,14.55,14.51,14.53,120020.0,11.2901,11.3135,11.2824,11.2979,120020.0
2021-02-08 11:55:00,14.54,14.55,14.53,14.54,78784.0,11.3057,11.3135,11.2979,11.3057,78784.0
2021-02-08 12:00:00,14.54,14.56,14.54,14.55,191486.0,11.3057,11.3212,11.3057,11.3135,191486.0
2021-02-08 12:05:00,14.55,14.57,14.55,14.56,99371.0,11.3135,11.329,11.3135,11.3212,99371.0
2021-02-08 12:10:00,14.55,14.56,14.53,14.54,158119.0,11.3135,11.3212,11.2979,11.3057,158119.0
2021-02-08 12:15:00,14.55,14.56,14.54,14.56,78663.0,11.3135,11.3212,11.3057,11.3212,78663.0
2021-02-08 12:20:00,14.56,14.59,14.55,14.58,273910.0,11.3212,11.3446,11.3135,11.3368,273910.0
2021-02-08 12:25:00,14.59,14.62,14.58,14.61,271655.0,11.3446,11.3679,11.3368,11.3601,271655.0
2021-02-08 12:30:00,14.6,14.62,14.59,14.61,179333.0,11.3523,11.3679,11.3446,11.3601,179333.0
2021-02-08 12:35:00,14.61,14.62,14.6,14.62,143811.0,11.3601,11.3679,11.3523,11.3679,143811.0
2021-02-08 12:40:00,14.62,14.62,14.59,14.61,181078.0,11.3679,11.3679,11.3446,11.3601,181078.0
2021-02-08 12:45:00,14.62,14.63,14.6,14.62,224274.0,11.3679,11.3757,11.3523,11.3679,224274.0
2021-02-08 12:50:00,14.61,14.64,14.61,14.64,130317.0,11.3601,11.3834,11.3601,11.3834,130317.0
2021-02-08 12:55:00,14.64,14.64,14.62,14.63,71319.0,11.3834,11.3834,11.3679,11.3757,71319.0
2021-02-08 13:00:00,14.63,14.63,14.62,14.63,92445.0,11.3757,11.3757,11.3679,11.3757,92445.0
2021-02-08 13:05:00,14.63,14.65,14.62,14.65,175149.0,11.3757,11.3912,11.3679,11.3912,175149.0
2021-02-08 13:10:00,14.65,14.67,14.64,14.65,100405.0,11.3912,11.4068,11.3834,11.3912,100405.0
2021-02-08 13:15:00,14.66,14.67,14.65,14.66,119781.0,11.399,11.4068,11.3912,11.399,119781.0
2021-02-08 13:20:00,14.66,14.67,14.64,14.67,115848.0,11.399,11.4068,11.3834,11.4068,115848.0
2021-02-08 13:25:00,14.67,14.68,14.66,14.68,151467.0,11.4068,11.4145,11.399,11.4145,151467.0
2021-02-08 13:30:00,14.68,14.69,14.67,14.69,147893.0,11.4145,11.4223,11.4068,11.4223,147893.0
2021-02-08 13:35:00,14.68,14.7,14.67,14.7,184304.0,11.4145,11.4301,11.4068,11.4301,184304.0
2021-02-08 13:40:00,14.7,14.72,14.69,14.71,238081.0,11.4301,11.4456,11.4223,11.4379,238081.0
2021-02-08 13:45:00,14.71,14.72,14.7,14.7,200791.0,11.4379,11.4456,11.4301,11.4301,200791.0
2021-02-08 13:50:00,14.69,14.7,14.67,14.68,134096.0,11.4223,11.4301,11.4068,11.4145,134096.0
2021-02-08 13:55:00,14.69,14.7,14.67,14.68,92386.0,11.4223,11.4301,11.4068,11.4145,92386.0
2021-02-08 14:00:00,14.68,14.7,14.67,14.69,107243.0,11.4145,11.4301,11.4068,11.4223,107243.0
2021-02-08 14:05:00,14.68,14.71,14.68,14.68,149644.0,11.4145,11.4379,11.4145,11.4145,149644.0
2021-02-08 14:10:00,14.69,14.71,14.68,14.71,113329.0,11.4223,11.4379,11.4145,11.4379,113329.0
2021-02-08 14:15:00,14.71,14.72,14.69,14.7,92990.0,11.4379,11.4456,11.4223,11.4301,92990.0
2021-02-08 14:20:00,14.71,14.72,14.7,14.7,105131.0,11.4379,11.4456,11.4301,11.4301,105131.0
2021-02-08 14:25:00,14.71,14.72,14.69,14.71,107920.0,11.4379,11.4456,11.4223,11.4379,107920.0
2021-02-08 14:30:00,14.72,14.73,14.71,14.73,94877.0,11.4456,11.4534,11.4379,11.4534,94877.0
2021-02-08 14:35:00,14.73,14.74,14.72,14.72,140887.0,11.4534,11.4612,11.4456,11.4456,140887.0
2021-02-08 14:40:00,14.73,14.73,14.71,14.73,94939.0,11.4534,11.4534,11.4379,11.4534,94939.0
2021-02-08 14:45:00,14.73,14.74,14.72,14.73,96469.0,11.4534,11.4612,11.4456,11.4534,96469.0
2021-02-08 14:50:00,14.73,14.75,14.72,14.74,146928.0,11.4534,11.469,11.4456,11.4612,146928.0
2021-02-08 14:55:00,14.74,14.77,14.73,14.75,236723.0,11.4612,11.4845,11.4534,11.469,236723.0
2021-02-08 15:00:00,14.75,14.75,14.72,14.73,190528.0,11.469,11.469,11.4456,11.4534,190528.0
2021-02-08 15:05:00,14.74,14.74,14.72,14.73,126681.0,11.4612,11.4612,11.4456,11.4534,126681.0
2021-02-08 15:10:00,14.74,14.74,14.71,14.72,179824.0,11.4612,11.4612,11.4379,11.4456,179824.0
2021-02-08 15:15:00,14.73,14.75,14.72,14.74,247972.0,11.4534,11.469,11.4456,11.4612,247972.0
2021-02-08 15:20:00,14.74,14.76,14.73,14.76,244081.0,11.4612,11.4767,11.4534,11.4767,244081.0
2021-02-08 15:25:00,14.76,14.77,14.74,14.77,252748.0,11.4767,11.4845,11.4612,11.4845,252748.0
2021-02-08 15:30:00,14.77,14.79,14.76,14.78,317162.0,11.4845,11.5001,11.4767,11.4923,317162.0
2021-02-08 15:35:00,14.78,14.79,14.76,14.78,242843.0,11.4923,11.5001,11.4767,11.4923,242843.0
2021-02-08 15:40:00,14.78,14.8,14.77,14.78,303976.0,11.4923,11.5079,11.4845,11.4923,303976.0
2021-02-08 15:45:00,14.79,14.79,14.77,14.78,457035.0,11.5001,11.5001,11.4845,11.4923,457035.0
2021-02-08 15:50:00,14.78,14.79,14.74,14.74,514893.0,11.4923,11.5001,11.4612,11.4612,514893.0
2021-02-08 15:55:00,14.75,14.75,14.72,14.74,946391.0,11.469,11.469,11.4456,11.4612,946391.0
2021-02-09 09:30:00,14.73,14.75,14.55,14.61,323594.0,11.4534,11.469,11.3135,11.3601,323594.0
2021-02-09 09:35:00,14.61,14.62,14.53,14.58,215433.0,11.3601,11.3679,11.2979,11.3368,215433.0
2021-02-09 09:40:00,14.59,14.6,14.54,14.55,142787.0,11.3446,11.3523,11.3057,11.3135,142787.0
2021-02-09 09:45:00,14.56,14.62,14.55,14.62,115190.0,11.3212,11.3679,11.3135,11.3679,115190.0
2021-02-09 09:50:00,14.62,14.65,14.6,14.64,203227.0,11.3679,11.3912,11.3523,11.3834,203227.0
2021-02-09 09:55:00,14.64,14.64,14.56,14.56,137417.0,11.3834,11.3834,11.3212,11.3212,137417.0
2021-02-09 10:00:00,14.56,14.58,14.53,14.55,313819.0,11.3212,11.3368,11.2979,11.3135,313819.0
2021-02-09 10:05:00,14.55,14.57,14.53,14.56,80140.0,11.3135,11.329,11.2979,11.3212,80140.0
2021-02-09 10:10:00,14.56,14.57,14.53,14.53,75361.0,11.3212,11.329,11.2979,11.2979,75361.0
2021-02-09 10:15:00,14.54,14.55,14.52,14.54,94149.0,11.3057,11.3135,11.2901,11.3057,94149.0
2021-02-09 10:20:00,14.55,14.56,14.52,14.52,102591.0,11.3135,11.3212,11.2901,11.2901,102591.0
2021-02-09 10:25:00,14.53,14.55,14.51,14.55,72152.0,11.2979,11.3135,11.2824,11.3135,72152.0
2021-02-09 10:30:00,14.54,14.55,14.5,14.51,92385.0,11.3057,11.3135,11.2746,11.2824,92385.0
2021-02-09 10:35:00,14.51,14.53,14.48,14.48,163248.0,11.2824,11.2979,11.259,11.259,163248.0
2021-02-09 10:40:00,14.49,14.5,14.46,14.48,105281.0,11.2668,11.2746,11.2435,11.259,105281.0
2021-02-09 10:45:00,14.48,14.49,14.46,14.49,79711.0,11.259,11.2668,11.2435,11.2668,79711.0
2021-02-09 10:50:00,14.49,14.5,14.48,14.49,75463.0,11.2668,11.2746,11.259,11.2668,75463.0
2021-02-09 10:55:00,14.49,14.51,14.48,14.5,65591.0,11.2668,11.2824,11.259,11.2746,65591.0
2021-02-09 11:00:00,14.5,14.5,14.47,14.47,74547.0,11.2746,11.2746,11.2513,11.2513,74547.0
2021-02-09 11:05:00,14.48,14.48,14.46,14.47,77241.0,11.259,11.259,11.2435,11.2513,77241.0
2021-02-09 11:10:00,14.47,14.48,14.45,14.46,51442.0,11.2513,11.259,11.2357,11.2435,51442.0
2021-02-09 11:15:00,14.46,14.48,14.44,14.48,148760.0,11.2435,11.259,11.2279,11.259,148760.0
2021-02-09 11:20:00,14.48,14.53,14.47,14.51,150274.0,11.259,11.2979,11.2513,11.2824,150274.0
2021-02-09 11:25:00,14.51,14.52,14.5,14.52,43247.0,11.2824,11.2901,11.2746,11.2901,43247.0
2021-02-09 11:30:00,14.52,14.52,14.47,14.5,111770.0,11.2901,11.2901,11.2513,11.2746,111770.0
2021-02-09 11:35:00,14.5,14.51,14.48,14.5,129526.0,11.2746,11.2824,11.259,11.2746,129526.0
2021-02-09 11:40:00,14.5,14.5,14.49,14.5,35227.0,11.2746,11.2746,11.2668,11.2746,35227.0
2021-02-09 11:45:00,14.5,14.53,14.49,14.53,38403.0,11.2746,11.2979,11.2668,11.2979,38403.0
2021-02-09 11:50:00,14.52,14.53,14.52,14.53,84905.0,11.2901,11.2979,11.2901,11.2979,84905.0
2021-02-09 11:55:00,14.53,14.53,14.52,14.53,73421.0,11.2979,11.2979,11.2901,11.2979,73421.0
2021-02-09 12:00:00,14.53,14.55,14.52,14.54,70463.0,11.2979,11.3135,11.2901,11.3057,70463.0
2021-02-09 12:05:00,14.54,14.55,14.52,14.53,89615.0,11.3057,11.3135,11.2901,11.2979,89615.0
2021-02-09 12:10:00,14.52,14.55,14.52,14.55,103745.0,11.2901,11.3135,11.2901,11.3135,103745.0
2021-02-09 12:15:00,14.55,14.57,14.54,14.57,54153.0,11.3135,11.329,11.3057,11.329,54153.0
2021-02-09 12:20:00,14.57,14.58,14.56,14.58,28731.0,11.329,11.3368,11.3212,11.3368,28731.0
2021-02-09 12:25:00,14.58,14.59,14.57,14.59,45132.0,11.3368,11.3446,11.329,11.3446,45132.0
2021-02-09 12:30:00,14.58,14.6,14.56,14.59,105214.0,11.3368,11.3523,11.3212,11.3446,105214.0
2021-02-09 12:35:00,14.59,14.59,14.58,14.59,57826.0,11.3446,11.3446,11.3368,11.3446,57826.0
2021-02-09 12:40:00,14.58,14.59,14.57,14.59,97256.0,11.3368,11.3446,11.329,11.3446,97256.0
2021-02-09 12:45:00,14.59,14.6,14.58,14.59,70955.0,11.3446,11.3523,11.3368,11.3446,70955.0
2021-02-09 12:50:00,14.58,14.59,14.58,14.59,25336.0,11.3368,11.3446,11.3368,11.3446,25336.0
2021-02-09 12:55:00,14.58,14.61,14.58,14.6,197683.0,11.3368,11.3601,11.3368,11.3523,197683.0
2021-02-09 13:00:00,14.6,14.61,14.58,14.6,109073.0,11.3523,11.3601,11.3368,11.3523,109073.0
2021-02-09 13:05:00,14.59,14.6,14.58,14.59,57479.0,11.3446,11.3523,11.3368,11.3446,57479.0
2021-02-09 13:10:00,14.59,14.6,14.58,14.6,87786.0,11.3446,11.3523,11.3368,11.3523,87786.0
2021-02-09 13:15:00,14.6,14.6,14.58,14.59,74513.0,11.3523,11.3523,11.3368,11.3446,74513.0
2021-02-09 13:20:00,14.59,14.6,14.58,14.58,223448.0,11.3446,11.3523,11.3368,11.3368,223448.0
2021-02-09 13:25:00,14.59,14.59,14.54,14.55,111277.0,11.3446,11.3446,11.3057,11.3135,111277.0
2021-02-09 13:30:00,14.56,14.57,14.55,14.57,67384.0,11.3212,11.329,11.3135,11.329,67384.0
2021-02-09 13:35:00,14.56,14.57,14.56,14.56,40256.0,11.3212,11.329,11.3212,11.3212,40256.0
2021-02-09 13:40:00,14.57,14.6,14.56,14.58,153640.0,11.329,11.3523,11.3212,11.3368,153640.0
2021-02-09 13:45:00,14.59,14.59,14.57,14.58,43888.0,11.3446,11.3446,11.329,11.3368,43888.0
2021-02-09 13:50:00,14.58,14.59,14.57,14.59,46792.0,11.3368,11.3446,11.329,11.3446,46792.0
2021-02-09 13:55:00,14.58,14.61,14.58,14.59,65468.0,11.3368,11.3601,11.3368,11.3446,65468.0
2021-02-09 14:00:00,14.59,14.6,14.58,14.6,36662.0,11.3446,11.3523,11.3368,11.3523,36662.0
2021-02-09 14:05:00,14.6,14.62,14.59,14.62,79984.0,11.3523,11.3679,11.3446,11.3679,79984.0
2021-02-09 14:10:00,14.62,14.62,14.6,14.61,41592.0,11.3679,11.3679,11.3523,11.3601,41592.0
2021-02-09 14:15:00,14.61,14.61,14.6,14.61,29097.0,11.3601,11.3601,11.3523,11.3601,29097.0
2021-02-09 14:20:00,14.61,14.61,14.6,14.61,42169.0,11.3601,11.3601,11.3523,11.3601,42169.0
2021-02-09 14:25:00,14.61,14.62,14.6,14.61,123073.0,11.3601,11.3679,11.3523,11.3601,123073.0
2021-02-09 14:30:00,14.61,14.62,14.59,14.61,102719.0,11.3601,11.3679,11.3446,11.3601,102719.0
2021-02-09 14:35:00,14.61,14.62,14.6,14.61,49471.0,11.3601,11.3679,11.3523,11.3601,49471.0
2021-02-09 14:40:00,14.61,14.62,14.6,14.62,29420.0,11.3601,11.3679,11.3523,11.3679,29420.0
2021-02-09 14:45:00,14.62,14.62,14.6,14.61,125062.0,11.3679,11.3679,11.3523,11.3601,125062.0
2021-02-09 14:50:00,14.61,14.61,14.57,14.59,82043.0,11.3601,11.3601,11.329,11.3446,82043.0
2021-02-09 14:55:00,14.58,14.6,14.58,14.58,49225.0,11.3368,11.3523,11.3368,11.3368,49225.0
2021-02-09 15:00:00,14.58,14.6,14.58,14.6,73441.0,11.3368,11.3523,11.3368,11.3523,73441.0
2021-02-09 15:05:00,14.6,14.61,14.59,14.61,69808.0,11.3523,11.3601,11.3446,11.3601,69808.0
2021-02-09 15:10:00,14.61,14.61,14.58,14.6,113492.0,11.3601,11.3601,11.3368,11.3523,113492.0
2021-02-09 15:15:00,14.6,14.6,14.57,14.58,65589.0,11.3523,11.3523,11.329,11.3368,65589.0
2021-02-09 15:20:00,14.58,14.58,14.56,14.57,112397.0,11.3368,11.3368,11.3212,11.329,112397.0
2021-02-09 15:25:00,14.57,14.57,14.55,14.56,93957.0,11.329,11.329,11.3135,11.3212,93957.0
2021-02-09 15:30:00,14.56,14.57,14.55,14.57,56769.0,11.3212,11.329,11.3135,11.329,56769.0
2021-02-09 15:35:00,14.57,14.61,14.56,14.59,207400.0,11.329,11.3601,11.3212,11.3446,207400.0
2021-02-09 15:40:00,14.59,14.59,14.56,14.58,120968.0,11.3446,11.3446,11.3212,11.3368,120968.0
2021-02-09 15:45:00,14.58,14.58,14.56,14.57,124488.0,11.3368,11.3368,11.3212,11.329,124488.0
2021-02-09 15:50:00,14.57,14.58,14.56,14.57,135442.0,11.329,11.3368,11.3212,11.329,135442.0
2021-02-09 15:55:00,14.57,14.59,14.55,14.57,611033.0,11.329,11.3446,11.3135,11.329,611033.0
2021-02-10 09:30:00,14.64,14.71,14.62,14.68,276549.0,11.3834,11.4379,11.3679,11.4145,276549.0
2021-02-10 09:35:00,14.67,14.69,14.64,14.66,166623.0,11.4068,11.4223,11.3834,11.399,166623.0
2021-02-10 09:40:00,14.66,14.69,14.65,14.67,85213.0,11.399,11.4223,11.3912,11.4068,85213.0
2021-02-10 09:45:00,14.67,14.69,14.64,14.68,149688.0,11.4068,11.4223,11.3834,11.4145,149688.0
2021-02-10 09:50:00,14.68,14.69,14.62,14.64,87362.0,11.4145,11.4223,11.3679,11.3834,87362.0
2021-02-10 09:55:00,14.64,14.65,14.59,14.59,71476.0,11.3834,11.3912,11.3446,11.3446,71476.0
2021-02-10 10:00:00,14.6,14.64,14.58,14.62,114899.0,11.3523,11.3834,11.3368,11.3679,114899.0
2021-02-10 10:05:00,14.62,14.65,14.6,14.63,142329.0,11.3679,11.3912,11.3523,11.3757,142329.0
2021-02-10 10:10:00,14.64,14.64,14.57,14.57,125049.0,11.3834,11.3834,11.329,11.329,125049.0
2021-02-10 10:15:00,14.58,14.6,14.56,14.57,73974.0,11.3368,11.3523,11.3212,11.329,73974.0
2021-02-10 10:20:00,14.56,14.57,14.52,14.53,215960.0,11.3212,11.329,11.2901,11.2979,215960.0
2021-02-10 10:25:00,14.53,14.58,14.52,14.58,108325.0,11.2979,11.3368,11.2901,11.3368,108325.0
2021-02-10 10:30:00,14.58,14.6,14.55,14.58,213907.0,11.3368,11.3523,11.3135,11.3368,213907.0
2021-02-10 10:35:00,14.58,14.62,14.58,14.6,96948.0,11.3368,11.3679,11.3368,11.3523,96948.0
2021-02-10 10:40:00,14.61,14.61,14.51,14.52,151836.0,11.3601,11.3601,11.2824,11.2901,151836.0
2021-02-10 10:45:00,14.52,14.58,14.51,14.58,165737.0,11.2901,11.3368,11.2824,11.3368,165737.0
2021-02-10 10:50:00,14.58,14.63,14.55,14.62,76091.0,11.3368,11.3757,11.3135,11.3679,76091.0
2021-02-10 10:55:00,14.63,14.67,14.61,14.67,114434.0,11.3757,11.4068,11.3601,11.4068,114434.0
2021-02-10 11:00:00,14.67,14.67,14.63,14.64,143773.0,11.4068,11.4068,11.3757,11.3834,143773.0
2021-02-10 11:05:00,14.63,14.66,14.63,14.66,78619.0,11.3757,11.399,11.3757,11.399,78619.0
2021-02-10 11:10:00,14.66,14.67,14.65,14.65,76658.0,11.399,11.4068,11.3912,11.3912,76658.0
2021-02-10 11:15:00,14.66,14.66,14.63,14.65,66515.0,11.399,11.399,11.3757,11.3912,66515.0
2021-02-10 11:20:00,14.65,14.66,14.63,14.64,136441.0,11.3912,11.399,11.3757,11.3834,136441.0
2021-02-10 11:25:00,14.64,14.66,14.62,14.62,72077.0,11.3834,11.399,11.3679,11.3679,72077.0
2021-02-10 11:30:00,14.63,14.63,14.58,14.63,127688.0,11.3757,11.3757,11.3368,11.3757,127688.0
2021-02-10 11:35:00,14.63,14.65,14.62,14.63,80912.0,11.3757,11.3912,11.3679,11.3757,80912.0
2021-02-10 11:40:00,14.63,14.64,14.61,14.64,60815.0,11.3757,11.3834,11.3601,11.3834,60815.0
2021-02-10 11:45:00,14.64,14.65,14.62,14.63,60725.0,11.3834,11.3912,11.3679,11.3757,60725.0
2021-02-10 11:50:00,14.63,14.67,14.62,14.66,58368.0,11.3757,11.4068,11.3679,11.399,58368.0
2021-02-10 11:55:00,14.66,14.68,14.65,14.65,98559.0,11.399,11.4145,11.3912,11.3912,98559.0
2021-02-10 12:00:00,14.66,14.66,14.63,14.65,54576.0,11.399,11.399,11.3757,11.3912,54576.0
2021-02-10 12:05:00,14.66,14.66,14.62,14.65,108167.0,11.399,11.399,11.3679,11.3912,108167.0
2021-02-10 12:10:00,14.65,14.68,14.64,14.68,58148.0,11.3912,11.4145,11.3834,11.4145,58148.0
2021-02-10 12:15:00,14.68,14.69,14.67,14.67,91474.0,11.4145,11.4223,11.4068,11.4068,91474.0
2021-02-10 12:20:00,14.67,14.68,14.63,14.64,61880.0,11.4068,11.4145,11.3757,11.3834,61880.0
2021-02-10 12:25:00,14.64,14.68,14.63,14.67,138937.0,11.3834,11.4145,11.3757,11.4068,138937.0
2021-02-10 12:30:00,14.67,14.67,14.62,14.63,72772.0,11.4068,11.4068,11.3679,11.3757,72772.0
2021-02-10 12:35:00,14.64,14.64,14.62,14.63,42282.0,11.3834,11.3834,11.3679,11.3757,42282.0
2021-02-10 12:40:00,14.63,14.65,14.63,14.65,67303.0,11.3757,11.3912,11.3757,11.3912,67303.0
2021-02-10 12:45:00,14.65,14.68,14.64,14.66,58001.0,11.3912,11.4145,11.3834,11.399,58001.0
2021-02-10 12:50:00,14.67,14.68,14.66,14.68,31337.0,11.4068,11.4145,11.399,11.4145,31337.0
2021-02-10 12:55:00,14.68,14.68,14.66,14.66,54153.0,11.4145,11.4145,11.399,11.399,54153.0
2021-02-10 13:00:00,14.66,14.68,14.65,14.67,62253.0,11.399,11.4145,11.3912,11.4068,62253.0
2021-02-10 13:05:00,14.66,14.68,14.66,14.67,106615.0,11.399,11.4145,11.399,11.4068,106615.0
2021-02-10 13:10:00,14.67,14.69,14.66,14.67,40103.0,11.4068,11.4223,11.399,11.4068,40103.0
2021-02-10 13:15:00,14.68,14.68,14.66,14.67,48732.0,11.4145,11.4145,11.399,11.4068,48732.0
2021-02-10 13:20:00,14.67,14.69,14.66,14.67,60505.0,11.4068,11.4223,11.399,11.4068,60505.0
2021-02-10 13:25:00,14.67,14.68,14.66,14.67,56878.0,11.4068,11.4145,11.399,11.4068,56878.0
2021-02-10 13:30:00,14.67,14.68,14.64,14.67,128260.0,11.4068,11.4145,11.3834,11.4068,128260.0
2021-02-10 13:35:00,14.66,14.68,14.66,14.67,51900.0,11.399,11.4145,11.399,11.4068,51900.0
2021-02-10 13:40:00,14.67,14.68,14.66,14.68,80147.0,11.4068,11.4145,11.399,11.4145,80147.0
2021-02-10 13:45:00,14.67,14.69,14.66,14.68,89981.0,11.4068,11.4223,11.399,11.4145,89981.0
2021-02-10 13:50:00,14.67,14.71,14.67,14.71,146252.0,11.4068,11.4379,11.4068,11.4379,146252.0
2021-02-10 13:55:00,14.71,14.71,14.69,14.7,45842.0,11.4379,11.4379,11.4223,11.4301,45842.0
2021-02-10 14:00:00,14.7,14.71,14.66,14.68,135663.0,11.4301,11.4379,11.399,11.4145,135663.0
2021-02-10 14:05:00,14.67,14.68,14.65,14.67,105004.0,11.4068,11.4145,11.3912,11.4068,105004.0
2021-02-10 14:10:00,14.67,14.67,14.65,14.66,49857.0,11.4068,11.4068,11.3912,11.399,49857.0
2021-02-10 14:15:00,14.66,14.66,14.63,14.64,72112.0,11.399,11.399,11.3757,11.3834,72112.0
2021-02-10 14:20:00,14.63,14.64,14.61,14.63,95905.0,11.3757,11.3834,11.3601,11.3757,95905.0
2021-02-10 14:25:00,14.63,14.65,14.62,14.64,120056.0,11.3757,11.3912,11.3679,11.3834,120056.0
2021-02-10 14:30:00,14.65,14.67,14.64,14.66,123719.0,11.3912,11.4068,11.3834,11.399,123719.0
2021-02-10 14:35:00,14.65,14.66,14.63,14.65,73512.0,11.3912,11.399,11.3757,11.3912,73512.0
2021-02-10 14:40:00,14.65,14.67,14.65,14.67,45962.0,11.3912,11.4068,11.3912,11.4068,45962.0
2021-02-10 14:45:00,14.67,14.69,14.66,14.69,78793.0,11.4068,11.4223,11.399,11.4223,78793.0
2021-02-10 14:50:00,14.68,14.7,14.68,14.7,100334.0,11.4145,11.4301,11.4145,11.4301,100334.0
2021-02-10 14:55:00,14.7,14.72,14.69,14.71,108058.0,11.4301,11.4456,11.4223,11.4379,108058.0
2021-02-10 15:00:00,14.71,14.73,14.7,14.73,88502.0,11.4379,11.4534,11.4301,11.4534,88502.0
2021-02-10 15:05:00,14.73,14.73,14.71,14.72,155814.0,11.4534,11.4534,11.4379,11.4456,155814.0
2021-02-10 15:10:00,14.73,14.74,14.72,14.74,86498.0,11.4534,11.4612,11.4456,11.4612,86498.0
2021-02-10 15:15:00,14.74,14.74,14.71,14.73,82111.0,11.4612,11.4612,11.4379,11.4534,82111.0
2021-02-10 15:20:00,14.74,14.74,14.72,14.72,95967.0,11.4612,11.4612,11.4456,11.4456,95967.0
2021-02-10 15:25:00,14.73,14.75,14.72,14.75,85317.0,11.4534,11.469,11.4456,11.469,85317.0
2021-02-10 15:30:00,14.75,14.76,14.72,14.73,232205.0,11.469,11.4767,11.4456,11.4534,232205.0
2021-02-10 15:35:00,14.73,14.73,14.71,14.72,187495.0,11.4534,11.4534,11.4379,11.4456,187495.0
2021-02-10 15:40:00,14.72,14.76,14.71,14.74,369306.0,11.4456,11.4767,11.4379,11.4612,369306.0
2021-02-10 15:45:00,14.73,14.76,14.73,14.75,277570.0,11.4534,11.4767,11.4534,11.469,277570.0
2021-02-10 15:50:00,14.75,14.79,14.74,14.78,550335.0,11.469,11.5001,11.4612,11.4923,550335.0
2021-02-10 15:55:00,14.78,14.8,14.76,14.79,1038207.0,11.4923,11.5079,11.4767,11.5001,1038207.0
2021-02-11 09:30:00,14.75,14.77,14.68,14.74,409819.0,11.469,11.4845,11.4145,11.4612,409819.0
2021-02-11 09:35:00,14.74,14.78,14.71,14.75,120557.0,11.4612,11.4923,11.4379,11.469,120557.0
2021-02-11 09:40:00,14.74,14.77,14.73,14.76,138010.0,11.4612,11.4845,11.4534,11.4767,138010.0
2021-02-11 09:45:00,14.76,14.8,14.75,14.79,110453.0,11.4767,11.5079,11.469,11.5001,110453.0
2021-02-11 09:50:00,14.79,14.79,14.74,14.77,177073.0,11.5001,11.5001,11.4612,11.4845,177073.0
2021-02-11 09:55:00,14.77,14.79,14.72,14.74,114990.0,11.4845,11.5001,11.4456,11.4612,114990.0
2021-02-11 10:00:00,14.73,14.77,14.72,14.75,73766.0,11.4534,11.4845,11.4456,11.469,73766.0
2021-02-11 10:05:00,14.76,14.77,14.73,14.74,77922.0,11.4767,11.4845,11.4534,11.4612,77922.0
2021-02-11 10:10:00,14.73,14.74,14.71,14.73,100524.0,11.4534,11.4612,11.4379,11.4534,100524.0
2021-02-11 10:15:00,14.74,14.77,14.71,14.76,93572.0,11.4612,11.4845,11.4379,11.4767,93572.0
2021-02-11 10:20:00,14.76,14.77,14.73,14.73,61470.0,11.4767,11.4845,11.4534,11.4534,61470.0
2021-02-11 10:25:00,14.74,14.76,14.73,14.76,48047.0,11.4612,11.4767,11.4534,11.4767,48047.0
2021-02-11 10:30:00,14.76,14.76,14.72,14.73,140672.0,11.4767,11.4767,11.4456,11.4534,140672.0
2021-02-11 10:35:00,14.73,14.74,14.71,14.73,118704.0,11.4534,11.4612,11.4379,11.4534,118704.0
2021-02-11 10:40:00,14.73,14.76,14.73,14.75,100722.0,11.4534,11.4767,11.4534,11.469,100722.0
2021-02-11 10:45:00,14.74,14.74,14.7,14.71,83880.0,11.4612,11.4612,11.4301,11.4379,83880.0
2021-02-11 10:50:00,14.71,14.72,14.7,14.71,96679.0,11.4379,11.4456,11.4301,11.4379,96679.0
2021-02-11 10:55:00,14.71,14.72,14.69,14.7,83279.0,11.4379,11.4456,11.4223,11.4301,83279.0
2021-02-11 11:00:00,14.7,14.71,14.68,14.68,226039.0,11.4301,11.4379,11.4145,11.4145,226039.0
2021-02-11 11:05:00,14.69,14.69,14.66,14.67,101290.0,11.4223,11.4223,11.399,11.4068,101290.0
2021-02-11 11:10:00,14.67,14.67,14.59,14.6,238008.0,11.4068,11.4068,11.3446,11.3523,238008.0
2021-02-11 11:15:00,14.59,14.61,14.58,14.59,118828.0,11.3446,11.3601,11.3368,11.3446,118828.0
2021-02-11 11:20:00,14.6,14.61,14.59,14.61,112169.0,11.3523,11.3601,11.3446,11.3601,112169.0
2021-02-11 11:25:00,14.61,14.62,14.6,14.61,146355.0,11.3601,11.3679,11.3523,11.3601,146355.0
2021-02-11 11:30:00,14.62,14.63,14.6,14.62,61633.0,11.3679,11.3757,11.3523,11.3679,61633.0
2021-02-11 11:35:00,14.62,14.63,14.6,14.61,62577.0,11.3679,11.3757,11.3523,11.3601,62577.0
2021-02-11 11:40:00,14.61,14.63,14.6,14.63,63564.0,11.3601,11.3757,11.3523,11.3757,63564.0
2021-02-11 11:45:00,14.63,14.63,14.61,14.62,73392.0,11.3757,11.3757,11.3601,11.3679,73392.0
2021-02-11 11:50:00,14.62,14.63,14.58,14.6,180766.0,11.3679,11.3757,11.3368,11.3523,180766.0
2021-02-11 11:55:00,14.59,14.61,14.59,14.6,100785.0,11.3446,11.3601,11.3446,11.3523,100785.0
2021-02-11 12:00:00,14.6,14.61,14.59,14.6,45373.0,11.3523,11.3601,11.3446,11.3523,45373.0
2021-02-11 12:05:00,14.59,14.6,14.55,14.56,140606.0,11.3446,11.3523,11.3135,11.3212,140606.0
2021-02-11 12:10:00,14.56,14.58,14.55,14.56,52199.0,11.3212,11.3368,11.3135,11.3212,52199.0
2021-02-11 12:15:00,14.57,14.57,14.52,14.54,104823.0,11.329,11.329,11.2901,11.3057,104823.0
2021-02-11 12:20:00,14.53,14.56,14.49,14.5,330439.0,11.2979,11.3212,11.2668,11.2746,330439.0
2021-02-11 12:25:00,14.5,14.51,14.45,14.46,155186.0,11.2746,11.2824,11.2357,11.2435,155186.0
2021-02-11 12:30:00,14.46,14.52,14.46,14.5,108684.0,11.2435,11.2901,11.2435,11.2746,108684.0
2021-02-11 12:35:00,14.5,14.53,14.5,14.53,112555.0,11.2746,11.2979,11.2746,11.2979,112555.0
2021-02-11 12:40:00,14.53,14.53,14.5,14.51,103279.0,11.2979,11.2979,11.2746,11.2824,103279.0
2021-02-11 12:45:00,14.51,14.51,14.47,14.5,108880.0,11.2824,11.2824,11.2513,11.2746,108880.0
2021-02-11 12:50:00,14.5,14.5,14.46,14.47,76375.0,11.2746,11.2746,11.2435,11.2513,76375.0
2021-02-11 12:55:00,14.48,14.51,14.47,14.5,86623.0,11.259,11.2824,11.2513,11.2746,86623.0
2021-02-11 13:00:00,14.49,14.5,14.48,14.5,43106.0,11.2668,11.2746,11.259,11.2746,43106.0
2021-02-11 13:05:00,14.5,14.51,14.48,14.5,51064.0,11.2746,11.2824,11.259,11.2746,51064.0
2021-02-11 13:10:00,14.49,14.52,14.48,14.52,43744.0,11.2668,11.2901,11.259,11.2901,43744.0
2021-02-11 13:15:00,14.52,14.54,14.51,14.54,37074.0,11.2901,11.3057,11.2824,11.3057,37074.0
2021-02-11 13:20:00,14.53,14.57,14.52,14.57,75689.0,11.2979,11.329,11.2901,11.329,75689.0
2021-02-11 13:25:00,14.57,14.57,14.55,14.57,52383.0,11.329,11.329,11.3135,11.329,52383.0
2021-02-11 13:30:00,14.57,14.58,14.55,14.57,55217.0,11.329,11.3368,11.3135,11.329,55217.0
2021-02-11 13:35:00,14.58,14.58,14.55,14.57,64856.0,11.3368,11.3368,11.3135,11.329,64856.0
2021-02-11 13:40:00,14.57,14.57,14.55,14.55,33961.0,11.329,11.329,11.3135,11.3135,33961.0
2021-02-11 13:45:00,14.56,14.57,14.55,14.57,45478.0,11.3212,11.329,11.3135,11.329,45478.0
2021-02-11 13:50:00,14.57,14.58,14.56,14.57,55283.0,11.329,11.3368,11.3212,11.329,55283.0
2021-02-11 13:55:00,14.57,14.59,14.57,14.59,58600.0,11.329,11.3446,11.329,11.3446,58600.0
2021-02-11 14:00:00,14.59,14.59,14.56,14.57,75087.0,11.3446,11.3446,11.3212,11.329,75087.0
2021-02-11 14:05:00,14.57,14.58,14.56,14.58,45627.0,11.329,11.3368,11.3212,11.3368,45627.0
2021-02-11 14:10:00,14.58,14.58,14.56,14.57,41842.0,11.3368,11.3368,11.3212,11.329,41842.0
2021-02-11 14:15:00,14.57,14.59,14.56,14.59,83215.0,11.329,11.3446,11.3212,11.3446,83215.0
2021-02-11 14:20:00,14.59,14.6,14.57,14.59,64306.0,11.3446,11.3523,11.329,11.3446,64306.0
2021-02-11 14:25:00,14.58,14.59,14.58,14.59,34757.0,11.3368,11.3446,11.3368,11.3446,34757.0
2021-02-11 14:30:00,14.58,14.58,14.56,14.56,107563.0,11.3368,11.3368,11.3212,11.3212,107563.0
2021-02-11 14:35:00,14.57,14.57,14.54,14.56,95389.0,11.329,11.329,11.3057,11.3212,95389.0
2021-02-11 14:40:00,14.56,14.59,14.55,14.59,52084.0,11.3212,11.3446,11.3135,11.3446,52084.0
2021-02-11 14:45:00,14.59,14.6,14.58,14.59,38281.0,11.3446,11.3523,11.3368,11.3446,38281.0
2021-02-11 14:50:00,14.59,14.6,14.58,14.6,50064.0,11.3446,11.3523,11.3368,11.3523,50064.0
2021-02-11 14:55:00,14.6,14.61,14.58,14.59,69128.0,11.3523,11.3601,11.3368,11.3446,69128.0
2021-02-11 15:00:00,14.58,14.6,14.58,14.6,68754.0,11.3368,11.3523,11.3368,11.3523,68754.0
2021-02-11 15:05:00,14.6,14.62,14.59,14.61,79649.0,11.3523,11.3679,11.3446,11.3601,79649.0
2021-02-11 15:10:00,14.61,14.63,14.6,14.62,44529.0,11.3601,11.3757,11.3523,11.3679,44529.0
2021-02-11 15:15:00,14.63,14.63,14.61,14.63,79579.0,11.3757,11.3757,11.3601,11.3757,79579.0
2021-02-11 15:20:00,14.63,14.64,14.62,14.63,92799.0,11.3757,11.3834,11.3679,11.3757,92799.0
2021-02-11 15:25:00,14.62,14.64,14.61,14.62,74362.0,11.3679,11.3834,11.3601,11.3679,74362.0
2021-02-11 15:30:00,14.61,14.63,14.61,14.62,98596.0,11.3601,11.3757,11.3601,11.3679,98596.0
2021-02-11 15:35:00,14.63,14.64,14.61,14.63,170112.0,11.3757,11.3834,11.3601,11.3757,170112.0
2021-02-11 15:40:00,14.62,14.65,14.62,14.64,193932.0,11.3679,11.3912,11.3679,11.3834,193932.0
2021-02-11 15:45:00,14.64,14.66,14.63,14.65,227451.0,11.3834,11.399,11.3757,11.3912,227451.0
2021-02-11 15:50:00,14.65,14.67,14.64,14.67,402339.0,11.3912,11.4068,11.3834,11.4068,402339.0
2021-02-11 15:55:00,14.67,14.7,14.66,14.69,715983.0,11.4068,11.4301,11.399,11.4223,715983.0
2021-02-12 09:30:00,14.6,14.72,14.56,14.67,240877.0,11.3523,11.4456,11.3212,11.4068,240877.0
2021-02-12 09:35:00,14.67,14.72,14.66,14.69,83186.0,11.4068,11.4456,11.399,11.4223,83186.0
2021-02-12 09:40:00,14.69,14.72,14.67,14.69,117283.0,11.4223,11.4456,11.4068,11.4223,117283.0
2021-02-12 09:45:00,14.69,14.71,14.67,14.69,86250.0,11.4223,11.4379,11.4068,11.4223,86250.0
2021-02-12 09:50:00,14.68,14.73,14.68,14.71,84559.0,11.4145,11.4534,11.4145,11.4379,84559.0
2021-02-12 09:55:00,14.71,14.74,14.69,14.69,73043.0,11.4379,11.4612,11.4223,11.4223,73043.0
2021-02-12 10:00:00,14.7,14.72,14.66,14.71,75161.0,11.4301,11.4456,11.399,11.4379,75161.0
2021-02-12 10:05:00,14.72,14.73,14.7,14.72,64231.0,11.4456,11.4534,11.4301,11.4456,64231.0
2021-02-12 10:10:00,14.73,14.74,14.71,14.72,62692.0,11.4534,11.4612,11.4379,11.4456,62692.0
2021-02-12 10:15:00,14.72,14.73,14.71,14.73,70284.0,11.4456,11.4534,11.4379,11.4534,70284.0
2021-02-12 10:20:00,14.73,14.78,14.72,14.76,162138.0,11.4534,11.4923,11.4456,11.4767,162138.0
2021-02-12 10:25:00,14.77,14.78,14.73,14.73,68442.0,11.4845,11.4923,11.4534,11.4534,68442.0
2021-02-12 10:30:00,14.74,14.76,14.7,14.75,199322.0,11.4612,11.4767,11.4301,11.469,199322.0
2021-02-12 10:35:00,14.75,14.77,14.74,14.75,142650.0,11.469,11.4845,11.4612,11.469,142650.0
2021-02-12 10:40:00,14.75,14.78,14.74,14.78,197274.0,11.469,11.4923,11.4612,11.4923,197274.0
2021-02-12 10:45:00,14.78,14.82,14.78,14.82,177614.0,11.4923,11.5234,11.4923,11.5234,177614.0
2021-02-12 10:50:00,14.82,14.82,14.75,14.75,216736.0,11.5234,11.5234,11.469,11.469,216736.0
2021-02-12 10:55:00,14.76,14.76,14.74,14.75,117048.0,11.4767,11.4767,11.4612,11.469,117048.0
2021-02-12 11:00:00,14.75,14.76,14.73,14.75,124072.0,11.469,11.4767,11.4534,11.469,124072.0
2021-02-12 11:05:00,14.75,14.75,14.7,14.74,135520.0,11.469,11.469,11.4301,11.4612,135520.0
2021-02-12 11:10:00,14.73,14.76,14.73,14.76,93157.0,11.4534,11.4767,11.4534,11.4767,93157.0
2021-02-12 11:15:00,14.76,14.76,14.71,14.74,88065.0,11.4767,11.4767,11.4379,11.4612,88065.0
2021-02-12 11:20:00,14.74,14.74,14.72,14.74,76435.0,11.4612,11.4612,11.4456,11.4612,76435.0
2021-02-12 11:25:00,14.74,14.74,14.69,14.7,126433.0,11.4612,11.4612,11.4223,11.4301,126433.0
2021-02-12 11:30:00,14.7,14.72,14.68,14.69,158455.0,11.4301,11.4456,11.4145,11.4223,158455.0
2021-02-12 11:35:00,14.69,14.74,14.69,14.73,147230.0,11.4223,11.4612,11.4223,11.4534,147230.0
2021-02-12 11:40:00,14.72,14.73,14.7,14.72,90676.0,11.4456,11.4534,11.4301,11.4456,90676.0
2021-02-12 11:45:00,14.73,14.75,14.72,14.74,145572.0,11.4534,11.469,11.4456,11.4612,145572.0
2021-02-12 11:50:00,14.74,14.78,14.73,14.77,101883.0,11.4612,11.4923,11.4534,11.4845,101883.0
2021-02-12 11:55:00,14.77,14.78,14.75,14.77,62884.0,11.4845,11.4923,11.469,11.4845,62884.0
2021-02-12 12:00:00,14.77,14.79,14.77,14.79,65732.0,11.4845,11.5001,11.4845,11.5001,65732.0
2021-02-12 12:05:00,14.79,14.8,14.77,14.78,105244.0,11.5001,11.5079,11.4845,11.4923,105244.0
2021-02-12 12:10:00,14.79,14.81,14.78,14.81,77332.0,11.5001,11.5156,11.4923,11.5156,77332.0
2021-02-12 12:15:00,14.81,14.82,14.79,14.81,83416.0,11.5156,11.5234,11.5001,11.5156,83416.0
2021-02-12 12:20:00,14.81,14.86,14.8,14.86,430657.0,11.5156,11.5545,11.5079,11.5545,430657.0
2021-02-12 12:25:00,14.86,14.88,14.85,14.87,145964.0,11.5545,11.5701,11.5467,11.5623,145964.0
2021-02-12 12:30:00,14.88,14.88,14.84,14.87,207319.0,11.5701,11.5701,11.539,11.5623,207319.0
2021-02-12 12:35:00,14.87,14.87,14.84,14.85,50089.0,11.5623,11.5623,11.539,11.5467,50089.0
2021-02-12 12:40:00,14.85,14.86,14.83,14.83,108244.0,11.5467,11.5545,11.5312,11.5312,108244.0
2021-02-12 12:45:00,14.84,14.84,14.8,14.81,88953.0,11.539,11.539,11.5079,11.5156,88953.0
2021-02-12 12:50:00,14.81,14.82,14.79,14.8,294677.0,11.5156,11.5234,11.5001,11.5079,294677.0
2021-02-12 12:55:00,14.8,14.81,14.78,14.78,96080.0,11.5079,11.5156,11.4923,11.4923,96080.0
2021-02-12 13:00:00,14.78,14.82,14.78,14.81,78370.0,11.4923,11.5234,11.4923,11.5156,78370.0
2021-02-12 13:05:00,14.8,14.81,14.77,14.79,68973.0,11.5079,11.5156,11.4845,11.5001,68973.0
2021-02-12 13:10:00,14.78,14.8,14.78,14.78,46353.0,11.4923,11.5079,11.4923,11.4923,46353.0
2021-02-12 13:15:00,14.78,14.8,14.76,14.77,91968.0,11.4923,11.5079,11.4767,11.4845,91968.0
2021-02-12 13:20:00,14.77,14.77,14.73,14.74,94329.0,11.4845,11.4845,11.4534,11.4612,94329.0
2021-02-12 13:25:00,14.75,14.77,14.74,14.76,50812.0,11.469,11.4845,11.4612,11.4767,50812.0
2021-02-12 13:30:00,14.77,14.78,14.75,14.78,80289.0,11.4845,11.4923,11.469,11.4923,80289.0
2021-02-12 13:35:00,14.78,14.79,14.76,14.78,67903.0,11.4923,11.5001,11.4767,11.4923,67903.0
2021-02-12 13:40:00,14.78,14.78,14.76,14.78,30022.0,11.4923,11.4923,11.4767,11.4923,30022.0
2021-02-12 13:45:00,14.78,14.8,14.77,14.78,82830.0,11.4923,11.5079,11.4845,11.4923,82830.0
2021-02-12 13:50:00,14.78,14.78,14.76,14.77,40541.0,11.4923,11.4923,11.4767,11.4845,40541.0
2021-02-12 13:55:00,14.78,14.78,14.75,14.77,53768.0,11.4923,11.4923,11.469,11.4845,53768.0
2021-02-12 14:00:00,14.77,14.78,14.75,14.76,83327.0,11.4845,11.4923,11.469,11.4767,83327.0
2021-02-12 14:05:00,14.75,14.76,14.74,14.76,71044.0,11.469,11.4767,11.4612,11.4767,71044.0
2021-02-12 14:10:00,14.76,14.77,14.75,14.75,49001.0,11.4767,11.4845,11.469,11.469,49001.0
2021-02-12 14:15:00,14.75,14.77,14.74,14.77,59149.0,11.469,11.4845,11.4612,11.4845,59149.0
2021-02-12 14:20:00,14.77,14.77,14.74,14.74,78562.0,11.4845,11.4845,11.4612,11.4612,78562.0
2021-02-12 14:25:00,14.74,14.75,14.73,14.74,73216.0,11.4612,11.469,11.4534,11.4612,73216.0
2021-02-12 14:30:00,14.74,14.77,14.73,14.76,108001.0,11.4612,11.4845,11.4534,11.4767,108001.0
2021-02-12 14:35:00,14.77,14.78,14.76,14.78,55051.0,11.4845,11.4923,11.4767,11.4923,55051.0
2021-02-12 14:40:00,14.77,14.79,14.76,14.77,81044.0,11.4845,11.5001,11.4767,11.4845,81044.0
2021-02-12 14:45:00,14.77,14.79,14.77,14.77,56571.0,11.4845,11.5001,11.4845,11.4845,56571.0
2021-02-12 14:50:00,14.77,14.78,14.76,14.77,63509.0,11.4845,11.4923,11.4767,11.4845,63509.0
2021-02-12 14:55:00,14.76,14.78,14.76,14.77,77263.0,11.4767,11.4923,11.4767,11.4845,77263.0
2021-02-12 15:00:00,14.76,14.8,14.76,14.8,83805.0,11.4767,11.5079,11.4767,11.5079,83805.0
2021-02-12 15:05:00,14.8,14.82,14.79,14.81,156885.0,11.5079,11.5234,11.5001,11.5156,156885.0
2021-02-12 15:10:00,14.81,14.82,14.8,14.81,58520.0,11.5156,11.5234,11.5079,11.5156,58520.0
2021-02-12 15:15:00,14.82,14.83,14.81,14.81,99188.0,11.5234,11.5312,11.5156,11.5156,99188.0
2021-02-12 15:20:00,14.82,14.82,14.79,14.81,150187.0,11.5234,11.5234,11.5001,11.5156,150187.0
2021-02-12 15:25:00,14.81,14.82,14.77,14.79,174999.0,11.5156,11.5234,11.4845,11.5001,174999.0
2021-02-12 15:30:00,14.78,14.81,14.77,14.81,175753.0,11.4923,11.5156,11.4845,11.5156,175753.0
2021-02-12 15:35:00,14.81,14.84,14.8,14.82,229990.0,11.5156,11.539,11.5079,11.5234,229990.0
2021-02-12 15:40:00,14.83,14.85,14.81,14.82,210946.0,11.5312,11.5467,11.5156,11.5234,210946.0
2021-02-12 15:45:00,14.82,14.83,14.81,14.82,179845.0,11.5234,11.5312,11.5156,11.5234,179845.0
2021-02-12 15:50:00,14.83,14.86,14.82,14.86,518715.0,11.5312,11.5545,11.5234,11.5545,518715.0
2021-02-12 15:55:00,14.86,14.88,14.83,14.85,1140503.0,11.5545,11.5701,11.5312,11.5467,1140503.0
2021-02-16 09:30:00,15.07,15.08,14.98,15.01,1221698.0,11.7178,11.7256,11.6478,11.6711,1221698.0
2021-02-16 09:35:00,15.01,15.03,14.96,15.0,339633.0,11.6711,11.6867,11.6323,11.6634,339633.0
2021-02-16 09:40:00,14.99,15.03,14.94,15.01,244773.0,11.6556,11.6867,11.6167,11.6711,244773.0
2021-02-16 09:45:00,15.02,15.04,14.97,15.04,353085.0,11.6789,11.6945,11.64,11.6945,353085.0
2021-02-16 09:50:00,15.04,15.1,15.04,15.09,302959.0,11.6945,11.7411,11.6945,11.7333,302959.0
2021-02-16 09:55:00,15.08,15.13,15.08,15.12,236555.0,11.7256,11.7644,11.7256,11.7567,236555.0
2021-02-16 10:00:00,15.12,15.2,15.12,15.18,1018550.0,11.7567,11.8189,11.7567,11.8033,1018550.0
2021-02-16 10:05:00,15.19,15.2,15.14,15.19,389663.0,11.8111,11.8189,11.7722,11.8111,389663.0
2021-02-16 10:10:00,15.19,15.19,15.13,15.13,217793.0,11.8111,11.8111,11.7644,11.7644,217793.0
2021-02-16 10:15:00,15.14,15.15,15.11,15.13,203095.0,11.7722,11.78,11.7489,11.7644,203095.0
2021-02-16 10:20:00,15.12,15.14,15.09,15.1,221420.0,11.7567,11.7722,11.7333,11.7411,221420.0
2021-02-16 10:25:00,15.1,15.13,15.09,15.13,155302.0,11.7411,11.7644,11.7333,11.7644,155302.0
2021-02-16 10:30:00,15.13,15.16,15.11,15.16,148353.0,11.7644,11.7878,11.7489,11.7878,148353.0
2021-02-16 10:35:00,15.16,15.17,15.14,15.14,197151.0,11.7878,11.7955,11.7722,11.7722,197151.0
2021-02-16 10:40:00,15.15,15.16,15.13,15.14,232417.0,11.78,11.7878,11.7644,11.7722,232417.0
2021-02-16 10:45:00,15.14,15.17,15.1,15.12,373601.0,11.7722,11.7955,11.7411,11.7567,373601.0
2021-02-16 10:50:00,15.12,15.14,15.05,15.06,159792.0,11.7567,11.7722,11.7022,11.71,159792.0
2021-02-16 10:55:00,15.06,15.11,15.05,15.11,170551.0,11.71,11.7489,11.7022,11.7489,170551.0
2021-02-16 11:00:00,15.11,15.12,15.09,15.12,108515.0,11.7489,11.7567,11.7333,11.7567,108515.0
2021-02-16 11:05:00,15.12,15.14,15.1,15.12,116930.0,11.7567,11.7722,11.7411,11.7567,116930.0
2021-02-16 11:10:00,15.12,15.13,15.07,15.08,112652.0,11.7567,11.7644,11.7178,11.7256,112652.0
2021-02-16 11:15:00,15.08,15.08,15.06,15.07,85224.0,11.7256,11.7256,11.71,11.7178,85224.0
2021-02-16 11:20:00,15.08,15.11,15.06,15.09,150364.0,11.7256,11.7489,11.71,11.7333,150364.0
2021-02-16 11:25:00,15.09,15.13,15.08,15.12,281379.0,11.7333,11.7644,11.7256,11.7567,281379.0
2021-02-16 11:30:00,15.12,15.14,15.1,15.13,253407.0,11.7567,11.7722,11.7411,11.7644,253407.0
2021-02-16 11:35:00,15.13,15.15,15.12,15.14,126899.0,11.7644,11.78,11.7567,11.7722,126899.0
2021-02-16 11:40:00,15.15,15.15,15.13,15.15,125694.0,11.78,11.78,11.7644,11.78,125694.0
2021-02-16 11:45:00,15.15,15.17,15.14,15.16,110317.0,11.78,11.7955,11.7722,11.7878,110317.0
2021-02-16 11:50:00,15.16,15.18,15.14,15.18,189634.0,11.7878,11.8033,11.7722,11.8033,189634.0
2021-02-16 11:55:00,15.18,15.18,15.11,15.11,127799.0,11.8033,11.8033,11.7489,11.7489,127799.0
2021-02-16 12:00:00,15.11,15.13,15.1,15.11,239422.0,11.7489,11.7644,11.7411,11.7489,239422.0
2021-02-16 12:05:00,15.12,15.12,15.09,15.11,329267.0,11.7567,11.7567,11.7333,11.7489,329267.0
2021-02-16 12:10:00,15.1,15.11,15.09,15.11,208652.0,11.7411,11.7489,11.7333,11.7489,208652.0
2021-02-16 12:15:00,15.1,15.12,15.1,15.1,170457.0,11.7411,11.7567,11.7411,11.7411,170457.0
2021-02-16 12:20:00,15.1,15.12,15.09,15.1,115664.0,11.7411,11.7567,11.7333,11.7411,115664.0
2021-02-16 12:25:00,15.1,15.12,15.09,15.11,63952.0,11.7411,11.7567,11.7333,11.7489,63952.0
2021-02-16 12:30:00,15.11,15.16,15.11,15.16,144722.0,11.7489,11.7878,11.7489,11.7878,144722.0
2021-02-16 12:35:00,15.16,15.19,15.15,15.17,106930.0,11.7878,11.8111,11.78,11.7955,106930.0
2021-02-16 12:40:00,15.17,15.18,15.14,15.16,191035.0,11.7955,11.8033,11.7722,11.7878,191035.0
2021-02-16 12:45:00,15.16,15.17,15.14,15.16,68017.0,11.7878,11.7955,11.7722,11.7878,68017.0
2021-02-16 12:50:00,15.16,15.16,15.14,15.16,69736.0,11.7878,11.7878,11.7722,11.7878,69736.0
2021-02-16 12:55:00,15.15,15.16,15.12,15.12,143446.0,11.78,11.7878,11.7567,11.7567,143446.0
2021-02-16 13:00:00,15.12,15.13,15.11,15.13,95599.0,11.7567,11.7644,11.7489,11.7644,95599.0
2021-02-16 13:05:00,15.13,15.14,15.11,15.12,59449.0,11.7644,11.7722,11.7489,11.7567,59449.0
2021-02-16 13:10:00,15.12,15.12,15.1,15.12,82910.0,11.7567,11.7567,11.7411,11.7567,82910.0
2021-02-16 13:15:00,15.12,15.12,15.1,15.1,52344.0,11.7567,11.7567,11.7411,11.7411,52344.0
2021-02-16 13:20:00,15.11,15.12,15.1,15.12,99998.0,11.7489,11.7567,11.7411,11.7567,99998.0
2021-02-16 13:25:00,15.12,15.12,15.09,15.11,183103.0,11.7567,11.7567,11.7333,11.7489,183103.0
2021-02-16 13:30:00,15.1,15.12,15.1,15.12,59447.0,11.7411,11.7567,11.7411,11.7567,59447.0
2021-02-16 13:35:00,15.12,15.12,15.1,15.12,59222.0,11.7567,11.7567,11.7411,11.7567,59222.0
2021-02-16 13:40:00,15.12,15.12,15.08,15.09,106972.0,11.7567,11.7567,11.7256,11.7333,106972.0
2021-02-16 13:45:00,15.1,15.11,15.09,15.1,64713.0,11.7411,11.7489,11.7333,11.7411,64713.0
2021-02-16 13:50:00,15.11,15.11,15.1,15.11,40185.0,11.7489,11.7489,11.7411,11.7489,40185.0
2021-02-16 13:55:00,15.11,15.11,15.08,15.09,96038.0,11.7489,11.7489,11.7256,11.7333,96038.0
2021-02-16 14:00:00,15.09,15.11,15.08,15.1,77035.0,11.7333,11.7489,11.7256,11.7411,77035.0
2021-02-16 14:05:00,15.1,15.12,15.1,15.12,60373.0,11.7411,11.7567,11.7411,11.7567,60373.0
2021-02-16 14:10:00,15.12,15.13,15.11,15.12,93581.0,11.7567,11.7644,11.7489,11.7567,93581.0
2021-02-16 14:15:00,15.12,15.14,15.11,15.13,71091.0,11.7567,11.7722,11.7489,11.7644,71091.0
2021-02-16 14:20:00,15.13,15.14,15.12,15.14,99380.0,11.7644,11.7722,11.7567,11.7722,99380.0
2021-02-16 14:25:00,15.14,15.16,15.13,15.16,75838.0,11.7722,11.7878,11.7644,11.7878,75838.0
2021-02-16 14:30:00,15.16,15.16,15.15,15.16,40441.0,11.7878,11.7878,11.78,11.7878,40441.0
2021-02-16 14:35:00,15.16,15.17,15.13,15.14,105226.0,11.7878,11.7955,11.7644,11.7722,105226.0
2021-02-16 14:40:00,15.14,15.15,15.12,15.13,89299.0,11.7722,11.78,11.7567,11.7644,89299.0
2021-02-16 14:45:00,15.13,15.14,15.13,15.13,38305.0,11.7644,11.7722,11.7644,11.7644,38305.0
2021-02-16 14:50:00,15.13,15.14,15.09,15.12,413329.0,11.7644,11.7722,11.7333,11.7567,413329.0
2021-02-16 14:55:00,15.12,15.13,15.11,15.12,55294.0,11.7567,11.7644,11.7489,11.7567,55294.0
2021-02-16 15:00:00,15.12,15.15,15.12,15.14,137557.0,11.7567,11.78,11.7567,11.7722,137557.0
2021-02-16 15:05:00,15.14,15.15,15.13,15.13,80292.0,11.7722,11.78,11.7644,11.7644,80292.0
2021-02-16 15:10:00,15.13,15.14,15.1,15.11,100393.0,11.7644,11.7722,11.7411,11.7489,100393.0
2021-02-16 15:15:00,15.12,15.14,15.11,15.13,161194.0,11.7567,11.7722,11.7489,11.7644,161194.0
2021-02-16 15:20:00,15.13,15.13,15.11,15.13,125722.0,11.7644,11.7644,11.7489,11.7644,125722.0
2021-02-16 15:25:00,15.13,15.14,15.11,15.12,175349.0,11.7644,11.7722,11.7489,11.7567,175349.0
2021-02-16 15:30:00,15.12,15.12,15.1,15.12,195890.0,11.7567,11.7567,11.7411,11.7567,195890.0
2021-02-16 15:35:00,15.12,15.12,15.06,15.07,239047.0,11.7567,11.7567,11.71,11.7178,239047.0
2021-02-16 15:40:00,15.06,15.09,15.05,15.07,300279.0,11.71,11.7333,11.7022,11.7178,300279.0
2021-02-16 15:45:00,15.06,15.09,15.06,15.07,251773.0,11.71,11.7333,11.71,11.7178,251773.0
2021-02-16 15:50:00,15.07,15.07,15.04,15.06,541966.0,11.7178,11.7178,11.6945,11.71,541966.0
2021-02-16 15:55:00,15.06,15.06,15.03,15.04,796327.0,11.71,11.71,11.6867,11.6945,796327.0
2021-02-17 09:30:00,15.15,15.21,15.07,15.09,657387.0,11.78,11.8266,11.7178,11.7333,657387.0
2021-02-17 09:35:00,15.09,15.09,15.02,15.04,157847.0,11.7333,11.7333,11.6789,11.6945,157847.0
2021-02-17 09:40:00,15.04,15.05,15.0,15.04,112394.0,11.6945,11.7022,11.6634,11.6945,112394.0
2021-02-17 09:45:00,15.04,15.11,15.04,15.11,130016.0,11.6945,11.7489,11.6945,11.7489,130016.0
2021-02-17 09:50:00,15.12,15.14,15.1,15.11,153401.0,11.7567,11.7722,11.7411,11.7489,153401.0
2021-02-17 09:55:00,15.11,15.12,15.07,15.1,191440.0,11.7489,11.7567,11.7178,11.7411,191440.0
2021-02-17 10:00:00,15.1,15.17,15.1,15.17,310610.0,11.7411,11.7955,11.7411,11.7955,310610.0
2021-02-17 10:05:00,15.16,15.18,15.14,15.16,211586.0,11.7878,11.8033,11.7722,11.7878,211586.0
2021-02-17 10:10:00,15.17,15.18,15.13,15.14,140396.0,11.7955,11.8033,11.7644,11.7722,140396.0
2021-02-17 10:15:00,15.14,15.16,15.12,15.13,59206.0,11.7722,11.7878,11.7567,11.7644,59206.0
2021-02-17 10:20:00,15.13,15.15,15.08,15.09,78664.0,11.7644,11.78,11.7256,11.7333,78664.0
2021-02-17 10:25:00,15.09,15.14,15.08,15.14,120388.0,11.7333,11.7722,11.7256,11.7722,120388.0
2021-02-17 10:30:00,15.14,15.17,15.11,15.16,232796.0,11.7722,11.7955,11.7489,11.7878,232796.0
2021-02-17 10:35:00,15.16,15.18,15.14,15.17,262803.0,11.7878,11.8033,11.7722,11.7955,262803.0
2021-02-17 10:40:00,15.17,15.2,15.14,15.15,384091.0,11.7955,11.8189,11.7722,11.78,384091.0
2021-02-17 10:45:00,15.16,15.18,15.11,15.17,217894.0,11.7878,11.8033,11.7489,11.7955,217894.0
2021-02-17 10:50:00,15.17,15.18,15.13,15.15,173117.0,11.7955,11.8033,11.7644,11.78,173117.0
2021-02-17 10:55:00,15.15,15.16,15.12,15.15,154836.0,11.78,11.7878,11.7567,11.78,154836.0
2021-02-17 11:00:00,15.15,15.16,15.05,15.06,173587.0,11.78,11.7878,11.7022,11.71,173587.0
2021-02-17 11:05:00,15.06,15.07,15.02,15.04,184887.0,11.71,11.7178,11.6789,11.6945,184887.0
2021-02-17 11:10:00,15.03,15.04,15.0,15.01,156149.0,11.6867,11.6945,11.6634,11.6711,156149.0
2021-02-17 11:15:00,15.0,15.01,14.95,14.96,210389.0,11.6634,11.6711,11.6245,11.6323,210389.0
2021-02-17 11:20:00,14.96,14.99,14.95,14.97,116305.0,11.6323,11.6556,11.6245,11.64,116305.0
2021-02-17 11:25:00,14.96,14.97,14.94,14.96,74377.0,11.6323,11.64,11.6167,11.6323,74377.0
2021-02-17 11:30:00,14.96,14.97,14.88,14.92,190925.0,11.6323,11.64,11.5701,11.6012,190925.0
2021-02-17 11:35:00,14.92,14.92,14.87,14.87,109501.0,11.6012,11.6012,11.5623,11.5623,109501.0
2021-02-17 11:40:00,14.88,14.9,14.86,14.88,110045.0,11.5701,11.5856,11.5545,11.5701,110045.0
2021-02-17 11:45:00,14.88,14.89,14.85,14.86,123176.0,11.5701,11.5778,11.5467,11.5545,123176.0
2021-02-17 11:50:00,14.86,14.87,14.85,14.87,51086.0,11.5545,11.5623,11.5467,11.5623,51086.0
2021-02-17 11:55:00,14.87,14.88,14.86,14.88,65150.0,11.5623,11.5701,11.5545,11.5701,65150.0
2021-02-17 12:00:00,14.88,14.89,14.85,14.85,80779.0,11.5701,11.5778,11.5467,11.5467,80779.0
2021-02-17 12:05:00,14.85,14.88,14.84,14.88,161101.0,11.5467,11.5701,11.539,11.5701,161101.0
2021-02-17 12:10:00,14.87,14.9,14.87,14.87,76073.0,11.5623,11.5856,11.5623,11.5623,76073.0
2021-02-17 12:15:00,14.88,14.91,14.87,14.91,75583.0,11.5701,11.5934,11.5623,11.5934,75583.0
2021-02-17 12:20:00,14.9,14.91,14.89,14.91,84086.0,11.5856,11.5934,11.5778,11.5934,84086.0
2021-02-17 12:25:00,14.92,14.93,14.9,14.92,60763.0,11.6012,11.6089,11.5856,11.6012,60763.0
2021-02-17 12:30:00,14.92,14.93,14.89,14.91,136176.0,11.6012,11.6089,11.5778,11.5934,136176.0
2021-02-17 12:35:00,14.91,14.92,14.9,14.92,38998.0,11.5934,11.6012,11.5856,11.6012,38998.0
2021-02-17 12:40:00,14.92,14.93,14.91,14.93,160515.0,11.6012,11.6089,11.5934,11.6089,160515.0
2021-02-17 12:45:00,14.93,14.96,14.92,14.95,57040.0,11.6089,11.6323,11.6012,11.6245,57040.0
2021-02-17 12:50:00,14.95,14.96,14.93,14.94,55576.0,11.6245,11.6323,11.6089,11.6167,55576.0
2021-02-17 12:55:00,14.93,14.96,14.93,14.96,65246.0,11.6089,11.6323,11.6089,11.6323,65246.0
2021-02-17 13:00:00,14.96,14.98,14.95,14.98,94742.0,11.6323,11.6478,11.6245,11.6478,94742.0
2021-02-17 13:05:00,14.97,14.98,14.96,14.98,73474.0,11.64,11.6478,11.6323,11.6478,73474.0
2021-02-17 13:10:00,14.98,14.99,14.96,14.98,119164.0,11.6478,11.6556,11.6323,11.6478,119164.0
2021-02-17 13:15:00,14.98,14.99,14.97,14.99,38402.0,11.6478,11.6556,11.64,11.6556,38402.0
2021-02-17 13:20:00,14.99,15.0,14.98,14.99,65733.0,11.6556,11.6634,11.6478,11.6556,65733.0
2021-02-17 13:25:00,14.99,15.0,14.98,14.99,73693.0,11.6556,11.6634,11.6478,11.6556,73693.0
2021-02-17 13:30:00,15.0,15.0,14.98,14.99,53051.0,11.6634,11.6634,11.6478,11.6556,53051.0
2021-02-17 13:35:00,14.99,14.99,14.98,14.99,36981.0,11.6556,11.6556,11.6478,11.6556,36981.0
2021-02-17 13:40:00,14.99,15.01,14.98,15.0,198332.0,11.6556,11.6711,11.6478,11.6634,198332.0
2021-02-17 13:45:00,14.99,15.0,14.97,14.98,51947.0,11.6556,11.6634,11.64,11.6478,51947.0
2021-02-17 13:50:00,14.98,14.99,14.97,14.99,59193.0,11.6478,11.6556,11.64,11.6556,59193.0
2021-02-17 13:55:00,14.99,15.01,14.98,14.99,110203.0,11.6556,11.6711,11.6478,11.6556,110203.0
2021-02-17 14:00:00,14.98,15.02,14.98,15.02,71402.0,11.6478,11.6789,11.6478,11.6789,71402.0
2021-02-17 14:05:00,15.01,15.02,14.99,15.01,60136.0,11.6711,11.6789,11.6556,11.6711,60136.0
2021-02-17 14:10:00,15.01,15.02,14.99,15.02,112118.0,11.6711,11.6789,11.6556,11.6789,112118.0
2021-02-17 14:15:00,15.01,15.02,15.01,15.02,31460.0,11.6711,11.6789,11.6711,11.6789,31460.0
2021-02-17 14:20:00,15.02,15.02,14.99,15.02,132923.0,11.6789,11.6789,11.6556,11.6789,132923.0
2021-02-17 14:25:00,15.02,15.02,15.0,15.01,68233.0,11.6789,11.6789,11.6634,11.6711,68233.0
2021-02-17 14:30:00,15.0,15.03,15.0,15.02,82451.0,11.6634,11.6867,11.6634,11.6789,82451.0
2021-02-17 14:35:00,15.02,15.04,15.01,15.04,74611.0,11.6789,11.6945,11.6711,11.6945,74611.0
2021-02-17 14:40:00,15.04,15.04,15.01,15.02,81075.0,11.6945,11.6945,11.6711,11.6789,81075.0
2021-02-17 14:45:00,15.03,15.04,15.02,15.04,40803.0,11.6867,11.6945,11.6789,11.6945,40803.0
2021-02-17 14:50:00,15.04,15.06,15.03,15.06,91236.0,11.6945,11.71,11.6867,11.71,91236.0
2021-02-17 14:55:00,15.06,15.08,15.05,15.06,106319.0,11.71,11.7256,11.7022,11.71,106319.0
2021-02-17 15:00:00,15.07,15.08,15.06,15.08,46707.0,11.7178,11.7256,11.71,11.7256,46707.0
2021-02-17 15:05:00,15.08,15.09,15.07,15.08,135914.0,11.7256,11.7333,11.7178,11.7256,135914.0
2021-02-17 15:10:00,15.07,15.07,15.06,15.06,44169.0,11.7178,11.7178,11.71,11.71,44169.0
2021-02-17 15:15:00,15.06,15.07,15.03,15.07,265008.0,11.71,11.7178,11.6867,11.7178,265008.0
2021-02-17 15:20:00,15.07,15.07,15.04,15.04,101143.0,11.7178,11.7178,11.6945,11.6945,101143.0
2021-02-17 15:25:00,15.04,15.05,15.01,15.01,90585.0,11.6945,11.7022,11.6711,11.6711,90585.0
2021-02-17 15:30:00,15.01,15.06,15.01,15.06,196870.0,11.6711,11.71,11.6711,11.71,196870.0
2021-02-17 15:35:00,15.06,15.06,15.05,15.06,90082.0,11.71,11.71,11.7022,11.71,90082.0
2021-02-17 15:40:00,15.06,15.06,15.05,15.06,93678.0,11.71,11.71,11.7022,11.71,93678.0
2021-02-17 15:45:00,15.05,15.07,15.04,15.06,326911.0,11.7022,11.7178,11.6945,11.71,326911.0
2021-02-17 15:50:00,15.06,15.07,15.05,15.07,375202.0,11.71,11.7178,11.7022,11.7178,375202.0
2021-02-17 15:55:00,15.07,15.14,15.06,15.12,1511492.0,11.7178,11.7722,11.71,11.7567,1511492.0
2021-02-18 09:30:00,15.13,15.13,15.01,15.05,464390.0,11.7644,11.7644,11.6711,11.7022,464390.0
2021-02-18 09:35:00,15.05,15.11,15.03,15.05,153193.0,11.7022,11.7489,11.6867,11.7022,153193.0
2021-02-18 09:40:00,15.05,15.05,14.9,14.92,291734.0,11.7022,11.7022,11.5856,11.6012,291734.0
2021-02-18 09:45:00,14.92,14.96,14.91,14.96,154958.0,11.6012,11.6323,11.5934,11.6323,154958.0
2021-02-18 09:50:00,14.96,14.97,14.9,14.91,174520.0,11.6323,11.64,11.5856,11.5934,174520.0
2021-02-18 09:55:00,14.9,14.93,14.89,14.92,165129.0,11.5856,11.6089,11.5778,11.6012,165129.0
2021-02-18 10:00:00,14.92,14.92,14.85,14.86,125065.0,11.6012,11.6012,11.5467,11.5545,125065.0
2021-02-18 10:05:00,14.86,14.86,14.79,14.83,231894.0,11.5545,11.5545,11.5001,11.5312,231894.0
2021-02-18 10:10:00,14.83,14.87,14.81,14.83,104132.0,11.5312,11.5623,11.5156,11.5312,104132.0
2021-02-18 10:15:00,14.82,14.84,14.79,14.79,177450.0,11.5234,11.539,11.5001,11.5001,177450.0
2021-02-18 10:20:00,14.79,14.84,14.78,14.83,192615.0,11.5001,11.539,11.4923,11.5312,192615.0
2021-02-18 10:25:00,14.82,14.83,14.78,14.81,125291.0,11.5234,11.5312,11.4923,11.5156,125291.0
2021-02-18 10:30:00,14.81,14.82,14.76,14.8,96769.0,11.5156,11.5234,11.4767,11.5079,96769.0
2021-02-18 10:35:00,14.8,14.84,14.79,14.81,131921.0,11.5079,11.539,11.5001,11.5156,131921.0
2021-02-18 10:40:00,14.82,14.87,14.81,14.84,158325.0,11.5234,11.5623,11.5156,11.539,158325.0
2021-02-18 10:45:00,14.84,14.85,14.81,14.84,87265.0,11.539,11.5467,11.5156,11.539,87265.0
2021-02-18 10:50:00,14.84,14.86,14.82,14.86,126929.0,11.539,11.5545,11.5234,11.5545,126929.0
2021-02-18 10:55:00,14.85,14.87,14.81,14.83,136905.0,11.5467,11.5623,11.5156,11.5312,136905.0
2021-02-18 11:00:00,14.83,14.88,14.83,14.88,85580.0,11.5312,11.5701,11.5312,11.5701,85580.0
2021-02-18 11:05:00,14.88,14.89,14.86,14.87,65832.0,11.5701,11.5778,11.5545,11.5623,65832.0
2021-02-18 11:10:00,14.87,14.89,14.86,14.88,84748.0,11.5623,11.5778,11.5545,11.5701,84748.0
2021-02-18 11:15:00,14.88,14.89,14.85,14.87,95469.0,11.5701,11.5778,11.5467,11.5623,95469.0
2021-02-18 11:20:00,14.87,14.89,14.85,14.87,133351.0,11.5623,11.5778,11.5467,11.5623,133351.0
2021-02-18 11:25:00,14.87,14.88,14.84,14.85,83108.0,11.5623,11.5701,11.539,11.5467,83108.0
2021-02-18 11:30:00,14.85,14.86,14.82,14.82,84731.0,11.5467,11.5545,11.5234,11.5234,84731.0
2021-02-18 11:35:00,14.82,14.86,14.82,14.85,110200.0,11.5234,11.5545,11.5234,11.5467,110200.0
2021-02-18 11:40:00,14.85,14.87,14.84,14.87,59462.0,11.5467,11.5623,11.539,11.5623,59462.0
2021-02-18 11:45:00,14.87,14.87,14.85,14.86,63547.0,11.5623,11.5623,11.5467,11.5545,63547.0
2021-02-18 11:50:00,14.85,14.89,14.85,14.89,80997.0,11.5467,11.5778,11.5467,11.5778,80997.0
2021-02-18 11:55:00,14.89,14.9,14.88,14.88,76954.0,11.5778,11.5856,11.5701,11.5701,76954.0
2021-02-18 12:00:00,14.89,14.9,14.84,14.85,87815.0,11.5778,11.5856,11.539,11.5467,87815.0
2021-02-18 12:05:00,14.85,14.86,14.83,14.84,70797.0,11.5467,11.5545,11.5312,11.539,70797.0
2021-02-18 12:10:00,14.83,14.85,14.82,14.83,99495.0,11.5312,11.5467,11.5234,11.5312,99495.0
2021-02-18 12:15:00,14.83,14.83,14.8,14.83,110371.0,11.5312,11.5312,11.5079,11.5312,110371.0
2021-02-18 12:20:00,14.82,14.85,14.82,14.83,60585.0,11.5234,11.5467,11.5234,11.5312,60585.0
2021-02-18 12:25:00,14.84,14.85,14.83,14.84,57126.0,11.539,11.5467,11.5312,11.539,57126.0
2021-02-18 12:30:00,14.84,14.84,14.82,14.83,69617.0,11.539,11.539,11.5234,11.5312,69617.0
2021-02-18 12:35:00,14.83,14.84,14.82,14.83,66753.0,11.5312,11.539,11.5234,11.5312,66753.0
2021-02-18 12:40:00,14.84,14.85,14.83,14.85,82941.0,11.539,11.5467,11.5312,11.5467,82941.0
2021-02-18 12:45:00,14.85,14.86,14.84,14.85,66956.0,11.5467,11.5545,11.539,11.5467,66956.0
2021-02-18 12:50:00,14.86,14.86,14.82,14.83,80474.0,11.5545,11.5545,11.5234,11.5312,80474.0
2021-02-18 12:55:00,14.83,14.84,14.81,14.81,76489.0,11.5312,11.539,11.5156,11.5156,76489.0
2021-02-18 13:00:00,14.81,14.82,14.8,14.81,58457.0,11.5156,11.5234,11.5079,11.5156,58457.0
2021-02-18 13:05:00,14.81,14.81,14.79,14.79,68208.0,11.5156,11.5156,11.5001,11.5001,68208.0
2021-02-18 13:10:00,14.79,14.8,14.76,14.79,126491.0,11.5001,11.5079,11.4767,11.5001,126491.0
2021-02-18 13:15:00,14.79,14.8,14.78,14.79,76245.0,11.5001,11.5079,11.4923,11.5001,76245.0
2021-02-18 13:20:00,14.79,14.83,14.79,14.83,102426.0,11.5001,11.5312,11.5001,11.5312,102426.0
2021-02-18 13:25:00,14.82,14.84,14.81,14.84,60641.0,11.5234,11.539,11.5156,11.539,60641.0
2021-02-18 13:30:00,14.83,14.85,14.82,14.83,64610.0,11.5312,11.5467,11.5234,11.5312,64610.0
2021-02-18 13:35:00,14.83,14.85,14.82,14.83,75767.0,11.5312,11.5467,11.5234,11.5312,75767.0
2021-02-18 13:40:00,14.83,14.85,14.82,14.84,64259.0,11.5312,11.5467,11.5234,11.539,64259.0
2021-02-18 13:45:00,14.84,14.85,14.83,14.85,51867.0,11.539,11.5467,11.5312,11.5467,51867.0
2021-02-18 13:50:00,14.85,14.85,14.83,14.83,62589.0,11.5467,11.5467,11.5312,11.5312,62589.0
2021-02-18 13:55:00,14.83,14.84,14.81,14.83,74577.0,11.5312,11.539,11.5156,11.5312,74577.0
2021-02-18 14:00:00,14.83,14.84,14.81,14.83,84582.0,11.5312,11.539,11.5156,11.5312,84582.0
2021-02-18 14:05:00,14.84,14.84,14.83,14.84,27293.0,11.539,11.539,11.5312,11.539,27293.0
2021-02-18 14:10:00,14.84,14.86,14.84,14.85,72642.0,11.539,11.5545,11.539,11.5467,72642.0
2021-02-18 14:15:00,14.85,14.87,14.84,14.85,78960.0,11.5467,11.5623,11.539,11.5467,78960.0
2021-02-18 14:20:00,14.85,14.88,14.84,14.87,112593.0,11.5467,11.5701,11.539,11.5623,112593.0
2021-02-18 14:25:00,14.87,14.89,14.86,14.89,107337.0,11.5623,11.5778,11.5545,11.5778,107337.0
2021-02-18 14:30:00,14.89,14.89,14.87,14.87,88454.0,11.5778,11.5778,11.5623,11.5623,88454.0
2021-02-18 14:35:00,14.88,14.88,14.84,14.85,84851.0,11.5701,11.5701,11.539,11.5467,84851.0
2021-02-18 14:40:00,14.85,14.87,14.84,14.86,144221.0,11.5467,11.5623,11.539,11.5545,144221.0
2021-02-18 14:45:00,14.87,14.88,14.85,14.86,80452.0,11.5623,11.5701,11.5467,11.5545,80452.0
2021-02-18 14:50:00,14.86,14.86,14.84,14.85,80678.0,11.5545,11.5545,11.539,11.5467,80678.0
2021-02-18 14:55:00,14.86,14.86,14.84,14.85,82524.0,11.5545,11.5545,11.539,11.5467,82524.0
2021-02-18 15:00:00,14.85,14.85,14.82,14.84,96301.0,11.5467,11.5467,11.5234,11.539,96301.0
2021-02-18 15:05:00,14.84,14.85,14.83,14.84,100139.0,11.539,11.5467,11.5312,11.539,100139.0
2021-02-18 15:10:00,14.84,14.84,14.81,14.82,97726.0,11.539,11.539,11.5156,11.5234,97726.0
2021-02-18 15:15:00,14.82,14.83,14.81,14.82,84990.0,11.5234,11.5312,11.5156,11.5234,84990.0
2021-02-18 15:20:00,14.82,14.83,14.79,14.79,133979.0,11.5234,11.5312,11.5001,11.5001,133979.0
2021-02-18 15:25:00,14.79,14.81,14.79,14.79,127853.0,11.5001,11.5156,11.5001,11.5001,127853.0
2021-02-18 15:30:00,14.79,14.8,14.78,14.79,134883.0,11.5001,11.5079,11.4923,11.5001,134883.0
2021-02-18 15:35:00,14.79,14.8,14.76,14.78,246081.0,11.5001,11.5079,11.4767,11.4923,246081.0
2021-02-18 15:40:00,14.78,14.79,14.76,14.78,189383.0,11.4923,11.5001,11.4767,11.4923,189383.0
2021-02-18 15:45:00,14.78,14.8,14.77,14.79,212361.0,11.4923,11.5079,11.4845,11.5001,212361.0
2021-02-18 15:50:00,14.79,14.8,14.78,14.79,290868.0,11.5001,11.5079,11.4923,11.5001,290868.0
2021-02-18 15:55:00,14.79,14.8,14.77,14.78,667075.0,11.5001,11.5079,11.4845,11.4923,667075.0
2021-02-19 09:30:00,14.84,14.89,14.81,14.87,606168.0,11.539,11.5778,11.5156,11.5623,606168.0
2021-02-19 09:35:00,14.87,14.89,14.84,14.86,168877.0,11.5623,11.5778,11.539,11.5545,168877.0
2021-02-19 09:40:00,14.86,14.86,14.8,14.86,93292.0,11.5545,11.5545,11.5079,11.5545,93292.0
2021-02-19 09:45:00,14.85,14.87,14.84,14.86,100421.0,11.5467,11.5623,11.539,11.5545,100421.0
2021-02-19 09:50:00,14.85,14.86,14.82,14.83,86278.0,11.5467,11.5545,11.5234,11.5312,86278.0
2021-02-19 09:55:00,14.83,14.87,14.82,14.86,82232.0,11.5312,11.5623,11.5234,11.5545,82232.0
2021-02-19 10:00:00,14.86,14.87,14.83,14.86,93073.0,11.5545,11.5623,11.5312,11.5545,93073.0
2021-02-19 10:05:00,14.86,14.88,14.85,14.86,73388.0,11.5545,11.5701,11.5467,11.5545,73388.0
2021-02-19 10:10:00,14.86,14.9,14.86,14.88,72771.0,11.5545,11.5856,11.5545,11.5701,72771.0
2021-02-19 10:15:00,14.88,14.91,14.87,14.9,129549.0,11.5701,11.5934,11.5623,11.5856,129549.0
2021-02-19 10:20:00,14.9,14.91,14.89,14.9,72008.0,11.5856,11.5934,11.5778,11.5856,72008.0
2021-02-19 10:25:00,14.9,14.93,14.89,14.92,79186.0,11.5856,11.6089,11.5778,11.6012,79186.0
2021-02-19 10:30:00,14.92,14.95,14.91,14.95,131495.0,11.6012,11.6245,11.5934,11.6245,131495.0
2021-02-19 10:35:00,14.94,14.97,14.94,14.96,64391.0,11.6167,11.64,11.6167,11.6323,64391.0
2021-02-19 10:40:00,14.96,14.97,14.95,14.96,111921.0,11.6323,11.64,11.6245,11.6323,111921.0
2021-02-19 10:45:00,14.96,14.98,14.95,14.97,84989.0,11.6323,11.6478,11.6245,11.64,84989.0
2021-02-19 10:50:00,14.97,14.98,14.94,14.96,74543.0,11.64,11.6478,11.6167,11.6323,74543.0
2021-02-19 10:55:00,14.96,14.98,14.95,14.96,64523.0,11.6323,11.6478,11.6245,11.6323,64523.0
2021-02-19 11:00:00,14.96,14.97,14.91,14.93,101841.0,11.6323,11.64,11.5934,11.6089,101841.0
2021-02-19 11:05:00,14.93,14.94,14.92,14.93,78367.0,11.6089,11.6167,11.6012,11.6089,78367.0
2021-02-19 11:10:00,14.93,14.94,14.89,14.91,213557.0,11.6089,11.6167,11.5778,11.5934,213557.0
2021-02-19 11:15:00,14.91,14.93,14.9,14.93,149659.0,11.5934,11.6089,11.5856,11.6089,149659.0
2021-02-19 11:20:00,14.94,14.96,14.93,14.93,109929.0,11.6167,11.6323,11.6089,11.6089,109929.0
2021-02-19 11:25:00,14.93,14.94,14.91,14.94,46654.0,11.6089,11.6167,11.5934,11.6167,46654.0
2021-02-19 11:30:00,14.93,14.93,14.87,14.88,70132.0,11.6089,11.6089,11.5623,11.5701,70132.0
2021-02-19 11:35:00,14.89,14.9,14.88,14.89,79944.0,11.5778,11.5856,11.5701,11.5778,79944.0
2021-02-19 11:40:00,14.88,14.89,14.87,14.89,45107.0,11.5701,11.5778,11.5623,11.5778,45107.0
2021-02-19 11:45:00,14.89,14.9,14.87,14.87,47878.0,11.5778,11.5856,11.5623,11.5623,47878.0
2021-02-19 11:50:00,14.88,14.9,14.87,14.88,63614.0,11.5701,11.5856,11.5623,11.5701,63614.0
2021-02-19 11:55:00,14.89,14.89,14.85,14.87,105369.0,11.5778,11.5778,11.5467,11.5623,105369.0
2021-02-19 12:00:00,14.86,14.87,14.85,14.87,31648.0,11.5545,11.5623,11.5467,11.5623,31648.0
2021-02-19 12:05:00,14.87,14.88,14.85,14.86,99200.0,11.5623,11.5701,11.5467,11.5545,99200.0
2021-02-19 12:10:00,14.86,14.87,14.84,14.87,119785.0,11.5545,11.5623,11.539,11.5623,119785.0
2021-02-19 12:15:00,14.87,14.9,14.87,14.88,72871.0,11.5623,11.5856,11.5623,11.5701,72871.0
2021-02-19 12:20:00,14.87,14.88,14.86,14.88,54816.0,11.5623,11.5701,11.5545,11.5701,54816.0
2021-02-19 12:25:00,14.88,14.88,14.86,14.87,48047.0,11.5701,11.5701,11.5545,11.5623,48047.0
2021-02-19 12:30:00,14.87,14.88,14.86,14.86,57315.0,11.5623,11.5701,11.5545,11.5545,57315.0
2021-02-19 12:35:00,14.86,14.87,14.85,14.86,53197.0,11.5545,11.5623,11.5467,11.5545,53197.0
2021-02-19 12:40:00,14.86,14.86,14.82,14.84,155127.0,11.5545,11.5545,11.5234,11.539,155127.0
2021-02-19 12:45:00,14.85,14.88,14.84,14.87,46172.0,11.5467,11.5701,11.539,11.5623,46172.0
2021-02-19 12:50:00,14.87,14.88,14.84,14.85,61354.0,11.5623,11.5701,11.539,11.5467,61354.0
2021-02-19 12:55:00,14.84,14.87,14.84,14.86,67064.0,11.539,11.5623,11.539,11.5545,67064.0
2021-02-19 13:00:00,14.86,14.87,14.84,14.86,77009.0,11.5545,11.5623,11.539,11.5545,77009.0
2021-02-19 13:05:00,14.85,14.87,14.85,14.86,51872.0,11.5467,11.5623,11.5467,11.5545,51872.0
2021-02-19 13:10:00,14.86,14.87,14.84,14.85,66645.0,11.5545,11.5623,11.539,11.5467,66645.0
2021-02-19 13:15:00,14.85,14.87,14.84,14.87,52668.0,11.5467,11.5623,11.539,11.5623,52668.0
2021-02-19 13:20:00,14.86,14.89,14.86,14.89,81575.0,11.5545,11.5778,11.5545,11.5778,81575.0
2021-02-19 13:25:00,14.89,14.9,14.88,14.89,46167.0,11.5778,11.5856,11.5701,11.5778,46167.0
2021-02-19 13:30:00,14.9,14.9,14.88,14.9,62171.0,11.5856,11.5856,11.5701,11.5856,62171.0
2021-02-19 13:35:00,14.89,14.92,14.88,14.92,114905.0,11.5778,11.6012,11.5701,11.6012,114905.0
2021-02-19 13:40:00,14.92,14.93,14.91,14.92,59779.0,11.6012,11.6089,11.5934,11.6012,59779.0
2021-02-19 13:45:00,14.92,14.93,14.91,14.92,43104.0,11.6012,11.6089,11.5934,11.6012,43104.0
2021-02-19 13:50:00,14.92,14.93,14.91,14.93,46597.0,11.6012,11.6089,11.5934,11.6089,46597.0
2021-02-19 13:55:00,14.93,14.95,14.93,14.94,54429.0,11.6089,11.6245,11.6089,11.6167,54429.0
2021-02-19 14:00:00,14.94,14.96,14.94,14.95,56739.0,11.6167,11.6323,11.6167,11.6245,56739.0
2021-02-19 14:05:00,14.95,14.96,14.92,14.93,159994.0,11.6245,11.6323,11.6012,11.6089,159994.0
2021-02-19 14:10:00,14.93,14.94,14.91,14.93,52510.0,11.6089,11.6167,11.5934,11.6089,52510.0
2021-02-19 14:15:00,14.92,14.94,14.92,14.94,34698.0,11.6012,11.6167,11.6012,11.6167,34698.0
2021-02-19 14:20:00,14.94,14.95,14.92,14.93,129408.0,11.6167,11.6245,11.6012,11.6089,129408.0
2021-02-19 14:25:00,14.93,14.95,14.9,14.9,77353.0,11.6089,11.6245,11.5856,11.5856,77353.0
2021-02-19 14:30:00,14.91,14.94,14.9,14.92,60369.0,11.5934,11.6167,11.5856,11.6012,60369.0
2021-02-19 14:35:00,14.92,14.93,14.9,14.9,49248.0,11.6012,11.6089,11.5856,11.5856,49248.0
2021-02-19 14:40:00,14.91,14.91,14.88,14.89,139745.0,11.5934,11.5934,11.5701,11.5778,139745.0
2021-02-19 14:45:00,14.89,14.91,14.87,14.91,76422.0,11.5778,11.5934,11.5623,11.5934,76422.0
2021-02-19 14:50:00,14.9,14.93,14.9,14.92,46966.0,11.5856,11.6089,11.5856,11.6012,46966.0
2021-02-19 14:55:00,14.92,14.94,14.91,14.93,48170.0,11.6012,11.6167,11.5934,11.6089,48170.0
2021-02-19 15:00:00,14.92,14.93,14.91,14.93,58586.0,11.6012,11.6089,11.5934,11.6089,58586.0
2021-02-19 15:05:00,14.92,14.93,14.9,14.92,107453.0,11.6012,11.6089,11.5856,11.6012,107453.0
2021-02-19 15:10:00,14.91,14.95,14.91,14.95,81308.0,11.5934,11.6245,11.5934,11.6245,81308.0
2021-02-19 15:15:00,14.94,14.96,14.94,14.96,46791.0,11.6167,11.6323,11.6167,11.6323,46791.0
2021-02-19 15:20:00,14.96,14.97,14.94,14.95,56102.0,11.6323,11.64,11.6167,11.6245,56102.0
2021-02-19 15:25:00,14.94,14.95,14.93,14.94,77500.0,11.6167,11.6245,11.6089,11.6167,77500.0
2021-02-19 15:30:00,14.94,14.97,14.93,14.96,102894.0,11.6167,11.64,11.6089,11.6323,102894.0
2021-02-19 15:35:00,14.96,14.97,14.95,14.96,146447.0,11.6323,11.64,11.6245,11.6323,146447.0
2021-02-19 15:40:00,14.96,14.97,14.93,14.94,197433.0,11.6323,11.64,11.6089,11.6167,197433.0
2021-02-19 15:45:00,14.94,14.97,14.94,14.95,271414.0,11.6167,11.64,11.6167,11.6245,271414.0
2021-02-19 15:50:00,14.96,14.97,14.94,14.94,356486.0,11.6323,11.64,11.6167,11.6167,356486.0
2021-02-19 15:55:00,14.94,14.97,14.93,14.97,919082.0,11.6167,11.64,11.6089,11.64,919082.0
2021-02-22 09:30:00,15.0,15.12,14.98,15.09,353740.0,11.6634,11.7567,11.6478,11.7333,353740.0
2021-02-22 09:35:00,15.09,15.12,15.08,15.11,170322.0,11.7333,11.7567,11.7256,11.7489,170322.0
2021-02-22 09:40:00,15.11,15.12,15.07,15.09,153979.0,11.7489,11.7567,11.7178,11.7333,153979.0
2021-02-22 09:45:00,15.1,15.12,15.07,15.07,173243.0,11.7411,11.7567,11.7178,11.7178,173243.0
2021-02-22 09:50:00,15.07,15.08,15.02,15.06,179746.0,11.7178,11.7256,11.6789,11.71,179746.0
2021-02-22 09:55:00,15.06,15.08,15.04,15.07,144925.0,11.71,11.7256,11.6945,11.7178,144925.0
2021-02-22 10:00:00,15.07,15.08,15.04,15.05,190549.0,11.7178,11.7256,11.6945,11.7022,190549.0
2021-02-22 10:05:00,15.04,15.09,15.03,15.08,252252.0,11.6945,11.7333,11.6867,11.7256,252252.0
2021-02-22 10:10:00,15.07,15.12,15.07,15.1,200303.0,11.7178,11.7567,11.7178,11.7411,200303.0
2021-02-22 10:15:00,15.09,15.1,15.06,15.06,146191.0,11.7333,11.7411,11.71,11.71,146191.0
2021-02-22 10:20:00,15.07,15.15,15.06,15.13,199171.0,11.7178,11.78,11.71,11.7644,199171.0
2021-02-22 10:25:00,15.13,15.17,15.11,15.17,138857.0,11.7644,11.7955,11.7489,11.7955,138857.0
2021-02-22 10:30:00,15.17,15.18,15.12,15.13,233678.0,11.7955,11.8033,11.7567,11.7644,233678.0
2021-02-22 10:35:00,15.13,15.15,15.12,15.15,103536.0,11.7644,11.78,11.7567,11.78,103536.0
2021-02-22 10:40:00,15.14,15.17,15.13,15.16,115317.0,11.7722,11.7955,11.7644,11.7878,115317.0
2021-02-22 10:45:00,15.17,15.19,15.15,15.17,299195.0,11.7955,11.8111,11.78,11.7955,299195.0
2021-02-22 10:50:00,15.16,15.19,15.14,15.15,166754.0,11.7878,11.8111,11.7722,11.78,166754.0
2021-02-22 10:55:00,15.15,15.17,15.14,15.16,202313.0,11.78,11.7955,11.7722,11.7878,202313.0
2021-02-22 11:00:00,15.16,15.18,15.14,15.18,131534.0,11.7878,11.8033,11.7722,11.8033,131534.0
2021-02-22 11:05:00,15.18,15.19,15.15,15.16,130082.0,11.8033,11.8111,11.78,11.7878,130082.0
2021-02-22 11:10:00,15.16,15.19,15.15,15.19,111878.0,11.7878,11.8111,11.78,11.8111,111878.0
2021-02-22 11:15:00,15.19,15.2,15.17,15.19,113026.0,11.8111,11.8189,11.7955,11.8111,113026.0
2021-02-22 11:20:00,15.19,15.24,15.18,15.22,404355.0,11.8111,11.85,11.8033,11.8344,404355.0
2021-02-22 11:25:00,15.22,15.22,15.15,15.16,96277.0,11.8344,11.8344,11.78,11.7878,96277.0
2021-02-22 11:30:00,15.16,15.16,15.11,15.12,146962.0,11.7878,11.7878,11.7489,11.7567,146962.0
2021-02-22 11:35:00,15.12,15.15,15.12,15.15,75381.0,11.7567,11.78,11.7567,11.78,75381.0
2021-02-22 11:40:00,15.15,15.17,15.12,15.13,90137.0,11.78,11.7955,11.7567,11.7644,90137.0
2021-02-22 11:45:00,15.14,15.14,15.11,15.11,91900.0,11.7722,11.7722,11.7489,11.7489,91900.0
2021-02-22 11:50:00,15.11,15.14,15.11,15.14,75395.0,11.7489,11.7722,11.7489,11.7722,75395.0
2021-02-22 11:55:00,15.14,15.17,15.13,15.17,71309.0,11.7722,11.7955,11.7644,11.7955,71309.0
2021-02-22 12:00:00,15.16,15.18,15.14,15.16,122472.0,11.7878,11.8033,11.7722,11.7878,122472.0
2021-02-22 12:05:00,15.15,15.19,15.15,15.19,120561.0,11.78,11.8111,11.78,11.8111,120561.0
2021-02-22 12:10:00,15.19,15.24,15.18,15.24,129027.0,11.8111,11.85,11.8033,11.85,129027.0
2021-02-22 12:15:00,15.23,15.25,15.22,15.24,115319.0,11.8422,11.8578,11.8344,11.85,115319.0
2021-02-22 12:20:00,15.23,15.24,15.21,15.23,98744.0,11.8422,11.85,11.8266,11.8422,98744.0
2021-02-22 12:25:00,15.23,15.26,15.22,15.26,253560.0,11.8422,11.8655,11.8344,11.8655,253560.0
2021-02-22 12:30:00,15.26,15.28,15.25,15.27,145997.0,11.8655,11.8811,11.8578,11.8733,145997.0
2021-02-22 12:35:00,15.27,15.29,15.25,15.29,134661.0,11.8733,11.8889,11.8578,11.8889,134661.0
2021-02-22 12:40:00,15.29,15.3,15.27,15.29,98459.0,11.8889,11.8966,11.8733,11.8889,98459.0
2021-02-22 12:45:00,15.29,15.29,15.26,15.28,113247.0,11.8889,11.8889,11.8655,11.8811,113247.0
2021-02-22 12:50:00,15.28,15.29,15.27,15.28,54571.0,11.8811,11.8889,11.8733,11.8811,54571.0
2021-02-22 12:55:00,15.28,15.31,15.27,15.31,154942.0,11.8811,11.9044,11.8733,11.9044,154942.0
2021-02-22 13:00:00,15.31,15.31,15.28,15.29,83817.0,11.9044,11.9044,11.8811,11.8889,83817.0
2021-02-22 13:05:00,15.29,15.3,15.26,15.27,84993.0,11.8889,11.8966,11.8655,11.8733,84993.0
2021-02-22 13:10:00,15.27,15.28,15.24,15.27,102401.0,11.8733,11.8811,11.85,11.8733,102401.0
2021-02-22 13:15:00,15.28,15.3,15.27,15.29,92148.0,11.8811,11.8966,11.8733,11.8889,92148.0
2021-02-22 13:20:00,15.29,15.3,15.25,15.26,108679.0,11.8889,11.8966,11.8578,11.8655,108679.0
2021-02-22 13:25:00,15.25,15.27,15.25,15.26,129912.0,11.8578,11.8733,11.8578,11.8655,129912.0
2021-02-22 13:30:00,15.26,15.28,15.25,15.26,73336.0,11.8655,11.8811,11.8578,11.8655,73336.0
2021-02-22 13:35:00,15.26,15.26,15.23,15.24,122199.0,11.8655,11.8655,11.8422,11.85,122199.0
2021-02-22 13:40:00,15.24,15.25,15.22,15.23,133415.0,11.85,11.8578,11.8344,11.8422,133415.0
2021-02-22 13:45:00,15.24,15.26,15.23,15.25,102853.0,11.85,11.8655,11.8422,11.8578,102853.0
2021-02-22 13:50:00,15.24,15.24,15.22,15.23,42930.0,11.85,11.85,11.8344,11.8422,42930.0
2021-02-22 13:55:00,15.22,15.23,15.21,15.22,83745.0,11.8344,11.8422,11.8266,11.8344,83745.0
2021-02-22 14:00:00,15.23,15.23,15.2,15.21,51497.0,11.8422,11.8422,11.8189,11.8266,51497.0
2021-02-22 14:05:00,15.22,15.23,15.2,15.22,67280.0,11.8344,11.8422,11.8189,11.8344,67280.0
2021-02-22 14:10:00,15.22,15.24,15.22,15.22,96305.0,11.8344,11.85,11.8344,11.8344,96305.0
2021-02-22 14:15:00,15.22,15.24,15.21,15.23,85726.0,11.8344,11.85,11.8266,11.8422,85726.0
2021-02-22 14:20:00,15.24,15.24,15.22,15.24,68951.0,11.85,11.85,11.8344,11.85,68951.0
2021-02-22 14:25:00,15.23,15.26,15.23,15.26,101046.0,11.8422,11.8655,11.8422,11.8655,101046.0
2021-02-22 14:30:00,15.26,15.27,15.24,15.27,80503.0,11.8655,11.8733,11.85,11.8733,80503.0
2021-02-22 14:35:00,15.26,15.27,15.24,15.26,89908.0,11.8655,11.8733,11.85,11.8655,89908.0
2021-02-22 14:40:00,15.25,15.26,15.25,15.26,48620.0,11.8578,11.8655,11.8578,11.8655,48620.0
2021-02-22 14:45:00,15.26,15.26,15.23,15.24,156188.0,11.8655,11.8655,11.8422,11.85,156188.0
2021-02-22 14:50:00,15.24,15.26,15.24,15.26,100170.0,11.85,11.8655,11.85,11.8655,100170.0
2021-02-22 14:55:00,15.26,15.28,15.25,15.27,207363.0,11.8655,11.8811,11.8578,11.8733,207363.0
2021-02-22 15:00:00,15.27,15.28,15.27,15.28,75818.0,11.8733,11.8811,11.8733,11.8811,75818.0
2021-02-22 15:05:00,15.28,15.28,15.26,15.27,124091.0,11.8811,11.8811,11.8655,11.8733,124091.0
2021-02-22 15:10:00,15.27,15.28,15.26,15.27,124260.0,11.8733,11.8811,11.8655,11.8733,124260.0
2021-02-22 15:15:00,15.27,15.28,15.25,15.26,75517.0,11.8733,11.8811,11.8578,11.8655,75517.0
2021-02-22 15:20:00,15.26,15.27,15.23,15.24,138473.0,11.8655,11.8733,11.8422,11.85,138473.0
2021-02-22 15:25:00,15.23,15.24,15.19,15.19,187209.0,11.8422,11.85,11.8111,11.8111,187209.0
2021-02-22 15:30:00,15.19,15.23,15.18,15.21,124057.0,11.8111,11.8422,11.8033,11.8266,124057.0
2021-02-22 15:35:00,15.21,15.21,15.17,15.19,175415.0,11.8266,11.8266,11.7955,11.8111,175415.0
2021-02-22 15:40:00,15.19,15.19,15.17,15.19,158100.0,11.8111,11.8111,11.7955,11.8111,158100.0
2021-02-22 15:45:00,15.19,15.2,15.17,15.19,325231.0,11.8111,11.8189,11.7955,11.8111,325231.0
2021-02-22 15:50:00,15.19,15.2,15.16,15.19,408441.0,11.8111,11.8189,11.7878,11.8111,408441.0
2021-02-22 15:55:00,15.19,15.2,15.16,15.17,841230.0,11.8111,11.8189,11.7878,11.7955,841230.0
2021-02-23 09:30:00,15.39,15.41,15.15,15.16,610931.0,11.9666,11.9822,11.78,11.7878,610931.0
2021-02-23 09:35:00,15.16,15.19,15.08,15.15,318925.0,11.7878,11.8111,11.7256,11.78,318925.0
2021-02-23 09:40:00,15.15,15.19,15.04,15.04,234133.0,11.78,11.8111,11.6945,11.6945,234133.0
2021-02-23 09:45:00,15.05,15.07,14.87,14.87,440051.0,11.7022,11.7178,11.5623,11.5623,440051.0
2021-02-23 09:50:00,14.88,15.04,14.86,15.03,407912.0,11.5701,11.6945,11.5545,11.6867,407912.0
2021-02-23 09:55:00,15.02,15.1,15.02,15.04,409007.0,11.6789,11.7411,11.6789,11.6945,409007.0
2021-02-23 10:00:00,15.04,15.19,15.04,15.16,231447.0,11.6945,11.8111,11.6945,11.7878,231447.0
2021-02-23 10:05:00,15.16,15.22,15.14,15.21,197768.0,11.7878,11.8344,11.7722,11.8266,197768.0
2021-02-23 10:10:00,15.21,15.27,15.2,15.27,387359.0,11.8266,11.8733,11.8189,11.8733,387359.0
2021-02-23 10:15:00,15.27,15.3,15.24,15.29,381799.0,11.8733,11.8966,11.85,11.8889,381799.0
2021-02-23 10:20:00,15.29,15.35,15.28,15.33,171238.0,11.8889,11.9355,11.8811,11.92,171238.0
2021-02-23 10:25:00,15.32,15.33,15.27,15.3,226312.0,11.9122,11.92,11.8733,11.8966,226312.0
2021-02-23 10:30:00,15.29,15.32,15.21,15.28,264928.0,11.8889,11.9122,11.8266,11.8811,264928.0
2021-02-23 10:35:00,15.28,15.29,15.21,15.25,125225.0,11.8811,11.8889,11.8266,11.8578,125225.0
2021-02-23 10:40:00,15.24,15.29,15.23,15.27,185365.0,11.85,11.8889,11.8422,11.8733,185365.0
2021-02-23 10:45:00,15.27,15.32,15.23,15.24,479016.0,11.8733,11.9122,11.8422,11.85,479016.0
2021-02-23 10:50:00,15.24,15.26,15.19,15.21,188587.0,11.85,11.8655,11.8111,11.8266,188587.0
2021-02-23 10:55:00,15.21,15.22,15.16,15.19,109783.0,11.8266,11.8344,11.7878,11.8111,109783.0
2021-02-23 11:00:00,15.18,15.2,15.15,15.18,139018.0,11.8033,11.8189,11.78,11.8033,139018.0
2021-02-23 11:05:00,15.18,15.18,15.12,15.15,95711.0,11.8033,11.8033,11.7567,11.78,95711.0
2021-02-23 11:10:00,15.15,15.15,15.06,15.07,153996.0,11.78,11.78,11.71,11.7178,153996.0
2021-02-23 11:15:00,15.07,15.09,15.02,15.04,158653.0,11.7178,11.7333,11.6789,11.6945,158653.0
2021-02-23 11:20:00,15.03,15.07,15.02,15.04,121478.0,11.6867,11.7178,11.6789,11.6945,121478.0
2021-02-23 11:25:00,15.05,15.09,15.03,15.08,152456.0,11.7022,11.7333,11.6867,11.7256,152456.0
2021-02-23 11:30:00,15.08,15.12,15.06,15.12,175750.0,11.7256,11.7567,11.71,11.7567,175750.0
2021-02-23 11:35:00,15.12,15.12,15.08,15.1,108216.0,11.7567,11.7567,11.7256,11.7411,108216.0
2021-02-23 11:40:00,15.11,15.12,15.06,15.09,99240.0,11.7489,11.7567,11.71,11.7333,99240.0
2021-02-23 11:45:00,15.09,15.11,15.07,15.08,106084.0,11.7333,11.7489,11.7178,11.7256,106084.0
2021-02-23 11:50:00,15.09,15.12,15.08,15.1,80660.0,11.7333,11.7567,11.7256,11.7411,80660.0
2021-02-23 11:55:00,15.11,15.13,15.07,15.12,105458.0,11.7489,11.7644,11.7178,11.7567,105458.0
2021-02-23 12:00:00,15.11,15.13,15.09,15.12,109433.0,11.7489,11.7644,11.7333,11.7567,109433.0
2021-02-23 12:05:00,15.13,15.14,15.12,15.13,92474.0,11.7644,11.7722,11.7567,11.7644,92474.0
2021-02-23 12:10:00,15.13,15.15,15.12,15.14,130918.0,11.7644,11.78,11.7567,11.7722,130918.0
2021-02-23 12:15:00,15.14,15.15,15.11,15.13,182068.0,11.7722,11.78,11.7489,11.7644,182068.0
2021-02-23 12:20:00,15.13,15.13,15.09,15.12,129035.0,11.7644,11.7644,11.7333,11.7567,129035.0
2021-02-23 12:25:00,15.12,15.15,15.11,15.15,101382.0,11.7567,11.78,11.7489,11.78,101382.0
2021-02-23 12:30:00,15.15,15.15,15.11,15.13,227656.0,11.78,11.78,11.7489,11.7644,227656.0
2021-02-23 12:35:00,15.13,15.14,15.09,15.12,190537.0,11.7644,11.7722,11.7333,11.7567,190537.0
2021-02-23 12:40:00,15.11,15.15,15.11,15.13,166391.0,11.7489,11.78,11.7489,11.7644,166391.0
2021-02-23 12:45:00,15.13,15.16,15.13,15.15,103752.0,11.7644,11.7878,11.7644,11.78,103752.0
2021-02-23 12:50:00,15.15,15.17,15.11,15.12,233487.0,11.78,11.7955,11.7489,11.7567,233487.0
2021-02-23 12:55:00,15.12,15.13,15.1,15.11,95152.0,11.7567,11.7644,11.7411,11.7489,95152.0
2021-02-23 13:00:00,15.11,15.12,15.09,15.12,100941.0,11.7489,11.7567,11.7333,11.7567,100941.0
2021-02-23 13:05:00,15.12,15.13,15.08,15.09,268775.0,11.7567,11.7644,11.7256,11.7333,268775.0
2021-02-23 13:10:00,15.09,15.11,15.07,15.07,531969.0,11.7333,11.7489,11.7178,11.7178,531969.0
2021-02-23 13:15:00,15.08,15.13,15.07,15.12,95660.0,11.7256,11.7644,11.7178,11.7567,95660.0
2021-02-23 13:20:00,15.12,15.14,15.11,15.13,120838.0,11.7567,11.7722,11.7489,11.7644,120838.0
2021-02-23 13:25:00,15.12,15.14,15.12,15.13,123784.0,11.7567,11.7722,11.7567,11.7644,123784.0
2021-02-23 13:30:00,15.13,15.14,15.12,15.13,61871.0,11.7644,11.7722,11.7567,11.7644,61871.0
2021-02-23 13:35:00,15.13,15.15,15.12,15.15,73200.0,11.7644,11.78,11.7567,11.78,73200.0
2021-02-23 13:40:00,15.15,15.15,15.11,15.12,109602.0,11.78,11.78,11.7489,11.7567,109602.0
2021-02-23 13:45:00,15.12,15.14,15.11,15.13,117283.0,11.7567,11.7722,11.7489,11.7644,117283.0
2021-02-23 13:50:00,15.13,15.15,15.11,15.12,92939.0,11.7644,11.78,11.7489,11.7567,92939.0
2021-02-23 13:55:00,15.12,15.13,15.1,15.12,84453.0,11.7567,11.7644,11.7411,11.7567,84453.0
2021-02-23 14:00:00,15.12,15.14,15.1,15.11,92995.0,11.7567,11.7722,11.7411,11.7489,92995.0
2021-02-23 14:05:00,15.11,15.14,15.1,15.14,116013.0,11.7489,11.7722,11.7411,11.7722,116013.0
2021-02-23 14:10:00,15.14,15.17,15.13,15.16,102439.0,11.7722,11.7955,11.7644,11.7878,102439.0
2021-02-23 14:15:00,15.16,15.2,15.14,15.2,106871.0,11.7878,11.8189,11.7722,11.8189,106871.0
2021-02-23 14:20:00,15.2,15.2,15.17,15.18,66700.0,11.8189,11.8189,11.7955,11.8033,66700.0
2021-02-23 14:25:00,15.18,15.21,15.17,15.21,202540.0,11.8033,11.8266,11.7955,11.8266,202540.0
2021-02-23 14:30:00,15.21,15.21,15.18,15.19,159435.0,11.8266,11.8266,11.8033,11.8111,159435.0
2021-02-23 14:35:00,15.19,15.22,15.18,15.22,76443.0,11.8111,11.8344,11.8033,11.8344,76443.0
2021-02-23 14:40:00,15.22,15.24,15.18,15.23,438540.0,11.8344,11.85,11.8033,11.8422,438540.0
2021-02-23 14:45:00,15.23,15.26,15.22,15.26,187523.0,11.8422,11.8655,11.8344,11.8655,187523.0
2021-02-23 14:50:00,15.26,15.29,15.25,15.28,195860.0,11.8655,11.8889,11.8578,11.8811,195860.0
2021-02-23 14:55:00,15.27,15.3,15.26,15.3,137839.0,11.8733,11.8966,11.8655,11.8966,137839.0
2021-02-23 15:00:00,15.3,15.31,15.29,15.31,151056.0,11.8966,11.9044,11.8889,11.9044,151056.0
2021-02-23 15:05:00,15.31,15.33,15.3,15.32,225067.0,11.9044,11.92,11.8966,11.9122,225067.0
2021-02-23 15:10:00,15.32,15.34,15.3,15.34,195840.0,11.9122,11.9277,11.8966,11.9277,195840.0
2021-02-23 15:15:00,15.34,15.34,15.3,15.32,204352.0,11.9277,11.9277,11.8966,11.9122,204352.0
2021-02-23 15:20:00,15.31,15.34,15.3,15.32,261673.0,11.9044,11.9277,11.8966,11.9122,261673.0
2021-02-23 15:25:00,15.32,15.35,15.31,15.34,231889.0,11.9122,11.9355,11.9044,11.9277,231889.0
2021-02-23 15:30:00,15.34,15.36,15.33,15.36,290173.0,11.9277,11.9433,11.92,11.9433,290173.0
2021-02-23 15:35:00,15.36,15.36,15.33,15.35,248032.0,11.9433,11.9433,11.92,11.9355,248032.0
2021-02-23 15:40:00,15.35,15.35,15.32,15.32,246991.0,11.9355,11.9355,11.9122,11.9122,246991.0
2021-02-23 15:45:00,15.33,15.33,15.27,15.28,431538.0,11.92,11.92,11.8733,11.8811,431538.0
2021-02-23 15:50:00,15.28,15.31,15.27,15.29,457636.0,11.8811,11.9044,11.8733,11.8889,457636.0
2021-02-23 15:55:00,15.29,15.32,15.27,15.29,990043.0,11.8889,11.9122,11.8733,11.8889,990043.0
2021-02-24 09:30:00,15.33,15.4,15.28,15.37,427504.0,11.92,11.9744,11.8811,11.9511,427504.0
2021-02-24 09:35:00,15.37,15.4,15.27,15.29,173016.0,11.9511,11.9744,11.8733,11.8889,173016.0
2021-02-24 09:40:00,15.29,15.39,15.28,15.39,172182.0,11.8889,11.9666,11.8811,11.9666,172182.0
2021-02-24 09:45:00,15.38,15.46,15.37,15.46,208847.0,11.9588,12.021,11.9511,12.021,208847.0
2021-02-24 09:50:00,15.46,15.47,15.4,15.46,207122.0,12.021,12.0288,11.9744,12.021,207122.0
2021-02-24 09:55:00,15.47,15.53,15.46,15.52,302582.0,12.0288,12.0755,12.021,12.0677,302582.0
2021-02-24 10:00:00,15.52,15.59,15.51,15.59,291146.0,12.0677,12.1221,12.0599,12.1221,291146.0
2021-02-24 10:05:00,15.59,15.6,15.51,15.54,215527.0,12.1221,12.1299,12.0599,12.0832,215527.0
2021-02-24 10:10:00,15.53,15.58,15.53,15.58,84694.0,12.0755,12.1143,12.0755,12.1143,84694.0
2021-02-24 10:15:00,15.58,15.63,15.58,15.61,168963.0,12.1143,12.1532,12.1143,12.1377,168963.0
2021-02-24 10:20:00,15.61,15.62,15.58,15.61,103530.0,12.1377,12.1454,12.1143,12.1377,103530.0
2021-02-24 10:25:00,15.62,15.62,15.6,15.61,203797.0,12.1454,12.1454,12.1299,12.1377,203797.0
2021-02-24 10:30:00,15.61,15.68,15.59,15.66,337179.0,12.1377,12.1921,12.1221,12.1766,337179.0
2021-02-24 10:35:00,15.66,15.72,15.65,15.71,269465.0,12.1766,12.2232,12.1688,12.2154,269465.0
2021-02-24 10:40:00,15.7,15.73,15.69,15.73,284333.0,12.2077,12.231,12.1999,12.231,284333.0
2021-02-24 10:45:00,15.73,15.73,15.67,15.69,163334.0,12.231,12.231,12.1843,12.1999,163334.0
2021-02-24 10:50:00,15.68,15.72,15.68,15.72,133216.0,12.1921,12.2232,12.1921,12.2232,133216.0
2021-02-24 10:55:00,15.71,15.74,15.66,15.68,247089.0,12.2154,12.2388,12.1766,12.1921,247089.0
2021-02-24 11:00:00,15.67,15.7,15.67,15.69,135662.0,12.1843,12.2077,12.1843,12.1999,135662.0
2021-02-24 11:05:00,15.69,15.73,15.68,15.72,137715.0,12.1999,12.231,12.1921,12.2232,137715.0
2021-02-24 11:10:00,15.72,15.72,15.69,15.71,112972.0,12.2232,12.2232,12.1999,12.2154,112972.0
2021-02-24 11:15:00,15.7,15.71,15.68,15.69,106281.0,12.2077,12.2154,12.1921,12.1999,106281.0
2021-02-24 11:20:00,15.7,15.7,15.64,15.66,171573.0,12.2077,12.2077,12.161,12.1766,171573.0
2021-02-24 11:25:00,15.65,15.66,15.63,15.65,153935.0,12.1688,12.1766,12.1532,12.1688,153935.0
2021-02-24 11:30:00,15.64,15.67,15.64,15.66,75145.0,12.161,12.1843,12.161,12.1766,75145.0
2021-02-24 11:35:00,15.66,15.68,15.65,15.67,83187.0,12.1766,12.1921,12.1688,12.1843,83187.0
2021-02-24 11:40:00,15.67,15.68,15.63,15.65,78359.0,12.1843,12.1921,12.1532,12.1688,78359.0
2021-02-24 11:45:00,15.65,15.65,15.6,15.62,141267.0,12.1688,12.1688,12.1299,12.1454,141267.0
2021-02-24 11:50:00,15.61,15.61,15.55,15.58,133801.0,12.1377,12.1377,12.091,12.1143,133801.0
2021-02-24 11:55:00,15.59,15.6,15.58,15.59,105420.0,12.1221,12.1299,12.1143,12.1221,105420.0
2021-02-24 12:00:00,15.59,15.63,15.59,15.63,111377.0,12.1221,12.1532,12.1221,12.1532,111377.0
2021-02-24 12:05:00,15.63,15.63,15.61,15.62,95753.0,12.1532,12.1532,12.1377,12.1454,95753.0
2021-02-24 12:10:00,15.62,15.63,15.59,15.59,126380.0,12.1454,12.1532,12.1221,12.1221,126380.0
2021-02-24 12:15:00,15.6,15.61,15.58,15.6,89969.0,12.1299,12.1377,12.1143,12.1299,89969.0
2021-02-24 12:20:00,15.59,15.61,15.58,15.6,122499.0,12.1221,12.1377,12.1143,12.1299,122499.0
2021-02-24 12:25:00,15.59,15.62,15.59,15.62,75971.0,12.1221,12.1454,12.1221,12.1454,75971.0
2021-02-24 12:30:00,15.62,15.63,15.6,15.61,82708.0,12.1454,12.1532,12.1299,12.1377,82708.0
2021-02-24 12:35:00,15.6,15.61,15.58,15.6,101971.0,12.1299,12.1377,12.1143,12.1299,101971.0
2021-02-24 12:40:00,15.6,15.61,15.59,15.59,83895.0,12.1299,12.1377,12.1221,12.1221,83895.0
2021-02-24 12:45:00,15.59,15.63,15.59,15.62,88748.0,12.1221,12.1532,12.1221,12.1454,88748.0
2021-02-24 12:50:00,15.62,15.64,15.61,15.62,115184.0,12.1454,12.161,12.1377,12.1454,115184.0
2021-02-24 12:55:00,15.62,15.65,15.62,15.63,90190.0,12.1454,12.1688,12.1454,12.1532,90190.0
2021-02-24 13:00:00,15.63,15.65,15.63,15.64,58405.0,12.1532,12.1688,12.1532,12.161,58405.0
2021-02-24 13:05:00,15.64,15.65,15.63,15.65,91376.0,12.161,12.1688,12.1532,12.1688,91376.0
2021-02-24 13:10:00,15.64,15.67,15.64,15.67,143647.0,12.161,12.1843,12.161,12.1843,143647.0
2021-02-24 13:15:00,15.67,15.68,15.66,15.67,118890.0,12.1843,12.1921,12.1766,12.1843,118890.0
2021-02-24 13:20:00,15.67,15.7,15.66,15.69,121672.0,12.1843,12.2077,12.1766,12.1999,121672.0
2021-02-24 13:25:00,15.69,15.73,15.68,15.73,134855.0,12.1999,12.231,12.1921,12.231,134855.0
2021-02-24 13:30:00,15.73,15.75,15.73,15.74,193625.0,12.231,12.2465,12.231,12.2388,193625.0
2021-02-24 13:35:00,15.74,15.74,15.72,15.73,93692.0,12.2388,12.2388,12.2232,12.231,93692.0
2021-02-24 13:40:00,15.73,15.73,15.7,15.71,159561.0,12.231,12.231,12.2077,12.2154,159561.0
2021-02-24 13:45:00,15.71,15.71,15.69,15.71,71440.0,12.2154,12.2154,12.1999,12.2154,71440.0
2021-02-24 13:50:00,15.71,15.71,15.68,15.68,72365.0,12.2154,12.2154,12.1921,12.1921,72365.0
2021-02-24 13:55:00,15.68,15.7,15.67,15.7,99412.0,12.1921,12.2077,12.1843,12.2077,99412.0
2021-02-24 14:00:00,15.7,15.71,15.65,15.66,110379.0,12.2077,12.2154,12.1688,12.1766,110379.0
2021-02-24 14:05:00,15.67,15.67,15.65,15.66,103544.0,12.1843,12.1843,12.1688,12.1766,103544.0
2021-02-24 14:10:00,15.66,15.67,15.65,15.65,95123.0,12.1766,12.1843,12.1688,12.1688,95123.0
2021-02-24 14:15:00,15.66,15.69,15.65,15.68,125134.0,12.1766,12.1999,12.1688,12.1921,125134.0
2021-02-24 14:20:00,15.68,15.69,15.66,15.67,93851.0,12.1921,12.1999,12.1766,12.1843,93851.0
2021-02-24 14:25:00,15.67,15.68,15.67,15.68,52794.0,12.1843,12.1921,12.1843,12.1921,52794.0
2021-02-24 14:30:00,15.68,15.7,15.67,15.7,118449.0,12.1921,12.2077,12.1843,12.2077,118449.0
2021-02-24 14:35:00,15.7,15.71,15.67,15.68,119570.0,12.2077,12.2154,12.1843,12.1921,119570.0
2021-02-24 14:40:00,15.68,15.69,15.65,15.66,216180.0,12.1921,12.1999,12.1688,12.1766,216180.0
2021-02-24 14:45:00,15.65,15.66,15.61,15.62,85441.0,12.1688,12.1766,12.1377,12.1454,85441.0
2021-02-24 14:50:00,15.61,15.63,15.6,15.63,92237.0,12.1377,12.1532,12.1299,12.1532,92237.0
2021-02-24 14:55:00,15.63,15.66,15.62,15.63,96946.0,12.1532,12.1766,12.1454,12.1532,96946.0
2021-02-24 15:00:00,15.63,15.64,15.62,15.63,63851.0,12.1532,12.161,12.1454,12.1532,63851.0
2021-02-24 15:05:00,15.63,15.64,15.62,15.63,93238.0,12.1532,12.161,12.1454,12.1532,93238.0
2021-02-24 15:10:00,15.62,15.64,15.62,15.63,142608.0,12.1454,12.161,12.1454,12.1532,142608.0
2021-02-24 15:15:00,15.63,15.64,15.6,15.61,171514.0,12.1532,12.161,12.1299,12.1377,171514.0
2021-02-24 15:20:00,15.61,15.62,15.59,15.61,219483.0,12.1377,12.1454,12.1221,12.1377,219483.0
2021-02-24 15:25:00,15.61,15.63,15.61,15.61,239462.0,12.1377,12.1532,12.1377,12.1377,239462.0
2021-02-24 15:30:00,15.62,15.62,15.59,15.6,219557.0,12.1454,12.1454,12.1221,12.1299,219557.0
2021-02-24 15:35:00,15.59,15.64,15.59,15.64,412442.0,12.1221,12.161,12.1221,12.161,412442.0
2021-02-24 15:40:00,15.63,15.64,15.62,15.63,178135.0,12.1532,12.161,12.1454,12.1532,178135.0
2021-02-24 15:45:00,15.63,15.69,15.62,15.69,327648.0,12.1532,12.1999,12.1454,12.1999,327648.0
2021-02-24 15:50:00,15.69,15.73,15.68,15.73,576388.0,12.1999,12.231,12.1921,12.231,576388.0
2021-02-24 15:55:00,15.73,15.73,15.69,15.72,1371944.0,12.231,12.231,12.1999,12.2232,1371944.0
2021-02-25 09:30:00,15.84,15.86,15.69,15.71,362503.0,12.3165,12.3321,12.1999,12.2154,362503.0
2021-02-25 09:35:00,15.71,15.71,15.61,15.67,192830.0,12.2154,12.2154,12.1377,12.1843,192830.0
2021-02-25 09:40:00,15.67,15.69,15.61,15.64,156427.0,12.1843,12.1999,12.1377,12.161,156427.0
2021-02-25 09:45:00,15.64,15.65,15.6,15.6,142850.0,12.161,12.1688,12.1299,12.1299,142850.0
2021-02-25 09:50:00,15.6,15.62,15.55,15.56,143177.0,12.1299,12.1454,12.091,12.0988,143177.0
2021-02-25 09:55:00,15.56,15.63,15.55,15.62,159681.0,12.0988,12.1532,12.091,12.1454,159681.0
2021-02-25 10:00:00,15.62,15.63,15.56,15.59,224807.0,12.1454,12.1532,12.0988,12.1221,224807.0
2021-02-25 10:05:00,15.59,15.61,15.54,15.58,154379.0,12.1221,12.1377,12.0832,12.1143,154379.0
2021-02-25 10:10:00,15.58,15.63,15.57,15.61,126875.0,12.1143,12.1532,12.1066,12.1377,126875.0
2021-02-25 10:15:00,15.61,15.65,15.6,15.63,241777.0,12.1377,12.1688,12.1299,12.1532,241777.0
2021-02-25 10:20:00,15.64,15.68,15.63,15.67,159154.0,12.161,12.1921,12.1532,12.1843,159154.0
2021-02-25 10:25:00,15.67,15.69,15.64,15.69,186865.0,12.1843,12.1999,12.161,12.1999,186865.0
2021-02-25 10:30:00,15.69,15.71,15.64,15.66,220894.0,12.1999,12.2154,12.161,12.1766,220894.0
2021-02-25 10:35:00,15.66,15.67,15.63,15.64,205176.0,12.1766,12.1843,12.1532,12.161,205176.0
2021-02-25 10:40:00,15.64,15.73,15.63,15.72,165190.0,12.161,12.231,12.1532,12.2232,165190.0
2021-02-25 10:45:00,15.73,15.74,15.69,15.7,320539.0,12.231,12.2388,12.1999,12.2077,320539.0
2021-02-25 10:50:00,15.7,15.7,15.61,15.63,224122.0,12.2077,12.2077,12.1377,12.1532,224122.0
2021-02-25 10:55:00,15.63,15.65,15.57,15.58,115968.0,12.1532,12.1688,12.1066,12.1143,115968.0
2021-02-25 11:00:00,15.58,15.59,15.53,15.55,153965.0,12.1143,12.1221,12.0755,12.091,153965.0
2021-02-25 11:05:00,15.55,15.55,15.5,15.52,189808.0,12.091,12.091,12.0521,12.0677,189808.0
2021-02-25 11:10:00,15.52,15.55,15.5,15.51,112859.0,12.0677,12.091,12.0521,12.0599,112859.0
2021-02-25 11:15:00,15.52,15.55,15.5,15.54,145674.0,12.0677,12.091,12.0521,12.0832,145674.0
2021-02-25 11:20:00,15.54,15.58,15.52,15.58,98824.0,12.0832,12.1143,12.0677,12.1143,98824.0
2021-02-25 11:25:00,15.58,15.59,15.56,15.59,88238.0,12.1143,12.1221,12.0988,12.1221,88238.0
2021-02-25 11:30:00,15.59,15.59,15.53,15.54,110957.0,12.1221,12.1221,12.0755,12.0832,110957.0
2021-02-25 11:35:00,15.54,15.58,15.53,15.56,112776.0,12.0832,12.1143,12.0755,12.0988,112776.0
2021-02-25 11:40:00,15.56,15.56,15.53,15.54,152788.0,12.0988,12.0988,12.0755,12.0832,152788.0
2021-02-25 11:45:00,15.54,15.56,15.49,15.5,206888.0,12.0832,12.0988,12.0444,12.0521,206888.0
2021-02-25 11:50:00,15.5,15.5,15.46,15.5,94799.0,12.0521,12.0521,12.021,12.0521,94799.0
2021-02-25 11:55:00,15.49,15.52,15.47,15.5,103893.0,12.0444,12.0677,12.0288,12.0521,103893.0
2021-02-25 12:00:00,15.51,15.51,15.45,15.46,102222.0,12.0599,12.0599,12.0133,12.021,102222.0
2021-02-25 12:05:00,15.46,15.47,15.43,15.44,202154.0,12.021,12.0288,11.9977,12.0055,202154.0
2021-02-25 12:10:00,15.44,15.45,15.41,15.44,174597.0,12.0055,12.0133,11.9822,12.0055,174597.0
2021-02-25 12:15:00,15.44,15.48,15.43,15.44,100769.0,12.0055,12.0366,11.9977,12.0055,100769.0
2021-02-25 12:20:00,15.43,15.45,15.41,15.43,104536.0,11.9977,12.0133,11.9822,11.9977,104536.0
2021-02-25 12:25:00,15.43,15.44,15.39,15.41,146046.0,11.9977,12.0055,11.9666,11.9822,146046.0
2021-02-25 12:30:00,15.41,15.41,15.35,15.36,110973.0,11.9822,11.9822,11.9355,11.9433,110973.0
2021-02-25 12:35:00,15.36,15.4,15.32,15.38,170489.0,11.9433,11.9744,11.9122,11.9588,170489.0
2021-02-25 12:40:00,15.39,15.39,15.35,15.39,83915.0,11.9666,11.9666,11.9355,11.9666,83915.0
2021-02-25 12:45:00,15.39,15.39,15.36,15.37,65132.0,11.9666,11.9666,11.9433,11.9511,65132.0
2021-02-25 12:50:00,15.37,15.37,15.3,15.3,114664.0,11.9511,11.9511,11.8966,11.8966,114664.0
2021-02-25 12:55:00,15.31,15.33,15.26,15.28,177474.0,11.9044,11.92,11.8655,11.8811,177474.0
2021-02-25 13:00:00,15.28,15.32,15.24,15.27,187279.0,11.8811,11.9122,11.85,11.8733,187279.0
2021-02-25 13:05:00,15.27,15.3,15.23,15.28,313160.0,11.8733,11.8966,11.8422,11.8811,313160.0
2021-02-25 13:10:00,15.29,15.35,15.27,15.35,103728.0,11.8889,11.9355,11.8733,11.9355,103728.0
2021-02-25 13:15:00,15.35,15.35,15.3,15.35,163846.0,11.9355,11.9355,11.8966,11.9355,163846.0
2021-02-25 13:20:00,15.35,15.38,15.34,15.38,121053.0,11.9355,11.9588,11.9277,11.9588,121053.0
2021-02-25 13:25:00,15.38,15.4,15.36,15.39,118918.0,11.9588,11.9744,11.9433,11.9666,118918.0
2021-02-25 13:30:00,15.39,15.4,15.36,15.37,118149.0,11.9666,11.9744,11.9433,11.9511,118149.0
2021-02-25 13:35:00,15.36,15.41,15.34,15.41,121403.0,11.9433,11.9822,11.9277,11.9822,121403.0
2021-02-25 13:40:00,15.41,15.43,15.39,15.42,96005.0,11.9822,11.9977,11.9666,11.9899,96005.0
2021-02-25 13:45:00,15.42,15.43,15.4,15.43,95319.0,11.9899,11.9977,11.9744,11.9977,95319.0
2021-02-25 13:50:00,15.43,15.45,15.4,15.45,363067.0,11.9977,12.0133,11.9744,12.0133,363067.0
2021-02-25 13:55:00,15.45,15.49,15.44,15.49,322124.0,12.0133,12.0444,12.0055,12.0444,322124.0
2021-02-25 14:00:00,15.48,15.52,15.47,15.51,109092.0,12.0366,12.0677,12.0288,12.0599,109092.0
2021-02-25 14:05:00,15.51,15.54,15.5,15.53,101950.0,12.0599,12.0832,12.0521,12.0755,101950.0
2021-02-25 14:10:00,15.53,15.55,15.52,15.54,120827.0,12.0755,12.091,12.0677,12.0832,120827.0
2021-02-25 14:15:00,15.54,15.57,15.53,15.57,118642.0,12.0832,12.1066,12.0755,12.1066,118642.0
2021-02-25 14:20:00,15.57,15.58,15.55,15.56,116754.0,12.1066,12.1143,12.091,12.0988,116754.0
2021-02-25 14:25:00,15.55,15.57,15.53,15.54,308534.0,12.091,12.1066,12.0755,12.0832,308534.0
2021-02-25 14:30:00,15.54,15.54,15.51,15.52,118456.0,12.0832,12.0832,12.0599,12.0677,118456.0
2021-02-25 14:35:00,15.52,15.52,15.47,15.47,181045.0,12.0677,12.0677,12.0288,12.0288,181045.0
2021-02-25 14:40:00,15.48,15.49,15.47,15.47,109707.0,12.0366,12.0444,12.0288,12.0288,109707.0
2021-02-25 14:45:00,15.48,15.49,15.42,15.43,197267.0,12.0366,12.0444,11.9899,11.9977,197267.0
2021-02-25 14:50:00,15.43,15.46,15.4,15.42,207365.0,11.9977,12.021,11.9744,11.9899,207365.0
2021-02-25 14:55:00,15.42,15.43,15.4,15.41,167757.0,11.9899,11.9977,11.9744,11.9822,167757.0
2021-02-25 15:00:00,15.41,15.42,15.39,15.39,102561.0,11.9822,11.9899,11.9666,11.9666,102561.0
2021-02-25 15:05:00,15.39,15.4,15.34,15.34,234827.0,11.9666,11.9744,11.9277,11.9277,234827.0
2021-02-25 15:10:00,15.35,15.38,15.34,15.36,161952.0,11.9355,11.9588,11.9277,11.9433,161952.0
2021-02-25 15:15:00,15.37,15.39,15.34,15.37,169359.0,11.9511,11.9666,11.9277,11.9511,169359.0
2021-02-25 15:20:00,15.37,15.39,15.35,15.36,116018.0,11.9511,11.9666,11.9355,11.9433,116018.0
2021-02-25 15:25:00,15.36,15.38,15.33,15.34,229444.0,11.9433,11.9588,11.92,11.9277,229444.0
2021-02-25 15:30:00,15.34,15.36,15.3,15.31,212673.0,11.9277,11.9433,11.8966,11.9044,212673.0
2021-02-25 15:35:00,15.31,15.32,15.26,15.29,343650.0,11.9044,11.9122,11.8655,11.8889,343650.0
2021-02-25 15:40:00,15.29,15.34,15.26,15.33,210404.0,11.8889,11.9277,11.8655,11.92,210404.0
2021-02-25 15:45:00,15.32,15.36,15.31,15.35,300828.0,11.9122,11.9433,11.9044,11.9355,300828.0
2021-02-25 15:50:00,15.34,15.36,15.31,15.33,695413.0,11.9277,11.9433,11.9044,11.92,695413.0
2021-02-25 15:55:00,15.32,15.35,15.28,15.29,1138626.0,11.9122,11.9355,11.8811,11.8889,1138626.0
2021-02-26 09:30:00,15.16,15.2,15.01,15.02,597521.0,11.7878,11.8189,11.6711,11.6789,597521.0
2021-02-26 09:35:00,15.01,15.03,14.93,14.95,347279.0,11.6711,11.6867,11.6089,11.6245,347279.0
2021-02-26 09:40:00,14.95,15.04,14.93,15.04,227812.0,11.6245,11.6945,11.6089,11.6945,227812.0
2021-02-26 09:45:00,15.03,15.1,14.99,15.01,177983.0,11.6867,11.7411,11.6556,11.6711,177983.0
2021-02-26 09:50:00,15.01,15.01,14.91,14.93,186719.0,11.6711,11.6711,11.5934,11.6089,186719.0
2021-02-26 09:55:00,14.93,14.93,14.85,14.86,304329.0,11.6089,11.6089,11.5467,11.5545,304329.0
2021-02-26 10:00:00,14.87,14.9,14.83,14.89,682999.0,11.5623,11.5856,11.5312,11.5778,682999.0
2021-02-26 10:05:00,14.89,14.9,14.79,14.82,659996.0,11.5778,11.5856,11.5001,11.5234,659996.0
2021-02-26 10:10:00,14.81,14.86,14.81,14.84,1276838.0,11.5156,11.5545,11.5156,11.539,1276838.0
2021-02-26 10:15:00,14.84,14.84,14.75,14.76,363729.0,11.539,11.539,11.469,11.4767,363729.0
2021-02-26 10:20:00,14.76,14.77,14.68,14.69,431663.0,11.4767,11.4845,11.4145,11.4223,431663.0
2021-02-26 10:25:00,14.68,14.74,14.62,14.63,351051.0,11.4145,11.4612,11.3679,11.3757,351051.0
2021-02-26 10:30:00,14.64,14.7,14.61,14.67,401782.0,11.3834,11.4301,11.3601,11.4068,401782.0
2021-02-26 10:35:00,14.67,14.82,14.66,14.81,517503.0,11.4068,11.5234,11.399,11.5156,517503.0
2021-02-26 10:40:00,14.8,14.81,14.75,14.8,401746.0,11.5079,11.5156,11.469,11.5079,401746.0
2021-02-26 10:45:00,14.8,14.86,14.79,14.81,333722.0,11.5079,11.5545,11.5001,11.5156,333722.0
2021-02-26 10:50:00,14.8,14.81,14.75,14.77,177800.0,11.5079,11.5156,11.469,11.4845,177800.0
2021-02-26 10:55:00,14.78,14.79,14.69,14.7,203846.0,11.4923,11.5001,11.4223,11.4301,203846.0
2021-02-26 11:00:00,14.71,14.81,14.68,14.8,210322.0,11.4379,11.5156,11.4145,11.5079,210322.0
2021-02-26 11:05:00,14.8,14.85,14.8,14.82,139300.0,11.5079,11.5467,11.5079,11.5234,139300.0
2021-02-26 11:10:00,14.82,14.83,14.78,14.79,219883.0,11.5234,11.5312,11.4923,11.5001,219883.0
2021-02-26 11:15:00,14.79,14.82,14.74,14.75,154127.0,11.5001,11.5234,11.4612,11.469,154127.0
2021-02-26 11:20:00,14.76,14.76,14.72,14.75,156366.0,11.4767,11.4767,11.4456,11.469,156366.0
2021-02-26 11:25:00,14.75,14.76,14.72,14.74,184453.0,11.469,11.4767,11.4456,11.4612,184453.0
2021-02-26 11:30:00,14.73,14.79,14.73,14.78,123341.0,11.4534,11.5001,11.4534,11.4923,123341.0
2021-02-26 11:35:00,14.78,14.84,14.78,14.82,124615.0,11.4923,11.539,11.4923,11.5234,124615.0
2021-02-26 11:40:00,14.82,14.85,14.77,14.79,96332.0,11.5234,11.5467,11.4845,11.5001,96332.0
2021-02-26 11:45:00,14.79,14.8,14.74,14.76,149987.0,11.5001,11.5079,11.4612,11.4767,149987.0
2021-02-26 11:50:00,14.77,14.77,14.72,14.74,150452.0,11.4845,11.4845,11.4456,11.4612,150452.0
2021-02-26 11:55:00,14.74,14.76,14.72,14.76,84356.0,11.4612,11.4767,11.4456,11.4767,84356.0
2021-02-26 12:00:00,14.76,14.8,14.75,14.8,75548.0,11.4767,11.5079,11.469,11.5079,75548.0
2021-02-26 12:05:00,14.8,14.84,14.78,14.84,97334.0,11.5079,11.539,11.4923,11.539,97334.0
2021-02-26 12:10:00,14.84,14.88,14.82,14.87,157767.0,11.539,11.5701,11.5234,11.5623,157767.0
2021-02-26 12:15:00,14.87,14.9,14.86,14.89,112885.0,11.5623,11.5856,11.5545,11.5778,112885.0
2021-02-26 12:20:00,14.9,14.94,14.9,14.91,109182.0,11.5856,11.6167,11.5856,11.5934,109182.0
2021-02-26 12:25:00,14.91,14.93,14.89,14.91,125426.0,11.5934,11.6089,11.5778,11.5934,125426.0
2021-02-26 12:30:00,14.91,14.93,14.89,14.91,100692.0,11.5934,11.6089,11.5778,11.5934,100692.0
2021-02-26 12:35:00,14.91,14.92,14.88,14.89,89101.0,11.5934,11.6012,11.5701,11.5778,89101.0
2021-02-26 12:40:00,14.89,14.9,14.86,14.87,132097.0,11.5778,11.5856,11.5545,11.5623,132097.0
2021-02-26 12:45:00,14.87,14.89,14.83,14.84,89011.0,11.5623,11.5778,11.5312,11.539,89011.0
2021-02-26 12:50:00,14.84,14.88,14.82,14.85,219146.0,11.539,11.5701,11.5234,11.5467,219146.0
2021-02-26 12:55:00,14.85,14.85,14.8,14.81,96934.0,11.5467,11.5467,11.5079,11.5156,96934.0
2021-02-26 13:00:00,14.81,14.81,14.78,14.79,121630.0,11.5156,11.5156,11.4923,11.5001,121630.0
2021-02-26 13:05:00,14.79,14.82,14.77,14.81,143486.0,11.5001,11.5234,11.4845,11.5156,143486.0
2021-02-26 13:10:00,14.82,14.82,14.79,14.8,79110.0,11.5234,11.5234,11.5001,11.5079,79110.0
2021-02-26 13:15:00,14.8,14.83,14.79,14.82,93528.0,11.5079,11.5312,11.5001,11.5234,93528.0
2021-02-26 13:20:00,14.83,14.84,14.82,14.83,73351.0,11.5312,11.539,11.5234,11.5312,73351.0
2021-02-26 13:25:00,14.83,14.84,14.82,14.83,58404.0,11.5312,11.539,11.5234,11.5312,58404.0
2021-02-26 13:30:00,14.83,14.83,14.77,14.79,150045.0,11.5312,11.5312,11.4845,11.5001,150045.0
2021-02-26 13:35:00,14.79,14.8,14.77,14.78,77462.0,11.5001,11.5079,11.4845,11.4923,77462.0
2021-02-26 13:40:00,14.78,14.81,14.77,14.79,81394.0,11.4923,11.5156,11.4845,11.5001,81394.0
2021-02-26 13:45:00,14.8,14.81,14.74,14.76,133366.0,11.5079,11.5156,11.4612,11.4767,133366.0
2021-02-26 13:50:00,14.77,14.77,14.75,14.76,105982.0,11.4845,11.4845,11.469,11.4767,105982.0
2021-02-26 13:55:00,14.75,14.79,14.75,14.77,159318.0,11.469,11.5001,11.469,11.4845,159318.0
2021-02-26 14:00:00,14.77,14.79,14.75,14.75,101513.0,11.4845,11.5001,11.469,11.469,101513.0
2021-02-26 14:05:00,14.76,14.77,14.73,14.75,141700.0,11.4767,11.4845,11.4534,11.469,141700.0
2021-02-26 14:10:00,14.75,14.76,14.73,14.74,82774.0,11.469,11.4767,11.4534,11.4612,82774.0
2021-02-26 14:15:00,14.74,14.75,14.7,14.71,170091.0,11.4612,11.469,11.4301,11.4379,170091.0
2021-02-26 14:20:00,14.71,14.74,14.69,14.72,141504.0,11.4379,11.4612,11.4223,11.4456,141504.0
2021-02-26 14:25:00,14.73,14.73,14.7,14.71,100383.0,11.4534,11.4534,11.4301,11.4379,100383.0
2021-02-26 14:30:00,14.71,14.75,14.7,14.73,93847.0,11.4379,11.469,11.4301,11.4534,93847.0
2021-02-26 14:35:00,14.73,14.73,14.71,14.71,60494.0,11.4534,11.4534,11.4379,11.4379,60494.0
2021-02-26 14:40:00,14.71,14.73,14.69,14.71,108235.0,11.4379,11.4534,11.4223,11.4379,108235.0
2021-02-26 14:45:00,14.72,14.75,14.71,14.75,83462.0,11.4456,11.469,11.4379,11.469,83462.0
2021-02-26 14:50:00,14.75,14.76,14.73,14.75,102617.0,11.469,11.4767,11.4534,11.469,102617.0
2021-02-26 14:55:00,14.75,14.78,14.74,14.76,139494.0,11.469,11.4923,11.4612,11.4767,139494.0
2021-02-26 15:00:00,14.77,14.79,14.74,14.78,373203.0,11.4845,11.5001,11.4612,11.4923,373203.0
2021-02-26 15:05:00,14.78,14.79,14.74,14.78,116768.0,11.4923,11.5001,11.4612,11.4923,116768.0
2021-02-26 15:10:00,14.77,14.78,14.74,14.76,96570.0,11.4845,11.4923,11.4612,11.4767,96570.0
2021-02-26 15:15:00,14.76,14.78,14.75,14.76,88607.0,11.4767,11.4923,11.469,11.4767,88607.0
2021-02-26 15:20:00,14.76,14.77,14.72,14.74,172806.0,11.4767,11.4845,11.4456,11.4612,172806.0
2021-02-26 15:25:00,14.74,14.74,14.7,14.72,130804.0,11.4612,11.4612,11.4301,11.4456,130804.0
2021-02-26 15:30:00,14.71,14.75,14.7,14.74,201800.0,11.4379,11.469,11.4301,11.4612,201800.0
2021-02-26 15:35:00,14.74,14.74,14.71,14.71,125057.0,11.4612,11.4612,11.4379,11.4379,125057.0
2021-02-26 15:40:00,14.72,14.76,14.7,14.75,314683.0,11.4456,11.4767,11.4301,11.469,314683.0
2021-02-26 15:45:00,14.75,14.85,14.74,14.84,464325.0,11.469,11.5467,11.4612,11.539,464325.0
2021-02-26 15:50:00,14.85,14.85,14.76,14.76,739999.0,11.5467,11.5467,11.4767,11.4767,739999.0
2021-02-26 15:55:00,14.77,14.77,14.69,14.69,1320910.0,11.4845,11.4845,11.4223,11.4223,1320910.0
2021-03-01 09:30:00,14.86,15.0,14.86,14.97,569068.0,11.5545,11.6634,11.5545,11.64,569068.0
2021-03-01 09:35:00,14.97,15.04,14.97,15.03,278606.0,11.64,11.6945,11.64,11.6867,278606.0
2021-03-01 09:40:00,15.04,15.06,15.0,15.04,218249.0,11.6945,11.71,11.6634,11.6945,218249.0
2021-03-01 09:45:00,15.04,15.05,15.0,15.03,152438.0,11.6945,11.7022,11.6634,11.6867,152438.0
2021-03-01 09:50:00,15.04,15.05,14.99,15.03,152269.0,11.6945,11.7022,11.6556,11.6867,152269.0
2021-03-01 09:55:00,15.03,15.08,15.02,15.07,134106.0,11.6867,11.7256,11.6789,11.7178,134106.0
2021-03-01 10:00:00,15.07,15.09,15.04,15.09,157413.0,11.7178,11.7333,11.6945,11.7333,157413.0
2021-03-01 10:05:00,15.08,15.12,15.06,15.07,115254.0,11.7256,11.7567,11.71,11.7178,115254.0
2021-03-01 10:10:00,15.07,15.09,15.04,15.07,125919.0,11.7178,11.7333,11.6945,11.7178,125919.0
2021-03-01 10:15:00,15.07,15.14,15.06,15.14,167162.0,11.7178,11.7722,11.71,11.7722,167162.0
2021-03-01 10:20:00,15.14,15.14,15.12,15.14,108148.0,11.7722,11.7722,11.7567,11.7722,108148.0
2021-03-01 10:25:00,15.14,15.14,15.05,15.09,215442.0,11.7722,11.7722,11.7022,11.7333,215442.0
2021-03-01 10:30:00,15.09,15.11,15.08,15.11,113132.0,11.7333,11.7489,11.7256,11.7489,113132.0
2021-03-01 10:35:00,15.11,15.14,15.1,15.14,102927.0,11.7489,11.7722,11.7411,11.7722,102927.0
2021-03-01 10:40:00,15.14,15.16,15.12,15.16,184731.0,11.7722,11.7878,11.7567,11.7878,184731.0
2021-03-01 10:45:00,15.16,15.19,15.14,15.18,140331.0,11.7878,11.8111,11.7722,11.8033,140331.0
2021-03-01 10:50:00,15.18,15.19,15.15,15.16,113228.0,11.8033,11.8111,11.78,11.7878,113228.0
2021-03-01 10:55:00,15.16,15.19,15.15,15.18,273266.0,11.7878,11.8111,11.78,11.8033,273266.0
2021-03-01 11:00:00,15.18,15.18,15.1,15.12,259912.0,11.8033,11.8033,11.7411,11.7567,259912.0
2021-03-01 11:05:00,15.13,15.13,15.09,15.12,203814.0,11.7644,11.7644,11.7333,11.7567,203814.0
2021-03-01 11:10:00,15.13,15.16,15.12,15.15,150473.0,11.7644,11.7878,11.7567,11.78,150473.0
2021-03-01 11:15:00,15.15,15.19,15.14,15.18,109749.0,11.78,11.8111,11.7722,11.8033,109749.0
2021-03-01 11:20:00,15.18,15.19,15.15,15.16,79612.0,11.8033,11.8111,11.78,11.7878,79612.0
2021-03-01 11:25:00,15.16,15.17,15.12,15.14,149059.0,11.7878,11.7955,11.7567,11.7722,149059.0
2021-03-01 11:30:00,15.13,15.17,15.13,15.16,138710.0,11.7644,11.7955,11.7644,11.7878,138710.0
2021-03-01 11:35:00,15.16,15.17,15.12,15.13,92833.0,11.7878,11.7955,11.7567,11.7644,92833.0
2021-03-01 11:40:00,15.13,15.14,15.09,15.1,269261.0,11.7644,11.7722,11.7333,11.7411,269261.0
2021-03-01 11:45:00,15.1,15.11,15.05,15.06,97102.0,11.7411,11.7489,11.7022,11.71,97102.0
2021-03-01 11:50:00,15.07,15.08,15.04,15.05,193675.0,11.7178,11.7256,11.6945,11.7022,193675.0
2021-03-01 11:55:00,15.05,15.08,15.03,15.07,140093.0,11.7022,11.7256,11.6867,11.7178,140093.0
2021-03-01 12:00:00,15.07,15.1,15.07,15.09,144509.0,11.7178,11.7411,11.7178,11.7333,144509.0
2021-03-01 12:05:00,15.09,15.12,15.08,15.12,97934.0,11.7333,11.7567,11.7256,11.7567,97934.0
2021-03-01 12:10:00,15.12,15.14,15.11,15.13,115800.0,11.7567,11.7722,11.7489,11.7644,115800.0
2021-03-01 12:15:00,15.13,15.14,15.11,15.14,138939.0,11.7644,11.7722,11.7489,11.7722,138939.0
2021-03-01 12:20:00,15.14,15.17,15.13,15.17,106272.0,11.7722,11.7955,11.7644,11.7955,106272.0
2021-03-01 12:25:00,15.16,15.17,15.14,15.17,155649.0,11.7878,11.7955,11.7722,11.7955,155649.0
2021-03-01 12:30:00,15.17,15.17,15.15,15.17,65457.0,11.7955,11.7955,11.78,11.7955,65457.0
2021-03-01 12:35:00,15.17,15.19,15.16,15.19,92372.0,11.7955,11.8111,11.7878,11.8111,92372.0
2021-03-01 12:40:00,15.19,15.19,15.16,15.19,137865.0,11.8111,11.8111,11.7878,11.8111,137865.0
2021-03-01 12:45:00,15.19,15.2,15.17,15.19,130657.0,11.8111,11.8189,11.7955,11.8111,130657.0
2021-03-01 12:50:00,15.2,15.2,15.17,15.2,183284.0,11.8189,11.8189,11.7955,11.8189,183284.0
2021-03-01 12:55:00,15.2,15.2,15.09,15.09,269733.0,11.8189,11.8189,11.7333,11.7333,269733.0
2021-03-01 13:00:00,15.1,15.1,15.05,15.08,166271.0,11.7411,11.7411,11.7022,11.7256,166271.0
2021-03-01 13:05:00,15.08,15.08,15.05,15.06,147159.0,11.7256,11.7256,11.7022,11.71,147159.0
2021-03-01 13:10:00,15.07,15.07,15.03,15.04,205118.0,11.7178,11.7178,11.6867,11.6945,205118.0
2021-03-01 13:15:00,15.04,15.04,14.99,14.99,267473.0,11.6945,11.6945,11.6556,11.6556,267473.0
2021-03-01 13:20:00,15.0,15.02,14.99,15.02,244321.0,11.6634,11.6789,11.6556,11.6789,244321.0
2021-03-01 13:25:00,15.02,15.05,15.01,15.04,128695.0,11.6789,11.7022,11.6711,11.6945,128695.0
2021-03-01 13:30:00,15.04,15.07,15.03,15.06,77372.0,11.6945,11.7178,11.6867,11.71,77372.0
2021-03-01 13:35:00,15.06,15.09,15.05,15.08,144057.0,11.71,11.7333,11.7022,11.7256,144057.0
2021-03-01 13:40:00,15.08,15.08,15.06,15.07,70457.0,11.7256,11.7256,11.71,11.7178,70457.0
2021-03-01 13:45:00,15.07,15.08,15.05,15.08,93753.0,11.7178,11.7256,11.7022,11.7256,93753.0
2021-03-01 13:50:00,15.08,15.1,15.07,15.08,123216.0,11.7256,11.7411,11.7178,11.7256,123216.0
2021-03-01 13:55:00,15.08,15.1,15.08,15.1,104160.0,11.7256,11.7411,11.7256,11.7411,104160.0
2021-03-01 14:00:00,15.1,15.14,15.09,15.12,110729.0,11.7411,11.7722,11.7333,11.7567,110729.0
2021-03-01 14:05:00,15.12,15.13,15.08,15.09,146588.0,11.7567,11.7644,11.7256,11.7333,146588.0
2021-03-01 14:10:00,15.1,15.12,15.08,15.11,173634.0,11.7411,11.7567,11.7256,11.7489,173634.0
2021-03-01 14:15:00,15.1,15.12,15.1,15.11,134115.0,11.7411,11.7567,11.7411,11.7489,134115.0
2021-03-01 14:20:00,15.11,15.14,15.1,15.14,77853.0,11.7489,11.7722,11.7411,11.7722,77853.0
2021-03-01 14:25:00,15.13,15.17,15.12,15.16,101742.0,11.7644,11.7955,11.7567,11.7878,101742.0
2021-03-01 14:30:00,15.17,15.17,15.14,15.17,127225.0,11.7955,11.7955,11.7722,11.7955,127225.0
2021-03-01 14:35:00,15.17,15.17,15.14,15.15,64034.0,11.7955,11.7955,11.7722,11.78,64034.0
2021-03-01 14:40:00,15.15,15.17,15.14,15.17,84392.0,11.78,11.7955,11.7722,11.7955,84392.0
2021-03-01 14:45:00,15.17,15.19,15.16,15.17,128893.0,11.7955,11.8111,11.7878,11.7955,128893.0
2021-03-01 14:50:00,15.17,15.18,15.16,15.17,70549.0,11.7955,11.8033,11.7878,11.7955,70549.0
2021-03-01 14:55:00,15.18,15.18,15.15,15.16,135251.0,11.8033,11.8033,11.78,11.7878,135251.0
2021-03-01 15:00:00,15.16,15.16,15.14,15.15,201611.0,11.7878,11.7878,11.7722,11.78,201611.0
2021-03-01 15:05:00,15.15,15.16,15.12,15.15,205107.0,11.78,11.7878,11.7567,11.78,205107.0
2021-03-01 15:10:00,15.15,15.16,15.12,15.15,114816.0,11.78,11.7878,11.7567,11.78,114816.0
2021-03-01 15:15:00,15.16,15.16,15.12,15.16,87681.0,11.7878,11.7878,11.7567,11.7878,87681.0
2021-03-01 15:20:00,15.16,15.16,15.14,15.14,104291.0,11.7878,11.7878,11.7722,11.7722,104291.0
2021-03-01 15:25:00,15.15,15.15,15.13,15.14,90784.0,11.78,11.78,11.7644,11.7722,90784.0
2021-03-01 15:30:00,15.14,15.15,15.12,15.13,160895.0,11.7722,11.78,11.7567,11.7644,160895.0
2021-03-01 15:35:00,15.14,15.14,15.1,15.11,193651.0,11.7722,11.7722,11.7411,11.7489,193651.0
2021-03-01 15:40:00,15.11,15.14,15.1,15.14,129189.0,11.7489,11.7722,11.7411,11.7722,129189.0
2021-03-01 15:45:00,15.14,15.14,15.08,15.09,301506.0,11.7722,11.7722,11.7256,11.7333,301506.0
2021-03-01 15:50:00,15.08,15.09,15.05,15.07,393297.0,11.7256,11.7333,11.7022,11.7178,393297.0
2021-03-01 15:55:00,15.07,15.07,15.04,15.05,853616.0,11.7178,11.7178,11.6945,11.7022,853616.0
2021-03-02 09:30:00,15.04,15.1,15.02,15.03,345577.0,11.6945,11.7411,11.6789,11.6867,345577.0
2021-03-02 09:35:00,15.03,15.13,15.03,15.1,296704.0,11.6867,11.7644,11.6867,11.7411,296704.0
2021-03-02 09:40:00,15.1,15.14,15.08,15.13,152388.0,11.7411,11.7722,11.7256,11.7644,152388.0
2021-03-02 09:45:00,15.13,15.16,15.08,15.09,182898.0,11.7644,11.7878,11.7256,11.7333,182898.0
2021-03-02 09:50:00,15.09,15.12,15.05,15.12,197280.0,11.7333,11.7567,11.7022,11.7567,197280.0
2021-03-02 09:55:00,15.12,15.14,15.08,15.08,218029.0,11.7567,11.7722,11.7256,11.7256,218029.0
2021-03-02 10:00:00,15.08,15.08,15.02,15.06,191032.0,11.7256,11.7256,11.6789,11.71,191032.0
2021-03-02 10:05:00,15.06,15.08,15.04,15.04,106346.0,11.71,11.7256,11.6945,11.6945,106346.0
2021-03-02 10:10:00,15.05,15.07,15.02,15.05,123773.0,11.7022,11.7178,11.6789,11.7022,123773.0
2021-03-02 10:15:00,15.06,15.1,15.05,15.1,98564.0,11.71,11.7411,11.7022,11.7411,98564.0
2021-03-02 10:20:00,15.09,15.14,15.09,15.11,240598.0,11.7333,11.7722,11.7333,11.7489,240598.0
2021-03-02 10:25:00,15.11,15.13,15.05,15.05,278407.0,11.7489,11.7644,11.7022,11.7022,278407.0
2021-03-02 10:30:00,15.05,15.12,15.04,15.1,135854.0,11.7022,11.7567,11.6945,11.7411,135854.0
2021-03-02 10:35:00,15.1,15.11,15.06,15.07,105210.0,11.7411,11.7489,11.71,11.7178,105210.0
2021-03-02 10:40:00,15.07,15.12,15.06,15.1,193464.0,11.7178,11.7567,11.71,11.7411,193464.0
2021-03-02 10:45:00,15.1,15.12,15.08,15.12,177803.0,11.7411,11.7567,11.7256,11.7567,177803.0
2021-03-02 10:50:00,15.12,15.13,15.08,15.09,99462.0,11.7567,11.7644,11.7256,11.7333,99462.0
2021-03-02 10:55:00,15.09,15.1,15.06,15.08,147986.0,11.7333,11.7411,11.71,11.7256,147986.0
2021-03-02 11:00:00,15.07,15.08,15.02,15.05,151739.0,11.7178,11.7256,11.6789,11.7022,151739.0
2021-03-02 11:05:00,15.04,15.05,15.02,15.03,121505.0,11.6945,11.7022,11.6789,11.6867,121505.0
2021-03-02 11:10:00,15.02,15.08,15.01,15.08,157276.0,11.6789,11.7256,11.6711,11.7256,157276.0
2021-03-02 11:15:00,15.07,15.1,15.06,15.09,162746.0,11.7178,11.7411,11.71,11.7333,162746.0
2021-03-02 11:20:00,15.09,15.1,15.05,15.06,83115.0,11.7333,11.7411,11.7022,11.71,83115.0
2021-03-02 11:25:00,15.05,15.08,15.05,15.08,68188.0,11.7022,11.7256,11.7022,11.7256,68188.0
2021-03-02 11:30:00,15.08,15.08,15.04,15.04,110145.0,11.7256,11.7256,11.6945,11.6945,110145.0
2021-03-02 11:35:00,15.05,15.07,15.03,15.06,75853.0,11.7022,11.7178,11.6867,11.71,75853.0
2021-03-02 11:40:00,15.05,15.07,15.02,15.07,50311.0,11.7022,11.7178,11.6789,11.7178,50311.0
2021-03-02 11:45:00,15.07,15.1,15.05,15.09,71986.0,11.7178,11.7411,11.7022,11.7333,71986.0
2021-03-02 11:50:00,15.08,15.13,15.06,15.12,104478.0,11.7256,11.7644,11.71,11.7567,104478.0
2021-03-02 11:55:00,15.12,15.14,15.12,15.13,44487.0,11.7567,11.7722,11.7567,11.7644,44487.0
2021-03-02 12:00:00,15.13,15.13,15.1,15.13,117062.0,11.7644,11.7644,11.7411,11.7644,117062.0
2021-03-02 12:05:00,15.12,15.15,15.11,15.13,128230.0,11.7567,11.78,11.7489,11.7644,128230.0
2021-03-02 12:10:00,15.14,15.15,15.13,15.14,87575.0,11.7722,11.78,11.7644,11.7722,87575.0
2021-03-02 12:15:00,15.15,15.21,15.14,15.21,176260.0,11.78,11.8266,11.7722,11.8266,176260.0
2021-03-02 12:20:00,15.2,15.21,15.17,15.19,150378.0,11.8189,11.8266,11.7955,11.8111,150378.0
2021-03-02 12:25:00,15.19,15.2,15.17,15.19,186882.0,11.8111,11.8189,11.7955,11.8111,186882.0
2021-03-02 12:30:00,15.19,15.2,15.18,15.19,113656.0,11.8111,11.8189,11.8033,11.8111,113656.0
2021-03-02 12:35:00,15.18,15.21,15.18,15.2,154843.0,11.8033,11.8266,11.8033,11.8189,154843.0
2021-03-02 12:40:00,15.2,15.2,15.18,15.2,83439.0,11.8189,11.8189,11.8033,11.8189,83439.0
2021-03-02 12:45:00,15.19,15.19,15.16,15.18,63463.0,11.8111,11.8111,11.7878,11.8033,63463.0
2021-03-02 12:50:00,15.17,15.2,15.17,15.2,88258.0,11.7955,11.8189,11.7955,11.8189,88258.0
2021-03-02 12:55:00,15.2,15.2,15.18,15.2,37222.0,11.8189,11.8189,11.8033,11.8189,37222.0
2021-03-02 13:00:00,15.2,15.22,15.19,15.2,186104.0,11.8189,11.8344,11.8111,11.8189,186104.0
2021-03-02 13:05:00,15.2,15.22,15.2,15.21,82375.0,11.8189,11.8344,11.8189,11.8266,82375.0
2021-03-02 13:10:00,15.21,15.21,15.19,15.21,101112.0,11.8266,11.8266,11.8111,11.8266,101112.0
2021-03-02 13:15:00,15.21,15.21,15.18,15.18,69124.0,11.8266,11.8266,11.8033,11.8033,69124.0
2021-03-02 13:20:00,15.18,15.19,15.15,15.18,155219.0,11.8033,11.8111,11.78,11.8033,155219.0
2021-03-02 13:25:00,15.18,15.18,15.14,15.15,148284.0,11.8033,11.8033,11.7722,11.78,148284.0
2021-03-02 13:30:00,15.16,15.19,15.15,15.18,114728.0,11.7878,11.8111,11.78,11.8033,114728.0
2021-03-02 13:35:00,15.18,15.2,15.17,15.2,67557.0,11.8033,11.8189,11.7955,11.8189,67557.0
2021-03-02 13:40:00,15.2,15.22,15.18,15.18,172189.0,11.8189,11.8344,11.8033,11.8033,172189.0
2021-03-02 13:45:00,15.18,15.19,15.16,15.18,108206.0,11.8033,11.8111,11.7878,11.8033,108206.0
2021-03-02 13:50:00,15.18,15.19,15.17,15.17,56369.0,11.8033,11.8111,11.7955,11.7955,56369.0
2021-03-02 13:55:00,15.18,15.19,15.17,15.17,130368.0,11.8033,11.8111,11.7955,11.7955,130368.0
2021-03-02 14:00:00,15.18,15.19,15.16,15.18,123508.0,11.8033,11.8111,11.7878,11.8033,123508.0
2021-03-02 14:05:00,15.18,15.18,15.12,15.15,138839.0,11.8033,11.8033,11.7567,11.78,138839.0
2021-03-02 14:10:00,15.14,15.15,15.13,15.14,75826.0,11.7722,11.78,11.7644,11.7722,75826.0
2021-03-02 14:15:00,15.15,15.16,15.13,15.14,141585.0,11.78,11.7878,11.7644,11.7722,141585.0
2021-03-02 14:20:00,15.14,15.18,15.13,15.17,137239.0,11.7722,11.8033,11.7644,11.7955,137239.0
2021-03-02 14:25:00,15.16,15.17,15.11,15.12,58367.0,11.7878,11.7955,11.7489,11.7567,58367.0
2021-03-02 14:30:00,15.12,15.13,15.1,15.13,84290.0,11.7567,11.7644,11.7411,11.7644,84290.0
2021-03-02 14:35:00,15.13,15.16,15.13,15.15,67767.0,11.7644,11.7878,11.7644,11.78,67767.0
2021-03-02 14:40:00,15.15,15.16,15.14,15.16,48061.0,11.78,11.7878,11.7722,11.7878,48061.0
2021-03-02 14:45:00,15.16,15.19,15.15,15.19,97349.0,11.7878,11.8111,11.78,11.8111,97349.0
2021-03-02 14:50:00,15.19,15.21,15.17,15.21,66905.0,11.8111,11.8266,11.7955,11.8266,66905.0
2021-03-02 14:55:00,15.21,15.22,15.18,15.19,85645.0,11.8266,11.8344,11.8033,11.8111,85645.0
2021-03-02 15:00:00,15.19,15.21,15.18,15.2,75376.0,11.8111,11.8266,11.8033,11.8189,75376.0
2021-03-02 15:05:00,15.19,15.21,15.19,15.21,43605.0,11.8111,11.8266,11.8111,11.8266,43605.0
2021-03-02 15:10:00,15.21,15.21,15.18,15.2,94475.0,11.8266,11.8266,11.8033,11.8189,94475.0
2021-03-02 15:15:00,15.2,15.22,15.19,15.21,102778.0,11.8189,11.8344,11.8111,11.8266,102778.0
2021-03-02 15:20:00,15.21,15.23,15.2,15.21,97133.0,11.8266,11.8422,11.8189,11.8266,97133.0
2021-03-02 15:25:00,15.21,15.23,15.2,15.21,211821.0,11.8266,11.8422,11.8189,11.8266,211821.0
2021-03-02 15:30:00,15.21,15.22,15.18,15.19,173976.0,11.8266,11.8344,11.8033,11.8111,173976.0
2021-03-02 15:35:00,15.2,15.21,15.17,15.2,207213.0,11.8189,11.8266,11.7955,11.8189,207213.0
2021-03-02 15:40:00,15.19,15.2,15.17,15.18,251112.0,11.8111,11.8189,11.7955,11.8033,251112.0
2021-03-02 15:45:00,15.19,15.2,15.16,15.17,293376.0,11.8111,11.8189,11.7878,11.7955,293376.0
2021-03-02 15:50:00,15.17,15.19,15.16,15.18,417337.0,11.7955,11.8111,11.7878,11.8033,417337.0
2021-03-02 15:55:00,15.18,15.18,15.08,15.09,1150518.0,11.8033,11.8033,11.7256,11.7333,1150518.0
2021-03-03 09:30:00,15.1,15.2,15.07,15.18,501164.0,11.7411,11.8189,11.7178,11.8033,501164.0
2021-03-03 09:35:00,15.18,15.25,15.16,15.21,513130.0,11.8033,11.8578,11.7878,11.8266,513130.0
2021-03-03 09:40:00,15.21,15.28,15.2,15.25,161319.0,11.8266,11.8811,11.8189,11.8578,161319.0
2021-03-03 09:45:00,15.24,15.28,15.2,15.28,153305.0,11.85,11.8811,11.8189,11.8811,153305.0
2021-03-03 09:50:00,15.28,15.31,15.27,15.31,380112.0,11.8811,11.9044,11.8733,11.9044,380112.0
2021-03-03 09:55:00,15.31,15.32,15.25,15.25,135517.0,11.9044,11.9122,11.8578,11.8578,135517.0
2021-03-03 10:00:00,15.25,15.29,15.22,15.28,119757.0,11.8578,11.8889,11.8344,11.8811,119757.0
2021-03-03 10:05:00,15.28,15.3,15.24,15.28,128960.0,11.8811,11.8966,11.85,11.8811,128960.0
2021-03-03 10:10:00,15.27,15.29,15.23,15.26,134875.0,11.8733,11.8889,11.8422,11.8655,134875.0
2021-03-03 10:15:00,15.26,15.26,15.22,15.25,161122.0,11.8655,11.8655,11.8344,11.8578,161122.0
2021-03-03 10:20:00,15.25,15.3,15.24,15.29,169824.0,11.8578,11.8966,11.85,11.8889,169824.0
2021-03-03 10:25:00,15.29,15.3,15.23,15.26,119590.0,11.8889,11.8966,11.8422,11.8655,119590.0
2021-03-03 10:30:00,15.24,15.28,15.18,15.26,248898.0,11.85,11.8811,11.8033,11.8655,248898.0
2021-03-03 10:35:00,15.27,15.35,15.26,15.35,361876.0,11.8733,11.9355,11.8655,11.9355,361876.0
2021-03-03 10:40:00,15.34,15.34,15.29,15.29,234682.0,11.9277,11.9277,11.8889,11.8889,234682.0
2021-03-03 10:45:00,15.3,15.32,15.23,15.28,188515.0,11.8966,11.9122,11.8422,11.8811,188515.0
2021-03-03 10:50:00,15.28,15.29,15.21,15.23,141717.0,11.8811,11.8889,11.8266,11.8422,141717.0
2021-03-03 10:55:00,15.23,15.28,15.22,15.24,153784.0,11.8422,11.8811,11.8344,11.85,153784.0
2021-03-03 11:00:00,15.24,15.27,15.23,15.24,133974.0,11.85,11.8733,11.8422,11.85,133974.0
2021-03-03 11:05:00,15.24,15.25,15.22,15.23,94014.0,11.85,11.8578,11.8344,11.8422,94014.0
2021-03-03 11:10:00,15.23,15.27,15.22,15.24,81434.0,11.8422,11.8733,11.8344,11.85,81434.0
2021-03-03 11:15:00,15.24,15.28,15.23,15.28,69875.0,11.85,11.8811,11.8422,11.8811,69875.0
2021-03-03 11:20:00,15.27,15.28,15.25,15.27,137944.0,11.8733,11.8811,11.8578,11.8733,137944.0
2021-03-03 11:25:00,15.26,15.27,15.23,15.25,97226.0,11.8655,11.8733,11.8422,11.8578,97226.0
2021-03-03 11:30:00,15.26,15.27,15.24,15.27,48505.0,11.8655,11.8733,11.85,11.8733,48505.0
2021-03-03 11:35:00,15.27,15.3,15.26,15.29,108918.0,11.8733,11.8966,11.8655,11.8889,108918.0
2021-03-03 11:40:00,15.29,15.3,15.28,15.29,136944.0,11.8889,11.8966,11.8811,11.8889,136944.0
2021-03-03 11:45:00,15.29,15.3,15.28,15.29,176162.0,11.8889,11.8966,11.8811,11.8889,176162.0
2021-03-03 11:50:00,15.29,15.3,15.27,15.29,259822.0,11.8889,11.8966,11.8733,11.8889,259822.0
2021-03-03 11:55:00,15.29,15.32,15.29,15.31,108383.0,11.8889,11.9122,11.8889,11.9044,108383.0
2021-03-03 12:00:00,15.31,15.35,15.3,15.35,83053.0,11.9044,11.9355,11.8966,11.9355,83053.0
2021-03-03 12:05:00,15.35,15.36,15.32,15.33,172825.0,11.9355,11.9433,11.9122,11.92,172825.0
2021-03-03 12:10:00,15.33,15.38,15.32,15.38,135061.0,11.92,11.9588,11.9122,11.9588,135061.0
2021-03-03 12:15:00,15.38,15.4,15.37,15.38,115122.0,11.9588,11.9744,11.9511,11.9588,115122.0
2021-03-03 12:20:00,15.38,15.4,15.36,15.39,70781.0,11.9588,11.9744,11.9433,11.9666,70781.0
2021-03-03 12:25:00,15.39,15.41,15.38,15.39,89064.0,11.9666,11.9822,11.9588,11.9666,89064.0
2021-03-03 12:30:00,15.4,15.42,15.39,15.4,83950.0,11.9744,11.9899,11.9666,11.9744,83950.0
2021-03-03 12:35:00,15.41,15.44,15.4,15.44,81013.0,11.9822,12.0055,11.9744,12.0055,81013.0
2021-03-03 12:40:00,15.44,15.48,15.43,15.47,97633.0,12.0055,12.0366,11.9977,12.0288,97633.0
2021-03-03 12:45:00,15.48,15.52,15.45,15.52,271621.0,12.0366,12.0677,12.0133,12.0677,271621.0
2021-03-03 12:50:00,15.52,15.52,15.49,15.51,92641.0,12.0677,12.0677,12.0444,12.0599,92641.0
2021-03-03 12:55:00,15.5,15.51,15.47,15.5,108269.0,12.0521,12.0599,12.0288,12.0521,108269.0
2021-03-03 13:00:00,15.5,15.54,15.5,15.53,89915.0,12.0521,12.0832,12.0521,12.0755,89915.0
2021-03-03 13:05:00,15.54,15.55,15.53,15.55,78142.0,12.0832,12.091,12.0755,12.091,78142.0
2021-03-03 13:10:00,15.55,15.56,15.53,15.56,163155.0,12.091,12.0988,12.0755,12.0988,163155.0
2021-03-03 13:15:00,15.55,15.61,15.55,15.6,210568.0,12.091,12.1377,12.091,12.1299,210568.0
2021-03-03 13:20:00,15.6,15.62,15.57,15.59,220417.0,12.1299,12.1454,12.1066,12.1221,220417.0
2021-03-03 13:25:00,15.59,15.61,15.59,15.6,98344.0,12.1221,12.1377,12.1221,12.1299,98344.0
2021-03-03 13:30:00,15.59,15.59,15.54,15.57,148217.0,12.1221,12.1221,12.0832,12.1066,148217.0
2021-03-03 13:35:00,15.56,15.6,15.56,15.59,66414.0,12.0988,12.1299,12.0988,12.1221,66414.0
2021-03-03 13:40:00,15.59,15.6,15.57,15.58,98683.0,12.1221,12.1299,12.1066,12.1143,98683.0
2021-03-03 13:45:00,15.58,15.59,15.51,15.52,113721.0,12.1143,12.1221,12.0599,12.0677,113721.0
2021-03-03 13:50:00,15.52,15.52,15.48,15.49,90055.0,12.0677,12.0677,12.0366,12.0444,90055.0
2021-03-03 13:55:00,15.49,15.5,15.47,15.47,112327.0,12.0444,12.0521,12.0288,12.0288,112327.0
2021-03-03 14:00:00,15.48,15.48,15.43,15.43,108793.0,12.0366,12.0366,11.9977,11.9977,108793.0
2021-03-03 14:05:00,15.44,15.45,15.4,15.43,145932.0,12.0055,12.0133,11.9744,11.9977,145932.0
2021-03-03 14:10:00,15.43,15.46,15.42,15.44,128294.0,11.9977,12.021,11.9899,12.0055,128294.0
2021-03-03 14:15:00,15.44,15.47,15.43,15.46,124288.0,12.0055,12.0288,11.9977,12.021,124288.0
2021-03-03 14:20:00,15.47,15.48,15.44,15.46,93115.0,12.0288,12.0366,12.0055,12.021,93115.0
2021-03-03 14:25:00,15.46,15.47,15.44,15.47,80977.0,12.021,12.0288,12.0055,12.0288,80977.0
2021-03-03 14:30:00,15.46,15.47,15.4,15.41,149915.0,12.021,12.0288,11.9744,11.9822,149915.0
2021-03-03 14:35:00,15.4,15.44,15.38,15.42,173388.0,11.9744,12.0055,11.9588,11.9899,173388.0
2021-03-03 14:40:00,15.41,15.44,15.4,15.43,91790.0,11.9822,12.0055,11.9744,11.9977,91790.0
2021-03-03 14:45:00,15.42,15.47,15.42,15.47,88664.0,11.9899,12.0288,11.9899,12.0288,88664.0
2021-03-03 14:50:00,15.47,15.47,15.43,15.46,73468.0,12.0288,12.0288,11.9977,12.021,73468.0
2021-03-03 14:55:00,15.46,15.47,15.44,15.46,81009.0,12.021,12.0288,12.0055,12.021,81009.0
2021-03-03 15:00:00,15.46,15.46,15.37,15.38,272802.0,12.021,12.021,11.9511,11.9588,272802.0
2021-03-03 15:05:00,15.37,15.4,15.37,15.38,140227.0,11.9511,11.9744,11.9511,11.9588,140227.0
2021-03-03 15:10:00,15.38,15.38,15.35,15.35,112450.0,11.9588,11.9588,11.9355,11.9355,112450.0
2021-03-03 15:15:00,15.36,15.36,15.32,15.33,210570.0,11.9433,11.9433,11.9122,11.92,210570.0
2021-03-03 15:20:00,15.34,15.34,15.3,15.3,219296.0,11.9277,11.9277,11.8966,11.8966,219296.0
2021-03-03 15:25:00,15.31,15.31,15.26,15.29,386665.0,11.9044,11.9044,11.8655,11.8889,386665.0
2021-03-03 15:30:00,15.29,15.29,15.25,15.28,159406.0,11.8889,11.8889,11.8578,11.8811,159406.0
2021-03-03 15:35:00,15.28,15.28,15.24,15.24,167189.0,11.8811,11.8811,11.85,11.85,167189.0
2021-03-03 15:40:00,15.25,15.32,15.24,15.31,219640.0,11.8578,11.9122,11.85,11.9044,219640.0
2021-03-03 15:45:00,15.3,15.32,15.26,15.27,311919.0,11.8966,11.9122,11.8655,11.8733,311919.0
2021-03-03 15:50:00,15.26,15.28,15.24,15.26,410985.0,11.8655,11.8811,11.85,11.8655,410985.0
2021-03-03 15:55:00,15.26,15.26,15.16,15.16,1826103.0,11.8655,11.8655,11.7878,11.7878,1826103.0
2021-03-04 09:30:00,15.27,15.33,15.21,15.31,560372.0,11.8733,11.92,11.8266,11.9044,560372.0
2021-03-04 09:35:00,15.31,15.37,15.28,15.35,254801.0,11.9044,11.9511,11.8811,11.9355,254801.0
2021-03-04 09:40:00,15.35,15.45,15.34,15.45,283158.0,11.9355,12.0133,11.9277,12.0133,283158.0
2021-03-04 09:45:00,15.44,15.47,15.28,15.29,361259.0,12.0055,12.0288,11.8811,11.8889,361259.0
2021-03-04 09:50:00,15.29,15.35,15.26,15.34,244421.0,11.8889,11.9355,11.8655,11.9277,244421.0
2021-03-04 09:55:00,15.35,15.37,15.31,15.36,199613.0,11.9355,11.9511,11.9044,11.9433,199613.0
2021-03-04 10:00:00,15.36,15.4,15.33,15.35,185096.0,11.9433,11.9744,11.92,11.9355,185096.0
2021-03-04 10:05:00,15.35,15.38,15.26,15.28,243948.0,11.9355,11.9588,11.8655,11.8811,243948.0
2021-03-04 10:10:00,15.27,15.28,15.2,15.24,221308.0,11.8733,11.8811,11.8189,11.85,221308.0
2021-03-04 10:15:00,15.24,15.26,15.2,15.23,208720.0,11.85,11.8655,11.8189,11.8422,208720.0
2021-03-04 10:20:00,15.23,15.32,15.22,15.31,171576.0,11.8422,11.9122,11.8344,11.9044,171576.0
2021-03-04 10:25:00,15.31,15.35,15.27,15.34,161807.0,11.9044,11.9355,11.8733,11.9277,161807.0
2021-03-04 10:30:00,15.34,15.34,15.28,15.32,348325.0,11.9277,11.9277,11.8811,11.9122,348325.0
2021-03-04 10:35:00,15.32,15.35,15.31,15.35,245870.0,11.9122,11.9355,11.9044,11.9355,245870.0
2021-03-04 10:40:00,15.35,15.38,15.32,15.35,405781.0,11.9355,11.9588,11.9122,11.9355,405781.0
2021-03-04 10:45:00,15.35,15.41,15.35,15.4,242390.0,11.9355,11.9822,11.9355,11.9744,242390.0
2021-03-04 10:50:00,15.4,15.48,15.4,15.48,235582.0,11.9744,12.0366,11.9744,12.0366,235582.0
2021-03-04 10:55:00,15.49,15.61,15.48,15.59,397446.0,12.0444,12.1377,12.0366,12.1221,397446.0
2021-03-04 11:00:00,15.6,15.64,15.56,15.62,217838.0,12.1299,12.161,12.0988,12.1454,217838.0
2021-03-04 11:05:00,15.63,15.67,15.6,15.67,297773.0,12.1532,12.1843,12.1299,12.1843,297773.0
2021-03-04 11:10:00,15.67,15.68,15.61,15.62,201218.0,12.1843,12.1921,12.1377,12.1454,201218.0
2021-03-04 11:15:00,15.62,15.67,15.61,15.64,159073.0,12.1454,12.1843,12.1377,12.161,159073.0
2021-03-04 11:20:00,15.64,15.69,15.62,15.68,167757.0,12.161,12.1999,12.1454,12.1921,167757.0
2021-03-04 11:25:00,15.68,15.68,15.63,15.68,148773.0,12.1921,12.1921,12.1532,12.1921,148773.0
2021-03-04 11:30:00,15.67,15.7,15.67,15.69,280568.0,12.1843,12.2077,12.1843,12.1999,280568.0
2021-03-04 11:35:00,15.69,15.75,15.68,15.74,208994.0,12.1999,12.2465,12.1921,12.2388,208994.0
2021-03-04 11:40:00,15.74,15.76,15.69,15.71,256439.0,12.2388,12.2543,12.1999,12.2154,256439.0
2021-03-04 11:45:00,15.7,15.73,15.7,15.72,114279.0,12.2077,12.231,12.2077,12.2232,114279.0
2021-03-04 11:50:00,15.72,15.73,15.7,15.71,145061.0,12.2232,12.231,12.2077,12.2154,145061.0
2021-03-04 11:55:00,15.71,15.73,15.7,15.72,91995.0,12.2154,12.231,12.2077,12.2232,91995.0
2021-03-04 12:00:00,15.73,15.76,15.72,15.75,205952.0,12.231,12.2543,12.2232,12.2465,205952.0
2021-03-04 12:05:00,15.75,15.76,15.72,15.76,184104.0,12.2465,12.2543,12.2232,12.2543,184104.0
2021-03-04 12:10:00,15.76,15.76,15.69,15.73,369276.0,12.2543,12.2543,12.1999,12.231,369276.0
2021-03-04 12:15:00,15.73,15.8,15.73,15.77,172566.0,12.231,12.2854,12.231,12.2621,172566.0
2021-03-04 12:20:00,15.77,15.79,15.69,15.72,159775.0,12.2621,12.2776,12.1999,12.2232,159775.0
2021-03-04 12:25:00,15.71,15.74,15.69,15.73,152088.0,12.2154,12.2388,12.1999,12.231,152088.0
2021-03-04 12:30:00,15.72,15.73,15.67,15.68,149066.0,12.2232,12.231,12.1843,12.1921,149066.0
2021-03-04 12:35:00,15.68,15.71,15.67,15.71,173876.0,12.1921,12.2154,12.1843,12.2154,173876.0
2021-03-04 12:40:00,15.7,15.72,15.67,15.69,105085.0,12.2077,12.2232,12.1843,12.1999,105085.0
2021-03-04 12:45:00,15.7,15.7,15.66,15.68,129928.0,12.2077,12.2077,12.1766,12.1921,129928.0
2021-03-04 12:50:00,15.67,15.69,15.59,15.6,284234.0,12.1843,12.1999,12.1221,12.1299,284234.0
2021-03-04 12:55:00,15.59,15.61,15.52,15.56,401062.0,12.1221,12.1377,12.0677,12.0988,401062.0
2021-03-04 13:00:00,15.56,15.68,15.54,15.68,785900.0,12.0988,12.1921,12.0832,12.1921,785900.0
2021-03-04 13:05:00,15.68,15.68,15.59,15.62,416816.0,12.1921,12.1921,12.1221,12.1454,416816.0
2021-03-04 13:10:00,15.62,15.63,15.56,15.6,296226.0,12.1454,12.1532,12.0988,12.1299,296226.0
2021-03-04 13:15:00,15.6,15.64,15.57,15.63,270240.0,12.1299,12.161,12.1066,12.1532,270240.0
2021-03-04 13:20:00,15.61,15.62,15.56,15.62,166641.0,12.1377,12.1454,12.0988,12.1454,166641.0
2021-03-04 13:25:00,15.61,15.67,15.57,15.66,465486.0,12.1377,12.1843,12.1066,12.1766,465486.0
2021-03-04 13:30:00,15.66,15.69,15.62,15.67,724723.0,12.1766,12.1999,12.1454,12.1843,724723.0
2021-03-04 13:35:00,15.67,15.74,15.66,15.74,440788.0,12.1843,12.2388,12.1766,12.2388,440788.0
2021-03-04 13:40:00,15.73,15.74,15.67,15.69,294488.0,12.231,12.2388,12.1843,12.1999,294488.0
2021-03-04 13:45:00,15.69,15.69,15.61,15.64,187922.0,12.1999,12.1999,12.1377,12.161,187922.0
2021-03-04 13:50:00,15.63,15.64,15.52,15.54,315030.0,12.1532,12.161,12.0677,12.0832,315030.0
2021-03-04 13:55:00,15.54,15.57,15.5,15.51,839534.0,12.0832,12.1066,12.0521,12.0599,839534.0
2021-03-04 14:00:00,15.5,15.55,15.47,15.5,350239.0,12.0521,12.091,12.0288,12.0521,350239.0
2021-03-04 14:05:00,15.5,15.61,15.48,15.6,297295.0,12.0521,12.1377,12.0366,12.1299,297295.0
2021-03-04 14:10:00,15.6,15.62,15.56,15.6,244129.0,12.1299,12.1454,12.0988,12.1299,244129.0
2021-03-04 14:15:00,15.6,15.64,15.56,15.62,492737.0,12.1299,12.161,12.0988,12.1454,492737.0
2021-03-04 14:20:00,15.62,15.7,15.6,15.7,421971.0,12.1454,12.2077,12.1299,12.2077,421971.0
2021-03-04 14:25:00,15.7,15.74,15.69,15.73,528604.0,12.2077,12.2388,12.1999,12.231,528604.0
2021-03-04 14:30:00,15.73,15.74,15.68,15.72,487098.0,12.231,12.2388,12.1921,12.2232,487098.0
2021-03-04 14:35:00,15.72,15.73,15.62,15.67,295527.0,12.2232,12.231,12.1454,12.1843,295527.0
2021-03-04 14:40:00,15.67,15.74,15.65,15.74,203589.0,12.1843,12.2388,12.1688,12.2388,203589.0
2021-03-04 14:45:00,15.73,15.76,15.69,15.74,230541.0,12.231,12.2543,12.1999,12.2388,230541.0
2021-03-04 14:50:00,15.75,15.81,15.73,15.79,326379.0,12.2465,12.2932,12.231,12.2776,326379.0
2021-03-04 14:55:00,15.79,15.8,15.75,15.76,185917.0,12.2776,12.2854,12.2465,12.2543,185917.0
2021-03-04 15:00:00,15.75,15.8,15.75,15.75,311396.0,12.2465,12.2854,12.2465,12.2465,311396.0
2021-03-04 15:05:00,15.76,15.79,15.69,15.7,278905.0,12.2543,12.2776,12.1999,12.2077,278905.0
2021-03-04 15:10:00,15.7,15.73,15.66,15.68,268193.0,12.2077,12.231,12.1766,12.1921,268193.0
2021-03-04 15:15:00,15.68,15.71,15.65,15.7,252130.0,12.1921,12.2154,12.1688,12.2077,252130.0
2021-03-04 15:20:00,15.69,15.74,15.65,15.73,820878.0,12.1999,12.2388,12.1688,12.231,820878.0
2021-03-04 15:25:00,15.73,15.75,15.69,15.73,297344.0,12.231,12.2465,12.1999,12.231,297344.0
2021-03-04 15:30:00,15.72,15.81,15.71,15.8,437227.0,12.2232,12.2932,12.2154,12.2854,437227.0
2021-03-04 15:35:00,15.8,15.83,15.76,15.78,1036095.0,12.2854,12.3087,12.2543,12.2699,1036095.0
2021-03-04 15:40:00,15.78,15.81,15.75,15.79,896083.0,12.2699,12.2932,12.2465,12.2776,896083.0
2021-03-04 15:45:00,15.79,15.81,15.74,15.75,521284.0,12.2776,12.2932,12.2388,12.2465,521284.0
2021-03-04 15:50:00,15.75,15.79,15.71,15.72,918406.0,12.2465,12.2776,12.2154,12.2232,918406.0
2021-03-04 15:55:00,15.71,15.72,15.64,15.69,1622108.0,12.2154,12.2232,12.161,12.1999,1622108.0
2021-03-05 09:30:00,16.02,16.02,15.81,15.94,514426.0,12.4565,12.4565,12.2932,12.3943,514426.0
2021-03-05 09:35:00,15.93,16.02,15.92,15.92,551992.0,12.3865,12.4565,12.3787,12.3787,551992.0
2021-03-05 09:40:00,15.93,16.03,15.92,16.0,560786.0,12.3865,12.4642,12.3787,12.4409,560786.0
2021-03-05 09:45:00,15.99,16.02,15.91,15.91,490993.0,12.4331,12.4565,12.3709,12.3709,490993.0
2021-03-05 09:50:00,15.9,15.93,15.84,15.84,245983.0,12.3632,12.3865,12.3165,12.3165,245983.0
2021-03-05 09:55:00,15.85,15.93,15.83,15.93,237267.0,12.3243,12.3865,12.3087,12.3865,237267.0
2021-03-05 10:00:00,15.92,15.98,15.89,15.97,239947.0,12.3787,12.4254,12.3554,12.4176,239947.0
2021-03-05 10:05:00,15.97,16.05,15.96,16.0,587004.0,12.4176,12.4798,12.4098,12.4409,587004.0
2021-03-05 10:10:00,16.0,16.0,15.87,15.91,237746.0,12.4409,12.4409,12.3398,12.3709,237746.0
2021-03-05 10:15:00,15.91,15.95,15.86,15.91,503073.0,12.3709,12.402,12.3321,12.3709,503073.0
2021-03-05 10:20:00,15.91,15.93,15.86,15.91,180121.0,12.3709,12.3865,12.3321,12.3709,180121.0
2021-03-05 10:25:00,15.91,15.94,15.82,15.83,272298.0,12.3709,12.3943,12.301,12.3087,272298.0
2021-03-05 10:30:00,15.83,15.86,15.78,15.82,226037.0,12.3087,12.3321,12.2699,12.301,226037.0
2021-03-05 10:35:00,15.82,15.83,15.75,15.78,389146.0,12.301,12.3087,12.2465,12.2699,389146.0
2021-03-05 10:40:00,15.77,15.81,15.76,15.78,229625.0,12.2621,12.2932,12.2543,12.2699,229625.0
2021-03-05 10:45:00,15.77,15.87,15.77,15.86,214022.0,12.2621,12.3398,12.2621,12.3321,214022.0
2021-03-05 10:50:00,15.86,15.88,15.84,15.84,156428.0,12.3321,12.3476,12.3165,12.3165,156428.0
2021-03-05 10:55:00,15.84,15.85,15.8,15.82,247961.0,12.3165,12.3243,12.2854,12.301,247961.0
2021-03-05 11:00:00,15.82,15.84,15.78,15.81,232013.0,12.301,12.3165,12.2699,12.2932,232013.0
2021-03-05 11:05:00,15.8,15.81,15.76,15.78,179723.0,12.2854,12.2932,12.2543,12.2699,179723.0
2021-03-05 11:10:00,15.78,15.82,15.75,15.76,267177.0,12.2699,12.301,12.2465,12.2543,267177.0
2021-03-05 11:15:00,15.77,15.78,15.7,15.73,172404.0,12.2621,12.2699,12.2077,12.231,172404.0
2021-03-05 11:20:00,15.72,15.75,15.69,15.7,204617.0,12.2232,12.2465,12.1999,12.2077,204617.0
2021-03-05 11:25:00,15.7,15.7,15.58,15.6,346765.0,12.2077,12.2077,12.1143,12.1299,346765.0
2021-03-05 11:30:00,15.61,15.68,15.6,15.62,170215.0,12.1377,12.1921,12.1299,12.1454,170215.0
2021-03-05 11:35:00,15.63,15.75,15.61,15.72,172559.0,12.1532,12.2465,12.1377,12.2232,172559.0
2021-03-05 11:40:00,15.73,15.74,15.66,15.68,268332.0,12.231,12.2388,12.1766,12.1921,268332.0
2021-03-05 11:45:00,15.68,15.69,15.6,15.61,322200.0,12.1921,12.1999,12.1299,12.1377,322200.0
2021-03-05 11:50:00,15.61,15.67,15.6,15.66,162474.0,12.1377,12.1843,12.1299,12.1766,162474.0
2021-03-05 11:55:00,15.66,15.69,15.65,15.67,229749.0,12.1766,12.1999,12.1688,12.1843,229749.0
2021-03-05 12:00:00,15.67,15.69,15.63,15.68,301464.0,12.1843,12.1999,12.1532,12.1921,301464.0
2021-03-05 12:05:00,15.68,15.71,15.67,15.7,128819.0,12.1921,12.2154,12.1843,12.2077,128819.0
2021-03-05 12:10:00,15.7,15.75,15.69,15.74,144103.0,12.2077,12.2465,12.1999,12.2388,144103.0
2021-03-05 12:15:00,15.74,15.78,15.73,15.77,172099.0,12.2388,12.2699,12.231,12.2621,172099.0
2021-03-05 12:20:00,15.77,15.79,15.76,15.78,120045.0,12.2621,12.2776,12.2543,12.2699,120045.0
2021-03-05 12:25:00,15.78,15.82,15.77,15.82,131962.0,12.2699,12.301,12.2621,12.301,131962.0
2021-03-05 12:30:00,15.82,15.85,15.8,15.85,88012.0,12.301,12.3243,12.2854,12.3243,88012.0
2021-03-05 12:35:00,15.85,15.85,15.8,15.83,142825.0,12.3243,12.3243,12.2854,12.3087,142825.0
2021-03-05 12:40:00,15.83,15.86,15.82,15.86,92831.0,12.3087,12.3321,12.301,12.3321,92831.0
2021-03-05 12:45:00,15.85,15.88,15.83,15.84,211905.0,12.3243,12.3476,12.3087,12.3165,211905.0
2021-03-05 12:50:00,15.83,15.85,15.79,15.82,177638.0,12.3087,12.3243,12.2776,12.301,177638.0
2021-03-05 12:55:00,15.81,15.84,15.8,15.81,199264.0,12.2932,12.3165,12.2854,12.2932,199264.0
2021-03-05 13:00:00,15.82,15.85,15.8,15.81,246023.0,12.301,12.3243,12.2854,12.2932,246023.0
2021-03-05 13:05:00,15.82,15.85,15.81,15.83,133603.0,12.301,12.3243,12.2932,12.3087,133603.0
2021-03-05 13:10:00,15.83,15.83,15.78,15.83,207097.0,12.3087,12.3087,12.2699,12.3087,207097.0
2021-03-05 13:15:00,15.83,15.84,15.81,15.82,251419.0,12.3087,12.3165,12.2932,12.301,251419.0
2021-03-05 13:20:00,15.82,15.86,15.8,15.84,128162.0,12.301,12.3321,12.2854,12.3165,128162.0
2021-03-05 13:25:00,15.83,15.86,15.82,15.86,139669.0,12.3087,12.3321,12.301,12.3321,139669.0
2021-03-05 13:30:00,15.85,15.9,15.83,15.89,214361.0,12.3243,12.3632,12.3087,12.3554,214361.0
2021-03-05 13:35:00,15.89,15.92,15.87,15.9,283570.0,12.3554,12.3787,12.3398,12.3632,283570.0
2021-03-05 13:40:00,15.9,15.93,15.89,15.9,216550.0,12.3632,12.3865,12.3554,12.3632,216550.0
2021-03-05 13:45:00,15.9,15.91,15.88,15.9,137883.0,12.3632,12.3709,12.3476,12.3632,137883.0
2021-03-05 13:50:00,15.9,15.93,15.82,15.83,297218.0,12.3632,12.3865,12.301,12.3087,297218.0
2021-03-05 13:55:00,15.83,15.85,15.82,15.85,249337.0,12.3087,12.3243,12.301,12.3243,249337.0
2021-03-05 14:00:00,15.85,15.86,15.79,15.82,171386.0,12.3243,12.3321,12.2776,12.301,171386.0
2021-03-05 14:05:00,15.82,15.83,15.78,15.81,134799.0,12.301,12.3087,12.2699,12.2932,134799.0
2021-03-05 14:10:00,15.81,15.83,15.79,15.83,131417.0,12.2932,12.3087,12.2776,12.3087,131417.0
2021-03-05 14:15:00,15.82,15.83,15.75,15.78,237986.0,12.301,12.3087,12.2465,12.2699,237986.0
2021-03-05 14:20:00,15.79,15.81,15.77,15.81,246880.0,12.2776,12.2932,12.2621,12.2932,246880.0
2021-03-05 14:25:00,15.81,15.82,15.79,15.79,73978.0,12.2932,12.301,12.2776,12.2776,73978.0
2021-03-05 14:30:00,15.8,15.81,15.77,15.81,126714.0,12.2854,12.2932,12.2621,12.2932,126714.0
2021-03-05 14:35:00,15.8,15.81,15.76,15.77,202215.0,12.2854,12.2932,12.2543,12.2621,202215.0
2021-03-05 14:40:00,15.76,15.77,15.71,15.72,203658.0,12.2543,12.2621,12.2154,12.2232,203658.0
2021-03-05 14:45:00,15.72,15.77,15.71,15.76,162607.0,12.2232,12.2621,12.2154,12.2543,162607.0
2021-03-05 14:50:00,15.75,15.77,15.74,15.77,218202.0,12.2465,12.2621,12.2388,12.2621,218202.0
2021-03-05 14:55:00,15.77,15.79,15.76,15.76,113193.0,12.2621,12.2776,12.2543,12.2543,113193.0
2021-03-05 15:00:00,15.76,15.8,15.75,15.79,257451.0,12.2543,12.2854,12.2465,12.2776,257451.0
2021-03-05 15:05:00,15.79,15.82,15.78,15.79,139942.0,12.2776,12.301,12.2699,12.2776,139942.0
2021-03-05 15:10:00,15.79,15.88,15.78,15.88,135951.0,12.2776,12.3476,12.2699,12.3476,135951.0
2021-03-05 15:15:00,15.88,15.91,15.83,15.87,153977.0,12.3476,12.3709,12.3087,12.3398,153977.0
2021-03-05 15:20:00,15.87,15.89,15.85,15.86,141142.0,12.3398,12.3554,12.3243,12.3321,141142.0
2021-03-05 15:25:00,15.86,15.87,15.82,15.86,204086.0,12.3321,12.3398,12.301,12.3321,204086.0
2021-03-05 15:30:00,15.86,15.86,15.81,15.84,211648.0,12.3321,12.3321,12.2932,12.3165,211648.0
2021-03-05 15:35:00,15.84,15.87,15.81,15.87,303186.0,12.3165,12.3398,12.2932,12.3398,303186.0
2021-03-05 15:40:00,15.86,15.89,15.83,15.85,378815.0,12.3321,12.3554,12.3087,12.3243,378815.0
2021-03-05 15:45:00,15.85,15.86,15.82,15.83,492897.0,12.3243,12.3321,12.301,12.3087,492897.0
2021-03-05 15:50:00,15.84,15.85,15.83,15.84,624945.0,12.3165,12.3243,12.3087,12.3165,624945.0
2021-03-05 15:55:00,15.84,15.88,15.79,15.87,1548981.0,12.3165,12.3476,12.2776,12.3398,1548981.0
2021-03-08 09:30:00,16.0,16.0,15.89,15.93,491210.0,12.4409,12.4409,12.3554,12.3865,491210.0
2021-03-08 09:35:00,15.92,16.11,15.92,16.09,537569.0,12.3787,12.5265,12.3787,12.5109,537569.0
2021-03-08 09:40:00,16.09,16.11,16.08,16.1,568351.0,12.5109,12.5265,12.5031,12.5187,568351.0
2021-03-08 09:45:00,16.1,16.12,16.0,16.0,398660.0,12.5187,12.5342,12.4409,12.4409,398660.0
2021-03-08 09:50:00,16.0,16.03,15.91,15.98,257685.0,12.4409,12.4642,12.3709,12.4254,257685.0
2021-03-08 09:55:00,15.98,16.02,15.89,15.92,194322.0,12.4254,12.4565,12.3554,12.3787,194322.0
2021-03-08 10:00:00,15.92,15.98,15.92,15.97,167244.0,12.3787,12.4254,12.3787,12.4176,167244.0
2021-03-08 10:05:00,15.97,16.0,15.91,15.93,180996.0,12.4176,12.4409,12.3709,12.3865,180996.0
2021-03-08 10:10:00,15.93,15.95,15.88,15.95,170895.0,12.3865,12.402,12.3476,12.402,170895.0
2021-03-08 10:15:00,15.95,16.0,15.92,15.99,209473.0,12.402,12.4409,12.3787,12.4331,209473.0
2021-03-08 10:20:00,15.99,16.03,15.98,16.0,201062.0,12.4331,12.4642,12.4254,12.4409,201062.0
2021-03-08 10:25:00,16.0,16.08,16.0,16.05,139962.0,12.4409,12.5031,12.4409,12.4798,139962.0
2021-03-08 10:30:00,16.05,16.08,16.03,16.03,200521.0,12.4798,12.5031,12.4642,12.4642,200521.0
2021-03-08 10:35:00,16.03,16.07,16.02,16.06,187104.0,12.4642,12.4953,12.4565,12.4876,187104.0
2021-03-08 10:40:00,16.06,16.1,16.04,16.09,173102.0,12.4876,12.5187,12.472,12.5109,173102.0
2021-03-08 10:45:00,16.1,16.11,16.08,16.1,343321.0,12.5187,12.5265,12.5031,12.5187,343321.0
2021-03-08 10:50:00,16.1,16.11,16.08,16.09,491556.0,12.5187,12.5265,12.5031,12.5109,491556.0
2021-03-08 10:55:00,16.09,16.12,16.07,16.08,535465.0,12.5109,12.5342,12.4953,12.5031,535465.0
2021-03-08 11:00:00,16.08,16.11,16.06,16.08,117855.0,12.5031,12.5265,12.4876,12.5031,117855.0
2021-03-08 11:05:00,16.07,16.11,16.06,16.1,221809.0,12.4953,12.5265,12.4876,12.5187,221809.0
2021-03-08 11:10:00,16.1,16.11,16.07,16.1,143477.0,12.5187,12.5265,12.4953,12.5187,143477.0
2021-03-08 11:15:00,16.09,16.13,16.09,16.11,238047.0,12.5109,12.542,12.5109,12.5265,238047.0
2021-03-08 11:20:00,16.12,16.15,16.11,16.15,95358.0,12.5342,12.5576,12.5265,12.5576,95358.0
2021-03-08 11:25:00,16.15,16.17,16.14,16.16,197591.0,12.5576,12.5731,12.5498,12.5653,197591.0
2021-03-08 11:30:00,16.16,16.17,16.12,16.13,140434.0,12.5653,12.5731,12.5342,12.542,140434.0
2021-03-08 11:35:00,16.14,16.15,16.11,16.15,75772.0,12.5498,12.5576,12.5265,12.5576,75772.0
2021-03-08 11:40:00,16.15,16.16,16.12,16.13,180329.0,12.5576,12.5653,12.5342,12.542,180329.0
2021-03-08 11:45:00,16.12,16.14,16.11,16.14,82034.0,12.5342,12.5498,12.5265,12.5498,82034.0
2021-03-08 11:50:00,16.13,16.16,16.12,16.15,128767.0,12.542,12.5653,12.5342,12.5576,128767.0
2021-03-08 11:55:00,16.16,16.19,16.15,16.16,98930.0,12.5653,12.5887,12.5576,12.5653,98930.0
2021-03-08 12:00:00,16.16,16.18,16.15,16.17,131598.0,12.5653,12.5809,12.5576,12.5731,131598.0
2021-03-08 12:05:00,16.17,16.18,16.16,16.17,126517.0,12.5731,12.5809,12.5653,12.5731,126517.0
2021-03-08 12:10:00,16.17,16.19,16.15,16.16,191648.0,12.5731,12.5887,12.5576,12.5653,191648.0
2021-03-08 12:15:00,16.15,16.16,16.12,16.14,164061.0,12.5576,12.5653,12.5342,12.5498,164061.0
2021-03-08 12:20:00,16.14,16.18,16.13,16.16,156908.0,12.5498,12.5809,12.542,12.5653,156908.0
2021-03-08 12:25:00,16.16,16.18,16.15,16.16,248551.0,12.5653,12.5809,12.5576,12.5653,248551.0
2021-03-08 12:30:00,16.16,16.17,16.14,16.16,94397.0,12.5653,12.5731,12.5498,12.5653,94397.0
2021-03-08 12:35:00,16.16,16.17,16.14,16.15,109188.0,12.5653,12.5731,12.5498,12.5576,109188.0
2021-03-08 12:40:00,16.14,16.19,16.14,16.19,149446.0,12.5498,12.5887,12.5498,12.5887,149446.0
2021-03-08 12:45:00,16.19,16.22,16.18,16.2,209785.0,12.5887,12.612,12.5809,12.5964,209785.0
2021-03-08 12:50:00,16.2,16.22,16.2,16.21,79120.0,12.5964,12.612,12.5964,12.6042,79120.0
2021-03-08 12:55:00,16.21,16.22,16.19,16.2,77975.0,12.6042,12.612,12.5887,12.5964,77975.0
2021-03-08 13:00:00,16.2,16.22,16.18,16.19,128152.0,12.5964,12.612,12.5809,12.5887,128152.0
2021-03-08 13:05:00,16.19,16.2,16.15,16.17,117057.0,12.5887,12.5964,12.5576,12.5731,117057.0
2021-03-08 13:10:00,16.16,16.17,16.13,16.16,189892.0,12.5653,12.5731,12.542,12.5653,189892.0
2021-03-08 13:15:00,16.16,16.18,16.14,16.14,104446.0,12.5653,12.5809,12.5498,12.5498,104446.0
2021-03-08 13:20:00,16.14,16.15,16.09,16.1,226042.0,12.5498,12.5576,12.5109,12.5187,226042.0
2021-03-08 13:25:00,16.1,16.18,16.09,16.16,374207.0,12.5187,12.5809,12.5109,12.5653,374207.0
2021-03-08 13:30:00,16.16,16.19,16.15,16.19,178986.0,12.5653,12.5887,12.5576,12.5887,178986.0
2021-03-08 13:35:00,16.18,16.19,16.14,16.14,82147.0,12.5809,12.5887,12.5498,12.5498,82147.0
2021-03-08 13:40:00,16.14,16.17,16.13,16.14,108564.0,12.5498,12.5731,12.542,12.5498,108564.0
2021-03-08 13:45:00,16.14,16.16,16.1,16.12,130172.0,12.5498,12.5653,12.5187,12.5342,130172.0
2021-03-08 13:50:00,16.11,16.11,16.05,16.07,139504.0,12.5265,12.5265,12.4798,12.4953,139504.0
2021-03-08 13:55:00,16.08,16.09,16.04,16.06,115374.0,12.5031,12.5109,12.472,12.4876,115374.0
2021-03-08 14:00:00,16.06,16.11,16.06,16.09,204158.0,12.4876,12.5265,12.4876,12.5109,204158.0
2021-03-08 14:05:00,16.09,16.12,16.08,16.12,236358.0,12.5109,12.5342,12.5031,12.5342,236358.0
2021-03-08 14:10:00,16.11,16.15,16.11,16.14,132190.0,12.5265,12.5576,12.5265,12.5498,132190.0
2021-03-08 14:15:00,16.15,16.2,16.14,16.19,223328.0,12.5576,12.5964,12.5498,12.5887,223328.0
2021-03-08 14:20:00,16.19,16.23,16.17,16.23,178355.0,12.5887,12.6198,12.5731,12.6198,178355.0
2021-03-08 14:25:00,16.22,16.25,16.22,16.24,229545.0,12.612,12.6353,12.612,12.6275,229545.0
2021-03-08 14:30:00,16.23,16.27,16.23,16.25,265622.0,12.6198,12.6509,12.6198,12.6353,265622.0
2021-03-08 14:35:00,16.25,16.29,16.23,16.25,320459.0,12.6353,12.6664,12.6198,12.6353,320459.0
2021-03-08 14:40:00,16.25,16.26,16.2,16.21,124422.0,12.6353,12.6431,12.5964,12.6042,124422.0
2021-03-08 14:45:00,16.21,16.24,16.19,16.21,176414.0,12.6042,12.6275,12.5887,12.6042,176414.0
2021-03-08 14:50:00,16.2,16.23,16.2,16.21,132286.0,12.5964,12.6198,12.5964,12.6042,132286.0
2021-03-08 14:55:00,16.22,16.25,16.2,16.25,193295.0,12.612,12.6353,12.5964,12.6353,193295.0
2021-03-08 15:00:00,16.25,16.25,16.18,16.19,166834.0,12.6353,12.6353,12.5809,12.5887,166834.0
2021-03-08 15:05:00,16.2,16.22,16.18,16.21,125740.0,12.5964,12.612,12.5809,12.6042,125740.0
2021-03-08 15:10:00,16.21,16.22,16.15,16.16,541362.0,12.6042,12.612,12.5576,12.5653,541362.0
2021-03-08 15:15:00,16.16,16.17,16.1,16.14,244904.0,12.5653,12.5731,12.5187,12.5498,244904.0
2021-03-08 15:20:00,16.14,16.17,16.13,16.16,207922.0,12.5498,12.5731,12.542,12.5653,207922.0
2021-03-08 15:25:00,16.16,16.21,16.15,16.21,309740.0,12.5653,12.6042,12.5576,12.6042,309740.0
2021-03-08 15:30:00,16.21,16.27,16.2,16.25,336594.0,12.6042,12.6509,12.5964,12.6353,336594.0
2021-03-08 15:35:00,16.26,16.3,16.25,16.29,342304.0,12.6431,12.6742,12.6353,12.6664,342304.0
2021-03-08 15:40:00,16.29,16.33,16.28,16.29,445083.0,12.6664,12.6975,12.6586,12.6664,445083.0
2021-03-08 15:45:00,16.29,16.3,16.26,16.27,359954.0,12.6664,12.6742,12.6431,12.6509,359954.0
2021-03-08 15:50:00,16.27,16.29,16.23,16.25,456603.0,12.6509,12.6664,12.6198,12.6353,456603.0
2021-03-08 15:55:00,16.24,16.25,16.21,16.22,971466.0,12.6275,12.6353,12.6042,12.612,971466.0
2021-03-09 09:30:00,16.03,16.2,15.9,15.91,730424.0,12.4642,12.5964,12.3632,12.3709,730424.0
2021-03-09 09:35:00,15.9,15.9,15.81,15.86,424166.0,12.3632,12.3632,12.2932,12.3321,424166.0
2021-03-09 09:40:00,15.86,15.97,15.84,15.95,280654.0,12.3321,12.4176,12.3165,12.402,280654.0
2021-03-09 09:45:00,15.95,16.07,15.94,16.01,231268.0,12.402,12.4953,12.3943,12.4487,231268.0
2021-03-09 09:50:00,16.01,16.1,16.0,16.02,192707.0,12.4487,12.5187,12.4409,12.4565,192707.0
2021-03-09 09:55:00,16.02,16.05,15.94,15.94,208014.0,12.4565,12.4798,12.3943,12.3943,208014.0
2021-03-09 10:00:00,15.95,16.0,15.91,15.97,172762.0,12.402,12.4409,12.3709,12.4176,172762.0
2021-03-09 10:05:00,15.97,16.04,15.96,16.04,305034.0,12.4176,12.472,12.4098,12.472,305034.0
2021-03-09 10:10:00,16.04,16.05,15.93,15.96,166092.0,12.472,12.4798,12.3865,12.4098,166092.0
2021-03-09 10:15:00,15.96,16.01,15.95,16.0,151791.0,12.4098,12.4487,12.402,12.4409,151791.0
2021-03-09 10:20:00,16.01,16.04,16.0,16.02,105241.0,12.4487,12.472,12.4409,12.4565,105241.0
2021-03-09 10:25:00,16.03,16.06,16.02,16.04,93283.0,12.4642,12.4876,12.4565,12.472,93283.0
2021-03-09 10:30:00,16.04,16.05,16.0,16.04,438554.0,12.472,12.4798,12.4409,12.472,438554.0
2021-03-09 10:35:00,16.03,16.06,16.01,16.02,160371.0,12.4642,12.4876,12.4487,12.4565,160371.0
2021-03-09 10:40:00,16.01,16.04,15.97,16.04,310071.0,12.4487,12.472,12.4176,12.472,310071.0
2021-03-09 10:45:00,16.04,16.06,16.02,16.05,211301.0,12.472,12.4876,12.4565,12.4798,211301.0
2021-03-09 10:50:00,16.05,16.06,16.02,16.04,320015.0,12.4798,12.4876,12.4565,12.472,320015.0
2021-03-09 10:55:00,16.05,16.06,16.03,16.05,558749.0,12.4798,12.4876,12.4642,12.4798,558749.0
2021-03-09 11:00:00,16.05,16.14,16.05,16.12,321534.0,12.4798,12.5498,12.4798,12.5342,321534.0
2021-03-09 11:05:00,16.12,16.12,16.07,16.12,213574.0,12.5342,12.5342,12.4953,12.5342,213574.0
2021-03-09 11:10:00,16.11,16.14,16.08,16.09,183749.0,12.5265,12.5498,12.5031,12.5109,183749.0
2021-03-09 11:15:00,16.09,16.09,16.01,16.03,154877.0,12.5109,12.5109,12.4487,12.4642,154877.0
2021-03-09 11:20:00,16.03,16.03,15.99,16.01,166370.0,12.4642,12.4642,12.4331,12.4487,166370.0
2021-03-09 11:25:00,16.0,16.04,16.0,16.03,96887.0,12.4409,12.472,12.4409,12.4642,96887.0
2021-03-09 11:30:00,16.03,16.06,16.02,16.03,91521.0,12.4642,12.4876,12.4565,12.4642,91521.0
2021-03-09 11:35:00,16.02,16.08,16.01,16.07,115331.0,12.4565,12.5031,12.4487,12.4953,115331.0
2021-03-09 11:40:00,16.07,16.12,16.07,16.11,110795.0,12.4953,12.5342,12.4953,12.5265,110795.0
2021-03-09 11:45:00,16.1,16.13,16.09,16.12,120970.0,12.5187,12.542,12.5109,12.5342,120970.0
2021-03-09 11:50:00,16.12,16.12,16.08,16.11,74367.0,12.5342,12.5342,12.5031,12.5265,74367.0
2021-03-09 11:55:00,16.1,16.11,16.05,16.08,99723.0,12.5187,12.5265,12.4798,12.5031,99723.0
2021-03-09 12:00:00,16.08,16.09,16.04,16.04,75997.0,12.5031,12.5109,12.472,12.472,75997.0
2021-03-09 12:05:00,16.04,16.04,15.98,15.99,106047.0,12.472,12.472,12.4254,12.4331,106047.0
2021-03-09 12:10:00,16.0,16.0,15.95,15.96,127556.0,12.4409,12.4409,12.402,12.4098,127556.0
2021-03-09 12:15:00,15.96,15.97,15.92,15.93,173331.0,12.4098,12.4176,12.3787,12.3865,173331.0
2021-03-09 12:20:00,15.93,15.94,15.9,15.92,120423.0,12.3865,12.3943,12.3632,12.3787,120423.0
2021-03-09 12:25:00,15.91,15.94,15.9,15.92,100330.0,12.3709,12.3943,12.3632,12.3787,100330.0
2021-03-09 12:30:00,15.92,15.93,15.88,15.9,210069.0,12.3787,12.3865,12.3476,12.3632,210069.0
2021-03-09 12:35:00,15.9,15.91,15.88,15.91,124168.0,12.3632,12.3709,12.3476,12.3709,124168.0
2021-03-09 12:40:00,15.91,15.95,15.89,15.94,131464.0,12.3709,12.402,12.3554,12.3943,131464.0
2021-03-09 12:45:00,15.94,15.96,15.93,15.94,81236.0,12.3943,12.4098,12.3865,12.3943,81236.0
2021-03-09 12:50:00,15.94,15.98,15.94,15.96,93094.0,12.3943,12.4254,12.3943,12.4098,93094.0
2021-03-09 12:55:00,15.96,15.96,15.93,15.96,98650.0,12.4098,12.4098,12.3865,12.4098,98650.0
2021-03-09 13:00:00,15.96,15.97,15.93,15.96,81538.0,12.4098,12.4176,12.3865,12.4098,81538.0
2021-03-09 13:05:00,15.97,15.97,15.93,15.93,280199.0,12.4176,12.4176,12.3865,12.3865,280199.0
2021-03-09 13:10:00,15.94,15.94,15.88,15.88,121059.0,12.3943,12.3943,12.3476,12.3476,121059.0
2021-03-09 13:15:00,15.89,15.89,15.82,15.84,319485.0,12.3554,12.3554,12.301,12.3165,319485.0
2021-03-09 13:20:00,15.83,15.84,15.81,15.83,222476.0,12.3087,12.3165,12.2932,12.3087,222476.0
2021-03-09 13:25:00,15.82,15.83,15.78,15.81,221080.0,12.301,12.3087,12.2699,12.2932,221080.0
2021-03-09 13:30:00,15.82,15.83,15.79,15.79,140729.0,12.301,12.3087,12.2776,12.2776,140729.0
2021-03-09 13:35:00,15.79,15.83,15.79,15.8,177859.0,12.2776,12.3087,12.2776,12.2854,177859.0
2021-03-09 13:40:00,15.79,15.83,15.78,15.82,206185.0,12.2776,12.3087,12.2699,12.301,206185.0
2021-03-09 13:45:00,15.82,15.83,15.79,15.8,138720.0,12.301,12.3087,12.2776,12.2854,138720.0
2021-03-09 13:50:00,15.8,15.81,15.77,15.78,214642.0,12.2854,12.2932,12.2621,12.2699,214642.0
2021-03-09 13:55:00,15.77,15.79,15.74,15.74,302881.0,12.2621,12.2776,12.2388,12.2388,302881.0
2021-03-09 14:00:00,15.75,15.77,15.73,15.77,223090.0,12.2465,12.2621,12.231,12.2621,223090.0
2021-03-09 14:05:00,15.77,15.77,15.74,15.76,168766.0,12.2621,12.2621,12.2388,12.2543,168766.0
2021-03-09 14:10:00,15.76,15.79,15.75,15.76,137654.0,12.2543,12.2776,12.2465,12.2543,137654.0
2021-03-09 14:15:00,15.76,15.76,15.72,15.72,194128.0,12.2543,12.2543,12.2232,12.2232,194128.0
2021-03-09 14:20:00,15.73,15.73,15.67,15.68,293014.0,12.231,12.231,12.1843,12.1921,293014.0
2021-03-09 14:25:00,15.68,15.72,15.65,15.71,188629.0,12.1921,12.2232,12.1688,12.2154,188629.0
2021-03-09 14:30:00,15.71,15.74,15.69,15.73,185583.0,12.2154,12.2388,12.1999,12.231,185583.0
2021-03-09 14:35:00,15.74,15.76,15.71,15.72,108688.0,12.2388,12.2543,12.2154,12.2232,108688.0
2021-03-09 14:40:00,15.72,15.74,15.7,15.71,169629.0,12.2232,12.2388,12.2077,12.2154,169629.0
2021-03-09 14:45:00,15.71,15.73,15.69,15.72,128042.0,12.2154,12.231,12.1999,12.2232,128042.0
2021-03-09 14:50:00,15.72,15.75,15.72,15.73,185944.0,12.2232,12.2465,12.2232,12.231,185944.0
2021-03-09 14:55:00,15.73,15.74,15.71,15.73,139320.0,12.231,12.2388,12.2154,12.231,139320.0
2021-03-09 15:00:00,15.73,15.73,15.7,15.71,155228.0,12.231,12.231,12.2077,12.2154,155228.0
2021-03-09 15:05:00,15.71,15.74,15.7,15.74,236936.0,12.2154,12.2388,12.2077,12.2388,236936.0
2021-03-09 15:10:00,15.74,15.76,15.69,15.7,286659.0,12.2388,12.2543,12.1999,12.2077,286659.0
2021-03-09 15:15:00,15.7,15.71,15.67,15.7,288557.0,12.2077,12.2154,12.1843,12.2077,288557.0
2021-03-09 15:20:00,15.7,15.71,15.66,15.69,249005.0,12.2077,12.2154,12.1766,12.1999,249005.0
2021-03-09 15:25:00,15.69,15.69,15.66,15.67,373443.0,12.1999,12.1999,12.1766,12.1843,373443.0
2021-03-09 15:30:00,15.66,15.69,15.66,15.67,293332.0,12.1766,12.1999,12.1766,12.1843,293332.0
2021-03-09 15:35:00,15.67,15.69,15.64,15.69,297354.0,12.1843,12.1999,12.161,12.1999,297354.0
2021-03-09 15:40:00,15.69,15.7,15.65,15.66,325061.0,12.1999,12.2077,12.1688,12.1766,325061.0
2021-03-09 15:45:00,15.66,15.7,15.66,15.7,288315.0,12.1766,12.2077,12.1766,12.2077,288315.0
2021-03-09 15:50:00,15.69,15.71,15.66,15.67,614451.0,12.1999,12.2154,12.1766,12.1843,614451.0
2021-03-09 15:55:00,15.68,15.7,15.66,15.66,1238106.0,12.1921,12.2077,12.1766,12.1766,1238106.0
2021-03-10 09:30:00,15.78,15.79,15.68,15.78,423548.0,12.2699,12.2776,12.1921,12.2699,423548.0
2021-03-10 09:35:00,15.77,15.82,15.75,15.77,419497.0,12.2621,12.301,12.2465,12.2621,419497.0
2021-03-10 09:40:00,15.77,15.81,15.74,15.81,297395.0,12.2621,12.2932,12.2388,12.2932,297395.0
2021-03-10 09:45:00,15.81,15.81,15.75,15.76,156596.0,12.2932,12.2932,12.2465,12.2543,156596.0
2021-03-10 09:50:00,15.77,15.77,15.71,15.72,233584.0,12.2621,12.2621,12.2154,12.2232,233584.0
2021-03-10 09:55:00,15.72,15.8,15.72,15.79,203618.0,12.2232,12.2854,12.2232,12.2776,203618.0
2021-03-10 10:00:00,15.78,15.88,15.78,15.84,272098.0,12.2699,12.3476,12.2699,12.3165,272098.0
2021-03-10 10:05:00,15.84,15.85,15.8,15.84,260197.0,12.3165,12.3243,12.2854,12.3165,260197.0
2021-03-10 10:10:00,15.83,15.89,15.82,15.87,160883.0,12.3087,12.3554,12.301,12.3398,160883.0
2021-03-10 10:15:00,15.87,15.95,15.87,15.93,156210.0,12.3398,12.402,12.3398,12.3865,156210.0
2021-03-10 10:20:00,15.93,15.96,15.89,15.9,183228.0,12.3865,12.4098,12.3554,12.3632,183228.0
2021-03-10 10:25:00,15.9,15.93,15.87,15.91,205500.0,12.3632,12.3865,12.3398,12.3709,205500.0
2021-03-10 10:30:00,15.91,15.97,15.91,15.97,154699.0,12.3709,12.4176,12.3709,12.4176,154699.0
2021-03-10 10:35:00,15.97,15.98,15.93,15.94,193381.0,12.4176,12.4254,12.3865,12.3943,193381.0
2021-03-10 10:40:00,15.94,15.99,15.93,15.98,131040.0,12.3943,12.4331,12.3865,12.4254,131040.0
2021-03-10 10:45:00,15.97,15.99,15.94,15.98,157449.0,12.4176,12.4331,12.3943,12.4254,157449.0
2021-03-10 10:50:00,15.98,16.03,15.97,16.03,196652.0,12.4254,12.4642,12.4176,12.4642,196652.0
2021-03-10 10:55:00,16.03,16.04,15.98,15.99,161941.0,12.4642,12.472,12.4254,12.4331,161941.0
2021-03-10 11:00:00,16.0,16.07,15.99,16.05,176234.0,12.4409,12.4953,12.4331,12.4798,176234.0
2021-03-10 11:05:00,16.05,16.1,16.03,16.09,210483.0,12.4798,12.5187,12.4642,12.5109,210483.0
2021-03-10 11:10:00,16.09,16.1,16.07,16.07,159276.0,12.5109,12.5187,12.4953,12.4953,159276.0
2021-03-10 11:15:00,16.07,16.08,16.01,16.04,161050.0,12.4953,12.5031,12.4487,12.472,161050.0
2021-03-10 11:20:00,16.05,16.05,15.99,16.03,125912.0,12.4798,12.4798,12.4331,12.4642,125912.0
2021-03-10 11:25:00,16.03,16.05,16.0,16.01,388568.0,12.4642,12.4798,12.4409,12.4487,388568.0
2021-03-10 11:30:00,16.0,16.06,16.0,16.04,443227.0,12.4409,12.4876,12.4409,12.472,443227.0
2021-03-10 11:35:00,16.05,16.1,16.03,16.1,244852.0,12.4798,12.5187,12.4642,12.5187,244852.0
2021-03-10 11:40:00,16.1,16.11,16.06,16.08,150354.0,12.5187,12.5265,12.4876,12.5031,150354.0
2021-03-10 11:45:00,16.07,16.12,16.06,16.11,81408.0,12.4953,12.5342,12.4876,12.5265,81408.0
2021-03-10 11:50:00,16.11,16.12,16.08,16.09,168659.0,12.5265,12.5342,12.5031,12.5109,168659.0
2021-03-10 11:55:00,16.09,16.09,16.05,16.07,126683.0,12.5109,12.5109,12.4798,12.4953,126683.0
2021-03-10 12:00:00,16.07,16.08,16.06,16.08,75565.0,12.4953,12.5031,12.4876,12.5031,75565.0
2021-03-10 12:05:00,16.07,16.09,16.04,16.05,120458.0,12.4953,12.5109,12.472,12.4798,120458.0
2021-03-10 12:10:00,16.05,16.08,16.04,16.07,94431.0,12.4798,12.5031,12.472,12.4953,94431.0
2021-03-10 12:15:00,16.06,16.1,16.06,16.07,181334.0,12.4876,12.5187,12.4876,12.4953,181334.0
2021-03-10 12:20:00,16.07,16.07,16.04,16.06,90204.0,12.4953,12.4953,12.472,12.4876,90204.0
2021-03-10 12:25:00,16.06,16.06,16.01,16.01,131760.0,12.4876,12.4876,12.4487,12.4487,131760.0
2021-03-10 12:30:00,16.01,16.04,16.0,16.03,152669.0,12.4487,12.472,12.4409,12.4642,152669.0
2021-03-10 12:35:00,16.03,16.03,15.98,16.0,162018.0,12.4642,12.4642,12.4254,12.4409,162018.0
2021-03-10 12:40:00,16.0,16.03,15.99,16.02,129793.0,12.4409,12.4642,12.4331,12.4565,129793.0
2021-03-10 12:45:00,16.02,16.06,16.01,16.05,96272.0,12.4565,12.4876,12.4487,12.4798,96272.0
2021-03-10 12:50:00,16.06,16.08,16.04,16.08,84323.0,12.4876,12.5031,12.472,12.5031,84323.0
2021-03-10 12:55:00,16.08,16.08,16.05,16.07,66909.0,12.5031,12.5031,12.4798,12.4953,66909.0
2021-03-10 13:00:00,16.07,16.08,16.02,16.05,287210.0,12.4953,12.5031,12.4565,12.4798,287210.0
2021-03-10 13:05:00,16.06,16.09,16.05,16.07,127614.0,12.4876,12.5109,12.4798,12.4953,127614.0
2021-03-10 13:10:00,16.07,16.08,16.06,16.08,79192.0,12.4953,12.5031,12.4876,12.5031,79192.0
2021-03-10 13:15:00,16.08,16.09,16.06,16.09,106408.0,12.5031,12.5109,12.4876,12.5109,106408.0
2021-03-10 13:20:00,16.09,16.1,16.07,16.08,162385.0,12.5109,12.5187,12.4953,12.5031,162385.0
2021-03-10 13:25:00,16.07,16.1,16.07,16.08,150444.0,12.4953,12.5187,12.4953,12.5031,150444.0
2021-03-10 13:30:00,16.09,16.1,16.07,16.1,107612.0,12.5109,12.5187,12.4953,12.5187,107612.0
2021-03-10 13:35:00,16.1,16.13,16.1,16.13,118774.0,12.5187,12.542,12.5187,12.542,118774.0
2021-03-10 13:40:00,16.12,16.15,16.12,16.15,257240.0,12.5342,12.5576,12.5342,12.5576,257240.0
2021-03-10 13:45:00,16.15,16.16,16.12,16.14,240190.0,12.5576,12.5653,12.5342,12.5498,240190.0
2021-03-10 13:50:00,16.14,16.16,16.13,16.13,286595.0,12.5498,12.5653,12.542,12.542,286595.0
2021-03-10 13:55:00,16.14,16.16,16.12,16.14,326159.0,12.5498,12.5653,12.5342,12.5498,326159.0
2021-03-10 14:00:00,16.14,16.17,16.13,16.16,183217.0,12.5498,12.5731,12.542,12.5653,183217.0
2021-03-10 14:05:00,16.16,16.17,16.14,16.14,179109.0,12.5653,12.5731,12.5498,12.5498,179109.0
2021-03-10 14:10:00,16.15,16.18,16.14,16.18,153093.0,12.5576,12.5809,12.5498,12.5809,153093.0
2021-03-10 14:15:00,16.18,16.19,16.16,16.17,106759.0,12.5809,12.5887,12.5653,12.5731,106759.0
2021-03-10 14:20:00,16.18,16.2,16.16,16.2,197897.0,12.5809,12.5964,12.5653,12.5964,197897.0
2021-03-10 14:25:00,16.2,16.23,16.19,16.21,310401.0,12.5964,12.6198,12.5887,12.6042,310401.0
2021-03-10 14:30:00,16.21,16.22,16.17,16.19,102556.0,12.6042,12.612,12.5731,12.5887,102556.0
2021-03-10 14:35:00,16.19,16.21,16.16,16.21,246672.0,12.5887,12.6042,12.5653,12.6042,246672.0
2021-03-10 14:40:00,16.21,16.22,16.19,16.21,149143.0,12.6042,12.612,12.5887,12.6042,149143.0
2021-03-10 14:45:00,16.21,16.24,16.2,16.24,121833.0,12.6042,12.6275,12.5964,12.6275,121833.0
2021-03-10 14:50:00,16.23,16.25,16.22,16.23,126668.0,12.6198,12.6353,12.612,12.6198,126668.0
2021-03-10 14:55:00,16.23,16.25,16.22,16.23,189307.0,12.6198,12.6353,12.612,12.6198,189307.0
2021-03-10 15:00:00,16.23,16.25,16.22,16.22,136298.0,12.6198,12.6353,12.612,12.612,136298.0
2021-03-10 15:05:00,16.22,16.24,16.21,16.22,114408.0,12.612,12.6275,12.6042,12.612,114408.0
2021-03-10 15:10:00,16.22,16.23,16.2,16.21,137335.0,12.612,12.6198,12.5964,12.6042,137335.0
2021-03-10 15:15:00,16.22,16.26,16.21,16.25,139776.0,12.612,12.6431,12.6042,12.6353,139776.0
2021-03-10 15:20:00,16.25,16.29,16.24,16.29,134953.0,12.6353,12.6664,12.6275,12.6664,134953.0
2021-03-10 15:25:00,16.29,16.29,16.27,16.27,157061.0,12.6664,12.6664,12.6509,12.6509,157061.0
2021-03-10 15:30:00,16.28,16.32,16.27,16.3,253781.0,12.6586,12.6897,12.6509,12.6742,253781.0
2021-03-10 15:35:00,16.3,16.31,16.28,16.3,176650.0,12.6742,12.682,12.6586,12.6742,176650.0
2021-03-10 15:40:00,16.3,16.31,16.26,16.27,300343.0,12.6742,12.682,12.6431,12.6509,300343.0
2021-03-10 15:45:00,16.27,16.3,16.26,16.27,343353.0,12.6509,12.6742,12.6431,12.6509,343353.0
2021-03-10 15:50:00,16.27,16.3,16.25,16.26,474635.0,12.6509,12.6742,12.6353,12.6431,474635.0
2021-03-10 15:55:00,16.25,16.27,16.23,16.24,846677.0,12.6353,12.6509,12.6198,12.6275,846677.0
2021-03-11 09:30:00,16.25,16.27,16.15,16.23,417281.0,12.6353,12.6509,12.5576,12.6198,417281.0
2021-03-11 09:35:00,16.24,16.28,16.19,16.23,141117.0,12.6275,12.6586,12.5887,12.6198,141117.0
2021-03-11 09:40:00,16.23,16.25,16.19,16.23,267443.0,12.6198,12.6353,12.5887,12.6198,267443.0
2021-03-11 09:45:00,16.22,16.27,16.21,16.27,140495.0,12.612,12.6509,12.6042,12.6509,140495.0
2021-03-11 09:50:00,16.26,16.35,16.26,16.34,133767.0,12.6431,12.7131,12.6431,12.7053,133767.0
2021-03-11 09:55:00,16.35,16.38,16.32,16.33,227391.0,12.7131,12.7364,12.6897,12.6975,227391.0
2021-03-11 10:00:00,16.33,16.33,16.28,16.3,153392.0,12.6975,12.6975,12.6586,12.6742,153392.0
2021-03-11 10:05:00,16.3,16.32,16.27,16.29,121807.0,12.6742,12.6897,12.6509,12.6664,121807.0
2021-03-11 10:10:00,16.29,16.33,16.26,16.32,77641.0,12.6664,12.6975,12.6431,12.6897,77641.0
2021-03-11 10:15:00,16.32,16.35,16.32,16.35,87364.0,12.6897,12.7131,12.6897,12.7131,87364.0
2021-03-11 10:20:00,16.35,16.35,16.31,16.34,166189.0,12.7131,12.7131,12.682,12.7053,166189.0
2021-03-11 10:25:00,16.34,16.37,16.33,16.35,84517.0,12.7053,12.7286,12.6975,12.7131,84517.0
2021-03-11 10:30:00,16.35,16.36,16.3,16.31,93913.0,12.7131,12.7208,12.6742,12.682,93913.0
2021-03-11 10:35:00,16.32,16.35,16.31,16.34,62896.0,12.6897,12.7131,12.682,12.7053,62896.0
2021-03-11 10:40:00,16.34,16.36,16.33,16.35,68093.0,12.7053,12.7208,12.6975,12.7131,68093.0
2021-03-11 10:45:00,16.35,16.41,16.35,16.4,144055.0,12.7131,12.7597,12.7131,12.7519,144055.0
2021-03-11 10:50:00,16.41,16.42,16.39,16.39,89222.0,12.7597,12.7675,12.7442,12.7442,89222.0
2021-03-11 10:55:00,16.4,16.42,16.36,16.37,173364.0,12.7519,12.7675,12.7208,12.7286,173364.0
2021-03-11 11:00:00,16.36,16.38,16.35,16.36,152223.0,12.7208,12.7364,12.7131,12.7208,152223.0
2021-03-11 11:05:00,16.36,16.37,16.35,16.37,40189.0,12.7208,12.7286,12.7131,12.7286,40189.0
2021-03-11 11:10:00,16.37,16.39,16.33,16.35,164989.0,12.7286,12.7442,12.6975,12.7131,164989.0
2021-03-11 11:15:00,16.35,16.37,16.33,16.37,91438.0,12.7131,12.7286,12.6975,12.7286,91438.0
2021-03-11 11:20:00,16.36,16.39,16.35,16.35,67995.0,12.7208,12.7442,12.7131,12.7131,67995.0
2021-03-11 11:25:00,16.35,16.36,16.33,16.34,85428.0,12.7131,12.7208,12.6975,12.7053,85428.0
2021-03-11 11:30:00,16.34,16.35,16.32,16.33,81040.0,12.7053,12.7131,12.6897,12.6975,81040.0
2021-03-11 11:35:00,16.33,16.34,16.29,16.3,111222.0,12.6975,12.7053,12.6664,12.6742,111222.0
2021-03-11 11:40:00,16.3,16.3,16.27,16.29,53852.0,12.6742,12.6742,12.6509,12.6664,53852.0
2021-03-11 11:45:00,16.29,16.3,16.28,16.3,69294.0,12.6664,12.6742,12.6586,12.6742,69294.0
2021-03-11 11:50:00,16.3,16.33,16.29,16.32,101685.0,12.6742,12.6975,12.6664,12.6897,101685.0
2021-03-11 11:55:00,16.32,16.34,16.29,16.3,71192.0,12.6897,12.7053,12.6664,12.6742,71192.0
2021-03-11 12:00:00,16.29,16.33,16.29,16.32,82458.0,12.6664,12.6975,12.6664,12.6897,82458.0
2021-03-11 12:05:00,16.32,16.35,16.31,16.35,37092.0,12.6897,12.7131,12.682,12.7131,37092.0
2021-03-11 12:10:00,16.35,16.35,16.32,16.33,77150.0,12.7131,12.7131,12.6897,12.6975,77150.0
2021-03-11 12:15:00,16.32,16.34,16.3,16.31,107176.0,12.6897,12.7053,12.6742,12.682,107176.0
2021-03-11 12:20:00,16.31,16.33,16.31,16.32,122703.0,12.682,12.6975,12.682,12.6897,122703.0
2021-03-11 12:25:00,16.31,16.34,16.31,16.34,137155.0,12.682,12.7053,12.682,12.7053,137155.0
2021-03-11 12:30:00,16.34,16.34,16.32,16.32,148419.0,12.7053,12.7053,12.6897,12.6897,148419.0
2021-03-11 12:35:00,16.32,16.35,16.32,16.34,129392.0,12.6897,12.7131,12.6897,12.7053,129392.0
2021-03-11 12:40:00,16.35,16.36,16.33,16.36,109117.0,12.7131,12.7208,12.6975,12.7208,109117.0
2021-03-11 12:45:00,16.36,16.37,16.32,16.34,211474.0,12.7208,12.7286,12.6897,12.7053,211474.0
2021-03-11 12:50:00,16.34,16.34,16.31,16.33,73929.0,12.7053,12.7053,12.682,12.6975,73929.0
2021-03-11 12:55:00,16.33,16.33,16.32,16.33,82121.0,12.6975,12.6975,12.6897,12.6975,82121.0
2021-03-11 13:00:00,16.33,16.35,16.33,16.35,67994.0,12.6975,12.7131,12.6975,12.7131,67994.0
2021-03-11 13:05:00,16.34,16.35,16.34,16.35,38831.0,12.7053,12.7131,12.7053,12.7131,38831.0
2021-03-11 13:10:00,16.35,16.35,16.3,16.3,121037.0,12.7131,12.7131,12.6742,12.6742,121037.0
2021-03-11 13:15:00,16.3,16.33,16.3,16.32,105088.0,12.6742,12.6975,12.6742,12.6897,105088.0
2021-03-11 13:20:00,16.32,16.32,16.3,16.32,62535.0,12.6897,12.6897,12.6742,12.6897,62535.0
2021-03-11 13:25:00,16.32,16.32,16.29,16.3,79701.0,12.6897,12.6897,12.6664,12.6742,79701.0
2021-03-11 13:30:00,16.3,16.31,16.27,16.27,115843.0,12.6742,12.682,12.6509,12.6509,115843.0
2021-03-11 13:35:00,16.28,16.29,16.27,16.27,70258.0,12.6586,12.6664,12.6509,12.6509,70258.0
2021-03-11 13:40:00,16.28,16.29,16.27,16.29,64191.0,12.6586,12.6664,12.6509,12.6664,64191.0
2021-03-11 13:45:00,16.29,16.29,16.28,16.29,38757.0,12.6664,12.6664,12.6586,12.6664,38757.0
2021-03-11 13:50:00,16.29,16.29,16.26,16.27,76946.0,12.6664,12.6664,12.6431,12.6509,76946.0
2021-03-11 13:55:00,16.26,16.29,16.26,16.29,180550.0,12.6431,12.6664,12.6431,12.6664,180550.0
2021-03-11 14:00:00,16.29,16.31,16.28,16.31,167786.0,12.6664,12.682,12.6586,12.682,167786.0
2021-03-11 14:05:00,16.3,16.31,16.25,16.25,165343.0,12.6742,12.682,12.6353,12.6353,165343.0
2021-03-11 14:10:00,16.25,16.28,16.25,16.28,56219.0,12.6353,12.6586,12.6353,12.6586,56219.0
2021-03-11 14:15:00,16.28,16.28,16.25,16.27,75899.0,12.6586,12.6586,12.6353,12.6509,75899.0
2021-03-11 14:20:00,16.27,16.27,16.26,16.27,73868.0,12.6509,12.6509,12.6431,12.6509,73868.0
2021-03-11 14:25:00,16.27,16.28,16.26,16.28,113343.0,12.6509,12.6586,12.6431,12.6586,113343.0
2021-03-11 14:30:00,16.28,16.29,16.25,16.28,137678.0,12.6586,12.6664,12.6353,12.6586,137678.0
2021-03-11 14:35:00,16.28,16.29,16.26,16.28,96791.0,12.6586,12.6664,12.6431,12.6586,96791.0
2021-03-11 14:40:00,16.28,16.28,16.25,16.27,81480.0,12.6586,12.6586,12.6353,12.6509,81480.0
2021-03-11 14:45:00,16.27,16.27,16.22,16.23,103698.0,12.6509,12.6509,12.612,12.6198,103698.0
2021-03-11 14:50:00,16.23,16.25,16.22,16.23,95101.0,12.6198,12.6353,12.612,12.6198,95101.0
2021-03-11 14:55:00,16.24,16.25,16.22,16.23,107838.0,12.6275,12.6353,12.612,12.6198,107838.0
2021-03-11 15:00:00,16.23,16.27,16.23,16.27,112823.0,12.6198,12.6509,12.6198,12.6509,112823.0
2021-03-11 15:05:00,16.27,16.28,16.25,16.27,140714.0,12.6509,12.6586,12.6353,12.6509,140714.0
2021-03-11 15:10:00,16.27,16.27,16.23,16.23,91436.0,12.6509,12.6509,12.6198,12.6198,91436.0
2021-03-11 15:15:00,16.23,16.24,16.22,16.23,49281.0,12.6198,12.6275,12.612,12.6198,49281.0
2021-03-11 15:20:00,16.23,16.24,16.22,16.24,84739.0,12.6198,12.6275,12.612,12.6275,84739.0
2021-03-11 15:25:00,16.24,16.25,16.21,16.23,278608.0,12.6275,12.6353,12.6042,12.6198,278608.0
2021-03-11 15:30:00,16.23,16.23,16.21,16.22,122904.0,12.6198,12.6198,12.6042,12.612,122904.0
2021-03-11 15:35:00,16.21,16.24,16.21,16.23,158585.0,12.6042,12.6275,12.6042,12.6198,158585.0
2021-03-11 15:40:00,16.23,16.23,16.18,16.19,197139.0,12.6198,12.6198,12.5809,12.5887,197139.0
2021-03-11 15:45:00,16.19,16.21,16.18,16.2,179240.0,12.5887,12.6042,12.5809,12.5964,179240.0
2021-03-11 15:50:00,16.2,16.22,16.19,16.2,498093.0,12.5964,12.612,12.5887,12.5964,498093.0
2021-03-11 15:55:00,16.2,16.21,16.18,16.2,858438.0,12.5964,12.6042,12.5809,12.5964,858438.0
2021-03-12 09:30:00,16.3,16.35,16.27,16.33,416355.0,12.6742,12.7131,12.6509,12.6975,416355.0
2021-03-12 09:35:00,16.32,16.35,16.28,16.32,149463.0,12.6897,12.7131,12.6586,12.6897,149463.0
2021-03-12 09:40:00,16.32,16.35,16.27,16.3,245570.0,12.6897,12.7131,12.6509,12.6742,245570.0
2021-03-12 09:45:00,16.3,16.3,16.23,16.23,131286.0,12.6742,12.6742,12.6198,12.6198,131286.0
2021-03-12 09:50:00,16.23,16.24,16.2,16.21,124755.0,12.6198,12.6275,12.5964,12.6042,124755.0
2021-03-12 09:55:00,16.21,16.24,16.2,16.21,73996.0,12.6042,12.6275,12.5964,12.6042,73996.0
2021-03-12 10:00:00,16.21,16.22,16.15,16.19,248866.0,12.6042,12.612,12.5576,12.5887,248866.0
2021-03-12 10:05:00,16.19,16.22,16.18,16.21,160815.0,12.5887,12.612,12.5809,12.6042,160815.0
2021-03-12 10:10:00,16.21,16.22,16.17,16.18,72149.0,12.6042,12.612,12.5731,12.5809,72149.0
2021-03-12 10:15:00,16.18,16.19,16.14,16.19,172276.0,12.5809,12.5887,12.5498,12.5887,172276.0
2021-03-12 10:20:00,16.19,16.2,16.16,16.18,114519.0,12.5887,12.5964,12.5653,12.5809,114519.0
2021-03-12 10:25:00,16.18,16.2,16.16,16.19,122825.0,12.5809,12.5964,12.5653,12.5887,122825.0
2021-03-12 10:30:00,16.18,16.19,16.16,16.18,65432.0,12.5809,12.5887,12.5653,12.5809,65432.0
2021-03-12 10:35:00,16.17,16.23,16.17,16.23,95534.0,12.5731,12.6198,12.5731,12.6198,95534.0
2021-03-12 10:40:00,16.23,16.25,16.21,16.25,123393.0,12.6198,12.6353,12.6042,12.6353,123393.0
2021-03-12 10:45:00,16.24,16.28,16.24,16.27,95755.0,12.6275,12.6586,12.6275,12.6509,95755.0
2021-03-12 10:50:00,16.27,16.3,16.26,16.3,76114.0,12.6509,12.6742,12.6431,12.6742,76114.0
2021-03-12 10:55:00,16.3,16.32,16.28,16.31,73550.0,12.6742,12.6897,12.6586,12.682,73550.0
2021-03-12 11:00:00,16.3,16.34,16.3,16.31,74996.0,12.6742,12.7053,12.6742,12.682,74996.0
2021-03-12 11:05:00,16.32,16.34,16.31,16.32,134360.0,12.6897,12.7053,12.682,12.6897,134360.0
2021-03-12 11:10:00,16.32,16.33,16.3,16.31,69301.0,12.6897,12.6975,12.6742,12.682,69301.0
2021-03-12 11:15:00,16.31,16.32,16.3,16.31,54149.0,12.682,12.6897,12.6742,12.682,54149.0
2021-03-12 11:20:00,16.31,16.31,16.28,16.3,66806.0,12.682,12.682,12.6586,12.6742,66806.0
2021-03-12 11:25:00,16.3,16.31,16.28,16.29,110200.0,12.6742,12.682,12.6586,12.6664,110200.0
2021-03-12 11:30:00,16.3,16.31,16.29,16.3,74341.0,12.6742,12.682,12.6664,12.6742,74341.0
2021-03-12 11:35:00,16.31,16.31,16.27,16.28,78326.0,12.682,12.682,12.6509,12.6586,78326.0
2021-03-12 11:40:00,16.28,16.28,16.25,16.27,96385.0,12.6586,12.6586,12.6353,12.6509,96385.0
2021-03-12 11:45:00,16.27,16.28,16.25,16.28,109648.0,12.6509,12.6586,12.6353,12.6586,109648.0
2021-03-12 11:50:00,16.28,16.28,16.26,16.27,102821.0,12.6586,12.6586,12.6431,12.6509,102821.0
2021-03-12 11:55:00,16.27,16.27,16.23,16.24,155407.0,12.6509,12.6509,12.6198,12.6275,155407.0
2021-03-12 12:00:00,16.24,16.25,16.23,16.24,127890.0,12.6275,12.6353,12.6198,12.6275,127890.0
2021-03-12 12:05:00,16.24,16.25,16.23,16.25,100296.0,12.6275,12.6353,12.6198,12.6353,100296.0
2021-03-12 12:10:00,16.25,16.26,16.24,16.26,33382.0,12.6353,12.6431,12.6275,12.6431,33382.0
2021-03-12 12:15:00,16.26,16.27,16.23,16.27,91986.0,12.6431,12.6509,12.6198,12.6509,91986.0
2021-03-12 12:20:00,16.27,16.27,16.24,16.25,44786.0,12.6509,12.6509,12.6275,12.6353,44786.0
2021-03-12 12:25:00,16.25,16.26,16.24,16.25,23202.0,12.6353,12.6431,12.6275,12.6353,23202.0
2021-03-12 12:30:00,16.25,16.26,16.24,16.25,120166.0,12.6353,12.6431,12.6275,12.6353,120166.0
2021-03-12 12:35:00,16.25,16.26,16.24,16.25,55609.0,12.6353,12.6431,12.6275,12.6353,55609.0
2021-03-12 12:40:00,16.26,16.26,16.23,16.25,116216.0,12.6431,12.6431,12.6198,12.6353,116216.0
2021-03-12 12:45:00,16.25,16.27,16.24,16.27,33396.0,12.6353,12.6509,12.6275,12.6509,33396.0
2021-03-12 12:50:00,16.27,16.28,16.25,16.28,76806.0,12.6509,12.6586,12.6353,12.6586,76806.0
2021-03-12 12:55:00,16.27,16.28,16.26,16.27,28700.0,12.6509,12.6586,12.6431,12.6509,28700.0
2021-03-12 13:00:00,16.27,16.27,16.25,16.25,105279.0,12.6509,12.6509,12.6353,12.6353,105279.0
2021-03-12 13:05:00,16.25,16.28,16.25,16.25,114219.0,12.6353,12.6586,12.6353,12.6353,114219.0
2021-03-12 13:10:00,16.26,16.27,16.25,16.27,51033.0,12.6431,12.6509,12.6353,12.6509,51033.0
2021-03-12 13:15:00,16.26,16.27,16.26,16.27,42223.0,12.6431,12.6509,12.6431,12.6509,42223.0
2021-03-12 13:20:00,16.26,16.27,16.25,16.27,121258.0,12.6431,12.6509,12.6353,12.6509,121258.0
2021-03-12 13:25:00,16.27,16.27,16.26,16.26,31114.0,12.6509,12.6509,12.6431,12.6431,31114.0
2021-03-12 13:30:00,16.26,16.29,16.26,16.29,74250.0,12.6431,12.6664,12.6431,12.6664,74250.0
2021-03-12 13:35:00,16.29,16.29,16.27,16.29,64024.0,12.6664,12.6664,12.6509,12.6664,64024.0
2021-03-12 13:40:00,16.29,16.29,16.24,16.24,131374.0,12.6664,12.6664,12.6275,12.6275,131374.0
2021-03-12 13:45:00,16.24,16.25,16.23,16.25,83273.0,12.6275,12.6353,12.6198,12.6353,83273.0
2021-03-12 13:50:00,16.24,16.24,16.22,16.22,46770.0,12.6275,12.6275,12.612,12.612,46770.0
2021-03-12 13:55:00,16.23,16.24,16.2,16.24,100081.0,12.6198,12.6275,12.5964,12.6275,100081.0
2021-03-12 14:00:00,16.24,16.27,16.23,16.25,120608.0,12.6275,12.6509,12.6198,12.6353,120608.0
2021-03-12 14:05:00,16.25,16.31,16.25,16.28,312760.0,12.6353,12.682,12.6353,12.6586,312760.0
2021-03-12 14:10:00,16.28,16.3,16.25,16.3,168947.0,12.6586,12.6742,12.6353,12.6742,168947.0
2021-03-12 14:15:00,16.3,16.31,16.28,16.28,83935.0,12.6742,12.682,12.6586,12.6586,83935.0
2021-03-12 14:20:00,16.29,16.3,16.28,16.29,36886.0,12.6664,12.6742,12.6586,12.6664,36886.0
2021-03-12 14:25:00,16.29,16.3,16.27,16.29,77624.0,12.6664,12.6742,12.6509,12.6664,77624.0
2021-03-12 14:30:00,16.29,16.3,16.28,16.29,80111.0,12.6664,12.6742,12.6586,12.6664,80111.0
2021-03-12 14:35:00,16.28,16.3,16.28,16.3,42556.0,12.6586,12.6742,12.6586,12.6742,42556.0
2021-03-12 14:40:00,16.3,16.3,16.29,16.3,82328.0,12.6742,12.6742,12.6664,12.6742,82328.0
2021-03-12 14:45:00,16.3,16.3,16.28,16.3,125597.0,12.6742,12.6742,12.6586,12.6742,125597.0
2021-03-12 14:50:00,16.3,16.3,16.28,16.29,67011.0,12.6742,12.6742,12.6586,12.6664,67011.0
2021-03-12 14:55:00,16.28,16.33,16.28,16.3,109091.0,12.6586,12.6975,12.6586,12.6742,109091.0
2021-03-12 15:00:00,16.31,16.31,16.29,16.3,111463.0,12.682,12.682,12.6664,12.6742,111463.0
2021-03-12 15:05:00,16.29,16.3,16.27,16.28,130470.0,12.6664,12.6742,12.6509,12.6586,130470.0
2021-03-12 15:10:00,16.29,16.29,16.26,16.27,62136.0,12.6664,12.6664,12.6431,12.6509,62136.0
2021-03-12 15:15:00,16.26,16.28,16.26,16.28,115211.0,12.6431,12.6586,12.6431,12.6586,115211.0
2021-03-12 15:20:00,16.28,16.28,16.26,16.27,75026.0,12.6586,12.6586,12.6431,12.6509,75026.0
2021-03-12 15:25:00,16.27,16.28,16.26,16.26,99059.0,12.6509,12.6586,12.6431,12.6431,99059.0
2021-03-12 15:30:00,16.27,16.28,16.26,16.27,114435.0,12.6509,12.6586,12.6431,12.6509,114435.0
2021-03-12 15:35:00,16.27,16.29,16.27,16.28,109393.0,12.6509,12.6664,12.6509,12.6586,109393.0
2021-03-12 15:40:00,16.29,16.29,16.26,16.28,235588.0,12.6664,12.6664,12.6431,12.6586,235588.0
2021-03-12 15:45:00,16.28,16.32,16.27,16.31,187721.0,12.6586,12.6897,12.6509,12.682,187721.0
2021-03-12 15:50:00,16.3,16.31,16.28,16.3,292212.0,12.6742,12.682,12.6586,12.6742,292212.0
2021-03-12 15:55:00,16.3,16.36,16.29,16.35,1023312.0,12.6742,12.7208,12.6664,12.7131,1023312.0
2021-03-15 09:30:00,16.42,16.52,16.36,16.48,438279.0,12.7675,12.8453,12.7208,12.8141,438279.0
2021-03-15 09:35:00,16.49,16.53,16.47,16.51,351158.0,12.8219,12.853,12.8064,12.8375,351158.0
2021-03-15 09:40:00,16.5,16.5,16.38,16.41,231519.0,12.8297,12.8297,12.7364,12.7597,231519.0
2021-03-15 09:45:00,16.41,16.44,16.37,16.38,257633.0,12.7597,12.783,12.7286,12.7364,257633.0
2021-03-15 09:50:00,16.38,16.39,16.29,16.29,191379.0,12.7364,12.7442,12.6664,12.6664,191379.0
2021-03-15 09:55:00,16.29,16.34,16.28,16.34,141834.0,12.6664,12.7053,12.6586,12.7053,141834.0
2021-03-15 10:00:00,16.33,16.38,16.31,16.32,254769.0,12.6975,12.7364,12.682,12.6897,254769.0
2021-03-15 10:05:00,16.32,16.32,16.25,16.25,237936.0,12.6897,12.6897,12.6353,12.6353,237936.0
2021-03-15 10:10:00,16.25,16.3,16.22,16.29,188131.0,12.6353,12.6742,12.612,12.6664,188131.0
2021-03-15 10:15:00,16.3,16.32,16.29,16.32,131594.0,12.6742,12.6897,12.6664,12.6897,131594.0
2021-03-15 10:20:00,16.32,16.35,16.3,16.32,127024.0,12.6897,12.7131,12.6742,12.6897,127024.0
2021-03-15 10:25:00,16.32,16.37,16.32,16.36,140192.0,12.6897,12.7286,12.6897,12.7208,140192.0
2021-03-15 10:30:00,16.35,16.37,16.32,16.35,148656.0,12.7131,12.7286,12.6897,12.7131,148656.0
2021-03-15 10:35:00,16.36,16.37,16.33,16.35,130732.0,12.7208,12.7286,12.6975,12.7131,130732.0
2021-03-15 10:40:00,16.34,16.35,16.26,16.27,130573.0,12.7053,12.7131,12.6431,12.6509,130573.0
2021-03-15 10:45:00,16.26,16.26,16.21,16.22,158052.0,12.6431,12.6431,12.6042,12.612,158052.0
2021-03-15 10:50:00,16.22,16.24,16.18,16.23,283354.0,12.612,12.6275,12.5809,12.6198,283354.0
2021-03-15 10:55:00,16.23,16.27,16.22,16.22,111836.0,12.6198,12.6509,12.612,12.612,111836.0
2021-03-15 11:00:00,16.22,16.27,16.21,16.25,145521.0,12.612,12.6509,12.6042,12.6353,145521.0
2021-03-15 11:05:00,16.25,16.26,16.22,16.23,87938.0,12.6353,12.6431,12.612,12.6198,87938.0
2021-03-15 11:10:00,16.23,16.24,16.2,16.21,137177.0,12.6198,12.6275,12.5964,12.6042,137177.0
2021-03-15 11:15:00,16.21,16.26,16.2,16.21,228086.0,12.6042,12.6431,12.5964,12.6042,228086.0
2021-03-15 11:20:00,16.21,16.26,16.2,16.23,85690.0,12.6042,12.6431,12.5964,12.6198,85690.0
2021-03-15 11:25:00,16.23,16.24,16.2,16.22,58823.0,12.6198,12.6275,12.5964,12.612,58823.0
2021-03-15 11:30:00,16.21,16.23,16.18,16.18,112443.0,12.6042,12.6198,12.5809,12.5809,112443.0
2021-03-15 11:35:00,16.19,16.19,16.15,16.16,125738.0,12.5887,12.5887,12.5576,12.5653,125738.0
2021-03-15 11:40:00,16.16,16.21,16.14,16.18,142146.0,12.5653,12.6042,12.5498,12.5809,142146.0
2021-03-15 11:45:00,16.17,16.18,16.13,16.15,74281.0,12.5731,12.5809,12.542,12.5576,74281.0
2021-03-15 11:50:00,16.16,16.17,16.13,16.15,69932.0,12.5653,12.5731,12.542,12.5576,69932.0
2021-03-15 11:55:00,16.14,16.16,16.14,16.14,67843.0,12.5498,12.5653,12.5498,12.5498,67843.0
2021-03-15 12:00:00,16.14,16.2,16.14,16.18,63489.0,12.5498,12.5964,12.5498,12.5809,63489.0
2021-03-15 12:05:00,16.18,16.18,16.14,16.15,81260.0,12.5809,12.5809,12.5498,12.5576,81260.0
2021-03-15 12:10:00,16.16,16.17,16.15,16.16,105022.0,12.5653,12.5731,12.5576,12.5653,105022.0
2021-03-15 12:15:00,16.15,16.19,16.14,16.18,145602.0,12.5576,12.5887,12.5498,12.5809,145602.0
2021-03-15 12:20:00,16.18,16.19,16.15,16.16,77083.0,12.5809,12.5887,12.5576,12.5653,77083.0
2021-03-15 12:25:00,16.16,16.21,16.16,16.19,179028.0,12.5653,12.6042,12.5653,12.5887,179028.0
2021-03-15 12:30:00,16.2,16.22,16.18,16.2,112558.0,12.5964,12.612,12.5809,12.5964,112558.0
2021-03-15 12:35:00,16.2,16.21,16.18,16.2,178200.0,12.5964,12.6042,12.5809,12.5964,178200.0
2021-03-15 12:40:00,16.21,16.25,16.2,16.23,83763.0,12.6042,12.6353,12.5964,12.6198,83763.0
2021-03-15 12:45:00,16.23,16.24,16.22,16.23,60431.0,12.6198,12.6275,12.612,12.6198,60431.0
2021-03-15 12:50:00,16.23,16.27,16.23,16.25,109554.0,12.6198,12.6509,12.6198,12.6353,109554.0
2021-03-15 12:55:00,16.25,16.29,16.25,16.27,59450.0,12.6353,12.6664,12.6353,12.6509,59450.0
2021-03-15 13:00:00,16.27,16.28,16.25,16.25,64484.0,12.6509,12.6586,12.6353,12.6353,64484.0
2021-03-15 13:05:00,16.25,16.27,16.24,16.25,128937.0,12.6353,12.6509,12.6275,12.6353,128937.0
2021-03-15 13:10:00,16.25,16.29,16.25,16.29,126574.0,12.6353,12.6664,12.6353,12.6664,126574.0
2021-03-15 13:15:00,16.29,16.3,16.27,16.29,67803.0,12.6664,12.6742,12.6509,12.6664,67803.0
2021-03-15 13:20:00,16.29,16.29,16.28,16.29,28458.0,12.6664,12.6664,12.6586,12.6664,28458.0
2021-03-15 13:25:00,16.28,16.29,16.27,16.29,96493.0,12.6586,12.6664,12.6509,12.6664,96493.0
2021-03-15 13:30:00,16.29,16.29,16.27,16.29,50838.0,12.6664,12.6664,12.6509,12.6664,50838.0
2021-03-15 13:35:00,16.29,16.31,16.28,16.28,109818.0,12.6664,12.682,12.6586,12.6586,109818.0
2021-03-15 13:40:00,16.28,16.3,16.27,16.28,78991.0,12.6586,12.6742,12.6509,12.6586,78991.0
2021-03-15 13:45:00,16.29,16.29,16.26,16.28,76422.0,12.6664,12.6664,12.6431,12.6586,76422.0
2021-03-15 13:50:00,16.28,16.31,16.27,16.3,90070.0,12.6586,12.682,12.6509,12.6742,90070.0
2021-03-15 13:55:00,16.3,16.32,16.29,16.32,95403.0,12.6742,12.6897,12.6664,12.6897,95403.0
2021-03-15 14:00:00,16.32,16.32,16.3,16.32,51472.0,12.6897,12.6897,12.6742,12.6897,51472.0
2021-03-15 14:05:00,16.32,16.33,16.31,16.32,211728.0,12.6897,12.6975,12.682,12.6897,211728.0
2021-03-15 14:10:00,16.32,16.33,16.3,16.32,124796.0,12.6897,12.6975,12.6742,12.6897,124796.0
2021-03-15 14:15:00,16.32,16.33,16.3,16.32,91871.0,12.6897,12.6975,12.6742,12.6897,91871.0
2021-03-15 14:20:00,16.32,16.36,16.31,16.36,139867.0,12.6897,12.7208,12.682,12.7208,139867.0
2021-03-15 14:25:00,16.36,16.37,16.34,16.37,192707.0,12.7208,12.7286,12.7053,12.7286,192707.0
2021-03-15 14:30:00,16.36,16.36,16.32,16.34,83073.0,12.7208,12.7208,12.6897,12.7053,83073.0
2021-03-15 14:35:00,16.34,16.35,16.32,16.35,59324.0,12.7053,12.7131,12.6897,12.7131,59324.0
2021-03-15 14:40:00,16.35,16.36,16.34,16.35,114284.0,12.7131,12.7208,12.7053,12.7131,114284.0
2021-03-15 14:45:00,16.35,16.35,16.31,16.32,85073.0,12.7131,12.7131,12.682,12.6897,85073.0
2021-03-15 14:50:00,16.33,16.35,16.32,16.34,56096.0,12.6975,12.7131,12.6897,12.7053,56096.0
2021-03-15 14:55:00,16.35,16.36,16.34,16.34,81424.0,12.7131,12.7208,12.7053,12.7053,81424.0
2021-03-15 15:00:00,16.35,16.35,16.32,16.33,76086.0,12.7131,12.7131,12.6897,12.6975,76086.0
2021-03-15 15:05:00,16.32,16.34,16.32,16.34,86175.0,12.6897,12.7053,12.6897,12.7053,86175.0
2021-03-15 15:10:00,16.33,16.35,16.31,16.32,78481.0,12.6975,12.7131,12.682,12.6897,78481.0
2021-03-15 15:15:00,16.32,16.33,16.32,16.32,53476.0,12.6897,12.6975,12.6897,12.6897,53476.0
2021-03-15 15:20:00,16.32,16.33,16.28,16.3,93298.0,12.6897,12.6975,12.6586,12.6742,93298.0
2021-03-15 15:25:00,16.29,16.31,16.28,16.29,73966.0,12.6664,12.682,12.6586,12.6664,73966.0
2021-03-15 15:30:00,16.29,16.3,16.27,16.3,155964.0,12.6664,12.6742,12.6509,12.6742,155964.0
2021-03-15 15:35:00,16.29,16.3,16.25,16.27,124388.0,12.6664,12.6742,12.6353,12.6509,124388.0
2021-03-15 15:40:00,16.27,16.28,16.26,16.28,139605.0,12.6509,12.6586,12.6431,12.6586,139605.0
2021-03-15 15:45:00,16.27,16.31,16.26,16.3,236056.0,12.6509,12.682,12.6431,12.6742,236056.0
2021-03-15 15:50:00,16.3,16.31,16.28,16.3,387902.0,12.6742,12.682,12.6586,12.6742,387902.0
2021-03-15 15:55:00,16.29,16.35,16.29,16.32,681209.0,12.6664,12.7131,12.6664,12.6897,681209.0
2021-03-16 09:30:00,16.18,16.21,16.07,16.08,418560.0,12.5809,12.6042,12.4953,12.5031,418560.0
2021-03-16 09:35:00,16.07,16.12,16.05,16.08,159480.0,12.4953,12.5342,12.4798,12.5031,159480.0
2021-03-16 09:40:00,16.09,16.1,16.06,16.07,210633.0,12.5109,12.5187,12.4876,12.4953,210633.0
2021-03-16 09:45:00,16.07,16.09,16.0,16.0,351005.0,12.4953,12.5109,12.4409,12.4409,351005.0
2021-03-16 09:50:00,16.0,16.06,15.95,15.96,417177.0,12.4409,12.4876,12.402,12.4098,417177.0
2021-03-16 09:55:00,15.95,15.99,15.93,15.97,198613.0,12.402,12.4331,12.3865,12.4176,198613.0
2021-03-16 10:00:00,15.97,15.98,15.89,15.9,224383.0,12.4176,12.4254,12.3554,12.3632,224383.0
2021-03-16 10:05:00,15.89,15.91,15.87,15.89,234697.0,12.3554,12.3709,12.3398,12.3554,234697.0
2021-03-16 10:10:00,15.89,15.93,15.88,15.91,198010.0,12.3554,12.3865,12.3476,12.3709,198010.0
2021-03-16 10:15:00,15.9,15.98,15.9,15.96,178119.0,12.3632,12.4254,12.3632,12.4098,178119.0
2021-03-16 10:20:00,15.96,15.98,15.93,15.98,116894.0,12.4098,12.4254,12.3865,12.4254,116894.0
2021-03-16 10:25:00,15.98,15.99,15.96,15.99,70621.0,12.4254,12.4331,12.4098,12.4331,70621.0
2021-03-16 10:30:00,15.98,15.99,15.94,15.99,124840.0,12.4254,12.4331,12.3943,12.4331,124840.0
2021-03-16 10:35:00,15.99,16.01,15.98,16.0,107626.0,12.4331,12.4487,12.4254,12.4409,107626.0
2021-03-16 10:40:00,15.99,16.0,15.95,15.95,186930.0,12.4331,12.4409,12.402,12.402,186930.0
2021-03-16 10:45:00,15.95,15.97,15.93,15.94,209675.0,12.402,12.4176,12.3865,12.3943,209675.0
2021-03-16 10:50:00,15.94,15.94,15.92,15.94,72816.0,12.3943,12.3943,12.3787,12.3943,72816.0
2021-03-16 10:55:00,15.94,15.94,15.91,15.93,110127.0,12.3943,12.3943,12.3709,12.3865,110127.0
2021-03-16 11:00:00,15.93,15.94,15.87,15.88,288249.0,12.3865,12.3943,12.3398,12.3476,288249.0
2021-03-16 11:05:00,15.88,15.95,15.87,15.94,243268.0,12.3476,12.402,12.3398,12.3943,243268.0
2021-03-16 11:10:00,15.95,15.96,15.92,15.96,157387.0,12.402,12.4098,12.3787,12.4098,157387.0
2021-03-16 11:15:00,15.95,15.99,15.95,15.98,83179.0,12.402,12.4331,12.402,12.4254,83179.0
2021-03-16 11:20:00,15.97,15.98,15.93,15.94,109573.0,12.4176,12.4254,12.3865,12.3943,109573.0
2021-03-16 11:25:00,15.94,15.96,15.93,15.95,64766.0,12.3943,12.4098,12.3865,12.402,64766.0
2021-03-16 11:30:00,15.95,15.97,15.94,15.97,75311.0,12.402,12.4176,12.3943,12.4176,75311.0
2021-03-16 11:35:00,15.97,16.0,15.96,15.97,116894.0,12.4176,12.4409,12.4098,12.4176,116894.0
2021-03-16 11:40:00,15.97,15.98,15.94,15.96,85785.0,12.4176,12.4254,12.3943,12.4098,85785.0
2021-03-16 11:45:00,15.96,15.97,15.94,15.96,97766.0,12.4098,12.4176,12.3943,12.4098,97766.0
2021-03-16 11:50:00,15.96,15.98,15.95,15.97,78790.0,12.4098,12.4254,12.402,12.4176,78790.0
2021-03-16 11:55:00,15.97,15.98,15.96,15.96,94193.0,12.4176,12.4254,12.4098,12.4098,94193.0
2021-03-16 12:00:00,15.97,15.97,15.96,15.97,35270.0,12.4176,12.4176,12.4098,12.4176,35270.0
2021-03-16 12:05:00,15.97,16.01,15.96,16.0,198885.0,12.4176,12.4487,12.4098,12.4409,198885.0
2021-03-16 12:10:00,16.0,16.01,15.99,15.99,71210.0,12.4409,12.4487,12.4331,12.4331,71210.0
2021-03-16 12:15:00,16.0,16.0,15.98,15.99,57311.0,12.4409,12.4409,12.4254,12.4331,57311.0
2021-03-16 12:20:00,15.99,16.01,15.98,16.0,89320.0,12.4331,12.4487,12.4254,12.4409,89320.0
2021-03-16 12:25:00,16.0,16.0,15.98,16.0,85966.0,12.4409,12.4409,12.4254,12.4409,85966.0
2021-03-16 12:30:00,15.99,16.01,15.98,16.0,105059.0,12.4331,12.4487,12.4254,12.4409,105059.0
2021-03-16 12:35:00,15.99,16.02,15.99,16.01,76721.0,12.4331,12.4565,12.4331,12.4487,76721.0
2021-03-16 12:40:00,16.01,16.02,16.0,16.01,54588.0,12.4487,12.4565,12.4409,12.4487,54588.0
2021-03-16 12:45:00,16.01,16.04,16.01,16.02,182411.0,12.4487,12.472,12.4487,12.4565,182411.0
2021-03-16 12:50:00,16.03,16.03,16.01,16.02,92202.0,12.4642,12.4642,12.4487,12.4565,92202.0
2021-03-16 12:55:00,16.03,16.03,16.01,16.03,67432.0,12.4642,12.4642,12.4487,12.4642,67432.0
2021-03-16 13:00:00,16.02,16.03,15.99,16.0,178031.0,12.4565,12.4642,12.4331,12.4409,178031.0
2021-03-16 13:05:00,16.0,16.03,15.99,16.0,78250.0,12.4409,12.4642,12.4331,12.4409,78250.0
2021-03-16 13:10:00,16.01,16.02,15.99,16.0,58310.0,12.4487,12.4565,12.4331,12.4409,58310.0
2021-03-16 13:15:00,16.0,16.01,16.0,16.0,40406.0,12.4409,12.4487,12.4409,12.4409,40406.0
2021-03-16 13:20:00,16.0,16.01,15.97,15.99,82731.0,12.4409,12.4487,12.4176,12.4331,82731.0
2021-03-16 13:25:00,15.99,16.01,15.99,16.0,66870.0,12.4331,12.4487,12.4331,12.4409,66870.0
2021-03-16 13:30:00,16.0,16.02,15.99,15.99,75482.0,12.4409,12.4565,12.4331,12.4331,75482.0
2021-03-16 13:35:00,15.99,16.0,15.97,15.98,53797.0,12.4331,12.4409,12.4176,12.4254,53797.0
2021-03-16 13:40:00,15.98,15.99,15.97,15.99,32075.0,12.4254,12.4331,12.4176,12.4331,32075.0
2021-03-16 13:45:00,15.99,16.0,15.98,15.99,67845.0,12.4331,12.4409,12.4254,12.4331,67845.0
2021-03-16 13:50:00,15.99,16.0,15.97,15.98,54560.0,12.4331,12.4409,12.4176,12.4254,54560.0
2021-03-16 13:55:00,15.98,15.99,15.96,15.97,72541.0,12.4254,12.4331,12.4098,12.4176,72541.0
2021-03-16 14:00:00,15.97,16.01,15.96,16.0,77521.0,12.4176,12.4487,12.4098,12.4409,77521.0
2021-03-16 14:05:00,16.0,16.02,16.0,16.01,95004.0,12.4409,12.4565,12.4409,12.4487,95004.0
2021-03-16 14:10:00,16.02,16.02,15.99,16.0,128366.0,12.4565,12.4565,12.4331,12.4409,128366.0
2021-03-16 14:15:00,15.99,16.01,15.99,15.99,122986.0,12.4331,12.4487,12.4331,12.4331,122986.0
2021-03-16 14:20:00,15.99,15.99,15.96,15.98,115643.0,12.4331,12.4331,12.4098,12.4254,115643.0
2021-03-16 14:25:00,15.97,16.0,15.97,15.98,93456.0,12.4176,12.4409,12.4176,12.4254,93456.0
2021-03-16 14:30:00,15.98,16.02,15.98,16.02,101648.0,12.4254,12.4565,12.4254,12.4565,101648.0
2021-03-16 14:35:00,16.02,16.02,15.98,15.99,119815.0,12.4565,12.4565,12.4254,12.4331,119815.0
2021-03-16 14:40:00,16.0,16.0,15.97,15.98,96353.0,12.4409,12.4409,12.4176,12.4254,96353.0
2021-03-16 14:45:00,15.97,15.99,15.96,15.98,68112.0,12.4176,12.4331,12.4098,12.4254,68112.0
2021-03-16 14:50:00,15.99,16.0,15.98,16.0,60221.0,12.4331,12.4409,12.4254,12.4409,60221.0
2021-03-16 14:55:00,16.0,16.01,15.97,15.99,181189.0,12.4409,12.4487,12.4176,12.4331,181189.0
2021-03-16 15:00:00,15.99,16.0,15.97,15.98,106603.0,12.4331,12.4409,12.4176,12.4254,106603.0
2021-03-16 15:05:00,15.98,15.99,15.98,15.99,66205.0,12.4254,12.4331,12.4254,12.4331,66205.0
2021-03-16 15:10:00,15.99,15.99,15.98,15.99,38109.0,12.4331,12.4331,12.4254,12.4331,38109.0
2021-03-16 15:15:00,15.99,16.0,15.97,15.98,122474.0,12.4331,12.4409,12.4176,12.4254,122474.0
2021-03-16 15:20:00,15.98,15.98,15.97,15.98,58388.0,12.4254,12.4254,12.4176,12.4254,58388.0
2021-03-16 15:25:00,15.97,15.98,15.94,15.95,172589.0,12.4176,12.4254,12.3943,12.402,172589.0
2021-03-16 15:30:00,15.95,15.95,15.92,15.94,180423.0,12.402,12.402,12.3787,12.3943,180423.0
2021-03-16 15:35:00,15.95,15.95,15.92,15.93,203666.0,12.402,12.402,12.3787,12.3865,203666.0
2021-03-16 15:40:00,15.93,15.97,15.93,15.94,170698.0,12.3865,12.4176,12.3865,12.3943,170698.0
2021-03-16 15:45:00,15.94,15.94,15.91,15.91,271570.0,12.3943,12.3943,12.3709,12.3709,271570.0
2021-03-16 15:50:00,15.91,15.93,15.88,15.91,658862.0,12.3709,12.3865,12.3476,12.3709,658862.0
2021-03-16 15:55:00,15.91,15.93,15.91,15.92,756141.0,12.3709,12.3865,12.3709,12.3787,756141.0
2021-03-17 09:30:00,15.89,15.95,15.86,15.94,349937.0,12.3554,12.402,12.3321,12.3943,349937.0
2021-03-17 09:35:00,15.94,16.08,15.94,16.07,286265.0,12.3943,12.5031,12.3943,12.4953,286265.0
2021-03-17 09:40:00,16.06,16.1,16.04,16.09,164102.0,12.4876,12.5187,12.472,12.5109,164102.0
2021-03-17 09:45:00,16.09,16.13,16.05,16.05,145524.0,12.5109,12.542,12.4798,12.4798,145524.0
2021-03-17 09:50:00,16.05,16.08,16.03,16.08,113784.0,12.4798,12.5031,12.4642,12.5031,113784.0
2021-03-17 09:55:00,16.07,16.09,16.04,16.07,90277.0,12.4953,12.5109,12.472,12.4953,90277.0
2021-03-17 10:00:00,16.07,16.09,16.02,16.04,103469.0,12.4953,12.5109,12.4565,12.472,103469.0
2021-03-17 10:05:00,16.03,16.06,16.02,16.04,77391.0,12.4642,12.4876,12.4565,12.472,77391.0
2021-03-17 10:10:00,16.04,16.06,16.01,16.05,87688.0,12.472,12.4876,12.4487,12.4798,87688.0
2021-03-17 10:15:00,16.05,16.06,15.98,15.99,111744.0,12.4798,12.4876,12.4254,12.4331,111744.0
2021-03-17 10:20:00,15.99,16.0,15.94,15.97,81759.0,12.4331,12.4409,12.3943,12.4176,81759.0
2021-03-17 10:25:00,15.97,16.01,15.96,16.0,121141.0,12.4176,12.4487,12.4098,12.4409,121141.0
2021-03-17 10:30:00,16.0,16.02,15.96,15.97,73547.0,12.4409,12.4565,12.4098,12.4176,73547.0
2021-03-17 10:35:00,15.97,15.97,15.9,15.93,94051.0,12.4176,12.4176,12.3632,12.3865,94051.0
2021-03-17 10:40:00,15.93,15.95,15.89,15.9,66003.0,12.3865,12.402,12.3554,12.3632,66003.0
2021-03-17 10:45:00,15.9,15.91,15.88,15.9,71664.0,12.3632,12.3709,12.3476,12.3632,71664.0
2021-03-17 10:50:00,15.9,15.94,15.89,15.92,56098.0,12.3632,12.3943,12.3554,12.3787,56098.0
2021-03-17 10:55:00,15.93,15.94,15.9,15.91,56050.0,12.3865,12.3943,12.3632,12.3709,56050.0
2021-03-17 11:00:00,15.91,15.95,15.91,15.93,62355.0,12.3709,12.402,12.3709,12.3865,62355.0
2021-03-17 11:05:00,15.92,15.95,15.91,15.93,79481.0,12.3787,12.402,12.3709,12.3865,79481.0
2021-03-17 11:10:00,15.93,15.96,15.92,15.95,76043.0,12.3865,12.4098,12.3787,12.402,76043.0
2021-03-17 11:15:00,15.94,15.96,15.89,15.89,165706.0,12.3943,12.4098,12.3554,12.3554,165706.0
2021-03-17 11:20:00,15.9,15.93,15.89,15.92,116275.0,12.3632,12.3865,12.3554,12.3787,116275.0
2021-03-17 11:25:00,15.93,15.93,15.9,15.92,75898.0,12.3865,12.3865,12.3632,12.3787,75898.0
2021-03-17 11:30:00,15.92,15.95,15.91,15.95,78059.0,12.3787,12.402,12.3709,12.402,78059.0
2021-03-17 11:35:00,15.95,16.01,15.94,16.0,645286.0,12.402,12.4487,12.3943,12.4409,645286.0
2021-03-17 11:40:00,16.0,16.05,15.99,16.04,256896.0,12.4409,12.4798,12.4331,12.472,256896.0
2021-03-17 11:45:00,16.04,16.05,16.01,16.02,89290.0,12.472,12.4798,12.4487,12.4565,89290.0
2021-03-17 11:50:00,16.02,16.03,16.0,16.02,453441.0,12.4565,12.4642,12.4409,12.4565,453441.0
2021-03-17 11:55:00,16.02,16.04,16.01,16.04,180066.0,12.4565,12.472,12.4487,12.472,180066.0
2021-03-17 12:00:00,16.03,16.1,16.03,16.07,186925.0,12.4642,12.5187,12.4642,12.4953,186925.0
2021-03-17 12:05:00,16.07,16.11,16.07,16.09,447742.0,12.4953,12.5265,12.4953,12.5109,447742.0
2021-03-17 12:10:00,16.09,16.11,16.05,16.05,303066.0,12.5109,12.5265,12.4798,12.4798,303066.0
2021-03-17 12:15:00,16.06,16.07,16.03,16.06,178355.0,12.4876,12.4953,12.4642,12.4876,178355.0
2021-03-17 12:20:00,16.05,16.05,16.02,16.03,78367.0,12.4798,12.4798,12.4565,12.4642,78367.0
2021-03-17 12:25:00,16.03,16.06,16.02,16.05,113757.0,12.4642,12.4876,12.4565,12.4798,113757.0
2021-03-17 12:30:00,16.06,16.07,16.04,16.04,82380.0,12.4876,12.4953,12.472,12.472,82380.0
2021-03-17 12:35:00,16.05,16.06,16.01,16.05,106829.0,12.4798,12.4876,12.4487,12.4798,106829.0
2021-03-17 12:40:00,16.05,16.06,16.04,16.05,352265.0,12.4798,12.4876,12.472,12.4798,352265.0
2021-03-17 12:45:00,16.05,16.07,16.03,16.07,110336.0,12.4798,12.4953,12.4642,12.4953,110336.0
2021-03-17 12:50:00,16.06,16.09,16.05,16.08,149208.0,12.4876,12.5109,12.4798,12.5031,149208.0
2021-03-17 12:55:00,16.07,16.08,16.05,16.08,96950.0,12.4953,12.5031,12.4798,12.5031,96950.0
2021-03-17 13:00:00,16.07,16.1,16.07,16.1,56404.0,12.4953,12.5187,12.4953,12.5187,56404.0
2021-03-17 13:05:00,16.1,16.1,16.05,16.05,152646.0,12.5187,12.5187,12.4798,12.4798,152646.0
2021-03-17 13:10:00,16.05,16.06,16.01,16.02,103869.0,12.4798,12.4876,12.4487,12.4565,103869.0
2021-03-17 13:15:00,16.03,16.06,16.01,16.06,449462.0,12.4642,12.4876,12.4487,12.4876,449462.0
2021-03-17 13:20:00,16.05,16.06,16.03,16.06,114448.0,12.4798,12.4876,12.4642,12.4876,114448.0
2021-03-17 13:25:00,16.06,16.07,16.04,16.07,129315.0,12.4876,12.4953,12.472,12.4953,129315.0
2021-03-17 13:30:00,16.07,16.11,16.06,16.11,127031.0,12.4953,12.5265,12.4876,12.5265,127031.0
2021-03-17 13:35:00,16.11,16.15,16.1,16.15,135119.0,12.5265,12.5576,12.5187,12.5576,135119.0
2021-03-17 13:40:00,16.14,16.18,16.14,16.14,368995.0,12.5498,12.5809,12.5498,12.5498,368995.0
2021-03-17 13:45:00,16.15,16.18,16.14,16.16,108887.0,12.5576,12.5809,12.5498,12.5653,108887.0
2021-03-17 13:50:00,16.16,16.18,16.16,16.17,91190.0,12.5653,12.5809,12.5653,12.5731,91190.0
2021-03-17 13:55:00,16.18,16.22,16.16,16.17,451409.0,12.5809,12.612,12.5653,12.5731,451409.0
2021-03-17 14:00:00,16.18,16.23,16.17,16.21,182976.0,12.5809,12.6198,12.5731,12.6042,182976.0
2021-03-17 14:05:00,16.21,16.23,16.2,16.21,88749.0,12.6042,12.6198,12.5964,12.6042,88749.0
2021-03-17 14:10:00,16.21,16.28,16.21,16.25,156628.0,12.6042,12.6586,12.6042,12.6353,156628.0
2021-03-17 14:15:00,16.25,16.28,16.21,16.25,284870.0,12.6353,12.6586,12.6042,12.6353,284870.0
2021-03-17 14:20:00,16.26,16.27,16.19,16.21,191891.0,12.6431,12.6509,12.5887,12.6042,191891.0
2021-03-17 14:25:00,16.21,16.22,16.16,16.16,170926.0,12.6042,12.612,12.5653,12.5653,170926.0
2021-03-17 14:30:00,16.16,16.19,16.15,16.18,91456.0,12.5653,12.5887,12.5576,12.5809,91456.0
2021-03-17 14:35:00,16.18,16.24,16.17,16.23,130531.0,12.5809,12.6275,12.5731,12.6198,130531.0
2021-03-17 14:40:00,16.22,16.25,16.22,16.23,102282.0,12.612,12.6353,12.612,12.6198,102282.0
2021-03-17 14:45:00,16.23,16.24,16.21,16.22,80136.0,12.6198,12.6275,12.6042,12.612,80136.0
2021-03-17 14:50:00,16.23,16.24,16.18,16.2,168143.0,12.6198,12.6275,12.5809,12.5964,168143.0
2021-03-17 14:55:00,16.2,16.22,16.18,16.19,86738.0,12.5964,12.612,12.5809,12.5887,86738.0
2021-03-17 15:00:00,16.19,16.19,16.14,16.16,170437.0,12.5887,12.5887,12.5498,12.5653,170437.0
2021-03-17 15:05:00,16.16,16.17,16.13,16.14,145573.0,12.5653,12.5731,12.542,12.5498,145573.0
2021-03-17 15:10:00,16.14,16.15,16.11,16.13,148713.0,12.5498,12.5576,12.5265,12.542,148713.0
2021-03-17 15:15:00,16.13,16.14,16.11,16.12,82638.0,12.542,12.5498,12.5265,12.5342,82638.0
2021-03-17 15:20:00,16.12,16.14,16.11,16.12,85412.0,12.5342,12.5498,12.5265,12.5342,85412.0
2021-03-17 15:25:00,16.11,16.16,16.11,16.16,161682.0,12.5265,12.5653,12.5265,12.5653,161682.0
2021-03-17 15:30:00,16.16,16.22,16.15,16.2,420933.0,12.5653,12.612,12.5576,12.5964,420933.0
2021-03-17 15:35:00,16.2,16.2,16.17,16.19,254333.0,12.5964,12.5964,12.5731,12.5887,254333.0
2021-03-17 15:40:00,16.19,16.2,16.16,16.16,243422.0,12.5887,12.5964,12.5653,12.5653,243422.0
2021-03-17 15:45:00,16.16,16.22,16.16,16.21,244153.0,12.5653,12.612,12.5653,12.6042,244153.0
2021-03-17 15:50:00,16.2,16.24,16.18,16.23,406054.0,12.5964,12.6275,12.5809,12.6198,406054.0
2021-03-17 15:55:00,16.23,16.26,16.22,16.22,1143242.0,12.6198,12.6431,12.612,12.612,1143242.0
2021-03-18 09:30:00,16.14,16.19,16.09,16.13,293995.0,12.5498,12.5887,12.5109,12.542,293995.0
2021-03-18 09:35:00,16.14,16.19,16.13,16.17,148950.0,12.5498,12.5887,12.542,12.5731,148950.0
2021-03-18 09:40:00,16.17,16.22,16.15,16.21,108099.0,12.5731,12.612,12.5576,12.6042,108099.0
2021-03-18 09:45:00,16.2,16.22,16.16,16.16,171185.0,12.5964,12.612,12.5653,12.5653,171185.0
2021-03-18 09:50:00,16.16,16.18,16.14,16.18,115846.0,12.5653,12.5809,12.5498,12.5809,115846.0
2021-03-18 09:55:00,16.17,16.21,16.16,16.21,64375.0,12.5731,12.6042,12.5653,12.6042,64375.0
2021-03-18 10:00:00,16.21,16.22,16.17,16.18,150456.0,12.6042,12.612,12.5731,12.5809,150456.0
2021-03-18 10:05:00,16.19,16.23,16.17,16.23,120486.0,12.5887,12.6198,12.5731,12.6198,120486.0
2021-03-18 10:10:00,16.23,16.25,16.21,16.23,143393.0,12.6198,12.6353,12.6042,12.6198,143393.0
2021-03-18 10:15:00,16.23,16.23,16.17,16.2,89114.0,12.6198,12.6198,12.5731,12.5964,89114.0
2021-03-18 10:20:00,16.2,16.2,16.16,16.16,54285.0,12.5964,12.5964,12.5653,12.5653,54285.0
2021-03-18 10:25:00,16.16,16.2,16.16,16.19,65252.0,12.5653,12.5964,12.5653,12.5887,65252.0
2021-03-18 10:30:00,16.2,16.2,16.15,16.15,129042.0,12.5964,12.5964,12.5576,12.5576,129042.0
2021-03-18 10:35:00,16.15,16.19,16.14,16.16,158099.0,12.5576,12.5887,12.5498,12.5653,158099.0
2021-03-18 10:40:00,16.15,16.16,16.13,16.14,106320.0,12.5576,12.5653,12.542,12.5498,106320.0
2021-03-18 10:45:00,16.14,16.15,16.1,16.11,141944.0,12.5498,12.5576,12.5187,12.5265,141944.0
2021-03-18 10:50:00,16.12,16.12,16.07,16.07,150479.0,12.5342,12.5342,12.4953,12.4953,150479.0
2021-03-18 10:55:00,16.08,16.13,16.07,16.12,84368.0,12.5031,12.542,12.4953,12.5342,84368.0
2021-03-18 11:00:00,16.12,16.13,16.09,16.12,105143.0,12.5342,12.542,12.5109,12.5342,105143.0
2021-03-18 11:05:00,16.13,16.15,16.12,16.14,98297.0,12.542,12.5576,12.5342,12.5498,98297.0
2021-03-18 11:10:00,16.14,16.15,16.09,16.1,84556.0,12.5498,12.5576,12.5109,12.5187,84556.0
2021-03-18 11:15:00,16.1,16.14,16.1,16.14,90766.0,12.5187,12.5498,12.5187,12.5498,90766.0
2021-03-18 11:20:00,16.14,16.17,16.13,16.15,59866.0,12.5498,12.5731,12.542,12.5576,59866.0
2021-03-18 11:25:00,16.15,16.16,16.11,16.12,190732.0,12.5576,12.5653,12.5265,12.5342,190732.0
2021-03-18 11:30:00,16.12,16.15,16.11,16.15,113035.0,12.5342,12.5576,12.5265,12.5576,113035.0
2021-03-18 11:35:00,16.15,16.15,16.11,16.13,101202.0,12.5576,12.5576,12.5265,12.542,101202.0
2021-03-18 11:40:00,16.13,16.14,16.1,16.12,76249.0,12.542,12.5498,12.5187,12.5342,76249.0
2021-03-18 11:45:00,16.12,16.13,16.11,16.13,127244.0,12.5342,12.542,12.5265,12.542,127244.0
2021-03-18 11:50:00,16.13,16.15,16.12,16.14,110967.0,12.542,12.5576,12.5342,12.5498,110967.0
2021-03-18 11:55:00,16.13,16.16,16.12,16.14,71862.0,12.542,12.5653,12.5342,12.5498,71862.0
2021-03-18 12:00:00,16.15,16.17,16.14,16.14,62409.0,12.5576,12.5731,12.5498,12.5498,62409.0
2021-03-18 12:05:00,16.14,16.14,16.1,16.11,79341.0,12.5498,12.5498,12.5187,12.5265,79341.0
2021-03-18 12:10:00,16.11,16.12,16.1,16.1,70815.0,12.5265,12.5342,12.5187,12.5187,70815.0
2021-03-18 12:15:00,16.1,16.11,16.07,16.09,63602.0,12.5187,12.5265,12.4953,12.5109,63602.0
2021-03-18 12:20:00,16.09,16.1,16.06,16.07,110174.0,12.5109,12.5187,12.4876,12.4953,110174.0
2021-03-18 12:25:00,16.07,16.1,16.06,16.1,130147.0,12.4953,12.5187,12.4876,12.5187,130147.0
2021-03-18 12:30:00,16.09,16.12,16.08,16.11,116429.0,12.5109,12.5342,12.5031,12.5265,116429.0
2021-03-18 12:35:00,16.11,16.11,16.09,16.1,129331.0,12.5265,12.5265,12.5109,12.5187,129331.0
2021-03-18 12:40:00,16.1,16.11,16.07,16.07,56573.0,12.5187,12.5265,12.4953,12.4953,56573.0
2021-03-18 12:45:00,16.07,16.08,16.03,16.04,65647.0,12.4953,12.5031,12.4642,12.472,65647.0
2021-03-18 12:50:00,16.03,16.03,15.97,15.97,196924.0,12.4642,12.4642,12.4176,12.4176,196924.0
2021-03-18 12:55:00,15.97,16.02,15.96,16.0,126207.0,12.4176,12.4565,12.4098,12.4409,126207.0
2021-03-18 13:00:00,16.0,16.01,15.96,16.0,123696.0,12.4409,12.4487,12.4098,12.4409,123696.0
2021-03-18 13:05:00,16.0,16.03,15.99,16.0,85962.0,12.4409,12.4642,12.4331,12.4409,85962.0
2021-03-18 13:10:00,16.0,16.02,15.99,16.02,57144.0,12.4409,12.4565,12.4331,12.4565,57144.0
2021-03-18 13:15:00,16.01,16.03,15.99,16.02,79316.0,12.4487,12.4642,12.4331,12.4565,79316.0
2021-03-18 13:20:00,16.03,16.05,16.02,16.02,54572.0,12.4642,12.4798,12.4565,12.4565,54572.0
2021-03-18 13:25:00,16.03,16.04,16.02,16.02,30744.0,12.4642,12.472,12.4565,12.4565,30744.0
2021-03-18 13:30:00,16.02,16.04,16.01,16.04,73471.0,12.4565,12.472,12.4487,12.472,73471.0
2021-03-18 13:35:00,16.04,16.07,16.03,16.06,46805.0,12.472,12.4953,12.4642,12.4876,46805.0
2021-03-18 13:40:00,16.07,16.07,16.05,16.07,64195.0,12.4953,12.4953,12.4798,12.4953,64195.0
2021-03-18 13:45:00,16.06,16.07,16.02,16.02,57537.0,12.4876,12.4953,12.4565,12.4565,57537.0
2021-03-18 13:50:00,16.03,16.07,16.02,16.05,174408.0,12.4642,12.4953,12.4565,12.4798,174408.0
2021-03-18 13:55:00,16.05,16.06,16.02,16.02,68360.0,12.4798,12.4876,12.4565,12.4565,68360.0
2021-03-18 14:00:00,16.03,16.03,15.98,15.98,64184.0,12.4642,12.4642,12.4254,12.4254,64184.0
2021-03-18 14:05:00,15.99,16.0,15.97,15.98,107760.0,12.4331,12.4409,12.4176,12.4254,107760.0
2021-03-18 14:10:00,15.98,15.99,15.95,15.98,79731.0,12.4254,12.4331,12.402,12.4254,79731.0
2021-03-18 14:15:00,15.98,15.98,15.93,15.94,83845.0,12.4254,12.4254,12.3865,12.3943,83845.0
2021-03-18 14:20:00,15.94,15.96,15.92,15.93,92192.0,12.3943,12.4098,12.3787,12.3865,92192.0
2021-03-18 14:25:00,15.94,15.94,15.91,15.93,111655.0,12.3943,12.3943,12.3709,12.3865,111655.0
2021-03-18 14:30:00,15.93,15.96,15.92,15.94,130281.0,12.3865,12.4098,12.3787,12.3943,130281.0
2021-03-18 14:35:00,15.93,15.94,15.87,15.88,241285.0,12.3865,12.3943,12.3398,12.3476,241285.0
2021-03-18 14:40:00,15.87,15.89,15.83,15.86,186671.0,12.3398,12.3554,12.3087,12.3321,186671.0
2021-03-18 14:45:00,15.86,15.92,15.85,15.92,164033.0,12.3321,12.3787,12.3243,12.3787,164033.0
2021-03-18 14:50:00,15.92,15.94,15.89,15.91,130245.0,12.3787,12.3943,12.3554,12.3709,130245.0
2021-03-18 14:55:00,15.91,15.92,15.9,15.91,63676.0,12.3709,12.3787,12.3632,12.3709,63676.0
2021-03-18 15:00:00,15.9,15.92,15.86,15.87,128556.0,12.3632,12.3787,12.3321,12.3398,128556.0
2021-03-18 15:05:00,15.87,15.87,15.82,15.84,119374.0,12.3398,12.3398,12.301,12.3165,119374.0
2021-03-18 15:10:00,15.84,15.86,15.81,15.84,150536.0,12.3165,12.3321,12.2932,12.3165,150536.0
2021-03-18 15:15:00,15.83,15.83,15.76,15.79,270165.0,12.3087,12.3087,12.2543,12.2776,270165.0
2021-03-18 15:20:00,15.79,15.79,15.75,15.76,218381.0,12.2776,12.2776,12.2465,12.2543,218381.0
2021-03-18 15:25:00,15.77,15.82,15.75,15.82,222748.0,12.2621,12.301,12.2465,12.301,222748.0
2021-03-18 15:30:00,15.82,15.82,15.74,15.75,280112.0,12.301,12.301,12.2388,12.2465,280112.0
2021-03-18 15:35:00,15.75,15.78,15.73,15.74,206558.0,12.2465,12.2699,12.231,12.2388,206558.0
2021-03-18 15:40:00,15.75,15.77,15.71,15.73,350353.0,12.2465,12.2621,12.2154,12.231,350353.0
2021-03-18 15:45:00,15.73,15.73,15.69,15.71,287108.0,12.231,12.231,12.1999,12.2154,287108.0
2021-03-18 15:50:00,15.71,15.75,15.7,15.73,529827.0,12.2154,12.2465,12.2077,12.231,529827.0
2021-03-18 15:55:00,15.73,15.79,15.72,15.77,969299.0,12.231,12.2776,12.2232,12.2621,969299.0
2021-03-19 09:30:00,15.83,15.88,15.75,15.85,1976965.0,12.3087,12.3476,12.2465,12.3243,1976965.0
2021-03-19 09:35:00,15.85,15.93,15.81,15.81,209897.0,12.3243,12.3865,12.2932,12.2932,209897.0
2021-03-19 09:40:00,15.81,15.83,15.76,15.81,111957.0,12.2932,12.3087,12.2543,12.2932,111957.0
2021-03-19 09:45:00,15.8,15.81,15.73,15.74,113894.0,12.2854,12.2932,12.231,12.2388,113894.0
2021-03-19 09:50:00,15.74,15.86,15.74,15.81,132204.0,12.2388,12.3321,12.2388,12.2932,132204.0
2021-03-19 09:55:00,15.82,15.88,15.79,15.88,130887.0,12.301,12.3476,12.2776,12.3476,130887.0
2021-03-19 10:00:00,15.87,15.92,15.85,15.86,88931.0,12.3398,12.3787,12.3243,12.3321,88931.0
2021-03-19 10:05:00,15.85,15.86,15.81,15.85,92191.0,12.3243,12.3321,12.2932,12.3243,92191.0
2021-03-19 10:10:00,15.85,15.88,15.82,15.87,77381.0,12.3243,12.3476,12.301,12.3398,77381.0
2021-03-19 10:15:00,15.87,15.91,15.85,15.91,76277.0,12.3398,12.3709,12.3243,12.3709,76277.0
2021-03-19 10:20:00,15.91,15.91,15.88,15.9,235133.0,12.3709,12.3709,12.3476,12.3632,235133.0
2021-03-19 10:25:00,15.9,15.94,15.88,15.93,176696.0,12.3632,12.3943,12.3476,12.3865,176696.0
2021-03-19 10:30:00,15.93,15.96,15.89,15.93,114953.0,12.3865,12.4098,12.3554,12.3865,114953.0
2021-03-19 10:35:00,15.93,15.95,15.91,15.93,103229.0,12.3865,12.402,12.3709,12.3865,103229.0
2021-03-19 10:40:00,15.93,15.98,15.92,15.98,59900.0,12.3865,12.4254,12.3787,12.4254,59900.0
2021-03-19 10:45:00,15.98,16.01,15.96,16.0,103872.0,12.4254,12.4487,12.4098,12.4409,103872.0
2021-03-19 10:50:00,16.0,16.06,16.0,16.04,91429.0,12.4409,12.4876,12.4409,12.472,91429.0
2021-03-19 10:55:00,16.04,16.04,16.0,16.04,63058.0,12.472,12.472,12.4409,12.472,63058.0
2021-03-19 11:00:00,16.04,16.05,16.01,16.02,48952.0,12.472,12.4798,12.4487,12.4565,48952.0
2021-03-19 11:05:00,16.01,16.04,16.0,16.03,160042.0,12.4487,12.472,12.4409,12.4642,160042.0
2021-03-19 11:10:00,16.04,16.05,16.01,16.03,69728.0,12.472,12.4798,12.4487,12.4642,69728.0
2021-03-19 11:15:00,16.04,16.04,15.98,15.99,131329.0,12.472,12.472,12.4254,12.4331,131329.0
2021-03-19 11:20:00,15.99,16.01,15.95,15.99,85550.0,12.4331,12.4487,12.402,12.4331,85550.0
2021-03-19 11:25:00,15.98,16.01,15.97,15.98,97983.0,12.4254,12.4487,12.4176,12.4254,97983.0
2021-03-19 11:30:00,15.98,16.04,15.97,16.03,54397.0,12.4254,12.472,12.4176,12.4642,54397.0
2021-03-19 11:35:00,16.04,16.05,16.01,16.02,319520.0,12.472,12.4798,12.4487,12.4565,319520.0
2021-03-19 11:40:00,16.01,16.03,15.99,15.99,80319.0,12.4487,12.4642,12.4331,12.4331,80319.0
2021-03-19 11:45:00,16.0,16.0,15.98,15.99,94348.0,12.4409,12.4409,12.4254,12.4331,94348.0
2021-03-19 11:50:00,16.0,16.01,15.99,16.0,48857.0,12.4409,12.4487,12.4331,12.4409,48857.0
2021-03-19 11:55:00,16.0,16.02,15.99,16.02,69925.0,12.4409,12.4565,12.4331,12.4565,69925.0
2021-03-19 12:00:00,16.02,16.04,16.0,16.04,408273.0,12.4565,12.472,12.4409,12.472,408273.0
2021-03-19 12:05:00,16.04,16.05,16.01,16.04,141028.0,12.472,12.4798,12.4487,12.472,141028.0
2021-03-19 12:10:00,16.04,16.06,16.02,16.05,123512.0,12.472,12.4876,12.4565,12.4798,123512.0
2021-03-19 12:15:00,16.05,16.08,16.04,16.08,55982.0,12.4798,12.5031,12.472,12.5031,55982.0
2021-03-19 12:20:00,16.07,16.08,16.06,16.07,59677.0,12.4953,12.5031,12.4876,12.4953,59677.0
2021-03-19 12:25:00,16.07,16.11,16.07,16.09,137648.0,12.4953,12.5265,12.4953,12.5109,137648.0
2021-03-19 12:30:00,16.09,16.1,16.07,16.07,137407.0,12.5109,12.5187,12.4953,12.4953,137407.0
2021-03-19 12:35:00,16.07,16.09,16.05,16.07,107427.0,12.4953,12.5109,12.4798,12.4953,107427.0
2021-03-19 12:40:00,16.07,16.09,16.06,16.07,119517.0,12.4953,12.5109,12.4876,12.4953,119517.0
2021-03-19 12:45:00,16.08,16.08,16.03,16.04,134883.0,12.5031,12.5031,12.4642,12.472,134883.0
2021-03-19 12:50:00,16.03,16.03,15.96,15.99,352030.0,12.4642,12.4642,12.4098,12.4331,352030.0
2021-03-19 12:55:00,15.99,16.03,15.99,16.0,113623.0,12.4331,12.4642,12.4331,12.4409,113623.0
2021-03-19 13:00:00,15.99,16.01,15.97,16.0,66576.0,12.4331,12.4487,12.4176,12.4409,66576.0
2021-03-19 13:05:00,16.0,16.01,15.98,15.99,56720.0,12.4409,12.4487,12.4254,12.4331,56720.0
2021-03-19 13:10:00,15.99,16.0,15.98,16.0,77445.0,12.4331,12.4409,12.4254,12.4409,77445.0
2021-03-19 13:15:00,15.99,16.0,15.98,15.99,29877.0,12.4331,12.4409,12.4254,12.4331,29877.0
2021-03-19 13:20:00,15.99,16.01,15.98,16.01,66458.0,12.4331,12.4487,12.4254,12.4487,66458.0
2021-03-19 13:25:00,16.01,16.01,15.97,15.97,59035.0,12.4487,12.4487,12.4176,12.4176,59035.0
2021-03-19 13:30:00,15.98,15.99,15.94,15.95,89871.0,12.4254,12.4331,12.3943,12.402,89871.0
2021-03-19 13:35:00,15.95,15.98,15.93,15.96,101730.0,12.402,12.4254,12.3865,12.4098,101730.0
2021-03-19 13:40:00,15.96,15.99,15.96,15.98,40239.0,12.4098,12.4331,12.4098,12.4254,40239.0
2021-03-19 13:45:00,15.98,15.98,15.97,15.97,26527.0,12.4254,12.4254,12.4176,12.4176,26527.0
2021-03-19 13:50:00,15.98,16.0,15.97,15.99,107274.0,12.4254,12.4409,12.4176,12.4331,107274.0
2021-03-19 13:55:00,15.99,16.01,15.98,15.99,29667.0,12.4331,12.4487,12.4254,12.4331,29667.0
2021-03-19 14:00:00,15.99,16.01,15.98,16.0,58575.0,12.4331,12.4487,12.4254,12.4409,58575.0
2021-03-19 14:05:00,16.0,16.01,15.98,15.99,71555.0,12.4409,12.4487,12.4254,12.4331,71555.0
2021-03-19 14:10:00,15.98,16.0,15.96,15.98,72065.0,12.4254,12.4409,12.4098,12.4254,72065.0
2021-03-19 14:15:00,15.98,15.98,15.95,15.97,63410.0,12.4254,12.4254,12.402,12.4176,63410.0
2021-03-19 14:20:00,15.97,15.97,15.95,15.96,39272.0,12.4176,12.4176,12.402,12.4098,39272.0
2021-03-19 14:25:00,15.97,15.98,15.95,15.97,87532.0,12.4176,12.4254,12.402,12.4176,87532.0
2021-03-19 14:30:00,15.97,15.98,15.94,15.95,69425.0,12.4176,12.4254,12.3943,12.402,69425.0
2021-03-19 14:35:00,15.94,15.96,15.94,15.95,49146.0,12.3943,12.4098,12.3943,12.402,49146.0
2021-03-19 14:40:00,15.95,15.96,15.94,15.95,81385.0,12.402,12.4098,12.3943,12.402,81385.0
2021-03-19 14:45:00,15.94,15.96,15.94,15.94,87456.0,12.3943,12.4098,12.3943,12.3943,87456.0
2021-03-19 14:50:00,15.95,15.96,15.94,15.95,64899.0,12.402,12.4098,12.3943,12.402,64899.0
2021-03-19 14:55:00,15.96,16.0,15.96,16.0,108647.0,12.4098,12.4409,12.4098,12.4409,108647.0
2021-03-19 15:00:00,15.99,16.01,15.98,16.0,69146.0,12.4331,12.4487,12.4254,12.4409,69146.0
2021-03-19 15:05:00,16.0,16.0,15.97,15.99,64355.0,12.4409,12.4409,12.4176,12.4331,64355.0
2021-03-19 15:10:00,15.99,16.02,15.98,16.02,78351.0,12.4331,12.4565,12.4254,12.4565,78351.0
2021-03-19 15:15:00,16.01,16.03,16.0,16.02,169905.0,12.4487,12.4642,12.4409,12.4565,169905.0
2021-03-19 15:20:00,16.02,16.05,16.02,16.04,133085.0,12.4565,12.4798,12.4565,12.472,133085.0
2021-03-19 15:25:00,16.04,16.06,16.03,16.06,151602.0,12.472,12.4876,12.4642,12.4876,151602.0
2021-03-19 15:30:00,16.06,16.1,16.05,16.1,283334.0,12.4876,12.5187,12.4798,12.5187,283334.0
2021-03-19 15:35:00,16.1,16.1,16.01,16.02,431272.0,12.5187,12.5187,12.4487,12.4565,431272.0
2021-03-19 15:40:00,16.02,16.03,15.95,15.96,267779.0,12.4565,12.4642,12.402,12.4098,267779.0
2021-03-19 15:45:00,15.96,15.99,15.94,15.96,402055.0,12.4098,12.4331,12.3943,12.4098,402055.0
2021-03-19 15:50:00,15.96,15.97,15.88,15.89,426928.0,12.4098,12.4176,12.3476,12.3554,426928.0
2021-03-19 15:55:00,15.89,15.94,15.85,15.91,1979387.0,12.3554,12.3943,12.3243,12.3709,1979387.0
2021-03-22 09:30:00,15.94,15.95,15.77,15.87,939969.0,12.3943,12.402,12.2621,12.3398,939969.0
2021-03-22 09:35:00,15.87,15.91,15.86,15.88,190708.0,12.3398,12.3709,12.3321,12.3476,190708.0
2021-03-22 09:40:00,15.89,15.93,15.84,15.89,86523.0,12.3554,12.3865,12.3165,12.3554,86523.0
2021-03-22 09:45:00,15.89,15.93,15.87,15.92,100761.0,12.3554,12.3865,12.3398,12.3787,100761.0
2021-03-22 09:50:00,15.93,15.97,15.91,15.93,91607.0,12.3865,12.4176,12.3709,12.3865,91607.0
2021-03-22 09:55:00,15.93,15.93,15.87,15.89,73707.0,12.3865,12.3865,12.3398,12.3554,73707.0
2021-03-22 10:00:00,15.89,15.92,15.88,15.91,99104.0,12.3554,12.3787,12.3476,12.3709,99104.0
2021-03-22 10:05:00,15.91,15.93,15.83,15.84,187515.0,12.3709,12.3865,12.3087,12.3165,187515.0
2021-03-22 10:10:00,15.84,15.86,15.81,15.83,149369.0,12.3165,12.3321,12.2932,12.3087,149369.0
2021-03-22 10:15:00,15.84,15.87,15.82,15.86,126360.0,12.3165,12.3398,12.301,12.3321,126360.0
2021-03-22 10:20:00,15.86,15.88,15.83,15.88,88971.0,12.3321,12.3476,12.3087,12.3476,88971.0
2021-03-22 10:25:00,15.88,15.88,15.81,15.83,141269.0,12.3476,12.3476,12.2932,12.3087,141269.0
2021-03-22 10:30:00,15.83,15.87,15.82,15.87,97191.0,12.3087,12.3398,12.301,12.3398,97191.0
2021-03-22 10:35:00,15.86,15.89,15.85,15.89,119669.0,12.3321,12.3554,12.3243,12.3554,119669.0
2021-03-22 10:40:00,15.89,15.91,15.88,15.91,92516.0,12.3554,12.3709,12.3476,12.3709,92516.0
2021-03-22 10:45:00,15.91,15.92,15.89,15.91,113321.0,12.3709,12.3787,12.3554,12.3709,113321.0
2021-03-22 10:50:00,15.92,15.92,15.89,15.91,60958.0,12.3787,12.3787,12.3554,12.3709,60958.0
2021-03-22 10:55:00,15.91,15.92,15.87,15.9,91597.0,12.3709,12.3787,12.3398,12.3632,91597.0
2021-03-22 11:00:00,15.9,15.91,15.86,15.89,152641.0,12.3632,12.3709,12.3321,12.3554,152641.0
2021-03-22 11:05:00,15.89,15.89,15.85,15.87,92489.0,12.3554,12.3554,12.3243,12.3398,92489.0
2021-03-22 11:10:00,15.86,15.87,15.78,15.8,123724.0,12.3321,12.3398,12.2699,12.2854,123724.0
2021-03-22 11:15:00,15.79,15.82,15.79,15.81,101613.0,12.2776,12.301,12.2776,12.2932,101613.0
2021-03-22 11:20:00,15.82,15.83,15.8,15.81,102862.0,12.301,12.3087,12.2854,12.2932,102862.0
2021-03-22 11:25:00,15.82,15.85,15.81,15.83,104401.0,12.301,12.3243,12.2932,12.3087,104401.0
2021-03-22 11:30:00,15.83,15.86,15.82,15.84,57145.0,12.3087,12.3321,12.301,12.3165,57145.0
2021-03-22 11:35:00,15.85,15.87,15.84,15.86,49126.0,12.3243,12.3398,12.3165,12.3321,49126.0
2021-03-22 11:40:00,15.85,15.87,15.84,15.86,52597.0,12.3243,12.3398,12.3165,12.3321,52597.0
2021-03-22 11:45:00,15.86,15.87,15.84,15.85,46266.0,12.3321,12.3398,12.3165,12.3243,46266.0
2021-03-22 11:50:00,15.85,15.86,15.84,15.85,37108.0,12.3243,12.3321,12.3165,12.3243,37108.0
2021-03-22 11:55:00,15.85,15.87,15.83,15.87,70576.0,12.3243,12.3398,12.3087,12.3398,70576.0
2021-03-22 12:00:00,15.87,15.89,15.86,15.87,41730.0,12.3398,12.3554,12.3321,12.3398,41730.0
2021-03-22 12:05:00,15.87,15.87,15.84,15.84,57956.0,12.3398,12.3398,12.3165,12.3165,57956.0
2021-03-22 12:10:00,15.84,15.85,15.82,15.83,36665.0,12.3165,12.3243,12.301,12.3087,36665.0
2021-03-22 12:15:00,15.83,15.84,15.81,15.83,101704.0,12.3087,12.3165,12.2932,12.3087,101704.0
2021-03-22 12:20:00,15.83,15.84,15.81,15.84,101010.0,12.3087,12.3165,12.2932,12.3165,101010.0
2021-03-22 12:25:00,15.83,15.84,15.81,15.83,90561.0,12.3087,12.3165,12.2932,12.3087,90561.0
2021-03-22 12:30:00,15.82,15.83,15.77,15.83,306984.0,12.301,12.3087,12.2621,12.3087,306984.0
2021-03-22 12:35:00,15.83,15.85,15.82,15.85,50087.0,12.3087,12.3243,12.301,12.3243,50087.0
2021-03-22 12:40:00,15.84,15.84,15.8,15.81,63239.0,12.3165,12.3165,12.2854,12.2932,63239.0
2021-03-22 12:45:00,15.81,15.82,15.78,15.79,160451.0,12.2932,12.301,12.2699,12.2776,160451.0
2021-03-22 12:50:00,15.8,15.8,15.77,15.8,203190.0,12.2854,12.2854,12.2621,12.2854,203190.0
2021-03-22 12:55:00,15.79,15.8,15.76,15.77,37017.0,12.2776,12.2854,12.2543,12.2621,37017.0
2021-03-22 13:00:00,15.77,15.77,15.75,15.77,91343.0,12.2621,12.2621,12.2465,12.2621,91343.0
2021-03-22 13:05:00,15.77,15.79,15.76,15.78,76942.0,12.2621,12.2776,12.2543,12.2699,76942.0
2021-03-22 13:10:00,15.78,15.83,15.77,15.83,81829.0,12.2699,12.3087,12.2621,12.3087,81829.0
2021-03-22 13:15:00,15.82,15.85,15.8,15.85,108574.0,12.301,12.3243,12.2854,12.3243,108574.0
2021-03-22 13:20:00,15.85,15.86,15.83,15.85,56078.0,12.3243,12.3321,12.3087,12.3243,56078.0
2021-03-22 13:25:00,15.85,15.86,15.83,15.85,45782.0,12.3243,12.3321,12.3087,12.3243,45782.0
2021-03-22 13:30:00,15.86,15.87,15.83,15.84,32991.0,12.3321,12.3398,12.3087,12.3165,32991.0
2021-03-22 13:35:00,15.84,15.84,15.8,15.82,79059.0,12.3165,12.3165,12.2854,12.301,79059.0
2021-03-22 13:40:00,15.82,15.82,15.79,15.82,41663.0,12.301,12.301,12.2776,12.301,41663.0
2021-03-22 13:45:00,15.82,15.82,15.8,15.8,26205.0,12.301,12.301,12.2854,12.2854,26205.0
2021-03-22 13:50:00,15.81,15.81,15.78,15.81,56833.0,12.2932,12.2932,12.2699,12.2932,56833.0
2021-03-22 13:55:00,15.81,15.84,15.81,15.83,78598.0,12.2932,12.3165,12.2932,12.3087,78598.0
2021-03-22 14:00:00,15.84,15.84,15.82,15.83,51510.0,12.3165,12.3165,12.301,12.3087,51510.0
2021-03-22 14:05:00,15.84,15.87,15.83,15.86,81328.0,12.3165,12.3398,12.3087,12.3321,81328.0
2021-03-22 14:10:00,15.86,15.86,15.83,15.85,95837.0,12.3321,12.3321,12.3087,12.3243,95837.0
2021-03-22 14:15:00,15.84,15.85,15.82,15.83,89346.0,12.3165,12.3243,12.301,12.3087,89346.0
2021-03-22 14:20:00,15.82,15.83,15.8,15.81,74929.0,12.301,12.3087,12.2854,12.2932,74929.0
2021-03-22 14:25:00,15.81,15.82,15.8,15.8,60510.0,12.2932,12.301,12.2854,12.2854,60510.0
2021-03-22 14:30:00,15.81,15.84,15.8,15.82,76645.0,12.2932,12.3165,12.2854,12.301,76645.0
2021-03-22 14:35:00,15.82,15.83,15.82,15.83,36984.0,12.301,12.3087,12.301,12.3087,36984.0
2021-03-22 14:40:00,15.83,15.85,15.82,15.84,94211.0,12.3087,12.3243,12.301,12.3165,94211.0
2021-03-22 14:45:00,15.84,15.86,15.83,15.86,111484.0,12.3165,12.3321,12.3087,12.3321,111484.0
2021-03-22 14:50:00,15.86,15.86,15.84,15.84,77944.0,12.3321,12.3321,12.3165,12.3165,77944.0
2021-03-22 14:55:00,15.85,15.86,15.83,15.84,82498.0,12.3243,12.3321,12.3087,12.3165,82498.0
2021-03-22 15:00:00,15.85,15.85,15.83,15.85,105340.0,12.3243,12.3243,12.3087,12.3243,105340.0
2021-03-22 15:05:00,15.85,15.86,15.84,15.85,46006.0,12.3243,12.3321,12.3165,12.3243,46006.0
2021-03-22 15:10:00,15.86,15.87,15.85,15.86,84750.0,12.3321,12.3398,12.3243,12.3321,84750.0
2021-03-22 15:15:00,15.86,15.86,15.83,15.84,75638.0,12.3321,12.3321,12.3087,12.3165,75638.0
2021-03-22 15:20:00,15.84,15.86,15.84,15.86,97806.0,12.3165,12.3321,12.3165,12.3321,97806.0
2021-03-22 15:25:00,15.86,15.86,15.84,15.86,115945.0,12.3321,12.3321,12.3165,12.3321,115945.0
2021-03-22 15:30:00,15.85,15.87,15.84,15.85,115489.0,12.3243,12.3398,12.3165,12.3243,115489.0
2021-03-22 15:35:00,15.84,15.86,15.83,15.86,147858.0,12.3165,12.3321,12.3087,12.3321,147858.0
2021-03-22 15:40:00,15.86,15.86,15.82,15.83,330882.0,12.3321,12.3321,12.301,12.3087,330882.0
2021-03-22 15:45:00,15.83,15.84,15.81,15.82,145908.0,12.3087,12.3165,12.2932,12.301,145908.0
2021-03-22 15:50:00,15.82,15.83,15.8,15.83,352604.0,12.301,12.3087,12.2854,12.3087,352604.0
2021-03-22 15:55:00,15.83,15.83,15.77,15.78,1056419.0,12.3087,12.3087,12.2621,12.2699,1056419.0
2021-03-23 09:30:00,15.58,15.64,15.5,15.61,578043.0,12.1143,12.161,12.0521,12.1377,578043.0
2021-03-23 09:35:00,15.61,15.73,15.6,15.72,183336.0,12.1377,12.231,12.1299,12.2232,183336.0
2021-03-23 09:40:00,15.72,15.77,15.68,15.77,349759.0,12.2232,12.2621,12.1921,12.2621,349759.0
2021-03-23 09:45:00,15.76,15.85,15.73,15.81,243852.0,12.2543,12.3243,12.231,12.2932,243852.0
2021-03-23 09:50:00,15.8,15.84,15.78,15.81,198019.0,12.2854,12.3165,12.2699,12.2932,198019.0
2021-03-23 09:55:00,15.81,15.92,15.8,15.91,420305.0,12.2932,12.3787,12.2854,12.3709,420305.0
2021-03-23 10:00:00,15.91,15.93,15.87,15.91,284704.0,12.3709,12.3865,12.3398,12.3709,284704.0
2021-03-23 10:05:00,15.91,15.94,15.88,15.92,189763.0,12.3709,12.3943,12.3476,12.3787,189763.0
2021-03-23 10:10:00,15.92,15.92,15.86,15.88,259287.0,12.3787,12.3787,12.3321,12.3476,259287.0
2021-03-23 10:15:00,15.88,15.96,15.87,15.96,197036.0,12.3476,12.4098,12.3398,12.4098,197036.0
2021-03-23 10:20:00,15.95,15.96,15.91,15.93,151274.0,12.402,12.4098,12.3709,12.3865,151274.0
2021-03-23 10:25:00,15.93,15.93,15.88,15.89,220469.0,12.3865,12.3865,12.3476,12.3554,220469.0
2021-03-23 10:30:00,15.89,15.89,15.84,15.87,178490.0,12.3554,12.3554,12.3165,12.3398,178490.0
2021-03-23 10:35:00,15.86,15.87,15.81,15.86,132663.0,12.3321,12.3398,12.2932,12.3321,132663.0
2021-03-23 10:40:00,15.86,15.86,15.77,15.8,281854.0,12.3321,12.3321,12.2621,12.2854,281854.0
2021-03-23 10:45:00,15.79,15.81,15.77,15.78,165887.0,12.2776,12.2932,12.2621,12.2699,165887.0
2021-03-23 10:50:00,15.78,15.79,15.75,15.77,118062.0,12.2699,12.2776,12.2465,12.2621,118062.0
2021-03-23 10:55:00,15.77,15.78,15.7,15.71,119751.0,12.2621,12.2699,12.2077,12.2154,119751.0
2021-03-23 11:00:00,15.7,15.74,15.69,15.72,173998.0,12.2077,12.2388,12.1999,12.2232,173998.0
2021-03-23 11:05:00,15.72,15.73,15.7,15.73,98661.0,12.2232,12.231,12.2077,12.231,98661.0
2021-03-23 11:10:00,15.73,15.83,15.72,15.82,195372.0,12.231,12.3087,12.2232,12.301,195372.0
2021-03-23 11:15:00,15.82,15.88,15.81,15.88,135263.0,12.301,12.3476,12.2932,12.3476,135263.0
2021-03-23 11:20:00,15.88,15.88,15.85,15.88,124562.0,12.3476,12.3476,12.3243,12.3476,124562.0
2021-03-23 11:25:00,15.88,15.88,15.85,15.87,174243.0,12.3476,12.3476,12.3243,12.3398,174243.0
2021-03-23 11:30:00,15.87,15.87,15.82,15.85,167201.0,12.3398,12.3398,12.301,12.3243,167201.0
2021-03-23 11:35:00,15.86,15.87,15.84,15.87,109894.0,12.3321,12.3398,12.3165,12.3398,109894.0
2021-03-23 11:40:00,15.87,15.87,15.83,15.86,188291.0,12.3398,12.3398,12.3087,12.3321,188291.0
2021-03-23 11:45:00,15.85,15.89,15.85,15.87,92172.0,12.3243,12.3554,12.3243,12.3398,92172.0
2021-03-23 11:50:00,15.87,15.88,15.84,15.86,98588.0,12.3398,12.3476,12.3165,12.3321,98588.0
2021-03-23 11:55:00,15.86,15.89,15.83,15.89,126534.0,12.3321,12.3554,12.3087,12.3554,126534.0
2021-03-23 12:00:00,15.89,15.9,15.87,15.9,106422.0,12.3554,12.3632,12.3398,12.3632,106422.0
2021-03-23 12:05:00,15.9,15.91,15.89,15.9,190256.0,12.3632,12.3709,12.3554,12.3632,190256.0
2021-03-23 12:10:00,15.9,15.93,15.89,15.93,154942.0,12.3632,12.3865,12.3554,12.3865,154942.0
2021-03-23 12:15:00,15.92,15.93,15.89,15.91,140554.0,12.3787,12.3865,12.3554,12.3709,140554.0
2021-03-23 12:20:00,15.92,15.95,15.91,15.94,145571.0,12.3787,12.402,12.3709,12.3943,145571.0
2021-03-23 12:25:00,15.94,15.96,15.92,15.96,180220.0,12.3943,12.4098,12.3787,12.4098,180220.0
2021-03-23 12:30:00,15.95,15.96,15.92,15.94,147413.0,12.402,12.4098,12.3787,12.3943,147413.0
2021-03-23 12:35:00,15.94,15.97,15.93,15.96,208427.0,12.3943,12.4176,12.3865,12.4098,208427.0
2021-03-23 12:40:00,15.96,15.97,15.94,15.95,93595.0,12.4098,12.4176,12.3943,12.402,93595.0
2021-03-23 12:45:00,15.95,15.96,15.93,15.96,80747.0,12.402,12.4098,12.3865,12.4098,80747.0
2021-03-23 12:50:00,15.95,15.97,15.94,15.95,154273.0,12.402,12.4176,12.3943,12.402,154273.0
2021-03-23 12:55:00,15.95,15.97,15.95,15.95,123276.0,12.402,12.4176,12.402,12.402,123276.0
2021-03-23 13:00:00,15.95,15.98,15.95,15.97,119128.0,12.402,12.4254,12.402,12.4176,119128.0
2021-03-23 13:05:00,15.97,15.98,15.95,15.97,147300.0,12.4176,12.4254,12.402,12.4176,147300.0
2021-03-23 13:10:00,15.97,15.97,15.93,15.96,117212.0,12.4176,12.4176,12.3865,12.4098,117212.0
2021-03-23 13:15:00,15.96,15.99,15.95,15.98,135359.0,12.4098,12.4331,12.402,12.4254,135359.0
2021-03-23 13:20:00,15.97,15.98,15.94,15.97,132683.0,12.4176,12.4254,12.3943,12.4176,132683.0
2021-03-23 13:25:00,15.97,15.99,15.96,15.98,127827.0,12.4176,12.4331,12.4098,12.4254,127827.0
2021-03-23 13:30:00,15.97,15.98,15.94,15.96,367944.0,12.4176,12.4254,12.3943,12.4098,367944.0
2021-03-23 13:35:00,15.96,15.97,15.92,15.93,212711.0,12.4098,12.4176,12.3787,12.3865,212711.0
2021-03-23 13:40:00,15.93,15.93,15.88,15.92,151769.0,12.3865,12.3865,12.3476,12.3787,151769.0
2021-03-23 13:45:00,15.92,15.92,15.85,15.85,339412.0,12.3787,12.3787,12.3243,12.3243,339412.0
2021-03-23 13:50:00,15.85,15.85,15.81,15.81,148815.0,12.3243,12.3243,12.2932,12.2932,148815.0
2021-03-23 13:55:00,15.82,15.84,15.8,15.83,164348.0,12.301,12.3165,12.2854,12.3087,164348.0
2021-03-23 14:00:00,15.83,15.83,15.8,15.8,93555.0,12.3087,12.3087,12.2854,12.2854,93555.0
2021-03-23 14:05:00,15.81,15.82,15.79,15.8,130319.0,12.2932,12.301,12.2776,12.2854,130319.0
2021-03-23 14:10:00,15.8,15.8,15.77,15.78,129464.0,12.2854,12.2854,12.2621,12.2699,129464.0
2021-03-23 14:15:00,15.78,15.78,15.73,15.73,103903.0,12.2699,12.2699,12.231,12.231,103903.0
2021-03-23 14:20:00,15.73,15.78,15.72,15.76,129586.0,12.231,12.2699,12.2232,12.2543,129586.0
2021-03-23 14:25:00,15.75,15.76,15.73,15.75,89375.0,12.2465,12.2543,12.231,12.2465,89375.0
2021-03-23 14:30:00,15.75,15.76,15.74,15.76,126945.0,12.2465,12.2543,12.2388,12.2543,126945.0
2021-03-23 14:35:00,15.75,15.76,15.7,15.72,113538.0,12.2465,12.2543,12.2077,12.2232,113538.0
2021-03-23 14:40:00,15.72,15.72,15.69,15.72,132524.0,12.2232,12.2232,12.1999,12.2232,132524.0
2021-03-23 14:45:00,15.72,15.72,15.67,15.71,185403.0,12.2232,12.2232,12.1843,12.2154,185403.0
2021-03-23 14:50:00,15.7,15.73,15.7,15.71,127491.0,12.2077,12.231,12.2077,12.2154,127491.0
2021-03-23 14:55:00,15.71,15.72,15.67,15.69,123865.0,12.2154,12.2232,12.1843,12.1999,123865.0
2021-03-23 15:00:00,15.69,15.76,15.68,15.76,154073.0,12.1999,12.2543,12.1921,12.2543,154073.0
2021-03-23 15:05:00,15.76,15.78,15.73,15.74,179756.0,12.2543,12.2699,12.231,12.2388,179756.0
2021-03-23 15:10:00,15.74,15.76,15.74,15.75,307790.0,12.2388,12.2543,12.2388,12.2465,307790.0
2021-03-23 15:15:00,15.75,15.77,15.72,15.75,199401.0,12.2465,12.2621,12.2232,12.2465,199401.0
2021-03-23 15:20:00,15.74,15.74,15.68,15.69,183635.0,12.2388,12.2388,12.1921,12.1999,183635.0
2021-03-23 15:25:00,15.7,15.72,15.68,15.7,186547.0,12.2077,12.2232,12.1921,12.2077,186547.0
2021-03-23 15:30:00,15.71,15.71,15.64,15.64,230075.0,12.2154,12.2154,12.161,12.161,230075.0
2021-03-23 15:35:00,15.64,15.65,15.58,15.6,391171.0,12.161,12.1688,12.1143,12.1299,391171.0
2021-03-23 15:40:00,15.59,15.67,15.58,15.67,379402.0,12.1221,12.1843,12.1143,12.1843,379402.0
2021-03-23 15:45:00,15.66,15.69,15.66,15.67,331880.0,12.1766,12.1999,12.1766,12.1843,331880.0
2021-03-23 15:50:00,15.67,15.72,15.66,15.7,486057.0,12.1843,12.2232,12.1766,12.2077,486057.0
2021-03-23 15:55:00,15.7,15.71,15.64,15.68,1164130.0,12.2077,12.2154,12.161,12.1921,1164130.0
2021-03-24 09:30:00,15.8,15.94,15.8,15.91,388795.0,12.2854,12.3943,12.2854,12.3709,388795.0
2021-03-24 09:35:00,15.92,16.02,15.91,16.02,230119.0,12.3787,12.4565,12.3709,12.4565,230119.0
2021-03-24 09:40:00,16.01,16.04,15.99,16.03,155724.0,12.4487,12.472,12.4331,12.4642,155724.0
2021-03-24 09:45:00,16.03,16.09,16.02,16.05,177404.0,12.4642,12.5109,12.4565,12.4798,177404.0
2021-03-24 09:50:00,16.05,16.06,15.94,15.95,207341.0,12.4798,12.4876,12.3943,12.402,207341.0
2021-03-24 09:55:00,15.94,15.97,15.92,15.96,181297.0,12.3943,12.4176,12.3787,12.4098,181297.0
2021-03-24 10:00:00,15.96,16.01,15.95,15.98,125058.0,12.4098,12.4487,12.402,12.4254,125058.0
2021-03-24 10:05:00,15.98,16.01,15.97,16.0,119862.0,12.4254,12.4487,12.4176,12.4409,119862.0
2021-03-24 10:10:00,15.99,16.07,15.99,16.05,103620.0,12.4331,12.4953,12.4331,12.4798,103620.0
2021-03-24 10:15:00,16.06,16.06,16.01,16.05,80550.0,12.4876,12.4876,12.4487,12.4798,80550.0
2021-03-24 10:20:00,16.05,16.11,16.04,16.1,360335.0,12.4798,12.5265,12.472,12.5187,360335.0
2021-03-24 10:25:00,16.11,16.14,16.09,16.1,162702.0,12.5265,12.5498,12.5109,12.5187,162702.0
2021-03-24 10:30:00,16.09,16.12,16.07,16.11,399267.0,12.5109,12.5342,12.4953,12.5265,399267.0
2021-03-24 10:35:00,16.11,16.13,16.09,16.1,353170.0,12.5265,12.542,12.5109,12.5187,353170.0
2021-03-24 10:40:00,16.1,16.14,16.09,16.1,167015.0,12.5187,12.5498,12.5109,12.5187,167015.0
2021-03-24 10:45:00,16.1,16.17,16.09,16.16,196575.0,12.5187,12.5731,12.5109,12.5653,196575.0
2021-03-24 10:50:00,16.16,16.2,16.16,16.16,107326.0,12.5653,12.5964,12.5653,12.5653,107326.0
2021-03-24 10:55:00,16.15,16.17,16.13,16.16,231397.0,12.5576,12.5731,12.542,12.5653,231397.0
2021-03-24 11:00:00,16.16,16.18,16.11,16.14,304069.0,12.5653,12.5809,12.5265,12.5498,304069.0
2021-03-24 11:05:00,16.14,16.16,16.12,16.14,232941.0,12.5498,12.5653,12.5342,12.5498,232941.0
2021-03-24 11:10:00,16.14,16.15,16.11,16.11,232239.0,12.5498,12.5576,12.5265,12.5265,232239.0
2021-03-24 11:15:00,16.12,16.14,16.1,16.13,408751.0,12.5342,12.5498,12.5187,12.542,408751.0
2021-03-24 11:20:00,16.13,16.19,16.12,16.19,283474.0,12.542,12.5887,12.5342,12.5887,283474.0
2021-03-24 11:25:00,16.19,16.2,16.15,16.16,127212.0,12.5887,12.5964,12.5576,12.5653,127212.0
2021-03-24 11:30:00,16.16,16.18,16.15,16.17,155057.0,12.5653,12.5809,12.5576,12.5731,155057.0
2021-03-24 11:35:00,16.17,16.22,16.16,16.19,189505.0,12.5731,12.612,12.5653,12.5887,189505.0
2021-03-24 11:40:00,16.19,16.19,16.14,16.16,92482.0,12.5887,12.5887,12.5498,12.5653,92482.0
2021-03-24 11:45:00,16.16,16.17,16.12,16.14,77969.0,12.5653,12.5731,12.5342,12.5498,77969.0
2021-03-24 11:50:00,16.14,16.17,16.13,16.16,65441.0,12.5498,12.5731,12.542,12.5653,65441.0
2021-03-24 11:55:00,16.16,16.17,16.12,16.14,104040.0,12.5653,12.5731,12.5342,12.5498,104040.0
2021-03-24 12:00:00,16.14,16.19,16.13,16.19,96781.0,12.5498,12.5887,12.542,12.5887,96781.0
2021-03-24 12:05:00,16.19,16.23,16.18,16.22,135136.0,12.5887,12.6198,12.5809,12.612,135136.0
2021-03-24 12:10:00,16.23,16.24,16.2,16.2,105352.0,12.6198,12.6275,12.5964,12.5964,105352.0
2021-03-24 12:15:00,16.2,16.24,16.19,16.22,91394.0,12.5964,12.6275,12.5887,12.612,91394.0
2021-03-24 12:20:00,16.23,16.25,16.21,16.24,113474.0,12.6198,12.6353,12.6042,12.6275,113474.0
2021-03-24 12:25:00,16.24,16.26,16.24,16.26,144786.0,12.6275,12.6431,12.6275,12.6431,144786.0
2021-03-24 12:30:00,16.26,16.27,16.24,16.27,135417.0,12.6431,12.6509,12.6275,12.6509,135417.0
2021-03-24 12:35:00,16.27,16.29,16.26,16.29,169475.0,12.6509,12.6664,12.6431,12.6664,169475.0
2021-03-24 12:40:00,16.29,16.3,16.28,16.29,115067.0,12.6664,12.6742,12.6586,12.6664,115067.0
2021-03-24 12:45:00,16.29,16.31,16.27,16.29,183245.0,12.6664,12.682,12.6509,12.6664,183245.0
2021-03-24 12:50:00,16.29,16.3,16.26,16.3,165617.0,12.6664,12.6742,12.6431,12.6742,165617.0
2021-03-24 12:55:00,16.3,16.31,16.28,16.3,141032.0,12.6742,12.682,12.6586,12.6742,141032.0
2021-03-24 13:00:00,16.29,16.33,16.29,16.32,134265.0,12.6664,12.6975,12.6664,12.6897,134265.0
2021-03-24 13:05:00,16.32,16.35,16.31,16.35,188757.0,12.6897,12.7131,12.682,12.7131,188757.0
2021-03-24 13:10:00,16.35,16.35,16.29,16.3,232675.0,12.7131,12.7131,12.6664,12.6742,232675.0
2021-03-24 13:15:00,16.3,16.31,16.22,16.23,173121.0,12.6742,12.682,12.612,12.6198,173121.0
2021-03-24 13:20:00,16.23,16.25,16.22,16.25,55576.0,12.6198,12.6353,12.612,12.6353,55576.0
2021-03-24 13:25:00,16.25,16.28,16.24,16.24,152375.0,12.6353,12.6586,12.6275,12.6275,152375.0
2021-03-24 13:30:00,16.24,16.28,16.24,16.27,104992.0,12.6275,12.6586,12.6275,12.6509,104992.0
2021-03-24 13:35:00,16.27,16.3,16.26,16.29,101154.0,12.6509,12.6742,12.6431,12.6664,101154.0
2021-03-24 13:40:00,16.28,16.29,16.23,16.23,71799.0,12.6586,12.6664,12.6198,12.6198,71799.0
2021-03-24 13:45:00,16.24,16.28,16.23,16.28,102699.0,12.6275,12.6586,12.6198,12.6586,102699.0
2021-03-24 13:50:00,16.28,16.29,16.27,16.28,77867.0,12.6586,12.6664,12.6509,12.6586,77867.0
2021-03-24 13:55:00,16.28,16.29,16.26,16.29,99475.0,12.6586,12.6664,12.6431,12.6664,99475.0
2021-03-24 14:00:00,16.29,16.31,16.27,16.31,108907.0,12.6664,12.682,12.6509,12.682,108907.0
2021-03-24 14:05:00,16.3,16.33,16.29,16.32,150173.0,12.6742,12.6975,12.6664,12.6897,150173.0
2021-03-24 14:10:00,16.32,16.32,16.28,16.29,85508.0,12.6897,12.6897,12.6586,12.6664,85508.0
2021-03-24 14:15:00,16.3,16.31,16.27,16.3,123444.0,12.6742,12.682,12.6509,12.6742,123444.0
2021-03-24 14:20:00,16.29,16.34,16.29,16.32,256385.0,12.6664,12.7053,12.6664,12.6897,256385.0
2021-03-24 14:25:00,16.31,16.32,16.28,16.29,124341.0,12.682,12.6897,12.6586,12.6664,124341.0
2021-03-24 14:30:00,16.29,16.29,16.24,16.27,146584.0,12.6664,12.6664,12.6275,12.6509,146584.0
2021-03-24 14:35:00,16.26,16.27,16.22,16.24,130841.0,12.6431,12.6509,12.612,12.6275,130841.0
2021-03-24 14:40:00,16.23,16.24,16.19,16.21,151865.0,12.6198,12.6275,12.5887,12.6042,151865.0
2021-03-24 14:45:00,16.21,16.26,16.19,16.25,143171.0,12.6042,12.6431,12.5887,12.6353,143171.0
2021-03-24 14:50:00,16.25,16.25,16.2,16.21,116332.0,12.6353,12.6353,12.5964,12.6042,116332.0
2021-03-24 14:55:00,16.21,16.23,16.19,16.2,116078.0,12.6042,12.6198,12.5887,12.5964,116078.0
2021-03-24 15:00:00,16.2,16.21,16.18,16.2,163111.0,12.5964,12.6042,12.5809,12.5964,163111.0
2021-03-24 15:05:00,16.2,16.22,16.18,16.19,155172.0,12.5964,12.612,12.5809,12.5887,155172.0
2021-03-24 15:10:00,16.19,16.2,16.17,16.18,113295.0,12.5887,12.5964,12.5731,12.5809,113295.0
2021-03-24 15:15:00,16.18,16.21,16.17,16.21,217517.0,12.5809,12.6042,12.5731,12.6042,217517.0
2021-03-24 15:20:00,16.2,16.2,16.14,16.16,162595.0,12.5964,12.5964,12.5498,12.5653,162595.0
2021-03-24 15:25:00,16.16,16.17,16.14,16.16,120098.0,12.5653,12.5731,12.5498,12.5653,120098.0
2021-03-24 15:30:00,16.16,16.18,16.13,16.14,152816.0,12.5653,12.5809,12.542,12.5498,152816.0
2021-03-24 15:35:00,16.14,16.16,16.1,16.15,228191.0,12.5498,12.5653,12.5187,12.5576,228191.0
2021-03-24 15:40:00,16.14,16.17,16.14,16.14,328851.0,12.5498,12.5731,12.5498,12.5498,328851.0
2021-03-24 15:45:00,16.14,16.18,16.14,16.16,280674.0,12.5498,12.5809,12.5498,12.5653,280674.0
2021-03-24 15:50:00,16.16,16.19,16.15,16.18,474764.0,12.5653,12.5887,12.5576,12.5809,474764.0
2021-03-24 15:55:00,16.18,16.2,16.17,16.19,1078508.0,12.5809,12.5964,12.5731,12.5887,1078508.0
2021-03-25 09:30:00,16.09,16.09,15.92,15.94,696096.0,12.5109,12.5109,12.3787,12.3943,696096.0
2021-03-25 09:35:00,15.94,15.96,15.86,15.89,287766.0,12.3943,12.4098,12.3321,12.3554,287766.0
2021-03-25 09:40:00,15.89,15.9,15.85,15.87,188483.0,12.3554,12.3632,12.3243,12.3398,188483.0
2021-03-25 09:45:00,15.87,15.89,15.84,15.86,234595.0,12.3398,12.3554,12.3165,12.3321,234595.0
2021-03-25 09:50:00,15.86,15.88,15.79,15.81,175732.0,12.3321,12.3476,12.2776,12.2932,175732.0
2021-03-25 09:55:00,15.81,15.86,15.77,15.86,174072.0,12.2932,12.3321,12.2621,12.3321,174072.0
2021-03-25 10:00:00,15.86,15.96,15.84,15.96,232756.0,12.3321,12.4098,12.3165,12.4098,232756.0
2021-03-25 10:05:00,15.96,16.02,15.95,16.02,156624.0,12.4098,12.4565,12.402,12.4565,156624.0
2021-03-25 10:10:00,16.02,16.05,15.98,16.0,136755.0,12.4565,12.4798,12.4254,12.4409,136755.0
2021-03-25 10:15:00,15.99,16.0,15.94,15.97,239547.0,12.4331,12.4409,12.3943,12.4176,239547.0
2021-03-25 10:20:00,15.97,16.04,15.94,16.04,145132.0,12.4176,12.472,12.3943,12.472,145132.0
2021-03-25 10:25:00,16.04,16.08,16.03,16.05,138969.0,12.472,12.5031,12.4642,12.4798,138969.0
2021-03-25 10:30:00,16.06,16.13,16.05,16.13,173647.0,12.4876,12.542,12.4798,12.542,173647.0
2021-03-25 10:35:00,16.13,16.13,16.07,16.11,169499.0,12.542,12.542,12.4953,12.5265,169499.0
2021-03-25 10:40:00,16.11,16.11,15.99,16.02,179519.0,12.5265,12.5265,12.4331,12.4565,179519.0
2021-03-25 10:45:00,16.02,16.03,15.93,15.96,208098.0,12.4565,12.4642,12.3865,12.4098,208098.0
2021-03-25 10:50:00,15.95,15.96,15.92,15.95,105559.0,12.402,12.4098,12.3787,12.402,105559.0
2021-03-25 10:55:00,15.95,16.02,15.94,16.0,113703.0,12.402,12.4565,12.3943,12.4409,113703.0
2021-03-25 11:00:00,16.0,16.01,15.91,15.93,119827.0,12.4409,12.4487,12.3709,12.3865,119827.0
2021-03-25 11:05:00,15.93,15.99,15.92,15.98,118588.0,12.3865,12.4331,12.3787,12.4254,118588.0
2021-03-25 11:10:00,15.98,16.05,15.96,16.04,165371.0,12.4254,12.4798,12.4098,12.472,165371.0
2021-03-25 11:15:00,16.04,16.09,16.03,16.09,106858.0,12.472,12.5109,12.4642,12.5109,106858.0
2021-03-25 11:20:00,16.09,16.09,16.05,16.07,70037.0,12.5109,12.5109,12.4798,12.4953,70037.0
2021-03-25 11:25:00,16.07,16.12,16.05,16.12,200008.0,12.4953,12.5342,12.4798,12.5342,200008.0
2021-03-25 11:30:00,16.12,16.13,16.08,16.11,125607.0,12.5342,12.542,12.5031,12.5265,125607.0
2021-03-25 11:35:00,16.11,16.16,16.11,16.16,176414.0,12.5265,12.5653,12.5265,12.5653,176414.0
2021-03-25 11:40:00,16.16,16.19,16.13,16.16,215060.0,12.5653,12.5887,12.542,12.5653,215060.0
2021-03-25 11:45:00,16.15,16.17,16.13,16.14,76762.0,12.5576,12.5731,12.542,12.5498,76762.0
2021-03-25 11:50:00,16.14,16.18,16.13,16.18,99005.0,12.5498,12.5809,12.542,12.5809,99005.0
2021-03-25 11:55:00,16.17,16.22,16.16,16.21,125694.0,12.5731,12.612,12.5653,12.6042,125694.0
2021-03-25 12:00:00,16.21,16.22,16.18,16.2,142751.0,12.6042,12.612,12.5809,12.5964,142751.0
2021-03-25 12:05:00,16.2,16.2,16.18,16.2,81569.0,12.5964,12.5964,12.5809,12.5964,81569.0
2021-03-25 12:10:00,16.2,16.24,16.19,16.21,89627.0,12.5964,12.6275,12.5887,12.6042,89627.0
2021-03-25 12:15:00,16.22,16.26,16.21,16.26,109682.0,12.612,12.6431,12.6042,12.6431,109682.0
2021-03-25 12:20:00,16.25,16.27,16.24,16.26,98577.0,12.6353,12.6509,12.6275,12.6431,98577.0
2021-03-25 12:25:00,16.27,16.28,16.25,16.27,173420.0,12.6509,12.6586,12.6353,12.6509,173420.0
2021-03-25 12:30:00,16.27,16.3,16.26,16.29,115024.0,12.6509,12.6742,12.6431,12.6664,115024.0
2021-03-25 12:35:00,16.29,16.33,16.27,16.32,145377.0,12.6664,12.6975,12.6509,12.6897,145377.0
2021-03-25 12:40:00,16.33,16.34,16.31,16.32,100159.0,12.6975,12.7053,12.682,12.6897,100159.0
2021-03-25 12:45:00,16.33,16.35,16.32,16.34,115417.0,12.6975,12.7131,12.6897,12.7053,115417.0
2021-03-25 12:50:00,16.34,16.34,16.32,16.32,73358.0,12.7053,12.7053,12.6897,12.6897,73358.0
2021-03-25 12:55:00,16.32,16.34,16.32,16.33,156977.0,12.6897,12.7053,12.6897,12.6975,156977.0
2021-03-25 13:00:00,16.32,16.33,16.3,16.32,209485.0,12.6897,12.6975,12.6742,12.6897,209485.0
2021-03-25 13:05:00,16.33,16.39,16.33,16.37,240711.0,12.6975,12.7442,12.6975,12.7286,240711.0
2021-03-25 13:10:00,16.37,16.39,16.35,16.39,219420.0,12.7286,12.7442,12.7131,12.7442,219420.0
2021-03-25 13:15:00,16.39,16.4,16.36,16.4,95641.0,12.7442,12.7519,12.7208,12.7519,95641.0
2021-03-25 13:20:00,16.4,16.42,16.37,16.39,237332.0,12.7519,12.7675,12.7286,12.7442,237332.0
2021-03-25 13:25:00,16.39,16.4,16.34,16.35,146518.0,12.7442,12.7519,12.7053,12.7131,146518.0
2021-03-25 13:30:00,16.35,16.36,16.32,16.34,142858.0,12.7131,12.7208,12.6897,12.7053,142858.0
2021-03-25 13:35:00,16.34,16.37,16.31,16.36,112811.0,12.7053,12.7286,12.682,12.7208,112811.0
2021-03-25 13:40:00,16.36,16.4,16.35,16.39,121286.0,12.7208,12.7519,12.7131,12.7442,121286.0
2021-03-25 13:45:00,16.39,16.4,16.35,16.37,109409.0,12.7442,12.7519,12.7131,12.7286,109409.0
2021-03-25 13:50:00,16.37,16.38,16.35,16.37,112068.0,12.7286,12.7364,12.7131,12.7286,112068.0
2021-03-25 13:55:00,16.37,16.38,16.3,16.31,115989.0,12.7286,12.7364,12.6742,12.682,115989.0
2021-03-25 14:00:00,16.31,16.32,16.29,16.3,108662.0,12.682,12.6897,12.6664,12.6742,108662.0
2021-03-25 14:05:00,16.3,16.35,16.29,16.32,100849.0,12.6742,12.7131,12.6664,12.6897,100849.0
2021-03-25 14:10:00,16.32,16.35,16.31,16.34,142442.0,12.6897,12.7131,12.682,12.7053,142442.0
2021-03-25 14:15:00,16.34,16.39,16.33,16.38,70487.0,12.7053,12.7442,12.6975,12.7364,70487.0
2021-03-25 14:20:00,16.38,16.4,16.36,16.38,96026.0,12.7364,12.7519,12.7208,12.7364,96026.0
2021-03-25 14:25:00,16.37,16.38,16.3,16.3,100795.0,12.7286,12.7364,12.6742,12.6742,100795.0
2021-03-25 14:30:00,16.31,16.33,16.29,16.32,72606.0,12.682,12.6975,12.6664,12.6897,72606.0
2021-03-25 14:35:00,16.32,16.33,16.29,16.32,267375.0,12.6897,12.6975,12.6664,12.6897,267375.0
2021-03-25 14:40:00,16.32,16.33,16.29,16.3,130721.0,12.6897,12.6975,12.6664,12.6742,130721.0
2021-03-25 14:45:00,16.31,16.33,16.3,16.3,214818.0,12.682,12.6975,12.6742,12.6742,214818.0
2021-03-25 14:50:00,16.31,16.32,16.29,16.3,91654.0,12.682,12.6897,12.6664,12.6742,91654.0
2021-03-25 14:55:00,16.29,16.31,16.28,16.3,79416.0,12.6664,12.682,12.6586,12.6742,79416.0
2021-03-25 15:00:00,16.3,16.31,16.25,16.25,167161.0,12.6742,12.682,12.6353,12.6353,167161.0
2021-03-25 15:05:00,16.25,16.26,16.23,16.25,108986.0,12.6353,12.6431,12.6198,12.6353,108986.0
2021-03-25 15:10:00,16.25,16.32,16.24,16.3,145950.0,12.6353,12.6897,12.6275,12.6742,145950.0
2021-03-25 15:15:00,16.3,16.31,16.27,16.3,146275.0,12.6742,12.682,12.6509,12.6742,146275.0
2021-03-25 15:20:00,16.3,16.31,16.26,16.31,216552.0,12.6742,12.682,12.6431,12.682,216552.0
2021-03-25 15:25:00,16.3,16.32,16.28,16.32,153467.0,12.6742,12.6897,12.6586,12.6897,153467.0
2021-03-25 15:30:00,16.32,16.32,16.28,16.32,171286.0,12.6897,12.6897,12.6586,12.6897,171286.0
2021-03-25 15:35:00,16.32,16.35,16.31,16.33,202412.0,12.6897,12.7131,12.682,12.6975,202412.0
2021-03-25 15:40:00,16.34,16.36,16.32,16.36,171697.0,12.7053,12.7208,12.6897,12.7208,171697.0
2021-03-25 15:45:00,16.36,16.38,16.32,16.36,259479.0,12.7208,12.7364,12.6897,12.7208,259479.0
2021-03-25 15:50:00,16.37,16.4,16.34,16.37,404815.0,12.7286,12.7519,12.7053,12.7286,404815.0
2021-03-25 15:55:00,16.36,16.37,16.32,16.36,1275131.0,12.7208,12.7286,12.6897,12.7208,1275131.0
2021-03-26 09:30:00,16.52,16.57,16.46,16.47,311787.0,12.8453,12.8841,12.7986,12.8064,311787.0
2021-03-26 09:35:00,16.48,16.51,16.39,16.44,140202.0,12.8141,12.8375,12.7442,12.783,140202.0
2021-03-26 09:40:00,16.44,16.48,16.43,16.46,107706.0,12.783,12.8141,12.7753,12.7986,107706.0
2021-03-26 09:45:00,16.46,16.5,16.45,16.46,122501.0,12.7986,12.8297,12.7908,12.7986,122501.0
2021-03-26 09:50:00,16.46,16.52,16.46,16.5,160749.0,12.7986,12.8453,12.7986,12.8297,160749.0
2021-03-26 09:55:00,16.51,16.57,16.5,16.57,185274.0,12.8375,12.8841,12.8297,12.8841,185274.0
2021-03-26 10:00:00,16.56,16.6,16.51,16.55,225486.0,12.8764,12.9075,12.8375,12.8686,225486.0
2021-03-26 10:05:00,16.55,16.58,16.55,16.57,141986.0,12.8686,12.8919,12.8686,12.8841,141986.0
2021-03-26 10:10:00,16.57,16.64,16.56,16.64,214206.0,12.8841,12.9386,12.8764,12.9386,214206.0
2021-03-26 10:15:00,16.64,16.65,16.6,16.63,321707.0,12.9386,12.9463,12.9075,12.9308,321707.0
2021-03-26 10:20:00,16.64,16.69,16.63,16.69,155523.0,12.9386,12.9774,12.9308,12.9774,155523.0
2021-03-26 10:25:00,16.69,16.7,16.65,16.7,356751.0,12.9774,12.9852,12.9463,12.9852,356751.0
2021-03-26 10:30:00,16.7,16.73,16.69,16.73,233071.0,12.9852,13.0085,12.9774,13.0085,233071.0
2021-03-26 10:35:00,16.73,16.73,16.63,16.64,151573.0,13.0085,13.0085,12.9308,12.9386,151573.0
2021-03-26 10:40:00,16.64,16.66,16.62,16.63,67824.0,12.9386,12.9541,12.923,12.9308,67824.0
2021-03-26 10:45:00,16.63,16.65,16.6,16.6,98716.0,12.9308,12.9463,12.9075,12.9075,98716.0
2021-03-26 10:50:00,16.6,16.64,16.58,16.62,99469.0,12.9075,12.9386,12.8919,12.923,99469.0
2021-03-26 10:55:00,16.62,16.63,16.59,16.62,117660.0,12.923,12.9308,12.8997,12.923,117660.0
2021-03-26 11:00:00,16.62,16.69,16.61,16.69,136573.0,12.923,12.9774,12.9152,12.9774,136573.0
2021-03-26 11:05:00,16.69,16.7,16.65,16.66,221201.0,12.9774,12.9852,12.9463,12.9541,221201.0
2021-03-26 11:10:00,16.66,16.69,16.65,16.67,150658.0,12.9541,12.9774,12.9463,12.9619,150658.0
2021-03-26 11:15:00,16.66,16.67,16.59,16.64,194793.0,12.9541,12.9619,12.8997,12.9386,194793.0
2021-03-26 11:20:00,16.64,16.67,16.62,16.66,103405.0,12.9386,12.9619,12.923,12.9541,103405.0
2021-03-26 11:25:00,16.66,16.7,16.65,16.7,105300.0,12.9541,12.9852,12.9463,12.9852,105300.0
2021-03-26 11:30:00,16.7,16.72,16.68,16.71,142912.0,12.9852,13.0008,12.9697,12.993,142912.0
2021-03-26 11:35:00,16.71,16.71,16.68,16.68,130498.0,12.993,12.993,12.9697,12.9697,130498.0
2021-03-26 11:40:00,16.69,16.69,16.66,16.67,73837.0,12.9774,12.9774,12.9541,12.9619,73837.0
2021-03-26 11:45:00,16.66,16.68,16.64,16.65,109303.0,12.9541,12.9697,12.9386,12.9463,109303.0
2021-03-26 11:50:00,16.66,16.67,16.61,16.62,125556.0,12.9541,12.9619,12.9152,12.923,125556.0
2021-03-26 11:55:00,16.62,16.64,16.59,16.63,323665.0,12.923,12.9386,12.8997,12.9308,323665.0
2021-03-26 12:00:00,16.63,16.67,16.62,16.66,108631.0,12.9308,12.9619,12.923,12.9541,108631.0
2021-03-26 12:05:00,16.66,16.67,16.6,16.63,111412.0,12.9541,12.9619,12.9075,12.9308,111412.0
2021-03-26 12:10:00,16.63,16.63,16.59,16.62,76276.0,12.9308,12.9308,12.8997,12.923,76276.0
2021-03-26 12:15:00,16.62,16.66,16.61,16.65,117677.0,12.923,12.9541,12.9152,12.9463,117677.0
2021-03-26 12:20:00,16.64,16.68,16.64,16.66,86348.0,12.9386,12.9697,12.9386,12.9541,86348.0
2021-03-26 12:25:00,16.66,16.67,16.65,16.66,23990.0,12.9541,12.9619,12.9463,12.9541,23990.0
2021-03-26 12:30:00,16.67,16.68,16.65,16.66,92650.0,12.9619,12.9697,12.9463,12.9541,92650.0
2021-03-26 12:35:00,16.67,16.67,16.64,16.67,82664.0,12.9619,12.9619,12.9386,12.9619,82664.0
2021-03-26 12:40:00,16.66,16.71,16.66,16.7,103394.0,12.9541,12.993,12.9541,12.9852,103394.0
2021-03-26 12:45:00,16.7,16.72,16.69,16.7,150411.0,12.9852,13.0008,12.9774,12.9852,150411.0
2021-03-26 12:50:00,16.7,16.72,16.68,16.72,116468.0,12.9852,13.0008,12.9697,13.0008,116468.0
2021-03-26 12:55:00,16.71,16.72,16.68,16.69,114036.0,12.993,13.0008,12.9697,12.9774,114036.0
2021-03-26 13:00:00,16.69,16.69,16.66,16.68,138794.0,12.9774,12.9774,12.9541,12.9697,138794.0
2021-03-26 13:05:00,16.68,16.7,16.67,16.7,34357.0,12.9697,12.9852,12.9619,12.9852,34357.0
2021-03-26 13:10:00,16.7,16.7,16.64,16.66,112578.0,12.9852,12.9852,12.9386,12.9541,112578.0
2021-03-26 13:15:00,16.66,16.67,16.63,16.64,72332.0,12.9541,12.9619,12.9308,12.9386,72332.0
2021-03-26 13:20:00,16.64,16.64,16.6,16.62,60839.0,12.9386,12.9386,12.9075,12.923,60839.0
2021-03-26 13:25:00,16.62,16.62,16.58,16.6,87072.0,12.923,12.923,12.8919,12.9075,87072.0
2021-03-26 13:30:00,16.6,16.61,16.57,16.6,194521.0,12.9075,12.9152,12.8841,12.9075,194521.0
2021-03-26 13:35:00,16.6,16.62,16.59,16.62,169167.0,12.9075,12.923,12.8997,12.923,169167.0
2021-03-26 13:40:00,16.62,16.63,16.6,16.63,136404.0,12.923,12.9308,12.9075,12.9308,136404.0
2021-03-26 13:45:00,16.63,16.65,16.6,16.61,121876.0,12.9308,12.9463,12.9075,12.9152,121876.0
2021-03-26 13:50:00,16.6,16.62,16.58,16.6,121879.0,12.9075,12.923,12.8919,12.9075,121879.0
2021-03-26 13:55:00,16.59,16.63,16.59,16.62,95259.0,12.8997,12.9308,12.8997,12.923,95259.0
2021-03-26 14:00:00,16.62,16.65,16.61,16.64,132741.0,12.923,12.9463,12.9152,12.9386,132741.0
2021-03-26 14:05:00,16.64,16.64,16.62,16.63,134527.0,12.9386,12.9386,12.923,12.9308,134527.0
2021-03-26 14:10:00,16.63,16.64,16.6,16.6,131783.0,12.9308,12.9386,12.9075,12.9075,131783.0
2021-03-26 14:15:00,16.61,16.61,16.56,16.59,149468.0,12.9152,12.9152,12.8764,12.8997,149468.0
2021-03-26 14:20:00,16.59,16.66,16.58,16.65,111434.0,12.8997,12.9541,12.8919,12.9463,111434.0
2021-03-26 14:25:00,16.64,16.65,16.61,16.63,136657.0,12.9386,12.9463,12.9152,12.9308,136657.0
2021-03-26 14:30:00,16.63,16.64,16.61,16.64,214339.0,12.9308,12.9386,12.9152,12.9386,214339.0
2021-03-26 14:35:00,16.63,16.65,16.61,16.63,234067.0,12.9308,12.9463,12.9152,12.9308,234067.0
2021-03-26 14:40:00,16.63,16.63,16.6,16.61,86837.0,12.9308,12.9308,12.9075,12.9152,86837.0
2021-03-26 14:45:00,16.62,16.62,16.53,16.54,303765.0,12.923,12.923,12.853,12.8608,303765.0
2021-03-26 14:50:00,16.54,16.59,16.53,16.59,142234.0,12.8608,12.8997,12.853,12.8997,142234.0
2021-03-26 14:55:00,16.58,16.62,16.57,16.62,116997.0,12.8919,12.923,12.8841,12.923,116997.0
2021-03-26 15:00:00,16.62,16.63,16.61,16.63,168176.0,12.923,12.9308,12.9152,12.9308,168176.0
2021-03-26 15:05:00,16.63,16.63,16.6,16.61,102190.0,12.9308,12.9308,12.9075,12.9152,102190.0
2021-03-26 15:10:00,16.61,16.64,16.6,16.61,144752.0,12.9152,12.9386,12.9075,12.9152,144752.0
2021-03-26 15:15:00,16.61,16.65,16.61,16.64,98062.0,12.9152,12.9463,12.9152,12.9386,98062.0
2021-03-26 15:20:00,16.64,16.67,16.64,16.65,145825.0,12.9386,12.9619,12.9386,12.9463,145825.0
2021-03-26 15:25:00,16.66,16.67,16.64,16.66,105296.0,12.9541,12.9619,12.9386,12.9541,105296.0
2021-03-26 15:30:00,16.66,16.69,16.65,16.68,205410.0,12.9541,12.9774,12.9463,12.9697,205410.0
2021-03-26 15:35:00,16.68,16.7,16.67,16.7,260209.0,12.9697,12.9852,12.9619,12.9852,260209.0
2021-03-26 15:40:00,16.7,16.72,16.69,16.71,223767.0,12.9852,13.0008,12.9774,12.993,223767.0
2021-03-26 15:45:00,16.71,16.75,16.7,16.74,322349.0,12.993,13.0241,12.9852,13.0163,322349.0
2021-03-26 15:50:00,16.74,16.77,16.73,16.76,493883.0,13.0163,13.0396,13.0085,13.0319,493883.0
2021-03-26 15:55:00,16.76,16.81,16.73,16.79,913722.0,13.0319,13.0707,13.0085,13.0552,913722.0
2021-03-29 09:30:00,16.8,16.8,16.66,16.66,468154.0,13.063,13.063,12.9541,12.9541,468154.0
2021-03-29 09:35:00,16.67,16.74,16.66,16.73,195669.0,12.9619,13.0163,12.9541,13.0085,195669.0
2021-03-29 09:40:00,16.73,16.73,16.63,16.67,324520.0,13.0085,13.0085,12.9308,12.9619,324520.0
2021-03-29 09:45:00,16.68,16.68,16.55,16.56,247663.0,12.9697,12.9697,12.8686,12.8764,247663.0
2021-03-29 09:50:00,16.57,16.63,16.52,16.61,196695.0,12.8841,12.9308,12.8453,12.9152,196695.0
2021-03-29 09:55:00,16.61,16.69,16.6,16.67,170650.0,12.9152,12.9774,12.9075,12.9619,170650.0
2021-03-29 10:00:00,16.67,16.75,16.65,16.75,147500.0,12.9619,13.0241,12.9463,13.0241,147500.0
2021-03-29 10:05:00,16.75,16.76,16.7,16.71,150992.0,13.0241,13.0319,12.9852,12.993,150992.0
2021-03-29 10:10:00,16.71,16.74,16.68,16.69,142870.0,12.993,13.0163,12.9697,12.9774,142870.0
2021-03-29 10:15:00,16.69,16.7,16.65,16.68,147943.0,12.9774,12.9852,12.9463,12.9697,147943.0
2021-03-29 10:20:00,16.67,16.68,16.64,16.66,124291.0,12.9619,12.9697,12.9386,12.9541,124291.0
2021-03-29 10:25:00,16.66,16.67,16.63,16.65,108208.0,12.9541,12.9619,12.9308,12.9463,108208.0
2021-03-29 10:30:00,16.65,16.66,16.59,16.61,167928.0,12.9463,12.9541,12.8997,12.9152,167928.0
2021-03-29 10:35:00,16.6,16.64,16.57,16.6,125145.0,12.9075,12.9386,12.8841,12.9075,125145.0
2021-03-29 10:40:00,16.61,16.64,16.58,16.63,98194.0,12.9152,12.9386,12.8919,12.9308,98194.0
2021-03-29 10:45:00,16.63,16.65,16.6,16.64,137574.0,12.9308,12.9463,12.9075,12.9386,137574.0
2021-03-29 10:50:00,16.64,16.66,16.62,16.62,147229.0,12.9386,12.9541,12.923,12.923,147229.0
2021-03-29 10:55:00,16.62,16.62,16.56,16.57,139225.0,12.923,12.923,12.8764,12.8841,139225.0
2021-03-29 11:00:00,16.57,16.61,16.56,16.61,155566.0,12.8841,12.9152,12.8764,12.9152,155566.0
2021-03-29 11:05:00,16.61,16.62,16.56,16.58,84258.0,12.9152,12.923,12.8764,12.8919,84258.0
2021-03-29 11:10:00,16.58,16.6,16.56,16.57,157487.0,12.8919,12.9075,12.8764,12.8841,157487.0
2021-03-29 11:15:00,16.58,16.62,16.58,16.62,79359.0,12.8919,12.923,12.8919,12.923,79359.0
2021-03-29 11:20:00,16.63,16.65,16.61,16.64,139426.0,12.9308,12.9463,12.9152,12.9386,139426.0
2021-03-29 11:25:00,16.64,16.69,16.64,16.68,112095.0,12.9386,12.9774,12.9386,12.9697,112095.0
2021-03-29 11:30:00,16.69,16.71,16.67,16.71,65201.0,12.9774,12.993,12.9619,12.993,65201.0
2021-03-29 11:35:00,16.71,16.72,16.7,16.71,71329.0,12.993,13.0008,12.9852,12.993,71329.0
2021-03-29 11:40:00,16.71,16.79,16.7,16.78,253329.0,12.993,13.0552,12.9852,13.0474,253329.0
2021-03-29 11:45:00,16.77,16.82,16.77,16.8,233640.0,13.0396,13.0785,13.0396,13.063,233640.0
2021-03-29 11:50:00,16.8,16.81,16.76,16.77,117380.0,13.063,13.0707,13.0319,13.0396,117380.0
2021-03-29 11:55:00,16.77,16.79,16.75,16.79,69713.0,13.0396,13.0552,13.0241,13.0552,69713.0
2021-03-29 12:00:00,16.78,16.79,16.76,16.77,49428.0,13.0474,13.0552,13.0319,13.0396,49428.0
2021-03-29 12:05:00,16.76,16.77,16.73,16.73,107980.0,13.0319,13.0396,13.0085,13.0085,107980.0
2021-03-29 12:10:00,16.74,16.76,16.69,16.7,67395.0,13.0163,13.0319,12.9774,12.9852,67395.0
2021-03-29 12:15:00,16.7,16.71,16.65,16.66,86101.0,12.9852,12.993,12.9463,12.9541,86101.0
2021-03-29 12:20:00,16.66,16.67,16.63,16.66,92687.0,12.9541,12.9619,12.9308,12.9541,92687.0
2021-03-29 12:25:00,16.66,16.71,16.65,16.71,58125.0,12.9541,12.993,12.9463,12.993,58125.0
2021-03-29 12:30:00,16.71,16.75,16.69,16.75,95951.0,12.993,13.0241,12.9774,13.0241,95951.0
2021-03-29 12:35:00,16.73,16.75,16.72,16.73,152462.0,13.0085,13.0241,13.0008,13.0085,152462.0
2021-03-29 12:40:00,16.73,16.74,16.7,16.71,105355.0,13.0085,13.0163,12.9852,12.993,105355.0
2021-03-29 12:45:00,16.72,16.73,16.69,16.7,44640.0,13.0008,13.0085,12.9774,12.9852,44640.0
2021-03-29 12:50:00,16.7,16.71,16.68,16.7,43718.0,12.9852,12.993,12.9697,12.9852,43718.0
2021-03-29 12:55:00,16.69,16.7,16.68,16.7,65211.0,12.9774,12.9852,12.9697,12.9852,65211.0
2021-03-29 13:00:00,16.7,16.74,16.69,16.73,49199.0,12.9852,13.0163,12.9774,13.0085,49199.0
2021-03-29 13:05:00,16.73,16.76,16.73,16.74,67920.0,13.0085,13.0319,13.0085,13.0163,67920.0
2021-03-29 13:10:00,16.75,16.76,16.72,16.73,79561.0,13.0241,13.0319,13.0008,13.0085,79561.0
2021-03-29 13:15:00,16.74,16.74,16.71,16.71,56218.0,13.0163,13.0163,12.993,12.993,56218.0
2021-03-29 13:20:00,16.72,16.73,16.71,16.71,47732.0,13.0008,13.0085,12.993,12.993,47732.0
2021-03-29 13:25:00,16.72,16.72,16.66,16.68,113244.0,13.0008,13.0008,12.9541,12.9697,113244.0
2021-03-29 13:30:00,16.68,16.71,16.66,16.7,111863.0,12.9697,12.993,12.9541,12.9852,111863.0
2021-03-29 13:35:00,16.7,16.71,16.69,16.7,67895.0,12.9852,12.993,12.9774,12.9852,67895.0
2021-03-29 13:40:00,16.7,16.7,16.68,16.69,39593.0,12.9852,12.9852,12.9697,12.9774,39593.0
2021-03-29 13:45:00,16.69,16.7,16.66,16.69,70044.0,12.9774,12.9852,12.9541,12.9774,70044.0
2021-03-29 13:50:00,16.69,16.71,16.67,16.68,54262.0,12.9774,12.993,12.9619,12.9697,54262.0
2021-03-29 13:55:00,16.69,16.69,16.66,16.69,37279.0,12.9774,12.9774,12.9541,12.9774,37279.0
2021-03-29 14:00:00,16.69,16.72,16.67,16.71,106337.0,12.9774,13.0008,12.9619,12.993,106337.0
2021-03-29 14:05:00,16.72,16.76,16.7,16.76,102555.0,13.0008,13.0319,12.9852,13.0319,102555.0
2021-03-29 14:10:00,16.76,16.78,16.74,16.77,53550.0,13.0319,13.0474,13.0163,13.0396,53550.0
2021-03-29 14:15:00,16.77,16.77,16.75,16.76,69935.0,13.0396,13.0396,13.0241,13.0319,69935.0
2021-03-29 14:20:00,16.76,16.77,16.74,16.76,112069.0,13.0319,13.0396,13.0163,13.0319,112069.0
2021-03-29 14:25:00,16.76,16.78,16.75,16.78,44534.0,13.0319,13.0474,13.0241,13.0474,44534.0
2021-03-29 14:30:00,16.78,16.78,16.74,16.76,131766.0,13.0474,13.0474,13.0163,13.0319,131766.0
2021-03-29 14:35:00,16.75,16.75,16.71,16.73,188378.0,13.0241,13.0241,12.993,13.0085,188378.0
2021-03-29 14:40:00,16.72,16.76,16.72,16.75,64888.0,13.0008,13.0319,13.0008,13.0241,64888.0
2021-03-29 14:45:00,16.75,16.79,16.75,16.79,58372.0,13.0241,13.0552,13.0241,13.0552,58372.0
2021-03-29 14:50:00,16.78,16.79,16.77,16.78,60923.0,13.0474,13.0552,13.0396,13.0474,60923.0
2021-03-29 14:55:00,16.79,16.79,16.76,16.79,57868.0,13.0552,13.0552,13.0319,13.0552,57868.0
2021-03-29 15:00:00,16.79,16.8,16.78,16.8,69323.0,13.0552,13.063,13.0474,13.063,69323.0
2021-03-29 15:05:00,16.8,16.81,16.78,16.8,64266.0,13.063,13.0707,13.0474,13.063,64266.0
2021-03-29 15:10:00,16.8,16.81,16.78,16.8,73402.0,13.063,13.0707,13.0474,13.063,73402.0
2021-03-29 15:15:00,16.81,16.83,16.8,16.82,105535.0,13.0707,13.0863,13.063,13.0785,105535.0
2021-03-29 15:20:00,16.82,16.85,16.82,16.85,113522.0,13.0785,13.1018,13.0785,13.1018,113522.0
2021-03-29 15:25:00,16.85,16.86,16.84,16.86,87303.0,13.1018,13.1096,13.0941,13.1096,87303.0
2021-03-29 15:30:00,16.86,16.87,16.84,16.85,112714.0,13.1096,13.1174,13.0941,13.1018,112714.0
2021-03-29 15:35:00,16.84,16.85,16.79,16.8,403390.0,13.0941,13.1018,13.0552,13.063,403390.0
2021-03-29 15:40:00,16.8,16.81,16.76,16.77,363951.0,13.063,13.0707,13.0319,13.0396,363951.0
2021-03-29 15:45:00,16.78,16.79,16.75,16.75,177643.0,13.0474,13.0552,13.0241,13.0241,177643.0
2021-03-29 15:50:00,16.75,16.77,16.73,16.75,338933.0,13.0241,13.0396,13.0085,13.0241,338933.0
2021-03-29 15:55:00,16.75,16.78,16.73,16.75,729311.0,13.0241,13.0474,13.0085,13.0241,729311.0
2021-03-30 09:30:00,16.58,16.71,16.56,16.69,249057.0,12.8919,12.993,12.8764,12.9774,249057.0
2021-03-30 09:35:00,16.7,16.72,16.62,16.63,171934.0,12.9852,13.0008,12.923,12.9308,171934.0
2021-03-30 09:40:00,16.63,16.66,16.57,16.59,129485.0,12.9308,12.9541,12.8841,12.8997,129485.0
2021-03-30 09:45:00,16.58,16.62,16.54,16.55,117980.0,12.8919,12.923,12.8608,12.8686,117980.0
2021-03-30 09:50:00,16.55,16.61,16.52,16.6,141365.0,12.8686,12.9152,12.8453,12.9075,141365.0
2021-03-30 09:55:00,16.6,16.65,16.59,16.65,95261.0,12.9075,12.9463,12.8997,12.9463,95261.0
2021-03-30 10:00:00,16.64,16.67,16.62,16.63,163819.0,12.9386,12.9619,12.923,12.9308,163819.0
2021-03-30 10:05:00,16.63,16.67,16.62,16.67,110234.0,12.9308,12.9619,12.923,12.9619,110234.0
2021-03-30 10:10:00,16.66,16.67,16.64,16.64,205231.0,12.9541,12.9619,12.9386,12.9386,205231.0
2021-03-30 10:15:00,16.65,16.67,16.63,16.66,97255.0,12.9463,12.9619,12.9308,12.9541,97255.0
2021-03-30 10:20:00,16.66,16.67,16.62,16.66,89466.0,12.9541,12.9619,12.923,12.9541,89466.0
2021-03-30 10:25:00,16.66,16.72,16.66,16.71,156156.0,12.9541,13.0008,12.9541,12.993,156156.0
2021-03-30 10:30:00,16.71,16.75,16.68,16.69,170896.0,12.993,13.0241,12.9697,12.9774,170896.0
2021-03-30 10:35:00,16.68,16.7,16.66,16.69,110452.0,12.9697,12.9852,12.9541,12.9774,110452.0
2021-03-30 10:40:00,16.69,16.7,16.61,16.62,138210.0,12.9774,12.9852,12.9152,12.923,138210.0
2021-03-30 10:45:00,16.62,16.63,16.6,16.62,153793.0,12.923,12.9308,12.9075,12.923,153793.0
2021-03-30 10:50:00,16.62,16.64,16.56,16.59,352923.0,12.923,12.9386,12.8764,12.8997,352923.0
2021-03-30 10:55:00,16.59,16.6,16.57,16.58,133728.0,12.8997,12.9075,12.8841,12.8919,133728.0
2021-03-30 11:00:00,16.58,16.63,16.57,16.62,126448.0,12.8919,12.9308,12.8841,12.923,126448.0
2021-03-30 11:05:00,16.63,16.64,16.61,16.64,114851.0,12.9308,12.9386,12.9152,12.9386,114851.0
2021-03-30 11:10:00,16.64,16.69,16.63,16.69,259343.0,12.9386,12.9774,12.9308,12.9774,259343.0
2021-03-30 11:15:00,16.69,16.72,16.65,16.72,264120.0,12.9774,13.0008,12.9463,13.0008,264120.0
2021-03-30 11:20:00,16.72,16.72,16.66,16.66,96925.0,13.0008,13.0008,12.9541,12.9541,96925.0
2021-03-30 11:25:00,16.66,16.67,16.64,16.64,116721.0,12.9541,12.9619,12.9386,12.9386,116721.0
2021-03-30 11:30:00,16.64,16.67,16.61,16.62,132699.0,12.9386,12.9619,12.9152,12.923,132699.0
2021-03-30 11:35:00,16.62,16.62,16.58,16.59,108494.0,12.923,12.923,12.8919,12.8997,108494.0
2021-03-30 11:40:00,16.59,16.63,16.58,16.62,109297.0,12.8997,12.9308,12.8919,12.923,109297.0
2021-03-30 11:45:00,16.62,16.66,16.61,16.62,140869.0,12.923,12.9541,12.9152,12.923,140869.0
2021-03-30 11:50:00,16.62,16.63,16.6,16.61,84564.0,12.923,12.9308,12.9075,12.9152,84564.0
2021-03-30 11:55:00,16.61,16.63,16.6,16.61,78491.0,12.9152,12.9308,12.9075,12.9152,78491.0
2021-03-30 12:00:00,16.61,16.63,16.6,16.62,172171.0,12.9152,12.9308,12.9075,12.923,172171.0
2021-03-30 12:05:00,16.62,16.63,16.6,16.62,68068.0,12.923,12.9308,12.9075,12.923,68068.0
2021-03-30 12:10:00,16.63,16.64,16.61,16.63,59728.0,12.9308,12.9386,12.9152,12.9308,59728.0
2021-03-30 12:15:00,16.62,16.63,16.6,16.61,72121.0,12.923,12.9308,12.9075,12.9152,72121.0
2021-03-30 12:20:00,16.61,16.61,16.58,16.59,54755.0,12.9152,12.9152,12.8919,12.8997,54755.0
2021-03-30 12:25:00,16.59,16.61,16.58,16.6,76870.0,12.8997,12.9152,12.8919,12.9075,76870.0
2021-03-30 12:30:00,16.6,16.61,16.59,16.6,93264.0,12.9075,12.9152,12.8997,12.9075,93264.0
2021-03-30 12:35:00,16.6,16.62,16.59,16.6,56545.0,12.9075,12.923,12.8997,12.9075,56545.0
2021-03-30 12:40:00,16.6,16.6,16.58,16.6,77218.0,12.9075,12.9075,12.8919,12.9075,77218.0
2021-03-30 12:45:00,16.59,16.6,16.59,16.6,23281.0,12.8997,12.9075,12.8997,12.9075,23281.0
2021-03-30 12:50:00,16.6,16.6,16.56,16.57,198025.0,12.9075,12.9075,12.8764,12.8841,198025.0
2021-03-30 12:55:00,16.57,16.6,16.57,16.6,73622.0,12.8841,12.9075,12.8841,12.9075,73622.0
2021-03-30 13:00:00,16.6,16.61,16.58,16.59,59419.0,12.9075,12.9152,12.8919,12.8997,59419.0
2021-03-30 13:05:00,16.59,16.59,16.56,16.57,117179.0,12.8997,12.8997,12.8764,12.8841,117179.0
2021-03-30 13:10:00,16.57,16.58,16.56,16.58,96748.0,12.8841,12.8919,12.8764,12.8919,96748.0
2021-03-30 13:15:00,16.57,16.59,16.57,16.59,62051.0,12.8841,12.8997,12.8841,12.8997,62051.0
2021-03-30 13:20:00,16.59,16.6,16.57,16.6,57341.0,12.8997,12.9075,12.8841,12.9075,57341.0
2021-03-30 13:25:00,16.6,16.6,16.57,16.58,60635.0,12.9075,12.9075,12.8841,12.8919,60635.0
2021-03-30 13:30:00,16.58,16.59,16.55,16.55,81232.0,12.8919,12.8997,12.8686,12.8686,81232.0
2021-03-30 13:35:00,16.55,16.6,16.55,16.59,124267.0,12.8686,12.9075,12.8686,12.8997,124267.0
2021-03-30 13:40:00,16.59,16.6,16.58,16.59,56203.0,12.8997,12.9075,12.8919,12.8997,56203.0
2021-03-30 13:45:00,16.58,16.6,16.57,16.58,74810.0,12.8919,12.9075,12.8841,12.8919,74810.0
2021-03-30 13:50:00,16.58,16.6,16.57,16.59,90006.0,12.8919,12.9075,12.8841,12.8997,90006.0
2021-03-30 13:55:00,16.59,16.63,16.58,16.63,210839.0,12.8997,12.9308,12.8919,12.9308,210839.0
2021-03-30 14:00:00,16.63,16.65,16.62,16.64,126546.0,12.9308,12.9463,12.923,12.9386,126546.0
2021-03-30 14:05:00,16.63,16.66,16.63,16.64,71921.0,12.9308,12.9541,12.9308,12.9386,71921.0
2021-03-30 14:10:00,16.65,16.66,16.63,16.64,118527.0,12.9463,12.9541,12.9308,12.9386,118527.0
2021-03-30 14:15:00,16.64,16.66,16.64,16.66,62900.0,12.9386,12.9541,12.9386,12.9541,62900.0
2021-03-30 14:20:00,16.66,16.66,16.63,16.64,132992.0,12.9541,12.9541,12.9308,12.9386,132992.0
2021-03-30 14:25:00,16.65,16.66,16.64,16.65,81291.0,12.9463,12.9541,12.9386,12.9463,81291.0
2021-03-30 14:30:00,16.64,16.65,16.62,16.62,87775.0,12.9386,12.9463,12.923,12.923,87775.0
2021-03-30 14:35:00,16.62,16.63,16.61,16.62,120893.0,12.923,12.9308,12.9152,12.923,120893.0
2021-03-30 14:40:00,16.62,16.63,16.61,16.62,84900.0,12.923,12.9308,12.9152,12.923,84900.0
2021-03-30 14:45:00,16.62,16.63,16.6,16.61,102836.0,12.923,12.9308,12.9075,12.9152,102836.0
2021-03-30 14:50:00,16.61,16.63,16.6,16.63,112638.0,12.9152,12.9308,12.9075,12.9308,112638.0
2021-03-30 14:55:00,16.63,16.67,16.62,16.66,187858.0,12.9308,12.9619,12.923,12.9541,187858.0
2021-03-30 15:00:00,16.67,16.71,16.66,16.71,160560.0,12.9619,12.993,12.9541,12.993,160560.0
2021-03-30 15:05:00,16.71,16.71,16.69,16.7,171969.0,12.993,12.993,12.9774,12.9852,171969.0
2021-03-30 15:10:00,16.7,16.7,16.66,16.66,167512.0,12.9852,12.9852,12.9541,12.9541,167512.0
2021-03-30 15:15:00,16.66,16.68,16.66,16.68,139115.0,12.9541,12.9697,12.9541,12.9697,139115.0
2021-03-30 15:20:00,16.68,16.72,16.67,16.71,208585.0,12.9697,13.0008,12.9619,12.993,208585.0
2021-03-30 15:25:00,16.7,16.73,16.7,16.73,153888.0,12.9852,13.0085,12.9852,13.0085,153888.0
2021-03-30 15:30:00,16.72,16.74,16.68,16.7,331789.0,13.0008,13.0163,12.9697,12.9852,331789.0
2021-03-30 15:35:00,16.7,16.7,16.67,16.67,248448.0,12.9852,12.9852,12.9619,12.9619,248448.0
2021-03-30 15:40:00,16.67,16.67,16.66,16.66,151674.0,12.9619,12.9619,12.9541,12.9541,151674.0
2021-03-30 15:45:00,16.66,16.67,16.63,16.64,380994.0,12.9541,12.9619,12.9308,12.9386,380994.0
2021-03-30 15:50:00,16.64,16.66,16.62,16.63,517737.0,12.9386,12.9541,12.923,12.9308,517737.0
2021-03-30 15:55:00,16.64,16.64,16.6,16.62,1312243.0,12.9386,12.9386,12.9075,12.923,1312243.0
2021-03-31 09:30:00,16.61,16.73,16.61,16.68,383462.0,12.9152,13.0085,12.9152,12.9697,383462.0
2021-03-31 09:35:00,16.69,16.71,16.65,16.7,124271.0,12.9774,12.993,12.9463,12.9852,124271.0
2021-03-31 09:40:00,16.7,16.72,16.67,16.68,69725.0,12.9852,13.0008,12.9619,12.9697,69725.0
2021-03-31 09:45:00,16.68,16.71,16.63,16.64,106809.0,12.9697,12.993,12.9308,12.9386,106809.0
2021-03-31 09:50:00,16.63,16.64,16.61,16.63,76317.0,12.9308,12.9386,12.9152,12.9308,76317.0
2021-03-31 09:55:00,16.63,16.64,16.6,16.6,68014.0,12.9308,12.9386,12.9075,12.9075,68014.0
2021-03-31 10:00:00,16.61,16.61,16.58,16.6,96028.0,12.9152,12.9152,12.8919,12.9075,96028.0
2021-03-31 10:05:00,16.6,16.6,16.54,16.55,70858.0,12.9075,12.9075,12.8608,12.8686,70858.0
2021-03-31 10:10:00,16.55,16.56,16.53,16.54,113612.0,12.8686,12.8764,12.853,12.8608,113612.0
2021-03-31 10:15:00,16.53,16.54,16.5,16.51,98431.0,12.853,12.8608,12.8297,12.8375,98431.0
2021-03-31 10:20:00,16.51,16.54,16.49,16.53,154619.0,12.8375,12.8608,12.8219,12.853,154619.0
2021-03-31 10:25:00,16.53,16.53,16.5,16.51,74538.0,12.853,12.853,12.8297,12.8375,74538.0
2021-03-31 10:30:00,16.52,16.53,16.5,16.53,147279.0,12.8453,12.853,12.8297,12.853,147279.0
2021-03-31 10:35:00,16.53,16.56,16.51,16.56,132348.0,12.853,12.8764,12.8375,12.8764,132348.0
2021-03-31 10:40:00,16.57,16.57,16.53,16.55,89093.0,12.8841,12.8841,12.853,12.8686,89093.0
2021-03-31 10:45:00,16.55,16.56,16.53,16.55,119673.0,12.8686,12.8764,12.853,12.8686,119673.0
2021-03-31 10:50:00,16.55,16.58,16.54,16.55,91897.0,12.8686,12.8919,12.8608,12.8686,91897.0
2021-03-31 10:55:00,16.55,16.6,16.55,16.6,92348.0,12.8686,12.9075,12.8686,12.9075,92348.0
2021-03-31 11:00:00,16.6,16.63,16.58,16.63,101685.0,12.9075,12.9308,12.8919,12.9308,101685.0
2021-03-31 11:05:00,16.63,16.63,16.6,16.63,44956.0,12.9308,12.9308,12.9075,12.9308,44956.0
2021-03-31 11:10:00,16.62,16.66,16.61,16.66,89086.0,12.923,12.9541,12.9152,12.9541,89086.0
2021-03-31 11:15:00,16.66,16.68,16.65,16.68,75763.0,12.9541,12.9697,12.9463,12.9697,75763.0
2021-03-31 11:20:00,16.68,16.69,16.63,16.65,96768.0,12.9697,12.9774,12.9308,12.9463,96768.0
2021-03-31 11:25:00,16.65,16.65,16.62,16.62,124028.0,12.9463,12.9463,12.923,12.923,124028.0
2021-03-31 11:30:00,16.63,16.63,16.58,16.59,93181.0,12.9308,12.9308,12.8919,12.8997,93181.0
2021-03-31 11:35:00,16.59,16.61,16.58,16.61,74495.0,12.8997,12.9152,12.8919,12.9152,74495.0
2021-03-31 11:40:00,16.61,16.63,16.6,16.62,93413.0,12.9152,12.9308,12.9075,12.923,93413.0
2021-03-31 11:45:00,16.62,16.64,16.61,16.64,63708.0,12.923,12.9386,12.9152,12.9386,63708.0
2021-03-31 11:50:00,16.63,16.64,16.63,16.64,64827.0,12.9308,12.9386,12.9308,12.9386,64827.0
2021-03-31 11:55:00,16.64,16.65,16.61,16.62,176267.0,12.9386,12.9463,12.9152,12.923,176267.0
2021-03-31 12:00:00,16.62,16.62,16.58,16.6,110057.0,12.923,12.923,12.8919,12.9075,110057.0
2021-03-31 12:05:00,16.6,16.62,16.59,16.61,122022.0,12.9075,12.923,12.8997,12.9152,122022.0
2021-03-31 12:10:00,16.61,16.62,16.58,16.62,110926.0,12.9152,12.923,12.8919,12.923,110926.0
2021-03-31 12:15:00,16.62,16.62,16.59,16.62,69995.0,12.923,12.923,12.8997,12.923,69995.0
2021-03-31 12:20:00,16.62,16.62,16.59,16.6,81883.0,12.923,12.923,12.8997,12.9075,81883.0
2021-03-31 12:25:00,16.6,16.62,16.59,16.61,91936.0,12.9075,12.923,12.8997,12.9152,91936.0
2021-03-31 12:30:00,16.61,16.62,16.6,16.62,69485.0,12.9152,12.923,12.9075,12.923,69485.0
2021-03-31 12:35:00,16.62,16.63,16.6,16.62,98248.0,12.923,12.9308,12.9075,12.923,98248.0
2021-03-31 12:40:00,16.62,16.64,16.61,16.64,88738.0,12.923,12.9386,12.9152,12.9386,88738.0
2021-03-31 12:45:00,16.64,16.64,16.62,16.63,65333.0,12.9386,12.9386,12.923,12.9308,65333.0
2021-03-31 12:50:00,16.63,16.64,16.62,16.63,70705.0,12.9308,12.9386,12.923,12.9308,70705.0
2021-03-31 12:55:00,16.63,16.63,16.61,16.63,65569.0,12.9308,12.9308,12.9152,12.9308,65569.0
2021-03-31 13:00:00,16.63,16.66,16.63,16.65,87257.0,12.9308,12.9541,12.9308,12.9463,87257.0
2021-03-31 13:05:00,16.65,16.65,16.64,16.64,73473.0,12.9463,12.9463,12.9386,12.9386,73473.0
2021-03-31 13:10:00,16.65,16.67,16.64,16.66,63016.0,12.9463,12.9619,12.9386,12.9541,63016.0
2021-03-31 13:15:00,16.67,16.68,16.65,16.66,77281.0,12.9619,12.9697,12.9463,12.9541,77281.0
2021-03-31 13:20:00,16.66,16.67,16.65,16.66,89936.0,12.9541,12.9619,12.9463,12.9541,89936.0
2021-03-31 13:25:00,16.67,16.68,16.66,16.67,89314.0,12.9619,12.9697,12.9541,12.9619,89314.0
2021-03-31 13:30:00,16.67,16.68,16.65,16.68,93211.0,12.9619,12.9697,12.9463,12.9697,93211.0
2021-03-31 13:35:00,16.67,16.69,16.65,16.66,110066.0,12.9619,12.9774,12.9463,12.9541,110066.0
2021-03-31 13:40:00,16.66,16.66,16.64,16.65,55871.0,12.9541,12.9541,12.9386,12.9463,55871.0
2021-03-31 13:45:00,16.64,16.65,16.61,16.63,130021.0,12.9386,12.9463,12.9152,12.9308,130021.0
2021-03-31 13:50:00,16.62,16.63,16.59,16.59,79836.0,12.923,12.9308,12.8997,12.8997,79836.0
2021-03-31 13:55:00,16.6,16.62,16.6,16.61,102884.0,12.9075,12.923,12.9075,12.9152,102884.0
2021-03-31 14:00:00,16.61,16.63,16.6,16.62,524403.0,12.9152,12.9308,12.9075,12.923,524403.0
2021-03-31 14:05:00,16.63,16.64,16.59,16.6,107239.0,12.9308,12.9386,12.8997,12.9075,107239.0
2021-03-31 14:10:00,16.6,16.62,16.59,16.61,81973.0,12.9075,12.923,12.8997,12.9152,81973.0
2021-03-31 14:15:00,16.61,16.64,16.6,16.63,84704.0,12.9152,12.9386,12.9075,12.9308,84704.0
2021-03-31 14:20:00,16.63,16.64,16.61,16.64,63140.0,12.9308,12.9386,12.9152,12.9386,63140.0
2021-03-31 14:25:00,16.64,16.65,16.62,16.64,98775.0,12.9386,12.9463,12.923,12.9386,98775.0
2021-03-31 14:30:00,16.64,16.67,16.64,16.66,97279.0,12.9386,12.9619,12.9386,12.9541,97279.0
2021-03-31 14:35:00,16.66,16.67,16.64,16.64,103308.0,12.9541,12.9619,12.9386,12.9386,103308.0
2021-03-31 14:40:00,16.64,16.66,16.63,16.65,110616.0,12.9386,12.9541,12.9308,12.9463,110616.0
2021-03-31 14:45:00,16.64,16.66,16.63,16.64,71055.0,12.9386,12.9541,12.9308,12.9386,71055.0
2021-03-31 14:50:00,16.64,16.64,16.61,16.63,82605.0,12.9386,12.9386,12.9152,12.9308,82605.0
2021-03-31 14:55:00,16.63,16.63,16.6,16.61,121205.0,12.9308,12.9308,12.9075,12.9152,121205.0
2021-03-31 15:00:00,16.61,16.61,16.59,16.6,130442.0,12.9152,12.9152,12.8997,12.9075,130442.0
2021-03-31 15:05:00,16.6,16.64,16.59,16.64,153936.0,12.9075,12.9386,12.8997,12.9386,153936.0
2021-03-31 15:10:00,16.64,16.65,16.61,16.63,162618.0,12.9386,12.9463,12.9152,12.9308,162618.0
2021-03-31 15:15:00,16.63,16.65,16.62,16.64,88957.0,12.9308,12.9463,12.923,12.9386,88957.0
2021-03-31 15:20:00,16.64,16.65,16.63,16.64,86649.0,12.9386,12.9463,12.9308,12.9386,86649.0
2021-03-31 15:25:00,16.64,16.65,16.63,16.65,136116.0,12.9386,12.9463,12.9308,12.9463,136116.0
2021-03-31 15:30:00,16.64,16.68,16.64,16.68,198875.0,12.9386,12.9697,12.9386,12.9697,198875.0
2021-03-31 15:35:00,16.68,16.68,16.64,16.64,333248.0,12.9697,12.9697,12.9386,12.9386,333248.0
2021-03-31 15:40:00,16.64,16.68,16.64,16.66,261575.0,12.9386,12.9697,12.9386,12.9541,261575.0
2021-03-31 15:45:00,16.66,16.66,16.64,16.66,342071.0,12.9541,12.9541,12.9386,12.9541,342071.0
2021-03-31 15:50:00,16.66,16.69,16.64,16.69,574794.0,12.9541,12.9774,12.9386,12.9774,574794.0
2021-03-31 15:55:00,16.69,16.7,16.64,16.65,1354740.0,12.9774,12.9852,12.9386,12.9463,1354740.0
2021-04-01 09:30:00,16.66,16.68,16.58,16.6,276314.0,12.9541,12.9697,12.8919,12.9075,276314.0
2021-04-01 09:35:00,16.6,16.62,16.51,16.52,174770.0,12.9075,12.923,12.8375,12.8453,174770.0
2021-04-01 09:40:00,16.51,16.57,16.51,16.53,118661.0,12.8375,12.8841,12.8375,12.853,118661.0
2021-04-01 09:45:00,16.53,16.58,16.53,16.54,85080.0,12.853,12.8919,12.853,12.8608,85080.0
2021-04-01 09:50:00,16.54,16.63,16.52,16.62,320934.0,12.8608,12.9308,12.8453,12.923,320934.0
2021-04-01 09:55:00,16.62,16.63,16.6,16.61,79277.0,12.923,12.9308,12.9075,12.9152,79277.0
2021-04-01 10:00:00,16.61,16.64,16.58,16.64,108722.0,12.9152,12.9386,12.8919,12.9386,108722.0
2021-04-01 10:05:00,16.64,16.67,16.63,16.64,112116.0,12.9386,12.9619,12.9308,12.9386,112116.0
2021-04-01 10:10:00,16.65,16.68,16.62,16.65,84891.0,12.9463,12.9697,12.923,12.9463,84891.0
2021-04-01 10:15:00,16.65,16.66,16.62,16.63,67972.0,12.9463,12.9541,12.923,12.9308,67972.0
2021-04-01 10:20:00,16.63,16.66,16.61,16.62,129622.0,12.9308,12.9541,12.9152,12.923,129622.0
2021-04-01 10:25:00,16.62,16.65,16.61,16.64,65923.0,12.923,12.9463,12.9152,12.9386,65923.0
2021-04-01 10:30:00,16.65,16.66,16.61,16.63,111679.0,12.9463,12.9541,12.9152,12.9308,111679.0
2021-04-01 10:35:00,16.63,16.63,16.57,16.57,96192.0,12.9308,12.9308,12.8841,12.8841,96192.0
2021-04-01 10:40:00,16.57,16.59,16.52,16.58,98524.0,12.8841,12.8997,12.8453,12.8919,98524.0
2021-04-01 10:45:00,16.58,16.59,16.57,16.57,66704.0,12.8919,12.8997,12.8841,12.8841,66704.0
2021-04-01 10:50:00,16.57,16.58,16.55,16.56,71134.0,12.8841,12.8919,12.8686,12.8764,71134.0
2021-04-01 10:55:00,16.56,16.58,16.53,16.55,166268.0,12.8764,12.8919,12.853,12.8686,166268.0
2021-04-01 11:00:00,16.56,16.59,16.54,16.59,149276.0,12.8764,12.8997,12.8608,12.8997,149276.0
2021-04-01 11:05:00,16.59,16.61,16.57,16.57,111525.0,12.8997,12.9152,12.8841,12.8841,111525.0
2021-04-01 11:10:00,16.57,16.58,16.55,16.57,118761.0,12.8841,12.8919,12.8686,12.8841,118761.0
2021-04-01 11:15:00,16.57,16.6,16.57,16.58,94439.0,12.8841,12.9075,12.8841,12.8919,94439.0
2021-04-01 11:20:00,16.57,16.58,16.52,16.53,158300.0,12.8841,12.8919,12.8453,12.853,158300.0
2021-04-01 11:25:00,16.52,16.53,16.49,16.49,319472.0,12.8453,12.853,12.8219,12.8219,319472.0
2021-04-01 11:30:00,16.5,16.56,16.49,16.55,127194.0,12.8297,12.8764,12.8219,12.8686,127194.0
2021-04-01 11:35:00,16.55,16.59,16.54,16.59,88631.0,12.8686,12.8997,12.8608,12.8997,88631.0
2021-04-01 11:40:00,16.59,16.61,16.58,16.59,139664.0,12.8997,12.9152,12.8919,12.8997,139664.0
2021-04-01 11:45:00,16.59,16.61,16.56,16.57,70291.0,12.8997,12.9152,12.8764,12.8841,70291.0
2021-04-01 11:50:00,16.57,16.58,16.56,16.57,56962.0,12.8841,12.8919,12.8764,12.8841,56962.0
2021-04-01 11:55:00,16.56,16.57,16.55,16.55,48575.0,12.8764,12.8841,12.8686,12.8686,48575.0
2021-04-01 12:00:00,16.55,16.58,16.55,16.57,119113.0,12.8686,12.8919,12.8686,12.8841,119113.0
2021-04-01 12:05:00,16.57,16.6,16.56,16.6,75330.0,12.8841,12.9075,12.8764,12.9075,75330.0
2021-04-01 12:10:00,16.6,16.61,16.58,16.59,120594.0,12.9075,12.9152,12.8919,12.8997,120594.0
2021-04-01 12:15:00,16.6,16.63,16.59,16.62,125147.0,12.9075,12.9308,12.8997,12.923,125147.0
2021-04-01 12:20:00,16.62,16.64,16.61,16.64,52424.0,12.923,12.9386,12.9152,12.9386,52424.0
2021-04-01 12:25:00,16.64,16.64,16.59,16.6,324328.0,12.9386,12.9386,12.8997,12.9075,324328.0
2021-04-01 12:30:00,16.6,16.62,16.59,16.62,74743.0,12.9075,12.923,12.8997,12.923,74743.0
2021-04-01 12:35:00,16.62,16.63,16.6,16.63,76251.0,12.923,12.9308,12.9075,12.9308,76251.0
2021-04-01 12:40:00,16.63,16.64,16.61,16.62,123562.0,12.9308,12.9386,12.9152,12.923,123562.0
2021-04-01 12:45:00,16.62,16.66,16.62,16.66,159980.0,12.923,12.9541,12.923,12.9541,159980.0
2021-04-01 12:50:00,16.66,16.66,16.64,16.65,53829.0,12.9541,12.9541,12.9386,12.9463,53829.0
2021-04-01 12:55:00,16.64,16.65,16.62,16.63,192964.0,12.9386,12.9463,12.923,12.9308,192964.0
2021-04-01 13:00:00,16.63,16.65,16.62,16.64,76070.0,12.9308,12.9463,12.923,12.9386,76070.0
2021-04-01 13:05:00,16.63,16.66,16.62,16.66,62661.0,12.9308,12.9541,12.923,12.9541,62661.0
2021-04-01 13:10:00,16.65,16.66,16.64,16.65,46719.0,12.9463,12.9541,12.9386,12.9463,46719.0
2021-04-01 13:15:00,16.65,16.65,16.63,16.64,97321.0,12.9463,12.9463,12.9308,12.9386,97321.0
2021-04-01 13:20:00,16.64,16.66,16.63,16.66,89071.0,12.9386,12.9541,12.9308,12.9541,89071.0
2021-04-01 13:25:00,16.66,16.68,16.65,16.66,67156.0,12.9541,12.9697,12.9463,12.9541,67156.0
2021-04-01 13:30:00,16.66,16.69,16.65,16.68,65192.0,12.9541,12.9774,12.9463,12.9697,65192.0
2021-04-01 13:35:00,16.69,16.71,16.68,16.7,114684.0,12.9774,12.993,12.9697,12.9852,114684.0
2021-04-01 13:40:00,16.7,16.72,16.69,16.72,72566.0,12.9852,13.0008,12.9774,13.0008,72566.0
2021-04-01 13:45:00,16.72,16.74,16.71,16.74,61488.0,13.0008,13.0163,12.993,13.0163,61488.0
2021-04-01 13:50:00,16.74,16.74,16.71,16.72,78490.0,13.0163,13.0163,12.993,13.0008,78490.0
2021-04-01 13:55:00,16.72,16.74,16.71,16.73,48323.0,13.0008,13.0163,12.993,13.0085,48323.0
2021-04-01 14:00:00,16.73,16.73,16.7,16.71,98783.0,13.0085,13.0085,12.9852,12.993,98783.0
2021-04-01 14:05:00,16.71,16.75,16.71,16.73,99797.0,12.993,13.0241,12.993,13.0085,99797.0
2021-04-01 14:10:00,16.74,16.75,16.72,16.73,45003.0,13.0163,13.0241,13.0008,13.0085,45003.0
2021-04-01 14:15:00,16.72,16.73,16.71,16.71,62628.0,13.0008,13.0085,12.993,12.993,62628.0
2021-04-01 14:20:00,16.71,16.72,16.7,16.71,56686.0,12.993,13.0008,12.9852,12.993,56686.0
2021-04-01 14:25:00,16.7,16.71,16.68,16.7,70008.0,12.9852,12.993,12.9697,12.9852,70008.0
2021-04-01 14:30:00,16.7,16.71,16.68,16.69,149044.0,12.9852,12.993,12.9697,12.9774,149044.0
2021-04-01 14:35:00,16.7,16.71,16.69,16.71,73771.0,12.9852,12.993,12.9774,12.993,73771.0
2021-04-01 14:40:00,16.7,16.72,16.7,16.71,48018.0,12.9852,13.0008,12.9852,12.993,48018.0
2021-04-01 14:45:00,16.71,16.72,16.7,16.72,76724.0,12.993,13.0008,12.9852,13.0008,76724.0
2021-04-01 14:50:00,16.72,16.73,16.71,16.71,60651.0,13.0008,13.0085,12.993,12.993,60651.0
2021-04-01 14:55:00,16.71,16.73,16.71,16.72,51360.0,12.993,13.0085,12.993,13.0008,51360.0
2021-04-01 15:00:00,16.73,16.75,16.72,16.75,156295.0,13.0085,13.0241,13.0008,13.0241,156295.0
2021-04-01 15:05:00,16.75,16.76,16.73,16.75,163232.0,13.0241,13.0319,13.0085,13.0241,163232.0
2021-04-01 15:10:00,16.76,16.76,16.73,16.75,95833.0,13.0319,13.0319,13.0085,13.0241,95833.0
2021-04-01 15:15:00,16.74,16.76,16.74,16.75,93634.0,13.0163,13.0319,13.0163,13.0241,93634.0
2021-04-01 15:20:00,16.76,16.78,16.75,16.78,110166.0,13.0319,13.0474,13.0241,13.0474,110166.0
2021-04-01 15:25:00,16.78,16.78,16.73,16.75,166932.0,13.0474,13.0474,13.0085,13.0241,166932.0
2021-04-01 15:30:00,16.75,16.77,16.74,16.77,139044.0,13.0241,13.0396,13.0163,13.0396,139044.0
2021-04-01 15:35:00,16.77,16.78,16.74,16.75,170364.0,13.0396,13.0474,13.0163,13.0241,170364.0
2021-04-01 15:40:00,16.75,16.78,16.74,16.78,315012.0,13.0241,13.0474,13.0163,13.0474,315012.0
2021-04-01 15:45:00,16.78,16.79,16.77,16.79,275786.0,13.0474,13.0552,13.0396,13.0552,275786.0
2021-04-01 15:50:00,16.79,16.8,16.77,16.8,454410.0,13.0552,13.063,13.0396,13.063,454410.0
2021-04-01 15:55:00,16.8,16.84,16.78,16.84,1106589.0,13.063,13.0941,13.0474,13.0941,1106589.0
2021-04-05 09:30:00,16.84,16.89,16.74,16.79,326722.0,13.0941,13.1329,13.0163,13.0552,326722.0
2021-04-05 09:35:00,16.79,16.81,16.72,16.73,194407.0,13.0552,13.0707,13.0008,13.0085,194407.0
2021-04-05 09:40:00,16.73,16.75,16.71,16.74,160306.0,13.0085,13.0241,12.993,13.0163,160306.0
2021-04-05 09:45:00,16.73,16.75,16.7,16.73,93348.0,13.0085,13.0241,12.9852,13.0085,93348.0
2021-04-05 09:50:00,16.72,16.76,16.69,16.76,155633.0,13.0008,13.0319,12.9774,13.0319,155633.0
2021-04-05 09:55:00,16.75,16.77,16.74,16.76,118770.0,13.0241,13.0396,13.0163,13.0319,118770.0
2021-04-05 10:00:00,16.76,16.76,16.71,16.75,123008.0,13.0319,13.0319,12.993,13.0241,123008.0
2021-04-05 10:05:00,16.75,16.76,16.73,16.75,81138.0,13.0241,13.0319,13.0085,13.0241,81138.0
2021-04-05 10:10:00,16.75,16.75,16.69,16.71,100500.0,13.0241,13.0241,12.9774,12.993,100500.0
2021-04-05 10:15:00,16.71,16.74,16.68,16.73,73476.0,12.993,13.0163,12.9697,13.0085,73476.0
2021-04-05 10:20:00,16.72,16.74,16.7,16.74,95741.0,13.0008,13.0163,12.9852,13.0163,95741.0
2021-04-05 10:25:00,16.74,16.76,16.73,16.74,184904.0,13.0163,13.0319,13.0085,13.0163,184904.0
2021-04-05 10:30:00,16.74,16.75,16.73,16.74,136549.0,13.0163,13.0241,13.0085,13.0163,136549.0
2021-04-05 10:35:00,16.74,16.78,16.73,16.75,65291.0,13.0163,13.0474,13.0085,13.0241,65291.0
2021-04-05 10:40:00,16.76,16.79,16.73,16.74,142278.0,13.0319,13.0552,13.0085,13.0163,142278.0
2021-04-05 10:45:00,16.75,16.77,16.72,16.73,125986.0,13.0241,13.0396,13.0008,13.0085,125986.0
2021-04-05 10:50:00,16.72,16.73,16.71,16.72,167865.0,13.0008,13.0085,12.993,13.0008,167865.0
2021-04-05 10:55:00,16.71,16.74,16.67,16.67,252789.0,12.993,13.0163,12.9619,12.9619,252789.0
2021-04-05 11:00:00,16.68,16.72,16.66,16.71,181321.0,12.9697,13.0008,12.9541,12.993,181321.0
2021-04-05 11:05:00,16.72,16.75,16.71,16.74,147171.0,13.0008,13.0241,12.993,13.0163,147171.0
2021-04-05 11:10:00,16.74,16.77,16.73,16.76,358456.0,13.0163,13.0396,13.0085,13.0319,358456.0
2021-04-05 11:15:00,16.76,16.77,16.71,16.72,170553.0,13.0319,13.0396,12.993,13.0008,170553.0
2021-04-05 11:20:00,16.71,16.73,16.71,16.73,51511.0,12.993,13.0085,12.993,13.0085,51511.0
2021-04-05 11:25:00,16.72,16.73,16.71,16.73,45371.0,13.0008,13.0085,12.993,13.0085,45371.0
2021-04-05 11:30:00,16.73,16.73,16.71,16.71,71739.0,13.0085,13.0085,12.993,12.993,71739.0
2021-04-05 11:35:00,16.71,16.74,16.71,16.74,72225.0,12.993,13.0163,12.993,13.0163,72225.0
2021-04-05 11:40:00,16.73,16.74,16.71,16.72,21100.0,13.0085,13.0163,12.993,13.0008,21100.0
2021-04-05 11:45:00,16.71,16.72,16.69,16.7,78539.0,12.993,13.0008,12.9774,12.9852,78539.0
2021-04-05 11:50:00,16.7,16.71,16.67,16.68,89039.0,12.9852,12.993,12.9619,12.9697,89039.0
2021-04-05 11:55:00,16.68,16.7,16.67,16.67,114810.0,12.9697,12.9852,12.9619,12.9619,114810.0
2021-04-05 12:00:00,16.67,16.68,16.64,16.66,121454.0,12.9619,12.9697,12.9386,12.9541,121454.0
2021-04-05 12:05:00,16.66,16.68,16.66,16.66,34781.0,12.9541,12.9697,12.9541,12.9541,34781.0
2021-04-05 12:10:00,16.66,16.67,16.63,16.64,64679.0,12.9541,12.9619,12.9308,12.9386,64679.0
2021-04-05 12:15:00,16.63,16.65,16.61,16.62,106384.0,12.9308,12.9463,12.9152,12.923,106384.0
2021-04-05 12:20:00,16.62,16.62,16.6,16.61,44765.0,12.923,12.923,12.9075,12.9152,44765.0
2021-04-05 12:25:00,16.6,16.62,16.57,16.57,126160.0,12.9075,12.923,12.8841,12.8841,126160.0
2021-04-05 12:30:00,16.57,16.6,16.56,16.59,116002.0,12.8841,12.9075,12.8764,12.8997,116002.0
2021-04-05 12:35:00,16.59,16.59,16.56,16.59,136071.0,12.8997,12.8997,12.8764,12.8997,136071.0
2021-04-05 12:40:00,16.6,16.6,16.57,16.59,93437.0,12.9075,12.9075,12.8841,12.8997,93437.0
2021-04-05 12:45:00,16.59,16.59,16.57,16.59,59309.0,12.8997,12.8997,12.8841,12.8997,59309.0
2021-04-05 12:50:00,16.59,16.59,16.56,16.57,90786.0,12.8997,12.8997,12.8764,12.8841,90786.0
2021-04-05 12:55:00,16.56,16.57,16.53,16.53,129258.0,12.8764,12.8841,12.853,12.853,129258.0
2021-04-05 13:00:00,16.53,16.56,16.52,16.55,57068.0,12.853,12.8764,12.8453,12.8686,57068.0
2021-04-05 13:05:00,16.55,16.58,16.54,16.58,112436.0,12.8686,12.8919,12.8608,12.8919,112436.0
2021-04-05 13:10:00,16.58,16.58,16.55,16.57,100835.0,12.8919,12.8919,12.8686,12.8841,100835.0
2021-04-05 13:15:00,16.56,16.59,16.56,16.57,98891.0,12.8764,12.8997,12.8764,12.8841,98891.0
2021-04-05 13:20:00,16.56,16.59,16.55,16.59,106274.0,12.8764,12.8997,12.8686,12.8997,106274.0
2021-04-05 13:25:00,16.59,16.6,16.57,16.59,80542.0,12.8997,12.9075,12.8841,12.8997,80542.0
2021-04-05 13:30:00,16.58,16.62,16.57,16.6,73881.0,12.8919,12.923,12.8841,12.9075,73881.0
2021-04-05 13:35:00,16.6,16.61,16.59,16.6,78317.0,12.9075,12.9152,12.8997,12.9075,78317.0
2021-04-05 13:40:00,16.6,16.61,16.57,16.58,96684.0,12.9075,12.9152,12.8841,12.8919,96684.0
2021-04-05 13:45:00,16.59,16.61,16.58,16.61,57406.0,12.8997,12.9152,12.8919,12.9152,57406.0
2021-04-05 13:50:00,16.6,16.6,16.58,16.59,131044.0,12.9075,12.9075,12.8919,12.8997,131044.0
2021-04-05 13:55:00,16.59,16.61,16.58,16.61,35849.0,12.8997,12.9152,12.8919,12.9152,35849.0
2021-04-05 14:00:00,16.6,16.62,16.59,16.6,198216.0,12.9075,12.923,12.8997,12.9075,198216.0
2021-04-05 14:05:00,16.59,16.61,16.59,16.59,141183.0,12.8997,12.9152,12.8997,12.8997,141183.0
2021-04-05 14:10:00,16.6,16.6,16.58,16.59,55805.0,12.9075,12.9075,12.8919,12.8997,55805.0
2021-04-05 14:15:00,16.6,16.6,16.57,16.59,78178.0,12.9075,12.9075,12.8841,12.8997,78178.0
2021-04-05 14:20:00,16.58,16.6,16.58,16.59,65464.0,12.8919,12.9075,12.8919,12.8997,65464.0
2021-04-05 14:25:00,16.59,16.6,16.58,16.58,49252.0,12.8997,12.9075,12.8919,12.8919,49252.0
2021-04-05 14:30:00,16.59,16.61,16.58,16.6,68858.0,12.8997,12.9152,12.8919,12.9075,68858.0
2021-04-05 14:35:00,16.6,16.62,16.59,16.62,44135.0,12.9075,12.923,12.8997,12.923,44135.0
2021-04-05 14:40:00,16.62,16.62,16.6,16.61,61693.0,12.923,12.923,12.9075,12.9152,61693.0
2021-04-05 14:45:00,16.61,16.61,16.59,16.61,64889.0,12.9152,12.9152,12.8997,12.9152,64889.0
2021-04-05 14:50:00,16.61,16.62,16.59,16.6,74411.0,12.9152,12.923,12.8997,12.9075,74411.0
2021-04-05 14:55:00,16.6,16.61,16.57,16.57,104204.0,12.9075,12.9152,12.8841,12.8841,104204.0
2021-04-05 15:00:00,16.58,16.61,16.57,16.6,73741.0,12.8919,12.9152,12.8841,12.9075,73741.0
2021-04-05 15:05:00,16.61,16.64,16.6,16.64,114678.0,12.9152,12.9386,12.9075,12.9386,114678.0
2021-04-05 15:10:00,16.63,16.65,16.63,16.64,52413.0,12.9308,12.9463,12.9308,12.9386,52413.0
2021-04-05 15:15:00,16.64,16.65,16.63,16.64,58960.0,12.9386,12.9463,12.9308,12.9386,58960.0
2021-04-05 15:20:00,16.64,16.66,16.63,16.66,70341.0,12.9386,12.9541,12.9308,12.9541,70341.0
2021-04-05 15:25:00,16.66,16.66,16.62,16.63,79324.0,12.9541,12.9541,12.923,12.9308,79324.0
2021-04-05 15:30:00,16.62,16.65,16.62,16.62,111544.0,12.923,12.9463,12.923,12.923,111544.0
2021-04-05 15:35:00,16.62,16.65,16.62,16.64,69163.0,12.923,12.9463,12.923,12.9386,69163.0
2021-04-05 15:40:00,16.64,16.66,16.62,16.65,196800.0,12.9386,12.9541,12.923,12.9463,196800.0
2021-04-05 15:45:00,16.66,16.66,16.62,16.62,119193.0,12.9541,12.9541,12.923,12.923,119193.0
2021-04-05 15:50:00,16.63,16.66,16.61,16.64,272333.0,12.9308,12.9541,12.9152,12.9386,272333.0
2021-04-05 15:55:00,16.64,16.67,16.63,16.66,912200.0,12.9386,12.9619,12.9308,12.9541,912200.0
2021-04-06 09:30:00,16.71,16.76,16.67,16.73,399784.0,12.993,13.0319,12.9619,13.0085,399784.0
2021-04-06 09:35:00,16.73,16.76,16.71,16.71,291374.0,13.0085,13.0319,12.993,12.993,291374.0
2021-04-06 09:40:00,16.71,16.78,16.7,16.74,109377.0,12.993,13.0474,12.9852,13.0163,109377.0
2021-04-06 09:45:00,16.74,16.79,16.73,16.78,100683.0,13.0163,13.0552,13.0085,13.0474,100683.0
2021-04-06 09:50:00,16.78,16.81,16.77,16.79,113279.0,13.0474,13.0707,13.0396,13.0552,113279.0
2021-04-06 09:55:00,16.79,16.84,16.78,16.82,224258.0,13.0552,13.0941,13.0474,13.0785,224258.0
2021-04-06 10:00:00,16.82,16.83,16.78,16.79,114826.0,13.0785,13.0863,13.0474,13.0552,114826.0
2021-04-06 10:05:00,16.79,16.8,16.77,16.8,177970.0,13.0552,13.063,13.0396,13.063,177970.0
2021-04-06 10:10:00,16.8,16.82,16.79,16.8,235635.0,13.063,13.0785,13.0552,13.063,235635.0
2021-04-06 10:15:00,16.8,16.8,16.77,16.8,81082.0,13.063,13.063,13.0396,13.063,81082.0
2021-04-06 10:20:00,16.8,16.81,16.78,16.8,106648.0,13.063,13.0707,13.0474,13.063,106648.0
2021-04-06 10:25:00,16.8,16.82,16.79,16.8,78299.0,13.063,13.0785,13.0552,13.063,78299.0
2021-04-06 10:30:00,16.8,16.81,16.77,16.8,97774.0,13.063,13.0707,13.0396,13.063,97774.0
2021-04-06 10:35:00,16.8,16.81,16.79,16.8,85531.0,13.063,13.0707,13.0552,13.063,85531.0
2021-04-06 10:40:00,16.8,16.81,16.78,16.79,74822.0,13.063,13.0707,13.0474,13.0552,74822.0
2021-04-06 10:45:00,16.79,16.8,16.76,16.77,226443.0,13.0552,13.063,13.0319,13.0396,226443.0
2021-04-06 10:50:00,16.77,16.78,16.75,16.77,89914.0,13.0396,13.0474,13.0241,13.0396,89914.0
2021-04-06 10:55:00,16.77,16.79,16.75,16.78,132351.0,13.0396,13.0552,13.0241,13.0474,132351.0
2021-04-06 11:00:00,16.77,16.78,16.74,16.74,97582.0,13.0396,13.0474,13.0163,13.0163,97582.0
2021-04-06 11:05:00,16.74,16.75,16.69,16.72,281654.0,13.0163,13.0241,12.9774,13.0008,281654.0
2021-04-06 11:10:00,16.72,16.73,16.68,16.69,159459.0,13.0008,13.0085,12.9697,12.9774,159459.0
2021-04-06 11:15:00,16.7,16.73,16.69,16.73,177274.0,12.9852,13.0085,12.9774,13.0085,177274.0
2021-04-06 11:20:00,16.72,16.73,16.68,16.71,149633.0,13.0008,13.0085,12.9697,12.993,149633.0
2021-04-06 11:25:00,16.71,16.73,16.69,16.7,108263.0,12.993,13.0085,12.9774,12.9852,108263.0
2021-04-06 11:30:00,16.69,16.71,16.68,16.7,216487.0,12.9774,12.993,12.9697,12.9852,216487.0
2021-04-06 11:35:00,16.7,16.71,16.68,16.68,65662.0,12.9852,12.993,12.9697,12.9697,65662.0
2021-04-06 11:40:00,16.68,16.69,16.66,16.66,85232.0,12.9697,12.9774,12.9541,12.9541,85232.0
2021-04-06 11:45:00,16.66,16.7,16.65,16.7,87370.0,12.9541,12.9852,12.9463,12.9852,87370.0
2021-04-06 11:50:00,16.7,16.7,16.67,16.69,71494.0,12.9852,12.9852,12.9619,12.9774,71494.0
2021-04-06 11:55:00,16.69,16.71,16.68,16.69,74718.0,12.9774,12.993,12.9697,12.9774,74718.0
2021-04-06 12:00:00,16.69,16.71,16.68,16.71,74513.0,12.9774,12.993,12.9697,12.993,74513.0
2021-04-06 12:05:00,16.71,16.72,16.69,16.7,40555.0,12.993,13.0008,12.9774,12.9852,40555.0
2021-04-06 12:10:00,16.69,16.7,16.67,16.68,43720.0,12.9774,12.9852,12.9619,12.9697,43720.0
2021-04-06 12:15:00,16.68,16.69,16.66,16.67,54991.0,12.9697,12.9774,12.9541,12.9619,54991.0
2021-04-06 12:20:00,16.67,16.69,16.67,16.69,59875.0,12.9619,12.9774,12.9619,12.9774,59875.0
2021-04-06 12:25:00,16.69,16.71,16.68,16.7,81039.0,12.9774,12.993,12.9697,12.9852,81039.0
2021-04-06 12:30:00,16.7,16.7,16.67,16.68,68652.0,12.9852,12.9852,12.9619,12.9697,68652.0
2021-04-06 12:35:00,16.67,16.68,16.65,16.65,54648.0,12.9619,12.9697,12.9463,12.9463,54648.0
2021-04-06 12:40:00,16.66,16.66,16.64,16.64,70689.0,12.9541,12.9541,12.9386,12.9386,70689.0
2021-04-06 12:45:00,16.65,16.66,16.63,16.66,107227.0,12.9463,12.9541,12.9308,12.9541,107227.0
2021-04-06 12:50:00,16.66,16.69,16.65,16.69,60490.0,12.9541,12.9774,12.9463,12.9774,60490.0
2021-04-06 12:55:00,16.69,16.71,16.68,16.71,72725.0,12.9774,12.993,12.9697,12.993,72725.0
2021-04-06 13:00:00,16.71,16.72,16.7,16.72,98182.0,12.993,13.0008,12.9852,13.0008,98182.0
2021-04-06 13:05:00,16.72,16.72,16.7,16.71,124375.0,13.0008,13.0008,12.9852,12.993,124375.0
2021-04-06 13:10:00,16.71,16.72,16.69,16.69,130199.0,12.993,13.0008,12.9774,12.9774,130199.0
2021-04-06 13:15:00,16.7,16.71,16.68,16.71,38825.0,12.9852,12.993,12.9697,12.993,38825.0
2021-04-06 13:20:00,16.71,16.73,16.7,16.71,92203.0,12.993,13.0085,12.9852,12.993,92203.0
2021-04-06 13:25:00,16.7,16.71,16.69,16.7,73580.0,12.9852,12.993,12.9774,12.9852,73580.0
2021-04-06 13:30:00,16.7,16.71,16.66,16.67,132452.0,12.9852,12.993,12.9541,12.9619,132452.0
2021-04-06 13:35:00,16.66,16.69,16.65,16.69,60280.0,12.9541,12.9774,12.9463,12.9774,60280.0
2021-04-06 13:40:00,16.69,16.7,16.67,16.69,68894.0,12.9774,12.9852,12.9619,12.9774,68894.0
2021-04-06 13:45:00,16.68,16.7,16.68,16.7,25455.0,12.9697,12.9852,12.9697,12.9852,25455.0
2021-04-06 13:50:00,16.69,16.71,16.68,16.71,61065.0,12.9774,12.993,12.9697,12.993,61065.0
2021-04-06 13:55:00,16.7,16.71,16.69,16.71,103123.0,12.9852,12.993,12.9774,12.993,103123.0
2021-04-06 14:00:00,16.71,16.73,16.7,16.71,86653.0,12.993,13.0085,12.9852,12.993,86653.0
2021-04-06 14:05:00,16.71,16.72,16.69,16.71,82552.0,12.993,13.0008,12.9774,12.993,82552.0
2021-04-06 14:10:00,16.71,16.72,16.71,16.72,48587.0,12.993,13.0008,12.993,13.0008,48587.0
2021-04-06 14:15:00,16.71,16.73,16.71,16.71,78746.0,12.993,13.0085,12.993,12.993,78746.0
2021-04-06 14:20:00,16.71,16.73,16.71,16.73,73730.0,12.993,13.0085,12.993,13.0085,73730.0
2021-04-06 14:25:00,16.72,16.73,16.71,16.73,88752.0,13.0008,13.0085,12.993,13.0085,88752.0
2021-04-06 14:30:00,16.72,16.74,16.71,16.73,79764.0,13.0008,13.0163,12.993,13.0085,79764.0
2021-04-06 14:35:00,16.73,16.74,16.72,16.73,82151.0,13.0085,13.0163,13.0008,13.0085,82151.0
2021-04-06 14:40:00,16.73,16.74,16.72,16.73,40533.0,13.0085,13.0163,13.0008,13.0085,40533.0
2021-04-06 14:45:00,16.73,16.74,16.71,16.73,80598.0,13.0085,13.0163,12.993,13.0085,80598.0
2021-04-06 14:50:00,16.73,16.74,16.72,16.73,62702.0,13.0085,13.0163,13.0008,13.0085,62702.0
2021-04-06 14:55:00,16.73,16.73,16.7,16.71,61055.0,13.0085,13.0085,12.9852,12.993,61055.0
2021-04-06 15:00:00,16.71,16.72,16.68,16.7,169675.0,12.993,13.0008,12.9697,12.9852,169675.0
2021-04-06 15:05:00,16.7,16.71,16.69,16.71,59604.0,12.9852,12.993,12.9774,12.993,59604.0
2021-04-06 15:10:00,16.71,16.72,16.7,16.7,68991.0,12.993,13.0008,12.9852,12.9852,68991.0
2021-04-06 15:15:00,16.71,16.71,16.69,16.7,58585.0,12.993,12.993,12.9774,12.9852,58585.0
2021-04-06 15:20:00,16.7,16.71,16.69,16.7,48873.0,12.9852,12.993,12.9774,12.9852,48873.0
2021-04-06 15:25:00,16.7,16.7,16.68,16.7,76166.0,12.9852,12.9852,12.9697,12.9852,76166.0
2021-04-06 15:30:00,16.7,16.7,16.68,16.69,81058.0,12.9852,12.9852,12.9697,12.9774,81058.0
2021-04-06 15:35:00,16.69,16.71,16.68,16.7,81278.0,12.9774,12.993,12.9697,12.9852,81278.0
2021-04-06 15:40:00,16.7,16.72,16.69,16.71,130994.0,12.9852,13.0008,12.9774,12.993,130994.0
2021-04-06 15:45:00,16.71,16.73,16.7,16.72,140970.0,12.993,13.0085,12.9852,13.0008,140970.0
2021-04-06 15:50:00,16.72,16.74,16.72,16.73,255232.0,13.0008,13.0163,13.0008,13.0085,255232.0
2021-04-06 15:55:00,16.73,16.76,16.69,16.69,906665.0,13.0085,13.0319,12.9774,12.9774,906665.0
2021-04-07 09:30:00,16.77,16.84,16.72,16.83,291437.0,13.0396,13.0941,13.0008,13.0863,291437.0
2021-04-07 09:35:00,16.82,16.84,16.78,16.8,115134.0,13.0785,13.0941,13.0474,13.063,115134.0
2021-04-07 09:40:00,16.8,16.81,16.72,16.74,95972.0,13.063,13.0707,13.0008,13.0163,95972.0
2021-04-07 09:45:00,16.74,16.76,16.72,16.74,53618.0,13.0163,13.0319,13.0008,13.0163,53618.0
2021-04-07 09:50:00,16.74,16.74,16.71,16.74,50685.0,13.0163,13.0163,12.993,13.0163,50685.0
2021-04-07 09:55:00,16.74,16.76,16.73,16.74,55265.0,13.0163,13.0319,13.0085,13.0163,55265.0
2021-04-07 10:00:00,16.75,16.75,16.71,16.73,61974.0,13.0241,13.0241,12.993,13.0085,61974.0
2021-04-07 10:05:00,16.73,16.74,16.71,16.72,137020.0,13.0085,13.0163,12.993,13.0008,137020.0
2021-04-07 10:10:00,16.71,16.72,16.67,16.7,85884.0,12.993,13.0008,12.9619,12.9852,85884.0
2021-04-07 10:15:00,16.7,16.72,16.68,16.71,57402.0,12.9852,13.0008,12.9697,12.993,57402.0
2021-04-07 10:20:00,16.71,16.73,16.69,16.71,58009.0,12.993,13.0085,12.9774,12.993,58009.0
2021-04-07 10:25:00,16.7,16.71,16.69,16.71,34998.0,12.9852,12.993,12.9774,12.993,34998.0
2021-04-07 10:30:00,16.71,16.71,16.68,16.7,60538.0,12.993,12.993,12.9697,12.9852,60538.0
2021-04-07 10:35:00,16.7,16.71,16.67,16.69,71982.0,12.9852,12.993,12.9619,12.9774,71982.0
2021-04-07 10:40:00,16.69,16.71,16.68,16.7,48808.0,12.9774,12.993,12.9697,12.9852,48808.0
2021-04-07 10:45:00,16.7,16.71,16.68,16.69,63132.0,12.9852,12.993,12.9697,12.9774,63132.0
2021-04-07 10:50:00,16.69,16.72,16.68,16.71,110632.0,12.9774,13.0008,12.9697,12.993,110632.0
2021-04-07 10:55:00,16.71,16.74,16.71,16.73,47226.0,12.993,13.0163,12.993,13.0085,47226.0
2021-04-07 11:00:00,16.73,16.73,16.68,16.71,55474.0,13.0085,13.0085,12.9697,12.993,55474.0
2021-04-07 11:05:00,16.71,16.72,16.7,16.71,44325.0,12.993,13.0008,12.9852,12.993,44325.0
2021-04-07 11:10:00,16.71,16.73,16.7,16.71,71620.0,12.993,13.0085,12.9852,12.993,71620.0
2021-04-07 11:15:00,16.71,16.72,16.68,16.68,34429.0,12.993,13.0008,12.9697,12.9697,34429.0
2021-04-07 11:20:00,16.68,16.71,16.68,16.69,40320.0,12.9697,12.993,12.9697,12.9774,40320.0
2021-04-07 11:25:00,16.7,16.71,16.68,16.71,56300.0,12.9852,12.993,12.9697,12.993,56300.0
2021-04-07 11:30:00,16.71,16.71,16.69,16.69,33963.0,12.993,12.993,12.9774,12.9774,33963.0
2021-04-07 11:35:00,16.69,16.71,16.68,16.69,75738.0,12.9774,12.993,12.9697,12.9774,75738.0
2021-04-07 11:40:00,16.69,16.71,16.68,16.7,25335.0,12.9774,12.993,12.9697,12.9852,25335.0
2021-04-07 11:45:00,16.7,16.71,16.69,16.69,29150.0,12.9852,12.993,12.9774,12.9774,29150.0
2021-04-07 11:50:00,16.69,16.7,16.67,16.68,63992.0,12.9774,12.9852,12.9619,12.9697,63992.0
2021-04-07 11:55:00,16.68,16.7,16.67,16.7,38936.0,12.9697,12.9852,12.9619,12.9852,38936.0
2021-04-07 12:00:00,16.7,16.7,16.68,16.7,38377.0,12.9852,12.9852,12.9697,12.9852,38377.0
2021-04-07 12:05:00,16.7,16.7,16.68,16.69,18992.0,12.9852,12.9852,12.9697,12.9774,18992.0
2021-04-07 12:10:00,16.69,16.7,16.68,16.69,61360.0,12.9774,12.9852,12.9697,12.9774,61360.0
2021-04-07 12:15:00,16.69,16.7,16.68,16.7,44483.0,12.9774,12.9852,12.9697,12.9852,44483.0
2021-04-07 12:20:00,16.7,16.72,16.69,16.71,45064.0,12.9852,13.0008,12.9774,12.993,45064.0
2021-04-07 12:25:00,16.7,16.71,16.7,16.71,9113.0,12.9852,12.993,12.9852,12.993,9113.0
2021-04-07 12:30:00,16.71,16.73,16.7,16.73,48365.0,12.993,13.0085,12.9852,13.0085,48365.0
2021-04-07 12:35:00,16.72,16.77,16.72,16.77,107982.0,13.0008,13.0396,13.0008,13.0396,107982.0
2021-04-07 12:40:00,16.76,16.78,16.76,16.77,58881.0,13.0319,13.0474,13.0319,13.0396,58881.0
2021-04-07 12:45:00,16.77,16.78,16.76,16.77,17463.0,13.0396,13.0474,13.0319,13.0396,17463.0
2021-04-07 12:50:00,16.77,16.78,16.76,16.78,82996.0,13.0396,13.0474,13.0319,13.0474,82996.0
2021-04-07 12:55:00,16.78,16.82,16.77,16.81,225265.0,13.0474,13.0785,13.0396,13.0707,225265.0
2021-04-07 13:00:00,16.81,16.91,16.8,16.91,803430.0,13.0707,13.1485,13.063,13.1485,803430.0
2021-04-07 13:05:00,16.9,16.93,16.87,16.89,506950.0,13.1407,13.164,13.1174,13.1329,506950.0
2021-04-07 13:10:00,16.89,16.9,16.88,16.89,139215.0,13.1329,13.1407,13.1252,13.1329,139215.0
2021-04-07 13:15:00,16.89,16.9,16.88,16.89,156878.0,13.1329,13.1407,13.1252,13.1329,156878.0
2021-04-07 13:20:00,16.89,16.92,16.89,16.9,134116.0,13.1329,13.1563,13.1329,13.1407,134116.0
2021-04-07 13:25:00,16.91,16.93,16.9,16.91,124718.0,13.1485,13.164,13.1407,13.1485,124718.0
2021-04-07 13:30:00,16.91,16.92,16.89,16.9,154882.0,13.1485,13.1563,13.1329,13.1407,154882.0
2021-04-07 13:35:00,16.9,16.92,16.9,16.92,70454.0,13.1407,13.1563,13.1407,13.1563,70454.0
2021-04-07 13:40:00,16.92,16.94,16.91,16.94,55127.0,13.1563,13.1718,13.1485,13.1718,55127.0
2021-04-07 13:45:00,16.94,16.95,16.92,16.94,95671.0,13.1718,13.1796,13.1563,13.1718,95671.0
2021-04-07 13:50:00,16.94,16.95,16.93,16.95,97679.0,13.1718,13.1796,13.164,13.1796,97679.0
2021-04-07 13:55:00,16.94,16.96,16.93,16.94,114222.0,13.1718,13.1874,13.164,13.1718,114222.0
2021-04-07 14:00:00,16.94,16.96,16.93,16.95,102767.0,13.1718,13.1874,13.164,13.1796,102767.0
2021-04-07 14:05:00,16.95,16.97,16.94,16.96,127046.0,13.1796,13.1952,13.1718,13.1874,127046.0
2021-04-07 14:10:00,16.96,16.97,16.95,16.95,164726.0,13.1874,13.1952,13.1796,13.1796,164726.0
2021-04-07 14:15:00,16.96,16.96,16.9,16.91,232982.0,13.1874,13.1874,13.1407,13.1485,232982.0
2021-04-07 14:20:00,16.9,16.92,16.89,16.91,109119.0,13.1407,13.1563,13.1329,13.1485,109119.0
2021-04-07 14:25:00,16.9,16.91,16.89,16.89,115718.0,13.1407,13.1485,13.1329,13.1329,115718.0
2021-04-07 14:30:00,16.89,16.92,16.89,16.91,96889.0,13.1329,13.1563,13.1329,13.1485,96889.0
2021-04-07 14:35:00,16.91,16.91,16.88,16.9,83252.0,13.1485,13.1485,13.1252,13.1407,83252.0
2021-04-07 14:40:00,16.91,16.91,16.89,16.9,82317.0,13.1485,13.1485,13.1329,13.1407,82317.0
2021-04-07 14:45:00,16.89,16.91,16.88,16.91,109391.0,13.1329,13.1485,13.1252,13.1485,109391.0
2021-04-07 14:50:00,16.91,16.91,16.88,16.89,82717.0,13.1485,13.1485,13.1252,13.1329,82717.0
2021-04-07 14:55:00,16.9,16.91,16.89,16.89,39895.0,13.1407,13.1485,13.1329,13.1329,39895.0
2021-04-07 15:00:00,16.89,16.9,16.88,16.89,80117.0,13.1329,13.1407,13.1252,13.1329,80117.0
2021-04-07 15:05:00,16.9,16.92,16.89,16.91,42192.0,13.1407,13.1563,13.1329,13.1485,42192.0
2021-04-07 15:10:00,16.91,16.92,16.89,16.91,80873.0,13.1485,13.1563,13.1329,13.1485,80873.0
2021-04-07 15:15:00,16.9,16.91,16.88,16.89,74574.0,13.1407,13.1485,13.1252,13.1329,74574.0
2021-04-07 15:20:00,16.89,16.9,16.88,16.89,100786.0,13.1329,13.1407,13.1252,13.1329,100786.0
2021-04-07 15:25:00,16.89,16.9,16.88,16.88,62596.0,13.1329,13.1407,13.1252,13.1252,62596.0
2021-04-07 15:30:00,16.89,16.9,16.87,16.88,191016.0,13.1329,13.1407,13.1174,13.1252,191016.0
2021-04-07 15:35:00,16.88,16.91,16.87,16.9,245267.0,13.1252,13.1485,13.1174,13.1407,245267.0
2021-04-07 15:40:00,16.89,16.91,16.89,16.9,139020.0,13.1329,13.1485,13.1329,13.1407,139020.0
2021-04-07 15:45:00,16.9,16.93,16.89,16.92,251532.0,13.1407,13.164,13.1329,13.1563,251532.0
2021-04-07 15:50:00,16.91,16.93,16.9,16.92,228948.0,13.1485,13.164,13.1407,13.1563,228948.0
2021-04-07 15:55:00,16.93,16.95,16.9,16.93,825646.0,13.164,13.1796,13.1407,13.164,825646.0
2021-04-08 09:30:00,16.75,16.8,16.71,16.73,545666.0,13.0241,13.063,12.993,13.0085,545666.0
2021-04-08 09:35:00,16.72,16.74,16.66,16.7,294356.0,13.0008,13.0163,12.9541,12.9852,294356.0
2021-04-08 09:40:00,16.69,16.71,16.65,16.66,231770.0,12.9774,12.993,12.9463,12.9541,231770.0
2021-04-08 09:45:00,16.66,16.67,16.63,16.65,163413.0,12.9541,12.9619,12.9308,12.9463,163413.0
2021-04-08 09:50:00,16.64,16.7,16.62,16.7,175008.0,12.9386,12.9852,12.923,12.9852,175008.0
2021-04-08 09:55:00,16.7,16.72,16.66,16.7,94449.0,12.9852,13.0008,12.9541,12.9852,94449.0
2021-04-08 10:00:00,16.69,16.71,16.66,16.69,249339.0,12.9774,12.993,12.9541,12.9774,249339.0
2021-04-08 10:05:00,16.69,16.71,16.67,16.69,228116.0,12.9774,12.993,12.9619,12.9774,228116.0
2021-04-08 10:10:00,16.69,16.69,16.66,16.69,187109.0,12.9774,12.9774,12.9541,12.9774,187109.0
2021-04-08 10:15:00,16.69,16.7,16.66,16.69,59107.0,12.9774,12.9852,12.9541,12.9774,59107.0
2021-04-08 10:20:00,16.69,16.72,16.68,16.71,58594.0,12.9774,13.0008,12.9697,12.993,58594.0
2021-04-08 10:25:00,16.71,16.73,16.7,16.73,50393.0,12.993,13.0085,12.9852,13.0085,50393.0
2021-04-08 10:30:00,16.73,16.73,16.7,16.73,69140.0,13.0085,13.0085,12.9852,13.0085,69140.0
2021-04-08 10:35:00,16.73,16.73,16.7,16.73,66003.0,13.0085,13.0085,12.9852,13.0085,66003.0
2021-04-08 10:40:00,16.72,16.75,16.72,16.73,127124.0,13.0008,13.0241,13.0008,13.0085,127124.0
2021-04-08 10:45:00,16.73,16.75,16.71,16.73,81622.0,13.0085,13.0241,12.993,13.0085,81622.0
2021-04-08 10:50:00,16.73,16.74,16.69,16.7,112694.0,13.0085,13.0163,12.9774,12.9852,112694.0
2021-04-08 10:55:00,16.71,16.71,16.67,16.68,155258.0,12.993,12.993,12.9619,12.9697,155258.0
2021-04-08 11:00:00,16.68,16.71,16.67,16.71,67329.0,12.9697,12.993,12.9619,12.993,67329.0
2021-04-08 11:05:00,16.71,16.73,16.69,16.71,173832.0,12.993,13.0085,12.9774,12.993,173832.0
2021-04-08 11:10:00,16.71,16.74,16.7,16.71,103388.0,12.993,13.0163,12.9852,12.993,103388.0
2021-04-08 11:15:00,16.72,16.75,16.71,16.73,51120.0,13.0008,13.0241,12.993,13.0085,51120.0
2021-04-08 11:20:00,16.73,16.75,16.71,16.71,77520.0,13.0085,13.0241,12.993,12.993,77520.0
2021-04-08 11:25:00,16.71,16.73,16.7,16.73,79483.0,12.993,13.0085,12.9852,13.0085,79483.0
2021-04-08 11:30:00,16.73,16.76,16.72,16.76,75004.0,13.0085,13.0319,13.0008,13.0319,75004.0
2021-04-08 11:35:00,16.75,16.77,16.75,16.76,85540.0,13.0241,13.0396,13.0241,13.0319,85540.0
2021-04-08 11:40:00,16.76,16.77,16.73,16.74,55305.0,13.0319,13.0396,13.0085,13.0163,55305.0
2021-04-08 11:45:00,16.74,16.75,16.72,16.73,36762.0,13.0163,13.0241,13.0008,13.0085,36762.0
2021-04-08 11:50:00,16.73,16.75,16.72,16.75,59409.0,13.0085,13.0241,13.0008,13.0241,59409.0
2021-04-08 11:55:00,16.75,16.76,16.74,16.76,72851.0,13.0241,13.0319,13.0163,13.0319,72851.0
2021-04-08 12:00:00,16.75,16.77,16.74,16.76,59766.0,13.0241,13.0396,13.0163,13.0319,59766.0
2021-04-08 12:05:00,16.76,16.77,16.75,16.76,31867.0,13.0319,13.0396,13.0241,13.0319,31867.0
2021-04-08 12:10:00,16.77,16.78,16.76,16.78,32812.0,13.0396,13.0474,13.0319,13.0474,32812.0
2021-04-08 12:15:00,16.78,16.79,16.77,16.79,87887.0,13.0474,13.0552,13.0396,13.0552,87887.0
2021-04-08 12:20:00,16.79,16.79,16.77,16.78,38911.0,13.0552,13.0552,13.0396,13.0474,38911.0
2021-04-08 12:25:00,16.78,16.79,16.75,16.75,69629.0,13.0474,13.0552,13.0241,13.0241,69629.0
2021-04-08 12:30:00,16.76,16.76,16.74,16.75,54965.0,13.0319,13.0319,13.0163,13.0241,54965.0
2021-04-08 12:35:00,16.75,16.75,16.72,16.73,48068.0,13.0241,13.0241,13.0008,13.0085,48068.0
2021-04-08 12:40:00,16.73,16.74,16.72,16.73,58130.0,13.0085,13.0163,13.0008,13.0085,58130.0
2021-04-08 12:45:00,16.73,16.73,16.71,16.73,45511.0,13.0085,13.0085,12.993,13.0085,45511.0
2021-04-08 12:50:00,16.73,16.73,16.69,16.71,83210.0,13.0085,13.0085,12.9774,12.993,83210.0
2021-04-08 12:55:00,16.71,16.71,16.69,16.7,51915.0,12.993,12.993,12.9774,12.9852,51915.0
2021-04-08 13:00:00,16.7,16.71,16.69,16.71,99938.0,12.9852,12.993,12.9774,12.993,99938.0
2021-04-08 13:05:00,16.71,16.72,16.69,16.71,61893.0,12.993,13.0008,12.9774,12.993,61893.0
2021-04-08 13:10:00,16.71,16.74,16.71,16.73,41423.0,12.993,13.0163,12.993,13.0085,41423.0
2021-04-08 13:15:00,16.73,16.74,16.72,16.73,45118.0,13.0085,13.0163,13.0008,13.0085,45118.0
2021-04-08 13:20:00,16.73,16.75,16.72,16.74,80307.0,13.0085,13.0241,13.0008,13.0163,80307.0
2021-04-08 13:25:00,16.73,16.74,16.72,16.73,20963.0,13.0085,13.0163,13.0008,13.0085,20963.0
2021-04-08 13:30:00,16.73,16.73,16.71,16.71,98444.0,13.0085,13.0085,12.993,12.993,98444.0
2021-04-08 13:35:00,16.71,16.72,16.69,16.71,116107.0,12.993,13.0008,12.9774,12.993,116107.0
2021-04-08 13:40:00,16.71,16.72,16.69,16.71,56253.0,12.993,13.0008,12.9774,12.993,56253.0
2021-04-08 13:45:00,16.71,16.72,16.7,16.72,40325.0,12.993,13.0008,12.9852,13.0008,40325.0
2021-04-08 13:50:00,16.71,16.73,16.71,16.71,86454.0,12.993,13.0085,12.993,12.993,86454.0
2021-04-08 13:55:00,16.71,16.72,16.7,16.71,43501.0,12.993,13.0008,12.9852,12.993,43501.0
2021-04-08 14:00:00,16.71,16.73,16.7,16.71,62215.0,12.993,13.0085,12.9852,12.993,62215.0
2021-04-08 14:05:00,16.72,16.73,16.71,16.73,45657.0,13.0008,13.0085,12.993,13.0085,45657.0
2021-04-08 14:10:00,16.73,16.73,16.71,16.71,64890.0,13.0085,13.0085,12.993,12.993,64890.0
2021-04-08 14:15:00,16.72,16.73,16.71,16.72,46774.0,13.0008,13.0085,12.993,13.0008,46774.0
2021-04-08 14:20:00,16.71,16.73,16.71,16.73,78112.0,12.993,13.0085,12.993,13.0085,78112.0
2021-04-08 14:25:00,16.73,16.75,16.72,16.75,56912.0,13.0085,13.0241,13.0008,13.0241,56912.0
2021-04-08 14:30:00,16.75,16.77,16.74,16.76,79858.0,13.0241,13.0396,13.0163,13.0319,79858.0
2021-04-08 14:35:00,16.76,16.77,16.75,16.77,37544.0,13.0319,13.0396,13.0241,13.0396,37544.0
2021-04-08 14:40:00,16.77,16.78,16.76,16.78,63255.0,13.0396,13.0474,13.0319,13.0474,63255.0
2021-04-08 14:45:00,16.78,16.78,16.75,16.77,64601.0,13.0474,13.0474,13.0241,13.0396,64601.0
2021-04-08 14:50:00,16.76,16.78,16.76,16.77,72124.0,13.0319,13.0474,13.0319,13.0396,72124.0
2021-04-08 14:55:00,16.78,16.79,16.77,16.79,71312.0,13.0474,13.0552,13.0396,13.0552,71312.0
2021-04-08 15:00:00,16.78,16.8,16.78,16.79,69920.0,13.0474,13.063,13.0474,13.0552,69920.0
2021-04-08 15:05:00,16.8,16.8,16.78,16.8,56124.0,13.063,13.063,13.0474,13.063,56124.0
2021-04-08 15:10:00,16.8,16.81,16.79,16.8,87042.0,13.063,13.0707,13.0552,13.063,87042.0
2021-04-08 15:15:00,16.8,16.8,16.77,16.78,87740.0,13.063,13.063,13.0396,13.0474,87740.0
2021-04-08 15:20:00,16.78,16.78,16.76,16.78,63433.0,13.0474,13.0474,13.0319,13.0474,63433.0
2021-04-08 15:25:00,16.78,16.78,16.76,16.78,63927.0,13.0474,13.0474,13.0319,13.0474,63927.0
2021-04-08 15:30:00,16.77,16.78,16.74,16.75,138033.0,13.0396,13.0474,13.0163,13.0241,138033.0
2021-04-08 15:35:00,16.75,16.76,16.73,16.75,138680.0,13.0241,13.0319,13.0085,13.0241,138680.0
2021-04-08 15:40:00,16.75,16.75,16.73,16.74,127837.0,13.0241,13.0241,13.0085,13.0163,127837.0
2021-04-08 15:45:00,16.74,16.78,16.73,16.78,237051.0,13.0163,13.0474,13.0085,13.0474,237051.0
2021-04-08 15:50:00,16.78,16.79,16.77,16.78,339783.0,13.0474,13.0552,13.0396,13.0474,339783.0
2021-04-08 15:55:00,16.78,16.83,16.76,16.83,1033555.0,13.0474,13.0863,13.0319,13.0863,1033555.0
2021-04-09 09:30:00,16.73,16.8,16.72,16.77,298136.0,13.0085,13.063,13.0008,13.0396,298136.0
2021-04-09 09:35:00,16.76,16.8,16.76,16.79,76032.0,13.0319,13.063,13.0319,13.0552,76032.0
2021-04-09 09:40:00,16.79,16.8,16.7,16.72,204499.0,13.0552,13.063,12.9852,13.0008,204499.0
2021-04-09 09:45:00,16.72,16.76,16.69,16.75,137682.0,13.0008,13.0319,12.9774,13.0241,137682.0
2021-04-09 09:50:00,16.75,16.8,16.74,16.77,141045.0,13.0241,13.063,13.0163,13.0396,141045.0
2021-04-09 09:55:00,16.77,16.79,16.74,16.78,128188.0,13.0396,13.0552,13.0163,13.0474,128188.0
2021-04-09 10:00:00,16.78,16.79,16.69,16.69,134530.0,13.0474,13.0552,12.9774,12.9774,134530.0
2021-04-09 10:05:00,16.7,16.71,16.64,16.64,197776.0,12.9852,12.993,12.9386,12.9386,197776.0
2021-04-09 10:10:00,16.64,16.66,16.61,16.64,90230.0,12.9386,12.9541,12.9152,12.9386,90230.0
2021-04-09 10:15:00,16.64,16.64,16.61,16.63,69615.0,12.9386,12.9386,12.9152,12.9308,69615.0
2021-04-09 10:20:00,16.62,16.66,16.61,16.64,76801.0,12.923,12.9541,12.9152,12.9386,76801.0
2021-04-09 10:25:00,16.65,16.65,16.58,16.6,216244.0,12.9463,12.9463,12.8919,12.9075,216244.0
2021-04-09 10:30:00,16.6,16.64,16.59,16.63,66707.0,12.9075,12.9386,12.8997,12.9308,66707.0
2021-04-09 10:35:00,16.63,16.64,16.61,16.63,59892.0,12.9308,12.9386,12.9152,12.9308,59892.0
2021-04-09 10:40:00,16.63,16.65,16.62,16.64,82083.0,12.9308,12.9463,12.923,12.9386,82083.0
2021-04-09 10:45:00,16.64,16.65,16.63,16.64,85259.0,12.9386,12.9463,12.9308,12.9386,85259.0
2021-04-09 10:50:00,16.64,16.67,16.63,16.64,80163.0,12.9386,12.9619,12.9308,12.9386,80163.0
2021-04-09 10:55:00,16.64,16.66,16.62,16.65,76438.0,12.9386,12.9541,12.923,12.9463,76438.0
2021-04-09 11:00:00,16.64,16.66,16.62,16.63,115209.0,12.9386,12.9541,12.923,12.9308,115209.0
2021-04-09 11:05:00,16.63,16.64,16.6,16.61,75201.0,12.9308,12.9386,12.9075,12.9152,75201.0
2021-04-09 11:10:00,16.62,16.65,16.61,16.64,73727.0,12.923,12.9463,12.9152,12.9386,73727.0
2021-04-09 11:15:00,16.64,16.66,16.63,16.66,103511.0,12.9386,12.9541,12.9308,12.9541,103511.0
2021-04-09 11:20:00,16.66,16.66,16.6,16.61,177433.0,12.9541,12.9541,12.9075,12.9152,177433.0
2021-04-09 11:25:00,16.61,16.63,16.6,16.62,235060.0,12.9152,12.9308,12.9075,12.923,235060.0
2021-04-09 11:30:00,16.63,16.64,16.61,16.62,58610.0,12.9308,12.9386,12.9152,12.923,58610.0
2021-04-09 11:35:00,16.62,16.65,16.61,16.62,75664.0,12.923,12.9463,12.9152,12.923,75664.0
2021-04-09 11:40:00,16.62,16.63,16.61,16.63,64948.0,12.923,12.9308,12.9152,12.9308,64948.0
2021-04-09 11:45:00,16.63,16.65,16.63,16.64,50579.0,12.9308,12.9463,12.9308,12.9386,50579.0
2021-04-09 11:50:00,16.64,16.65,16.63,16.64,36113.0,12.9386,12.9463,12.9308,12.9386,36113.0
2021-04-09 11:55:00,16.64,16.64,16.62,16.64,64740.0,12.9386,12.9386,12.923,12.9386,64740.0
2021-04-09 12:00:00,16.64,16.64,16.61,16.61,39639.0,12.9386,12.9386,12.9152,12.9152,39639.0
2021-04-09 12:05:00,16.61,16.62,16.6,16.61,43235.0,12.9152,12.923,12.9075,12.9152,43235.0
2021-04-09 12:10:00,16.61,16.61,16.59,16.59,68951.0,12.9152,12.9152,12.8997,12.8997,68951.0
2021-04-09 12:15:00,16.6,16.62,16.58,16.62,87704.0,12.9075,12.923,12.8919,12.923,87704.0
2021-04-09 12:20:00,16.62,16.62,16.58,16.58,44376.0,12.923,12.923,12.8919,12.8919,44376.0
2021-04-09 12:25:00,16.59,16.61,16.58,16.6,54539.0,12.8997,12.9152,12.8919,12.9075,54539.0
2021-04-09 12:30:00,16.61,16.61,16.58,16.59,55547.0,12.9152,12.9152,12.8919,12.8997,55547.0
2021-04-09 12:35:00,16.59,16.6,16.58,16.58,65252.0,12.8997,12.9075,12.8919,12.8919,65252.0
2021-04-09 12:40:00,16.59,16.61,16.58,16.6,79998.0,12.8997,12.9152,12.8919,12.9075,79998.0
2021-04-09 12:45:00,16.6,16.6,16.58,16.58,74300.0,12.9075,12.9075,12.8919,12.8919,74300.0
2021-04-09 12:50:00,16.59,16.59,16.57,16.57,62411.0,12.8997,12.8997,12.8841,12.8841,62411.0
2021-04-09 12:55:00,16.57,16.59,16.57,16.59,77527.0,12.8841,12.8997,12.8841,12.8997,77527.0
2021-04-09 13:00:00,16.59,16.59,16.57,16.57,58557.0,12.8997,12.8997,12.8841,12.8841,58557.0
2021-04-09 13:05:00,16.58,16.59,16.56,16.57,92421.0,12.8919,12.8997,12.8764,12.8841,92421.0
2021-04-09 13:10:00,16.58,16.58,16.57,16.57,29931.0,12.8919,12.8919,12.8841,12.8841,29931.0
2021-04-09 13:15:00,16.57,16.58,16.56,16.57,57114.0,12.8841,12.8919,12.8764,12.8841,57114.0
2021-04-09 13:20:00,16.57,16.58,16.56,16.57,49695.0,12.8841,12.8919,12.8764,12.8841,49695.0
2021-04-09 13:25:00,16.57,16.59,16.57,16.58,24147.0,12.8841,12.8997,12.8841,12.8919,24147.0
2021-04-09 13:30:00,16.59,16.59,16.54,16.54,126945.0,12.8997,12.8997,12.8608,12.8608,126945.0
2021-04-09 13:35:00,16.54,16.57,16.53,16.55,115694.0,12.8608,12.8841,12.853,12.8686,115694.0
2021-04-09 13:40:00,16.55,16.55,16.52,16.55,88282.0,12.8686,12.8686,12.8453,12.8686,88282.0
2021-04-09 13:45:00,16.55,16.57,16.53,16.55,56877.0,12.8686,12.8841,12.853,12.8686,56877.0
2021-04-09 13:50:00,16.55,16.57,16.53,16.57,89715.0,12.8686,12.8841,12.853,12.8841,89715.0
2021-04-09 13:55:00,16.56,16.57,16.53,16.55,76106.0,12.8764,12.8841,12.853,12.8686,76106.0
2021-04-09 14:00:00,16.54,16.55,16.52,16.53,109198.0,12.8608,12.8686,12.8453,12.853,109198.0
2021-04-09 14:05:00,16.52,16.53,16.51,16.51,39924.0,12.8453,12.853,12.8375,12.8375,39924.0
2021-04-09 14:10:00,16.51,16.52,16.5,16.52,122120.0,12.8375,12.8453,12.8297,12.8453,122120.0
2021-04-09 14:15:00,16.51,16.55,16.51,16.54,117099.0,12.8375,12.8686,12.8375,12.8608,117099.0
2021-04-09 14:20:00,16.53,16.56,16.53,16.56,56803.0,12.853,12.8764,12.853,12.8764,56803.0
2021-04-09 14:25:00,16.55,16.57,16.54,16.55,120481.0,12.8686,12.8841,12.8608,12.8686,120481.0
2021-04-09 14:30:00,16.55,16.56,16.54,16.55,99225.0,12.8686,12.8764,12.8608,12.8686,99225.0
2021-04-09 14:35:00,16.55,16.56,16.53,16.54,105207.0,12.8686,12.8764,12.853,12.8608,105207.0
2021-04-09 14:40:00,16.53,16.55,16.52,16.53,102600.0,12.853,12.8686,12.8453,12.853,102600.0
2021-04-09 14:45:00,16.53,16.54,16.5,16.51,145795.0,12.853,12.8608,12.8297,12.8375,145795.0
2021-04-09 14:50:00,16.51,16.52,16.48,16.49,300545.0,12.8375,12.8453,12.8141,12.8219,300545.0
2021-04-09 14:55:00,16.48,16.5,16.48,16.49,110810.0,12.8141,12.8297,12.8141,12.8219,110810.0
2021-04-09 15:00:00,16.49,16.51,16.48,16.51,106774.0,12.8219,12.8375,12.8141,12.8375,106774.0
2021-04-09 15:05:00,16.51,16.52,16.49,16.5,107065.0,12.8375,12.8453,12.8219,12.8297,107065.0
2021-04-09 15:10:00,16.5,16.5,16.47,16.48,121641.0,12.8297,12.8297,12.8064,12.8141,121641.0
2021-04-09 15:15:00,16.48,16.51,16.47,16.51,124110.0,12.8141,12.8375,12.8064,12.8375,124110.0
2021-04-09 15:20:00,16.51,16.52,16.49,16.52,105798.0,12.8375,12.8453,12.8219,12.8453,105798.0
2021-04-09 15:25:00,16.52,16.54,16.51,16.53,100052.0,12.8453,12.8608,12.8375,12.853,100052.0
2021-04-09 15:30:00,16.53,16.55,16.52,16.53,131614.0,12.853,12.8686,12.8453,12.853,131614.0
2021-04-09 15:35:00,16.52,16.54,16.52,16.52,130423.0,12.8453,12.8608,12.8453,12.8453,130423.0
2021-04-09 15:40:00,16.53,16.53,16.49,16.5,175323.0,12.853,12.853,12.8219,12.8297,175323.0
2021-04-09 15:45:00,16.5,16.51,16.49,16.5,231093.0,12.8297,12.8375,12.8219,12.8297,231093.0
2021-04-09 15:50:00,16.49,16.51,16.49,16.49,296904.0,12.8219,12.8375,12.8219,12.8219,296904.0
2021-04-09 15:55:00,16.5,16.56,16.49,16.53,1177376.0,12.8297,12.8764,12.8219,12.853,1177376.0
2021-04-12 09:30:00,16.6,16.61,16.55,16.61,381489.0,12.9075,12.9152,12.8686,12.9152,381489.0
2021-04-12 09:35:00,16.61,16.68,16.59,16.64,202574.0,12.9152,12.9697,12.8997,12.9386,202574.0
2021-04-12 09:40:00,16.64,16.65,16.59,16.62,145248.0,12.9386,12.9463,12.8997,12.923,145248.0
2021-04-12 09:45:00,16.62,16.64,16.6,16.61,113699.0,12.923,12.9386,12.9075,12.9152,113699.0
2021-04-12 09:50:00,16.61,16.65,16.6,16.62,115252.0,12.9152,12.9463,12.9075,12.923,115252.0
2021-04-12 09:55:00,16.63,16.64,16.59,16.64,94033.0,12.9308,12.9386,12.8997,12.9386,94033.0
2021-04-12 10:00:00,16.63,16.65,16.62,16.64,145263.0,12.9308,12.9463,12.923,12.9386,145263.0
2021-04-12 10:05:00,16.63,16.64,16.6,16.61,91523.0,12.9308,12.9386,12.9075,12.9152,91523.0
2021-04-12 10:10:00,16.61,16.61,16.55,16.57,149258.0,12.9152,12.9152,12.8686,12.8841,149258.0
2021-04-12 10:15:00,16.56,16.57,16.54,16.55,85703.0,12.8764,12.8841,12.8608,12.8686,85703.0
2021-04-12 10:20:00,16.55,16.57,16.54,16.57,90163.0,12.8686,12.8841,12.8608,12.8841,90163.0
2021-04-12 10:25:00,16.56,16.58,16.55,16.55,66495.0,12.8764,12.8919,12.8686,12.8686,66495.0
2021-04-12 10:30:00,16.55,16.58,16.55,16.57,97328.0,12.8686,12.8919,12.8686,12.8841,97328.0
2021-04-12 10:35:00,16.57,16.6,16.55,16.59,227170.0,12.8841,12.9075,12.8686,12.8997,227170.0
2021-04-12 10:40:00,16.59,16.6,16.56,16.59,87004.0,12.8997,12.9075,12.8764,12.8997,87004.0
2021-04-12 10:45:00,16.58,16.59,16.56,16.57,86436.0,12.8919,12.8997,12.8764,12.8841,86436.0
2021-04-12 10:50:00,16.57,16.57,16.53,16.54,61530.0,12.8841,12.8841,12.853,12.8608,61530.0
2021-04-12 10:55:00,16.53,16.55,16.52,16.55,127965.0,12.853,12.8686,12.8453,12.8686,127965.0
2021-04-12 11:00:00,16.55,16.55,16.51,16.52,102865.0,12.8686,12.8686,12.8375,12.8453,102865.0
2021-04-12 11:05:00,16.51,16.53,16.5,16.52,81089.0,12.8375,12.853,12.8297,12.8453,81089.0
2021-04-12 11:10:00,16.52,16.52,16.5,16.51,86574.0,12.8453,12.8453,12.8297,12.8375,86574.0
2021-04-12 11:15:00,16.51,16.53,16.5,16.53,57040.0,12.8375,12.853,12.8297,12.853,57040.0
2021-04-12 11:20:00,16.53,16.55,16.52,16.53,45466.0,12.853,12.8686,12.8453,12.853,45466.0
2021-04-12 11:25:00,16.54,16.54,16.52,16.54,76308.0,12.8608,12.8608,12.8453,12.8608,76308.0
2021-04-12 11:30:00,16.53,16.56,16.53,16.55,54675.0,12.853,12.8764,12.853,12.8686,54675.0
2021-04-12 11:35:00,16.55,16.57,16.54,16.56,64333.0,12.8686,12.8841,12.8608,12.8764,64333.0
2021-04-12 11:40:00,16.56,16.57,16.54,16.55,50332.0,12.8764,12.8841,12.8608,12.8686,50332.0
2021-04-12 11:45:00,16.55,16.58,16.55,16.56,75551.0,12.8686,12.8919,12.8686,12.8764,75551.0
2021-04-12 11:50:00,16.56,16.58,16.56,16.57,78717.0,12.8764,12.8919,12.8764,12.8841,78717.0
2021-04-12 11:55:00,16.57,16.58,16.56,16.57,53310.0,12.8841,12.8919,12.8764,12.8841,53310.0
2021-04-12 12:00:00,16.57,16.57,16.55,16.56,50934.0,12.8841,12.8841,12.8686,12.8764,50934.0
2021-04-12 12:05:00,16.55,16.56,16.53,16.54,76699.0,12.8686,12.8764,12.853,12.8608,76699.0
2021-04-12 12:10:00,16.55,16.55,16.53,16.53,72767.0,12.8686,12.8686,12.853,12.853,72767.0
2021-04-12 12:15:00,16.54,16.57,16.53,16.55,88012.0,12.8608,12.8841,12.853,12.8686,88012.0
2021-04-12 12:20:00,16.55,16.56,16.53,16.54,33194.0,12.8686,12.8764,12.853,12.8608,33194.0
2021-04-12 12:25:00,16.54,16.54,16.51,16.52,48360.0,12.8608,12.8608,12.8375,12.8453,48360.0
2021-04-12 12:30:00,16.52,16.53,16.51,16.53,72953.0,12.8453,12.853,12.8375,12.853,72953.0
2021-04-12 12:35:00,16.52,16.56,16.52,16.55,74606.0,12.8453,12.8764,12.8453,12.8686,74606.0
2021-04-12 12:40:00,16.54,16.56,16.53,16.55,61309.0,12.8608,12.8764,12.853,12.8686,61309.0
2021-04-12 12:45:00,16.55,16.55,16.54,16.55,42085.0,12.8686,12.8686,12.8608,12.8686,42085.0
2021-04-12 12:50:00,16.55,16.55,16.54,16.55,34862.0,12.8686,12.8686,12.8608,12.8686,34862.0
2021-04-12 12:55:00,16.54,16.55,16.53,16.53,100348.0,12.8608,12.8686,12.853,12.853,100348.0
2021-04-12 13:00:00,16.54,16.54,16.51,16.52,110205.0,12.8608,12.8608,12.8375,12.8453,110205.0
2021-04-12 13:05:00,16.52,16.52,16.5,16.51,90709.0,12.8453,12.8453,12.8297,12.8375,90709.0
2021-04-12 13:10:00,16.5,16.51,16.47,16.48,186860.0,12.8297,12.8375,12.8064,12.8141,186860.0
2021-04-12 13:15:00,16.48,16.48,16.47,16.48,48416.0,12.8141,12.8141,12.8064,12.8141,48416.0
2021-04-12 13:20:00,16.48,16.48,16.45,16.48,142043.0,12.8141,12.8141,12.7908,12.8141,142043.0
2021-04-12 13:25:00,16.48,16.51,16.47,16.51,97278.0,12.8141,12.8375,12.8064,12.8375,97278.0
2021-04-12 13:30:00,16.51,16.51,16.47,16.5,124885.0,12.8375,12.8375,12.8064,12.8297,124885.0
2021-04-12 13:35:00,16.5,16.51,16.46,16.46,147107.0,12.8297,12.8375,12.7986,12.7986,147107.0
2021-04-12 13:40:00,16.47,16.49,16.46,16.49,97332.0,12.8064,12.8219,12.7986,12.8219,97332.0
2021-04-12 13:45:00,16.49,16.5,16.47,16.48,68205.0,12.8219,12.8297,12.8064,12.8141,68205.0
2021-04-12 13:50:00,16.47,16.48,16.45,16.45,47554.0,12.8064,12.8141,12.7908,12.7908,47554.0
2021-04-12 13:55:00,16.46,16.46,16.44,16.46,112988.0,12.7986,12.7986,12.783,12.7986,112988.0
2021-04-12 14:00:00,16.45,16.46,16.41,16.42,82557.0,12.7908,12.7986,12.7597,12.7675,82557.0
2021-04-12 14:05:00,16.42,16.43,16.41,16.43,71678.0,12.7675,12.7753,12.7597,12.7753,71678.0
2021-04-12 14:10:00,16.43,16.46,16.42,16.45,64477.0,12.7753,12.7986,12.7675,12.7908,64477.0
2021-04-12 14:15:00,16.44,16.48,16.44,16.46,68433.0,12.783,12.8141,12.783,12.7986,68433.0
2021-04-12 14:20:00,16.46,16.48,16.45,16.46,80453.0,12.7986,12.8141,12.7908,12.7986,80453.0
2021-04-12 14:25:00,16.47,16.48,16.45,16.46,92048.0,12.8064,12.8141,12.7908,12.7986,92048.0
2021-04-12 14:30:00,16.46,16.46,16.43,16.44,188672.0,12.7986,12.7986,12.7753,12.783,188672.0
2021-04-12 14:35:00,16.44,16.46,16.43,16.45,50722.0,12.783,12.7986,12.7753,12.7908,50722.0
2021-04-12 14:40:00,16.45,16.46,16.44,16.45,64774.0,12.7908,12.7986,12.783,12.7908,64774.0
2021-04-12 14:45:00,16.45,16.46,16.44,16.45,101144.0,12.7908,12.7986,12.783,12.7908,101144.0
2021-04-12 14:50:00,16.45,16.46,16.44,16.46,27236.0,12.7908,12.7986,12.783,12.7986,27236.0
2021-04-12 14:55:00,16.46,16.46,16.45,16.45,49894.0,12.7986,12.7986,12.7908,12.7908,49894.0
2021-04-12 15:00:00,16.46,16.47,16.44,16.46,100140.0,12.7986,12.8064,12.783,12.7986,100140.0
2021-04-12 15:05:00,16.47,16.47,16.46,16.46,40368.0,12.8064,12.8064,12.7986,12.7986,40368.0
2021-04-12 15:10:00,16.46,16.47,16.45,16.46,82060.0,12.7986,12.8064,12.7908,12.7986,82060.0
2021-04-12 15:15:00,16.46,16.47,16.45,16.47,112980.0,12.7986,12.8064,12.7908,12.8064,112980.0
2021-04-12 15:20:00,16.46,16.49,16.46,16.48,82718.0,12.7986,12.8219,12.7986,12.8141,82718.0
2021-04-12 15:25:00,16.48,16.5,16.47,16.49,97420.0,12.8141,12.8297,12.8064,12.8219,97420.0
2021-04-12 15:30:00,16.5,16.5,16.47,16.48,95058.0,12.8297,12.8297,12.8064,12.8141,95058.0
2021-04-12 15:35:00,16.48,16.52,16.48,16.52,149104.0,12.8141,12.8453,12.8141,12.8453,149104.0
2021-04-12 15:40:00,16.52,16.52,16.49,16.5,136459.0,12.8453,12.8453,12.8219,12.8297,136459.0
2021-04-12 15:45:00,16.51,16.51,16.47,16.48,212400.0,12.8375,12.8375,12.8064,12.8141,212400.0
2021-04-12 15:50:00,16.49,16.51,16.48,16.51,332279.0,12.8219,12.8375,12.8141,12.8375,332279.0
2021-04-12 15:55:00,16.51,16.52,16.48,16.5,839569.0,12.8375,12.8453,12.8141,12.8297,839569.0
2021-04-13 09:30:00,16.45,16.53,16.37,16.38,305992.0,12.7908,12.853,12.7286,12.7364,305992.0
2021-04-13 09:35:00,16.38,16.39,16.36,16.36,113137.0,12.7364,12.7442,12.7208,12.7208,113137.0
2021-04-13 09:40:00,16.36,16.4,16.33,16.36,130249.0,12.7208,12.7519,12.6975,12.7208,130249.0
2021-04-13 09:45:00,16.36,16.38,16.34,16.34,124175.0,12.7208,12.7364,12.7053,12.7053,124175.0
2021-04-13 09:50:00,16.34,16.36,16.33,16.34,164152.0,12.7053,12.7208,12.6975,12.7053,164152.0
2021-04-13 09:55:00,16.35,16.37,16.34,16.36,76860.0,12.7131,12.7286,12.7053,12.7208,76860.0
2021-04-13 10:00:00,16.36,16.47,16.35,16.46,172500.0,12.7208,12.8064,12.7131,12.7986,172500.0
2021-04-13 10:05:00,16.46,16.46,16.4,16.41,66178.0,12.7986,12.7986,12.7519,12.7597,66178.0
2021-04-13 10:10:00,16.41,16.44,16.39,16.44,95836.0,12.7597,12.783,12.7442,12.783,95836.0
2021-04-13 10:15:00,16.43,16.46,16.41,16.45,72492.0,12.7753,12.7986,12.7597,12.7908,72492.0
2021-04-13 10:20:00,16.45,16.49,16.44,16.46,142556.0,12.7908,12.8219,12.783,12.7986,142556.0
2021-04-13 10:25:00,16.46,16.51,16.45,16.5,306578.0,12.7986,12.8375,12.7908,12.8297,306578.0
2021-04-13 10:30:00,16.5,16.52,16.49,16.51,93135.0,12.8297,12.8453,12.8219,12.8375,93135.0
2021-04-13 10:35:00,16.51,16.53,16.48,16.51,182149.0,12.8375,12.853,12.8141,12.8375,182149.0
2021-04-13 10:40:00,16.51,16.53,16.5,16.53,133322.0,12.8375,12.853,12.8297,12.853,133322.0
2021-04-13 10:45:00,16.53,16.55,16.5,16.52,86077.0,12.853,12.8686,12.8297,12.8453,86077.0
2021-04-13 10:50:00,16.52,16.52,16.48,16.52,76971.0,12.8453,12.8453,12.8141,12.8453,76971.0
2021-04-13 10:55:00,16.52,16.53,16.49,16.52,77422.0,12.8453,12.853,12.8219,12.8453,77422.0
2021-04-13 11:00:00,16.52,16.54,16.5,16.54,82922.0,12.8453,12.8608,12.8297,12.8608,82922.0
2021-04-13 11:05:00,16.54,16.57,16.53,16.55,122217.0,12.8608,12.8841,12.853,12.8686,122217.0
2021-04-13 11:10:00,16.55,16.58,16.54,16.57,111636.0,12.8686,12.8919,12.8608,12.8841,111636.0
2021-04-13 11:15:00,16.57,16.6,16.57,16.6,102202.0,12.8841,12.9075,12.8841,12.9075,102202.0
2021-04-13 11:20:00,16.6,16.61,16.57,16.57,192614.0,12.9075,12.9152,12.8841,12.8841,192614.0
2021-04-13 11:25:00,16.57,16.6,16.56,16.59,105959.0,12.8841,12.9075,12.8764,12.8997,105959.0
2021-04-13 11:30:00,16.59,16.6,16.58,16.58,48598.0,12.8997,12.9075,12.8919,12.8919,48598.0
2021-04-13 11:35:00,16.58,16.59,16.56,16.57,70892.0,12.8919,12.8997,12.8764,12.8841,70892.0
2021-04-13 11:40:00,16.57,16.59,16.56,16.59,79254.0,12.8841,12.8997,12.8764,12.8997,79254.0
2021-04-13 11:45:00,16.58,16.59,16.57,16.57,56641.0,12.8919,12.8997,12.8841,12.8841,56641.0
2021-04-13 11:50:00,16.57,16.59,16.56,16.59,52872.0,12.8841,12.8997,12.8764,12.8997,52872.0
2021-04-13 11:55:00,16.59,16.6,16.57,16.58,41947.0,12.8997,12.9075,12.8841,12.8919,41947.0
2021-04-13 12:00:00,16.58,16.6,16.57,16.6,28155.0,12.8919,12.9075,12.8841,12.9075,28155.0
2021-04-13 12:05:00,16.6,16.61,16.58,16.58,54049.0,12.9075,12.9152,12.8919,12.8919,54049.0
2021-04-13 12:10:00,16.58,16.59,16.57,16.57,53844.0,12.8919,12.8997,12.8841,12.8841,53844.0
2021-04-13 12:15:00,16.57,16.58,16.54,16.54,75214.0,12.8841,12.8919,12.8608,12.8608,75214.0
2021-04-13 12:20:00,16.54,16.56,16.53,16.55,54995.0,12.8608,12.8764,12.853,12.8686,54995.0
2021-04-13 12:25:00,16.56,16.56,16.54,16.55,34738.0,12.8764,12.8764,12.8608,12.8686,34738.0
2021-04-13 12:30:00,16.55,16.57,16.54,16.57,39736.0,12.8686,12.8841,12.8608,12.8841,39736.0
2021-04-13 12:35:00,16.56,16.56,16.54,16.55,26958.0,12.8764,12.8764,12.8608,12.8686,26958.0
2021-04-13 12:40:00,16.55,16.55,16.53,16.55,40831.0,12.8686,12.8686,12.853,12.8686,40831.0
2021-04-13 12:45:00,16.55,16.55,16.52,16.54,58988.0,12.8686,12.8686,12.8453,12.8608,58988.0
2021-04-13 12:50:00,16.54,16.54,16.52,16.53,48601.0,12.8608,12.8608,12.8453,12.853,48601.0
2021-04-13 12:55:00,16.53,16.55,16.52,16.52,40268.0,12.853,12.8686,12.8453,12.8453,40268.0
2021-04-13 13:00:00,16.53,16.54,16.5,16.53,101784.0,12.853,12.8608,12.8297,12.853,101784.0
2021-04-13 13:05:00,16.53,16.53,16.5,16.51,31998.0,12.853,12.853,12.8297,12.8375,31998.0
2021-04-13 13:10:00,16.5,16.51,16.49,16.51,90026.0,12.8297,12.8375,12.8219,12.8375,90026.0
2021-04-13 13:15:00,16.51,16.51,16.49,16.5,37936.0,12.8375,12.8375,12.8219,12.8297,37936.0
2021-04-13 13:20:00,16.5,16.51,16.49,16.5,20111.0,12.8297,12.8375,12.8219,12.8297,20111.0
2021-04-13 13:25:00,16.5,16.51,16.49,16.51,65291.0,12.8297,12.8375,12.8219,12.8375,65291.0
2021-04-13 13:30:00,16.51,16.52,16.49,16.5,58563.0,12.8375,12.8453,12.8219,12.8297,58563.0
2021-04-13 13:35:00,16.5,16.5,16.45,16.46,149051.0,12.8297,12.8297,12.7908,12.7986,149051.0
2021-04-13 13:40:00,16.47,16.49,16.46,16.48,118654.0,12.8064,12.8219,12.7986,12.8141,118654.0
2021-04-13 13:45:00,16.48,16.5,16.47,16.49,69189.0,12.8141,12.8297,12.8064,12.8219,69189.0
2021-04-13 13:50:00,16.49,16.49,16.46,16.48,88833.0,12.8219,12.8219,12.7986,12.8141,88833.0
2021-04-13 13:55:00,16.48,16.49,16.47,16.47,76943.0,12.8141,12.8219,12.8064,12.8064,76943.0
2021-04-13 14:00:00,16.48,16.53,16.47,16.52,95283.0,12.8141,12.853,12.8064,12.8453,95283.0
2021-04-13 14:05:00,16.52,16.53,16.51,16.51,60447.0,12.8453,12.853,12.8375,12.8375,60447.0
2021-04-13 14:10:00,16.52,16.54,16.51,16.54,63886.0,12.8453,12.8608,12.8375,12.8608,63886.0
2021-04-13 14:15:00,16.54,16.55,16.52,16.55,35872.0,12.8608,12.8686,12.8453,12.8686,35872.0
2021-04-13 14:20:00,16.55,16.56,16.54,16.55,72556.0,12.8686,12.8764,12.8608,12.8686,72556.0
2021-04-13 14:25:00,16.56,16.56,16.53,16.53,97622.0,12.8764,12.8764,12.853,12.853,97622.0
2021-04-13 14:30:00,16.54,16.55,16.53,16.55,60696.0,12.8608,12.8686,12.853,12.8686,60696.0
2021-04-13 14:35:00,16.55,16.55,16.53,16.53,38478.0,12.8686,12.8686,12.853,12.853,38478.0
2021-04-13 14:40:00,16.53,16.54,16.5,16.5,65252.0,12.853,12.8608,12.8297,12.8297,65252.0
2021-04-13 14:45:00,16.5,16.51,16.49,16.5,72867.0,12.8297,12.8375,12.8219,12.8297,72867.0
2021-04-13 14:50:00,16.49,16.51,16.49,16.5,193640.0,12.8219,12.8375,12.8219,12.8297,193640.0
2021-04-13 14:55:00,16.5,16.51,16.49,16.5,125516.0,12.8297,12.8375,12.8219,12.8297,125516.0
2021-04-13 15:00:00,16.5,16.5,16.49,16.49,142755.0,12.8297,12.8297,12.8219,12.8219,142755.0
2021-04-13 15:05:00,16.5,16.51,16.49,16.51,135330.0,12.8297,12.8375,12.8219,12.8375,135330.0
2021-04-13 15:10:00,16.5,16.51,16.49,16.5,70868.0,12.8297,12.8375,12.8219,12.8297,70868.0
2021-04-13 15:15:00,16.5,16.5,16.47,16.48,101308.0,12.8297,12.8297,12.8064,12.8141,101308.0
2021-04-13 15:20:00,16.47,16.49,16.47,16.48,262591.0,12.8064,12.8219,12.8064,12.8141,262591.0
2021-04-13 15:25:00,16.48,16.49,16.44,16.44,208839.0,12.8141,12.8219,12.783,12.783,208839.0
2021-04-13 15:30:00,16.45,16.46,16.43,16.44,311636.0,12.7908,12.7986,12.7753,12.783,311636.0
2021-04-13 15:35:00,16.44,16.44,16.4,16.42,419617.0,12.783,12.783,12.7519,12.7675,419617.0
2021-04-13 15:40:00,16.43,16.47,16.41,16.46,599765.0,12.7753,12.8064,12.7597,12.7986,599765.0
2021-04-13 15:45:00,16.46,16.5,16.46,16.5,310758.0,12.7986,12.8297,12.7986,12.8297,310758.0
2021-04-13 15:50:00,16.5,16.51,16.47,16.48,585928.0,12.8297,12.8375,12.8064,12.8141,585928.0
2021-04-13 15:55:00,16.47,16.5,16.46,16.49,899644.0,12.8064,12.8297,12.7986,12.8219,899644.0
2021-04-14 09:30:00,16.58,16.61,16.55,16.57,282252.0,12.8919,12.9152,12.8686,12.8841,282252.0
2021-04-14 09:35:00,16.57,16.63,16.57,16.6,122290.0,12.8841,12.9308,12.8841,12.9075,122290.0
2021-04-14 09:40:00,16.61,16.63,16.55,16.57,97328.0,12.9152,12.9308,12.8686,12.8841,97328.0
2021-04-14 09:45:00,16.57,16.59,16.51,16.54,85913.0,12.8841,12.8997,12.8375,12.8608,85913.0
2021-04-14 09:50:00,16.54,16.6,16.54,16.57,79694.0,12.8608,12.9075,12.8608,12.8841,79694.0
2021-04-14 09:55:00,16.57,16.6,16.55,16.59,116232.0,12.8841,12.9075,12.8686,12.8997,116232.0
2021-04-14 10:00:00,16.58,16.66,16.57,16.65,178970.0,12.8919,12.9541,12.8841,12.9463,178970.0
2021-04-14 10:05:00,16.65,16.66,16.62,16.63,113797.0,12.9463,12.9541,12.923,12.9308,113797.0
2021-04-14 10:10:00,16.63,16.64,16.59,16.61,130146.0,12.9308,12.9386,12.8997,12.9152,130146.0
2021-04-14 10:15:00,16.61,16.62,16.58,16.61,65425.0,12.9152,12.923,12.8919,12.9152,65425.0
2021-04-14 10:20:00,16.6,16.63,16.59,16.61,135980.0,12.9075,12.9308,12.8997,12.9152,135980.0
2021-04-14 10:25:00,16.61,16.63,16.58,16.59,83011.0,12.9152,12.9308,12.8919,12.8997,83011.0
2021-04-14 10:30:00,16.59,16.65,16.59,16.65,106994.0,12.8997,12.9463,12.8997,12.9463,106994.0
2021-04-14 10:35:00,16.65,16.69,16.64,16.69,164249.0,12.9463,12.9774,12.9386,12.9774,164249.0
2021-04-14 10:40:00,16.69,16.72,16.67,16.71,170342.0,12.9774,13.0008,12.9619,12.993,170342.0
2021-04-14 10:45:00,16.71,16.74,16.7,16.74,185294.0,12.993,13.0163,12.9852,13.0163,185294.0
2021-04-14 10:50:00,16.74,16.76,16.72,16.76,231505.0,13.0163,13.0319,13.0008,13.0319,231505.0
2021-04-14 10:55:00,16.76,16.78,16.72,16.73,136509.0,13.0319,13.0474,13.0008,13.0085,136509.0
2021-04-14 11:00:00,16.72,16.75,16.71,16.75,91356.0,13.0008,13.0241,12.993,13.0241,91356.0
2021-04-14 11:05:00,16.75,16.75,16.69,16.7,119204.0,13.0241,13.0241,12.9774,12.9852,119204.0
2021-04-14 11:10:00,16.7,16.75,16.7,16.71,144610.0,12.9852,13.0241,12.9852,12.993,144610.0
2021-04-14 11:15:00,16.71,16.73,16.68,16.7,81872.0,12.993,13.0085,12.9697,12.9852,81872.0
2021-04-14 11:20:00,16.7,16.74,16.69,16.74,140919.0,12.9852,13.0163,12.9774,13.0163,140919.0
2021-04-14 11:25:00,16.74,16.76,16.73,16.75,131660.0,13.0163,13.0319,13.0085,13.0241,131660.0
2021-04-14 11:30:00,16.76,16.78,16.75,16.78,104180.0,13.0319,13.0474,13.0241,13.0474,104180.0
2021-04-14 11:35:00,16.78,16.79,16.76,16.77,91969.0,13.0474,13.0552,13.0319,13.0396,91969.0
2021-04-14 11:40:00,16.77,16.8,16.76,16.79,118231.0,13.0396,13.063,13.0319,13.0552,118231.0
2021-04-14 11:45:00,16.79,16.79,16.76,16.78,61176.0,13.0552,13.0552,13.0319,13.0474,61176.0
2021-04-14 11:50:00,16.78,16.79,16.75,16.76,85708.0,13.0474,13.0552,13.0241,13.0319,85708.0
2021-04-14 11:55:00,16.76,16.78,16.74,16.76,96434.0,13.0319,13.0474,13.0163,13.0319,96434.0
2021-04-14 12:00:00,16.77,16.77,16.72,16.74,115464.0,13.0396,13.0396,13.0008,13.0163,115464.0
2021-04-14 12:05:00,16.75,16.77,16.74,16.77,90449.0,13.0241,13.0396,13.0163,13.0396,90449.0
2021-04-14 12:10:00,16.77,16.78,16.75,16.76,125824.0,13.0396,13.0474,13.0241,13.0319,125824.0
2021-04-14 12:15:00,16.76,16.76,16.74,16.76,62589.0,13.0319,13.0319,13.0163,13.0319,62589.0
2021-04-14 12:20:00,16.76,16.76,16.73,16.73,71353.0,13.0319,13.0319,13.0085,13.0085,71353.0
2021-04-14 12:25:00,16.74,16.75,16.73,16.73,72758.0,13.0163,13.0241,13.0085,13.0085,72758.0
2021-04-14 12:30:00,16.73,16.74,16.72,16.73,66170.0,13.0085,13.0163,13.0008,13.0085,66170.0
2021-04-14 12:35:00,16.73,16.74,16.71,16.74,79998.0,13.0085,13.0163,12.993,13.0163,79998.0
2021-04-14 12:40:00,16.74,16.75,16.73,16.73,56440.0,13.0163,13.0241,13.0085,13.0085,56440.0
2021-04-14 12:45:00,16.73,16.76,16.72,16.73,95477.0,13.0085,13.0319,13.0008,13.0085,95477.0
2021-04-14 12:50:00,16.72,16.73,16.7,16.71,55403.0,13.0008,13.0085,12.9852,12.993,55403.0
2021-04-14 12:55:00,16.71,16.72,16.68,16.69,63155.0,12.993,13.0008,12.9697,12.9774,63155.0
2021-04-14 13:00:00,16.69,16.7,16.68,16.69,73291.0,12.9774,12.9852,12.9697,12.9774,73291.0
2021-04-14 13:05:00,16.69,16.7,16.68,16.7,81211.0,12.9774,12.9852,12.9697,12.9852,81211.0
2021-04-14 13:10:00,16.7,16.7,16.66,16.68,80401.0,12.9852,12.9852,12.9541,12.9697,80401.0
2021-04-14 13:15:00,16.68,16.71,16.67,16.7,60650.0,12.9697,12.993,12.9619,12.9852,60650.0
2021-04-14 13:20:00,16.7,16.72,16.69,16.71,90648.0,12.9852,13.0008,12.9774,12.993,90648.0
2021-04-14 13:25:00,16.71,16.71,16.68,16.69,81475.0,12.993,12.993,12.9697,12.9774,81475.0
2021-04-14 13:30:00,16.69,16.7,16.68,16.69,116849.0,12.9774,12.9852,12.9697,12.9774,116849.0
2021-04-14 13:35:00,16.69,16.69,16.67,16.69,97758.0,12.9774,12.9774,12.9619,12.9774,97758.0
2021-04-14 13:40:00,16.69,16.7,16.68,16.7,48974.0,12.9774,12.9852,12.9697,12.9852,48974.0
2021-04-14 13:45:00,16.7,16.71,16.69,16.7,84221.0,12.9852,12.993,12.9774,12.9852,84221.0
2021-04-14 13:50:00,16.7,16.72,16.7,16.71,183366.0,12.9852,13.0008,12.9852,12.993,183366.0
2021-04-14 13:55:00,16.71,16.72,16.66,16.67,161627.0,12.993,13.0008,12.9541,12.9619,161627.0
2021-04-14 14:00:00,16.66,16.69,16.66,16.68,105510.0,12.9541,12.9774,12.9541,12.9697,105510.0
2021-04-14 14:05:00,16.68,16.69,16.63,16.64,141712.0,12.9697,12.9774,12.9308,12.9386,141712.0
2021-04-14 14:10:00,16.64,16.69,16.63,16.69,73823.0,12.9386,12.9774,12.9308,12.9774,73823.0
2021-04-14 14:15:00,16.68,16.69,16.64,16.65,69156.0,12.9697,12.9774,12.9386,12.9463,69156.0
2021-04-14 14:20:00,16.64,16.67,16.64,16.66,111950.0,12.9386,12.9619,12.9386,12.9541,111950.0
2021-04-14 14:25:00,16.66,16.69,16.65,16.66,106551.0,12.9541,12.9774,12.9463,12.9541,106551.0
2021-04-14 14:30:00,16.66,16.67,16.62,16.63,83591.0,12.9541,12.9619,12.923,12.9308,83591.0
2021-04-14 14:35:00,16.63,16.65,16.62,16.65,84321.0,12.9308,12.9463,12.923,12.9463,84321.0
2021-04-14 14:40:00,16.65,16.68,16.64,16.68,69281.0,12.9463,12.9697,12.9386,12.9697,69281.0
2021-04-14 14:45:00,16.68,16.68,16.65,16.66,124320.0,12.9697,12.9697,12.9463,12.9541,124320.0
2021-04-14 14:50:00,16.66,16.66,16.63,16.64,117095.0,12.9541,12.9541,12.9308,12.9386,117095.0
2021-04-14 14:55:00,16.64,16.65,16.62,16.63,62226.0,12.9386,12.9463,12.923,12.9308,62226.0
2021-04-14 15:00:00,16.63,16.64,16.6,16.64,145416.0,12.9308,12.9386,12.9075,12.9386,145416.0
2021-04-14 15:05:00,16.63,16.65,16.61,16.62,118472.0,12.9308,12.9463,12.9152,12.923,118472.0
2021-04-14 15:10:00,16.62,16.64,16.61,16.63,69198.0,12.923,12.9386,12.9152,12.9308,69198.0
2021-04-14 15:15:00,16.64,16.64,16.6,16.61,128668.0,12.9386,12.9386,12.9075,12.9152,128668.0
2021-04-14 15:20:00,16.61,16.62,16.58,16.62,203886.0,12.9152,12.923,12.8919,12.923,203886.0
2021-04-14 15:25:00,16.62,16.63,16.6,16.62,143225.0,12.923,12.9308,12.9075,12.923,143225.0
2021-04-14 15:30:00,16.62,16.66,16.61,16.64,139642.0,12.923,12.9541,12.9152,12.9386,139642.0
2021-04-14 15:35:00,16.64,16.65,16.62,16.65,127917.0,12.9386,12.9463,12.923,12.9463,127917.0
2021-04-14 15:40:00,16.65,16.66,16.62,16.62,207825.0,12.9463,12.9541,12.923,12.923,207825.0
2021-04-14 15:45:00,16.62,16.63,16.61,16.63,166646.0,12.923,12.9308,12.9152,12.9308,166646.0
2021-04-14 15:50:00,16.63,16.64,16.62,16.64,360423.0,12.9308,12.9386,12.923,12.9386,360423.0
2021-04-14 15:55:00,16.64,16.67,16.63,16.66,890438.0,12.9386,12.9619,12.9308,12.9541,890438.0
2021-04-15 09:30:00,16.62,16.64,16.54,16.55,393324.0,12.923,12.9386,12.8608,12.8686,393324.0
2021-04-15 09:35:00,16.55,16.61,16.52,16.53,291738.0,12.8686,12.9152,12.8453,12.853,291738.0
2021-04-15 09:40:00,16.52,16.57,16.52,16.55,112089.0,12.8453,12.8841,12.8453,12.8686,112089.0
2021-04-15 09:45:00,16.54,16.58,16.53,16.55,122031.0,12.8608,12.8919,12.853,12.8686,122031.0
2021-04-15 09:50:00,16.56,16.58,16.53,16.56,111888.0,12.8764,12.8919,12.853,12.8764,111888.0
2021-04-15 09:55:00,16.56,16.63,16.56,16.62,73279.0,12.8764,12.9308,12.8764,12.923,73279.0
2021-04-15 10:00:00,16.62,16.65,16.61,16.64,104033.0,12.923,12.9463,12.9152,12.9386,104033.0
2021-04-15 10:05:00,16.64,16.64,16.57,16.58,117426.0,12.9386,12.9386,12.8841,12.8919,117426.0
2021-04-15 10:10:00,16.58,16.59,16.55,16.55,58870.0,12.8919,12.8997,12.8686,12.8686,58870.0
2021-04-15 10:15:00,16.55,16.59,16.54,16.58,66827.0,12.8686,12.8997,12.8608,12.8919,66827.0
2021-04-15 10:20:00,16.58,16.62,16.57,16.61,59125.0,12.8919,12.923,12.8841,12.9152,59125.0
2021-04-15 10:25:00,16.62,16.63,16.6,16.6,58130.0,12.923,12.9308,12.9075,12.9075,58130.0
2021-04-15 10:30:00,16.61,16.64,16.58,16.62,99204.0,12.9152,12.9386,12.8919,12.923,99204.0
2021-04-15 10:35:00,16.62,16.63,16.6,16.61,64347.0,12.923,12.9308,12.9075,12.9152,64347.0
2021-04-15 10:40:00,16.61,16.65,16.6,16.64,173317.0,12.9152,12.9463,12.9075,12.9386,173317.0
2021-04-15 10:45:00,16.64,16.64,16.6,16.63,71746.0,12.9386,12.9386,12.9075,12.9308,71746.0
2021-04-15 10:50:00,16.63,16.65,16.6,16.62,262392.0,12.9308,12.9463,12.9075,12.923,262392.0
2021-04-15 10:55:00,16.63,16.64,16.62,16.63,64463.0,12.9308,12.9386,12.923,12.9308,64463.0
2021-04-15 11:00:00,16.63,16.67,16.61,16.62,110531.0,12.9308,12.9619,12.9152,12.923,110531.0
2021-04-15 11:05:00,16.62,16.63,16.59,16.61,81774.0,12.923,12.9308,12.8997,12.9152,81774.0
2021-04-15 11:10:00,16.6,16.61,16.59,16.6,87777.0,12.9075,12.9152,12.8997,12.9075,87777.0
2021-04-15 11:15:00,16.6,16.61,16.59,16.6,55538.0,12.9075,12.9152,12.8997,12.9075,55538.0
2021-04-15 11:20:00,16.59,16.6,16.57,16.59,96216.0,12.8997,12.9075,12.8841,12.8997,96216.0
2021-04-15 11:25:00,16.59,16.59,16.55,16.55,130110.0,12.8997,12.8997,12.8686,12.8686,130110.0
2021-04-15 11:30:00,16.55,16.56,16.54,16.56,119746.0,12.8686,12.8764,12.8608,12.8764,119746.0
2021-04-15 11:35:00,16.56,16.58,16.55,16.57,81878.0,12.8764,12.8919,12.8686,12.8841,81878.0
2021-04-15 11:40:00,16.57,16.59,16.55,16.59,112723.0,12.8841,12.8997,12.8686,12.8997,112723.0
2021-04-15 11:45:00,16.58,16.58,16.56,16.57,87571.0,12.8919,12.8919,12.8764,12.8841,87571.0
2021-04-15 11:50:00,16.56,16.57,16.55,16.56,132100.0,12.8764,12.8841,12.8686,12.8764,132100.0
2021-04-15 11:55:00,16.57,16.58,16.55,16.57,70653.0,12.8841,12.8919,12.8686,12.8841,70653.0
2021-04-15 12:00:00,16.57,16.57,16.55,16.57,52612.0,12.8841,12.8841,12.8686,12.8841,52612.0
2021-04-15 12:05:00,16.57,16.59,16.56,16.57,66261.0,12.8841,12.8997,12.8764,12.8841,66261.0
2021-04-15 12:10:00,16.58,16.59,16.57,16.59,91025.0,12.8919,12.8997,12.8841,12.8997,91025.0
2021-04-15 12:15:00,16.59,16.6,16.58,16.59,55875.0,12.8997,12.9075,12.8919,12.8997,55875.0
2021-04-15 12:20:00,16.58,16.6,16.57,16.59,168191.0,12.8919,12.9075,12.8841,12.8997,168191.0
2021-04-15 12:25:00,16.59,16.59,16.58,16.58,40811.0,12.8997,12.8997,12.8919,12.8919,40811.0
2021-04-15 12:30:00,16.59,16.6,16.58,16.6,68753.0,12.8997,12.9075,12.8919,12.9075,68753.0
2021-04-15 12:35:00,16.59,16.61,16.58,16.61,78131.0,12.8997,12.9152,12.8919,12.9152,78131.0
2021-04-15 12:40:00,16.61,16.61,16.59,16.61,69082.0,12.9152,12.9152,12.8997,12.9152,69082.0
2021-04-15 12:45:00,16.61,16.63,16.6,16.62,114823.0,12.9152,12.9308,12.9075,12.923,114823.0
2021-04-15 12:50:00,16.62,16.63,16.61,16.63,64291.0,12.923,12.9308,12.9152,12.9308,64291.0
2021-04-15 12:55:00,16.62,16.63,16.61,16.62,94156.0,12.923,12.9308,12.9152,12.923,94156.0
2021-04-15 13:00:00,16.62,16.63,16.6,16.63,58164.0,12.923,12.9308,12.9075,12.9308,58164.0
2021-04-15 13:05:00,16.63,16.64,16.61,16.61,51422.0,12.9308,12.9386,12.9152,12.9152,51422.0
2021-04-15 13:10:00,16.62,16.62,16.59,16.61,70720.0,12.923,12.923,12.8997,12.9152,70720.0
2021-04-15 13:15:00,16.61,16.63,16.6,16.62,70342.0,12.9152,12.9308,12.9075,12.923,70342.0
2021-04-15 13:20:00,16.62,16.65,16.61,16.64,158184.0,12.923,12.9463,12.9152,12.9386,158184.0
2021-04-15 13:25:00,16.64,16.66,16.64,16.66,98966.0,12.9386,12.9541,12.9386,12.9541,98966.0
2021-04-15 13:30:00,16.66,16.67,16.63,16.64,124937.0,12.9541,12.9619,12.9308,12.9386,124937.0
2021-04-15 13:35:00,16.64,16.65,16.62,16.63,119559.0,12.9386,12.9463,12.923,12.9308,119559.0
2021-04-15 13:40:00,16.63,16.65,16.61,16.64,176234.0,12.9308,12.9463,12.9152,12.9386,176234.0
2021-04-15 13:45:00,16.64,16.66,16.63,16.65,156520.0,12.9386,12.9541,12.9308,12.9463,156520.0
2021-04-15 13:50:00,16.65,16.65,16.62,16.64,129714.0,12.9463,12.9463,12.923,12.9386,129714.0
2021-04-15 13:55:00,16.63,16.64,16.61,16.64,110426.0,12.9308,12.9386,12.9152,12.9386,110426.0
2021-04-15 14:00:00,16.63,16.66,16.62,16.66,92011.0,12.9308,12.9541,12.923,12.9541,92011.0
2021-04-15 14:05:00,16.66,16.67,16.64,16.64,112282.0,12.9541,12.9619,12.9386,12.9386,112282.0
2021-04-15 14:10:00,16.64,16.66,16.63,16.64,177844.0,12.9386,12.9541,12.9308,12.9386,177844.0
2021-04-15 14:15:00,16.65,16.65,16.63,16.64,80280.0,12.9463,12.9463,12.9308,12.9386,80280.0
2021-04-15 14:20:00,16.64,16.66,16.64,16.65,74094.0,12.9386,12.9541,12.9386,12.9463,74094.0
2021-04-15 14:25:00,16.65,16.67,16.64,16.66,141085.0,12.9463,12.9619,12.9386,12.9541,141085.0
2021-04-15 14:30:00,16.65,16.7,16.65,16.7,83798.0,12.9463,12.9852,12.9463,12.9852,83798.0
2021-04-15 14:35:00,16.7,16.71,16.68,16.71,103416.0,12.9852,12.993,12.9697,12.993,103416.0
2021-04-15 14:40:00,16.71,16.72,16.7,16.71,121739.0,12.993,13.0008,12.9852,12.993,121739.0
2021-04-15 14:45:00,16.71,16.72,16.7,16.71,63790.0,12.993,13.0008,12.9852,12.993,63790.0
2021-04-15 14:50:00,16.71,16.72,16.7,16.71,113425.0,12.993,13.0008,12.9852,12.993,113425.0
2021-04-15 14:55:00,16.71,16.72,16.7,16.71,88597.0,12.993,13.0008,12.9852,12.993,88597.0
2021-04-15 15:00:00,16.71,16.72,16.7,16.71,116125.0,12.993,13.0008,12.9852,12.993,116125.0
2021-04-15 15:05:00,16.71,16.71,16.68,16.69,54235.0,12.993,12.993,12.9697,12.9774,54235.0
2021-04-15 15:10:00,16.68,16.7,16.67,16.7,89340.0,12.9697,12.9852,12.9619,12.9852,89340.0
2021-04-15 15:15:00,16.7,16.71,16.68,16.71,114731.0,12.9852,12.993,12.9697,12.993,114731.0
2021-04-15 15:20:00,16.71,16.71,16.67,16.68,89822.0,12.993,12.993,12.9619,12.9697,89822.0
2021-04-15 15:25:00,16.68,16.69,16.66,16.66,74386.0,12.9697,12.9774,12.9541,12.9541,74386.0
2021-04-15 15:30:00,16.66,16.68,16.66,16.66,107217.0,12.9541,12.9697,12.9541,12.9541,107217.0
2021-04-15 15:35:00,16.66,16.67,16.64,16.66,211132.0,12.9541,12.9619,12.9386,12.9541,211132.0
2021-04-15 15:40:00,16.66,16.69,16.66,16.69,219036.0,12.9541,12.9774,12.9541,12.9774,219036.0
2021-04-15 15:45:00,16.69,16.73,16.69,16.7,282570.0,12.9774,13.0085,12.9774,12.9852,282570.0
2021-04-15 15:50:00,16.7,16.72,16.69,16.71,302262.0,12.9852,13.0008,12.9774,12.993,302262.0
2021-04-15 15:55:00,16.71,16.75,16.69,16.71,1218148.0,12.993,13.0241,12.9774,12.993,1218148.0
2021-04-16 09:30:00,16.8,16.82,16.74,16.76,666831.0,13.063,13.0785,13.0163,13.0319,666831.0
2021-04-16 09:35:00,16.76,16.8,16.74,16.75,128890.0,13.0319,13.063,13.0163,13.0241,128890.0
2021-04-16 09:40:00,16.75,16.75,16.65,16.68,133482.0,13.0241,13.0241,12.9463,12.9697,133482.0
2021-04-16 09:45:00,16.67,16.69,16.6,16.61,151288.0,12.9619,12.9774,12.9075,12.9152,151288.0
2021-04-16 09:50:00,16.61,16.62,16.58,16.59,239350.0,12.9152,12.923,12.8919,12.8997,239350.0
2021-04-16 09:55:00,16.59,16.62,16.57,16.58,93999.0,12.8997,12.923,12.8841,12.8919,93999.0
2021-04-16 10:00:00,16.59,16.59,16.54,16.55,106446.0,12.8997,12.8997,12.8608,12.8686,106446.0
2021-04-16 10:05:00,16.55,16.55,16.51,16.54,110719.0,12.8686,12.8686,12.8375,12.8608,110719.0
2021-04-16 10:10:00,16.54,16.57,16.52,16.52,163260.0,12.8608,12.8841,12.8453,12.8453,163260.0
2021-04-16 10:15:00,16.52,16.55,16.51,16.52,105759.0,12.8453,12.8686,12.8375,12.8453,105759.0
2021-04-16 10:20:00,16.53,16.54,16.5,16.53,182570.0,12.853,12.8608,12.8297,12.853,182570.0
2021-04-16 10:25:00,16.53,16.54,16.51,16.52,84225.0,12.853,12.8608,12.8375,12.8453,84225.0
2021-04-16 10:30:00,16.51,16.52,16.47,16.48,208868.0,12.8375,12.8453,12.8064,12.8141,208868.0
2021-04-16 10:35:00,16.48,16.54,16.47,16.54,242450.0,12.8141,12.8608,12.8064,12.8608,242450.0
2021-04-16 10:40:00,16.54,16.56,16.53,16.54,170009.0,12.8608,12.8764,12.853,12.8608,170009.0
2021-04-16 10:45:00,16.54,16.57,16.53,16.54,102320.0,12.8608,12.8841,12.853,12.8608,102320.0
2021-04-16 10:50:00,16.53,16.54,16.51,16.51,163330.0,12.853,12.8608,12.8375,12.8375,163330.0
2021-04-16 10:55:00,16.51,16.53,16.49,16.5,218332.0,12.8375,12.853,12.8219,12.8297,218332.0
2021-04-16 11:00:00,16.5,16.56,16.49,16.56,152781.0,12.8297,12.8764,12.8219,12.8764,152781.0
2021-04-16 11:05:00,16.56,16.57,16.55,16.56,94624.0,12.8764,12.8841,12.8686,12.8764,94624.0
2021-04-16 11:10:00,16.55,16.58,16.54,16.57,85874.0,12.8686,12.8919,12.8608,12.8841,85874.0
2021-04-16 11:15:00,16.57,16.58,16.55,16.55,103250.0,12.8841,12.8919,12.8686,12.8686,103250.0
2021-04-16 11:20:00,16.55,16.57,16.53,16.55,95073.0,12.8686,12.8841,12.853,12.8686,95073.0
2021-04-16 11:25:00,16.55,16.56,16.53,16.53,50718.0,12.8686,12.8764,12.853,12.853,50718.0
2021-04-16 11:30:00,16.54,16.56,16.53,16.55,59550.0,12.8608,12.8764,12.853,12.8686,59550.0
2021-04-16 11:35:00,16.55,16.56,16.53,16.56,124939.0,12.8686,12.8764,12.853,12.8764,124939.0
2021-04-16 11:40:00,16.56,16.58,16.56,16.57,126593.0,12.8764,12.8919,12.8764,12.8841,126593.0
2021-04-16 11:45:00,16.57,16.59,16.55,16.59,72629.0,12.8841,12.8997,12.8686,12.8997,72629.0
2021-04-16 11:50:00,16.59,16.6,16.56,16.57,66885.0,12.8997,12.9075,12.8764,12.8841,66885.0
2021-04-16 11:55:00,16.57,16.61,16.57,16.6,169990.0,12.8841,12.9152,12.8841,12.9075,169990.0
2021-04-16 12:00:00,16.6,16.61,16.59,16.59,84042.0,12.9075,12.9152,12.8997,12.8997,84042.0
2021-04-16 12:05:00,16.6,16.6,16.55,16.56,61066.0,12.9075,12.9075,12.8686,12.8764,61066.0
2021-04-16 12:10:00,16.57,16.57,16.54,16.54,44499.0,12.8841,12.8841,12.8608,12.8608,44499.0
2021-04-16 12:15:00,16.54,16.55,16.53,16.54,83284.0,12.8608,12.8686,12.853,12.8608,83284.0
2021-04-16 12:20:00,16.54,16.54,16.52,16.53,43865.0,12.8608,12.8608,12.8453,12.853,43865.0
2021-04-16 12:25:00,16.54,16.54,16.51,16.54,59903.0,12.8608,12.8608,12.8375,12.8608,59903.0
2021-04-16 12:30:00,16.54,16.54,16.51,16.52,39320.0,12.8608,12.8608,12.8375,12.8453,39320.0
2021-04-16 12:35:00,16.52,16.53,16.5,16.51,76109.0,12.8453,12.853,12.8297,12.8375,76109.0
2021-04-16 12:40:00,16.51,16.53,16.5,16.52,124859.0,12.8375,12.853,12.8297,12.8453,124859.0
2021-04-16 12:45:00,16.52,16.54,16.51,16.54,70598.0,12.8453,12.8608,12.8375,12.8608,70598.0
2021-04-16 12:50:00,16.54,16.54,16.52,16.54,41692.0,12.8608,12.8608,12.8453,12.8608,41692.0
2021-04-16 12:55:00,16.54,16.54,16.51,16.52,32724.0,12.8608,12.8608,12.8375,12.8453,32724.0
2021-04-16 13:00:00,16.52,16.53,16.51,16.51,58686.0,12.8453,12.853,12.8375,12.8375,58686.0
2021-04-16 13:05:00,16.52,16.54,16.51,16.52,69384.0,12.8453,12.8608,12.8375,12.8453,69384.0
2021-04-16 13:10:00,16.52,16.53,16.51,16.52,44000.0,12.8453,12.853,12.8375,12.8453,44000.0
2021-04-16 13:15:00,16.52,16.53,16.51,16.53,105300.0,12.8453,12.853,12.8375,12.853,105300.0
2021-04-16 13:20:00,16.53,16.54,16.52,16.54,65872.0,12.853,12.8608,12.8453,12.8608,65872.0
2021-04-16 13:25:00,16.54,16.55,16.52,16.53,60388.0,12.8608,12.8686,12.8453,12.853,60388.0
2021-04-16 13:30:00,16.53,16.54,16.52,16.54,66354.0,12.853,12.8608,12.8453,12.8608,66354.0
2021-04-16 13:35:00,16.54,16.54,16.51,16.52,80455.0,12.8608,12.8608,12.8375,12.8453,80455.0
2021-04-16 13:40:00,16.52,16.53,16.51,16.52,95761.0,12.8453,12.853,12.8375,12.8453,95761.0
2021-04-16 13:45:00,16.52,16.53,16.51,16.53,75387.0,12.8453,12.853,12.8375,12.853,75387.0
2021-04-16 13:50:00,16.52,16.53,16.51,16.51,82783.0,12.8453,12.853,12.8375,12.8375,82783.0
2021-04-16 13:55:00,16.52,16.53,16.51,16.52,57655.0,12.8453,12.853,12.8375,12.8453,57655.0
2021-04-16 14:00:00,16.52,16.54,16.51,16.54,77630.0,12.8453,12.8608,12.8375,12.8608,77630.0
2021-04-16 14:05:00,16.54,16.55,16.53,16.54,61841.0,12.8608,12.8686,12.853,12.8608,61841.0
2021-04-16 14:10:00,16.54,16.54,16.52,16.54,59883.0,12.8608,12.8608,12.8453,12.8608,59883.0
2021-04-16 14:15:00,16.53,16.54,16.52,16.54,54159.0,12.853,12.8608,12.8453,12.8608,54159.0
2021-04-16 14:20:00,16.54,16.55,16.53,16.55,58311.0,12.8608,12.8686,12.853,12.8686,58311.0
2021-04-16 14:25:00,16.55,16.55,16.53,16.55,60778.0,12.8686,12.8686,12.853,12.8686,60778.0
2021-04-16 14:30:00,16.55,16.55,16.53,16.54,34835.0,12.8686,12.8686,12.853,12.8608,34835.0
2021-04-16 14:35:00,16.55,16.56,16.54,16.55,63688.0,12.8686,12.8764,12.8608,12.8686,63688.0
2021-04-16 14:40:00,16.55,16.56,16.53,16.55,49274.0,12.8686,12.8764,12.853,12.8686,49274.0
2021-04-16 14:45:00,16.55,16.56,16.54,16.55,145948.0,12.8686,12.8764,12.8608,12.8686,145948.0
2021-04-16 14:50:00,16.54,16.57,16.54,16.57,63195.0,12.8608,12.8841,12.8608,12.8841,63195.0
2021-04-16 14:55:00,16.57,16.58,16.56,16.57,86201.0,12.8841,12.8919,12.8764,12.8841,86201.0
2021-04-16 15:00:00,16.57,16.58,16.56,16.56,58541.0,12.8841,12.8919,12.8764,12.8764,58541.0
2021-04-16 15:05:00,16.57,16.58,16.56,16.57,53642.0,12.8841,12.8919,12.8764,12.8841,53642.0
2021-04-16 15:10:00,16.57,16.57,16.55,16.56,110824.0,12.8841,12.8841,12.8686,12.8764,110824.0
2021-04-16 15:15:00,16.57,16.57,16.55,16.57,87317.0,12.8841,12.8841,12.8686,12.8841,87317.0
2021-04-16 15:20:00,16.57,16.57,16.56,16.57,93102.0,12.8841,12.8841,12.8764,12.8841,93102.0
2021-04-16 15:25:00,16.57,16.57,16.54,16.55,150269.0,12.8841,12.8841,12.8608,12.8686,150269.0
2021-04-16 15:30:00,16.55,16.57,16.55,16.57,98782.0,12.8686,12.8841,12.8686,12.8841,98782.0
2021-04-16 15:35:00,16.57,16.59,16.55,16.57,197156.0,12.8841,12.8997,12.8686,12.8841,197156.0
2021-04-16 15:40:00,16.57,16.58,16.56,16.57,102184.0,12.8841,12.8919,12.8764,12.8841,102184.0
2021-04-16 15:45:00,16.57,16.57,16.55,16.55,210579.0,12.8841,12.8841,12.8686,12.8686,210579.0
2021-04-16 15:50:00,16.55,16.56,16.53,16.55,284163.0,12.8686,12.8764,12.853,12.8686,284163.0
2021-04-16 15:55:00,16.54,16.55,16.52,16.53,480292.0,12.8608,12.8686,12.8453,12.853,480292.0
2021-04-19 09:30:00,16.61,16.62,16.53,16.55,320526.0,12.9152,12.923,12.853,12.8686,320526.0
2021-04-19 09:35:00,16.55,16.57,16.53,16.56,145621.0,12.8686,12.8841,12.853,12.8764,145621.0
2021-04-19 09:40:00,16.55,16.58,16.54,16.56,93831.0,12.8686,12.8919,12.8608,12.8764,93831.0
2021-04-19 09:45:00,16.56,16.61,16.55,16.61,154492.0,12.8764,12.9152,12.8686,12.9152,154492.0
2021-04-19 09:50:00,16.61,16.63,16.59,16.6,120339.0,12.9152,12.9308,12.8997,12.9075,120339.0
2021-04-19 09:55:00,16.6,16.66,16.59,16.64,148450.0,12.9075,12.9541,12.8997,12.9386,148450.0
2021-04-19 10:00:00,16.64,16.64,16.57,16.58,89580.0,12.9386,12.9386,12.8841,12.8919,89580.0
2021-04-19 10:05:00,16.57,16.58,16.53,16.54,143892.0,12.8841,12.8919,12.853,12.8608,143892.0
2021-04-19 10:10:00,16.54,16.54,16.5,16.54,171288.0,12.8608,12.8608,12.8297,12.8608,171288.0
2021-04-19 10:15:00,16.54,16.55,16.52,16.54,306410.0,12.8608,12.8686,12.8453,12.8608,306410.0
2021-04-19 10:20:00,16.53,16.62,16.53,16.62,114364.0,12.853,12.923,12.853,12.923,114364.0
2021-04-19 10:25:00,16.61,16.66,16.6,16.64,119065.0,12.9152,12.9541,12.9075,12.9386,119065.0
2021-04-19 10:30:00,16.65,16.68,16.61,16.62,174298.0,12.9463,12.9697,12.9152,12.923,174298.0
2021-04-19 10:35:00,16.63,16.64,16.6,16.61,77328.0,12.9308,12.9386,12.9075,12.9152,77328.0
2021-04-19 10:40:00,16.61,16.61,16.55,16.55,206164.0,12.9152,12.9152,12.8686,12.8686,206164.0
2021-04-19 10:45:00,16.55,16.57,16.55,16.57,147538.0,12.8686,12.8841,12.8686,12.8841,147538.0
2021-04-19 10:50:00,16.56,16.57,16.52,16.53,121112.0,12.8764,12.8841,12.8453,12.853,121112.0
2021-04-19 10:55:00,16.53,16.53,16.47,16.48,157208.0,12.853,12.853,12.8064,12.8141,157208.0
2021-04-19 11:00:00,16.48,16.51,16.47,16.51,157703.0,12.8141,12.8375,12.8064,12.8375,157703.0
2021-04-19 11:05:00,16.51,16.52,16.5,16.51,57386.0,12.8375,12.8453,12.8297,12.8375,57386.0
2021-04-19 11:10:00,16.52,16.52,16.47,16.48,87085.0,12.8453,12.8453,12.8064,12.8141,87085.0
2021-04-19 11:15:00,16.48,16.51,16.47,16.51,62315.0,12.8141,12.8375,12.8064,12.8375,62315.0
2021-04-19 11:20:00,16.51,16.55,16.5,16.54,94465.0,12.8375,12.8686,12.8297,12.8608,94465.0
2021-04-19 11:25:00,16.54,16.59,16.53,16.59,115136.0,12.8608,12.8997,12.853,12.8997,115136.0
2021-04-19 11:30:00,16.58,16.62,16.58,16.61,133186.0,12.8919,12.923,12.8919,12.9152,133186.0
2021-04-19 11:35:00,16.61,16.61,16.55,16.55,85162.0,12.9152,12.9152,12.8686,12.8686,85162.0
2021-04-19 11:40:00,16.55,16.57,16.53,16.55,109413.0,12.8686,12.8841,12.853,12.8686,109413.0
2021-04-19 11:45:00,16.55,16.56,16.52,16.55,49352.0,12.8686,12.8764,12.8453,12.8686,49352.0
2021-04-19 11:50:00,16.55,16.58,16.55,16.57,35308.0,12.8686,12.8919,12.8686,12.8841,35308.0
2021-04-19 11:55:00,16.57,16.57,16.54,16.55,100353.0,12.8841,12.8841,12.8608,12.8686,100353.0
2021-04-19 12:00:00,16.55,16.56,16.54,16.55,18652.0,12.8686,12.8764,12.8608,12.8686,18652.0
2021-04-19 12:05:00,16.55,16.57,16.54,16.57,31893.0,12.8686,12.8841,12.8608,12.8841,31893.0
2021-04-19 12:10:00,16.57,16.59,16.55,16.55,88668.0,12.8841,12.8997,12.8686,12.8686,88668.0
2021-04-19 12:15:00,16.56,16.56,16.53,16.53,44183.0,12.8764,12.8764,12.853,12.853,44183.0
2021-04-19 12:20:00,16.54,16.55,16.52,16.54,41500.0,12.8608,12.8686,12.8453,12.8608,41500.0
2021-04-19 12:25:00,16.55,16.56,16.52,16.54,77736.0,12.8686,12.8764,12.8453,12.8608,77736.0
2021-04-19 12:30:00,16.53,16.54,16.51,16.53,74523.0,12.853,12.8608,12.8375,12.853,74523.0
2021-04-19 12:35:00,16.53,16.54,16.52,16.52,56707.0,12.853,12.8608,12.8453,12.8453,56707.0
2021-04-19 12:40:00,16.53,16.54,16.52,16.53,37701.0,12.853,12.8608,12.8453,12.853,37701.0
2021-04-19 12:45:00,16.53,16.54,16.52,16.54,38594.0,12.853,12.8608,12.8453,12.8608,38594.0
2021-04-19 12:50:00,16.54,16.55,16.53,16.54,38938.0,12.8608,12.8686,12.853,12.8608,38938.0
2021-04-19 12:55:00,16.55,16.55,16.52,16.53,62919.0,12.8686,12.8686,12.8453,12.853,62919.0
2021-04-19 13:00:00,16.52,16.55,16.52,16.54,81600.0,12.8453,12.8686,12.8453,12.8608,81600.0
2021-04-19 13:05:00,16.54,16.55,16.51,16.52,46878.0,12.8608,12.8686,12.8375,12.8453,46878.0
2021-04-19 13:10:00,16.51,16.52,16.5,16.5,40383.0,12.8375,12.8453,12.8297,12.8297,40383.0
2021-04-19 13:15:00,16.51,16.51,16.48,16.48,111631.0,12.8375,12.8375,12.8141,12.8141,111631.0
2021-04-19 13:20:00,16.49,16.5,16.48,16.48,70609.0,12.8219,12.8297,12.8141,12.8141,70609.0
2021-04-19 13:25:00,16.48,16.48,16.45,16.46,94480.0,12.8141,12.8141,12.7908,12.7986,94480.0
2021-04-19 13:30:00,16.46,16.48,16.45,16.47,41613.0,12.7986,12.8141,12.7908,12.8064,41613.0
2021-04-19 13:35:00,16.48,16.49,16.47,16.48,35148.0,12.8141,12.8219,12.8064,12.8141,35148.0
2021-04-19 13:40:00,16.49,16.49,16.47,16.48,42574.0,12.8219,12.8219,12.8064,12.8141,42574.0
2021-04-19 13:45:00,16.48,16.5,16.47,16.49,78940.0,12.8141,12.8297,12.8064,12.8219,78940.0
2021-04-19 13:50:00,16.48,16.51,16.48,16.5,47190.0,12.8141,12.8375,12.8141,12.8297,47190.0
2021-04-19 13:55:00,16.5,16.52,16.49,16.51,39470.0,12.8297,12.8453,12.8219,12.8375,39470.0
2021-04-19 14:00:00,16.52,16.54,16.51,16.52,83177.0,12.8453,12.8608,12.8375,12.8453,83177.0
2021-04-19 14:05:00,16.52,16.52,16.51,16.51,17595.0,12.8453,12.8453,12.8375,12.8375,17595.0
2021-04-19 14:10:00,16.51,16.52,16.5,16.51,72574.0,12.8375,12.8453,12.8297,12.8375,72574.0
2021-04-19 14:15:00,16.5,16.51,16.5,16.5,38006.0,12.8297,12.8375,12.8297,12.8297,38006.0
2021-04-19 14:20:00,16.5,16.54,16.5,16.53,76490.0,12.8297,12.8608,12.8297,12.853,76490.0
2021-04-19 14:25:00,16.52,16.54,16.52,16.53,37909.0,12.8453,12.8608,12.8453,12.853,37909.0
2021-04-19 14:30:00,16.53,16.55,16.52,16.54,45374.0,12.853,12.8686,12.8453,12.8608,45374.0
2021-04-19 14:35:00,16.55,16.55,16.52,16.53,46226.0,12.8686,12.8686,12.8453,12.853,46226.0
2021-04-19 14:40:00,16.52,16.54,16.52,16.53,40594.0,12.8453,12.8608,12.8453,12.853,40594.0
2021-04-19 14:45:00,16.54,16.55,16.52,16.54,55224.0,12.8608,12.8686,12.8453,12.8608,55224.0
2021-04-19 14:50:00,16.54,16.56,16.54,16.55,59479.0,12.8608,12.8764,12.8608,12.8686,59479.0
2021-04-19 14:55:00,16.55,16.57,16.54,16.57,68970.0,12.8686,12.8841,12.8608,12.8841,68970.0
2021-04-19 15:00:00,16.57,16.58,16.56,16.57,94721.0,12.8841,12.8919,12.8764,12.8841,94721.0
2021-04-19 15:05:00,16.57,16.6,16.57,16.6,137378.0,12.8841,12.9075,12.8841,12.9075,137378.0
2021-04-19 15:10:00,16.6,16.6,16.58,16.59,45722.0,12.9075,12.9075,12.8919,12.8997,45722.0
2021-04-19 15:15:00,16.59,16.6,16.57,16.57,106791.0,12.8997,12.9075,12.8841,12.8841,106791.0
2021-04-19 15:20:00,16.57,16.58,16.55,16.57,71548.0,12.8841,12.8919,12.8686,12.8841,71548.0
2021-04-19 15:25:00,16.57,16.58,16.56,16.57,86362.0,12.8841,12.8919,12.8764,12.8841,86362.0
2021-04-19 15:30:00,16.58,16.6,16.57,16.6,151491.0,12.8919,12.9075,12.8841,12.9075,151491.0
2021-04-19 15:35:00,16.6,16.62,16.59,16.62,165595.0,12.9075,12.923,12.8997,12.923,165595.0
2021-04-19 15:40:00,16.62,16.65,16.61,16.65,311343.0,12.923,12.9463,12.9152,12.9463,311343.0
2021-04-19 15:45:00,16.65,16.65,16.62,16.63,237773.0,12.9463,12.9463,12.923,12.9308,237773.0
2021-04-19 15:50:00,16.63,16.64,16.61,16.64,390304.0,12.9308,12.9386,12.9152,12.9386,390304.0
2021-04-19 15:55:00,16.64,16.65,16.58,16.62,1030896.0,12.9386,12.9463,12.8919,12.923,1030896.0
2021-04-20 09:30:00,16.63,16.65,16.59,16.62,255215.0,12.9308,12.9463,12.8997,12.923,255215.0
2021-04-20 09:35:00,16.62,16.63,16.57,16.58,131891.0,12.923,12.9308,12.8841,12.8919,131891.0
2021-04-20 09:40:00,16.57,16.61,16.55,16.57,166439.0,12.8841,12.9152,12.8686,12.8841,166439.0
2021-04-20 09:45:00,16.58,16.59,16.52,16.55,222117.0,12.8919,12.8997,12.8453,12.8686,222117.0
2021-04-20 09:50:00,16.55,16.55,16.49,16.53,227335.0,12.8686,12.8686,12.8219,12.853,227335.0
2021-04-20 09:55:00,16.53,16.55,16.48,16.48,238564.0,12.853,12.8686,12.8141,12.8141,238564.0
2021-04-20 10:00:00,16.49,16.53,16.47,16.5,222426.0,12.8219,12.853,12.8064,12.8297,222426.0
2021-04-20 10:05:00,16.49,16.56,16.48,16.55,113269.0,12.8219,12.8764,12.8141,12.8686,113269.0
2021-04-20 10:10:00,16.55,16.58,16.52,16.55,132674.0,12.8686,12.8919,12.8453,12.8686,132674.0
2021-04-20 10:15:00,16.55,16.6,16.54,16.6,251935.0,12.8686,12.9075,12.8608,12.9075,251935.0
2021-04-20 10:20:00,16.6,16.61,16.56,16.59,126669.0,12.9075,12.9152,12.8764,12.8997,126669.0
2021-04-20 10:25:00,16.59,16.6,16.55,16.57,88742.0,12.8997,12.9075,12.8686,12.8841,88742.0
2021-04-20 10:30:00,16.58,16.58,16.52,16.53,341979.0,12.8919,12.8919,12.8453,12.853,341979.0
2021-04-20 10:35:00,16.53,16.53,16.46,16.47,139823.0,12.853,12.853,12.7986,12.8064,139823.0
2021-04-20 10:40:00,16.46,16.48,16.42,16.43,162108.0,12.7986,12.8141,12.7675,12.7753,162108.0
2021-04-20 10:45:00,16.43,16.44,16.4,16.41,250211.0,12.7753,12.783,12.7519,12.7597,250211.0
2021-04-20 10:50:00,16.4,16.42,16.37,16.38,213790.0,12.7519,12.7675,12.7286,12.7364,213790.0
2021-04-20 10:55:00,16.37,16.42,16.34,16.41,134428.0,12.7286,12.7675,12.7053,12.7597,134428.0
2021-04-20 11:00:00,16.41,16.41,16.33,16.38,417399.0,12.7597,12.7597,12.6975,12.7364,417399.0
2021-04-20 11:05:00,16.38,16.4,16.37,16.38,87051.0,12.7364,12.7519,12.7286,12.7364,87051.0
2021-04-20 11:10:00,16.39,16.39,16.35,16.37,139713.0,12.7442,12.7442,12.7131,12.7286,139713.0
2021-04-20 11:15:00,16.38,16.39,16.34,16.36,151349.0,12.7364,12.7442,12.7053,12.7208,151349.0
2021-04-20 11:20:00,16.35,16.36,16.33,16.35,94017.0,12.7131,12.7208,12.6975,12.7131,94017.0
2021-04-20 11:25:00,16.35,16.4,16.35,16.38,70882.0,12.7131,12.7519,12.7131,12.7364,70882.0
2021-04-20 11:30:00,16.38,16.41,16.37,16.4,64174.0,12.7364,12.7597,12.7286,12.7519,64174.0
2021-04-20 11:35:00,16.4,16.41,16.37,16.38,81679.0,12.7519,12.7597,12.7286,12.7364,81679.0
2021-04-20 11:40:00,16.38,16.47,16.37,16.47,298622.0,12.7364,12.8064,12.7286,12.8064,298622.0
2021-04-20 11:45:00,16.46,16.47,16.42,16.44,145693.0,12.7986,12.8064,12.7675,12.783,145693.0
2021-04-20 11:50:00,16.44,16.44,16.4,16.43,99869.0,12.783,12.783,12.7519,12.7753,99869.0
2021-04-20 11:55:00,16.42,16.43,16.41,16.41,60867.0,12.7675,12.7753,12.7597,12.7597,60867.0
2021-04-20 12:00:00,16.42,16.43,16.4,16.42,80827.0,12.7675,12.7753,12.7519,12.7675,80827.0
2021-04-20 12:05:00,16.42,16.44,16.41,16.41,75556.0,12.7675,12.783,12.7597,12.7597,75556.0
2021-04-20 12:10:00,16.41,16.44,16.41,16.44,122334.0,12.7597,12.783,12.7597,12.783,122334.0
2021-04-20 12:15:00,16.44,16.45,16.43,16.44,146782.0,12.783,12.7908,12.7753,12.783,146782.0
2021-04-20 12:20:00,16.44,16.46,16.43,16.45,46444.0,12.783,12.7986,12.7753,12.7908,46444.0
2021-04-20 12:25:00,16.46,16.47,16.44,16.45,39049.0,12.7986,12.8064,12.783,12.7908,39049.0
2021-04-20 12:30:00,16.45,16.48,16.44,16.46,102909.0,12.7908,12.8141,12.783,12.7986,102909.0
2021-04-20 12:35:00,16.47,16.47,16.43,16.44,43284.0,12.8064,12.8064,12.7753,12.783,43284.0
2021-04-20 12:40:00,16.43,16.46,16.42,16.46,72752.0,12.7753,12.7986,12.7675,12.7986,72752.0
2021-04-20 12:45:00,16.46,16.47,16.45,16.47,95141.0,12.7986,12.8064,12.7908,12.8064,95141.0
2021-04-20 12:50:00,16.47,16.47,16.44,16.45,86705.0,12.8064,12.8064,12.783,12.7908,86705.0
2021-04-20 12:55:00,16.45,16.49,16.45,16.48,72921.0,12.7908,12.8219,12.7908,12.8141,72921.0
2021-04-20 13:00:00,16.48,16.49,16.47,16.48,38901.0,12.8141,12.8219,12.8064,12.8141,38901.0
2021-04-20 13:05:00,16.48,16.49,16.47,16.48,53951.0,12.8141,12.8219,12.8064,12.8141,53951.0
2021-04-20 13:10:00,16.47,16.5,16.46,16.5,90760.0,12.8064,12.8297,12.7986,12.8297,90760.0
2021-04-20 13:15:00,16.5,16.51,16.49,16.5,77516.0,12.8297,12.8375,12.8219,12.8297,77516.0
2021-04-20 13:20:00,16.5,16.5,16.46,16.46,88743.0,12.8297,12.8297,12.7986,12.7986,88743.0
2021-04-20 13:25:00,16.46,16.48,16.45,16.48,90138.0,12.7986,12.8141,12.7908,12.8141,90138.0
2021-04-20 13:30:00,16.48,16.48,16.46,16.46,79170.0,12.8141,12.8141,12.7986,12.7986,79170.0
2021-04-20 13:35:00,16.46,16.47,16.43,16.45,102877.0,12.7986,12.8064,12.7753,12.7908,102877.0
2021-04-20 13:40:00,16.45,16.46,16.44,16.45,44459.0,12.7908,12.7986,12.783,12.7908,44459.0
2021-04-20 13:45:00,16.46,16.47,16.45,16.46,29726.0,12.7986,12.8064,12.7908,12.7986,29726.0
2021-04-20 13:50:00,16.47,16.49,16.46,16.48,86174.0,12.8064,12.8219,12.7986,12.8141,86174.0
2021-04-20 13:55:00,16.48,16.49,16.47,16.48,74373.0,12.8141,12.8219,12.8064,12.8141,74373.0
2021-04-20 14:00:00,16.48,16.49,16.47,16.48,65991.0,12.8141,12.8219,12.8064,12.8141,65991.0
2021-04-20 14:05:00,16.48,16.49,16.47,16.48,66743.0,12.8141,12.8219,12.8064,12.8141,66743.0
2021-04-20 14:10:00,16.48,16.48,16.47,16.48,53394.0,12.8141,12.8141,12.8064,12.8141,53394.0
2021-04-20 14:15:00,16.48,16.49,16.47,16.48,97238.0,12.8141,12.8219,12.8064,12.8141,97238.0
2021-04-20 14:20:00,16.48,16.52,16.48,16.49,194120.0,12.8141,12.8453,12.8141,12.8219,194120.0
2021-04-20 14:25:00,16.49,16.5,16.48,16.48,174291.0,12.8219,12.8297,12.8141,12.8141,174291.0
2021-04-20 14:30:00,16.48,16.49,16.46,16.46,93122.0,12.8141,12.8219,12.7986,12.7986,93122.0
2021-04-20 14:35:00,16.46,16.49,16.46,16.48,115004.0,12.7986,12.8219,12.7986,12.8141,115004.0
2021-04-20 14:40:00,16.48,16.49,16.46,16.48,88479.0,12.8141,12.8219,12.7986,12.8141,88479.0
2021-04-20 14:45:00,16.48,16.5,16.47,16.49,82549.0,12.8141,12.8297,12.8064,12.8219,82549.0
2021-04-20 14:50:00,16.48,16.51,16.48,16.49,153921.0,12.8141,12.8375,12.8141,12.8219,153921.0
2021-04-20 14:55:00,16.48,16.49,16.47,16.47,60884.0,12.8141,12.8219,12.8064,12.8064,60884.0
2021-04-20 15:00:00,16.47,16.5,16.47,16.49,120870.0,12.8064,12.8297,12.8064,12.8219,120870.0
2021-04-20 15:05:00,16.49,16.5,16.48,16.5,88756.0,12.8219,12.8297,12.8141,12.8297,88756.0
2021-04-20 15:10:00,16.5,16.52,16.49,16.52,84600.0,12.8297,12.8453,12.8219,12.8453,84600.0
2021-04-20 15:15:00,16.52,16.52,16.51,16.52,76565.0,12.8453,12.8453,12.8375,12.8453,76565.0
2021-04-20 15:20:00,16.52,16.54,16.51,16.54,83239.0,12.8453,12.8608,12.8375,12.8608,83239.0
2021-04-20 15:25:00,16.54,16.54,16.5,16.5,122515.0,12.8608,12.8608,12.8297,12.8297,122515.0
2021-04-20 15:30:00,16.51,16.52,16.48,16.52,251596.0,12.8375,12.8453,12.8141,12.8453,251596.0
2021-04-20 15:35:00,16.52,16.54,16.51,16.52,131195.0,12.8453,12.8608,12.8375,12.8453,131195.0
2021-04-20 15:40:00,16.52,16.57,16.51,16.55,417229.0,12.8453,12.8841,12.8375,12.8686,417229.0
2021-04-20 15:45:00,16.55,16.56,16.53,16.54,207209.0,12.8686,12.8764,12.853,12.8608,207209.0
2021-04-20 15:50:00,16.54,16.57,16.53,16.55,362272.0,12.8608,12.8841,12.853,12.8686,362272.0
2021-04-20 15:55:00,16.55,16.57,16.54,16.55,574995.0,12.8686,12.8841,12.8608,12.8686,574995.0
2021-04-21 09:30:00,16.41,16.52,16.39,16.49,322314.0,12.7597,12.8453,12.7442,12.8219,322314.0
2021-04-21 09:35:00,16.49,16.54,16.47,16.53,174331.0,12.8219,12.8608,12.8064,12.853,174331.0
2021-04-21 09:40:00,16.53,16.58,16.51,16.55,157492.0,12.853,12.8919,12.8375,12.8686,157492.0
2021-04-21 09:45:00,16.55,16.59,16.53,16.58,261620.0,12.8686,12.8997,12.853,12.8919,261620.0
2021-04-21 09:50:00,16.57,16.59,16.56,16.59,139759.0,12.8841,12.8997,12.8764,12.8997,139759.0
2021-04-21 09:55:00,16.59,16.6,16.54,16.55,349701.0,12.8997,12.9075,12.8608,12.8686,349701.0
2021-04-21 10:00:00,16.55,16.61,16.54,16.58,166207.0,12.8686,12.9152,12.8608,12.8919,166207.0
2021-04-21 10:05:00,16.57,16.62,16.57,16.62,188942.0,12.8841,12.923,12.8841,12.923,188942.0
2021-04-21 10:10:00,16.62,16.64,16.59,16.63,220116.0,12.923,12.9386,12.8997,12.9308,220116.0
2021-04-21 10:15:00,16.62,16.66,16.6,16.64,193706.0,12.923,12.9541,12.9075,12.9386,193706.0
2021-04-21 10:20:00,16.65,16.68,16.64,16.68,312643.0,12.9463,12.9697,12.9386,12.9697,312643.0
2021-04-21 10:25:00,16.68,16.69,16.66,16.66,79051.0,12.9697,12.9774,12.9541,12.9541,79051.0
2021-04-21 10:30:00,16.67,16.68,16.64,16.67,165108.0,12.9619,12.9697,12.9386,12.9619,165108.0
2021-04-21 10:35:00,16.67,16.71,16.66,16.7,254719.0,12.9619,12.993,12.9541,12.9852,254719.0
2021-04-21 10:40:00,16.7,16.72,16.68,16.71,218923.0,12.9852,13.0008,12.9697,12.993,218923.0
2021-04-21 10:45:00,16.71,16.73,16.69,16.73,247644.0,12.993,13.0085,12.9774,13.0085,247644.0
2021-04-21 10:50:00,16.73,16.74,16.71,16.73,256664.0,13.0085,13.0163,12.993,13.0085,256664.0
2021-04-21 10:55:00,16.73,16.74,16.67,16.7,233135.0,13.0085,13.0163,12.9619,12.9852,233135.0
2021-04-21 11:00:00,16.7,16.71,16.68,16.69,199534.0,12.9852,12.993,12.9697,12.9774,199534.0
2021-04-21 11:05:00,16.69,16.69,16.66,16.67,331682.0,12.9774,12.9774,12.9541,12.9619,331682.0
2021-04-21 11:10:00,16.68,16.68,16.65,16.66,176216.0,12.9697,12.9697,12.9463,12.9541,176216.0
2021-04-21 11:15:00,16.66,16.66,16.62,16.62,201347.0,12.9541,12.9541,12.923,12.923,201347.0
2021-04-21 11:20:00,16.62,16.64,16.6,16.61,218464.0,12.923,12.9386,12.9075,12.9152,218464.0
2021-04-21 11:25:00,16.6,16.63,16.6,16.63,215347.0,12.9075,12.9308,12.9075,12.9308,215347.0
2021-04-21 11:30:00,16.63,16.65,16.62,16.64,98204.0,12.9308,12.9463,12.923,12.9386,98204.0
2021-04-21 11:35:00,16.63,16.65,16.61,16.62,114661.0,12.9308,12.9463,12.9152,12.923,114661.0
2021-04-21 11:40:00,16.62,16.65,16.61,16.64,67922.0,12.923,12.9463,12.9152,12.9386,67922.0
2021-04-21 11:45:00,16.64,16.66,16.64,16.66,56831.0,12.9386,12.9541,12.9386,12.9541,56831.0
2021-04-21 11:50:00,16.66,16.68,16.65,16.68,138490.0,12.9541,12.9697,12.9463,12.9697,138490.0
2021-04-21 11:55:00,16.67,16.68,16.66,16.68,74447.0,12.9619,12.9697,12.9541,12.9697,74447.0
2021-04-21 12:00:00,16.68,16.69,16.67,16.69,127172.0,12.9697,12.9774,12.9619,12.9774,127172.0
2021-04-21 12:05:00,16.69,16.7,16.67,16.68,202985.0,12.9774,12.9852,12.9619,12.9697,202985.0
2021-04-21 12:10:00,16.68,16.7,16.67,16.68,105655.0,12.9697,12.9852,12.9619,12.9697,105655.0
2021-04-21 12:15:00,16.68,16.68,16.66,16.68,111886.0,12.9697,12.9697,12.9541,12.9697,111886.0
2021-04-21 12:20:00,16.68,16.69,16.67,16.68,108531.0,12.9697,12.9774,12.9619,12.9697,108531.0
2021-04-21 12:25:00,16.68,16.68,16.67,16.67,29662.0,12.9697,12.9697,12.9619,12.9619,29662.0
2021-04-21 12:30:00,16.68,16.7,16.67,16.7,70985.0,12.9697,12.9852,12.9619,12.9852,70985.0
2021-04-21 12:35:00,16.7,16.71,16.69,16.7,234913.0,12.9852,12.993,12.9774,12.9852,234913.0
2021-04-21 12:40:00,16.69,16.71,16.69,16.7,154147.0,12.9774,12.993,12.9774,12.9852,154147.0
2021-04-21 12:45:00,16.7,16.71,16.69,16.7,99711.0,12.9852,12.993,12.9774,12.9852,99711.0
2021-04-21 12:50:00,16.7,16.7,16.66,16.68,185452.0,12.9852,12.9852,12.9541,12.9697,185452.0
2021-04-21 12:55:00,16.68,16.7,16.67,16.7,111269.0,12.9697,12.9852,12.9619,12.9852,111269.0
2021-04-21 13:00:00,16.7,16.71,16.68,16.69,128801.0,12.9852,12.993,12.9697,12.9774,128801.0
2021-04-21 13:05:00,16.68,16.69,16.65,16.66,152563.0,12.9697,12.9774,12.9463,12.9541,152563.0
2021-04-21 13:10:00,16.66,16.66,16.64,16.65,94695.0,12.9541,12.9541,12.9386,12.9463,94695.0
2021-04-21 13:15:00,16.66,16.66,16.63,16.64,34617.0,12.9541,12.9541,12.9308,12.9386,34617.0
2021-04-21 13:20:00,16.64,16.65,16.63,16.64,106675.0,12.9386,12.9463,12.9308,12.9386,106675.0
2021-04-21 13:25:00,16.64,16.64,16.61,16.62,140140.0,12.9386,12.9386,12.9152,12.923,140140.0
2021-04-21 13:30:00,16.62,16.63,16.61,16.61,104789.0,12.923,12.9308,12.9152,12.9152,104789.0
2021-04-21 13:35:00,16.61,16.62,16.6,16.62,81166.0,12.9152,12.923,12.9075,12.923,81166.0
2021-04-21 13:40:00,16.62,16.62,16.6,16.6,96535.0,12.923,12.923,12.9075,12.9075,96535.0
2021-04-21 13:45:00,16.6,16.63,16.6,16.63,101062.0,12.9075,12.9308,12.9075,12.9308,101062.0
2021-04-21 13:50:00,16.63,16.63,16.62,16.62,107998.0,12.9308,12.9308,12.923,12.923,107998.0
2021-04-21 13:55:00,16.62,16.64,16.61,16.63,176683.0,12.923,12.9386,12.9152,12.9308,176683.0
2021-04-21 14:00:00,16.64,16.69,16.63,16.68,136693.0,12.9386,12.9774,12.9308,12.9697,136693.0
2021-04-21 14:05:00,16.68,16.69,16.67,16.68,104966.0,12.9697,12.9774,12.9619,12.9697,104966.0
2021-04-21 14:10:00,16.68,16.68,16.65,16.68,113054.0,12.9697,12.9697,12.9463,12.9697,113054.0
2021-04-21 14:15:00,16.68,16.69,16.67,16.69,102238.0,12.9697,12.9774,12.9619,12.9774,102238.0
2021-04-21 14:20:00,16.69,16.69,16.67,16.68,118096.0,12.9774,12.9774,12.9619,12.9697,118096.0
2021-04-21 14:25:00,16.68,16.7,16.67,16.68,110211.0,12.9697,12.9852,12.9619,12.9697,110211.0
2021-04-21 14:30:00,16.67,16.69,16.67,16.69,74253.0,12.9619,12.9774,12.9619,12.9774,74253.0
2021-04-21 14:35:00,16.69,16.71,16.68,16.69,124741.0,12.9774,12.993,12.9697,12.9774,124741.0
2021-04-21 14:40:00,16.7,16.7,16.68,16.69,100760.0,12.9852,12.9852,12.9697,12.9774,100760.0
2021-04-21 14:45:00,16.68,16.72,16.68,16.71,232217.0,12.9697,13.0008,12.9697,12.993,232217.0
2021-04-21 14:50:00,16.71,16.74,16.71,16.73,155408.0,12.993,13.0163,12.993,13.0085,155408.0
2021-04-21 14:55:00,16.73,16.75,16.73,16.75,159895.0,13.0085,13.0241,13.0085,13.0241,159895.0
2021-04-21 15:00:00,16.75,16.77,16.74,16.76,227570.0,13.0241,13.0396,13.0163,13.0319,227570.0
2021-04-21 15:05:00,16.76,16.78,16.75,16.76,139366.0,13.0319,13.0474,13.0241,13.0319,139366.0
2021-04-21 15:10:00,16.76,16.77,16.75,16.76,160554.0,13.0319,13.0396,13.0241,13.0319,160554.0
2021-04-21 15:15:00,16.76,16.76,16.75,16.76,54787.0,13.0319,13.0319,13.0241,13.0319,54787.0
2021-04-21 15:20:00,16.76,16.77,16.75,16.77,391783.0,13.0319,13.0396,13.0241,13.0396,391783.0
2021-04-21 15:25:00,16.77,16.78,16.74,16.75,430690.0,13.0396,13.0474,13.0163,13.0241,430690.0
2021-04-21 15:30:00,16.75,16.79,16.74,16.78,329912.0,13.0241,13.0552,13.0163,13.0474,329912.0
2021-04-21 15:35:00,16.77,16.78,16.75,16.75,246111.0,13.0396,13.0474,13.0241,13.0241,246111.0
2021-04-21 15:40:00,16.76,16.76,16.73,16.73,215060.0,13.0319,13.0319,13.0085,13.0085,215060.0
2021-04-21 15:45:00,16.73,16.77,16.73,16.75,264547.0,13.0085,13.0396,13.0085,13.0241,264547.0
2021-04-21 15:50:00,16.76,16.76,16.73,16.75,505041.0,13.0319,13.0319,13.0085,13.0241,505041.0
2021-04-21 15:55:00,16.76,16.76,16.69,16.69,761005.0,13.0319,13.0319,12.9774,12.9774,761005.0
2021-04-22 09:30:00,16.69,16.82,16.61,16.78,1207026.0,12.9774,13.0785,12.9152,13.0474,1207026.0
2021-04-22 09:35:00,16.78,16.84,16.73,16.73,652086.0,13.0474,13.0941,13.0085,13.0085,652086.0
2021-04-22 09:40:00,16.73,16.74,16.58,16.62,905918.0,13.0085,13.0163,12.8919,12.923,905918.0
2021-04-22 09:45:00,16.62,16.75,16.61,16.74,602736.0,12.923,13.0241,12.9152,13.0163,602736.0
2021-04-22 09:50:00,16.74,16.76,16.69,16.76,193919.0,13.0163,13.0319,12.9774,13.0319,193919.0
2021-04-22 09:55:00,16.76,16.76,16.72,16.75,264565.0,13.0319,13.0319,13.0008,13.0241,264565.0
2021-04-22 10:00:00,16.75,16.75,16.68,16.73,297971.0,13.0241,13.0241,12.9697,13.0085,297971.0
2021-04-22 10:05:00,16.72,16.75,16.71,16.71,239903.0,13.0008,13.0241,12.993,12.993,239903.0
2021-04-22 10:10:00,16.71,16.72,16.66,16.7,280840.0,12.993,13.0008,12.9541,12.9852,280840.0
2021-04-22 10:15:00,16.71,16.72,16.65,16.66,180406.0,12.993,13.0008,12.9463,12.9541,180406.0
2021-04-22 10:20:00,16.66,16.68,16.64,16.65,217014.0,12.9541,12.9697,12.9386,12.9463,217014.0
2021-04-22 10:25:00,16.66,16.66,16.62,16.64,166737.0,12.9541,12.9541,12.923,12.9386,166737.0
2021-04-22 10:30:00,16.64,16.66,16.61,16.64,220630.0,12.9386,12.9541,12.9152,12.9386,220630.0
2021-04-22 10:35:00,16.64,16.68,16.64,16.66,171299.0,12.9386,12.9697,12.9386,12.9541,171299.0
2021-04-22 10:40:00,16.66,16.71,16.66,16.71,223551.0,12.9541,12.993,12.9541,12.993,223551.0
2021-04-22 10:45:00,16.7,16.73,16.7,16.73,155182.0,12.9852,13.0085,12.9852,13.0085,155182.0
2021-04-22 10:50:00,16.73,16.78,16.72,16.76,369475.0,13.0085,13.0474,13.0008,13.0319,369475.0
2021-04-22 10:55:00,16.76,16.76,16.72,16.73,162899.0,13.0319,13.0319,13.0008,13.0085,162899.0
2021-04-22 11:00:00,16.73,16.75,16.72,16.73,147052.0,13.0085,13.0241,13.0008,13.0085,147052.0
2021-04-22 11:05:00,16.73,16.74,16.69,16.69,149024.0,13.0085,13.0163,12.9774,12.9774,149024.0
2021-04-22 11:10:00,16.7,16.74,16.67,16.71,318985.0,12.9852,13.0163,12.9619,12.993,318985.0
2021-04-22 11:15:00,16.71,16.75,16.71,16.71,180199.0,12.993,13.0241,12.993,12.993,180199.0
2021-04-22 11:20:00,16.71,16.75,16.7,16.73,223994.0,12.993,13.0241,12.9852,13.0085,223994.0
2021-04-22 11:25:00,16.73,16.74,16.72,16.73,129182.0,13.0085,13.0163,13.0008,13.0085,129182.0
2021-04-22 11:30:00,16.73,16.74,16.68,16.7,155626.0,13.0085,13.0163,12.9697,12.9852,155626.0
2021-04-22 11:35:00,16.7,16.7,16.66,16.69,136297.0,12.9852,12.9852,12.9541,12.9774,136297.0
2021-04-22 11:40:00,16.69,16.69,16.67,16.68,91537.0,12.9774,12.9774,12.9619,12.9697,91537.0
2021-04-22 11:45:00,16.68,16.69,16.6,16.61,286779.0,12.9697,12.9774,12.9075,12.9152,286779.0
2021-04-22 11:50:00,16.61,16.62,16.58,16.6,257634.0,12.9152,12.923,12.8919,12.9075,257634.0
2021-04-22 11:55:00,16.61,16.61,16.55,16.58,344226.0,12.9152,12.9152,12.8686,12.8919,344226.0
2021-04-22 12:00:00,16.58,16.59,16.53,16.54,219488.0,12.8919,12.8997,12.853,12.8608,219488.0
2021-04-22 12:05:00,16.54,16.55,16.51,16.53,178511.0,12.8608,12.8686,12.8375,12.853,178511.0
2021-04-22 12:10:00,16.53,16.54,16.51,16.53,363061.0,12.853,12.8608,12.8375,12.853,363061.0
2021-04-22 12:15:00,16.53,16.57,16.51,16.55,680155.0,12.853,12.8841,12.8375,12.8686,680155.0
2021-04-22 12:20:00,16.55,16.58,16.55,16.55,234269.0,12.8686,12.8919,12.8686,12.8686,234269.0
2021-04-22 12:25:00,16.55,16.56,16.53,16.53,119896.0,12.8686,12.8764,12.853,12.853,119896.0
2021-04-22 12:30:00,16.54,16.55,16.5,16.53,241090.0,12.8608,12.8686,12.8297,12.853,241090.0
2021-04-22 12:35:00,16.54,16.54,16.51,16.53,236986.0,12.8608,12.8608,12.8375,12.853,236986.0
2021-04-22 12:40:00,16.53,16.54,16.51,16.53,164718.0,12.853,12.8608,12.8375,12.853,164718.0
2021-04-22 12:45:00,16.53,16.54,16.51,16.52,201322.0,12.853,12.8608,12.8375,12.8453,201322.0
2021-04-22 12:50:00,16.52,16.56,16.52,16.52,255343.0,12.8453,12.8764,12.8453,12.8453,255343.0
2021-04-22 12:55:00,16.52,16.57,16.51,16.56,249014.0,12.8453,12.8841,12.8375,12.8764,249014.0
2021-04-22 13:00:00,16.57,16.59,16.55,16.56,352854.0,12.8841,12.8997,12.8686,12.8764,352854.0
2021-04-22 13:05:00,16.56,16.59,16.5,16.52,431400.0,12.8764,12.8997,12.8297,12.8453,431400.0
2021-04-22 13:10:00,16.52,16.52,16.44,16.48,450300.0,12.8453,12.8453,12.783,12.8141,450300.0
2021-04-22 13:15:00,16.48,16.49,16.45,16.46,210917.0,12.8141,12.8219,12.7908,12.7986,210917.0
2021-04-22 13:20:00,16.46,16.49,16.42,16.48,368811.0,12.7986,12.8219,12.7675,12.8141,368811.0
2021-04-22 13:25:00,16.48,16.5,16.47,16.48,189973.0,12.8141,12.8297,12.8064,12.8141,189973.0
2021-04-22 13:30:00,16.48,16.49,16.45,16.48,150040.0,12.8141,12.8219,12.7908,12.8141,150040.0
2021-04-22 13:35:00,16.48,16.49,16.45,16.48,191003.0,12.8141,12.8219,12.7908,12.8141,191003.0
2021-04-22 13:40:00,16.48,16.49,16.4,16.41,130093.0,12.8141,12.8219,12.7519,12.7597,130093.0
2021-04-22 13:45:00,16.41,16.44,16.4,16.41,194022.0,12.7597,12.783,12.7519,12.7597,194022.0
2021-04-22 13:50:00,16.41,16.42,16.38,16.39,380264.0,12.7597,12.7675,12.7364,12.7442,380264.0
2021-04-22 13:55:00,16.39,16.41,16.34,16.39,479326.0,12.7442,12.7597,12.7053,12.7442,479326.0
2021-04-22 14:00:00,16.39,16.39,16.34,16.35,191794.0,12.7442,12.7442,12.7053,12.7131,191794.0
2021-04-22 14:05:00,16.35,16.42,16.35,16.41,195242.0,12.7131,12.7675,12.7131,12.7597,195242.0
2021-04-22 14:10:00,16.41,16.42,16.39,16.42,95358.0,12.7597,12.7675,12.7442,12.7675,95358.0
2021-04-22 14:15:00,16.41,16.45,16.41,16.45,188341.0,12.7597,12.7908,12.7597,12.7908,188341.0
2021-04-22 14:20:00,16.44,16.45,16.41,16.45,158871.0,12.783,12.7908,12.7597,12.7908,158871.0
2021-04-22 14:25:00,16.45,16.46,16.43,16.44,295137.0,12.7908,12.7986,12.7753,12.783,295137.0
2021-04-22 14:30:00,16.44,16.45,16.42,16.45,140687.0,12.783,12.7908,12.7675,12.7908,140687.0
2021-04-22 14:35:00,16.45,16.45,16.41,16.41,121352.0,12.7908,12.7908,12.7597,12.7597,121352.0
2021-04-22 14:40:00,16.41,16.44,16.41,16.44,246571.0,12.7597,12.783,12.7597,12.783,246571.0
2021-04-22 14:45:00,16.44,16.44,16.41,16.43,278341.0,12.783,12.783,12.7597,12.7753,278341.0
2021-04-22 14:50:00,16.43,16.44,16.41,16.41,79339.0,12.7753,12.783,12.7597,12.7597,79339.0
2021-04-22 14:55:00,16.41,16.42,16.38,16.39,420466.0,12.7597,12.7675,12.7364,12.7442,420466.0
2021-04-22 15:00:00,16.39,16.39,16.37,16.37,321348.0,12.7442,12.7442,12.7286,12.7286,321348.0
2021-04-22 15:05:00,16.37,16.38,16.33,16.36,265327.0,12.7286,12.7364,12.6975,12.7208,265327.0
2021-04-22 15:10:00,16.36,16.39,16.36,16.36,210784.0,12.7208,12.7442,12.7208,12.7208,210784.0
2021-04-22 15:15:00,16.36,16.38,16.33,16.38,178269.0,12.7208,12.7364,12.6975,12.7364,178269.0
2021-04-22 15:20:00,16.38,16.39,16.36,16.37,174455.0,12.7364,12.7442,12.7208,12.7286,174455.0
2021-04-22 15:25:00,16.37,16.39,16.36,16.39,226276.0,12.7286,12.7442,12.7208,12.7442,226276.0
2021-04-22 15:30:00,16.39,16.39,16.37,16.39,347814.0,12.7442,12.7442,12.7286,12.7442,347814.0
2021-04-22 15:35:00,16.39,16.39,16.35,16.37,341065.0,12.7442,12.7442,12.7131,12.7286,341065.0
2021-04-22 15:40:00,16.37,16.37,16.33,16.34,728604.0,12.7286,12.7286,12.6975,12.7053,728604.0
2021-04-22 15:45:00,16.34,16.4,16.33,16.37,537101.0,12.7053,12.7519,12.6975,12.7286,537101.0
2021-04-22 15:50:00,16.37,16.38,16.34,16.35,570591.0,12.7286,12.7364,12.7053,12.7131,570591.0
2021-04-22 15:55:00,16.35,16.37,16.3,16.37,1488942.0,12.7131,12.7286,12.6742,12.7286,1488942.0
2021-04-23 09:30:00,16.49,16.5,16.39,16.49,374933.0,12.8219,12.8297,12.7442,12.8219,374933.0
2021-04-23 09:35:00,16.48,16.53,16.48,16.51,198972.0,12.8141,12.853,12.8141,12.8375,198972.0
2021-04-23 09:40:00,16.51,16.54,16.5,16.54,151531.0,12.8375,12.8608,12.8297,12.8608,151531.0
2021-04-23 09:45:00,16.54,16.55,16.5,16.54,221388.0,12.8608,12.8686,12.8297,12.8608,221388.0
2021-04-23 09:50:00,16.54,16.57,16.51,16.55,294302.0,12.8608,12.8841,12.8375,12.8686,294302.0
2021-04-23 09:55:00,16.55,16.6,16.55,16.59,171870.0,12.8686,12.9075,12.8686,12.8997,171870.0
2021-04-23 10:00:00,16.59,16.6,16.55,16.55,139251.0,12.8997,12.9075,12.8686,12.8686,139251.0
2021-04-23 10:05:00,16.55,16.57,16.53,16.54,101438.0,12.8686,12.8841,12.853,12.8608,101438.0
2021-04-23 10:10:00,16.54,16.58,16.53,16.57,98761.0,12.8608,12.8919,12.853,12.8841,98761.0
2021-04-23 10:15:00,16.57,16.59,16.56,16.56,170625.0,12.8841,12.8997,12.8764,12.8764,170625.0
2021-04-23 10:20:00,16.57,16.61,16.56,16.6,122234.0,12.8841,12.9152,12.8764,12.9075,122234.0
2021-04-23 10:25:00,16.6,16.62,16.59,16.61,151535.0,12.9075,12.923,12.8997,12.9152,151535.0
2021-04-23 10:30:00,16.62,16.63,16.61,16.61,170801.0,12.923,12.9308,12.9152,12.9152,170801.0
2021-04-23 10:35:00,16.61,16.62,16.58,16.6,219250.0,12.9152,12.923,12.8919,12.9075,219250.0
2021-04-23 10:40:00,16.6,16.62,16.59,16.61,94055.0,12.9075,12.923,12.8997,12.9152,94055.0
2021-04-23 10:45:00,16.61,16.63,16.59,16.6,117333.0,12.9152,12.9308,12.8997,12.9075,117333.0
2021-04-23 10:50:00,16.6,16.62,16.59,16.62,71255.0,12.9075,12.923,12.8997,12.923,71255.0
2021-04-23 10:55:00,16.62,16.65,16.62,16.65,134917.0,12.923,12.9463,12.923,12.9463,134917.0
2021-04-23 11:00:00,16.65,16.66,16.64,16.66,99352.0,12.9463,12.9541,12.9386,12.9541,99352.0
2021-04-23 11:05:00,16.66,16.66,16.61,16.63,198291.0,12.9541,12.9541,12.9152,12.9308,198291.0
2021-04-23 11:10:00,16.62,16.65,16.62,16.65,70529.0,12.923,12.9463,12.923,12.9463,70529.0
2021-04-23 11:15:00,16.65,16.66,16.64,16.64,147698.0,12.9463,12.9541,12.9386,12.9386,147698.0
2021-04-23 11:20:00,16.64,16.66,16.62,16.63,145741.0,12.9386,12.9541,12.923,12.9308,145741.0
2021-04-23 11:25:00,16.62,16.63,16.61,16.63,149326.0,12.923,12.9308,12.9152,12.9308,149326.0
2021-04-23 11:30:00,16.63,16.63,16.59,16.61,116680.0,12.9308,12.9308,12.8997,12.9152,116680.0
2021-04-23 11:35:00,16.61,16.62,16.57,16.58,109468.0,12.9152,12.923,12.8841,12.8919,109468.0
2021-04-23 11:40:00,16.58,16.6,16.57,16.6,94386.0,12.8919,12.9075,12.8841,12.9075,94386.0
2021-04-23 11:45:00,16.6,16.6,16.57,16.59,86386.0,12.9075,12.9075,12.8841,12.8997,86386.0
2021-04-23 11:50:00,16.59,16.62,16.58,16.61,91842.0,12.8997,12.923,12.8919,12.9152,91842.0
2021-04-23 11:55:00,16.61,16.61,16.58,16.59,79159.0,12.9152,12.9152,12.8919,12.8997,79159.0
2021-04-23 12:00:00,16.58,16.59,16.57,16.57,71577.0,12.8919,12.8997,12.8841,12.8841,71577.0
2021-04-23 12:05:00,16.57,16.64,16.56,16.63,610445.0,12.8841,12.9386,12.8764,12.9308,610445.0
2021-04-23 12:10:00,16.63,16.67,16.62,16.65,385275.0,12.9308,12.9619,12.923,12.9463,385275.0
2021-04-23 12:15:00,16.64,16.68,16.64,16.65,231835.0,12.9386,12.9697,12.9386,12.9463,231835.0
2021-04-23 12:20:00,16.66,16.69,16.65,16.69,166635.0,12.9541,12.9774,12.9463,12.9774,166635.0
2021-04-23 12:25:00,16.69,16.73,16.68,16.72,256469.0,12.9774,13.0085,12.9697,13.0008,256469.0
2021-04-23 12:30:00,16.72,16.76,16.71,16.74,270399.0,13.0008,13.0319,12.993,13.0163,270399.0
2021-04-23 12:35:00,16.75,16.75,16.72,16.73,144518.0,13.0241,13.0241,13.0008,13.0085,144518.0
2021-04-23 12:40:00,16.73,16.74,16.72,16.73,79792.0,13.0085,13.0163,13.0008,13.0085,79792.0
2021-04-23 12:45:00,16.73,16.76,16.72,16.75,102046.0,13.0085,13.0319,13.0008,13.0241,102046.0
2021-04-23 12:50:00,16.74,16.76,16.74,16.76,167951.0,13.0163,13.0319,13.0163,13.0319,167951.0
2021-04-23 12:55:00,16.76,16.78,16.75,16.76,115769.0,13.0319,13.0474,13.0241,13.0319,115769.0
2021-04-23 13:00:00,16.76,16.77,16.73,16.73,124929.0,13.0319,13.0396,13.0085,13.0085,124929.0
2021-04-23 13:05:00,16.74,16.74,16.72,16.72,92013.0,13.0163,13.0163,13.0008,13.0008,92013.0
2021-04-23 13:10:00,16.73,16.73,16.72,16.73,70530.0,13.0085,13.0085,13.0008,13.0085,70530.0
2021-04-23 13:15:00,16.72,16.74,16.72,16.73,95931.0,13.0008,13.0163,13.0008,13.0085,95931.0
2021-04-23 13:20:00,16.73,16.73,16.71,16.72,63216.0,13.0085,13.0085,12.993,13.0008,63216.0
2021-04-23 13:25:00,16.71,16.73,16.71,16.71,128670.0,12.993,13.0085,12.993,12.993,128670.0
2021-04-23 13:30:00,16.71,16.73,16.7,16.73,95804.0,12.993,13.0085,12.9852,13.0085,95804.0
2021-04-23 13:35:00,16.73,16.73,16.7,16.7,95360.0,13.0085,13.0085,12.9852,12.9852,95360.0
2021-04-23 13:40:00,16.71,16.72,16.7,16.71,79571.0,12.993,13.0008,12.9852,12.993,79571.0
2021-04-23 13:45:00,16.7,16.72,16.7,16.71,61431.0,12.9852,13.0008,12.9852,12.993,61431.0
2021-04-23 13:50:00,16.71,16.72,16.71,16.72,51552.0,12.993,13.0008,12.993,13.0008,51552.0
2021-04-23 13:55:00,16.72,16.73,16.71,16.71,93452.0,13.0008,13.0085,12.993,12.993,93452.0
2021-04-23 14:00:00,16.72,16.73,16.71,16.71,115492.0,13.0008,13.0085,12.993,12.993,115492.0
2021-04-23 14:05:00,16.71,16.73,16.71,16.71,88339.0,12.993,13.0085,12.993,12.993,88339.0
2021-04-23 14:10:00,16.71,16.73,16.71,16.72,65229.0,12.993,13.0085,12.993,13.0008,65229.0
2021-04-23 14:15:00,16.71,16.72,16.7,16.71,140712.0,12.993,13.0008,12.9852,12.993,140712.0
2021-04-23 14:20:00,16.71,16.72,16.7,16.71,51704.0,12.993,13.0008,12.9852,12.993,51704.0
2021-04-23 14:25:00,16.71,16.72,16.68,16.69,176504.0,12.993,13.0008,12.9697,12.9774,176504.0
2021-04-23 14:30:00,16.69,16.71,16.68,16.71,119012.0,12.9774,12.993,12.9697,12.993,119012.0
2021-04-23 14:35:00,16.71,16.71,16.69,16.71,106067.0,12.993,12.993,12.9774,12.993,106067.0
2021-04-23 14:40:00,16.7,16.74,16.7,16.73,93428.0,12.9852,13.0163,12.9852,13.0085,93428.0
2021-04-23 14:45:00,16.73,16.75,16.73,16.73,105609.0,13.0085,13.0241,13.0085,13.0085,105609.0
2021-04-23 14:50:00,16.73,16.74,16.72,16.73,129028.0,13.0085,13.0163,13.0008,13.0085,129028.0
2021-04-23 14:55:00,16.73,16.74,16.72,16.72,108155.0,13.0085,13.0163,13.0008,13.0008,108155.0
2021-04-23 15:00:00,16.72,16.73,16.71,16.71,80819.0,13.0008,13.0085,12.993,12.993,80819.0
2021-04-23 15:05:00,16.71,16.74,16.71,16.74,152204.0,12.993,13.0163,12.993,13.0163,152204.0
2021-04-23 15:10:00,16.74,16.77,16.73,16.77,104504.0,13.0163,13.0396,13.0085,13.0396,104504.0
2021-04-23 15:15:00,16.77,16.78,16.75,16.78,88226.0,13.0396,13.0474,13.0241,13.0474,88226.0
2021-04-23 15:20:00,16.78,16.79,16.77,16.77,116387.0,13.0474,13.0552,13.0396,13.0396,116387.0
2021-04-23 15:25:00,16.78,16.8,16.77,16.8,181113.0,13.0474,13.063,13.0396,13.063,181113.0
2021-04-23 15:30:00,16.8,16.84,16.79,16.84,335087.0,13.063,13.0941,13.0552,13.0941,335087.0
2021-04-23 15:35:00,16.84,16.85,16.83,16.83,196013.0,13.0941,13.1018,13.0863,13.0863,196013.0
2021-04-23 15:40:00,16.83,16.85,16.83,16.83,419906.0,13.0863,13.1018,13.0863,13.0863,419906.0
2021-04-23 15:45:00,16.84,16.84,16.82,16.84,515069.0,13.0941,13.0941,13.0785,13.0941,515069.0
2021-04-23 15:50:00,16.83,16.84,16.79,16.8,542363.0,13.0863,13.0941,13.0552,13.063,542363.0
2021-04-23 15:55:00,16.8,16.8,16.78,16.78,840892.0,13.063,13.063,13.0474,13.0474,840892.0
2021-04-26 09:30:00,16.85,16.92,16.8,16.9,573889.0,13.1018,13.1563,13.063,13.1407,573889.0
2021-04-26 09:35:00,16.9,16.96,16.9,16.94,210551.0,13.1407,13.1874,13.1407,13.1718,210551.0
2021-04-26 09:40:00,16.95,16.99,16.92,16.98,220957.0,13.1796,13.2107,13.1563,13.2029,220957.0
2021-04-26 09:45:00,16.98,17.05,16.98,17.04,407245.0,13.2029,13.2574,13.2029,13.2496,407245.0
2021-04-26 09:50:00,17.04,17.07,17.02,17.06,241002.0,13.2496,13.2729,13.234,13.2651,241002.0
2021-04-26 09:55:00,17.05,17.08,17.04,17.08,181410.0,13.2574,13.2807,13.2496,13.2807,181410.0
2021-04-26 10:00:00,17.07,17.1,17.05,17.07,213941.0,13.2729,13.2962,13.2574,13.2729,213941.0
2021-04-26 10:05:00,17.07,17.09,17.05,17.06,143536.0,13.2729,13.2885,13.2574,13.2651,143536.0
2021-04-26 10:10:00,17.06,17.09,17.05,17.08,114774.0,13.2651,13.2885,13.2574,13.2807,114774.0
2021-04-26 10:15:00,17.08,17.1,17.04,17.05,148288.0,13.2807,13.2962,13.2496,13.2574,148288.0
2021-04-26 10:20:00,17.05,17.08,17.04,17.05,138828.0,13.2574,13.2807,13.2496,13.2574,138828.0
2021-04-26 10:25:00,17.06,17.07,17.04,17.05,127315.0,13.2651,13.2729,13.2496,13.2574,127315.0
2021-04-26 10:30:00,17.05,17.07,17.04,17.05,94244.0,13.2574,13.2729,13.2496,13.2574,94244.0
2021-04-26 10:35:00,17.05,17.08,17.04,17.05,259593.0,13.2574,13.2807,13.2496,13.2574,259593.0
2021-04-26 10:40:00,17.04,17.05,17.01,17.02,126071.0,13.2496,13.2574,13.2263,13.234,126071.0
2021-04-26 10:45:00,17.03,17.06,17.0,17.01,268798.0,13.2418,13.2651,13.2185,13.2263,268798.0
2021-04-26 10:50:00,17.0,17.03,17.0,17.03,139258.0,13.2185,13.2418,13.2185,13.2418,139258.0
2021-04-26 10:55:00,17.03,17.04,17.01,17.03,116156.0,13.2418,13.2496,13.2263,13.2418,116156.0
2021-04-26 11:00:00,17.02,17.04,17.02,17.03,71741.0,13.234,13.2496,13.234,13.2418,71741.0
2021-04-26 11:05:00,17.03,17.05,17.02,17.05,72284.0,13.2418,13.2574,13.234,13.2574,72284.0
2021-04-26 11:10:00,17.05,17.06,17.02,17.05,139175.0,13.2574,13.2651,13.234,13.2574,139175.0
2021-04-26 11:15:00,17.05,17.1,17.05,17.1,186779.0,13.2574,13.2962,13.2574,13.2962,186779.0
2021-04-26 11:20:00,17.1,17.11,17.09,17.1,112113.0,13.2962,13.304,13.2885,13.2962,112113.0
2021-04-26 11:25:00,17.1,17.11,17.09,17.11,118305.0,13.2962,13.304,13.2885,13.304,118305.0
2021-04-26 11:30:00,17.1,17.11,17.08,17.09,72550.0,13.2962,13.304,13.2807,13.2885,72550.0
2021-04-26 11:35:00,17.09,17.11,17.07,17.11,86951.0,13.2885,13.304,13.2729,13.304,86951.0
2021-04-26 11:40:00,17.1,17.11,17.09,17.09,86680.0,13.2962,13.304,13.2885,13.2885,86680.0
2021-04-26 11:45:00,17.1,17.12,17.09,17.12,118722.0,13.2962,13.3118,13.2885,13.3118,118722.0
2021-04-26 11:50:00,17.11,17.12,17.1,17.11,88681.0,13.304,13.3118,13.2962,13.304,88681.0
2021-04-26 11:55:00,17.11,17.12,17.1,17.12,85754.0,13.304,13.3118,13.2962,13.3118,85754.0
2021-04-26 12:00:00,17.12,17.13,17.09,17.09,104209.0,13.3118,13.3196,13.2885,13.2885,104209.0
2021-04-26 12:05:00,17.1,17.1,17.08,17.08,49277.0,13.2962,13.2962,13.2807,13.2807,49277.0
2021-04-26 12:10:00,17.09,17.1,17.08,17.1,54407.0,13.2885,13.2962,13.2807,13.2962,54407.0
2021-04-26 12:15:00,17.1,17.1,17.06,17.07,91453.0,13.2962,13.2962,13.2651,13.2729,91453.0
2021-04-26 12:20:00,17.06,17.07,17.05,17.07,78524.0,13.2651,13.2729,13.2574,13.2729,78524.0
2021-04-26 12:25:00,17.07,17.08,17.05,17.07,76491.0,13.2729,13.2807,13.2574,13.2729,76491.0
2021-04-26 12:30:00,17.07,17.08,17.06,17.07,46404.0,13.2729,13.2807,13.2651,13.2729,46404.0
2021-04-26 12:35:00,17.07,17.08,17.06,17.07,74205.0,13.2729,13.2807,13.2651,13.2729,74205.0
2021-04-26 12:40:00,17.07,17.09,17.06,17.09,48364.0,13.2729,13.2885,13.2651,13.2885,48364.0
2021-04-26 12:45:00,17.09,17.1,17.08,17.09,84039.0,13.2885,13.2962,13.2807,13.2885,84039.0
2021-04-26 12:50:00,17.1,17.1,17.07,17.07,42966.0,13.2962,13.2962,13.2729,13.2729,42966.0
2021-04-26 12:55:00,17.07,17.08,17.06,17.07,89612.0,13.2729,13.2807,13.2651,13.2729,89612.0
2021-04-26 13:00:00,17.07,17.08,17.07,17.07,31550.0,13.2729,13.2807,13.2729,13.2729,31550.0
2021-04-26 13:05:00,17.07,17.11,17.06,17.1,120554.0,13.2729,13.304,13.2651,13.2962,120554.0
2021-04-26 13:10:00,17.1,17.11,17.09,17.1,39769.0,13.2962,13.304,13.2885,13.2962,39769.0
2021-04-26 13:15:00,17.09,17.11,17.09,17.1,100619.0,13.2885,13.304,13.2885,13.2962,100619.0
2021-04-26 13:20:00,17.1,17.11,17.06,17.07,73106.0,13.2962,13.304,13.2651,13.2729,73106.0
2021-04-26 13:25:00,17.07,17.09,17.06,17.06,60154.0,13.2729,13.2885,13.2651,13.2651,60154.0
2021-04-26 13:30:00,17.07,17.07,17.05,17.06,54657.0,13.2729,13.2729,13.2574,13.2651,54657.0
2021-04-26 13:35:00,17.05,17.06,17.03,17.03,80108.0,13.2574,13.2651,13.2418,13.2418,80108.0
2021-04-26 13:40:00,17.03,17.06,17.03,17.05,87799.0,13.2418,13.2651,13.2418,13.2574,87799.0
2021-04-26 13:45:00,17.04,17.05,17.03,17.04,22772.0,13.2496,13.2574,13.2418,13.2496,22772.0
2021-04-26 13:50:00,17.03,17.05,17.02,17.05,85343.0,13.2418,13.2574,13.234,13.2574,85343.0
2021-04-26 13:55:00,17.04,17.05,17.04,17.04,31376.0,13.2496,13.2574,13.2496,13.2496,31376.0
2021-04-26 14:00:00,17.05,17.05,17.04,17.05,23553.0,13.2574,13.2574,13.2496,13.2574,23553.0
2021-04-26 14:05:00,17.05,17.07,17.04,17.05,93016.0,13.2574,13.2729,13.2496,13.2574,93016.0
2021-04-26 14:10:00,17.05,17.06,17.04,17.05,51701.0,13.2574,13.2651,13.2496,13.2574,51701.0
2021-04-26 14:15:00,17.05,17.05,17.02,17.02,83456.0,13.2574,13.2574,13.234,13.234,83456.0
2021-04-26 14:20:00,17.03,17.03,17.01,17.03,126661.0,13.2418,13.2418,13.2263,13.2418,126661.0
2021-04-26 14:25:00,17.02,17.03,17.0,17.0,295324.0,13.234,13.2418,13.2185,13.2185,295324.0
2021-04-26 14:30:00,17.0,17.01,16.97,16.97,152663.0,13.2185,13.2263,13.1952,13.1952,152663.0
2021-04-26 14:35:00,16.98,16.98,16.96,16.96,85148.0,13.2029,13.2029,13.1874,13.1874,85148.0
2021-04-26 14:40:00,16.96,16.99,16.96,16.98,122791.0,13.1874,13.2107,13.1874,13.2029,122791.0
2021-04-26 14:45:00,16.98,17.0,16.97,16.98,71077.0,13.2029,13.2185,13.1952,13.2029,71077.0
2021-04-26 14:50:00,16.99,17.01,16.98,17.01,104269.0,13.2107,13.2263,13.2029,13.2263,104269.0
2021-04-26 14:55:00,17.01,17.02,16.99,16.99,105853.0,13.2263,13.234,13.2107,13.2107,105853.0
2021-04-26 15:00:00,16.99,17.0,16.98,16.99,82329.0,13.2107,13.2185,13.2029,13.2107,82329.0
2021-04-26 15:05:00,16.99,17.0,16.98,16.98,153240.0,13.2107,13.2185,13.2029,13.2029,153240.0
2021-04-26 15:10:00,16.99,17.0,16.98,16.99,157619.0,13.2107,13.2185,13.2029,13.2107,157619.0
2021-04-26 15:15:00,17.0,17.0,16.98,17.0,99916.0,13.2185,13.2185,13.2029,13.2185,99916.0
2021-04-26 15:20:00,17.0,17.0,16.96,16.96,345298.0,13.2185,13.2185,13.1874,13.1874,345298.0
2021-04-26 15:25:00,16.97,16.98,16.94,16.95,128562.0,13.1952,13.2029,13.1718,13.1796,128562.0
2021-04-26 15:30:00,16.94,16.95,16.92,16.95,184477.0,13.1718,13.1796,13.1563,13.1796,184477.0
2021-04-26 15:35:00,16.95,16.98,16.94,16.98,286833.0,13.1796,13.2029,13.1718,13.2029,286833.0
2021-04-26 15:40:00,16.97,16.98,16.96,16.96,198954.0,13.1952,13.2029,13.1874,13.1874,198954.0
2021-04-26 15:45:00,16.96,16.97,16.92,16.94,333856.0,13.1874,13.1952,13.1563,13.1718,333856.0
2021-04-26 15:50:00,16.93,16.95,16.91,16.92,636672.0,13.164,13.1796,13.1485,13.1563,636672.0
2021-04-26 15:55:00,16.92,16.93,16.9,16.91,1666064.0,13.1563,13.164,13.1407,13.1485,1666064.0
2021-04-27 09:30:00,16.99,17.1,16.93,17.05,525912.0,13.2107,13.2962,13.164,13.2574,525912.0
2021-04-27 09:35:00,17.04,17.08,16.96,16.96,319666.0,13.2496,13.2807,13.1874,13.1874,319666.0
2021-04-27 09:40:00,16.96,16.97,16.91,16.96,353694.0,13.1874,13.1952,13.1485,13.1874,353694.0
2021-04-27 09:45:00,16.96,16.98,16.92,16.97,201947.0,13.1874,13.2029,13.1563,13.1952,201947.0
2021-04-27 09:50:00,16.97,17.03,16.95,17.0,214353.0,13.1952,13.2418,13.1796,13.2185,214353.0
2021-04-27 09:55:00,17.01,17.03,16.98,17.0,134092.0,13.2263,13.2418,13.2029,13.2185,134092.0
2021-04-27 10:00:00,17.0,17.04,17.0,17.01,190649.0,13.2185,13.2496,13.2185,13.2263,190649.0
2021-04-27 10:05:00,17.01,17.04,17.0,17.04,171834.0,13.2263,13.2496,13.2185,13.2496,171834.0
2021-04-27 10:10:00,17.03,17.04,17.0,17.03,144084.0,13.2418,13.2496,13.2185,13.2418,144084.0
2021-04-27 10:15:00,17.02,17.02,17.0,17.01,101730.0,13.234,13.234,13.2185,13.2263,101730.0
2021-04-27 10:20:00,17.01,17.02,16.98,16.98,98645.0,13.2263,13.234,13.2029,13.2029,98645.0
2021-04-27 10:25:00,16.98,16.99,16.94,16.96,188201.0,13.2029,13.2107,13.1718,13.1874,188201.0
2021-04-27 10:30:00,16.96,16.97,16.93,16.97,101476.0,13.1874,13.1952,13.164,13.1952,101476.0
2021-04-27 10:35:00,16.97,17.01,16.97,17.0,129567.0,13.1952,13.2263,13.1952,13.2185,129567.0
2021-04-27 10:40:00,17.0,17.04,16.99,17.03,122508.0,13.2185,13.2496,13.2107,13.2418,122508.0
2021-04-27 10:45:00,17.03,17.05,17.03,17.04,78913.0,13.2418,13.2574,13.2418,13.2496,78913.0
2021-04-27 10:50:00,17.04,17.06,17.03,17.05,139196.0,13.2496,13.2651,13.2418,13.2574,139196.0
2021-04-27 10:55:00,17.04,17.06,17.04,17.05,101824.0,13.2496,13.2651,13.2496,13.2574,101824.0
2021-04-27 11:00:00,17.05,17.06,17.03,17.04,104855.0,13.2574,13.2651,13.2418,13.2496,104855.0
2021-04-27 11:05:00,17.04,17.05,17.01,17.02,188128.0,13.2496,13.2574,13.2263,13.234,188128.0
2021-04-27 11:10:00,17.03,17.05,17.02,17.04,95776.0,13.2418,13.2574,13.234,13.2496,95776.0
2021-04-27 11:15:00,17.05,17.06,17.04,17.05,117042.0,13.2574,13.2651,13.2496,13.2574,117042.0
2021-04-27 11:20:00,17.05,17.08,17.04,17.08,139071.0,13.2574,13.2807,13.2496,13.2807,139071.0
2021-04-27 11:25:00,17.07,17.08,17.06,17.07,87740.0,13.2729,13.2807,13.2651,13.2729,87740.0
2021-04-27 11:30:00,17.07,17.13,17.07,17.12,343806.0,13.2729,13.3196,13.2729,13.3118,343806.0
2021-04-27 11:35:00,17.12,17.14,17.11,17.14,161194.0,13.3118,13.3273,13.304,13.3273,161194.0
2021-04-27 11:40:00,17.14,17.14,17.12,17.14,127257.0,13.3273,13.3273,13.3118,13.3273,127257.0
2021-04-27 11:45:00,17.14,17.16,17.11,17.12,197950.0,13.3273,13.3429,13.304,13.3118,197950.0
2021-04-27 11:50:00,17.11,17.12,17.07,17.07,159253.0,13.304,13.3118,13.2729,13.2729,159253.0
2021-04-27 11:55:00,17.08,17.09,17.06,17.07,64543.0,13.2807,13.2885,13.2651,13.2729,64543.0
2021-04-27 12:00:00,17.06,17.08,17.05,17.06,100072.0,13.2651,13.2807,13.2574,13.2651,100072.0
2021-04-27 12:05:00,17.07,17.07,17.04,17.05,44008.0,13.2729,13.2729,13.2496,13.2574,44008.0
2021-04-27 12:10:00,17.05,17.06,17.04,17.05,86957.0,13.2574,13.2651,13.2496,13.2574,86957.0
2021-04-27 12:15:00,17.05,17.06,17.04,17.04,107161.0,13.2574,13.2651,13.2496,13.2496,107161.0
2021-04-27 12:20:00,17.04,17.05,17.02,17.02,77124.0,13.2496,13.2574,13.234,13.234,77124.0
2021-04-27 12:25:00,17.03,17.06,17.02,17.05,192257.0,13.2418,13.2651,13.234,13.2574,192257.0
2021-04-27 12:30:00,17.05,17.06,17.04,17.05,297749.0,13.2574,13.2651,13.2496,13.2574,297749.0
2021-04-27 12:35:00,17.05,17.08,17.04,17.06,221774.0,13.2574,13.2807,13.2496,13.2651,221774.0
2021-04-27 12:40:00,17.07,17.07,17.01,17.01,212678.0,13.2729,13.2729,13.2263,13.2263,212678.0
2021-04-27 12:45:00,17.02,17.04,17.0,17.01,263522.0,13.234,13.2496,13.2185,13.2263,263522.0
2021-04-27 12:50:00,17.0,17.02,16.98,16.98,330919.0,13.2185,13.234,13.2029,13.2029,330919.0
2021-04-27 12:55:00,16.98,16.99,16.95,16.96,91105.0,13.2029,13.2107,13.1796,13.1874,91105.0
2021-04-27 13:00:00,16.96,16.98,16.95,16.98,104484.0,13.1874,13.2029,13.1796,13.2029,104484.0
2021-04-27 13:05:00,16.98,16.98,16.96,16.96,64289.0,13.2029,13.2029,13.1874,13.1874,64289.0
2021-04-27 13:10:00,16.96,17.0,16.96,16.97,246840.0,13.1874,13.2185,13.1874,13.1952,246840.0
2021-04-27 13:15:00,16.97,17.0,16.96,16.98,421174.0,13.1952,13.2185,13.1874,13.2029,421174.0
2021-04-27 13:20:00,16.97,16.98,16.95,16.95,49840.0,13.1952,13.2029,13.1796,13.1796,49840.0
2021-04-27 13:25:00,16.95,16.96,16.95,16.95,65855.0,13.1796,13.1874,13.1796,13.1796,65855.0
2021-04-27 13:30:00,16.95,16.97,16.94,16.96,130598.0,13.1796,13.1952,13.1718,13.1874,130598.0
2021-04-27 13:35:00,16.96,16.98,16.96,16.97,94227.0,13.1874,13.2029,13.1874,13.1952,94227.0
2021-04-27 13:40:00,16.97,16.98,16.97,16.98,75239.0,13.1952,13.2029,13.1952,13.2029,75239.0
2021-04-27 13:45:00,16.98,17.0,16.96,16.98,125810.0,13.2029,13.2185,13.1874,13.2029,125810.0
2021-04-27 13:50:00,16.98,16.98,16.96,16.96,36115.0,13.2029,13.2029,13.1874,13.1874,36115.0
2021-04-27 13:55:00,16.96,16.97,16.96,16.96,54772.0,13.1874,13.1952,13.1874,13.1874,54772.0
2021-04-27 14:00:00,16.96,16.97,16.94,16.95,111817.0,13.1874,13.1952,13.1718,13.1796,111817.0
2021-04-27 14:05:00,16.95,16.95,16.94,16.94,56025.0,13.1796,13.1796,13.1718,13.1718,56025.0
2021-04-27 14:10:00,16.94,16.96,16.93,16.95,165566.0,13.1718,13.1874,13.164,13.1796,165566.0
2021-04-27 14:15:00,16.96,16.96,16.94,16.94,120630.0,13.1874,13.1874,13.1718,13.1718,120630.0
2021-04-27 14:20:00,16.94,16.95,16.92,16.94,169611.0,13.1718,13.1796,13.1563,13.1718,169611.0
2021-04-27 14:25:00,16.93,16.95,16.93,16.95,151821.0,13.164,13.1796,13.164,13.1796,151821.0
2021-04-27 14:30:00,16.95,16.96,16.93,16.95,151391.0,13.1796,13.1874,13.164,13.1796,151391.0
2021-04-27 14:35:00,16.95,16.97,16.94,16.97,145125.0,13.1796,13.1952,13.1718,13.1952,145125.0
2021-04-27 14:40:00,16.97,16.99,16.96,16.98,115700.0,13.1952,13.2107,13.1874,13.2029,115700.0
2021-04-27 14:45:00,16.98,17.0,16.98,16.98,159163.0,13.2029,13.2185,13.2029,13.2029,159163.0
2021-04-27 14:50:00,16.98,16.99,16.94,16.96,147285.0,13.2029,13.2107,13.1718,13.1874,147285.0
2021-04-27 14:55:00,16.96,16.97,16.94,16.96,112423.0,13.1874,13.1952,13.1718,13.1874,112423.0
2021-04-27 15:00:00,16.96,16.97,16.94,16.96,102494.0,13.1874,13.1952,13.1718,13.1874,102494.0
2021-04-27 15:05:00,16.96,16.97,16.94,16.96,122610.0,13.1874,13.1952,13.1718,13.1874,122610.0
2021-04-27 15:10:00,16.95,16.98,16.95,16.98,171572.0,13.1796,13.2029,13.1796,13.2029,171572.0
2021-04-27 15:15:00,16.98,17.02,16.97,17.02,175857.0,13.2029,13.234,13.1952,13.234,175857.0
2021-04-27 15:20:00,17.02,17.04,17.01,17.03,203854.0,13.234,13.2496,13.2263,13.2418,203854.0
2021-04-27 15:25:00,17.03,17.04,17.02,17.02,126149.0,13.2418,13.2496,13.234,13.234,126149.0
2021-04-27 15:30:00,17.02,17.03,16.98,16.98,339389.0,13.234,13.2418,13.2029,13.2029,339389.0
2021-04-27 15:35:00,16.98,16.99,16.97,16.98,275901.0,13.2029,13.2107,13.1952,13.2029,275901.0
2021-04-27 15:40:00,16.98,17.01,16.97,17.01,365626.0,13.2029,13.2263,13.1952,13.2263,365626.0
2021-04-27 15:45:00,17.01,17.04,17.0,17.02,321804.0,13.2263,13.2496,13.2185,13.234,321804.0
2021-04-27 15:50:00,17.02,17.03,16.96,16.98,716988.0,13.234,13.2418,13.1874,13.2029,716988.0
2021-04-27 15:55:00,16.97,17.02,16.95,16.99,1966706.0,13.1952,13.234,13.1796,13.2107,1966706.0
2021-04-28 09:30:00,17.16,17.27,17.11,17.25,1052342.0,13.3429,13.4284,13.304,13.4129,1052342.0
2021-04-28 09:35:00,17.25,17.31,17.24,17.29,398295.0,13.4129,13.4595,13.4051,13.444,398295.0
2021-04-28 09:40:00,17.29,17.35,17.27,17.35,318632.0,13.444,13.4906,13.4284,13.4906,318632.0
2021-04-28 09:45:00,17.35,17.35,17.25,17.26,322875.0,13.4906,13.4906,13.4129,13.4206,322875.0
2021-04-28 09:50:00,17.26,17.31,17.25,17.3,204972.0,13.4206,13.4595,13.4129,13.4517,204972.0
2021-04-28 09:55:00,17.31,17.32,17.27,17.28,260898.0,13.4595,13.4673,13.4284,13.4362,260898.0
2021-04-28 10:00:00,17.28,17.29,17.23,17.25,247092.0,13.4362,13.444,13.3973,13.4129,247092.0
2021-04-28 10:05:00,17.25,17.27,17.21,17.25,271291.0,13.4129,13.4284,13.3818,13.4129,271291.0
2021-04-28 10:10:00,17.25,17.25,17.22,17.23,223333.0,13.4129,13.4129,13.3895,13.3973,223333.0
2021-04-28 10:15:00,17.22,17.26,17.21,17.24,188012.0,13.3895,13.4206,13.3818,13.4051,188012.0
2021-04-28 10:20:00,17.25,17.28,17.24,17.28,136643.0,13.4129,13.4362,13.4051,13.4362,136643.0
2021-04-28 10:25:00,17.29,17.31,17.27,17.3,109594.0,13.444,13.4595,13.4284,13.4517,109594.0
2021-04-28 10:30:00,17.3,17.37,17.3,17.35,240103.0,13.4517,13.5062,13.4517,13.4906,240103.0
2021-04-28 10:35:00,17.35,17.36,17.33,17.35,273996.0,13.4906,13.4984,13.4751,13.4906,273996.0
2021-04-28 10:40:00,17.35,17.37,17.33,17.36,216873.0,13.4906,13.5062,13.4751,13.4984,216873.0
2021-04-28 10:45:00,17.36,17.4,17.34,17.39,174595.0,13.4984,13.5295,13.4828,13.5217,174595.0
2021-04-28 10:50:00,17.39,17.43,17.39,17.39,191605.0,13.5217,13.5528,13.5217,13.5217,191605.0
2021-04-28 10:55:00,17.4,17.41,17.38,17.39,189673.0,13.5295,13.5373,13.5139,13.5217,189673.0
2021-04-28 11:00:00,17.39,17.43,17.39,17.41,157360.0,13.5217,13.5528,13.5217,13.5373,157360.0
2021-04-28 11:05:00,17.41,17.43,17.38,17.39,172544.0,13.5373,13.5528,13.5139,13.5217,172544.0
2021-04-28 11:10:00,17.39,17.43,17.39,17.41,156145.0,13.5217,13.5528,13.5217,13.5373,156145.0
2021-04-28 11:15:00,17.42,17.47,17.42,17.47,154588.0,13.5451,13.5839,13.5451,13.5839,154588.0
2021-04-28 11:20:00,17.46,17.5,17.46,17.47,223267.0,13.5762,13.6073,13.5762,13.5839,223267.0
2021-04-28 11:25:00,17.47,17.48,17.44,17.46,238940.0,13.5839,13.5917,13.5606,13.5762,238940.0
2021-04-28 11:30:00,17.47,17.47,17.4,17.4,160309.0,13.5839,13.5839,13.5295,13.5295,160309.0
2021-04-28 11:35:00,17.41,17.43,17.39,17.4,148334.0,13.5373,13.5528,13.5217,13.5295,148334.0
2021-04-28 11:40:00,17.4,17.43,17.4,17.43,96609.0,13.5295,13.5528,13.5295,13.5528,96609.0
2021-04-28 11:45:00,17.43,17.44,17.42,17.44,73734.0,13.5528,13.5606,13.5451,13.5606,73734.0
2021-04-28 11:50:00,17.43,17.45,17.41,17.41,79094.0,13.5528,13.5684,13.5373,13.5373,79094.0
2021-04-28 11:55:00,17.41,17.44,17.41,17.43,95637.0,13.5373,13.5606,13.5373,13.5528,95637.0
2021-04-28 12:00:00,17.44,17.44,17.41,17.44,81462.0,13.5606,13.5606,13.5373,13.5606,81462.0
2021-04-28 12:05:00,17.43,17.44,17.41,17.43,111040.0,13.5528,13.5606,13.5373,13.5528,111040.0
2021-04-28 12:10:00,17.43,17.43,17.39,17.41,127092.0,13.5528,13.5528,13.5217,13.5373,127092.0
2021-04-28 12:15:00,17.41,17.42,17.39,17.41,190713.0,13.5373,13.5451,13.5217,13.5373,190713.0
2021-04-28 12:20:00,17.41,17.42,17.39,17.4,132097.0,13.5373,13.5451,13.5217,13.5295,132097.0
2021-04-28 12:25:00,17.4,17.42,17.4,17.4,92596.0,13.5295,13.5451,13.5295,13.5295,92596.0
2021-04-28 12:30:00,17.4,17.4,17.37,17.39,99805.0,13.5295,13.5295,13.5062,13.5217,99805.0
2021-04-28 12:35:00,17.38,17.39,17.37,17.38,99554.0,13.5139,13.5217,13.5062,13.5139,99554.0
2021-04-28 12:40:00,17.38,17.39,17.36,17.38,102609.0,13.5139,13.5217,13.4984,13.5139,102609.0
2021-04-28 12:45:00,17.37,17.4,17.36,17.37,95144.0,13.5062,13.5295,13.4984,13.5062,95144.0
2021-04-28 12:50:00,17.37,17.37,17.35,17.36,107729.0,13.5062,13.5062,13.4906,13.4984,107729.0
2021-04-28 12:55:00,17.36,17.37,17.34,17.36,163726.0,13.4984,13.5062,13.4828,13.4984,163726.0
2021-04-28 13:00:00,17.36,17.41,17.35,17.4,333062.0,13.4984,13.5373,13.4906,13.5295,333062.0
2021-04-28 13:05:00,17.4,17.42,17.39,17.42,187233.0,13.5295,13.5451,13.5217,13.5451,187233.0
2021-04-28 13:10:00,17.42,17.43,17.4,17.41,205454.0,13.5451,13.5528,13.5295,13.5373,205454.0
2021-04-28 13:15:00,17.4,17.41,17.39,17.4,105479.0,13.5295,13.5373,13.5217,13.5295,105479.0
2021-04-28 13:20:00,17.4,17.4,17.37,17.39,137488.0,13.5295,13.5295,13.5062,13.5217,137488.0
2021-04-28 13:25:00,17.39,17.4,17.37,17.39,131921.0,13.5217,13.5295,13.5062,13.5217,131921.0
2021-04-28 13:30:00,17.39,17.4,17.37,17.38,84356.0,13.5217,13.5295,13.5062,13.5139,84356.0
2021-04-28 13:35:00,17.38,17.38,17.35,17.38,249322.0,13.5139,13.5139,13.4906,13.5139,249322.0
2021-04-28 13:40:00,17.38,17.39,17.36,17.39,111378.0,13.5139,13.5217,13.4984,13.5217,111378.0
2021-04-28 13:45:00,17.38,17.39,17.37,17.38,86300.0,13.5139,13.5217,13.5062,13.5139,86300.0
2021-04-28 13:50:00,17.37,17.38,17.36,17.36,173344.0,13.5062,13.5139,13.4984,13.4984,173344.0
2021-04-28 13:55:00,17.36,17.37,17.33,17.34,187097.0,13.4984,13.5062,13.4751,13.4828,187097.0
2021-04-28 14:00:00,17.35,17.4,17.33,17.38,270144.0,13.4906,13.5295,13.4751,13.5139,270144.0
2021-04-28 14:05:00,17.38,17.4,17.37,17.39,120872.0,13.5139,13.5295,13.5062,13.5217,120872.0
2021-04-28 14:10:00,17.39,17.42,17.37,17.42,162746.0,13.5217,13.5451,13.5062,13.5451,162746.0
2021-04-28 14:15:00,17.42,17.44,17.39,17.41,244432.0,13.5451,13.5606,13.5217,13.5373,244432.0
2021-04-28 14:20:00,17.41,17.42,17.4,17.41,118507.0,13.5373,13.5451,13.5295,13.5373,118507.0
2021-04-28 14:25:00,17.41,17.43,17.4,17.41,184076.0,13.5373,13.5528,13.5295,13.5373,184076.0
2021-04-28 14:30:00,17.41,17.42,17.39,17.4,143509.0,13.5373,13.5451,13.5217,13.5295,143509.0
2021-04-28 14:35:00,17.4,17.45,17.39,17.43,182406.0,13.5295,13.5684,13.5217,13.5528,182406.0
2021-04-28 14:40:00,17.43,17.43,17.4,17.4,143483.0,13.5528,13.5528,13.5295,13.5295,143483.0
2021-04-28 14:45:00,17.41,17.44,17.39,17.39,388189.0,13.5373,13.5606,13.5217,13.5217,388189.0
2021-04-28 14:50:00,17.39,17.42,17.39,17.41,208374.0,13.5217,13.5451,13.5217,13.5373,208374.0
2021-04-28 14:55:00,17.41,17.41,17.38,17.38,141166.0,13.5373,13.5373,13.5139,13.5139,141166.0
2021-04-28 15:00:00,17.38,17.42,17.38,17.42,228969.0,13.5139,13.5451,13.5139,13.5451,228969.0
2021-04-28 15:05:00,17.41,17.44,17.4,17.43,182629.0,13.5373,13.5606,13.5295,13.5528,182629.0
2021-04-28 15:10:00,17.43,17.43,17.38,17.41,318447.0,13.5528,13.5528,13.5139,13.5373,318447.0
2021-04-28 15:15:00,17.41,17.43,17.39,17.41,182888.0,13.5373,13.5528,13.5217,13.5373,182888.0
2021-04-28 15:20:00,17.41,17.46,17.4,17.45,306016.0,13.5373,13.5762,13.5295,13.5684,306016.0
2021-04-28 15:25:00,17.45,17.47,17.44,17.44,256655.0,13.5684,13.5839,13.5606,13.5606,256655.0
2021-04-28 15:30:00,17.44,17.45,17.41,17.45,308286.0,13.5606,13.5684,13.5373,13.5684,308286.0
2021-04-28 15:35:00,17.45,17.48,17.44,17.48,390954.0,13.5684,13.5917,13.5606,13.5917,390954.0
2021-04-28 15:40:00,17.47,17.52,17.47,17.51,1025768.0,13.5839,13.6228,13.5839,13.615,1025768.0
2021-04-28 15:45:00,17.51,17.52,17.47,17.48,505975.0,13.615,13.6228,13.5839,13.5917,505975.0
2021-04-28 15:50:00,17.49,17.49,17.42,17.42,790625.0,13.5995,13.5995,13.5451,13.5451,790625.0
2021-04-28 15:55:00,17.43,17.45,17.42,17.45,1230388.0,13.5528,13.5684,13.5451,13.5684,1230388.0
2021-04-29 09:30:00,17.32,17.48,17.29,17.42,832482.0,13.6776,13.804,13.6539,13.7566,832482.0
2021-04-29 09:35:00,17.41,17.43,17.32,17.43,389125.0,13.7487,13.7645,13.6776,13.7645,389125.0
2021-04-29 09:40:00,17.43,17.44,17.4,17.4,290687.0,13.7645,13.7724,13.7408,13.7408,290687.0
2021-04-29 09:45:00,17.4,17.42,17.38,17.4,211094.0,13.7408,13.7566,13.725,13.7408,211094.0
2021-04-29 09:50:00,17.41,17.42,17.36,17.4,213137.0,13.7487,13.7566,13.7092,13.7408,213137.0
2021-04-29 09:55:00,17.4,17.43,17.38,17.39,306651.0,13.7408,13.7645,13.725,13.7329,306651.0
2021-04-29 10:00:00,17.38,17.4,17.33,17.34,311418.0,13.725,13.7408,13.6855,13.6934,311418.0
2021-04-29 10:05:00,17.34,17.35,17.31,17.35,161021.0,13.6934,13.7013,13.6697,13.7013,161021.0
2021-04-29 10:10:00,17.35,17.36,17.33,17.33,216004.0,13.7013,13.7092,13.6855,13.6855,216004.0
2021-04-29 10:15:00,17.33,17.35,17.31,17.32,293884.0,13.6855,13.7013,13.6697,13.6776,293884.0
2021-04-29 10:20:00,17.32,17.32,17.3,17.32,113068.0,13.6776,13.6776,13.6618,13.6776,113068.0
2021-04-29 10:25:00,17.32,17.32,17.3,17.32,170671.0,13.6776,13.6776,13.6618,13.6776,170671.0
2021-04-29 10:30:00,17.31,17.32,17.26,17.29,301257.0,13.6697,13.6776,13.6302,13.6539,301257.0
2021-04-29 10:35:00,17.29,17.3,17.24,17.24,219821.0,13.6539,13.6618,13.6144,13.6144,219821.0
2021-04-29 10:40:00,17.24,17.29,17.22,17.24,214014.0,13.6144,13.6539,13.5986,13.6144,214014.0
2021-04-29 10:45:00,17.24,17.29,17.23,17.26,184260.0,13.6144,13.6539,13.6065,13.6302,184260.0
2021-04-29 10:50:00,17.26,17.3,17.25,17.28,257446.0,13.6302,13.6618,13.6223,13.646,257446.0
2021-04-29 10:55:00,17.28,17.32,17.26,17.3,168184.0,13.646,13.6776,13.6302,13.6618,168184.0
2021-04-29 11:00:00,17.3,17.34,17.3,17.33,156804.0,13.6618,13.6934,13.6618,13.6855,156804.0
2021-04-29 11:05:00,17.33,17.35,17.33,17.34,98160.0,13.6855,13.7013,13.6855,13.6934,98160.0
2021-04-29 11:10:00,17.33,17.34,17.29,17.3,165067.0,13.6855,13.6934,13.6539,13.6618,165067.0
2021-04-29 11:15:00,17.3,17.3,17.26,17.27,168187.0,13.6618,13.6618,13.6302,13.6381,168187.0
2021-04-29 11:20:00,17.27,17.28,17.22,17.23,211619.0,13.6381,13.646,13.5986,13.6065,211619.0
2021-04-29 11:25:00,17.22,17.25,17.2,17.23,113012.0,13.5986,13.6223,13.5828,13.6065,113012.0
2021-04-29 11:30:00,17.23,17.25,17.2,17.21,111558.0,13.6065,13.6223,13.5828,13.5907,111558.0
2021-04-29 11:35:00,17.21,17.22,17.17,17.19,223546.0,13.5907,13.5986,13.5591,13.5749,223546.0
2021-04-29 11:40:00,17.19,17.24,17.18,17.23,139512.0,13.5749,13.6144,13.567,13.6065,139512.0
2021-04-29 11:45:00,17.24,17.24,17.21,17.21,64879.0,13.6144,13.6144,13.5907,13.5907,64879.0
2021-04-29 11:50:00,17.21,17.22,17.19,17.22,130689.0,13.5907,13.5986,13.5749,13.5986,130689.0
2021-04-29 11:55:00,17.22,17.25,17.21,17.22,89637.0,13.5986,13.6223,13.5907,13.5986,89637.0
2021-04-29 12:00:00,17.22,17.23,17.16,17.17,230168.0,13.5986,13.6065,13.5512,13.5591,230168.0
2021-04-29 12:05:00,17.18,17.18,17.13,17.14,99714.0,13.567,13.567,13.5276,13.5355,99714.0
2021-04-29 12:10:00,17.14,17.16,17.13,17.14,103631.0,13.5355,13.5512,13.5276,13.5355,103631.0
2021-04-29 12:15:00,17.14,17.15,17.11,17.14,91878.0,13.5355,13.5434,13.5118,13.5355,91878.0
2021-04-29 12:20:00,17.14,17.18,17.14,17.18,78108.0,13.5355,13.567,13.5355,13.567,78108.0
2021-04-29 12:25:00,17.18,17.19,17.15,17.17,140957.0,13.567,13.5749,13.5434,13.5591,140957.0
2021-04-29 12:30:00,17.16,17.22,17.15,17.22,115419.0,13.5512,13.5986,13.5434,13.5986,115419.0
2021-04-29 12:35:00,17.22,17.23,17.21,17.21,48207.0,13.5986,13.6065,13.5907,13.5907,48207.0
2021-04-29 12:40:00,17.21,17.25,17.21,17.24,50163.0,13.5907,13.6223,13.5907,13.6144,50163.0
2021-04-29 12:45:00,17.25,17.25,17.22,17.23,78389.0,13.6223,13.6223,13.5986,13.6065,78389.0
2021-04-29 12:50:00,17.23,17.26,17.23,17.25,135880.0,13.6065,13.6302,13.6065,13.6223,135880.0
2021-04-29 12:55:00,17.26,17.26,17.22,17.23,127821.0,13.6302,13.6302,13.5986,13.6065,127821.0
2021-04-29 13:00:00,17.23,17.24,17.2,17.21,103593.0,13.6065,13.6144,13.5828,13.5907,103593.0
2021-04-29 13:05:00,17.21,17.25,17.2,17.23,191336.0,13.5907,13.6223,13.5828,13.6065,191336.0
2021-04-29 13:10:00,17.23,17.24,17.21,17.21,160274.0,13.6065,13.6144,13.5907,13.5907,160274.0
2021-04-29 13:15:00,17.21,17.22,17.2,17.21,62306.0,13.5907,13.5986,13.5828,13.5907,62306.0
2021-04-29 13:20:00,17.21,17.22,17.2,17.2,150417.0,13.5907,13.5986,13.5828,13.5828,150417.0
2021-04-29 13:25:00,17.2,17.22,17.2,17.2,128173.0,13.5828,13.5986,13.5828,13.5828,128173.0
2021-04-29 13:30:00,17.21,17.22,17.2,17.21,70218.0,13.5907,13.5986,13.5828,13.5907,70218.0
2021-04-29 13:35:00,17.21,17.22,17.2,17.2,144109.0,13.5907,13.5986,13.5828,13.5828,144109.0
2021-04-29 13:40:00,17.21,17.23,17.17,17.22,141787.0,13.5907,13.6065,13.5591,13.5986,141787.0
2021-04-29 13:45:00,17.23,17.24,17.22,17.23,77844.0,13.6065,13.6144,13.5986,13.6065,77844.0
2021-04-29 13:50:00,17.23,17.24,17.19,17.19,154449.0,13.6065,13.6144,13.5749,13.5749,154449.0
2021-04-29 13:55:00,17.19,17.21,17.17,17.18,533178.0,13.5749,13.5907,13.5591,13.567,533178.0
2021-04-29 14:00:00,17.18,17.2,17.17,17.17,245487.0,13.567,13.5828,13.5591,13.5591,245487.0
2021-04-29 14:05:00,17.18,17.19,17.17,17.18,101350.0,13.567,13.5749,13.5591,13.567,101350.0
2021-04-29 14:10:00,17.18,17.21,17.16,17.21,158988.0,13.567,13.5907,13.5512,13.5907,158988.0
2021-04-29 14:15:00,17.21,17.23,17.2,17.22,148386.0,13.5907,13.6065,13.5828,13.5986,148386.0
2021-04-29 14:20:00,17.21,17.23,17.2,17.22,136811.0,13.5907,13.6065,13.5828,13.5986,136811.0
2021-04-29 14:25:00,17.22,17.25,17.21,17.25,101629.0,13.5986,13.6223,13.5907,13.6223,101629.0
2021-04-29 14:30:00,17.25,17.27,17.24,17.26,84892.0,13.6223,13.6381,13.6144,13.6302,84892.0
2021-04-29 14:35:00,17.26,17.26,17.25,17.25,71489.0,13.6302,13.6302,13.6223,13.6223,71489.0
2021-04-29 14:40:00,17.25,17.26,17.24,17.26,220583.0,13.6223,13.6302,13.6144,13.6302,220583.0
2021-04-29 14:45:00,17.26,17.31,17.26,17.28,233426.0,13.6302,13.6697,13.6302,13.646,233426.0
2021-04-29 14:50:00,17.28,17.3,17.27,17.3,170329.0,13.646,13.6618,13.6381,13.6618,170329.0
2021-04-29 14:55:00,17.3,17.31,17.29,17.31,158495.0,13.6618,13.6697,13.6539,13.6697,158495.0
2021-04-29 15:00:00,17.3,17.34,17.3,17.32,202924.0,13.6618,13.6934,13.6618,13.6776,202924.0
2021-04-29 15:05:00,17.32,17.35,17.31,17.35,124636.0,13.6776,13.7013,13.6697,13.7013,124636.0
2021-04-29 15:10:00,17.35,17.35,17.3,17.3,222530.0,13.7013,13.7013,13.6618,13.6618,222530.0
2021-04-29 15:15:00,17.3,17.31,17.29,17.3,218931.0,13.6618,13.6697,13.6539,13.6618,218931.0
2021-04-29 15:20:00,17.29,17.3,17.27,17.28,292890.0,13.6539,13.6618,13.6381,13.646,292890.0
2021-04-29 15:25:00,17.28,17.31,17.27,17.28,323098.0,13.646,13.6697,13.6381,13.646,323098.0
2021-04-29 15:30:00,17.28,17.29,17.26,17.28,210496.0,13.646,13.6539,13.6302,13.646,210496.0
2021-04-29 15:35:00,17.28,17.29,17.26,17.28,254816.0,13.646,13.6539,13.6302,13.646,254816.0
2021-04-29 15:40:00,17.27,17.29,17.26,17.28,368828.0,13.6381,13.6539,13.6302,13.646,368828.0
2021-04-29 15:45:00,17.27,17.31,17.27,17.28,340368.0,13.6381,13.6697,13.6381,13.646,340368.0
2021-04-29 15:50:00,17.28,17.3,17.27,17.28,454727.0,13.646,13.6618,13.6381,13.646,454727.0
2021-04-29 15:55:00,17.28,17.3,17.23,17.3,1354851.0,13.646,13.6618,13.6065,13.6618,1354851.0
2021-04-30 09:30:00,17.2,17.28,17.08,17.28,402167.0,13.5828,13.646,13.4881,13.646,402167.0
2021-04-30 09:35:00,17.28,17.33,17.25,17.33,197501.0,13.646,13.6855,13.6223,13.6855,197501.0
2021-04-30 09:40:00,17.33,17.33,17.23,17.23,442892.0,13.6855,13.6855,13.6065,13.6065,442892.0
2021-04-30 09:45:00,17.23,17.26,17.17,17.21,814616.0,13.6065,13.6302,13.5591,13.5907,814616.0
2021-04-30 09:50:00,17.21,17.23,17.18,17.18,281885.0,13.5907,13.6065,13.567,13.567,281885.0
2021-04-30 09:55:00,17.18,17.26,17.15,17.26,389876.0,13.567,13.6302,13.5434,13.6302,389876.0
2021-04-30 10:00:00,17.26,17.27,17.22,17.23,160506.0,13.6302,13.6381,13.5986,13.6065,160506.0
2021-04-30 10:05:00,17.23,17.25,17.22,17.23,215830.0,13.6065,13.6223,13.5986,13.6065,215830.0
2021-04-30 10:10:00,17.23,17.27,17.22,17.23,155701.0,13.6065,13.6381,13.5986,13.6065,155701.0
2021-04-30 10:15:00,17.23,17.23,17.12,17.12,279007.0,13.6065,13.6065,13.5197,13.5197,279007.0
2021-04-30 10:20:00,17.13,17.14,17.11,17.12,163244.0,13.5276,13.5355,13.5118,13.5197,163244.0
2021-04-30 10:25:00,17.12,17.16,17.11,17.13,176514.0,13.5197,13.5512,13.5118,13.5276,176514.0
2021-04-30 10:30:00,17.13,17.13,17.08,17.09,184835.0,13.5276,13.5276,13.4881,13.496,184835.0
2021-04-30 10:35:00,17.09,17.1,17.06,17.1,321974.0,13.496,13.5039,13.4723,13.5039,321974.0
2021-04-30 10:40:00,17.1,17.16,17.08,17.1,585666.0,13.5039,13.5512,13.4881,13.5039,585666.0
2021-04-30 10:45:00,17.1,17.11,17.05,17.06,151298.0,13.5039,13.5118,13.4644,13.4723,151298.0
2021-04-30 10:50:00,17.05,17.12,17.05,17.11,127113.0,13.4644,13.5197,13.4644,13.5118,127113.0
2021-04-30 10:55:00,17.11,17.14,17.1,17.12,231046.0,13.5118,13.5355,13.5039,13.5197,231046.0
2021-04-30 11:00:00,17.13,17.13,17.1,17.12,80333.0,13.5276,13.5276,13.5039,13.5197,80333.0
2021-04-30 11:05:00,17.13,17.17,17.12,17.14,127006.0,13.5276,13.5591,13.5197,13.5355,127006.0
2021-04-30 11:10:00,17.13,17.15,17.11,17.14,110672.0,13.5276,13.5434,13.5118,13.5355,110672.0
2021-04-30 11:15:00,17.13,17.14,17.11,17.13,84071.0,13.5276,13.5355,13.5118,13.5276,84071.0
2021-04-30 11:20:00,17.12,17.14,17.11,17.13,61711.0,13.5197,13.5355,13.5118,13.5276,61711.0
2021-04-30 11:25:00,17.13,17.16,17.11,17.12,106932.0,13.5276,13.5512,13.5118,13.5197,106932.0
2021-04-30 11:30:00,17.11,17.13,17.1,17.11,69285.0,13.5118,13.5276,13.5039,13.5118,69285.0
2021-04-30 11:35:00,17.12,17.13,17.1,17.12,83861.0,13.5197,13.5276,13.5039,13.5197,83861.0
2021-04-30 11:40:00,17.11,17.12,17.1,17.12,50101.0,13.5118,13.5197,13.5039,13.5197,50101.0
2021-04-30 11:45:00,17.11,17.12,17.1,17.11,46739.0,13.5118,13.5197,13.5039,13.5118,46739.0
2021-04-30 11:50:00,17.11,17.11,17.08,17.1,123695.0,13.5118,13.5118,13.4881,13.5039,123695.0
2021-04-30 11:55:00,17.1,17.1,17.08,17.08,33112.0,13.5039,13.5039,13.4881,13.4881,33112.0
2021-04-30 12:00:00,17.09,17.11,17.08,17.08,86870.0,13.496,13.5118,13.4881,13.4881,86870.0
2021-04-30 12:05:00,17.08,17.1,17.08,17.09,57641.0,13.4881,13.5039,13.4881,13.496,57641.0
2021-04-30 12:10:00,17.08,17.11,17.08,17.11,82511.0,13.4881,13.5118,13.4881,13.5118,82511.0
2021-04-30 12:15:00,17.11,17.12,17.08,17.1,144628.0,13.5118,13.5197,13.4881,13.5039,144628.0
2021-04-30 12:20:00,17.1,17.12,17.09,17.12,35152.0,13.5039,13.5197,13.496,13.5197,35152.0
2021-04-30 12:25:00,17.12,17.12,17.1,17.12,88168.0,13.5197,13.5197,13.5039,13.5197,88168.0
2021-04-30 12:30:00,17.11,17.11,17.09,17.1,69196.0,13.5118,13.5118,13.496,13.5039,69196.0
2021-04-30 12:35:00,17.1,17.12,17.08,17.11,140459.0,13.5039,13.5197,13.4881,13.5118,140459.0
2021-04-30 12:40:00,17.12,17.12,17.1,17.12,58100.0,13.5197,13.5197,13.5039,13.5197,58100.0
2021-04-30 12:45:00,17.11,17.13,17.1,17.12,63555.0,13.5118,13.5276,13.5039,13.5197,63555.0
2021-04-30 12:50:00,17.12,17.14,17.1,17.13,120651.0,13.5197,13.5355,13.5039,13.5276,120651.0
2021-04-30 12:55:00,17.12,17.13,17.1,17.11,70649.0,13.5197,13.5276,13.5039,13.5118,70649.0
2021-04-30 13:00:00,17.1,17.11,17.08,17.09,72383.0,13.5039,13.5118,13.4881,13.496,72383.0
2021-04-30 13:05:00,17.09,17.11,17.08,17.11,118573.0,13.496,13.5118,13.4881,13.5118,118573.0
2021-04-30 13:10:00,17.11,17.11,17.09,17.1,41415.0,13.5118,13.5118,13.496,13.5039,41415.0
2021-04-30 13:15:00,17.1,17.1,17.09,17.1,30185.0,13.5039,13.5039,13.496,13.5039,30185.0
2021-04-30 13:20:00,17.09,17.11,17.09,17.11,76940.0,13.496,13.5118,13.496,13.5118,76940.0
2021-04-30 13:25:00,17.11,17.13,17.1,17.13,34592.0,13.5118,13.5276,13.5039,13.5276,34592.0
2021-04-30 13:30:00,17.13,17.13,17.11,17.11,37008.0,13.5276,13.5276,13.5118,13.5118,37008.0
2021-04-30 13:35:00,17.12,17.13,17.11,17.12,75890.0,13.5197,13.5276,13.5118,13.5197,75890.0
2021-04-30 13:40:00,17.12,17.14,17.11,17.13,135569.0,13.5197,13.5355,13.5118,13.5276,135569.0
2021-04-30 13:45:00,17.14,17.14,17.1,17.11,87711.0,13.5355,13.5355,13.5039,13.5118,87711.0
2021-04-30 13:50:00,17.12,17.12,17.09,17.1,318411.0,13.5197,13.5197,13.496,13.5039,318411.0
2021-04-30 13:55:00,17.1,17.1,17.08,17.09,115236.0,13.5039,13.5039,13.4881,13.496,115236.0
2021-04-30 14:00:00,17.09,17.1,17.07,17.08,116370.0,13.496,13.5039,13.4802,13.4881,116370.0
2021-04-30 14:05:00,17.09,17.1,17.05,17.05,345739.0,13.496,13.5039,13.4644,13.4644,345739.0
2021-04-30 14:10:00,17.05,17.08,17.04,17.08,146834.0,13.4644,13.4881,13.4565,13.4881,146834.0
2021-04-30 14:15:00,17.07,17.11,17.07,17.11,71650.0,13.4802,13.5118,13.4802,13.5118,71650.0
2021-04-30 14:20:00,17.11,17.12,17.09,17.12,125986.0,13.5118,13.5197,13.496,13.5197,125986.0
2021-04-30 14:25:00,17.12,17.13,17.1,17.11,66744.0,13.5197,13.5276,13.5039,13.5118,66744.0
2021-04-30 14:30:00,17.11,17.13,17.1,17.11,105170.0,13.5118,13.5276,13.5039,13.5118,105170.0
2021-04-30 14:35:00,17.12,17.13,17.11,17.11,49004.0,13.5197,13.5276,13.5118,13.5118,49004.0
2021-04-30 14:40:00,17.12,17.12,17.1,17.1,113729.0,13.5197,13.5197,13.5039,13.5039,113729.0
2021-04-30 14:45:00,17.1,17.11,17.09,17.09,117901.0,13.5039,13.5118,13.496,13.496,117901.0
2021-04-30 14:50:00,17.09,17.1,17.07,17.1,97468.0,13.496,13.5039,13.4802,13.5039,97468.0
2021-04-30 14:55:00,17.1,17.1,17.08,17.08,37226.0,13.5039,13.5039,13.4881,13.4881,37226.0
2021-04-30 15:00:00,17.09,17.11,17.08,17.1,86336.0,13.496,13.5118,13.4881,13.5039,86336.0
2021-04-30 15:05:00,17.1,17.1,17.08,17.09,77480.0,13.5039,13.5039,13.4881,13.496,77480.0
2021-04-30 15:10:00,17.09,17.09,17.07,17.09,88160.0,13.496,13.496,13.4802,13.496,88160.0
2021-04-30 15:15:00,17.09,17.09,17.06,17.06,102808.0,13.496,13.496,13.4723,13.4723,102808.0
2021-04-30 15:20:00,17.06,17.08,17.06,17.07,102369.0,13.4723,13.4881,13.4723,13.4802,102369.0
2021-04-30 15:25:00,17.07,17.08,17.06,17.08,85541.0,13.4802,13.4881,13.4723,13.4881,85541.0
2021-04-30 15:30:00,17.08,17.09,17.06,17.07,189026.0,13.4881,13.496,13.4723,13.4802,189026.0
2021-04-30 15:35:00,17.07,17.09,17.06,17.07,149822.0,13.4802,13.496,13.4723,13.4802,149822.0
2021-04-30 15:40:00,17.06,17.07,17.04,17.04,188419.0,13.4723,13.4802,13.4565,13.4565,188419.0
2021-04-30 15:45:00,17.04,17.07,17.01,17.07,409645.0,13.4565,13.4802,13.4328,13.4802,409645.0
2021-04-30 15:50:00,17.07,17.07,17.04,17.05,305120.0,13.4802,13.4802,13.4565,13.4644,305120.0
2021-04-30 15:55:00,17.05,17.09,17.03,17.06,1162834.0,13.4644,13.496,13.4486,13.4723,1162834.0
2021-05-03 09:30:00,17.2,17.22,17.16,17.19,368263.0,13.5828,13.5986,13.5512,13.5749,368263.0
2021-05-03 09:35:00,17.19,17.21,17.16,17.21,194129.0,13.5749,13.5907,13.5512,13.5907,194129.0
2021-05-03 09:40:00,17.21,17.27,17.21,17.24,118198.0,13.5907,13.6381,13.5907,13.6144,118198.0
2021-05-03 09:45:00,17.25,17.26,17.2,17.23,129406.0,13.6223,13.6302,13.5828,13.6065,129406.0
2021-05-03 09:50:00,17.22,17.25,17.17,17.17,249186.0,13.5986,13.6223,13.5591,13.5591,249186.0
2021-05-03 09:55:00,17.17,17.22,17.16,17.22,197940.0,13.5591,13.5986,13.5512,13.5986,197940.0
2021-05-03 10:00:00,17.21,17.21,17.14,17.15,189034.0,13.5907,13.5907,13.5355,13.5434,189034.0
2021-05-03 10:05:00,17.14,17.16,17.12,17.14,177697.0,13.5355,13.5512,13.5197,13.5355,177697.0
2021-05-03 10:10:00,17.14,17.15,17.11,17.11,255024.0,13.5355,13.5434,13.5118,13.5118,255024.0
2021-05-03 10:15:00,17.11,17.16,17.1,17.12,294592.0,13.5118,13.5512,13.5039,13.5197,294592.0
2021-05-03 10:20:00,17.12,17.13,17.09,17.09,205932.0,13.5197,13.5276,13.496,13.496,205932.0
2021-05-03 10:25:00,17.09,17.12,17.06,17.07,302788.0,13.496,13.5197,13.4723,13.4802,302788.0
2021-05-03 10:30:00,17.07,17.08,17.04,17.05,693315.0,13.4802,13.4881,13.4565,13.4644,693315.0
2021-05-03 10:35:00,17.05,17.06,17.04,17.05,249472.0,13.4644,13.4723,13.4565,13.4644,249472.0
2021-05-03 10:40:00,17.06,17.07,17.03,17.05,645470.0,13.4723,13.4802,13.4486,13.4644,645470.0
2021-05-03 10:45:00,17.05,17.07,17.04,17.06,158011.0,13.4644,13.4802,13.4565,13.4723,158011.0
2021-05-03 10:50:00,17.07,17.07,17.0,17.07,9203776.0,13.4802,13.4802,13.4249,13.4802,9203776.0
2021-05-03 10:55:00,17.07,17.11,17.07,17.1,255517.0,13.4802,13.5118,13.4802,13.5039,255517.0
2021-05-03 11:00:00,17.09,17.12,17.07,17.11,206927.0,13.496,13.5197,13.4802,13.5118,206927.0
2021-05-03 11:05:00,17.11,17.13,17.1,17.12,364344.0,13.5118,13.5276,13.5039,13.5197,364344.0
2021-05-03 11:10:00,17.12,17.16,17.11,17.16,408779.0,13.5197,13.5512,13.5118,13.5512,408779.0
2021-05-03 11:15:00,17.16,17.19,17.14,17.19,236344.0,13.5512,13.5749,13.5355,13.5749,236344.0
2021-05-03 11:20:00,17.19,17.2,17.18,17.18,150986.0,13.5749,13.5828,13.567,13.567,150986.0
2021-05-03 11:25:00,17.19,17.19,17.17,17.19,149666.0,13.5749,13.5749,13.5591,13.5749,149666.0
2021-05-03 11:30:00,17.18,17.18,17.16,17.16,202812.0,13.567,13.567,13.5512,13.5512,202812.0
2021-05-03 11:35:00,17.16,17.2,17.16,17.2,105917.0,13.5512,13.5828,13.5512,13.5828,105917.0
2021-05-03 11:40:00,17.2,17.2,17.17,17.19,141730.0,13.5828,13.5828,13.5591,13.5749,141730.0
2021-05-03 11:45:00,17.19,17.2,17.18,17.19,214230.0,13.5749,13.5828,13.567,13.5749,214230.0
2021-05-03 11:50:00,17.19,17.2,17.18,17.19,65214.0,13.5749,13.5828,13.567,13.5749,65214.0
2021-05-03 11:55:00,17.19,17.2,17.18,17.19,88020.0,13.5749,13.5828,13.567,13.5749,88020.0
2021-05-03 12:00:00,17.19,17.2,17.18,17.19,93602.0,13.5749,13.5828,13.567,13.5749,93602.0
2021-05-03 12:05:00,17.2,17.24,17.19,17.23,155441.0,13.5828,13.6144,13.5749,13.6065,155441.0
2021-05-03 12:10:00,17.23,17.24,17.22,17.23,57030.0,13.6065,13.6144,13.5986,13.6065,57030.0
2021-05-03 12:15:00,17.23,17.25,17.21,17.21,196657.0,13.6065,13.6223,13.5907,13.5907,196657.0
2021-05-03 12:20:00,17.21,17.25,17.2,17.23,118769.0,13.5907,13.6223,13.5828,13.6065,118769.0
2021-05-03 12:25:00,17.23,17.27,17.23,17.27,193410.0,13.6065,13.6381,13.6065,13.6381,193410.0
2021-05-03 12:30:00,17.27,17.27,17.25,17.26,88803.0,13.6381,13.6381,13.6223,13.6302,88803.0
2021-05-03 12:35:00,17.26,17.27,17.25,17.27,55090.0,13.6302,13.6381,13.6223,13.6381,55090.0
2021-05-03 12:40:00,17.27,17.28,17.25,17.28,99063.0,13.6381,13.646,13.6223,13.646,99063.0
2021-05-03 12:45:00,17.28,17.28,17.26,17.28,116306.0,13.646,13.646,13.6302,13.646,116306.0
2021-05-03 12:50:00,17.28,17.29,17.26,17.28,99618.0,13.646,13.6539,13.6302,13.646,99618.0
2021-05-03 12:55:00,17.28,17.28,17.26,17.27,107064.0,13.646,13.646,13.6302,13.6381,107064.0
2021-05-03 13:00:00,17.26,17.27,17.25,17.27,94015.0,13.6302,13.6381,13.6223,13.6381,94015.0
2021-05-03 13:05:00,17.27,17.3,17.26,17.28,253590.0,13.6381,13.6618,13.6302,13.646,253590.0
2021-05-03 13:10:00,17.28,17.28,17.26,17.27,112214.0,13.646,13.646,13.6302,13.6381,112214.0
2021-05-03 13:15:00,17.27,17.29,17.26,17.29,73706.0,13.6381,13.6539,13.6302,13.6539,73706.0
2021-05-03 13:20:00,17.29,17.29,17.27,17.29,52034.0,13.6539,13.6539,13.6381,13.6539,52034.0
2021-05-03 13:25:00,17.29,17.3,17.28,17.3,325509.0,13.6539,13.6618,13.646,13.6618,325509.0
2021-05-03 13:30:00,17.3,17.32,17.29,17.32,90850.0,13.6618,13.6776,13.6539,13.6776,90850.0
2021-05-03 13:35:00,17.32,17.32,17.28,17.3,135016.0,13.6776,13.6776,13.646,13.6618,135016.0
2021-05-03 13:40:00,17.3,17.31,17.29,17.3,73454.0,13.6618,13.6697,13.6539,13.6618,73454.0
2021-05-03 13:45:00,17.3,17.31,17.27,17.29,141333.0,13.6618,13.6697,13.6381,13.6539,141333.0
2021-05-03 13:50:00,17.29,17.3,17.27,17.29,119633.0,13.6539,13.6618,13.6381,13.6539,119633.0
2021-05-03 13:55:00,17.29,17.3,17.28,17.3,58892.0,13.6539,13.6618,13.646,13.6618,58892.0
2021-05-03 14:00:00,17.29,17.3,17.27,17.29,77397.0,13.6539,13.6618,13.6381,13.6539,77397.0
2021-05-03 14:05:00,17.29,17.3,17.28,17.29,192272.0,13.6539,13.6618,13.646,13.6539,192272.0
2021-05-03 14:10:00,17.29,17.29,17.27,17.28,149503.0,13.6539,13.6539,13.6381,13.646,149503.0
2021-05-03 14:15:00,17.29,17.3,17.27,17.3,76130.0,13.6539,13.6618,13.6381,13.6618,76130.0
2021-05-03 14:20:00,17.3,17.31,17.29,17.3,109197.0,13.6618,13.6697,13.6539,13.6618,109197.0
2021-05-03 14:25:00,17.3,17.3,17.27,17.29,86653.0,13.6618,13.6618,13.6381,13.6539,86653.0
2021-05-03 14:30:00,17.3,17.32,17.29,17.31,72680.0,13.6618,13.6776,13.6539,13.6697,72680.0
2021-05-03 14:35:00,17.32,17.33,17.3,17.33,187433.0,13.6776,13.6855,13.6618,13.6855,187433.0
2021-05-03 14:40:00,17.33,17.35,17.32,17.35,198248.0,13.6855,13.7013,13.6776,13.7013,198248.0
2021-05-03 14:45:00,17.35,17.35,17.33,17.35,98422.0,13.7013,13.7013,13.6855,13.7013,98422.0
2021-05-03 14:50:00,17.35,17.35,17.33,17.34,117419.0,13.7013,13.7013,13.6855,13.6934,117419.0
2021-05-03 14:55:00,17.34,17.34,17.3,17.32,105370.0,13.6934,13.6934,13.6618,13.6776,105370.0
2021-05-03 15:00:00,17.32,17.32,17.27,17.29,224162.0,13.6776,13.6776,13.6381,13.6539,224162.0
2021-05-03 15:05:00,17.28,17.31,17.28,17.31,142898.0,13.646,13.6697,13.646,13.6697,142898.0
2021-05-03 15:10:00,17.31,17.32,17.28,17.29,156902.0,13.6697,13.6776,13.646,13.6539,156902.0
2021-05-03 15:15:00,17.29,17.29,17.27,17.28,82943.0,13.6539,13.6539,13.6381,13.646,82943.0
2021-05-03 15:20:00,17.28,17.28,17.25,17.28,194028.0,13.646,13.646,13.6223,13.646,194028.0
2021-05-03 15:25:00,17.28,17.28,17.27,17.28,126568.0,13.646,13.646,13.6381,13.646,126568.0
2021-05-03 15:30:00,17.28,17.28,17.24,17.25,274127.0,13.646,13.646,13.6144,13.6223,274127.0
2021-05-03 15:35:00,17.25,17.26,17.23,17.25,247983.0,13.6223,13.6302,13.6065,13.6223,247983.0
2021-05-03 15:40:00,17.25,17.25,17.22,17.23,294218.0,13.6223,13.6223,13.5986,13.6065,294218.0
2021-05-03 15:45:00,17.23,17.25,17.22,17.23,294558.0,13.6065,13.6223,13.5986,13.6065,294558.0
2021-05-03 15:50:00,17.23,17.24,17.21,17.23,481116.0,13.6065,13.6144,13.5907,13.6065,481116.0
2021-05-03 15:55:00,17.23,17.26,17.22,17.26,966941.0,13.6065,13.6302,13.5986,13.6302,966941.0
2021-05-04 09:30:00,17.36,17.38,17.32,17.38,396712.0,13.7092,13.725,13.6776,13.725,396712.0
2021-05-04 09:35:00,17.37,17.38,17.32,17.33,163670.0,13.7171,13.725,13.6776,13.6855,163670.0
2021-05-04 09:40:00,17.34,17.34,17.19,17.2,255577.0,13.6934,13.6934,13.5749,13.5828,255577.0
2021-05-04 09:45:00,17.2,17.2,17.1,17.12,393277.0,13.5828,13.5828,13.5039,13.5197,393277.0
2021-05-04 09:50:00,17.12,17.17,17.11,17.17,335881.0,13.5197,13.5591,13.5118,13.5591,335881.0
2021-05-04 09:55:00,17.17,17.2,17.16,17.17,136083.0,13.5591,13.5828,13.5512,13.5591,136083.0
2021-05-04 10:00:00,17.18,17.2,17.16,17.17,136492.0,13.567,13.5828,13.5512,13.5591,136492.0
2021-05-04 10:05:00,17.16,17.23,17.14,17.21,275765.0,13.5512,13.6065,13.5355,13.5907,275765.0
2021-05-04 10:10:00,17.21,17.21,17.16,17.21,130598.0,13.5907,13.5907,13.5512,13.5907,130598.0
2021-05-04 10:15:00,17.21,17.22,17.14,17.22,156507.0,13.5907,13.5986,13.5355,13.5986,156507.0
2021-05-04 10:20:00,17.21,17.24,17.18,17.23,184340.0,13.5907,13.6144,13.567,13.6065,184340.0
2021-05-04 10:25:00,17.23,17.31,17.23,17.3,180756.0,13.6065,13.6697,13.6065,13.6618,180756.0
2021-05-04 10:30:00,17.31,17.32,17.26,17.27,142555.0,13.6697,13.6776,13.6302,13.6381,142555.0
2021-05-04 10:35:00,17.27,17.34,17.27,17.34,194807.0,13.6381,13.6934,13.6381,13.6934,194807.0
2021-05-04 10:40:00,17.34,17.36,17.32,17.34,179047.0,13.6934,13.7092,13.6776,13.6934,179047.0
2021-05-04 10:45:00,17.34,17.35,17.31,17.32,120873.0,13.6934,13.7013,13.6697,13.6776,120873.0
2021-05-04 10:50:00,17.31,17.32,17.27,17.31,203110.0,13.6697,13.6776,13.6381,13.6697,203110.0
2021-05-04 10:55:00,17.31,17.32,17.27,17.27,109578.0,13.6697,13.6776,13.6381,13.6381,109578.0
2021-05-04 11:00:00,17.27,17.28,17.23,17.26,195845.0,13.6381,13.646,13.6065,13.6302,195845.0
2021-05-04 11:05:00,17.26,17.26,17.2,17.23,143170.0,13.6302,13.6302,13.5828,13.6065,143170.0
2021-05-04 11:10:00,17.23,17.23,17.14,17.14,198166.0,13.6065,13.6065,13.5355,13.5355,198166.0
2021-05-04 11:15:00,17.14,17.2,17.14,17.19,141073.0,13.5355,13.5828,13.5355,13.5749,141073.0
2021-05-04 11:20:00,17.18,17.2,17.16,17.18,255595.0,13.567,13.5828,13.5512,13.567,255595.0
2021-05-04 11:25:00,17.18,17.23,17.17,17.22,143618.0,13.567,13.6065,13.5591,13.5986,143618.0
2021-05-04 11:30:00,17.21,17.23,17.17,17.18,105974.0,13.5907,13.6065,13.5591,13.567,105974.0
2021-05-04 11:35:00,17.19,17.25,17.18,17.25,126685.0,13.5749,13.6223,13.567,13.6223,126685.0
2021-05-04 11:40:00,17.25,17.26,17.22,17.24,93205.0,13.6223,13.6302,13.5986,13.6144,93205.0
2021-05-04 11:45:00,17.24,17.25,17.21,17.23,112297.0,13.6144,13.6223,13.5907,13.6065,112297.0
2021-05-04 11:50:00,17.23,17.24,17.21,17.23,172940.0,13.6065,13.6144,13.5907,13.6065,172940.0
2021-05-04 11:55:00,17.23,17.24,17.19,17.19,110803.0,13.6065,13.6144,13.5749,13.5749,110803.0
2021-05-04 12:00:00,17.2,17.25,17.18,17.25,83210.0,13.5828,13.6223,13.567,13.6223,83210.0
2021-05-04 12:05:00,17.26,17.26,17.23,17.25,86670.0,13.6302,13.6302,13.6065,13.6223,86670.0
2021-05-04 12:10:00,17.25,17.26,17.23,17.26,151337.0,13.6223,13.6302,13.6065,13.6302,151337.0
2021-05-04 12:15:00,17.26,17.3,17.25,17.29,133347.0,13.6302,13.6618,13.6223,13.6539,133347.0
2021-05-04 12:20:00,17.3,17.3,17.26,17.28,72549.0,13.6618,13.6618,13.6302,13.646,72549.0
2021-05-04 12:25:00,17.28,17.29,17.27,17.29,38172.0,13.646,13.6539,13.6381,13.6539,38172.0
2021-05-04 12:30:00,17.28,17.3,17.24,17.24,101633.0,13.646,13.6618,13.6144,13.6144,101633.0
2021-05-04 12:35:00,17.25,17.27,17.23,17.26,241224.0,13.6223,13.6381,13.6065,13.6302,241224.0
2021-05-04 12:40:00,17.25,17.26,17.18,17.2,126858.0,13.6223,13.6302,13.567,13.5828,126858.0
2021-05-04 12:45:00,17.2,17.2,17.18,17.19,94173.0,13.5828,13.5828,13.567,13.5749,94173.0
2021-05-04 12:50:00,17.18,17.21,17.17,17.17,153080.0,13.567,13.5907,13.5591,13.5591,153080.0
2021-05-04 12:55:00,17.17,17.18,17.16,17.17,65107.0,13.5591,13.567,13.5512,13.5591,65107.0
2021-05-04 13:00:00,17.16,17.19,17.16,17.19,84212.0,13.5512,13.5749,13.5512,13.5749,84212.0
2021-05-04 13:05:00,17.19,17.19,17.16,17.16,65699.0,13.5749,13.5749,13.5512,13.5512,65699.0
2021-05-04 13:10:00,17.16,17.19,17.16,17.18,86202.0,13.5512,13.5749,13.5512,13.567,86202.0
2021-05-04 13:15:00,17.18,17.2,17.17,17.19,52326.0,13.567,13.5828,13.5591,13.5749,52326.0
2021-05-04 13:20:00,17.18,17.22,17.18,17.2,111692.0,13.567,13.5986,13.567,13.5828,111692.0
2021-05-04 13:25:00,17.2,17.23,17.2,17.21,90662.0,13.5828,13.6065,13.5828,13.5907,90662.0
2021-05-04 13:30:00,17.21,17.24,17.2,17.23,83630.0,13.5907,13.6144,13.5828,13.6065,83630.0
2021-05-04 13:35:00,17.23,17.24,17.21,17.21,74944.0,13.6065,13.6144,13.5907,13.5907,74944.0
2021-05-04 13:40:00,17.21,17.22,17.2,17.21,68472.0,13.5907,13.5986,13.5828,13.5907,68472.0
2021-05-04 13:45:00,17.2,17.22,17.19,17.2,97736.0,13.5828,13.5986,13.5749,13.5828,97736.0
2021-05-04 13:50:00,17.2,17.21,17.2,17.21,26310.0,13.5828,13.5907,13.5828,13.5907,26310.0
2021-05-04 13:55:00,17.21,17.22,17.2,17.21,64802.0,13.5907,13.5986,13.5828,13.5907,64802.0
2021-05-04 14:00:00,17.21,17.23,17.2,17.23,79813.0,13.5907,13.6065,13.5828,13.6065,79813.0
2021-05-04 14:05:00,17.23,17.24,17.2,17.21,71215.0,13.6065,13.6144,13.5828,13.5907,71215.0
2021-05-04 14:10:00,17.22,17.23,17.21,17.22,90244.0,13.5986,13.6065,13.5907,13.5986,90244.0
2021-05-04 14:15:00,17.23,17.23,17.2,17.2,76433.0,13.6065,13.6065,13.5828,13.5828,76433.0
2021-05-04 14:20:00,17.21,17.21,17.16,17.19,123790.0,13.5907,13.5907,13.5512,13.5749,123790.0
2021-05-04 14:25:00,17.19,17.2,17.17,17.2,80098.0,13.5749,13.5828,13.5591,13.5828,80098.0
2021-05-04 14:30:00,17.2,17.24,17.2,17.23,104033.0,13.5828,13.6144,13.5828,13.6065,104033.0
2021-05-04 14:35:00,17.23,17.24,17.21,17.23,99867.0,13.6065,13.6144,13.5907,13.6065,99867.0
2021-05-04 14:40:00,17.22,17.23,17.2,17.21,95113.0,13.5986,13.6065,13.5828,13.5907,95113.0
2021-05-04 14:45:00,17.21,17.23,17.19,17.21,93301.0,13.5907,13.6065,13.5749,13.5907,93301.0
2021-05-04 14:50:00,17.21,17.21,17.18,17.19,96236.0,13.5907,13.5907,13.567,13.5749,96236.0
2021-05-04 14:55:00,17.19,17.21,17.17,17.17,77698.0,13.5749,13.5907,13.5591,13.5591,77698.0
2021-05-04 15:00:00,17.17,17.18,17.16,17.17,115924.0,13.5591,13.567,13.5512,13.5591,115924.0
2021-05-04 15:05:00,17.18,17.18,17.16,17.17,125888.0,13.567,13.567,13.5512,13.5591,125888.0
2021-05-04 15:10:00,17.18,17.19,17.16,17.18,193543.0,13.567,13.5749,13.5512,13.567,193543.0
2021-05-04 15:15:00,17.18,17.19,17.15,17.16,191100.0,13.567,13.5749,13.5434,13.5512,191100.0
2021-05-04 15:20:00,17.16,17.17,17.15,17.15,110221.0,13.5512,13.5591,13.5434,13.5434,110221.0
2021-05-04 15:25:00,17.15,17.17,17.15,17.16,172819.0,13.5434,13.5591,13.5434,13.5512,172819.0
2021-05-04 15:30:00,17.16,17.2,17.15,17.19,211127.0,13.5512,13.5828,13.5434,13.5749,211127.0
2021-05-04 15:35:00,17.2,17.21,17.18,17.18,256062.0,13.5828,13.5907,13.567,13.567,256062.0
2021-05-04 15:40:00,17.19,17.19,17.17,17.17,278522.0,13.5749,13.5749,13.5591,13.5591,278522.0
2021-05-04 15:45:00,17.17,17.18,17.16,17.17,275816.0,13.5591,13.567,13.5512,13.5591,275816.0
2021-05-04 15:50:00,17.18,17.2,17.17,17.19,362472.0,13.567,13.5828,13.5591,13.5749,362472.0
2021-05-04 15:55:00,17.18,17.21,17.17,17.17,1034486.0,13.567,13.5907,13.5591,13.5591,1034486.0
2021-05-05 09:30:00,17.28,17.31,17.16,17.21,361323.0,13.646,13.6697,13.5512,13.5907,361323.0
2021-05-05 09:35:00,17.2,17.26,17.19,17.25,219051.0,13.5828,13.6302,13.5749,13.6223,219051.0
2021-05-05 09:40:00,17.25,17.33,17.2,17.32,159171.0,13.6223,13.6855,13.5828,13.6776,159171.0
2021-05-05 09:45:00,17.32,17.4,17.32,17.34,535031.0,13.6776,13.7408,13.6776,13.6934,535031.0
2021-05-05 09:50:00,17.34,17.39,17.33,17.36,234655.0,13.6934,13.7329,13.6855,13.7092,234655.0
2021-05-05 09:55:00,17.35,17.39,17.34,17.39,212114.0,13.7013,13.7329,13.6934,13.7329,212114.0
2021-05-05 10:00:00,17.38,17.42,17.37,17.39,172107.0,13.725,13.7566,13.7171,13.7329,172107.0
2021-05-05 10:05:00,17.39,17.4,17.31,17.37,190301.0,13.7329,13.7408,13.6697,13.7171,190301.0
2021-05-05 10:10:00,17.36,17.4,17.35,17.39,170753.0,13.7092,13.7408,13.7013,13.7329,170753.0
2021-05-05 10:15:00,17.4,17.45,17.39,17.44,331474.0,13.7408,13.7803,13.7329,13.7724,331474.0
2021-05-05 10:20:00,17.44,17.45,17.39,17.4,214090.0,13.7724,13.7803,13.7329,13.7408,214090.0
2021-05-05 10:25:00,17.39,17.41,17.36,17.39,126258.0,13.7329,13.7487,13.7092,13.7329,126258.0
2021-05-05 10:30:00,17.38,17.4,17.36,17.37,153917.0,13.725,13.7408,13.7092,13.7171,153917.0
2021-05-05 10:35:00,17.37,17.4,17.36,17.4,187228.0,13.7171,13.7408,13.7092,13.7408,187228.0
2021-05-05 10:40:00,17.39,17.45,17.39,17.43,246251.0,13.7329,13.7803,13.7329,13.7645,246251.0
2021-05-05 10:45:00,17.44,17.46,17.41,17.43,164705.0,13.7724,13.7882,13.7487,13.7645,164705.0
2021-05-05 10:50:00,17.43,17.45,17.41,17.42,145222.0,13.7645,13.7803,13.7487,13.7566,145222.0
2021-05-05 10:55:00,17.42,17.43,17.4,17.41,87703.0,13.7566,13.7645,13.7408,13.7487,87703.0
2021-05-05 11:00:00,17.41,17.42,17.4,17.42,87032.0,13.7487,13.7566,13.7408,13.7566,87032.0
2021-05-05 11:05:00,17.42,17.48,17.42,17.48,168818.0,13.7566,13.804,13.7566,13.804,168818.0
2021-05-05 11:10:00,17.47,17.49,17.46,17.49,125517.0,13.7961,13.8119,13.7882,13.8119,125517.0
2021-05-05 11:15:00,17.49,17.49,17.45,17.46,161667.0,13.8119,13.8119,13.7803,13.7882,161667.0
2021-05-05 11:20:00,17.46,17.49,17.45,17.48,129488.0,13.7882,13.8119,13.7803,13.804,129488.0
2021-05-05 11:25:00,17.48,17.48,17.47,17.48,53882.0,13.804,13.804,13.7961,13.804,53882.0
2021-05-05 11:30:00,17.47,17.47,17.42,17.44,192292.0,13.7961,13.7961,13.7566,13.7724,192292.0
2021-05-05 11:35:00,17.43,17.46,17.43,17.46,100136.0,13.7645,13.7882,13.7645,13.7882,100136.0
2021-05-05 11:40:00,17.46,17.48,17.45,17.47,89810.0,13.7882,13.804,13.7803,13.7961,89810.0
2021-05-05 11:45:00,17.48,17.52,17.46,17.51,321893.0,13.804,13.8355,13.7882,13.8276,321893.0
2021-05-05 11:50:00,17.52,17.53,17.49,17.49,198225.0,13.8355,13.8434,13.8119,13.8119,198225.0
2021-05-05 11:55:00,17.49,17.54,17.49,17.54,151616.0,13.8119,13.8513,13.8119,13.8513,151616.0
2021-05-05 12:00:00,17.54,17.56,17.52,17.54,218468.0,13.8513,13.8671,13.8355,13.8513,218468.0
2021-05-05 12:05:00,17.54,17.57,17.52,17.57,144926.0,13.8513,13.875,13.8355,13.875,144926.0
2021-05-05 12:10:00,17.57,17.58,17.53,17.54,204512.0,13.875,13.8829,13.8434,13.8513,204512.0
2021-05-05 12:15:00,17.55,17.55,17.52,17.53,102757.0,13.8592,13.8592,13.8355,13.8434,102757.0
2021-05-05 12:20:00,17.53,17.53,17.51,17.52,99326.0,13.8434,13.8434,13.8276,13.8355,99326.0
2021-05-05 12:25:00,17.53,17.56,17.52,17.53,93778.0,13.8434,13.8671,13.8355,13.8434,93778.0
2021-05-05 12:30:00,17.53,17.54,17.52,17.53,65168.0,13.8434,13.8513,13.8355,13.8434,65168.0
2021-05-05 12:35:00,17.53,17.54,17.49,17.49,138060.0,13.8434,13.8513,13.8119,13.8119,138060.0
2021-05-05 12:40:00,17.49,17.5,17.46,17.47,87653.0,13.8119,13.8197,13.7882,13.7961,87653.0
2021-05-05 12:45:00,17.47,17.49,17.46,17.46,84813.0,13.7961,13.8119,13.7882,13.7882,84813.0
2021-05-05 12:50:00,17.46,17.47,17.43,17.43,90676.0,13.7882,13.7961,13.7645,13.7645,90676.0
2021-05-05 12:55:00,17.43,17.45,17.43,17.45,105220.0,13.7645,13.7803,13.7645,13.7803,105220.0
2021-05-05 13:00:00,17.45,17.45,17.41,17.43,93879.0,13.7803,13.7803,13.7487,13.7645,93879.0
2021-05-05 13:05:00,17.43,17.45,17.42,17.45,83629.0,13.7645,13.7803,13.7566,13.7803,83629.0
2021-05-05 13:10:00,17.44,17.47,17.43,17.46,58246.0,13.7724,13.7961,13.7645,13.7882,58246.0
2021-05-05 13:15:00,17.46,17.47,17.41,17.41,95740.0,13.7882,13.7961,13.7487,13.7487,95740.0
2021-05-05 13:20:00,17.42,17.46,17.41,17.44,97145.0,13.7566,13.7882,13.7487,13.7724,97145.0
2021-05-05 13:25:00,17.44,17.45,17.42,17.43,49680.0,13.7724,13.7803,13.7566,13.7645,49680.0
2021-05-05 13:30:00,17.42,17.43,17.39,17.39,105053.0,13.7566,13.7645,13.7329,13.7329,105053.0
2021-05-05 13:35:00,17.39,17.42,17.39,17.39,113936.0,13.7329,13.7566,13.7329,13.7329,113936.0
2021-05-05 13:40:00,17.4,17.4,17.36,17.36,165727.0,13.7408,13.7408,13.7092,13.7092,165727.0
2021-05-05 13:45:00,17.37,17.37,17.36,17.37,77796.0,13.7171,13.7171,13.7092,13.7171,77796.0
2021-05-05 13:50:00,17.37,17.37,17.36,17.37,96560.0,13.7171,13.7171,13.7092,13.7171,96560.0
2021-05-05 13:55:00,17.37,17.42,17.36,17.41,99841.0,13.7171,13.7566,13.7092,13.7487,99841.0
2021-05-05 14:00:00,17.41,17.43,17.4,17.43,82976.0,13.7487,13.7645,13.7408,13.7645,82976.0
2021-05-05 14:05:00,17.42,17.43,17.41,17.41,62768.0,13.7566,13.7645,13.7487,13.7487,62768.0
2021-05-05 14:10:00,17.41,17.41,17.39,17.41,331446.0,13.7487,13.7487,13.7329,13.7487,331446.0
2021-05-05 14:15:00,17.4,17.42,17.37,17.41,317077.0,13.7408,13.7566,13.7171,13.7487,317077.0
2021-05-05 14:20:00,17.41,17.43,17.41,17.41,141755.0,13.7487,13.7645,13.7487,13.7487,141755.0
2021-05-05 14:25:00,17.41,17.45,17.41,17.44,75020.0,13.7487,13.7803,13.7487,13.7724,75020.0
2021-05-05 14:30:00,17.44,17.47,17.43,17.46,290510.0,13.7724,13.7961,13.7645,13.7882,290510.0
2021-05-05 14:35:00,17.46,17.49,17.45,17.48,123244.0,13.7882,13.8119,13.7803,13.804,123244.0
2021-05-05 14:40:00,17.48,17.48,17.45,17.46,102635.0,13.804,13.804,13.7803,13.7882,102635.0
2021-05-05 14:45:00,17.46,17.49,17.45,17.47,96029.0,13.7882,13.8119,13.7803,13.7961,96029.0
2021-05-05 14:50:00,17.47,17.48,17.45,17.47,112371.0,13.7961,13.804,13.7803,13.7961,112371.0
2021-05-05 14:55:00,17.46,17.5,17.46,17.48,162067.0,13.7882,13.8197,13.7882,13.804,162067.0
2021-05-05 15:00:00,17.48,17.49,17.44,17.46,156279.0,13.804,13.8119,13.7724,13.7882,156279.0
2021-05-05 15:05:00,17.45,17.47,17.44,17.46,169505.0,13.7803,13.7961,13.7724,13.7882,169505.0
2021-05-05 15:10:00,17.46,17.48,17.45,17.48,125507.0,13.7882,13.804,13.7803,13.804,125507.0
2021-05-05 15:15:00,17.48,17.49,17.46,17.48,173869.0,13.804,13.8119,13.7882,13.804,173869.0
2021-05-05 15:20:00,17.48,17.5,17.47,17.47,170491.0,13.804,13.8197,13.7961,13.7961,170491.0
2021-05-05 15:25:00,17.47,17.48,17.44,17.48,179658.0,13.7961,13.804,13.7724,13.804,179658.0
2021-05-05 15:30:00,17.48,17.49,17.46,17.47,208401.0,13.804,13.8119,13.7882,13.7961,208401.0
2021-05-05 15:35:00,17.47,17.49,17.46,17.46,186450.0,13.7961,13.8119,13.7882,13.7882,186450.0
2021-05-05 15:40:00,17.46,17.48,17.46,17.48,219594.0,13.7882,13.804,13.7882,13.804,219594.0
2021-05-05 15:45:00,17.48,17.53,17.47,17.5,625992.0,13.804,13.8434,13.7961,13.8197,625992.0
2021-05-05 15:50:00,17.51,17.56,17.5,17.55,689574.0,13.8276,13.8671,13.8197,13.8592,689574.0
2021-05-05 15:55:00,17.55,17.56,17.49,17.52,1324346.0,13.8592,13.8671,13.8119,13.8355,1324346.0
2021-05-06 09:30:00,17.6,17.62,17.49,17.51,265033.0,13.8987,13.9145,13.8119,13.8276,265033.0
2021-05-06 09:35:00,17.51,17.54,17.47,17.48,149510.0,13.8276,13.8513,13.7961,13.804,149510.0
2021-05-06 09:40:00,17.48,17.5,17.44,17.44,97025.0,13.804,13.8197,13.7724,13.7724,97025.0
2021-05-06 09:45:00,17.44,17.47,17.42,17.43,126832.0,13.7724,13.7961,13.7566,13.7645,126832.0
2021-05-06 09:50:00,17.43,17.5,17.41,17.47,86332.0,13.7645,13.8197,13.7487,13.7961,86332.0
2021-05-06 09:55:00,17.47,17.48,17.42,17.43,97774.0,13.7961,13.804,13.7566,13.7645,97774.0
2021-05-06 10:00:00,17.43,17.46,17.4,17.42,153268.0,13.7645,13.7882,13.7408,13.7566,153268.0
2021-05-06 10:05:00,17.41,17.42,17.36,17.37,122030.0,13.7487,13.7566,13.7092,13.7171,122030.0
2021-05-06 10:10:00,17.37,17.39,17.35,17.38,83043.0,13.7171,13.7329,13.7013,13.725,83043.0
2021-05-06 10:15:00,17.37,17.38,17.32,17.34,128630.0,13.7171,13.725,13.6776,13.6934,128630.0
2021-05-06 10:20:00,17.34,17.36,17.3,17.36,136857.0,13.6934,13.7092,13.6618,13.7092,136857.0
2021-05-06 10:25:00,17.35,17.39,17.32,17.39,97552.0,13.7013,13.7329,13.6776,13.7329,97552.0
2021-05-06 10:30:00,17.39,17.4,17.36,17.39,127237.0,13.7329,13.7408,13.7092,13.7329,127237.0
2021-05-06 10:35:00,17.39,17.43,17.39,17.42,96200.0,13.7329,13.7645,13.7329,13.7566,96200.0
2021-05-06 10:40:00,17.42,17.44,17.41,17.44,97020.0,13.7566,13.7724,13.7487,13.7724,97020.0
2021-05-06 10:45:00,17.44,17.46,17.41,17.41,97351.0,13.7724,13.7882,13.7487,13.7487,97351.0
2021-05-06 10:50:00,17.42,17.46,17.41,17.44,90614.0,13.7566,13.7882,13.7487,13.7724,90614.0
2021-05-06 10:55:00,17.44,17.46,17.42,17.42,175557.0,13.7724,13.7882,13.7566,13.7566,175557.0
2021-05-06 11:00:00,17.43,17.43,17.4,17.41,77010.0,13.7645,13.7645,13.7408,13.7487,77010.0
2021-05-06 11:05:00,17.41,17.44,17.4,17.42,87950.0,13.7487,13.7724,13.7408,13.7566,87950.0
2021-05-06 11:10:00,17.42,17.45,17.4,17.43,64992.0,13.7566,13.7803,13.7408,13.7645,64992.0
2021-05-06 11:15:00,17.43,17.46,17.42,17.46,158837.0,13.7645,13.7882,13.7566,13.7882,158837.0
2021-05-06 11:20:00,17.46,17.49,17.45,17.48,75036.0,13.7882,13.8119,13.7803,13.804,75036.0
2021-05-06 11:25:00,17.48,17.5,17.48,17.49,83445.0,13.804,13.8197,13.804,13.8119,83445.0
2021-05-06 11:30:00,17.49,17.5,17.48,17.5,63150.0,13.8119,13.8197,13.804,13.8197,63150.0
2021-05-06 11:35:00,17.5,17.5,17.49,17.5,32298.0,13.8197,13.8197,13.8119,13.8197,32298.0
2021-05-06 11:40:00,17.5,17.52,17.49,17.51,57798.0,13.8197,13.8355,13.8119,13.8276,57798.0
2021-05-06 11:45:00,17.51,17.54,17.5,17.53,99676.0,13.8276,13.8513,13.8197,13.8434,99676.0
2021-05-06 11:50:00,17.53,17.54,17.52,17.54,57540.0,13.8434,13.8513,13.8355,13.8513,57540.0
2021-05-06 11:55:00,17.54,17.57,17.53,17.56,64773.0,13.8513,13.875,13.8434,13.8671,64773.0
2021-05-06 12:00:00,17.56,17.56,17.52,17.53,196461.0,13.8671,13.8671,13.8355,13.8434,196461.0
2021-05-06 12:05:00,17.53,17.54,17.51,17.54,154210.0,13.8434,13.8513,13.8276,13.8513,154210.0
2021-05-06 12:10:00,17.53,17.54,17.49,17.5,141554.0,13.8434,13.8513,13.8119,13.8197,141554.0
2021-05-06 12:15:00,17.5,17.52,17.49,17.51,85714.0,13.8197,13.8355,13.8119,13.8276,85714.0
2021-05-06 12:20:00,17.5,17.52,17.49,17.51,112820.0,13.8197,13.8355,13.8119,13.8276,112820.0
2021-05-06 12:25:00,17.52,17.56,17.51,17.55,92633.0,13.8355,13.8671,13.8276,13.8592,92633.0
2021-05-06 12:30:00,17.55,17.55,17.5,17.5,57184.0,13.8592,13.8592,13.8197,13.8197,57184.0
2021-05-06 12:35:00,17.51,17.51,17.46,17.48,56630.0,13.8276,13.8276,13.7882,13.804,56630.0
2021-05-06 12:40:00,17.48,17.5,17.48,17.5,67713.0,13.804,13.8197,13.804,13.8197,67713.0
2021-05-06 12:45:00,17.5,17.5,17.47,17.48,84852.0,13.8197,13.8197,13.7961,13.804,84852.0
2021-05-06 12:50:00,17.48,17.49,17.47,17.49,64520.0,13.804,13.8119,13.7961,13.8119,64520.0
2021-05-06 12:55:00,17.48,17.51,17.48,17.51,44952.0,13.804,13.8276,13.804,13.8276,44952.0
2021-05-06 13:00:00,17.51,17.54,17.51,17.53,131073.0,13.8276,13.8513,13.8276,13.8434,131073.0
2021-05-06 13:05:00,17.52,17.56,17.52,17.56,229341.0,13.8355,13.8671,13.8355,13.8671,229341.0
2021-05-06 13:10:00,17.55,17.56,17.53,17.53,301422.0,13.8592,13.8671,13.8434,13.8434,301422.0
2021-05-06 13:15:00,17.53,17.54,17.52,17.54,54263.0,13.8434,13.8513,13.8355,13.8513,54263.0
2021-05-06 13:20:00,17.54,17.54,17.52,17.53,81998.0,13.8513,13.8513,13.8355,13.8434,81998.0
2021-05-06 13:25:00,17.54,17.56,17.53,17.56,96471.0,13.8513,13.8671,13.8434,13.8671,96471.0
2021-05-06 13:30:00,17.56,17.59,17.55,17.57,143094.0,13.8671,13.8908,13.8592,13.875,143094.0
2021-05-06 13:35:00,17.58,17.59,17.57,17.57,87390.0,13.8829,13.8908,13.875,13.875,87390.0
2021-05-06 13:40:00,17.58,17.59,17.55,17.58,100298.0,13.8829,13.8908,13.8592,13.8829,100298.0
2021-05-06 13:45:00,17.58,17.58,17.54,17.55,143779.0,13.8829,13.8829,13.8513,13.8592,143779.0
2021-05-06 13:50:00,17.55,17.55,17.53,17.54,128077.0,13.8592,13.8592,13.8434,13.8513,128077.0
2021-05-06 13:55:00,17.54,17.55,17.52,17.53,125739.0,13.8513,13.8592,13.8355,13.8434,125739.0
2021-05-06 14:00:00,17.54,17.55,17.52,17.54,87602.0,13.8513,13.8592,13.8355,13.8513,87602.0
2021-05-06 14:05:00,17.55,17.57,17.54,17.57,80204.0,13.8592,13.875,13.8513,13.875,80204.0
2021-05-06 14:10:00,17.57,17.59,17.53,17.55,145142.0,13.875,13.8908,13.8434,13.8592,145142.0
2021-05-06 14:15:00,17.56,17.57,17.53,17.54,84000.0,13.8671,13.875,13.8434,13.8513,84000.0
2021-05-06 14:20:00,17.55,17.56,17.52,17.55,73540.0,13.8592,13.8671,13.8355,13.8592,73540.0
2021-05-06 14:25:00,17.55,17.56,17.53,17.54,98506.0,13.8592,13.8671,13.8434,13.8513,98506.0
2021-05-06 14:30:00,17.54,17.54,17.52,17.53,68168.0,13.8513,13.8513,13.8355,13.8434,68168.0
2021-05-06 14:35:00,17.53,17.54,17.51,17.53,74722.0,13.8434,13.8513,13.8276,13.8434,74722.0
2021-05-06 14:40:00,17.53,17.54,17.52,17.53,65853.0,13.8434,13.8513,13.8355,13.8434,65853.0
2021-05-06 14:45:00,17.53,17.56,17.53,17.55,111699.0,13.8434,13.8671,13.8434,13.8592,111699.0
2021-05-06 14:50:00,17.55,17.56,17.55,17.56,56995.0,13.8592,13.8671,13.8592,13.8671,56995.0
2021-05-06 14:55:00,17.55,17.57,17.55,17.57,105266.0,13.8592,13.875,13.8592,13.875,105266.0
2021-05-06 15:00:00,17.57,17.58,17.56,17.58,101721.0,13.875,13.8829,13.8671,13.8829,101721.0
2021-05-06 15:05:00,17.57,17.58,17.57,17.57,72255.0,13.875,13.8829,13.875,13.875,72255.0
2021-05-06 15:10:00,17.57,17.59,17.56,17.57,136243.0,13.875,13.8908,13.8671,13.875,136243.0
2021-05-06 15:15:00,17.57,17.57,17.54,17.54,133425.0,13.875,13.875,13.8513,13.8513,133425.0
2021-05-06 15:20:00,17.55,17.56,17.54,17.55,86867.0,13.8592,13.8671,13.8513,13.8592,86867.0
2021-05-06 15:25:00,17.55,17.57,17.54,17.57,136131.0,13.8592,13.875,13.8513,13.875,136131.0
2021-05-06 15:30:00,17.57,17.58,17.56,17.57,112639.0,13.875,13.8829,13.8671,13.875,112639.0
2021-05-06 15:35:00,17.57,17.59,17.56,17.58,106852.0,13.875,13.8908,13.8671,13.8829,106852.0
2021-05-06 15:40:00,17.59,17.61,17.58,17.61,219650.0,13.8908,13.9066,13.8829,13.9066,219650.0
2021-05-06 15:45:00,17.61,17.64,17.6,17.63,264469.0,13.9066,13.9303,13.8987,13.9224,264469.0
2021-05-06 15:50:00,17.63,17.65,17.62,17.64,451537.0,13.9224,13.9382,13.9145,13.9303,451537.0
2021-05-06 15:55:00,17.64,17.66,17.63,17.66,577472.0,13.9303,13.9461,13.9224,13.9461,577472.0
2021-05-07 09:30:00,17.49,17.51,17.42,17.47,396612.0,13.8119,13.8276,13.7566,13.7961,396612.0
2021-05-07 09:35:00,17.47,17.57,17.46,17.56,188676.0,13.7961,13.875,13.7882,13.8671,188676.0
2021-05-07 09:40:00,17.57,17.63,17.56,17.63,135350.0,13.875,13.9224,13.8671,13.9224,135350.0
2021-05-07 09:45:00,17.63,17.69,17.61,17.68,249035.0,13.9224,13.9698,13.9066,13.9619,249035.0
2021-05-07 09:50:00,17.68,17.71,17.65,17.7,126804.0,13.9619,13.9856,13.9382,13.9777,126804.0
2021-05-07 09:55:00,17.7,17.71,17.67,17.68,168005.0,13.9777,13.9856,13.954,13.9619,168005.0
2021-05-07 10:00:00,17.68,17.75,17.67,17.71,120900.0,13.9619,14.0172,13.954,13.9856,120900.0
2021-05-07 10:05:00,17.71,17.74,17.7,17.73,130482.0,13.9856,14.0093,13.9777,14.0014,130482.0
2021-05-07 10:10:00,17.73,17.76,17.71,17.73,160867.0,14.0014,14.0251,13.9856,14.0014,160867.0
2021-05-07 10:15:00,17.73,17.74,17.68,17.7,111282.0,14.0014,14.0093,13.9619,13.9777,111282.0
2021-05-07 10:20:00,17.7,17.7,17.6,17.6,103530.0,13.9777,13.9777,13.8987,13.8987,103530.0
2021-05-07 10:25:00,17.61,17.62,17.57,17.57,87818.0,13.9066,13.9145,13.875,13.875,87818.0
2021-05-07 10:30:00,17.58,17.62,17.58,17.62,101137.0,13.8829,13.9145,13.8829,13.9145,101137.0
2021-05-07 10:35:00,17.62,17.63,17.59,17.62,98373.0,13.9145,13.9224,13.8908,13.9145,98373.0
2021-05-07 10:40:00,17.62,17.67,17.61,17.66,82653.0,13.9145,13.954,13.9066,13.9461,82653.0
2021-05-07 10:45:00,17.66,17.69,17.66,17.69,60451.0,13.9461,13.9698,13.9461,13.9698,60451.0
2021-05-07 10:50:00,17.69,17.73,17.68,17.73,127718.0,13.9698,14.0014,13.9619,14.0014,127718.0
2021-05-07 10:55:00,17.72,17.74,17.7,17.73,65422.0,13.9935,14.0093,13.9777,14.0014,65422.0
2021-05-07 11:00:00,17.73,17.73,17.67,17.7,127189.0,14.0014,14.0014,13.954,13.9777,127189.0
2021-05-07 11:05:00,17.7,17.7,17.67,17.69,160878.0,13.9777,13.9777,13.954,13.9698,160878.0
2021-05-07 11:10:00,17.69,17.69,17.64,17.67,169776.0,13.9698,13.9698,13.9303,13.954,169776.0
2021-05-07 11:15:00,17.67,17.69,17.65,17.69,131667.0,13.954,13.9698,13.9382,13.9698,131667.0
2021-05-07 11:20:00,17.69,17.69,17.65,17.65,71742.0,13.9698,13.9698,13.9382,13.9382,71742.0
2021-05-07 11:25:00,17.66,17.69,17.65,17.68,109806.0,13.9461,13.9698,13.9382,13.9619,109806.0
2021-05-07 11:30:00,17.68,17.71,17.67,17.71,52432.0,13.9619,13.9856,13.954,13.9856,52432.0
2021-05-07 11:35:00,17.7,17.73,17.7,17.73,54780.0,13.9777,14.0014,13.9777,14.0014,54780.0
2021-05-07 11:40:00,17.73,17.74,17.69,17.71,76648.0,14.0014,14.0093,13.9698,13.9856,76648.0
2021-05-07 11:45:00,17.71,17.72,17.68,17.71,70486.0,13.9856,13.9935,13.9619,13.9856,70486.0
2021-05-07 11:50:00,17.7,17.72,17.7,17.72,40060.0,13.9777,13.9935,13.9777,13.9935,40060.0
2021-05-07 11:55:00,17.72,17.73,17.71,17.72,56587.0,13.9935,14.0014,13.9856,13.9935,56587.0
2021-05-07 12:00:00,17.73,17.75,17.72,17.74,103060.0,14.0014,14.0172,13.9935,14.0093,103060.0
2021-05-07 12:05:00,17.75,17.75,17.72,17.73,79590.0,14.0172,14.0172,13.9935,14.0014,79590.0
2021-05-07 12:10:00,17.73,17.73,17.71,17.71,58207.0,14.0014,14.0014,13.9856,13.9856,58207.0
2021-05-07 12:15:00,17.72,17.74,17.71,17.73,85830.0,13.9935,14.0093,13.9856,14.0014,85830.0
2021-05-07 12:20:00,17.73,17.76,17.73,17.75,102953.0,14.0014,14.0251,14.0014,14.0172,102953.0
2021-05-07 12:25:00,17.75,17.81,17.75,17.8,282605.0,14.0172,14.0646,14.0172,14.0567,282605.0
2021-05-07 12:30:00,17.8,17.81,17.77,17.79,162750.0,14.0567,14.0646,14.033,14.0488,162750.0
2021-05-07 12:35:00,17.78,17.8,17.78,17.78,161631.0,14.0409,14.0567,14.0409,14.0409,161631.0
2021-05-07 12:40:00,17.79,17.8,17.77,17.79,231688.0,14.0488,14.0567,14.033,14.0488,231688.0
2021-05-07 12:45:00,17.8,17.82,17.79,17.8,124499.0,14.0567,14.0725,14.0488,14.0567,124499.0
2021-05-07 12:50:00,17.79,17.83,17.78,17.83,223131.0,14.0488,14.0803,14.0409,14.0803,223131.0
2021-05-07 12:55:00,17.83,17.86,17.82,17.85,157432.0,14.0803,14.104,14.0725,14.0961,157432.0
2021-05-07 13:00:00,17.85,17.86,17.84,17.85,116396.0,14.0961,14.104,14.0882,14.0961,116396.0
2021-05-07 13:05:00,17.85,17.87,17.84,17.85,137296.0,14.0961,14.1119,14.0882,14.0961,137296.0
2021-05-07 13:10:00,17.85,17.87,17.85,17.86,131901.0,14.0961,14.1119,14.0961,14.104,131901.0
2021-05-07 13:15:00,17.86,17.86,17.82,17.84,194417.0,14.104,14.104,14.0725,14.0882,194417.0
2021-05-07 13:20:00,17.85,17.85,17.81,17.82,152251.0,14.0961,14.0961,14.0646,14.0725,152251.0
2021-05-07 13:25:00,17.82,17.83,17.81,17.82,93958.0,14.0725,14.0803,14.0646,14.0725,93958.0
2021-05-07 13:30:00,17.82,17.84,17.81,17.84,74207.0,14.0725,14.0882,14.0646,14.0882,74207.0
2021-05-07 13:35:00,17.84,17.85,17.83,17.85,109022.0,14.0882,14.0961,14.0803,14.0961,109022.0
2021-05-07 13:40:00,17.85,17.85,17.8,17.82,117702.0,14.0961,14.0961,14.0567,14.0725,117702.0
2021-05-07 13:45:00,17.82,17.84,17.81,17.82,109489.0,14.0725,14.0882,14.0646,14.0725,109489.0
2021-05-07 13:50:00,17.82,17.85,17.82,17.84,174389.0,14.0725,14.0961,14.0725,14.0882,174389.0
2021-05-07 13:55:00,17.84,17.86,17.83,17.85,186479.0,14.0882,14.104,14.0803,14.0961,186479.0
2021-05-07 14:00:00,17.85,17.85,17.79,17.82,153559.0,14.0961,14.0961,14.0488,14.0725,153559.0
2021-05-07 14:05:00,17.82,17.86,17.81,17.86,149804.0,14.0725,14.104,14.0646,14.104,149804.0
2021-05-07 14:10:00,17.86,17.87,17.85,17.86,101713.0,14.104,14.1119,14.0961,14.104,101713.0
2021-05-07 14:15:00,17.86,17.87,17.84,17.85,165413.0,14.104,14.1119,14.0882,14.0961,165413.0
2021-05-07 14:20:00,17.85,17.87,17.84,17.87,212036.0,14.0961,14.1119,14.0882,14.1119,212036.0
2021-05-07 14:25:00,17.87,17.87,17.86,17.87,92737.0,14.1119,14.1119,14.104,14.1119,92737.0
2021-05-07 14:30:00,17.87,17.88,17.86,17.87,118244.0,14.1119,14.1198,14.104,14.1119,118244.0
2021-05-07 14:35:00,17.86,17.88,17.85,17.87,170156.0,14.104,14.1198,14.0961,14.1119,170156.0
2021-05-07 14:40:00,17.87,17.87,17.83,17.85,141746.0,14.1119,14.1119,14.0803,14.0961,141746.0
2021-05-07 14:45:00,17.85,17.86,17.81,17.82,105694.0,14.0961,14.104,14.0646,14.0725,105694.0
2021-05-07 14:50:00,17.81,17.82,17.79,17.8,108330.0,14.0646,14.0725,14.0488,14.0567,108330.0
2021-05-07 14:55:00,17.8,17.82,17.8,17.81,59395.0,14.0567,14.0725,14.0567,14.0646,59395.0
2021-05-07 15:00:00,17.81,17.82,17.79,17.8,95841.0,14.0646,14.0725,14.0488,14.0567,95841.0
2021-05-07 15:05:00,17.8,17.83,17.8,17.83,83987.0,14.0567,14.0803,14.0567,14.0803,83987.0
2021-05-07 15:10:00,17.83,17.85,17.82,17.84,83936.0,14.0803,14.0961,14.0725,14.0882,83936.0
2021-05-07 15:15:00,17.85,17.87,17.84,17.85,93901.0,14.0961,14.1119,14.0882,14.0961,93901.0
2021-05-07 15:20:00,17.85,17.86,17.83,17.84,149028.0,14.0961,14.104,14.0803,14.0882,149028.0
2021-05-07 15:25:00,17.85,17.87,17.84,17.87,152120.0,14.0961,14.1119,14.0882,14.1119,152120.0
2021-05-07 15:30:00,17.87,17.88,17.84,17.84,202527.0,14.1119,14.1198,14.0882,14.0882,202527.0
2021-05-07 15:35:00,17.85,17.86,17.82,17.82,256645.0,14.0961,14.104,14.0725,14.0725,256645.0
2021-05-07 15:40:00,17.83,17.84,17.81,17.82,227720.0,14.0803,14.0882,14.0646,14.0725,227720.0
2021-05-07 15:45:00,17.82,17.84,17.81,17.84,230744.0,14.0725,14.0882,14.0646,14.0882,230744.0
2021-05-07 15:50:00,17.84,17.86,17.81,17.82,474015.0,14.0882,14.104,14.0646,14.0725,474015.0
2021-05-07 15:55:00,17.82,17.85,17.8,17.83,937708.0,14.0725,14.0961,14.0567,14.0803,937708.0
2021-05-10 09:30:00,18.02,18.15,17.99,18.13,601465.0,14.2304,14.3331,14.2067,14.3173,601465.0
2021-05-10 09:35:00,18.13,18.22,18.12,18.21,236505.0,14.3173,14.3883,14.3094,14.3804,236505.0
2021-05-10 09:40:00,18.21,18.22,18.06,18.07,238667.0,14.3804,14.3883,14.262,14.2699,238667.0
2021-05-10 09:45:00,18.06,18.09,18.03,18.07,260022.0,14.262,14.2857,14.2383,14.2699,260022.0
2021-05-10 09:50:00,18.07,18.1,18.02,18.1,283074.0,14.2699,14.2936,14.2304,14.2936,283074.0
2021-05-10 09:55:00,18.1,18.18,18.09,18.18,239383.0,14.2936,14.3567,14.2857,14.3567,239383.0
2021-05-10 10:00:00,18.18,18.19,18.13,18.17,344422.0,14.3567,14.3646,14.3173,14.3488,344422.0
2021-05-10 10:05:00,18.16,18.19,18.16,18.18,260636.0,14.3409,14.3646,14.3409,14.3567,260636.0
2021-05-10 10:10:00,18.19,18.2,18.11,18.12,287883.0,14.3646,14.3725,14.3015,14.3094,287883.0
2021-05-10 10:15:00,18.12,18.14,18.1,18.12,212704.0,14.3094,14.3252,14.2936,14.3094,212704.0
2021-05-10 10:20:00,18.11,18.12,18.09,18.11,188483.0,14.3015,14.3094,14.2857,14.3015,188483.0
2021-05-10 10:25:00,18.11,18.11,18.06,18.08,293992.0,14.3015,14.3015,14.262,14.2778,293992.0
2021-05-10 10:30:00,18.09,18.11,18.07,18.07,149584.0,14.2857,14.3015,14.2699,14.2699,149584.0
2021-05-10 10:35:00,18.07,18.08,18.05,18.07,147682.0,14.2699,14.2778,14.2541,14.2699,147682.0
2021-05-10 10:40:00,18.07,18.08,18.05,18.05,145664.0,14.2699,14.2778,14.2541,14.2541,145664.0
2021-05-10 10:45:00,18.05,18.07,18.03,18.05,143023.0,14.2541,14.2699,14.2383,14.2541,143023.0
2021-05-10 10:50:00,18.05,18.11,18.04,18.11,198760.0,14.2541,14.3015,14.2462,14.3015,198760.0
2021-05-10 10:55:00,18.11,18.17,18.1,18.17,208844.0,14.3015,14.3488,14.2936,14.3488,208844.0
2021-05-10 11:00:00,18.17,18.2,18.16,18.2,188899.0,14.3488,14.3725,14.3409,14.3725,188899.0
2021-05-10 11:05:00,18.2,18.21,18.18,18.19,203079.0,14.3725,14.3804,14.3567,14.3646,203079.0
2021-05-10 11:10:00,18.18,18.21,18.18,18.2,107026.0,14.3567,14.3804,14.3567,14.3725,107026.0
2021-05-10 11:15:00,18.2,18.22,18.18,18.21,123980.0,14.3725,14.3883,14.3567,14.3804,123980.0
2021-05-10 11:20:00,18.22,18.24,18.21,18.23,144877.0,14.3883,14.4041,14.3804,14.3962,144877.0
2021-05-10 11:25:00,18.23,18.24,18.21,18.23,94721.0,14.3962,14.4041,14.3804,14.3962,94721.0
2021-05-10 11:30:00,18.24,18.25,18.22,18.25,163130.0,14.4041,14.412,14.3883,14.412,163130.0
2021-05-10 11:35:00,18.25,18.26,18.23,18.26,186505.0,14.412,14.4199,14.3962,14.4199,186505.0
2021-05-10 11:40:00,18.26,18.26,18.21,18.22,135778.0,14.4199,14.4199,14.3804,14.3883,135778.0
2021-05-10 11:45:00,18.21,18.23,18.21,18.21,76886.0,14.3804,14.3962,14.3804,14.3804,76886.0
2021-05-10 11:50:00,18.21,18.22,18.2,18.21,81711.0,14.3804,14.3883,14.3725,14.3804,81711.0
2021-05-10 11:55:00,18.22,18.26,18.22,18.26,212104.0,14.3883,14.4199,14.3883,14.4199,212104.0
2021-05-10 12:00:00,18.26,18.26,18.23,18.25,75499.0,14.4199,14.4199,14.3962,14.412,75499.0
2021-05-10 12:05:00,18.26,18.26,18.23,18.25,109044.0,14.4199,14.4199,14.3962,14.412,109044.0
2021-05-10 12:10:00,18.25,18.26,18.22,18.23,85925.0,14.412,14.4199,14.3883,14.3962,85925.0
2021-05-10 12:15:00,18.23,18.24,18.21,18.23,222187.0,14.3962,14.4041,14.3804,14.3962,222187.0
2021-05-10 12:20:00,18.22,18.26,18.22,18.25,103890.0,14.3883,14.4199,14.3883,14.412,103890.0
2021-05-10 12:25:00,18.25,18.27,18.24,18.27,190910.0,14.412,14.4278,14.4041,14.4278,190910.0
2021-05-10 12:30:00,18.27,18.3,18.26,18.27,150400.0,14.4278,14.4515,14.4199,14.4278,150400.0
2021-05-10 12:35:00,18.27,18.27,18.25,18.25,57022.0,14.4278,14.4278,14.412,14.412,57022.0
2021-05-10 12:40:00,18.26,18.27,18.25,18.27,78307.0,14.4199,14.4278,14.412,14.4278,78307.0
2021-05-10 12:45:00,18.27,18.28,18.26,18.28,49654.0,14.4278,14.4357,14.4199,14.4357,49654.0
2021-05-10 12:50:00,18.28,18.29,18.26,18.28,112691.0,14.4357,14.4436,14.4199,14.4357,112691.0
2021-05-10 12:55:00,18.28,18.29,18.24,18.28,266554.0,14.4357,14.4436,14.4041,14.4357,266554.0
2021-05-10 13:00:00,18.28,18.3,18.27,18.29,420623.0,14.4357,14.4515,14.4278,14.4436,420623.0
2021-05-10 13:05:00,18.29,18.33,18.28,18.32,340397.0,14.4436,14.4752,14.4357,14.4673,340397.0
2021-05-10 13:10:00,18.32,18.35,18.31,18.35,257021.0,14.4673,14.491,14.4594,14.491,257021.0
2021-05-10 13:15:00,18.35,18.35,18.3,18.32,164952.0,14.491,14.491,14.4515,14.4673,164952.0
2021-05-10 13:20:00,18.32,18.35,18.31,18.35,132920.0,14.4673,14.491,14.4594,14.491,132920.0
2021-05-10 13:25:00,18.35,18.35,18.33,18.35,132098.0,14.491,14.491,14.4752,14.491,132098.0
2021-05-10 13:30:00,18.34,18.35,18.33,18.35,103940.0,14.4831,14.491,14.4752,14.491,103940.0
2021-05-10 13:35:00,18.35,18.37,18.34,18.37,231392.0,14.491,14.5068,14.4831,14.5068,231392.0
2021-05-10 13:40:00,18.37,18.38,18.34,18.36,296360.0,14.5068,14.5147,14.4831,14.4989,296360.0
2021-05-10 13:45:00,18.37,18.41,18.36,18.39,184176.0,14.5068,14.5384,14.4989,14.5226,184176.0
2021-05-10 13:50:00,18.39,18.42,18.39,18.41,100153.0,14.5226,14.5463,14.5226,14.5384,100153.0
2021-05-10 13:55:00,18.41,18.42,18.38,18.4,253069.0,14.5384,14.5463,14.5147,14.5305,253069.0
2021-05-10 14:00:00,18.39,18.41,18.38,18.39,178904.0,14.5226,14.5384,14.5147,14.5226,178904.0
2021-05-10 14:05:00,18.4,18.4,18.36,18.39,174128.0,14.5305,14.5305,14.4989,14.5226,174128.0
2021-05-10 14:10:00,18.38,18.4,18.38,18.39,83183.0,14.5147,14.5305,14.5147,14.5226,83183.0
2021-05-10 14:15:00,18.39,18.39,18.32,18.34,765658.0,14.5226,14.5226,14.4673,14.4831,765658.0
2021-05-10 14:20:00,18.34,18.35,18.28,18.3,177949.0,14.4831,14.491,14.4357,14.4515,177949.0
2021-05-10 14:25:00,18.29,18.3,18.26,18.28,110477.0,14.4436,14.4515,14.4199,14.4357,110477.0
2021-05-10 14:30:00,18.28,18.28,18.25,18.27,118478.0,14.4357,14.4357,14.412,14.4278,118478.0
2021-05-10 14:35:00,18.28,18.28,18.25,18.26,87820.0,14.4357,14.4357,14.412,14.4199,87820.0
2021-05-10 14:40:00,18.26,18.27,18.25,18.26,133354.0,14.4199,14.4278,14.412,14.4199,133354.0
2021-05-10 14:45:00,18.26,18.28,18.25,18.27,238550.0,14.4199,14.4357,14.412,14.4278,238550.0
2021-05-10 14:50:00,18.27,18.28,18.25,18.28,399104.0,14.4278,14.4357,14.412,14.4357,399104.0
2021-05-10 14:55:00,18.28,18.31,18.25,18.31,391773.0,14.4357,14.4594,14.412,14.4594,391773.0
2021-05-10 15:00:00,18.3,18.32,18.28,18.3,144282.0,14.4515,14.4673,14.4357,14.4515,144282.0
2021-05-10 15:05:00,18.29,18.3,18.26,18.28,159930.0,14.4436,14.4515,14.4199,14.4357,159930.0
2021-05-10 15:10:00,18.28,18.32,18.27,18.31,137813.0,14.4357,14.4673,14.4278,14.4594,137813.0
2021-05-10 15:15:00,18.3,18.32,18.3,18.31,126172.0,14.4515,14.4673,14.4515,14.4594,126172.0
2021-05-10 15:20:00,18.3,18.31,18.28,18.3,171515.0,14.4515,14.4594,14.4357,14.4515,171515.0
2021-05-10 15:25:00,18.3,18.34,18.29,18.32,156991.0,14.4515,14.4831,14.4436,14.4673,156991.0
2021-05-10 15:30:00,18.32,18.33,18.29,18.32,206176.0,14.4673,14.4752,14.4436,14.4673,206176.0
2021-05-10 15:35:00,18.33,18.34,18.3,18.32,429950.0,14.4752,14.4831,14.4515,14.4673,429950.0
2021-05-10 15:40:00,18.32,18.33,18.29,18.3,306218.0,14.4673,14.4752,14.4436,14.4515,306218.0
2021-05-10 15:45:00,18.3,18.32,18.26,18.27,580176.0,14.4515,14.4673,14.4199,14.4278,580176.0
2021-05-10 15:50:00,18.27,18.29,18.25,18.26,917863.0,14.4278,14.4436,14.412,14.4199,917863.0
2021-05-10 15:55:00,18.26,18.29,18.24,18.25,1031486.0,14.4199,14.4436,14.4041,14.412,1031486.0
2021-05-11 09:30:00,18.05,18.09,17.92,17.94,702956.0,14.2541,14.2857,14.1514,14.1672,702956.0
2021-05-11 09:35:00,17.94,17.94,17.82,17.89,415400.0,14.1672,14.1672,14.0725,14.1277,415400.0
2021-05-11 09:40:00,17.89,17.97,17.85,17.96,407877.0,14.1277,14.1909,14.0961,14.183,407877.0
2021-05-11 09:45:00,17.96,17.98,17.88,17.89,425420.0,14.183,14.1988,14.1198,14.1277,425420.0
2021-05-11 09:50:00,17.89,17.98,17.89,17.97,400148.0,14.1277,14.1988,14.1277,14.1909,400148.0
2021-05-11 09:55:00,17.96,18.04,17.96,18.04,441611.0,14.183,14.2462,14.183,14.2462,441611.0
2021-05-11 10:00:00,18.04,18.08,17.95,17.96,390449.0,14.2462,14.2778,14.1751,14.183,390449.0
2021-05-11 10:05:00,17.96,17.97,17.9,17.9,343328.0,14.183,14.1909,14.1356,14.1356,343328.0
2021-05-11 10:10:00,17.9,17.91,17.88,17.89,219203.0,14.1356,14.1435,14.1198,14.1277,219203.0
2021-05-11 10:15:00,17.88,17.89,17.82,17.82,189330.0,14.1198,14.1277,14.0725,14.0725,189330.0
2021-05-11 10:20:00,17.82,17.93,17.82,17.89,170564.0,14.0725,14.1593,14.0725,14.1277,170564.0
2021-05-11 10:25:00,17.88,17.89,17.75,17.75,329219.0,14.1198,14.1277,14.0172,14.0172,329219.0
2021-05-11 10:30:00,17.76,17.8,17.72,17.78,280075.0,14.0251,14.0567,13.9935,14.0409,280075.0
2021-05-11 10:35:00,17.77,17.77,17.68,17.71,577094.0,14.033,14.033,13.9619,13.9856,577094.0
2021-05-11 10:40:00,17.7,17.74,17.67,17.71,234516.0,13.9777,14.0093,13.954,13.9856,234516.0
2021-05-11 10:45:00,17.7,17.77,17.69,17.74,197775.0,13.9777,14.033,13.9698,14.0093,197775.0
2021-05-11 10:50:00,17.75,17.8,17.73,17.76,231956.0,14.0172,14.0567,14.0014,14.0251,231956.0
2021-05-11 10:55:00,17.76,17.79,17.73,17.73,96406.0,14.0251,14.0488,14.0014,14.0014,96406.0
2021-05-11 11:00:00,17.73,17.76,17.68,17.69,125493.0,14.0014,14.0251,13.9619,13.9698,125493.0
2021-05-11 11:05:00,17.69,17.74,17.68,17.73,136464.0,13.9698,14.0093,13.9619,14.0014,136464.0
2021-05-11 11:10:00,17.74,17.77,17.72,17.77,145436.0,14.0093,14.033,13.9935,14.033,145436.0
2021-05-11 11:15:00,17.76,17.77,17.73,17.75,131275.0,14.0251,14.033,14.0014,14.0172,131275.0
2021-05-11 11:20:00,17.75,17.77,17.73,17.76,133958.0,14.0172,14.033,14.0014,14.0251,133958.0
2021-05-11 11:25:00,17.77,17.81,17.75,17.81,139433.0,14.033,14.0646,14.0172,14.0646,139433.0
2021-05-11 11:30:00,17.81,17.84,17.76,17.8,168347.0,14.0646,14.0882,14.0251,14.0567,168347.0
2021-05-11 11:35:00,17.8,17.86,17.79,17.86,115285.0,14.0567,14.104,14.0488,14.104,115285.0
2021-05-11 11:40:00,17.86,17.87,17.82,17.84,148721.0,14.104,14.1119,14.0725,14.0882,148721.0
2021-05-11 11:45:00,17.84,17.9,17.83,17.89,133041.0,14.0882,14.1356,14.0803,14.1277,133041.0
2021-05-11 11:50:00,17.89,17.91,17.87,17.91,96023.0,14.1277,14.1435,14.1119,14.1435,96023.0
2021-05-11 11:55:00,17.91,17.93,17.87,17.89,122854.0,14.1435,14.1593,14.1119,14.1277,122854.0
2021-05-11 12:00:00,17.89,17.89,17.84,17.85,73729.0,14.1277,14.1277,14.0882,14.0961,73729.0
2021-05-11 12:05:00,17.85,17.86,17.82,17.83,96909.0,14.0961,14.104,14.0725,14.0803,96909.0
2021-05-11 12:10:00,17.82,17.86,17.82,17.84,62981.0,14.0725,14.104,14.0725,14.0882,62981.0
2021-05-11 12:15:00,17.84,17.86,17.81,17.84,134887.0,14.0882,14.104,14.0646,14.0882,134887.0
2021-05-11 12:20:00,17.85,17.85,17.81,17.81,49981.0,14.0961,14.0961,14.0646,14.0646,49981.0
2021-05-11 12:25:00,17.81,17.82,17.79,17.79,90106.0,14.0646,14.0725,14.0488,14.0488,90106.0
2021-05-11 12:30:00,17.79,17.82,17.79,17.82,126565.0,14.0488,14.0725,14.0488,14.0725,126565.0
2021-05-11 12:35:00,17.82,17.87,17.81,17.85,249048.0,14.0725,14.1119,14.0646,14.0961,249048.0
2021-05-11 12:40:00,17.85,17.85,17.81,17.82,126436.0,14.0961,14.0961,14.0646,14.0725,126436.0
2021-05-11 12:45:00,17.82,17.84,17.81,17.83,153454.0,14.0725,14.0882,14.0646,14.0803,153454.0
2021-05-11 12:50:00,17.82,17.83,17.8,17.82,67732.0,14.0725,14.0803,14.0567,14.0725,67732.0
2021-05-11 12:55:00,17.82,17.84,17.81,17.82,57458.0,14.0725,14.0882,14.0646,14.0725,57458.0
2021-05-11 13:00:00,17.83,17.86,17.81,17.86,77412.0,14.0803,14.104,14.0646,14.104,77412.0
2021-05-11 13:05:00,17.86,17.87,17.83,17.85,119407.0,14.104,14.1119,14.0803,14.0961,119407.0
2021-05-11 13:10:00,17.85,17.86,17.82,17.82,65294.0,14.0961,14.104,14.0725,14.0725,65294.0
2021-05-11 13:15:00,17.82,17.85,17.81,17.84,70015.0,14.0725,14.0961,14.0646,14.0882,70015.0
2021-05-11 13:20:00,17.84,17.88,17.83,17.87,81732.0,14.0882,14.1198,14.0803,14.1119,81732.0
2021-05-11 13:25:00,17.88,17.89,17.86,17.89,74556.0,14.1198,14.1277,14.104,14.1277,74556.0
2021-05-11 13:30:00,17.89,17.9,17.88,17.89,76314.0,14.1277,14.1356,14.1198,14.1277,76314.0
2021-05-11 13:35:00,17.89,17.92,17.88,17.91,81703.0,14.1277,14.1514,14.1198,14.1435,81703.0
2021-05-11 13:40:00,17.92,17.93,17.9,17.91,51103.0,14.1514,14.1593,14.1356,14.1435,51103.0
2021-05-11 13:45:00,17.92,17.93,17.9,17.92,99552.0,14.1514,14.1593,14.1356,14.1514,99552.0
2021-05-11 13:50:00,17.91,17.92,17.88,17.88,95061.0,14.1435,14.1514,14.1198,14.1198,95061.0
2021-05-11 13:55:00,17.88,17.9,17.85,17.9,229181.0,14.1198,14.1356,14.0961,14.1356,229181.0
2021-05-11 14:00:00,17.9,17.94,17.9,17.93,108369.0,14.1356,14.1672,14.1356,14.1593,108369.0
2021-05-11 14:05:00,17.93,17.95,17.92,17.93,70159.0,14.1593,14.1751,14.1514,14.1593,70159.0
2021-05-11 14:10:00,17.93,17.93,17.88,17.89,65109.0,14.1593,14.1593,14.1198,14.1277,65109.0
2021-05-11 14:15:00,17.89,17.91,17.88,17.91,57063.0,14.1277,14.1435,14.1198,14.1435,57063.0
2021-05-11 14:20:00,17.9,17.93,17.89,17.92,102957.0,14.1356,14.1593,14.1277,14.1514,102957.0
2021-05-11 14:25:00,17.92,17.94,17.91,17.94,130373.0,14.1514,14.1672,14.1435,14.1672,130373.0
2021-05-11 14:30:00,17.93,17.94,17.88,17.91,129846.0,14.1593,14.1672,14.1198,14.1435,129846.0
2021-05-11 14:35:00,17.91,17.94,17.9,17.91,81308.0,14.1435,14.1672,14.1356,14.1435,81308.0
2021-05-11 14:40:00,17.91,17.93,17.88,17.92,67152.0,14.1435,14.1593,14.1198,14.1514,67152.0
2021-05-11 14:45:00,17.93,17.96,17.91,17.96,82402.0,14.1593,14.183,14.1435,14.183,82402.0
2021-05-11 14:50:00,17.96,17.97,17.94,17.96,85476.0,14.183,14.1909,14.1672,14.183,85476.0
2021-05-11 14:55:00,17.96,17.97,17.95,17.97,74024.0,14.183,14.1909,14.1751,14.1909,74024.0
2021-05-11 15:00:00,17.98,17.99,17.96,17.98,116595.0,14.1988,14.2067,14.183,14.1988,116595.0
2021-05-11 15:05:00,17.97,17.99,17.95,17.96,123428.0,14.1909,14.2067,14.1751,14.183,123428.0
2021-05-11 15:10:00,17.97,17.99,17.95,17.96,101939.0,14.1909,14.2067,14.1751,14.183,101939.0
2021-05-11 15:15:00,17.96,18.0,17.96,17.98,105942.0,14.183,14.2146,14.183,14.1988,105942.0
2021-05-11 15:20:00,17.99,18.0,17.97,17.99,141434.0,14.2067,14.2146,14.1909,14.2067,141434.0
2021-05-11 15:25:00,17.99,18.03,17.99,17.99,156228.0,14.2067,14.2383,14.2067,14.2067,156228.0
2021-05-11 15:30:00,17.99,18.0,17.93,17.95,168111.0,14.2067,14.2146,14.1593,14.1751,168111.0
2021-05-11 15:35:00,17.95,17.95,17.9,17.91,347839.0,14.1751,14.1751,14.1356,14.1435,347839.0
2021-05-11 15:40:00,17.92,17.96,17.91,17.95,433843.0,14.1514,14.183,14.1435,14.1751,433843.0
2021-05-11 15:45:00,17.94,17.97,17.93,17.97,244797.0,14.1672,14.1909,14.1593,14.1909,244797.0
2021-05-11 15:50:00,17.97,17.98,17.94,17.95,238902.0,14.1909,14.1988,14.1672,14.1751,238902.0
2021-05-11 15:55:00,17.95,17.98,17.93,17.97,809155.0,14.1751,14.1988,14.1593,14.1909,809155.0
2021-05-12 09:30:00,18.08,18.11,18.01,18.1,482322.0,14.2778,14.3015,14.2225,14.2936,482322.0
2021-05-12 09:35:00,18.11,18.16,18.06,18.14,298781.0,14.3015,14.3409,14.262,14.3252,298781.0
2021-05-12 09:40:00,18.14,18.17,18.1,18.13,200716.0,14.3252,14.3488,14.2936,14.3173,200716.0
2021-05-12 09:45:00,18.13,18.2,18.12,18.16,259848.0,14.3173,14.3725,14.3094,14.3409,259848.0
2021-05-12 09:50:00,18.15,18.2,18.13,18.16,262901.0,14.3331,14.3725,14.3173,14.3409,262901.0
2021-05-12 09:55:00,18.16,18.24,18.14,18.23,155788.0,14.3409,14.4041,14.3252,14.3962,155788.0
2021-05-12 10:00:00,18.23,18.29,18.22,18.27,251001.0,14.3962,14.4436,14.3883,14.4278,251001.0
2021-05-12 10:05:00,18.28,18.3,18.21,18.23,170268.0,14.4357,14.4515,14.3804,14.3962,170268.0
2021-05-12 10:10:00,18.23,18.27,18.22,18.26,167642.0,14.3962,14.4278,14.3883,14.4199,167642.0
2021-05-12 10:15:00,18.25,18.32,18.25,18.32,262994.0,14.412,14.4673,14.412,14.4673,262994.0
2021-05-12 10:20:00,18.32,18.33,18.29,18.31,109203.0,14.4673,14.4752,14.4436,14.4594,109203.0
2021-05-12 10:25:00,18.31,18.32,18.29,18.31,112301.0,14.4594,14.4673,14.4436,14.4594,112301.0
2021-05-12 10:30:00,18.31,18.33,18.29,18.33,224852.0,14.4594,14.4752,14.4436,14.4752,224852.0
2021-05-12 10:35:00,18.33,18.38,18.33,18.36,265910.0,14.4752,14.5147,14.4752,14.4989,265910.0
2021-05-12 10:40:00,18.37,18.41,18.34,18.4,188271.0,14.5068,14.5384,14.4831,14.5305,188271.0
2021-05-12 10:45:00,18.4,18.41,18.37,18.38,130159.0,14.5305,14.5384,14.5068,14.5147,130159.0
2021-05-12 10:50:00,18.38,18.4,18.37,18.38,128179.0,14.5147,14.5305,14.5068,14.5147,128179.0
2021-05-12 10:55:00,18.38,18.4,18.36,18.39,290751.0,14.5147,14.5305,14.4989,14.5226,290751.0
2021-05-12 11:00:00,18.39,18.42,18.36,18.41,220478.0,14.5226,14.5463,14.4989,14.5384,220478.0
2021-05-12 11:05:00,18.41,18.43,18.39,18.43,148489.0,14.5384,14.5542,14.5226,14.5542,148489.0
2021-05-12 11:10:00,18.43,18.45,18.41,18.45,164286.0,14.5542,14.57,14.5384,14.57,164286.0
2021-05-12 11:15:00,18.45,18.46,18.41,18.46,122717.0,14.57,14.5779,14.5384,14.5779,122717.0
2021-05-12 11:20:00,18.46,18.48,18.45,18.46,440504.0,14.5779,14.5937,14.57,14.5779,440504.0
2021-05-12 11:25:00,18.46,18.48,18.43,18.45,228601.0,14.5779,14.5937,14.5542,14.57,228601.0
2021-05-12 11:30:00,18.44,18.45,18.41,18.42,276095.0,14.5621,14.57,14.5384,14.5463,276095.0
2021-05-12 11:35:00,18.42,18.43,18.38,18.41,179960.0,14.5463,14.5542,14.5147,14.5384,179960.0
2021-05-12 11:40:00,18.41,18.44,18.39,18.44,211211.0,14.5384,14.5621,14.5226,14.5621,211211.0
2021-05-12 11:45:00,18.44,18.48,18.43,18.47,180939.0,14.5621,14.5937,14.5542,14.5858,180939.0
2021-05-12 11:50:00,18.46,18.47,18.42,18.45,138558.0,14.5779,14.5858,14.5463,14.57,138558.0
2021-05-12 11:55:00,18.44,18.44,18.39,18.4,154827.0,14.5621,14.5621,14.5226,14.5305,154827.0
2021-05-12 12:00:00,18.4,18.41,18.35,18.36,102059.0,14.5305,14.5384,14.491,14.4989,102059.0
2021-05-12 12:05:00,18.36,18.37,18.34,18.34,103492.0,14.4989,14.5068,14.4831,14.4831,103492.0
2021-05-12 12:10:00,18.34,18.35,18.31,18.32,130988.0,14.4831,14.491,14.4594,14.4673,130988.0
2021-05-12 12:15:00,18.32,18.33,18.24,18.26,168887.0,14.4673,14.4752,14.4041,14.4199,168887.0
2021-05-12 12:20:00,18.26,18.27,18.23,18.26,132754.0,14.4199,14.4278,14.3962,14.4199,132754.0
2021-05-12 12:25:00,18.26,18.27,18.24,18.26,118903.0,14.4199,14.4278,14.4041,14.4199,118903.0
2021-05-12 12:30:00,18.26,18.28,18.24,18.27,100109.0,14.4199,14.4357,14.4041,14.4278,100109.0
2021-05-12 12:35:00,18.28,18.29,18.26,18.27,67681.0,14.4357,14.4436,14.4199,14.4278,67681.0
2021-05-12 12:40:00,18.27,18.28,18.23,18.25,97758.0,14.4278,14.4357,14.3962,14.412,97758.0
2021-05-12 12:45:00,18.25,18.25,18.21,18.25,75983.0,14.412,14.412,14.3804,14.412,75983.0
2021-05-12 12:50:00,18.25,18.27,18.23,18.24,61121.0,14.412,14.4278,14.3962,14.4041,61121.0
2021-05-12 12:55:00,18.23,18.24,18.19,18.22,148775.0,14.3962,14.4041,14.3646,14.3883,148775.0
2021-05-12 13:00:00,18.22,18.26,18.2,18.25,90136.0,14.3883,14.4199,14.3725,14.412,90136.0
2021-05-12 13:05:00,18.25,18.26,18.23,18.25,76505.0,14.412,14.4199,14.3962,14.412,76505.0
2021-05-12 13:10:00,18.25,18.29,18.24,18.27,129391.0,14.412,14.4436,14.4041,14.4278,129391.0
2021-05-12 13:15:00,18.28,18.29,18.27,18.27,80319.0,14.4357,14.4436,14.4278,14.4278,80319.0
2021-05-12 13:20:00,18.27,18.28,18.25,18.25,152209.0,14.4278,14.4357,14.412,14.412,152209.0
2021-05-12 13:25:00,18.25,18.27,18.25,18.25,57158.0,14.412,14.4278,14.412,14.412,57158.0
2021-05-12 13:30:00,18.26,18.26,18.22,18.23,82278.0,14.4199,14.4199,14.3883,14.3962,82278.0
2021-05-12 13:35:00,18.23,18.3,18.23,18.29,260082.0,14.3962,14.4515,14.3962,14.4436,260082.0
2021-05-12 13:40:00,18.29,18.3,18.27,18.29,262603.0,14.4436,14.4515,14.4278,14.4436,262603.0
2021-05-12 13:45:00,18.29,18.31,18.28,18.29,113632.0,14.4436,14.4594,14.4357,14.4436,113632.0
2021-05-12 13:50:00,18.3,18.32,18.27,18.32,171286.0,14.4515,14.4673,14.4278,14.4673,171286.0
2021-05-12 13:55:00,18.32,18.33,18.3,18.32,109117.0,14.4673,14.4752,14.4515,14.4673,109117.0
2021-05-12 14:00:00,18.32,18.33,18.3,18.3,94429.0,14.4673,14.4752,14.4515,14.4515,94429.0
2021-05-12 14:05:00,18.3,18.31,18.27,18.28,96636.0,14.4515,14.4594,14.4278,14.4357,96636.0
2021-05-12 14:10:00,18.28,18.28,18.25,18.26,79382.0,14.4357,14.4357,14.412,14.4199,79382.0
2021-05-12 14:15:00,18.27,18.27,18.24,18.25,130218.0,14.4278,14.4278,14.4041,14.412,130218.0
2021-05-12 14:20:00,18.25,18.27,18.2,18.21,190086.0,14.412,14.4278,14.3725,14.3804,190086.0
2021-05-12 14:25:00,18.21,18.21,18.18,18.18,157395.0,14.3804,14.3804,14.3567,14.3567,157395.0
2021-05-12 14:30:00,18.19,18.22,18.15,18.21,226648.0,14.3646,14.3883,14.3331,14.3804,226648.0
2021-05-12 14:35:00,18.2,18.2,18.16,18.18,160828.0,14.3725,14.3725,14.3409,14.3567,160828.0
2021-05-12 14:40:00,18.18,18.21,18.17,18.21,98507.0,14.3567,14.3804,14.3488,14.3804,98507.0
2021-05-12 14:45:00,18.21,18.23,18.19,18.23,82917.0,14.3804,14.3962,14.3646,14.3962,82917.0
2021-05-12 14:50:00,18.23,18.24,18.21,18.21,73678.0,14.3962,14.4041,14.3804,14.3804,73678.0
2021-05-12 14:55:00,18.21,18.23,18.2,18.2,87013.0,14.3804,14.3962,14.3725,14.3725,87013.0
2021-05-12 15:00:00,18.21,18.21,18.17,18.18,118439.0,14.3804,14.3804,14.3488,14.3567,118439.0
2021-05-12 15:05:00,18.18,18.19,18.15,18.19,93502.0,14.3567,14.3646,14.3331,14.3646,93502.0
2021-05-12 15:10:00,18.19,18.19,18.14,18.15,127941.0,14.3646,14.3646,14.3252,14.3331,127941.0
2021-05-12 15:15:00,18.16,18.16,18.11,18.12,119821.0,14.3409,14.3409,14.3015,14.3094,119821.0
2021-05-12 15:20:00,18.12,18.13,18.09,18.1,138126.0,14.3094,14.3173,14.2857,14.2936,138126.0
2021-05-12 15:25:00,18.1,18.1,18.06,18.07,199420.0,14.2936,14.2936,14.262,14.2699,199420.0
2021-05-12 15:30:00,18.07,18.07,18.02,18.05,175137.0,14.2699,14.2699,14.2304,14.2541,175137.0
2021-05-12 15:35:00,18.05,18.06,18.01,18.03,203110.0,14.2541,14.262,14.2225,14.2383,203110.0
2021-05-12 15:40:00,18.02,18.08,18.02,18.06,298860.0,14.2304,14.2778,14.2304,14.262,298860.0
2021-05-12 15:45:00,18.06,18.1,18.06,18.08,242686.0,14.262,14.2936,14.262,14.2778,242686.0
2021-05-12 15:50:00,18.09,18.09,18.04,18.06,358250.0,14.2857,14.2857,14.2462,14.262,358250.0
2021-05-12 15:55:00,18.06,18.11,18.04,18.09,1042472.0,14.262,14.3015,14.2462,14.2857,1042472.0
2021-05-13 09:30:00,17.84,18.0,17.83,17.99,709710.0,14.0882,14.2146,14.0803,14.2067,709710.0
2021-05-13 09:35:00,17.99,18.03,17.96,17.97,392254.0,14.2067,14.2383,14.183,14.1909,392254.0
2021-05-13 09:40:00,17.97,18.08,17.97,18.05,186259.0,14.1909,14.2778,14.1909,14.2541,186259.0
2021-05-13 09:45:00,18.06,18.12,18.06,18.11,191115.0,14.262,14.3094,14.262,14.3015,191115.0
2021-05-13 09:50:00,18.12,18.19,18.11,18.16,184768.0,14.3094,14.3646,14.3015,14.3409,184768.0
2021-05-13 09:55:00,18.16,18.18,18.13,18.16,173482.0,14.3409,14.3567,14.3173,14.3409,173482.0
2021-05-13 10:00:00,18.17,18.22,18.16,18.21,169943.0,14.3488,14.3883,14.3409,14.3804,169943.0
2021-05-13 10:05:00,18.21,18.21,18.11,18.12,151731.0,14.3804,14.3804,14.3015,14.3094,151731.0
2021-05-13 10:10:00,18.12,18.16,18.11,18.15,79776.0,14.3094,14.3409,14.3015,14.3331,79776.0
2021-05-13 10:15:00,18.15,18.18,18.11,18.11,131899.0,14.3331,14.3567,14.3015,14.3015,131899.0
2021-05-13 10:20:00,18.11,18.18,18.1,18.17,111716.0,14.3015,14.3567,14.2936,14.3488,111716.0
2021-05-13 10:25:00,18.17,18.19,18.15,18.19,89025.0,14.3488,14.3646,14.3331,14.3646,89025.0
2021-05-13 10:30:00,18.19,18.22,18.19,18.21,139880.0,14.3646,14.3883,14.3646,14.3804,139880.0
2021-05-13 10:35:00,18.21,18.22,18.18,18.2,136676.0,14.3804,14.3883,14.3567,14.3725,136676.0
2021-05-13 10:40:00,18.2,18.21,18.15,18.15,214739.0,14.3725,14.3804,14.3331,14.3331,214739.0
2021-05-13 10:45:00,18.16,18.17,18.11,18.12,174977.0,14.3409,14.3488,14.3015,14.3094,174977.0
2021-05-13 10:50:00,18.12,18.12,18.09,18.12,131893.0,14.3094,14.3094,14.2857,14.3094,131893.0
2021-05-13 10:55:00,18.12,18.14,18.1,18.13,122738.0,14.3094,14.3252,14.2936,14.3173,122738.0
2021-05-13 11:00:00,18.13,18.13,18.09,18.1,68401.0,14.3173,14.3173,14.2857,14.2936,68401.0
2021-05-13 11:05:00,18.1,18.1,18.05,18.07,125385.0,14.2936,14.2936,14.2541,14.2699,125385.0
2021-05-13 11:10:00,18.07,18.08,18.05,18.06,104571.0,14.2699,14.2778,14.2541,14.262,104571.0
2021-05-13 11:15:00,18.07,18.08,18.05,18.07,111045.0,14.2699,14.2778,14.2541,14.2699,111045.0
2021-05-13 11:20:00,18.07,18.08,18.05,18.06,88107.0,14.2699,14.2778,14.2541,14.262,88107.0
2021-05-13 11:25:00,18.07,18.07,18.01,18.03,77425.0,14.2699,14.2699,14.2225,14.2383,77425.0
2021-05-13 11:30:00,18.02,18.06,18.02,18.05,99470.0,14.2304,14.262,14.2304,14.2541,99470.0
2021-05-13 11:35:00,18.05,18.06,18.03,18.05,64503.0,14.2541,14.262,14.2383,14.2541,64503.0
2021-05-13 11:40:00,18.05,18.06,18.01,18.02,97021.0,14.2541,14.262,14.2225,14.2304,97021.0
2021-05-13 11:45:00,18.02,18.06,18.0,18.05,173197.0,14.2304,14.262,14.2146,14.2541,173197.0
2021-05-13 11:50:00,18.05,18.05,17.99,18.0,146870.0,14.2541,14.2541,14.2067,14.2146,146870.0
2021-05-13 11:55:00,18.0,18.02,17.95,17.97,94156.0,14.2146,14.2304,14.1751,14.1909,94156.0
2021-05-13 12:00:00,17.98,18.0,17.96,17.97,124044.0,14.1988,14.2146,14.183,14.1909,124044.0
2021-05-13 12:05:00,17.98,17.98,17.94,17.97,184796.0,14.1988,14.1988,14.1672,14.1909,184796.0
2021-05-13 12:10:00,17.97,18.04,17.97,18.01,179876.0,14.1909,14.2462,14.1909,14.2225,179876.0
2021-05-13 12:15:00,18.01,18.03,17.97,17.98,111832.0,14.2225,14.2383,14.1909,14.1988,111832.0
2021-05-13 12:20:00,17.98,17.98,17.93,17.95,69222.0,14.1988,14.1988,14.1593,14.1751,69222.0
2021-05-13 12:25:00,17.95,17.99,17.95,17.98,70373.0,14.1751,14.2067,14.1751,14.1988,70373.0
2021-05-13 12:30:00,17.98,18.0,17.97,17.99,69663.0,14.1988,14.2146,14.1909,14.2067,69663.0
2021-05-13 12:35:00,18.0,18.0,17.97,17.98,100534.0,14.2146,14.2146,14.1909,14.1988,100534.0
2021-05-13 12:40:00,17.98,18.0,17.97,17.98,99024.0,14.1988,14.2146,14.1909,14.1988,99024.0
2021-05-13 12:45:00,17.97,17.99,17.96,17.98,55446.0,14.1909,14.2067,14.183,14.1988,55446.0
2021-05-13 12:50:00,17.98,17.99,17.95,17.97,91603.0,14.1988,14.2067,14.1751,14.1909,91603.0
2021-05-13 12:55:00,17.97,17.98,17.91,17.93,248774.0,14.1909,14.1988,14.1435,14.1593,248774.0
2021-05-13 13:00:00,17.94,17.95,17.9,17.94,89989.0,14.1672,14.1751,14.1356,14.1672,89989.0
2021-05-13 13:05:00,17.94,17.95,17.9,17.95,99136.0,14.1672,14.1751,14.1356,14.1751,99136.0
2021-05-13 13:10:00,17.95,17.95,17.93,17.94,64100.0,14.1751,14.1751,14.1593,14.1672,64100.0
2021-05-13 13:15:00,17.94,17.95,17.92,17.94,69907.0,14.1672,14.1751,14.1514,14.1672,69907.0
2021-05-13 13:20:00,17.93,17.94,17.85,17.86,205459.0,14.1593,14.1672,14.0961,14.104,205459.0
2021-05-13 13:25:00,17.85,17.91,17.85,17.9,158786.0,14.0961,14.1435,14.0961,14.1356,158786.0
2021-05-13 13:30:00,17.9,17.91,17.85,17.86,75879.0,14.1356,14.1435,14.0961,14.104,75879.0
2021-05-13 13:35:00,17.85,17.87,17.82,17.85,152511.0,14.0961,14.1119,14.0725,14.0961,152511.0
2021-05-13 13:40:00,17.85,17.86,17.81,17.84,165760.0,14.0961,14.104,14.0646,14.0882,165760.0
2021-05-13 13:45:00,17.84,17.86,17.77,17.79,192758.0,14.0882,14.104,14.033,14.0488,192758.0
2021-05-13 13:50:00,17.79,17.85,17.78,17.84,210694.0,14.0488,14.0961,14.0409,14.0882,210694.0
2021-05-13 13:55:00,17.85,17.87,17.83,17.86,158070.0,14.0961,14.1119,14.0803,14.104,158070.0
2021-05-13 14:00:00,17.86,17.94,17.85,17.93,135232.0,14.104,14.1672,14.0961,14.1593,135232.0
2021-05-13 14:05:00,17.93,17.95,17.91,17.93,194269.0,14.1593,14.1751,14.1435,14.1593,194269.0
2021-05-13 14:10:00,17.93,17.94,17.89,17.89,91546.0,14.1593,14.1672,14.1277,14.1277,91546.0
2021-05-13 14:15:00,17.89,17.93,17.88,17.89,134086.0,14.1277,14.1593,14.1198,14.1277,134086.0
2021-05-13 14:20:00,17.89,17.94,17.89,17.94,81186.0,14.1277,14.1672,14.1277,14.1672,81186.0
2021-05-13 14:25:00,17.94,17.97,17.92,17.96,123005.0,14.1672,14.1909,14.1514,14.183,123005.0
2021-05-13 14:30:00,17.96,17.97,17.94,17.96,97391.0,14.183,14.1909,14.1672,14.183,97391.0
2021-05-13 14:35:00,17.96,17.99,17.96,17.96,110419.0,14.183,14.2067,14.183,14.183,110419.0
2021-05-13 14:40:00,17.96,17.97,17.94,17.95,94971.0,14.183,14.1909,14.1672,14.1751,94971.0
2021-05-13 14:45:00,17.95,17.95,17.92,17.93,101455.0,14.1751,14.1751,14.1514,14.1593,101455.0
2021-05-13 14:50:00,17.93,17.95,17.9,17.95,118303.0,14.1593,14.1751,14.1356,14.1751,118303.0
2021-05-13 14:55:00,17.95,17.96,17.93,17.93,90285.0,14.1751,14.183,14.1593,14.1593,90285.0
2021-05-13 15:00:00,17.93,17.98,17.93,17.98,162627.0,14.1593,14.1988,14.1593,14.1988,162627.0
2021-05-13 15:05:00,17.98,18.0,17.95,18.0,118693.0,14.1988,14.2146,14.1751,14.2146,118693.0
2021-05-13 15:10:00,18.0,18.0,17.96,17.99,158908.0,14.2146,14.2146,14.183,14.2067,158908.0
2021-05-13 15:15:00,17.98,18.0,17.97,17.98,133340.0,14.1988,14.2146,14.1909,14.1988,133340.0
2021-05-13 15:20:00,17.97,17.99,17.96,17.98,109733.0,14.1909,14.2067,14.183,14.1988,109733.0
2021-05-13 15:25:00,17.98,18.0,17.97,17.98,144590.0,14.1988,14.2146,14.1909,14.1988,144590.0
2021-05-13 15:30:00,17.98,18.01,17.98,18.01,231145.0,14.1988,14.2225,14.1988,14.2225,231145.0
2021-05-13 15:35:00,18.01,18.03,18.0,18.02,202253.0,14.2225,14.2383,14.2146,14.2304,202253.0
2021-05-13 15:40:00,18.02,18.03,18.0,18.03,178660.0,14.2304,14.2383,14.2146,14.2383,178660.0
2021-05-13 15:45:00,18.02,18.05,18.02,18.04,267872.0,14.2304,14.2541,14.2304,14.2462,267872.0
2021-05-13 15:50:00,18.04,18.05,18.0,18.0,343664.0,14.2462,14.2541,14.2146,14.2146,343664.0
2021-05-13 15:55:00,18.01,18.02,17.99,18.01,796437.0,14.2225,14.2304,14.2067,14.2225,796437.0
2021-05-14 09:30:00,18.21,18.3,18.2,18.21,429025.0,14.3804,14.4515,14.3725,14.3804,429025.0
2021-05-14 09:35:00,18.21,18.3,18.19,18.23,243277.0,14.3804,14.4515,14.3646,14.3962,243277.0
2021-05-14 09:40:00,18.23,18.27,18.2,18.26,138872.0,14.3962,14.4278,14.3725,14.4199,138872.0
2021-05-14 09:45:00,18.27,18.29,18.25,18.27,156288.0,14.4278,14.4436,14.412,14.4278,156288.0
2021-05-14 09:50:00,18.27,18.33,18.25,18.29,244700.0,14.4278,14.4752,14.412,14.4436,244700.0
2021-05-14 09:55:00,18.29,18.32,18.28,18.29,131086.0,14.4436,14.4673,14.4357,14.4436,131086.0
2021-05-14 10:00:00,18.29,18.29,18.26,18.27,111949.0,14.4436,14.4436,14.4199,14.4278,111949.0
2021-05-14 10:05:00,18.27,18.31,18.27,18.29,143009.0,14.4278,14.4594,14.4278,14.4436,143009.0
2021-05-14 10:10:00,18.3,18.3,18.25,18.27,105491.0,14.4515,14.4515,14.412,14.4278,105491.0
2021-05-14 10:15:00,18.26,18.27,18.18,18.2,147397.0,14.4199,14.4278,14.3567,14.3725,147397.0
2021-05-14 10:20:00,18.2,18.25,18.19,18.25,82081.0,14.3725,14.412,14.3646,14.412,82081.0
2021-05-14 10:25:00,18.24,18.26,18.23,18.23,84914.0,14.4041,14.4199,14.3962,14.3962,84914.0
2021-05-14 10:30:00,18.23,18.27,18.22,18.27,122104.0,14.3962,14.4278,14.3883,14.4278,122104.0
2021-05-14 10:35:00,18.27,18.28,18.2,18.21,176111.0,14.4278,14.4357,14.3725,14.3804,176111.0
2021-05-14 10:40:00,18.21,18.22,18.19,18.21,114571.0,14.3804,14.3883,14.3646,14.3804,114571.0
2021-05-14 10:45:00,18.21,18.24,18.2,18.21,126623.0,14.3804,14.4041,14.3725,14.3804,126623.0
2021-05-14 10:50:00,18.2,18.24,18.2,18.24,153282.0,14.3725,14.4041,14.3725,14.4041,153282.0
2021-05-14 10:55:00,18.24,18.24,18.21,18.23,94772.0,14.4041,14.4041,14.3804,14.3962,94772.0
2021-05-14 11:00:00,18.22,18.22,18.16,18.17,214163.0,14.3883,14.3883,14.3409,14.3488,214163.0
2021-05-14 11:05:00,18.17,18.2,18.16,18.16,134279.0,14.3488,14.3725,14.3409,14.3409,134279.0
2021-05-14 11:10:00,18.16,18.18,18.15,18.18,129878.0,14.3409,14.3567,14.3331,14.3567,129878.0
2021-05-14 11:15:00,18.17,18.2,18.17,18.19,81535.0,14.3488,14.3725,14.3488,14.3646,81535.0
2021-05-14 11:20:00,18.19,18.23,18.18,18.22,86472.0,14.3646,14.3962,14.3567,14.3883,86472.0
2021-05-14 11:25:00,18.22,18.24,18.21,18.23,118812.0,14.3883,14.4041,14.3804,14.3962,118812.0
2021-05-14 11:30:00,18.23,18.26,18.22,18.26,128864.0,14.3962,14.4199,14.3883,14.4199,128864.0
2021-05-14 11:35:00,18.26,18.29,18.25,18.28,170288.0,14.4199,14.4436,14.412,14.4357,170288.0
2021-05-14 11:40:00,18.28,18.3,18.27,18.3,102324.0,14.4357,14.4515,14.4278,14.4515,102324.0
2021-05-14 11:45:00,18.3,18.31,18.26,18.29,227835.0,14.4515,14.4594,14.4199,14.4436,227835.0
2021-05-14 11:50:00,18.29,18.29,18.25,18.27,141740.0,14.4436,14.4436,14.412,14.4278,141740.0
2021-05-14 11:55:00,18.28,18.28,18.26,18.26,113749.0,14.4357,14.4357,14.4199,14.4199,113749.0
2021-05-14 12:00:00,18.27,18.29,18.26,18.26,135566.0,14.4278,14.4436,14.4199,14.4199,135566.0
2021-05-14 12:05:00,18.27,18.28,18.26,18.27,45936.0,14.4278,14.4357,14.4199,14.4278,45936.0
2021-05-14 12:10:00,18.28,18.29,18.27,18.29,88617.0,14.4357,14.4436,14.4278,14.4436,88617.0
2021-05-14 12:15:00,18.29,18.3,18.28,18.3,36266.0,14.4436,14.4515,14.4357,14.4515,36266.0
2021-05-14 12:20:00,18.3,18.31,18.28,18.3,151265.0,14.4515,14.4594,14.4357,14.4515,151265.0
2021-05-14 12:25:00,18.3,18.31,18.29,18.3,48352.0,14.4515,14.4594,14.4436,14.4515,48352.0
2021-05-14 12:30:00,18.3,18.31,18.28,18.28,43652.0,14.4515,14.4594,14.4357,14.4357,43652.0
2021-05-14 12:35:00,18.29,18.3,18.28,18.3,65319.0,14.4436,14.4515,14.4357,14.4515,65319.0
2021-05-14 12:40:00,18.3,18.33,18.29,18.32,80725.0,14.4515,14.4752,14.4436,14.4673,80725.0
2021-05-14 12:45:00,18.32,18.34,18.31,18.34,82775.0,14.4673,14.4831,14.4594,14.4831,82775.0
2021-05-14 12:50:00,18.34,18.35,18.3,18.3,106762.0,14.4831,14.491,14.4515,14.4515,106762.0
2021-05-14 12:55:00,18.3,18.31,18.29,18.3,51151.0,14.4515,14.4594,14.4436,14.4515,51151.0
2021-05-14 13:00:00,18.3,18.32,18.29,18.3,84612.0,14.4515,14.4673,14.4436,14.4515,84612.0
2021-05-14 13:05:00,18.3,18.31,18.29,18.31,46238.0,14.4515,14.4594,14.4436,14.4594,46238.0
2021-05-14 13:10:00,18.31,18.33,18.3,18.32,72443.0,14.4594,14.4752,14.4515,14.4673,72443.0
2021-05-14 13:15:00,18.32,18.34,18.31,18.33,133522.0,14.4673,14.4831,14.4594,14.4752,133522.0
2021-05-14 13:20:00,18.33,18.38,18.32,18.37,120600.0,14.4752,14.5147,14.4673,14.5068,120600.0
2021-05-14 13:25:00,18.37,18.38,18.36,18.37,73702.0,14.5068,14.5147,14.4989,14.5068,73702.0
2021-05-14 13:30:00,18.37,18.38,18.33,18.34,327240.0,14.5068,14.5147,14.4752,14.4831,327240.0
2021-05-14 13:35:00,18.34,18.36,18.33,18.34,157301.0,14.4831,14.4989,14.4752,14.4831,157301.0
2021-05-14 13:40:00,18.34,18.35,18.32,18.33,156180.0,14.4831,14.491,14.4673,14.4752,156180.0
2021-05-14 13:45:00,18.33,18.34,18.32,18.34,64480.0,14.4752,14.4831,14.4673,14.4831,64480.0
2021-05-14 13:50:00,18.34,18.35,18.33,18.34,56362.0,14.4831,14.491,14.4752,14.4831,56362.0
2021-05-14 13:55:00,18.34,18.34,18.31,18.32,171877.0,14.4831,14.4831,14.4594,14.4673,171877.0
2021-05-14 14:00:00,18.32,18.33,18.3,18.32,97158.0,14.4673,14.4752,14.4515,14.4673,97158.0
2021-05-14 14:05:00,18.32,18.35,18.32,18.35,53597.0,14.4673,14.491,14.4673,14.491,53597.0
2021-05-14 14:10:00,18.35,18.37,18.34,18.35,120401.0,14.491,14.5068,14.4831,14.491,120401.0
2021-05-14 14:15:00,18.35,18.37,18.34,18.36,72249.0,14.491,14.5068,14.4831,14.4989,72249.0
2021-05-14 14:20:00,18.37,18.38,18.35,18.37,93734.0,14.5068,14.5147,14.491,14.5068,93734.0
2021-05-14 14:25:00,18.38,18.39,18.36,18.37,109565.0,14.5147,14.5226,14.4989,14.5068,109565.0
2021-05-14 14:30:00,18.37,18.38,18.36,18.38,108235.0,14.5068,14.5147,14.4989,14.5147,108235.0
2021-05-14 14:35:00,18.38,18.38,18.35,18.37,105792.0,14.5147,14.5147,14.491,14.5068,105792.0
2021-05-14 14:40:00,18.36,18.37,18.32,18.34,153607.0,14.4989,14.5068,14.4673,14.4831,153607.0
2021-05-14 14:45:00,18.32,18.34,18.31,18.33,91078.0,14.4673,14.4831,14.4594,14.4752,91078.0
2021-05-14 14:50:00,18.32,18.37,18.32,18.36,107034.0,14.4673,14.5068,14.4673,14.4989,107034.0
2021-05-14 14:55:00,18.36,18.37,18.34,18.35,105156.0,14.4989,14.5068,14.4831,14.491,105156.0
2021-05-14 15:00:00,18.35,18.36,18.28,18.33,212656.0,14.491,14.4989,14.4357,14.4752,212656.0
2021-05-14 15:05:00,18.33,18.33,18.31,18.32,106640.0,14.4752,14.4752,14.4594,14.4673,106640.0
2021-05-14 15:10:00,18.33,18.36,18.32,18.35,157158.0,14.4752,14.4989,14.4673,14.491,157158.0
2021-05-14 15:15:00,18.34,18.36,18.33,18.35,139574.0,14.4831,14.4989,14.4752,14.491,139574.0
2021-05-14 15:20:00,18.35,18.37,18.34,18.37,264788.0,14.491,14.5068,14.4831,14.5068,264788.0
2021-05-14 15:25:00,18.36,18.38,18.36,18.38,111624.0,14.4989,14.5147,14.4989,14.5147,111624.0
2021-05-14 15:30:00,18.38,18.39,18.35,18.36,271770.0,14.5147,14.5226,14.491,14.4989,271770.0
2021-05-14 15:35:00,18.36,18.36,18.32,18.34,157348.0,14.4989,14.4989,14.4673,14.4831,157348.0
2021-05-14 15:40:00,18.34,18.34,18.31,18.32,156268.0,14.4831,14.4831,14.4594,14.4673,156268.0
2021-05-14 15:45:00,18.32,18.34,18.31,18.34,170578.0,14.4673,14.4831,14.4594,14.4831,170578.0
2021-05-14 15:50:00,18.33,18.37,18.32,18.35,299374.0,14.4752,14.5068,14.4673,14.491,299374.0
2021-05-14 15:55:00,18.35,18.37,18.33,18.36,593219.0,14.491,14.5068,14.4752,14.4989,593219.0
2021-05-17 09:30:00,18.34,18.48,18.31,18.48,707610.0,14.4831,14.5937,14.4594,14.5937,707610.0
2021-05-17 09:35:00,18.48,18.54,18.47,18.51,347296.0,14.5937,14.641,14.5858,14.6173,347296.0
2021-05-17 09:40:00,18.51,18.53,18.37,18.38,172639.0,14.6173,14.6331,14.5068,14.5147,172639.0
2021-05-17 09:45:00,18.38,18.42,18.34,18.35,268776.0,14.5147,14.5463,14.4831,14.491,268776.0
2021-05-17 09:50:00,18.35,18.39,18.31,18.38,148554.0,14.491,14.5226,14.4594,14.5147,148554.0
2021-05-17 09:55:00,18.38,18.45,18.36,18.44,138515.0,14.5147,14.57,14.4989,14.5621,138515.0
2021-05-17 10:00:00,18.44,18.49,18.4,18.48,171626.0,14.5621,14.6015,14.5305,14.5937,171626.0
2021-05-17 10:05:00,18.48,18.51,18.45,18.46,101942.0,14.5937,14.6173,14.57,14.5779,101942.0
2021-05-17 10:10:00,18.46,18.52,18.44,18.51,135746.0,14.5779,14.6252,14.5621,14.6173,135746.0
2021-05-17 10:15:00,18.52,18.58,18.5,18.57,190506.0,14.6252,14.6726,14.6094,14.6647,190506.0
2021-05-17 10:20:00,18.57,18.58,18.49,18.52,108294.0,14.6647,14.6726,14.6015,14.6252,108294.0
2021-05-17 10:25:00,18.52,18.55,18.45,18.45,138300.0,14.6252,14.6489,14.57,14.57,138300.0
2021-05-17 10:30:00,18.46,18.47,18.43,18.44,159628.0,14.5779,14.5858,14.5542,14.5621,159628.0
2021-05-17 10:35:00,18.44,18.54,18.43,18.52,149581.0,14.5621,14.641,14.5542,14.6252,149581.0
2021-05-17 10:40:00,18.53,18.54,18.51,18.52,88301.0,14.6331,14.641,14.6173,14.6252,88301.0
2021-05-17 10:45:00,18.53,18.56,18.52,18.55,129418.0,14.6331,14.6568,14.6252,14.6489,129418.0
2021-05-17 10:50:00,18.55,18.55,18.53,18.54,84525.0,14.6489,14.6489,14.6331,14.641,84525.0
2021-05-17 10:55:00,18.54,18.56,18.5,18.52,85834.0,14.641,14.6568,14.6094,14.6252,85834.0
2021-05-17 11:00:00,18.52,18.52,18.46,18.48,97916.0,14.6252,14.6252,14.5779,14.5937,97916.0
2021-05-17 11:05:00,18.48,18.5,18.46,18.47,97889.0,14.5937,14.6094,14.5779,14.5858,97889.0
2021-05-17 11:10:00,18.46,18.52,18.46,18.52,124122.0,14.5779,14.6252,14.5779,14.6252,124122.0
2021-05-17 11:15:00,18.51,18.55,18.51,18.53,66645.0,14.6173,14.6489,14.6173,14.6331,66645.0
2021-05-17 11:20:00,18.53,18.57,18.51,18.52,126650.0,14.6331,14.6647,14.6173,14.6252,126650.0
2021-05-17 11:25:00,18.51,18.54,18.5,18.53,98778.0,14.6173,14.641,14.6094,14.6331,98778.0
2021-05-17 11:30:00,18.53,18.56,18.52,18.55,82894.0,14.6331,14.6568,14.6252,14.6489,82894.0
2021-05-17 11:35:00,18.55,18.58,18.54,18.55,68886.0,14.6489,14.6726,14.641,14.6489,68886.0
2021-05-17 11:40:00,18.56,18.6,18.56,18.57,142992.0,14.6568,14.6884,14.6568,14.6647,142992.0
2021-05-17 11:45:00,18.58,18.59,18.57,18.59,57599.0,14.6726,14.6805,14.6647,14.6805,57599.0
2021-05-17 11:50:00,18.58,18.59,18.56,18.58,109658.0,14.6726,14.6805,14.6568,14.6726,109658.0
2021-05-17 11:55:00,18.58,18.6,18.57,18.59,96962.0,14.6726,14.6884,14.6647,14.6805,96962.0
2021-05-17 12:00:00,18.59,18.59,18.55,18.58,181815.0,14.6805,14.6805,14.6489,14.6726,181815.0
2021-05-17 12:05:00,18.57,18.58,18.55,18.57,60251.0,14.6647,14.6726,14.6489,14.6647,60251.0
2021-05-17 12:10:00,18.57,18.58,18.56,18.57,76613.0,14.6647,14.6726,14.6568,14.6647,76613.0
2021-05-17 12:15:00,18.57,18.6,18.57,18.59,96974.0,14.6647,14.6884,14.6647,14.6805,96974.0
2021-05-17 12:20:00,18.59,18.59,18.57,18.59,79568.0,14.6805,14.6805,14.6647,14.6805,79568.0
2021-05-17 12:25:00,18.59,18.63,18.58,18.62,211375.0,14.6805,14.7121,14.6726,14.7042,211375.0
2021-05-17 12:30:00,18.61,18.63,18.6,18.62,87769.0,14.6963,14.7121,14.6884,14.7042,87769.0
2021-05-17 12:35:00,18.62,18.65,18.62,18.64,107429.0,14.7042,14.7279,14.7042,14.72,107429.0
2021-05-17 12:40:00,18.64,18.64,18.58,18.6,220489.0,14.72,14.72,14.6726,14.6884,220489.0
2021-05-17 12:45:00,18.6,18.6,18.58,18.6,87008.0,14.6884,14.6884,14.6726,14.6884,87008.0
2021-05-17 12:50:00,18.6,18.61,18.59,18.61,95999.0,14.6884,14.6963,14.6805,14.6963,95999.0
2021-05-17 12:55:00,18.61,18.62,18.6,18.61,58300.0,14.6963,14.7042,14.6884,14.6963,58300.0
2021-05-17 13:00:00,18.61,18.63,18.6,18.61,132100.0,14.6963,14.7121,14.6884,14.6963,132100.0
2021-05-17 13:05:00,18.61,18.63,18.6,18.62,79051.0,14.6963,14.7121,14.6884,14.7042,79051.0
2021-05-17 13:10:00,18.62,18.65,18.61,18.64,147543.0,14.7042,14.7279,14.6963,14.72,147543.0
2021-05-17 13:15:00,18.64,18.66,18.61,18.62,134182.0,14.72,14.7358,14.6963,14.7042,134182.0
2021-05-17 13:20:00,18.62,18.65,18.61,18.65,58347.0,14.7042,14.7279,14.6963,14.7279,58347.0
2021-05-17 13:25:00,18.65,18.67,18.64,18.66,141795.0,14.7279,14.7437,14.72,14.7358,141795.0
2021-05-17 13:30:00,18.66,18.67,18.64,18.66,115425.0,14.7358,14.7437,14.72,14.7358,115425.0
2021-05-17 13:35:00,18.66,18.69,18.66,18.68,109626.0,14.7358,14.7595,14.7358,14.7516,109626.0
2021-05-17 13:40:00,18.68,18.68,18.65,18.67,89073.0,14.7516,14.7516,14.7279,14.7437,89073.0
2021-05-17 13:45:00,18.67,18.7,18.66,18.68,89933.0,14.7437,14.7674,14.7358,14.7516,89933.0
2021-05-17 13:50:00,18.68,18.69,18.67,18.69,62335.0,14.7516,14.7595,14.7437,14.7595,62335.0
2021-05-17 13:55:00,18.69,18.7,18.68,18.7,86562.0,14.7595,14.7674,14.7516,14.7674,86562.0
2021-05-17 14:00:00,18.7,18.74,18.69,18.74,342449.0,14.7674,14.799,14.7595,14.799,342449.0
2021-05-17 14:05:00,18.74,18.75,18.73,18.73,146233.0,14.799,14.8069,14.7911,14.7911,146233.0
2021-05-17 14:10:00,18.73,18.74,18.72,18.73,100678.0,14.7911,14.799,14.7832,14.7911,100678.0
2021-05-17 14:15:00,18.73,18.74,18.69,18.71,114882.0,14.7911,14.799,14.7595,14.7753,114882.0
2021-05-17 14:20:00,18.71,18.71,18.69,18.7,98514.0,14.7753,14.7753,14.7595,14.7674,98514.0
2021-05-17 14:25:00,18.71,18.72,18.69,18.69,122538.0,14.7753,14.7832,14.7595,14.7595,122538.0
2021-05-17 14:30:00,18.7,18.73,18.69,18.73,116937.0,14.7674,14.7911,14.7595,14.7911,116937.0
2021-05-17 14:35:00,18.73,18.73,18.69,18.7,82942.0,14.7911,14.7911,14.7595,14.7674,82942.0
2021-05-17 14:40:00,18.69,18.72,18.69,18.71,119929.0,14.7595,14.7832,14.7595,14.7753,119929.0
2021-05-17 14:45:00,18.72,18.73,18.71,18.73,85914.0,14.7832,14.7911,14.7753,14.7911,85914.0
2021-05-17 14:50:00,18.73,18.75,18.72,18.74,87274.0,14.7911,14.8069,14.7832,14.799,87274.0
2021-05-17 14:55:00,18.75,18.78,18.74,18.78,111056.0,14.8069,14.8306,14.799,14.8306,111056.0
2021-05-17 15:00:00,18.78,18.78,18.75,18.76,118960.0,14.8306,14.8306,14.8069,14.8148,118960.0
2021-05-17 15:05:00,18.75,18.78,18.75,18.75,119942.0,14.8069,14.8306,14.8069,14.8069,119942.0
2021-05-17 15:10:00,18.75,18.77,18.74,18.75,148498.0,14.8069,14.8227,14.799,14.8069,148498.0
2021-05-17 15:15:00,18.75,18.76,18.73,18.75,161728.0,14.8069,14.8148,14.7911,14.8069,161728.0
2021-05-17 15:20:00,18.75,18.77,18.74,18.77,84191.0,14.8069,14.8227,14.799,14.8227,84191.0
2021-05-17 15:25:00,18.77,18.77,18.74,18.76,197979.0,14.8227,14.8227,14.799,14.8148,197979.0
2021-05-17 15:30:00,18.76,18.8,18.75,18.8,197088.0,14.8148,14.8464,14.8069,14.8464,197088.0
2021-05-17 15:35:00,18.8,18.8,18.76,18.78,249488.0,14.8464,14.8464,14.8148,14.8306,249488.0
2021-05-17 15:40:00,18.78,18.79,18.75,18.78,350771.0,14.8306,14.8385,14.8069,14.8306,350771.0
2021-05-17 15:45:00,18.78,18.79,18.77,18.77,252364.0,14.8306,14.8385,14.8227,14.8227,252364.0
2021-05-17 15:50:00,18.78,18.79,18.76,18.78,468761.0,14.8306,14.8385,14.8148,14.8306,468761.0
2021-05-17 15:55:00,18.77,18.81,18.76,18.79,805404.0,14.8227,14.8543,14.8148,14.8385,805404.0
2021-05-18 09:30:00,18.83,18.93,18.8,18.83,419794.0,14.87,14.949,14.8464,14.87,419794.0
2021-05-18 09:35:00,18.82,18.97,18.82,18.97,265573.0,14.8622,14.9806,14.8622,14.9806,265573.0
2021-05-18 09:40:00,18.96,18.97,18.86,18.92,390983.0,14.9727,14.9806,14.8937,14.9411,390983.0
2021-05-18 09:45:00,18.91,18.94,18.83,18.9,254475.0,14.9332,14.9569,14.87,14.9253,254475.0
2021-05-18 09:50:00,18.9,18.95,18.89,18.93,313431.0,14.9253,14.9648,14.9174,14.949,313431.0
2021-05-18 09:55:00,18.92,18.93,18.85,18.85,480762.0,14.9411,14.949,14.8858,14.8858,480762.0
2021-05-18 10:00:00,18.85,18.86,18.75,18.8,340498.0,14.8858,14.8937,14.8069,14.8464,340498.0
2021-05-18 10:05:00,18.8,18.88,18.78,18.87,240725.0,14.8464,14.9095,14.8306,14.9016,240725.0
2021-05-18 10:10:00,18.87,18.91,18.84,18.89,371433.0,14.9016,14.9332,14.8779,14.9174,371433.0
2021-05-18 10:15:00,18.89,18.9,18.81,18.82,277592.0,14.9174,14.9253,14.8543,14.8622,277592.0
2021-05-18 10:20:00,18.82,18.88,18.8,18.87,223917.0,14.8622,14.9095,14.8464,14.9016,223917.0
2021-05-18 10:25:00,18.87,18.91,18.85,18.9,177598.0,14.9016,14.9332,14.8858,14.9253,177598.0
2021-05-18 10:30:00,18.9,18.91,18.86,18.88,240238.0,14.9253,14.9332,14.8937,14.9095,240238.0
2021-05-18 10:35:00,18.88,18.92,18.87,18.87,247215.0,14.9095,14.9411,14.9016,14.9016,247215.0
2021-05-18 10:40:00,18.88,18.88,18.82,18.83,190353.0,14.9095,14.9095,14.8622,14.87,190353.0
2021-05-18 10:45:00,18.84,18.88,18.83,18.87,217576.0,14.8779,14.9095,14.87,14.9016,217576.0
2021-05-18 10:50:00,18.87,18.89,18.85,18.86,170677.0,14.9016,14.9174,14.8858,14.8937,170677.0
2021-05-18 10:55:00,18.86,18.88,18.83,18.88,134017.0,14.8937,14.9095,14.87,14.9095,134017.0
2021-05-18 11:00:00,18.88,18.88,18.8,18.8,135338.0,14.9095,14.9095,14.8464,14.8464,135338.0
2021-05-18 11:05:00,18.81,18.81,18.77,18.78,182222.0,14.8543,14.8543,14.8227,14.8306,182222.0
2021-05-18 11:10:00,18.79,18.82,18.78,18.82,197363.0,14.8385,14.8622,14.8306,14.8622,197363.0
2021-05-18 11:15:00,18.82,18.82,18.76,18.77,266475.0,14.8622,14.8622,14.8148,14.8227,266475.0
2021-05-18 11:20:00,18.77,18.8,18.77,18.79,125804.0,14.8227,14.8464,14.8227,14.8385,125804.0
2021-05-18 11:25:00,18.78,18.81,18.77,18.8,180521.0,14.8306,14.8543,14.8227,14.8464,180521.0
2021-05-18 11:30:00,18.8,18.8,18.74,18.76,236314.0,14.8464,14.8464,14.799,14.8148,236314.0
2021-05-18 11:35:00,18.77,18.8,18.76,18.78,122743.0,14.8227,14.8464,14.8148,14.8306,122743.0
2021-05-18 11:40:00,18.78,18.78,18.72,18.73,166106.0,14.8306,14.8306,14.7832,14.7911,166106.0
2021-05-18 11:45:00,18.73,18.78,18.73,18.78,146232.0,14.7911,14.8306,14.7911,14.8306,146232.0
2021-05-18 11:50:00,18.78,18.79,18.77,18.78,129635.0,14.8306,14.8385,14.8227,14.8306,129635.0
2021-05-18 11:55:00,18.77,18.78,18.71,18.73,141684.0,14.8227,14.8306,14.7753,14.7911,141684.0
2021-05-18 12:00:00,18.74,18.74,18.66,18.66,241027.0,14.799,14.799,14.7358,14.7358,241027.0
2021-05-18 12:05:00,18.66,18.67,18.62,18.63,160470.0,14.7358,14.7437,14.7042,14.7121,160470.0
2021-05-18 12:10:00,18.63,18.65,18.61,18.63,137676.0,14.7121,14.7279,14.6963,14.7121,137676.0
2021-05-18 12:15:00,18.63,18.65,18.61,18.63,255791.0,14.7121,14.7279,14.6963,14.7121,255791.0
2021-05-18 12:20:00,18.63,18.7,18.62,18.7,184625.0,14.7121,14.7674,14.7042,14.7674,184625.0
2021-05-18 12:25:00,18.7,18.75,18.67,18.73,133662.0,14.7674,14.8069,14.7437,14.7911,133662.0
2021-05-18 12:30:00,18.73,18.74,18.7,18.71,101040.0,14.7911,14.799,14.7674,14.7753,101040.0
2021-05-18 12:35:00,18.71,18.73,18.7,18.73,224455.0,14.7753,14.7911,14.7674,14.7911,224455.0
2021-05-18 12:40:00,18.73,18.78,18.72,18.77,209181.0,14.7911,14.8306,14.7832,14.8227,209181.0
2021-05-18 12:45:00,18.76,18.78,18.73,18.73,355388.0,14.8148,14.8306,14.7911,14.7911,355388.0
2021-05-18 12:50:00,18.74,18.76,18.73,18.75,154368.0,14.799,14.8148,14.7911,14.8069,154368.0
2021-05-18 12:55:00,18.75,18.75,18.69,18.71,216255.0,14.8069,14.8069,14.7595,14.7753,216255.0
2021-05-18 13:00:00,18.71,18.71,18.67,18.69,245823.0,14.7753,14.7753,14.7437,14.7595,245823.0
2021-05-18 13:05:00,18.69,18.7,18.68,18.69,108640.0,14.7595,14.7674,14.7516,14.7595,108640.0
2021-05-18 13:10:00,18.68,18.69,18.65,18.66,199922.0,14.7516,14.7595,14.7279,14.7358,199922.0
2021-05-18 13:15:00,18.65,18.69,18.64,18.69,150224.0,14.7279,14.7595,14.72,14.7595,150224.0
2021-05-18 13:20:00,18.69,18.71,18.68,18.71,119420.0,14.7595,14.7753,14.7516,14.7753,119420.0
2021-05-18 13:25:00,18.71,18.73,18.7,18.72,74014.0,14.7753,14.7911,14.7674,14.7832,74014.0
2021-05-18 13:30:00,18.73,18.74,18.72,18.74,156765.0,14.7911,14.799,14.7832,14.799,156765.0
2021-05-18 13:35:00,18.74,18.74,18.7,18.73,160429.0,14.799,14.799,14.7674,14.7911,160429.0
2021-05-18 13:40:00,18.74,18.77,18.73,18.76,204459.0,14.799,14.8227,14.7911,14.8148,204459.0
2021-05-18 13:45:00,18.76,18.79,18.75,18.79,107262.0,14.8148,14.8385,14.8069,14.8385,107262.0
2021-05-18 13:50:00,18.79,18.8,18.78,18.79,70670.0,14.8385,14.8464,14.8306,14.8385,70670.0
2021-05-18 13:55:00,18.8,18.8,18.78,18.79,154364.0,14.8464,14.8464,14.8306,14.8385,154364.0
2021-05-18 14:00:00,18.79,18.79,18.75,18.77,199064.0,14.8385,14.8385,14.8069,14.8227,199064.0
2021-05-18 14:05:00,18.77,18.79,18.76,18.79,148124.0,14.8227,14.8385,14.8148,14.8385,148124.0
2021-05-18 14:10:00,18.79,18.8,18.77,18.8,193949.0,14.8385,14.8464,14.8227,14.8464,193949.0
2021-05-18 14:15:00,18.8,18.81,18.77,18.79,254151.0,14.8464,14.8543,14.8227,14.8385,254151.0
2021-05-18 14:20:00,18.8,18.81,18.78,18.8,254054.0,14.8464,14.8543,14.8306,14.8464,254054.0
2021-05-18 14:25:00,18.8,18.8,18.79,18.8,121828.0,14.8464,14.8464,14.8385,14.8464,121828.0
2021-05-18 14:30:00,18.8,18.8,18.74,18.75,215640.0,14.8464,14.8464,14.799,14.8069,215640.0
2021-05-18 14:35:00,18.75,18.75,18.7,18.7,245100.0,14.8069,14.8069,14.7674,14.7674,245100.0
2021-05-18 14:40:00,18.7,18.72,18.67,18.69,218713.0,14.7674,14.7832,14.7437,14.7595,218713.0
2021-05-18 14:45:00,18.69,18.71,18.67,18.7,184193.0,14.7595,14.7753,14.7437,14.7674,184193.0
2021-05-18 14:50:00,18.7,18.72,18.69,18.71,84801.0,14.7674,14.7832,14.7595,14.7753,84801.0
2021-05-18 14:55:00,18.72,18.79,18.71,18.77,207574.0,14.7832,14.8385,14.7753,14.8227,207574.0
2021-05-18 15:00:00,18.77,18.78,18.75,18.78,115947.0,14.8227,14.8306,14.8069,14.8306,115947.0
2021-05-18 15:05:00,18.78,18.8,18.75,18.8,266301.0,14.8306,14.8464,14.8069,14.8464,266301.0
2021-05-18 15:10:00,18.8,18.81,18.77,18.79,303246.0,14.8464,14.8543,14.8227,14.8385,303246.0
2021-05-18 15:15:00,18.79,18.82,18.78,18.82,134419.0,14.8385,14.8622,14.8306,14.8622,134419.0
2021-05-18 15:20:00,18.81,18.82,18.8,18.8,114967.0,14.8543,14.8622,14.8464,14.8464,114967.0
2021-05-18 15:25:00,18.81,18.81,18.79,18.8,182330.0,14.8543,14.8543,14.8385,14.8464,182330.0
2021-05-18 15:30:00,18.8,18.82,18.78,18.82,268838.0,14.8464,14.8622,14.8306,14.8622,268838.0
2021-05-18 15:35:00,18.82,18.83,18.79,18.82,261823.0,14.8622,14.87,14.8385,14.8622,261823.0
2021-05-18 15:40:00,18.81,18.82,18.78,18.8,324967.0,14.8543,14.8622,14.8306,14.8464,324967.0
2021-05-18 15:45:00,18.8,18.81,18.75,18.76,343835.0,14.8464,14.8543,14.8069,14.8148,343835.0
2021-05-18 15:50:00,18.76,18.76,18.73,18.74,545308.0,14.8148,14.8148,14.7911,14.799,545308.0
2021-05-18 15:55:00,18.75,18.76,18.7,18.71,1211496.0,14.8069,14.8148,14.7674,14.7753,1211496.0
2021-05-19 09:30:00,18.41,18.55,18.37,18.48,471201.0,14.5384,14.6489,14.5068,14.5937,471201.0
2021-05-19 09:35:00,18.49,18.5,18.36,18.45,190742.0,14.6015,14.6094,14.4989,14.57,190742.0
2021-05-19 09:40:00,18.45,18.45,18.35,18.38,132184.0,14.57,14.57,14.491,14.5147,132184.0
2021-05-19 09:45:00,18.38,18.4,18.32,18.33,159031.0,14.5147,14.5305,14.4673,14.4752,159031.0
2021-05-19 09:50:00,18.33,18.38,18.29,18.34,134013.0,14.4752,14.5147,14.4436,14.4831,134013.0
2021-05-19 09:55:00,18.33,18.36,18.31,18.32,156912.0,14.4752,14.4989,14.4594,14.4673,156912.0
2021-05-19 10:00:00,18.31,18.32,18.17,18.18,468357.0,14.4594,14.4673,14.3488,14.3567,468357.0
2021-05-19 10:05:00,18.19,18.24,18.16,18.19,347603.0,14.3646,14.4041,14.3409,14.3646,347603.0
2021-05-19 10:10:00,18.18,18.24,18.14,18.21,244962.0,14.3567,14.4041,14.3252,14.3804,244962.0
2021-05-19 10:15:00,18.21,18.27,18.18,18.27,162317.0,14.3804,14.4278,14.3567,14.4278,162317.0
2021-05-19 10:20:00,18.27,18.27,18.2,18.2,128570.0,14.4278,14.4278,14.3725,14.3725,128570.0
2021-05-19 10:25:00,18.2,18.26,18.19,18.26,100044.0,14.3725,14.4199,14.3646,14.4199,100044.0
2021-05-19 10:30:00,18.25,18.28,18.22,18.27,186447.0,14.412,14.4357,14.3883,14.4278,186447.0
2021-05-19 10:35:00,18.27,18.28,18.16,18.16,143494.0,14.4278,14.4357,14.3409,14.3409,143494.0
2021-05-19 10:40:00,18.16,18.26,18.14,18.24,213421.0,14.3409,14.4199,14.3252,14.4041,213421.0
2021-05-19 10:45:00,18.25,18.25,18.21,18.25,138489.0,14.412,14.412,14.3804,14.412,138489.0
2021-05-19 10:50:00,18.25,18.28,18.24,18.27,100662.0,14.412,14.4357,14.4041,14.4278,100662.0
2021-05-19 10:55:00,18.26,18.31,18.23,18.3,125951.0,14.4199,14.4594,14.3962,14.4515,125951.0
2021-05-19 11:00:00,18.3,18.33,18.28,18.32,119449.0,14.4515,14.4752,14.4357,14.4673,119449.0
2021-05-19 11:05:00,18.32,18.38,18.31,18.37,159093.0,14.4673,14.5147,14.4594,14.5068,159093.0
2021-05-19 11:10:00,18.36,18.4,18.35,18.39,120940.0,14.4989,14.5305,14.491,14.5226,120940.0
2021-05-19 11:15:00,18.38,18.39,18.35,18.35,90948.0,14.5147,14.5226,14.491,14.491,90948.0
2021-05-19 11:20:00,18.36,18.41,18.35,18.39,154695.0,14.4989,14.5384,14.491,14.5226,154695.0
2021-05-19 11:25:00,18.39,18.42,18.39,18.42,105246.0,14.5226,14.5463,14.5226,14.5463,105246.0
2021-05-19 11:30:00,18.41,18.42,18.38,18.39,117618.0,14.5384,14.5463,14.5147,14.5226,117618.0
2021-05-19 11:35:00,18.4,18.41,18.37,18.39,56261.0,14.5305,14.5384,14.5068,14.5226,56261.0
2021-05-19 11:40:00,18.38,18.41,18.38,18.4,97541.0,14.5147,14.5384,14.5147,14.5305,97541.0
2021-05-19 11:45:00,18.4,18.42,18.4,18.41,98603.0,14.5305,14.5463,14.5305,14.5384,98603.0
2021-05-19 11:50:00,18.41,18.43,18.4,18.4,74754.0,14.5384,14.5542,14.5305,14.5305,74754.0
2021-05-19 11:55:00,18.41,18.45,18.41,18.43,91156.0,14.5384,14.57,14.5384,14.5542,91156.0
2021-05-19 12:00:00,18.43,18.43,18.38,18.41,110709.0,14.5542,14.5542,14.5147,14.5384,110709.0
2021-05-19 12:05:00,18.41,18.44,18.4,18.43,83182.0,14.5384,14.5621,14.5305,14.5542,83182.0
2021-05-19 12:10:00,18.42,18.44,18.4,18.42,78351.0,14.5463,14.5621,14.5305,14.5463,78351.0
2021-05-19 12:15:00,18.42,18.48,18.41,18.48,105510.0,14.5463,14.5937,14.5384,14.5937,105510.0
2021-05-19 12:20:00,18.47,18.49,18.45,18.47,77472.0,14.5858,14.6015,14.57,14.5858,77472.0
2021-05-19 12:25:00,18.47,18.48,18.46,18.46,71852.0,14.5858,14.5937,14.5779,14.5779,71852.0
2021-05-19 12:30:00,18.47,18.48,18.46,18.46,44349.0,14.5858,14.5937,14.5779,14.5779,44349.0
2021-05-19 12:35:00,18.46,18.48,18.44,18.48,71510.0,14.5779,14.5937,14.5621,14.5937,71510.0
2021-05-19 12:40:00,18.48,18.5,18.47,18.48,64939.0,14.5937,14.6094,14.5858,14.5937,64939.0
2021-05-19 12:45:00,18.48,18.49,18.46,18.47,58057.0,14.5937,14.6015,14.5779,14.5858,58057.0
2021-05-19 12:50:00,18.47,18.5,18.46,18.49,66862.0,14.5858,14.6094,14.5779,14.6015,66862.0
2021-05-19 12:55:00,18.49,18.5,18.47,18.47,52129.0,14.6015,14.6094,14.5858,14.5858,52129.0
2021-05-19 13:00:00,18.48,18.5,18.46,18.49,58725.0,14.5937,14.6094,14.5779,14.6015,58725.0
2021-05-19 13:05:00,18.49,18.52,18.49,18.5,85270.0,14.6015,14.6252,14.6015,14.6094,85270.0
2021-05-19 13:10:00,18.51,18.53,18.5,18.51,77287.0,14.6173,14.6331,14.6094,14.6173,77287.0
2021-05-19 13:15:00,18.51,18.55,18.5,18.54,128400.0,14.6173,14.6489,14.6094,14.641,128400.0
2021-05-19 13:20:00,18.54,18.55,18.5,18.5,124510.0,14.641,14.6489,14.6094,14.6094,124510.0
2021-05-19 13:25:00,18.5,18.5,18.45,18.46,82957.0,14.6094,14.6094,14.57,14.5779,82957.0
2021-05-19 13:30:00,18.46,18.47,18.43,18.43,122144.0,14.5779,14.5858,14.5542,14.5542,122144.0
2021-05-19 13:35:00,18.43,18.45,18.41,18.44,158944.0,14.5542,14.57,14.5384,14.5621,158944.0
2021-05-19 13:40:00,18.44,18.45,18.42,18.43,74085.0,14.5621,14.57,14.5463,14.5542,74085.0
2021-05-19 13:45:00,18.43,18.46,18.42,18.46,54999.0,14.5542,14.5779,14.5463,14.5779,54999.0
2021-05-19 13:50:00,18.45,18.47,18.44,18.46,81648.0,14.57,14.5858,14.5621,14.5779,81648.0
2021-05-19 13:55:00,18.46,18.48,18.45,18.45,65568.0,14.5779,14.5937,14.57,14.57,65568.0
2021-05-19 14:00:00,18.45,18.47,18.37,18.37,84596.0,14.57,14.5858,14.5068,14.5068,84596.0
2021-05-19 14:05:00,18.38,18.39,18.34,18.38,91970.0,14.5147,14.5226,14.4831,14.5147,91970.0
2021-05-19 14:10:00,18.37,18.38,18.33,18.35,115201.0,14.5068,14.5147,14.4752,14.491,115201.0
2021-05-19 14:15:00,18.35,18.35,18.3,18.32,99527.0,14.491,14.491,14.4515,14.4673,99527.0
2021-05-19 14:20:00,18.32,18.41,18.32,18.41,266910.0,14.4673,14.5384,14.4673,14.5384,266910.0
2021-05-19 14:25:00,18.41,18.41,18.35,18.35,80450.0,14.5384,14.5384,14.491,14.491,80450.0
2021-05-19 14:30:00,18.36,18.38,18.32,18.32,160569.0,14.4989,14.5147,14.4673,14.4673,160569.0
2021-05-19 14:35:00,18.32,18.34,18.3,18.32,73754.0,14.4673,14.4831,14.4515,14.4673,73754.0
2021-05-19 14:40:00,18.32,18.33,18.3,18.32,139426.0,14.4673,14.4752,14.4515,14.4673,139426.0
2021-05-19 14:45:00,18.32,18.33,18.29,18.3,94222.0,14.4673,14.4752,14.4436,14.4515,94222.0
2021-05-19 14:50:00,18.3,18.3,18.27,18.28,117517.0,14.4515,14.4515,14.4278,14.4357,117517.0
2021-05-19 14:55:00,18.29,18.33,18.27,18.28,132641.0,14.4436,14.4752,14.4278,14.4357,132641.0
2021-05-19 15:00:00,18.28,18.29,18.25,18.29,103870.0,14.4357,14.4436,14.412,14.4436,103870.0
2021-05-19 15:05:00,18.29,18.31,18.27,18.29,87218.0,14.4436,14.4594,14.4278,14.4436,87218.0
2021-05-19 15:10:00,18.29,18.32,18.29,18.3,106075.0,14.4436,14.4673,14.4436,14.4515,106075.0
2021-05-19 15:15:00,18.31,18.33,18.31,18.33,70947.0,14.4594,14.4752,14.4594,14.4752,70947.0
2021-05-19 15:20:00,18.32,18.37,18.32,18.36,120787.0,14.4673,14.5068,14.4673,14.4989,120787.0
2021-05-19 15:25:00,18.36,18.37,18.33,18.35,114782.0,14.4989,14.5068,14.4752,14.491,114782.0
2021-05-19 15:30:00,18.35,18.36,18.32,18.34,106685.0,14.491,14.4989,14.4673,14.4831,106685.0
2021-05-19 15:35:00,18.34,18.37,18.33,18.36,163895.0,14.4831,14.5068,14.4752,14.4989,163895.0
2021-05-19 15:40:00,18.37,18.38,18.36,18.36,162642.0,14.5068,14.5147,14.4989,14.4989,162642.0
2021-05-19 15:45:00,18.36,18.38,18.35,18.38,217674.0,14.4989,14.5147,14.491,14.5147,217674.0
2021-05-19 15:50:00,18.38,18.43,18.37,18.43,464574.0,14.5147,14.5542,14.5068,14.5542,464574.0
2021-05-19 15:55:00,18.43,18.49,18.42,18.47,1530383.0,14.5542,14.6015,14.5463,14.5858,1530383.0
2021-05-20 09:30:00,18.45,18.55,18.38,18.39,421096.0,14.57,14.6489,14.5147,14.5226,421096.0
2021-05-20 09:35:00,18.38,18.39,18.29,18.29,205354.0,14.5147,14.5226,14.4436,14.4436,205354.0
2021-05-20 09:40:00,18.29,18.33,18.28,18.3,317546.0,14.4436,14.4752,14.4357,14.4515,317546.0
2021-05-20 09:45:00,18.3,18.41,18.3,18.34,213585.0,14.4515,14.5384,14.4515,14.4831,213585.0
2021-05-20 09:50:00,18.34,18.37,18.31,18.36,99019.0,14.4831,14.5068,14.4594,14.4989,99019.0
2021-05-20 09:55:00,18.36,18.44,18.35,18.43,184817.0,14.4989,14.5621,14.491,14.5542,184817.0
2021-05-20 10:00:00,18.42,18.42,18.34,18.39,107521.0,14.5463,14.5463,14.4831,14.5226,107521.0
2021-05-20 10:05:00,18.38,18.4,18.34,18.36,192173.0,14.5147,14.5305,14.4831,14.4989,192173.0
2021-05-20 10:10:00,18.36,18.43,18.35,18.43,191273.0,14.4989,14.5542,14.491,14.5542,191273.0
2021-05-20 10:15:00,18.43,18.46,18.39,18.45,181712.0,14.5542,14.5779,14.5226,14.57,181712.0
2021-05-20 10:20:00,18.45,18.48,18.45,18.48,82998.0,14.57,14.5937,14.57,14.5937,82998.0
2021-05-20 10:25:00,18.48,18.51,18.46,18.51,125934.0,14.5937,14.6173,14.5779,14.6173,125934.0
2021-05-20 10:30:00,18.51,18.51,18.46,18.46,134612.0,14.6173,14.6173,14.5779,14.5779,134612.0
2021-05-20 10:35:00,18.45,18.47,18.43,18.46,126336.0,14.57,14.5858,14.5542,14.5779,126336.0
2021-05-20 10:40:00,18.46,18.52,18.46,18.5,165974.0,14.5779,14.6252,14.5779,14.6094,165974.0
2021-05-20 10:45:00,18.5,18.52,18.48,18.48,97876.0,14.6094,14.6252,14.5937,14.5937,97876.0
2021-05-20 10:50:00,18.48,18.52,18.47,18.52,85525.0,14.5937,14.6252,14.5858,14.6252,85525.0
2021-05-20 10:55:00,18.52,18.55,18.51,18.55,92520.0,14.6252,14.6489,14.6173,14.6489,92520.0
2021-05-20 11:00:00,18.55,18.58,18.55,18.57,148510.0,14.6489,14.6726,14.6489,14.6647,148510.0
2021-05-20 11:05:00,18.57,18.57,18.53,18.55,117668.0,14.6647,14.6647,14.6331,14.6489,117668.0
2021-05-20 11:10:00,18.55,18.58,18.54,18.55,132491.0,14.6489,14.6726,14.641,14.6489,132491.0
2021-05-20 11:15:00,18.55,18.58,18.54,18.56,66473.0,14.6489,14.6726,14.641,14.6568,66473.0
2021-05-20 11:20:00,18.56,18.59,18.56,18.59,80180.0,14.6568,14.6805,14.6568,14.6805,80180.0
2021-05-20 11:25:00,18.59,18.62,18.58,18.61,113341.0,14.6805,14.7042,14.6726,14.6963,113341.0
2021-05-20 11:30:00,18.6,18.63,18.59,18.63,98534.0,14.6884,14.7121,14.6805,14.7121,98534.0
2021-05-20 11:35:00,18.63,18.64,18.6,18.64,143076.0,14.7121,14.72,14.6884,14.72,143076.0
2021-05-20 11:40:00,18.64,18.64,18.62,18.64,48921.0,14.72,14.72,14.7042,14.72,48921.0
2021-05-20 11:45:00,18.64,18.64,18.62,18.62,52074.0,14.72,14.72,14.7042,14.7042,52074.0
2021-05-20 11:50:00,18.62,18.63,18.6,18.61,87881.0,14.7042,14.7121,14.6884,14.6963,87881.0
2021-05-20 11:55:00,18.61,18.64,18.61,18.63,119612.0,14.6963,14.72,14.6963,14.7121,119612.0
2021-05-20 12:00:00,18.63,18.63,18.58,18.59,166367.0,14.7121,14.7121,14.6726,14.6805,166367.0
2021-05-20 12:05:00,18.59,18.59,18.57,18.57,28142.0,14.6805,14.6805,14.6647,14.6647,28142.0
2021-05-20 12:10:00,18.57,18.6,18.57,18.59,115002.0,14.6647,14.6884,14.6647,14.6805,115002.0
2021-05-20 12:15:00,18.59,18.59,18.54,18.55,68593.0,14.6805,14.6805,14.641,14.6489,68593.0
2021-05-20 12:20:00,18.54,18.55,18.51,18.52,93249.0,14.641,14.6489,14.6173,14.6252,93249.0
2021-05-20 12:25:00,18.52,18.53,18.5,18.51,78159.0,14.6252,14.6331,14.6094,14.6173,78159.0
2021-05-20 12:30:00,18.51,18.53,18.5,18.53,64902.0,14.6173,14.6331,14.6094,14.6331,64902.0
2021-05-20 12:35:00,18.53,18.53,18.48,18.49,109072.0,14.6331,14.6331,14.5937,14.6015,109072.0
2021-05-20 12:40:00,18.49,18.5,18.48,18.5,45296.0,14.6015,14.6094,14.5937,14.6094,45296.0
2021-05-20 12:45:00,18.5,18.52,18.5,18.51,46922.0,14.6094,14.6252,14.6094,14.6173,46922.0
2021-05-20 12:50:00,18.51,18.53,18.5,18.53,59351.0,14.6173,14.6331,14.6094,14.6331,59351.0
2021-05-20 12:55:00,18.53,18.54,18.51,18.52,108208.0,14.6331,14.641,14.6173,14.6252,108208.0
2021-05-20 13:00:00,18.53,18.54,18.51,18.54,90150.0,14.6331,14.641,14.6173,14.641,90150.0
2021-05-20 13:05:00,18.54,18.55,18.53,18.54,67276.0,14.641,14.6489,14.6331,14.641,67276.0
2021-05-20 13:10:00,18.55,18.57,18.54,18.55,98317.0,14.6489,14.6647,14.641,14.6489,98317.0
2021-05-20 13:15:00,18.55,18.55,18.52,18.53,39686.0,14.6489,14.6489,14.6252,14.6331,39686.0
2021-05-20 13:20:00,18.52,18.56,18.52,18.55,80178.0,14.6252,14.6568,14.6252,14.6489,80178.0
2021-05-20 13:25:00,18.55,18.59,18.55,18.59,140282.0,14.6489,14.6805,14.6489,14.6805,140282.0
2021-05-20 13:30:00,18.59,18.59,18.55,18.56,249134.0,14.6805,14.6805,14.6489,14.6568,249134.0
2021-05-20 13:35:00,18.55,18.58,18.55,18.56,92256.0,14.6489,14.6726,14.6489,14.6568,92256.0
2021-05-20 13:40:00,18.56,18.58,18.55,18.55,85910.0,14.6568,14.6726,14.6489,14.6489,85910.0
2021-05-20 13:45:00,18.55,18.57,18.54,18.57,71204.0,14.6489,14.6647,14.641,14.6647,71204.0
2021-05-20 13:50:00,18.57,18.58,18.54,18.55,109219.0,14.6647,14.6726,14.641,14.6489,109219.0
2021-05-20 13:55:00,18.55,18.57,18.54,18.57,71429.0,14.6489,14.6647,14.641,14.6647,71429.0
2021-05-20 14:00:00,18.57,18.59,18.56,18.57,150391.0,14.6647,14.6805,14.6568,14.6647,150391.0
2021-05-20 14:05:00,18.57,18.62,18.57,18.62,85346.0,14.6647,14.7042,14.6647,14.7042,85346.0
2021-05-20 14:10:00,18.62,18.64,18.61,18.63,128908.0,14.7042,14.72,14.6963,14.7121,128908.0
2021-05-20 14:15:00,18.64,18.64,18.62,18.64,103436.0,14.72,14.72,14.7042,14.72,103436.0
2021-05-20 14:20:00,18.64,18.65,18.63,18.64,125960.0,14.72,14.7279,14.7121,14.72,125960.0
2021-05-20 14:25:00,18.64,18.64,18.62,18.63,104978.0,14.72,14.72,14.7042,14.7121,104978.0
2021-05-20 14:30:00,18.63,18.64,18.6,18.61,109000.0,14.7121,14.72,14.6884,14.6963,109000.0
2021-05-20 14:35:00,18.61,18.63,18.6,18.63,73095.0,14.6963,14.7121,14.6884,14.7121,73095.0
2021-05-20 14:40:00,18.63,18.65,18.62,18.64,132753.0,14.7121,14.7279,14.7042,14.72,132753.0
2021-05-20 14:45:00,18.64,18.65,18.63,18.65,77358.0,14.72,14.7279,14.7121,14.7279,77358.0
2021-05-20 14:50:00,18.65,18.68,18.64,18.68,243545.0,14.7279,14.7516,14.72,14.7516,243545.0
2021-05-20 14:55:00,18.68,18.69,18.66,18.68,109474.0,14.7516,14.7595,14.7358,14.7516,109474.0
2021-05-20 15:00:00,18.67,18.71,18.65,18.7,138756.0,14.7437,14.7753,14.7279,14.7674,138756.0
2021-05-20 15:05:00,18.71,18.73,18.7,18.73,115108.0,14.7753,14.7911,14.7674,14.7911,115108.0
2021-05-20 15:10:00,18.73,18.75,18.72,18.74,110114.0,14.7911,14.8069,14.7832,14.799,110114.0
2021-05-20 15:15:00,18.74,18.75,18.74,18.74,115220.0,14.799,14.8069,14.799,14.799,115220.0
2021-05-20 15:20:00,18.74,18.75,18.72,18.75,221104.0,14.799,14.8069,14.7832,14.8069,221104.0
2021-05-20 15:25:00,18.74,18.77,18.74,18.76,209883.0,14.799,14.8227,14.799,14.8148,209883.0
2021-05-20 15:30:00,18.76,18.77,18.74,18.74,188529.0,14.8148,14.8227,14.799,14.799,188529.0
2021-05-20 15:35:00,18.75,18.76,18.73,18.73,177179.0,14.8069,14.8148,14.7911,14.7911,177179.0
2021-05-20 15:40:00,18.73,18.75,18.72,18.74,275687.0,14.7911,14.8069,14.7832,14.799,275687.0
2021-05-20 15:45:00,18.74,18.75,18.71,18.71,392800.0,14.799,14.8069,14.7753,14.7753,392800.0
2021-05-20 15:50:00,18.71,18.73,18.69,18.71,651550.0,14.7753,14.7911,14.7595,14.7753,651550.0
2021-05-20 15:55:00,18.71,18.72,18.68,18.7,1271993.0,14.7753,14.7832,14.7516,14.7674,1271993.0
2021-05-21 09:30:00,18.8,18.86,18.73,18.8,643755.0,14.8464,14.8937,14.7911,14.8464,643755.0
2021-05-21 09:35:00,18.8,18.81,18.76,18.79,201345.0,14.8464,14.8543,14.8148,14.8385,201345.0
2021-05-21 09:40:00,18.8,18.84,18.78,18.8,124512.0,14.8464,14.8779,14.8306,14.8464,124512.0
2021-05-21 09:45:00,18.8,18.83,18.78,18.82,103978.0,14.8464,14.87,14.8306,14.8622,103978.0
2021-05-21 09:50:00,18.82,18.87,18.77,18.83,209021.0,14.8622,14.9016,14.8227,14.87,209021.0
2021-05-21 09:55:00,18.84,18.86,18.82,18.83,71059.0,14.8779,14.8937,14.8622,14.87,71059.0
2021-05-21 10:00:00,18.82,18.83,18.78,18.79,109296.0,14.8622,14.87,14.8306,14.8385,109296.0
2021-05-21 10:05:00,18.8,18.84,18.78,18.84,84289.0,14.8464,14.8779,14.8306,14.8779,84289.0
2021-05-21 10:10:00,18.83,18.85,18.77,18.78,206329.0,14.87,14.8858,14.8227,14.8306,206329.0
2021-05-21 10:15:00,18.78,18.8,18.76,18.79,53573.0,14.8306,14.8464,14.8148,14.8385,53573.0
2021-05-21 10:20:00,18.8,18.82,18.79,18.82,84979.0,14.8464,14.8622,14.8385,14.8622,84979.0
2021-05-21 10:25:00,18.82,18.86,18.81,18.85,86795.0,14.8622,14.8937,14.8543,14.8858,86795.0
2021-05-21 10:30:00,18.85,18.88,18.84,18.88,121324.0,14.8858,14.9095,14.8779,14.9095,121324.0
2021-05-21 10:35:00,18.88,18.88,18.82,18.83,142556.0,14.9095,14.9095,14.8622,14.87,142556.0
2021-05-21 10:40:00,18.83,18.84,18.8,18.8,69375.0,14.87,14.8779,14.8464,14.8464,69375.0
2021-05-21 10:45:00,18.8,18.81,18.77,18.8,79578.0,14.8464,14.8543,14.8227,14.8464,79578.0
2021-05-21 10:50:00,18.8,18.82,18.79,18.8,192306.0,14.8464,14.8622,14.8385,14.8464,192306.0
2021-05-21 10:55:00,18.8,18.81,18.78,18.8,114575.0,14.8464,14.8543,14.8306,14.8464,114575.0
2021-05-21 11:00:00,18.8,18.82,18.8,18.82,151937.0,14.8464,14.8622,14.8464,14.8622,151937.0
2021-05-21 11:05:00,18.81,18.84,18.8,18.8,126349.0,14.8543,14.8779,14.8464,14.8464,126349.0
2021-05-21 11:10:00,18.8,18.81,18.77,18.78,60272.0,14.8464,14.8543,14.8227,14.8306,60272.0
2021-05-21 11:15:00,18.78,18.81,18.77,18.8,74137.0,14.8306,14.8543,14.8227,14.8464,74137.0
2021-05-21 11:20:00,18.8,18.81,18.77,18.78,50528.0,14.8464,14.8543,14.8227,14.8306,50528.0
2021-05-21 11:25:00,18.79,18.81,18.76,18.78,96867.0,14.8385,14.8543,14.8148,14.8306,96867.0
2021-05-21 11:30:00,18.78,18.78,18.75,18.76,54336.0,14.8306,14.8306,14.8069,14.8148,54336.0
2021-05-21 11:35:00,18.76,18.79,18.76,18.79,52087.0,14.8148,14.8385,14.8148,14.8385,52087.0
2021-05-21 11:40:00,18.78,18.81,18.78,18.8,80988.0,14.8306,14.8543,14.8306,14.8464,80988.0
2021-05-21 11:45:00,18.8,18.82,18.78,18.81,74707.0,14.8464,14.8622,14.8306,14.8543,74707.0
2021-05-21 11:50:00,18.81,18.82,18.78,18.79,94234.0,14.8543,14.8622,14.8306,14.8385,94234.0
2021-05-21 11:55:00,18.79,18.8,18.77,18.79,69784.0,14.8385,14.8464,14.8227,14.8385,69784.0
2021-05-21 12:00:00,18.79,18.8,18.77,18.8,55680.0,14.8385,14.8464,14.8227,14.8464,55680.0
2021-05-21 12:05:00,18.8,18.8,18.76,18.77,127674.0,14.8464,14.8464,14.8148,14.8227,127674.0
2021-05-21 12:10:00,18.76,18.79,18.76,18.77,40755.0,14.8148,14.8385,14.8148,14.8227,40755.0
2021-05-21 12:15:00,18.77,18.78,18.77,18.78,19254.0,14.8227,14.8306,14.8227,14.8306,19254.0
2021-05-21 12:20:00,18.78,18.78,18.76,18.76,44517.0,14.8306,14.8306,14.8148,14.8148,44517.0
2021-05-21 12:25:00,18.76,18.77,18.73,18.73,42831.0,14.8148,14.8227,14.7911,14.7911,42831.0
2021-05-21 12:30:00,18.73,18.74,18.71,18.72,70087.0,14.7911,14.799,14.7753,14.7832,70087.0
2021-05-21 12:35:00,18.71,18.73,18.7,18.71,88799.0,14.7753,14.7911,14.7674,14.7753,88799.0
2021-05-21 12:40:00,18.7,18.72,18.7,18.72,42077.0,14.7674,14.7832,14.7674,14.7832,42077.0
2021-05-21 12:45:00,18.71,18.72,18.69,18.69,52366.0,14.7753,14.7832,14.7595,14.7595,52366.0
2021-05-21 12:50:00,18.7,18.7,18.67,18.67,52611.0,14.7674,14.7674,14.7437,14.7437,52611.0
2021-05-21 12:55:00,18.67,18.68,18.65,18.67,87837.0,14.7437,14.7516,14.7279,14.7437,87837.0
2021-05-21 13:00:00,18.67,18.68,18.66,18.68,55530.0,14.7437,14.7516,14.7358,14.7516,55530.0
2021-05-21 13:05:00,18.68,18.71,18.68,18.71,92890.0,14.7516,14.7753,14.7516,14.7753,92890.0
2021-05-21 13:10:00,18.71,18.71,18.7,18.71,54457.0,14.7753,14.7753,14.7674,14.7753,54457.0
2021-05-21 13:15:00,18.7,18.73,18.7,18.71,70050.0,14.7674,14.7911,14.7674,14.7753,70050.0
2021-05-21 13:20:00,18.71,18.74,18.71,18.71,72062.0,14.7753,14.799,14.7753,14.7753,72062.0
2021-05-21 13:25:00,18.71,18.74,18.71,18.73,56576.0,14.7753,14.799,14.7753,14.7911,56576.0
2021-05-21 13:30:00,18.73,18.75,18.73,18.74,41867.0,14.7911,14.8069,14.7911,14.799,41867.0
2021-05-21 13:35:00,18.75,18.77,18.74,18.77,33405.0,14.8069,14.8227,14.799,14.8227,33405.0
2021-05-21 13:40:00,18.77,18.77,18.73,18.73,78218.0,14.8227,14.8227,14.7911,14.7911,78218.0
2021-05-21 13:45:00,18.73,18.75,18.73,18.74,45114.0,14.7911,14.8069,14.7911,14.799,45114.0
2021-05-21 13:50:00,18.73,18.74,18.72,18.73,98675.0,14.7911,14.799,14.7832,14.7911,98675.0
2021-05-21 13:55:00,18.74,18.76,18.73,18.76,45762.0,14.799,14.8148,14.7911,14.8148,45762.0
2021-05-21 14:00:00,18.76,18.76,18.74,18.74,111347.0,14.8148,14.8148,14.799,14.799,111347.0
2021-05-21 14:05:00,18.74,18.76,18.74,18.76,41521.0,14.799,14.8148,14.799,14.8148,41521.0
2021-05-21 14:10:00,18.76,18.78,18.75,18.78,43748.0,14.8148,14.8306,14.8069,14.8306,43748.0
2021-05-21 14:15:00,18.78,18.78,18.77,18.78,41927.0,14.8306,14.8306,14.8227,14.8306,41927.0
2021-05-21 14:20:00,18.78,18.78,18.75,18.76,109862.0,14.8306,14.8306,14.8069,14.8148,109862.0
2021-05-21 14:25:00,18.76,18.77,18.73,18.74,85399.0,14.8148,14.8227,14.7911,14.799,85399.0
2021-05-21 14:30:00,18.74,18.75,18.74,18.75,24224.0,14.799,14.8069,14.799,14.8069,24224.0
2021-05-21 14:35:00,18.75,18.77,18.74,18.75,87963.0,14.8069,14.8227,14.799,14.8069,87963.0
2021-05-21 14:40:00,18.74,18.75,18.73,18.75,39574.0,14.799,14.8069,14.7911,14.8069,39574.0
2021-05-21 14:45:00,18.75,18.76,18.74,18.75,66578.0,14.8069,14.8148,14.799,14.8069,66578.0
2021-05-21 14:50:00,18.75,18.77,18.74,18.76,73302.0,14.8069,14.8227,14.799,14.8148,73302.0
2021-05-21 14:55:00,18.77,18.81,18.76,18.78,194572.0,14.8227,14.8543,14.8148,14.8306,194572.0
2021-05-21 15:00:00,18.78,18.78,18.75,18.76,74720.0,14.8306,14.8306,14.8069,14.8148,74720.0
2021-05-21 15:05:00,18.76,18.79,18.76,18.78,71941.0,14.8148,14.8385,14.8148,14.8306,71941.0
2021-05-21 15:10:00,18.78,18.8,18.78,18.79,82496.0,14.8306,14.8464,14.8306,14.8385,82496.0
2021-05-21 15:15:00,18.79,18.8,18.76,18.77,115570.0,14.8385,14.8464,14.8148,14.8227,115570.0
2021-05-21 15:20:00,18.77,18.8,18.76,18.8,90496.0,14.8227,14.8464,14.8148,14.8464,90496.0
2021-05-21 15:25:00,18.8,18.8,18.78,18.78,94272.0,14.8464,14.8464,14.8306,14.8306,94272.0
2021-05-21 15:30:00,18.79,18.79,18.75,18.76,89042.0,14.8385,14.8385,14.8069,14.8148,89042.0
2021-05-21 15:35:00,18.76,18.77,18.74,18.75,145263.0,14.8148,14.8227,14.799,14.8069,145263.0
2021-05-21 15:40:00,18.75,18.75,18.73,18.73,173508.0,14.8069,14.8069,14.7911,14.7911,173508.0
2021-05-21 15:45:00,18.73,18.75,18.72,18.75,222598.0,14.7911,14.8069,14.7832,14.8069,222598.0
2021-05-21 15:50:00,18.75,18.77,18.74,18.76,373073.0,14.8069,14.8227,14.799,14.8148,373073.0
2021-05-21 15:55:00,18.76,18.77,18.72,18.73,1169458.0,14.8148,14.8227,14.7832,14.7911,1169458.0
2021-05-24 09:30:00,18.85,18.86,18.74,18.8,391893.0,14.8858,14.8937,14.799,14.8464,391893.0
2021-05-24 09:35:00,18.79,18.81,18.76,18.8,140466.0,14.8385,14.8543,14.8148,14.8464,140466.0
2021-05-24 09:40:00,18.78,18.83,18.76,18.79,320772.0,14.8306,14.87,14.8148,14.8385,320772.0
2021-05-24 09:45:00,18.79,18.81,18.77,18.77,189038.0,14.8385,14.8543,14.8227,14.8227,189038.0
2021-05-24 09:50:00,18.78,18.81,18.76,18.81,137376.0,14.8306,14.8543,14.8148,14.8543,137376.0
2021-05-24 09:55:00,18.81,18.84,18.8,18.8,234571.0,14.8543,14.8779,14.8464,14.8464,234571.0
2021-05-24 10:00:00,18.81,18.84,18.8,18.83,144386.0,14.8543,14.8779,14.8464,14.87,144386.0
2021-05-24 10:05:00,18.82,18.85,18.81,18.84,178559.0,14.8622,14.8858,14.8543,14.8779,178559.0
2021-05-24 10:10:00,18.84,18.84,18.81,18.84,111601.0,14.8779,14.8779,14.8543,14.8779,111601.0
2021-05-24 10:15:00,18.84,18.86,18.82,18.86,188453.0,14.8779,14.8937,14.8622,14.8937,188453.0
2021-05-24 10:20:00,18.86,18.89,18.83,18.84,239038.0,14.8937,14.9174,14.87,14.8779,239038.0
2021-05-24 10:25:00,18.84,18.84,18.81,18.82,164204.0,14.8779,14.8779,14.8543,14.8622,164204.0
2021-05-24 10:30:00,18.82,18.84,18.81,18.82,126937.0,14.8622,14.8779,14.8543,14.8622,126937.0
2021-05-24 10:35:00,18.82,18.83,18.8,18.82,92493.0,14.8622,14.87,14.8464,14.8622,92493.0
2021-05-24 10:40:00,18.82,18.83,18.8,18.8,53605.0,14.8622,14.87,14.8464,14.8464,53605.0
2021-05-24 10:45:00,18.8,18.81,18.78,18.8,122641.0,14.8464,14.8543,14.8306,14.8464,122641.0
2021-05-24 10:50:00,18.8,18.82,18.79,18.79,122608.0,14.8464,14.8622,14.8385,14.8385,122608.0
2021-05-24 10:55:00,18.79,18.8,18.76,18.77,112001.0,14.8385,14.8464,14.8148,14.8227,112001.0
2021-05-24 11:00:00,18.77,18.8,18.76,18.79,92201.0,14.8227,14.8464,14.8148,14.8385,92201.0
2021-05-24 11:05:00,18.79,18.8,18.76,18.8,93199.0,14.8385,14.8464,14.8148,14.8464,93199.0
2021-05-24 11:10:00,18.8,18.8,18.76,18.77,72842.0,14.8464,14.8464,14.8148,14.8227,72842.0
2021-05-24 11:15:00,18.77,18.78,18.76,18.78,48603.0,14.8227,14.8306,14.8148,14.8306,48603.0
2021-05-24 11:20:00,18.78,18.78,18.77,18.78,42974.0,14.8306,14.8306,14.8227,14.8306,42974.0
2021-05-24 11:25:00,18.78,18.8,18.77,18.79,39608.0,14.8306,14.8464,14.8227,14.8385,39608.0
2021-05-24 11:30:00,18.8,18.8,18.78,18.78,55767.0,14.8464,14.8464,14.8306,14.8306,55767.0
2021-05-24 11:35:00,18.78,18.79,18.78,18.79,39880.0,14.8306,14.8385,14.8306,14.8385,39880.0
2021-05-24 11:40:00,18.78,18.79,18.77,18.78,74445.0,14.8306,14.8385,14.8227,14.8306,74445.0
2021-05-24 11:45:00,18.78,18.78,18.77,18.77,33459.0,14.8306,14.8306,14.8227,14.8227,33459.0
2021-05-24 11:50:00,18.78,18.78,18.76,18.77,89812.0,14.8306,14.8306,14.8148,14.8227,89812.0
2021-05-24 11:55:00,18.78,18.78,18.75,18.76,75922.0,14.8306,14.8306,14.8069,14.8148,75922.0
2021-05-24 12:00:00,18.76,18.77,18.74,18.74,91535.0,14.8148,14.8227,14.799,14.799,91535.0
2021-05-24 12:05:00,18.75,18.75,18.69,18.71,206772.0,14.8069,14.8069,14.7595,14.7753,206772.0
2021-05-24 12:10:00,18.71,18.72,18.7,18.71,111109.0,14.7753,14.7832,14.7674,14.7753,111109.0
2021-05-24 12:15:00,18.71,18.75,18.71,18.75,77828.0,14.7753,14.8069,14.7753,14.8069,77828.0
2021-05-24 12:20:00,18.75,18.76,18.74,18.76,46077.0,14.8069,14.8148,14.799,14.8148,46077.0
2021-05-24 12:25:00,18.76,18.76,18.71,18.73,150297.0,14.8148,14.8148,14.7753,14.7911,150297.0
2021-05-24 12:30:00,18.73,18.73,18.71,18.71,130647.0,14.7911,14.7911,14.7753,14.7753,130647.0
2021-05-24 12:35:00,18.72,18.76,18.71,18.75,106461.0,14.7832,14.8148,14.7753,14.8069,106461.0
2021-05-24 12:40:00,18.76,18.77,18.75,18.77,52893.0,14.8148,14.8227,14.8069,14.8227,52893.0
2021-05-24 12:45:00,18.77,18.79,18.76,18.78,41899.0,14.8227,14.8385,14.8148,14.8306,41899.0
2021-05-24 12:50:00,18.78,18.79,18.77,18.77,77968.0,14.8306,14.8385,14.8227,14.8227,77968.0
2021-05-24 12:55:00,18.78,18.78,18.75,18.76,45172.0,14.8306,14.8306,14.8069,14.8148,45172.0
2021-05-24 13:00:00,18.75,18.79,18.75,18.79,89651.0,14.8069,14.8385,14.8069,14.8385,89651.0
2021-05-24 13:05:00,18.79,18.8,18.78,18.8,37669.0,14.8385,14.8464,14.8306,14.8464,37669.0
2021-05-24 13:10:00,18.8,18.81,18.79,18.8,78511.0,14.8464,14.8543,14.8385,14.8464,78511.0
2021-05-24 13:15:00,18.8,18.81,18.79,18.8,70429.0,14.8464,14.8543,14.8385,14.8464,70429.0
2021-05-24 13:20:00,18.8,18.8,18.79,18.8,41889.0,14.8464,14.8464,14.8385,14.8464,41889.0
2021-05-24 13:25:00,18.79,18.81,18.79,18.79,137605.0,14.8385,14.8543,14.8385,14.8385,137605.0
2021-05-24 13:30:00,18.8,18.8,18.78,18.8,77927.0,14.8464,14.8464,14.8306,14.8464,77927.0
2021-05-24 13:35:00,18.8,18.82,18.79,18.82,76868.0,14.8464,14.8622,14.8385,14.8622,76868.0
2021-05-24 13:40:00,18.82,18.84,18.81,18.83,112504.0,14.8622,14.8779,14.8543,14.87,112504.0
2021-05-24 13:45:00,18.83,18.84,18.82,18.84,50488.0,14.87,14.8779,14.8622,14.8779,50488.0
2021-05-24 13:50:00,18.84,18.85,18.83,18.83,80879.0,14.8779,14.8858,14.87,14.87,80879.0
2021-05-24 13:55:00,18.84,18.85,18.83,18.85,55310.0,14.8779,14.8858,14.87,14.8858,55310.0
2021-05-24 14:00:00,18.85,18.87,18.84,18.86,117480.0,14.8858,14.9016,14.8779,14.8937,117480.0
2021-05-24 14:05:00,18.86,18.86,18.84,18.85,66022.0,14.8937,14.8937,14.8779,14.8858,66022.0
2021-05-24 14:10:00,18.86,18.87,18.85,18.87,89366.0,14.8937,14.9016,14.8858,14.9016,89366.0
2021-05-24 14:15:00,18.87,18.88,18.85,18.86,69370.0,14.9016,14.9095,14.8858,14.8937,69370.0
2021-05-24 14:20:00,18.86,18.88,18.86,18.88,43316.0,14.8937,14.9095,14.8937,14.9095,43316.0
2021-05-24 14:25:00,18.88,18.89,18.87,18.88,114101.0,14.9095,14.9174,14.9016,14.9095,114101.0
2021-05-24 14:30:00,18.88,18.88,18.84,18.85,195748.0,14.9095,14.9095,14.8779,14.8858,195748.0
2021-05-24 14:35:00,18.86,18.86,18.83,18.84,110747.0,14.8937,14.8937,14.87,14.8779,110747.0
2021-05-24 14:40:00,18.84,18.84,18.83,18.84,133807.0,14.8779,14.8779,14.87,14.8779,133807.0
2021-05-24 14:45:00,18.83,18.84,18.83,18.84,81610.0,14.87,14.8779,14.87,14.8779,81610.0
2021-05-24 14:50:00,18.84,18.84,18.82,18.82,91528.0,14.8779,14.8779,14.8622,14.8622,91528.0
2021-05-24 14:55:00,18.83,18.86,18.82,18.86,174625.0,14.87,14.8937,14.8622,14.8937,174625.0
2021-05-24 15:00:00,18.86,18.86,18.85,18.86,50979.0,14.8937,14.8937,14.8858,14.8937,50979.0
2021-05-24 15:05:00,18.86,18.87,18.85,18.87,124638.0,14.8937,14.9016,14.8858,14.9016,124638.0
2021-05-24 15:10:00,18.86,18.88,18.86,18.88,65340.0,14.8937,14.9095,14.8937,14.9095,65340.0
2021-05-24 15:15:00,18.88,18.88,18.85,18.86,126422.0,14.9095,14.9095,14.8858,14.8937,126422.0
2021-05-24 15:20:00,18.86,18.87,18.86,18.87,90642.0,14.8937,14.9016,14.8937,14.9016,90642.0
2021-05-24 15:25:00,18.86,18.88,18.86,18.88,97215.0,14.8937,14.9095,14.8937,14.9095,97215.0
2021-05-24 15:30:00,18.88,18.89,18.86,18.88,193454.0,14.9095,14.9174,14.8937,14.9095,193454.0
2021-05-24 15:35:00,18.87,18.89,18.86,18.89,276308.0,14.9016,14.9174,14.8937,14.9174,276308.0
2021-05-24 15:40:00,18.89,18.89,18.87,18.89,224575.0,14.9174,14.9174,14.9016,14.9174,224575.0
2021-05-24 15:45:00,18.89,18.89,18.86,18.87,232715.0,14.9174,14.9174,14.8937,14.9016,232715.0
2021-05-24 15:50:00,18.87,18.87,18.84,18.84,353142.0,14.9016,14.9016,14.8779,14.8779,353142.0
2021-05-24 15:55:00,18.85,18.85,18.82,18.84,649180.0,14.8858,14.8858,14.8622,14.8779,649180.0
2021-05-25 09:30:00,18.82,18.82,18.7,18.76,264368.0,14.8622,14.8622,14.7674,14.8148,264368.0
2021-05-25 09:35:00,18.76,18.83,18.76,18.82,151732.0,14.8148,14.87,14.8148,14.8622,151732.0
2021-05-25 09:40:00,18.81,18.85,18.79,18.79,121766.0,14.8543,14.8858,14.8385,14.8385,121766.0
2021-05-25 09:45:00,18.79,18.8,18.72,18.72,114888.0,14.8385,14.8464,14.7832,14.7832,114888.0
2021-05-25 09:50:00,18.73,18.73,18.68,18.71,121705.0,14.7911,14.7911,14.7516,14.7753,121705.0
2021-05-25 09:55:00,18.72,18.74,18.65,18.66,167850.0,14.7832,14.799,14.7279,14.7358,167850.0
2021-05-25 10:00:00,18.67,18.71,18.66,18.69,232713.0,14.7437,14.7753,14.7358,14.7595,232713.0
2021-05-25 10:05:00,18.69,18.71,18.67,18.69,154721.0,14.7595,14.7753,14.7437,14.7595,154721.0
2021-05-25 10:10:00,18.69,18.7,18.65,18.69,145772.0,14.7595,14.7674,14.7279,14.7595,145772.0
2021-05-25 10:15:00,18.69,18.7,18.68,18.7,115442.0,14.7595,14.7674,14.7516,14.7674,115442.0
2021-05-25 10:20:00,18.7,18.71,18.65,18.66,173766.0,14.7674,14.7753,14.7279,14.7358,173766.0
2021-05-25 10:25:00,18.67,18.69,18.66,18.67,131148.0,14.7437,14.7595,14.7358,14.7437,131148.0
2021-05-25 10:30:00,18.68,18.69,18.65,18.66,103941.0,14.7516,14.7595,14.7279,14.7358,103941.0
2021-05-25 10:35:00,18.66,18.68,18.65,18.66,95510.0,14.7358,14.7516,14.7279,14.7358,95510.0
2021-05-25 10:40:00,18.67,18.67,18.63,18.63,120429.0,14.7437,14.7437,14.7121,14.7121,120429.0
2021-05-25 10:45:00,18.64,18.64,18.62,18.64,73496.0,14.72,14.72,14.7042,14.72,73496.0
2021-05-25 10:50:00,18.63,18.64,18.6,18.61,149246.0,14.7121,14.72,14.6884,14.6963,149246.0
2021-05-25 10:55:00,18.61,18.61,18.57,18.58,115187.0,14.6963,14.6963,14.6647,14.6726,115187.0
2021-05-25 11:00:00,18.58,18.58,18.55,18.55,106061.0,14.6726,14.6726,14.6489,14.6489,106061.0
2021-05-25 11:05:00,18.55,18.6,18.55,18.59,381661.0,14.6489,14.6884,14.6489,14.6805,381661.0
2021-05-25 11:10:00,18.59,18.62,18.58,18.6,135984.0,14.6805,14.7042,14.6726,14.6884,135984.0
2021-05-25 11:15:00,18.6,18.6,18.56,18.58,96650.0,14.6884,14.6884,14.6568,14.6726,96650.0
2021-05-25 11:20:00,18.57,18.58,18.53,18.55,88067.0,14.6647,14.6726,14.6331,14.6489,88067.0
2021-05-25 11:25:00,18.54,18.56,18.53,18.55,123979.0,14.641,14.6568,14.6331,14.6489,123979.0
2021-05-25 11:30:00,18.54,18.56,18.52,18.52,74251.0,14.641,14.6568,14.6252,14.6252,74251.0
2021-05-25 11:35:00,18.53,18.56,18.52,18.56,154225.0,14.6331,14.6568,14.6252,14.6568,154225.0
2021-05-25 11:40:00,18.55,18.59,18.55,18.58,64467.0,14.6489,14.6805,14.6489,14.6726,64467.0
2021-05-25 11:45:00,18.58,18.59,18.57,18.57,84038.0,14.6726,14.6805,14.6647,14.6647,84038.0
2021-05-25 11:50:00,18.58,18.61,18.57,18.61,100549.0,14.6726,14.6963,14.6647,14.6963,100549.0
2021-05-25 11:55:00,18.61,18.62,18.59,18.62,163293.0,14.6963,14.7042,14.6805,14.7042,163293.0
2021-05-25 12:00:00,18.62,18.63,18.61,18.63,44342.0,14.7042,14.7121,14.6963,14.7121,44342.0
2021-05-25 12:05:00,18.63,18.65,18.62,18.64,50302.0,14.7121,14.7279,14.7042,14.72,50302.0
2021-05-25 12:10:00,18.65,18.66,18.64,18.64,82661.0,14.7279,14.7358,14.72,14.72,82661.0
2021-05-25 12:15:00,18.64,18.65,18.63,18.64,50035.0,14.72,14.7279,14.7121,14.72,50035.0
2021-05-25 12:20:00,18.64,18.65,18.63,18.65,57247.0,14.72,14.7279,14.7121,14.7279,57247.0
2021-05-25 12:25:00,18.65,18.66,18.64,18.66,31749.0,14.7279,14.7358,14.72,14.7358,31749.0
2021-05-25 12:30:00,18.66,18.67,18.65,18.66,118775.0,14.7358,14.7437,14.7279,14.7358,118775.0
2021-05-25 12:35:00,18.66,18.66,18.64,18.64,57262.0,14.7358,14.7358,14.72,14.72,57262.0
2021-05-25 12:40:00,18.65,18.66,18.63,18.66,107947.0,14.7279,14.7358,14.7121,14.7358,107947.0
2021-05-25 12:45:00,18.65,18.68,18.65,18.68,45720.0,14.7279,14.7516,14.7279,14.7516,45720.0
2021-05-25 12:50:00,18.68,18.68,18.66,18.66,77094.0,14.7516,14.7516,14.7358,14.7358,77094.0
2021-05-25 12:55:00,18.66,18.67,18.64,18.65,86446.0,14.7358,14.7437,14.72,14.7279,86446.0
2021-05-25 13:00:00,18.64,18.66,18.61,18.61,96104.0,14.72,14.7358,14.6963,14.6963,96104.0
2021-05-25 13:05:00,18.62,18.62,18.58,18.61,86234.0,14.7042,14.7042,14.6726,14.6963,86234.0
2021-05-25 13:10:00,18.61,18.62,18.6,18.62,50469.0,14.6963,14.7042,14.6884,14.7042,50469.0
2021-05-25 13:15:00,18.62,18.63,18.61,18.61,126967.0,14.7042,14.7121,14.6963,14.6963,126967.0
2021-05-25 13:20:00,18.62,18.64,18.61,18.64,52131.0,14.7042,14.72,14.6963,14.72,52131.0
2021-05-25 13:25:00,18.63,18.63,18.6,18.62,76299.0,14.7121,14.7121,14.6884,14.7042,76299.0
2021-05-25 13:30:00,18.62,18.62,18.61,18.62,35116.0,14.7042,14.7042,14.6963,14.7042,35116.0
2021-05-25 13:35:00,18.61,18.62,18.58,18.59,123940.0,14.6963,14.7042,14.6726,14.6805,123940.0
2021-05-25 13:40:00,18.6,18.6,18.58,18.59,73261.0,14.6884,14.6884,14.6726,14.6805,73261.0
2021-05-25 13:45:00,18.6,18.6,18.59,18.6,31863.0,14.6884,14.6884,14.6805,14.6884,31863.0
2021-05-25 13:50:00,18.6,18.6,18.58,18.58,99602.0,14.6884,14.6884,14.6726,14.6726,99602.0
2021-05-25 13:55:00,18.58,18.6,18.58,18.6,94991.0,14.6726,14.6884,14.6726,14.6884,94991.0
2021-05-25 14:00:00,18.6,18.6,18.56,18.57,136369.0,14.6884,14.6884,14.6568,14.6647,136369.0
2021-05-25 14:05:00,18.56,18.57,18.54,18.55,229090.0,14.6568,14.6647,14.641,14.6489,229090.0
2021-05-25 14:10:00,18.55,18.57,18.55,18.57,96364.0,14.6489,14.6647,14.6489,14.6647,96364.0
2021-05-25 14:15:00,18.57,18.58,18.55,18.56,88458.0,14.6647,14.6726,14.6489,14.6568,88458.0
2021-05-25 14:20:00,18.57,18.57,18.53,18.54,46820.0,14.6647,14.6647,14.6331,14.641,46820.0
2021-05-25 14:25:00,18.54,18.55,18.53,18.53,77010.0,14.641,14.6489,14.6331,14.6331,77010.0
2021-05-25 14:30:00,18.54,18.55,18.53,18.54,38155.0,14.641,14.6489,14.6331,14.641,38155.0
2021-05-25 14:35:00,18.54,18.55,18.53,18.55,70058.0,14.641,14.6489,14.6331,14.6489,70058.0
2021-05-25 14:40:00,18.55,18.56,18.54,18.55,111255.0,14.6489,14.6568,14.641,14.6489,111255.0
2021-05-25 14:45:00,18.55,18.56,18.55,18.55,20668.0,14.6489,14.6568,14.6489,14.6489,20668.0
2021-05-25 14:50:00,18.56,18.57,18.55,18.56,76515.0,14.6568,14.6647,14.6489,14.6568,76515.0
2021-05-25 14:55:00,18.55,18.58,18.55,18.56,74555.0,14.6489,14.6726,14.6489,14.6568,74555.0
2021-05-25 15:00:00,18.56,18.56,18.53,18.53,78011.0,14.6568,14.6568,14.6331,14.6331,78011.0
2021-05-25 15:05:00,18.54,18.54,18.52,18.52,60111.0,14.641,14.641,14.6252,14.6252,60111.0
2021-05-25 15:10:00,18.52,18.53,18.52,18.52,66848.0,14.6252,14.6331,14.6252,14.6252,66848.0
2021-05-25 15:15:00,18.52,18.55,18.52,18.54,207354.0,14.6252,14.6489,14.6252,14.641,207354.0
2021-05-25 15:20:00,18.54,18.58,18.53,18.57,107120.0,14.641,14.6726,14.6331,14.6647,107120.0
2021-05-25 15:25:00,18.58,18.59,18.54,18.54,80685.0,14.6726,14.6805,14.641,14.641,80685.0
2021-05-25 15:30:00,18.55,18.55,18.52,18.52,87349.0,14.6489,14.6489,14.6252,14.6252,87349.0
2021-05-25 15:35:00,18.52,18.53,18.51,18.51,114937.0,14.6252,14.6331,14.6173,14.6173,114937.0
2021-05-25 15:40:00,18.51,18.53,18.5,18.53,215883.0,14.6173,14.6331,14.6094,14.6331,215883.0
2021-05-25 15:45:00,18.53,18.54,18.5,18.51,261853.0,14.6331,14.641,14.6094,14.6173,261853.0
2021-05-25 15:50:00,18.51,18.52,18.48,18.52,475286.0,14.6173,14.6252,14.5937,14.6252,475286.0
2021-05-25 15:55:00,18.52,18.55,18.51,18.54,589207.0,14.6252,14.6489,14.6173,14.641,589207.0
2021-05-26 09:30:00,18.26,18.46,18.24,18.44,672880.0,14.4199,14.5779,14.4041,14.5621,672880.0
2021-05-26 09:35:00,18.45,18.45,18.34,18.35,192717.0,14.57,14.57,14.4831,14.491,192717.0
2021-05-26 09:40:00,18.34,18.38,18.33,18.34,218891.0,14.4831,14.5147,14.4752,14.4831,218891.0
2021-05-26 09:45:00,18.35,18.35,18.28,18.29,199587.0,14.491,14.491,14.4357,14.4436,199587.0
2021-05-26 09:50:00,18.29,18.36,18.28,18.34,188498.0,14.4436,14.4989,14.4357,14.4831,188498.0
2021-05-26 09:55:00,18.34,18.37,18.3,18.31,244464.0,14.4831,14.5068,14.4515,14.4594,244464.0
2021-05-26 10:00:00,18.31,18.34,18.3,18.34,234389.0,14.4594,14.4831,14.4515,14.4831,234389.0
2021-05-26 10:05:00,18.34,18.35,18.27,18.29,220222.0,14.4831,14.491,14.4278,14.4436,220222.0
2021-05-26 10:10:00,18.29,18.33,18.28,18.32,283153.0,14.4436,14.4752,14.4357,14.4673,283153.0
2021-05-26 10:15:00,18.32,18.36,18.31,18.35,187162.0,14.4673,14.4989,14.4594,14.491,187162.0
2021-05-26 10:20:00,18.35,18.36,18.33,18.34,206425.0,14.491,14.4989,14.4752,14.4831,206425.0
2021-05-26 10:25:00,18.33,18.34,18.3,18.32,134497.0,14.4752,14.4831,14.4515,14.4673,134497.0
2021-05-26 10:30:00,18.32,18.36,18.32,18.35,182464.0,14.4673,14.4989,14.4673,14.491,182464.0
2021-05-26 10:35:00,18.36,18.4,18.35,18.4,131908.0,14.4989,14.5305,14.491,14.5305,131908.0
2021-05-26 10:40:00,18.4,18.41,18.38,18.39,137589.0,14.5305,14.5384,14.5147,14.5226,137589.0
2021-05-26 10:45:00,18.4,18.44,18.4,18.41,195996.0,14.5305,14.5621,14.5305,14.5384,195996.0
2021-05-26 10:50:00,18.41,18.41,18.36,18.37,139590.0,14.5384,14.5384,14.4989,14.5068,139590.0
2021-05-26 10:55:00,18.38,18.4,18.36,18.4,159273.0,14.5147,14.5305,14.4989,14.5305,159273.0
2021-05-26 11:00:00,18.39,18.42,18.38,18.39,131550.0,14.5226,14.5463,14.5147,14.5226,131550.0
2021-05-26 11:05:00,18.4,18.41,18.39,18.4,112780.0,14.5305,14.5384,14.5226,14.5305,112780.0
2021-05-26 11:10:00,18.41,18.42,18.39,18.39,118950.0,14.5384,14.5463,14.5226,14.5226,118950.0
2021-05-26 11:15:00,18.4,18.41,18.35,18.38,250010.0,14.5305,14.5384,14.491,14.5147,250010.0
2021-05-26 11:20:00,18.38,18.4,18.36,18.38,148244.0,14.5147,14.5305,14.4989,14.5147,148244.0
2021-05-26 11:25:00,18.38,18.4,18.36,18.39,74764.0,14.5147,14.5305,14.4989,14.5226,74764.0
2021-05-26 11:30:00,18.39,18.4,18.37,18.39,94152.0,14.5226,14.5305,14.5068,14.5226,94152.0
2021-05-26 11:35:00,18.4,18.42,18.39,18.41,107916.0,14.5305,14.5463,14.5226,14.5384,107916.0
2021-05-26 11:40:00,18.41,18.42,18.39,18.4,80080.0,14.5384,14.5463,14.5226,14.5305,80080.0
2021-05-26 11:45:00,18.4,18.47,18.39,18.44,273287.0,14.5305,14.5858,14.5226,14.5621,273287.0
2021-05-26 11:50:00,18.44,18.45,18.42,18.42,87647.0,14.5621,14.57,14.5463,14.5463,87647.0
2021-05-26 11:55:00,18.42,18.46,18.42,18.45,139157.0,14.5463,14.5779,14.5463,14.57,139157.0
2021-05-26 12:00:00,18.45,18.47,18.44,18.45,110502.0,14.57,14.5858,14.5621,14.57,110502.0
2021-05-26 12:05:00,18.46,18.46,18.43,18.44,139987.0,14.5779,14.5779,14.5542,14.5621,139987.0
2021-05-26 12:10:00,18.43,18.44,18.41,18.41,120140.0,14.5542,14.5621,14.5384,14.5384,120140.0
2021-05-26 12:15:00,18.41,18.42,18.4,18.4,152989.0,14.5384,14.5463,14.5305,14.5305,152989.0
2021-05-26 12:20:00,18.41,18.41,18.39,18.39,69626.0,14.5384,14.5384,14.5226,14.5226,69626.0
2021-05-26 12:25:00,18.39,18.41,18.38,18.41,178331.0,14.5226,14.5384,14.5147,14.5384,178331.0
2021-05-26 12:30:00,18.41,18.42,18.39,18.41,134848.0,14.5384,14.5463,14.5226,14.5384,134848.0
2021-05-26 12:35:00,18.41,18.43,18.41,18.43,79971.0,14.5384,14.5542,14.5384,14.5542,79971.0
2021-05-26 12:40:00,18.43,18.45,18.42,18.45,62231.0,14.5542,14.57,14.5463,14.57,62231.0
2021-05-26 12:45:00,18.45,18.46,18.44,18.46,66116.0,14.57,14.5779,14.5621,14.5779,66116.0
2021-05-26 12:50:00,18.46,18.46,18.41,18.41,281074.0,14.5779,14.5779,14.5384,14.5384,281074.0
2021-05-26 12:55:00,18.41,18.42,18.4,18.41,48644.0,14.5384,14.5463,14.5305,14.5384,48644.0
2021-05-26 13:00:00,18.41,18.43,18.4,18.4,173839.0,14.5384,14.5542,14.5305,14.5305,173839.0
2021-05-26 13:05:00,18.41,18.41,18.38,18.4,296720.0,14.5384,14.5384,14.5147,14.5305,296720.0
2021-05-26 13:10:00,18.4,18.42,18.39,18.42,178998.0,14.5305,14.5463,14.5226,14.5463,178998.0
2021-05-26 13:15:00,18.42,18.43,18.41,18.43,168758.0,14.5463,14.5542,14.5384,14.5542,168758.0
2021-05-26 13:20:00,18.43,18.45,18.42,18.45,96213.0,14.5542,14.57,14.5463,14.57,96213.0
2021-05-26 13:25:00,18.45,18.45,18.44,18.45,73090.0,14.57,14.57,14.5621,14.57,73090.0
2021-05-26 13:30:00,18.45,18.45,18.44,18.45,70540.0,14.57,14.57,14.5621,14.57,70540.0
2021-05-26 13:35:00,18.44,18.45,18.41,18.44,121563.0,14.5621,14.57,14.5384,14.5621,121563.0
2021-05-26 13:40:00,18.44,18.44,18.4,18.4,154558.0,14.5621,14.5621,14.5305,14.5305,154558.0
2021-05-26 13:45:00,18.41,18.41,18.39,18.41,61117.0,14.5384,14.5384,14.5226,14.5384,61117.0
2021-05-26 13:50:00,18.41,18.42,18.39,18.4,77512.0,14.5384,14.5463,14.5226,14.5305,77512.0
2021-05-26 13:55:00,18.4,18.42,18.39,18.41,80174.0,14.5305,14.5463,14.5226,14.5384,80174.0
2021-05-26 14:00:00,18.41,18.42,18.41,18.42,51764.0,14.5384,14.5463,14.5384,14.5463,51764.0
2021-05-26 14:05:00,18.42,18.43,18.4,18.41,152209.0,14.5463,14.5542,14.5305,14.5384,152209.0
2021-05-26 14:10:00,18.41,18.41,18.4,18.41,298168.0,14.5384,14.5384,14.5305,14.5384,298168.0
2021-05-26 14:15:00,18.41,18.42,18.38,18.39,156494.0,14.5384,14.5463,14.5147,14.5226,156494.0
2021-05-26 14:20:00,18.39,18.42,18.39,18.41,86411.0,14.5226,14.5463,14.5226,14.5384,86411.0
2021-05-26 14:25:00,18.41,18.42,18.36,18.39,131901.0,14.5384,14.5463,14.4989,14.5226,131901.0
2021-05-26 14:30:00,18.39,18.4,18.37,18.39,139758.0,14.5226,14.5305,14.5068,14.5226,139758.0
2021-05-26 14:35:00,18.39,18.4,18.38,18.4,59887.0,14.5226,14.5305,14.5147,14.5305,59887.0
2021-05-26 14:40:00,18.4,18.41,18.38,18.39,106616.0,14.5305,14.5384,14.5147,14.5226,106616.0
2021-05-26 14:45:00,18.39,18.4,18.37,18.39,162913.0,14.5226,14.5305,14.5068,14.5226,162913.0
2021-05-26 14:50:00,18.39,18.39,18.36,18.38,180337.0,14.5226,14.5226,14.4989,14.5147,180337.0
2021-05-26 14:55:00,18.37,18.39,18.37,18.39,78486.0,14.5068,14.5226,14.5068,14.5226,78486.0
2021-05-26 15:00:00,18.39,18.4,18.38,18.39,191441.0,14.5226,14.5305,14.5147,14.5226,191441.0
2021-05-26 15:05:00,18.39,18.39,18.37,18.38,351274.0,14.5226,14.5226,14.5068,14.5147,351274.0
2021-05-26 15:10:00,18.38,18.39,18.37,18.39,133609.0,14.5147,14.5226,14.5068,14.5226,133609.0
2021-05-26 15:15:00,18.39,18.39,18.37,18.39,190313.0,14.5226,14.5226,14.5068,14.5226,190313.0
2021-05-26 15:20:00,18.39,18.39,18.37,18.39,220767.0,14.5226,14.5226,14.5068,14.5226,220767.0
2021-05-26 15:25:00,18.39,18.39,18.38,18.39,143749.0,14.5226,14.5226,14.5147,14.5226,143749.0
2021-05-26 15:30:00,18.39,18.4,18.38,18.39,272415.0,14.5226,14.5305,14.5147,14.5226,272415.0
2021-05-26 15:35:00,18.39,18.41,18.38,18.39,273948.0,14.5226,14.5384,14.5147,14.5226,273948.0
2021-05-26 15:40:00,18.39,18.41,18.37,18.38,362792.0,14.5226,14.5384,14.5068,14.5147,362792.0
2021-05-26 15:45:00,18.38,18.39,18.37,18.38,325846.0,14.5147,14.5226,14.5068,14.5147,325846.0
2021-05-26 15:50:00,18.38,18.4,18.37,18.39,447208.0,14.5147,14.5305,14.5068,14.5226,447208.0
2021-05-26 15:55:00,18.39,18.4,18.31,18.35,1621023.0,14.5226,14.5305,14.4594,14.491,1621023.0
2021-05-27 09:30:00,18.41,18.57,18.39,18.56,457210.0,14.5384,14.6647,14.5226,14.6568,457210.0
2021-05-27 09:35:00,18.56,18.57,18.51,18.52,289454.0,14.6568,14.6647,14.6173,14.6252,289454.0
2021-05-27 09:40:00,18.52,18.55,18.45,18.45,148167.0,14.6252,14.6489,14.57,14.57,148167.0
2021-05-27 09:45:00,18.46,18.52,18.44,18.51,168596.0,14.5779,14.6252,14.5621,14.6173,168596.0
2021-05-27 09:50:00,18.52,18.53,18.48,18.5,249997.0,14.6252,14.6331,14.5937,14.6094,249997.0
2021-05-27 09:55:00,18.51,18.52,18.47,18.48,133616.0,14.6173,14.6252,14.5858,14.5937,133616.0
2021-05-27 10:00:00,18.48,18.52,18.46,18.51,112399.0,14.5937,14.6252,14.5779,14.6173,112399.0
2021-05-27 10:05:00,18.52,18.52,18.49,18.5,76212.0,14.6252,14.6252,14.6015,14.6094,76212.0
2021-05-27 10:10:00,18.5,18.51,18.47,18.48,72164.0,14.6094,14.6173,14.5858,14.5937,72164.0
2021-05-27 10:15:00,18.48,18.5,18.46,18.49,97726.0,14.5937,14.6094,14.5779,14.6015,97726.0
2021-05-27 10:20:00,18.48,18.51,18.48,18.49,100338.0,14.5937,14.6173,14.5937,14.6015,100338.0
2021-05-27 10:25:00,18.49,18.5,18.44,18.44,61862.0,14.6015,14.6094,14.5621,14.5621,61862.0
2021-05-27 10:30:00,18.44,18.45,18.39,18.4,161812.0,14.5621,14.57,14.5226,14.5305,161812.0
2021-05-27 10:35:00,18.41,18.42,18.4,18.41,99047.0,14.5384,14.5463,14.5305,14.5384,99047.0
2021-05-27 10:40:00,18.4,18.41,18.36,18.38,166111.0,14.5305,14.5384,14.4989,14.5147,166111.0
2021-05-27 10:45:00,18.37,18.38,18.35,18.35,82168.0,14.5068,14.5147,14.491,14.491,82168.0
2021-05-27 10:50:00,18.36,18.36,18.32,18.35,149641.0,14.4989,14.4989,14.4673,14.491,149641.0
2021-05-27 10:55:00,18.35,18.36,18.33,18.35,140780.0,14.491,14.4989,14.4752,14.491,140780.0
2021-05-27 11:00:00,18.36,18.36,18.33,18.34,141078.0,14.4989,14.4989,14.4752,14.4831,141078.0
2021-05-27 11:05:00,18.33,18.35,18.32,18.32,161127.0,14.4752,14.491,14.4673,14.4673,161127.0
2021-05-27 11:10:00,18.32,18.34,18.31,18.34,183982.0,14.4673,14.4831,14.4594,14.4831,183982.0
2021-05-27 11:15:00,18.34,18.35,18.32,18.32,152747.0,14.4831,14.491,14.4673,14.4673,152747.0
2021-05-27 11:20:00,18.32,18.33,18.3,18.32,148680.0,14.4673,14.4752,14.4515,14.4673,148680.0
2021-05-27 11:25:00,18.32,18.33,18.3,18.3,71443.0,14.4673,14.4752,14.4515,14.4515,71443.0
2021-05-27 11:30:00,18.3,18.34,18.29,18.31,150080.0,14.4515,14.4831,14.4436,14.4594,150080.0
2021-05-27 11:35:00,18.3,18.31,18.28,18.29,125720.0,14.4515,14.4594,14.4357,14.4436,125720.0
2021-05-27 11:40:00,18.3,18.31,18.27,18.28,120396.0,14.4515,14.4594,14.4278,14.4357,120396.0
2021-05-27 11:45:00,18.29,18.31,18.27,18.29,201274.0,14.4436,14.4594,14.4278,14.4436,201274.0
2021-05-27 11:50:00,18.28,18.29,18.27,18.28,106899.0,14.4357,14.4436,14.4278,14.4357,106899.0
2021-05-27 11:55:00,18.29,18.3,18.26,18.26,176762.0,14.4436,14.4515,14.4199,14.4199,176762.0
2021-05-27 12:00:00,18.27,18.28,18.26,18.28,55152.0,14.4278,14.4357,14.4199,14.4357,55152.0
2021-05-27 12:05:00,18.28,18.28,18.26,18.27,131365.0,14.4357,14.4357,14.4199,14.4278,131365.0
2021-05-27 12:10:00,18.26,18.29,18.26,18.29,89801.0,14.4199,14.4436,14.4199,14.4436,89801.0
2021-05-27 12:15:00,18.29,18.29,18.27,18.28,152982.0,14.4436,14.4436,14.4278,14.4357,152982.0
2021-05-27 12:20:00,18.27,18.29,18.26,18.28,155511.0,14.4278,14.4436,14.4199,14.4357,155511.0
2021-05-27 12:25:00,18.28,18.29,18.26,18.28,178274.0,14.4357,14.4436,14.4199,14.4357,178274.0
2021-05-27 12:30:00,18.28,18.3,18.27,18.3,92246.0,14.4357,14.4515,14.4278,14.4515,92246.0
2021-05-27 12:35:00,18.3,18.31,18.29,18.3,108536.0,14.4515,14.4594,14.4436,14.4515,108536.0
2021-05-27 12:40:00,18.3,18.32,18.29,18.32,89021.0,14.4515,14.4673,14.4436,14.4673,89021.0
2021-05-27 12:45:00,18.32,18.32,18.29,18.29,166060.0,14.4673,14.4673,14.4436,14.4436,166060.0
2021-05-27 12:50:00,18.29,18.3,18.27,18.29,61488.0,14.4436,14.4515,14.4278,14.4436,61488.0
2021-05-27 12:55:00,18.29,18.3,18.26,18.27,168147.0,14.4436,14.4515,14.4199,14.4278,168147.0
2021-05-27 13:00:00,18.27,18.29,18.27,18.27,109667.0,14.4278,14.4436,14.4278,14.4278,109667.0
2021-05-27 13:05:00,18.27,18.29,18.26,18.29,144257.0,14.4278,14.4436,14.4199,14.4436,144257.0
2021-05-27 13:10:00,18.29,18.3,18.27,18.29,157379.0,14.4436,14.4515,14.4278,14.4436,157379.0
2021-05-27 13:15:00,18.28,18.3,18.28,18.3,108041.0,14.4357,14.4515,14.4357,14.4515,108041.0
2021-05-27 13:20:00,18.3,18.3,18.27,18.27,71335.0,14.4515,14.4515,14.4278,14.4278,71335.0
2021-05-27 13:25:00,18.28,18.31,18.27,18.3,85986.0,14.4357,14.4594,14.4278,14.4515,85986.0
2021-05-27 13:30:00,18.31,18.31,18.28,18.28,106661.0,14.4594,14.4594,14.4357,14.4357,106661.0
2021-05-27 13:35:00,18.28,18.29,18.25,18.27,226974.0,14.4357,14.4436,14.412,14.4278,226974.0
2021-05-27 13:40:00,18.27,18.27,18.24,18.24,87905.0,14.4278,14.4278,14.4041,14.4041,87905.0
2021-05-27 13:45:00,18.24,18.27,18.24,18.26,155406.0,14.4041,14.4278,14.4041,14.4199,155406.0
2021-05-27 13:50:00,18.26,18.27,18.24,18.26,122422.0,14.4199,14.4278,14.4041,14.4199,122422.0
2021-05-27 13:55:00,18.25,18.28,18.25,18.28,122842.0,14.412,14.4357,14.412,14.4357,122842.0
2021-05-27 14:00:00,18.28,18.29,18.27,18.29,123780.0,14.4357,14.4436,14.4278,14.4436,123780.0
2021-05-27 14:05:00,18.29,18.29,18.26,18.28,147919.0,14.4436,14.4436,14.4199,14.4357,147919.0
2021-05-27 14:10:00,18.28,18.28,18.25,18.27,89247.0,14.4357,14.4357,14.412,14.4278,89247.0
2021-05-27 14:15:00,18.26,18.27,18.26,18.27,72700.0,14.4199,14.4278,14.4199,14.4278,72700.0
2021-05-27 14:20:00,18.27,18.28,18.25,18.26,165670.0,14.4278,14.4357,14.412,14.4199,165670.0
2021-05-27 14:25:00,18.26,18.28,18.25,18.28,149256.0,14.4199,14.4357,14.412,14.4357,149256.0
2021-05-27 14:30:00,18.28,18.29,18.27,18.29,88984.0,14.4357,14.4436,14.4278,14.4436,88984.0
2021-05-27 14:35:00,18.29,18.3,18.27,18.27,132842.0,14.4436,14.4515,14.4278,14.4278,132842.0
2021-05-27 14:40:00,18.28,18.29,18.27,18.29,169907.0,14.4357,14.4436,14.4278,14.4436,169907.0
2021-05-27 14:45:00,18.29,18.33,18.28,18.33,113529.0,14.4436,14.4752,14.4357,14.4752,113529.0
2021-05-27 14:50:00,18.33,18.34,18.31,18.34,217685.0,14.4752,14.4831,14.4594,14.4831,217685.0
2021-05-27 14:55:00,18.34,18.35,18.32,18.34,176212.0,14.4831,14.491,14.4673,14.4831,176212.0
2021-05-27 15:00:00,18.34,18.35,18.31,18.32,154413.0,14.4831,14.491,14.4594,14.4673,154413.0
2021-05-27 15:05:00,18.32,18.33,18.29,18.3,303306.0,14.4673,14.4752,14.4436,14.4515,303306.0
2021-05-27 15:10:00,18.3,18.31,18.29,18.29,176195.0,14.4515,14.4594,14.4436,14.4436,176195.0
2021-05-27 15:15:00,18.29,18.31,18.29,18.31,114462.0,14.4436,14.4594,14.4436,14.4594,114462.0
2021-05-27 15:20:00,18.31,18.33,18.3,18.33,128143.0,14.4594,14.4752,14.4515,14.4752,128143.0
2021-05-27 15:25:00,18.32,18.33,18.32,18.33,96092.0,14.4673,14.4752,14.4673,14.4752,96092.0
2021-05-27 15:30:00,18.32,18.33,18.29,18.33,390365.0,14.4673,14.4752,14.4436,14.4752,390365.0
2021-05-27 15:35:00,18.32,18.33,18.32,18.33,115340.0,14.4673,14.4752,14.4673,14.4752,115340.0
2021-05-27 15:40:00,18.32,18.33,18.32,18.32,238057.0,14.4673,14.4752,14.4673,14.4673,238057.0
2021-05-27 15:45:00,18.33,18.35,18.32,18.32,459575.0,14.4752,14.491,14.4673,14.4673,459575.0
2021-05-27 15:50:00,18.32,18.33,18.29,18.3,645294.0,14.4673,14.4752,14.4436,14.4515,645294.0
2021-05-27 15:55:00,18.3,18.31,18.25,18.25,1916923.0,14.4515,14.4594,14.412,14.412,1916923.0
2021-05-28 09:30:00,18.43,18.43,18.28,18.33,359881.0,14.5542,14.5542,14.4357,14.4752,359881.0
2021-05-28 09:35:00,18.33,18.36,18.27,18.31,130945.0,14.4752,14.4989,14.4278,14.4594,130945.0
2021-05-28 09:40:00,18.3,18.31,18.27,18.29,87392.0,14.4515,14.4594,14.4278,14.4436,87392.0
2021-05-28 09:45:00,18.29,18.3,18.24,18.26,167142.0,14.4436,14.4515,14.4041,14.4199,167142.0
2021-05-28 09:50:00,18.26,18.29,18.24,18.26,101174.0,14.4199,14.4436,14.4041,14.4199,101174.0
2021-05-28 09:55:00,18.25,18.28,18.23,18.27,152903.0,14.412,14.4357,14.3962,14.4278,152903.0
2021-05-28 10:00:00,18.27,18.3,18.24,18.26,93743.0,14.4278,14.4515,14.4041,14.4199,93743.0
2021-05-28 10:05:00,18.27,18.3,18.25,18.27,104814.0,14.4278,14.4515,14.412,14.4278,104814.0
2021-05-28 10:10:00,18.27,18.28,18.25,18.27,98097.0,14.4278,14.4357,14.412,14.4278,98097.0
2021-05-28 10:15:00,18.27,18.28,18.22,18.23,87854.0,14.4278,14.4357,14.3883,14.3962,87854.0
2021-05-28 10:20:00,18.23,18.25,18.21,18.22,88182.0,14.3962,14.412,14.3804,14.3883,88182.0
2021-05-28 10:25:00,18.23,18.25,18.2,18.23,110708.0,14.3962,14.412,14.3725,14.3962,110708.0
2021-05-28 10:30:00,18.23,18.28,18.22,18.27,125939.0,14.3962,14.4357,14.3883,14.4278,125939.0
2021-05-28 10:35:00,18.27,18.27,18.24,18.25,73200.0,14.4278,14.4278,14.4041,14.412,73200.0
2021-05-28 10:40:00,18.26,18.28,18.25,18.26,95645.0,14.4199,14.4357,14.412,14.4199,95645.0
2021-05-28 10:45:00,18.27,18.27,18.23,18.25,83218.0,14.4278,14.4278,14.3962,14.412,83218.0
2021-05-28 10:50:00,18.25,18.27,18.24,18.27,48040.0,14.412,14.4278,14.4041,14.4278,48040.0
2021-05-28 10:55:00,18.27,18.27,18.24,18.24,121255.0,14.4278,14.4278,14.4041,14.4041,121255.0
2021-05-28 11:00:00,18.25,18.25,18.23,18.25,78595.0,14.412,14.412,14.3962,14.412,78595.0
2021-05-28 11:05:00,18.25,18.26,18.24,18.25,81850.0,14.412,14.4199,14.4041,14.412,81850.0
2021-05-28 11:10:00,18.26,18.26,18.24,18.24,43342.0,14.4199,14.4199,14.4041,14.4041,43342.0
2021-05-28 11:15:00,18.24,18.26,18.24,18.25,71399.0,14.4041,14.4199,14.4041,14.412,71399.0
2021-05-28 11:20:00,18.25,18.28,18.24,18.28,94600.0,14.412,14.4357,14.4041,14.4357,94600.0
2021-05-28 11:25:00,18.27,18.29,18.26,18.28,118292.0,14.4278,14.4436,14.4199,14.4357,118292.0
2021-05-28 11:30:00,18.28,18.29,18.24,18.25,113688.0,14.4357,14.4436,14.4041,14.412,113688.0
2021-05-28 11:35:00,18.25,18.25,18.23,18.25,167776.0,14.412,14.412,14.3962,14.412,167776.0
2021-05-28 11:40:00,18.25,18.25,18.22,18.23,129316.0,14.412,14.412,14.3883,14.3962,129316.0
2021-05-28 11:45:00,18.23,18.23,18.2,18.22,74028.0,14.3962,14.3962,14.3725,14.3883,74028.0
2021-05-28 11:50:00,18.21,18.26,18.21,18.26,132907.0,14.3804,14.4199,14.3804,14.4199,132907.0
2021-05-28 11:55:00,18.26,18.26,18.24,18.24,107505.0,14.4199,14.4199,14.4041,14.4041,107505.0
2021-05-28 12:00:00,18.24,18.25,18.23,18.25,60669.0,14.4041,14.412,14.3962,14.412,60669.0
2021-05-28 12:05:00,18.25,18.25,18.23,18.24,48773.0,14.412,14.412,14.3962,14.4041,48773.0
2021-05-28 12:10:00,18.23,18.27,18.23,18.27,192539.0,14.3962,14.4278,14.3962,14.4278,192539.0
2021-05-28 12:15:00,18.27,18.27,18.26,18.27,40814.0,14.4278,14.4278,14.4199,14.4278,40814.0
2021-05-28 12:20:00,18.27,18.27,18.26,18.26,43796.0,14.4278,14.4278,14.4199,14.4199,43796.0
2021-05-28 12:25:00,18.26,18.27,18.26,18.27,54980.0,14.4199,14.4278,14.4199,14.4278,54980.0
2021-05-28 12:30:00,18.27,18.27,18.25,18.25,46930.0,14.4278,14.4278,14.412,14.412,46930.0
2021-05-28 12:35:00,18.25,18.26,18.23,18.25,70351.0,14.412,14.4199,14.3962,14.412,70351.0
2021-05-28 12:40:00,18.25,18.25,18.23,18.23,49980.0,14.412,14.412,14.3962,14.3962,49980.0
2021-05-28 12:45:00,18.23,18.25,18.23,18.24,64830.0,14.3962,14.412,14.3962,14.4041,64830.0
2021-05-28 12:50:00,18.23,18.25,18.23,18.25,38198.0,14.3962,14.412,14.3962,14.412,38198.0
2021-05-28 12:55:00,18.25,18.26,18.22,18.23,141809.0,14.412,14.4199,14.3883,14.3962,141809.0
2021-05-28 13:00:00,18.23,18.24,18.22,18.24,33575.0,14.3962,14.4041,14.3883,14.4041,33575.0
2021-05-28 13:05:00,18.24,18.24,18.23,18.24,47330.0,14.4041,14.4041,14.3962,14.4041,47330.0
2021-05-28 13:10:00,18.24,18.25,18.23,18.23,134868.0,14.4041,14.412,14.3962,14.3962,134868.0
2021-05-28 13:15:00,18.23,18.28,18.23,18.28,74634.0,14.3962,14.4357,14.3962,14.4357,74634.0
2021-05-28 13:20:00,18.28,18.3,18.27,18.3,97858.0,14.4357,14.4515,14.4278,14.4515,97858.0
2021-05-28 13:25:00,18.3,18.33,18.29,18.33,84924.0,14.4515,14.4752,14.4436,14.4752,84924.0
2021-05-28 13:30:00,18.32,18.35,18.32,18.34,116289.0,14.4673,14.491,14.4673,14.4831,116289.0
2021-05-28 13:35:00,18.34,18.36,18.33,18.35,115430.0,14.4831,14.4989,14.4752,14.491,115430.0
2021-05-28 13:40:00,18.34,18.36,18.34,18.36,55829.0,14.4831,14.4989,14.4831,14.4989,55829.0
2021-05-28 13:45:00,18.36,18.38,18.35,18.36,142428.0,14.4989,14.5147,14.491,14.4989,142428.0
2021-05-28 13:50:00,18.36,18.37,18.34,18.35,104675.0,14.4989,14.5068,14.4831,14.491,104675.0
2021-05-28 13:55:00,18.35,18.36,18.33,18.34,67664.0,14.491,14.4989,14.4752,14.4831,67664.0
2021-05-28 14:00:00,18.34,18.35,18.32,18.34,112622.0,14.4831,14.491,14.4673,14.4831,112622.0
2021-05-28 14:05:00,18.34,18.35,18.3,18.31,168498.0,14.4831,14.491,14.4515,14.4594,168498.0
2021-05-28 14:10:00,18.31,18.32,18.29,18.32,102844.0,14.4594,14.4673,14.4436,14.4673,102844.0
2021-05-28 14:15:00,18.32,18.34,18.31,18.33,92329.0,14.4673,14.4831,14.4594,14.4752,92329.0
2021-05-28 14:20:00,18.32,18.34,18.31,18.33,83125.0,14.4673,14.4831,14.4594,14.4752,83125.0
2021-05-28 14:25:00,18.32,18.33,18.31,18.32,124413.0,14.4673,14.4752,14.4594,14.4673,124413.0
2021-05-28 14:30:00,18.32,18.34,18.32,18.34,73960.0,14.4673,14.4831,14.4673,14.4831,73960.0
2021-05-28 14:35:00,18.33,18.35,18.32,18.35,113016.0,14.4752,14.491,14.4673,14.491,113016.0
2021-05-28 14:40:00,18.35,18.37,18.34,18.35,95276.0,14.491,14.5068,14.4831,14.491,95276.0
2021-05-28 14:45:00,18.35,18.36,18.33,18.34,146127.0,14.491,14.4989,14.4752,14.4831,146127.0
2021-05-28 14:50:00,18.34,18.36,18.34,18.36,50099.0,14.4831,14.4989,14.4831,14.4989,50099.0
2021-05-28 14:55:00,18.37,18.38,18.35,18.36,66566.0,14.5068,14.5147,14.491,14.4989,66566.0
2021-05-28 15:00:00,18.36,18.38,18.35,18.36,107886.0,14.4989,14.5147,14.491,14.4989,107886.0
2021-05-28 15:05:00,18.35,18.37,18.35,18.37,41855.0,14.491,14.5068,14.491,14.5068,41855.0
2021-05-28 15:10:00,18.37,18.38,18.34,18.34,206043.0,14.5068,14.5147,14.4831,14.4831,206043.0
2021-05-28 15:15:00,18.34,18.36,18.33,18.35,100324.0,14.4831,14.4989,14.4752,14.491,100324.0
2021-05-28 15:20:00,18.36,18.38,18.35,18.38,59057.0,14.4989,14.5147,14.491,14.5147,59057.0
2021-05-28 15:25:00,18.38,18.38,18.35,18.35,123763.0,14.5147,14.5147,14.491,14.491,123763.0
2021-05-28 15:30:00,18.35,18.37,18.34,18.35,179120.0,14.491,14.5068,14.4831,14.491,179120.0
2021-05-28 15:35:00,18.35,18.36,18.34,18.35,242096.0,14.491,14.4989,14.4831,14.491,242096.0
2021-05-28 15:40:00,18.35,18.36,18.33,18.35,227627.0,14.491,14.4989,14.4752,14.491,227627.0
2021-05-28 15:45:00,18.35,18.38,18.35,18.37,218715.0,14.491,14.5147,14.491,14.5068,218715.0
2021-05-28 15:50:00,18.37,18.39,18.36,18.39,297169.0,14.5068,14.5226,14.4989,14.5226,297169.0
2021-05-28 15:55:00,18.39,18.39,18.33,18.34,980838.0,14.5226,14.5226,14.4752,14.4831,980838.0
2021-06-01 09:30:00,18.57,18.61,18.5,18.57,412621.0,14.6647,14.6963,14.6094,14.6647,412621.0
2021-06-01 09:35:00,18.57,18.57,18.44,18.44,197131.0,14.6647,14.6647,14.5621,14.5621,197131.0
2021-06-01 09:40:00,18.45,18.51,18.42,18.5,206891.0,14.57,14.6173,14.5463,14.6094,206891.0
2021-06-01 09:45:00,18.5,18.51,18.43,18.46,499676.0,14.6094,14.6173,14.5542,14.5779,499676.0
2021-06-01 09:50:00,18.46,18.49,18.43,18.49,202638.0,14.5779,14.6015,14.5542,14.6015,202638.0
2021-06-01 09:55:00,18.49,18.5,18.43,18.45,559400.0,14.6015,14.6094,14.5542,14.57,559400.0
2021-06-01 10:00:00,18.45,18.5,18.44,18.45,195254.0,14.57,14.6094,14.5621,14.57,195254.0
2021-06-01 10:05:00,18.45,18.5,18.45,18.5,126387.0,14.57,14.6094,14.57,14.6094,126387.0
2021-06-01 10:10:00,18.5,18.58,18.49,18.57,203556.0,14.6094,14.6726,14.6015,14.6647,203556.0
2021-06-01 10:15:00,18.57,18.58,18.51,18.54,284101.0,14.6647,14.6726,14.6173,14.641,284101.0
2021-06-01 10:20:00,18.55,18.55,18.51,18.53,113614.0,14.6489,14.6489,14.6173,14.6331,113614.0
2021-06-01 10:25:00,18.54,18.54,18.5,18.52,150685.0,14.641,14.641,14.6094,14.6252,150685.0
2021-06-01 10:30:00,18.53,18.56,18.52,18.55,113435.0,14.6331,14.6568,14.6252,14.6489,113435.0
2021-06-01 10:35:00,18.55,18.56,18.51,18.54,110471.0,14.6489,14.6568,14.6173,14.641,110471.0
2021-06-01 10:40:00,18.54,18.58,18.54,18.56,156482.0,14.641,14.6726,14.641,14.6568,156482.0
2021-06-01 10:45:00,18.55,18.57,18.49,18.5,124751.0,14.6489,14.6647,14.6015,14.6094,124751.0
2021-06-01 10:50:00,18.5,18.54,18.49,18.54,147675.0,14.6094,14.641,14.6015,14.641,147675.0
2021-06-01 10:55:00,18.54,18.54,18.5,18.52,88705.0,14.641,14.641,14.6094,14.6252,88705.0
2021-06-01 11:00:00,18.53,18.56,18.52,18.55,136765.0,14.6331,14.6568,14.6252,14.6489,136765.0
2021-06-01 11:05:00,18.56,18.57,18.54,18.55,97245.0,14.6568,14.6647,14.641,14.6489,97245.0
2021-06-01 11:10:00,18.55,18.57,18.55,18.57,85723.0,14.6489,14.6647,14.6489,14.6647,85723.0
2021-06-01 11:15:00,18.56,18.59,18.56,18.57,91806.0,14.6568,14.6805,14.6568,14.6647,91806.0
2021-06-01 11:20:00,18.56,18.57,18.53,18.53,92675.0,14.6568,14.6647,14.6331,14.6331,92675.0
2021-06-01 11:25:00,18.53,18.55,18.52,18.53,99983.0,14.6331,14.6489,14.6252,14.6331,99983.0
2021-06-01 11:30:00,18.53,18.54,18.49,18.5,108266.0,14.6331,14.641,14.6015,14.6094,108266.0
2021-06-01 11:35:00,18.5,18.53,18.49,18.5,131562.0,14.6094,14.6331,14.6015,14.6094,131562.0
2021-06-01 11:40:00,18.5,18.54,18.49,18.52,108314.0,14.6094,14.641,14.6015,14.6252,108314.0
2021-06-01 11:45:00,18.53,18.53,18.5,18.5,85086.0,14.6331,14.6331,14.6094,14.6094,85086.0
2021-06-01 11:50:00,18.51,18.54,18.49,18.54,153100.0,14.6173,14.641,14.6015,14.641,153100.0
2021-06-01 11:55:00,18.54,18.54,18.52,18.53,137269.0,14.641,14.641,14.6252,14.6331,137269.0
2021-06-01 12:00:00,18.53,18.54,18.51,18.51,118274.0,14.6331,14.641,14.6173,14.6173,118274.0
2021-06-01 12:05:00,18.52,18.53,18.48,18.48,217216.0,14.6252,14.6331,14.5937,14.5937,217216.0
2021-06-01 12:10:00,18.48,18.5,18.48,18.5,151615.0,14.5937,14.6094,14.5937,14.6094,151615.0
2021-06-01 12:15:00,18.5,18.5,18.48,18.5,109110.0,14.6094,14.6094,14.5937,14.6094,109110.0
2021-06-01 12:20:00,18.5,18.52,18.49,18.51,65464.0,14.6094,14.6252,14.6015,14.6173,65464.0
2021-06-01 12:25:00,18.52,18.52,18.51,18.52,34263.0,14.6252,14.6252,14.6173,14.6252,34263.0
2021-06-01 12:30:00,18.51,18.53,18.5,18.53,141771.0,14.6173,14.6331,14.6094,14.6331,141771.0
2021-06-01 12:35:00,18.53,18.53,18.49,18.51,183057.0,14.6331,14.6331,14.6015,14.6173,183057.0
2021-06-01 12:40:00,18.51,18.52,18.48,18.48,157249.0,14.6173,14.6252,14.5937,14.5937,157249.0
2021-06-01 12:45:00,18.49,18.5,18.48,18.5,174458.0,14.6015,14.6094,14.5937,14.6094,174458.0
2021-06-01 12:50:00,18.5,18.5,18.49,18.5,50400.0,14.6094,14.6094,14.6015,14.6094,50400.0
2021-06-01 12:55:00,18.5,18.5,18.47,18.49,100759.0,14.6094,14.6094,14.5858,14.6015,100759.0
2021-06-01 13:00:00,18.5,18.5,18.46,18.46,57469.0,14.6094,14.6094,14.5779,14.5779,57469.0
2021-06-01 13:05:00,18.46,18.47,18.45,18.46,88575.0,14.5779,14.5858,14.57,14.5779,88575.0
2021-06-01 13:10:00,18.46,18.49,18.45,18.49,88445.0,14.5779,14.6015,14.57,14.6015,88445.0
2021-06-01 13:15:00,18.49,18.5,18.46,18.48,122216.0,14.6015,14.6094,14.5779,14.5937,122216.0
2021-06-01 13:20:00,18.48,18.49,18.47,18.48,158385.0,14.5937,14.6015,14.5858,14.5937,158385.0
2021-06-01 13:25:00,18.48,18.49,18.46,18.46,161973.0,14.5937,14.6015,14.5779,14.5779,161973.0
2021-06-01 13:30:00,18.46,18.49,18.46,18.48,151924.0,14.5779,14.6015,14.5779,14.5937,151924.0
2021-06-01 13:35:00,18.48,18.48,18.46,18.46,70595.0,14.5937,14.5937,14.5779,14.5779,70595.0
2021-06-01 13:40:00,18.46,18.47,18.44,18.45,97958.0,14.5779,14.5858,14.5621,14.57,97958.0
2021-06-01 13:45:00,18.45,18.46,18.43,18.45,105762.0,14.57,14.5779,14.5542,14.57,105762.0
2021-06-01 13:50:00,18.45,18.46,18.43,18.44,127199.0,14.57,14.5779,14.5542,14.5621,127199.0
2021-06-01 13:55:00,18.43,18.46,18.42,18.45,165266.0,14.5542,14.5779,14.5463,14.57,165266.0
2021-06-01 14:00:00,18.44,18.46,18.44,18.46,119604.0,14.5621,14.5779,14.5621,14.5779,119604.0
2021-06-01 14:05:00,18.46,18.48,18.45,18.45,89674.0,14.5779,14.5937,14.57,14.57,89674.0
2021-06-01 14:10:00,18.46,18.47,18.45,18.46,108947.0,14.5779,14.5858,14.57,14.5779,108947.0
2021-06-01 14:15:00,18.46,18.48,18.46,18.46,135889.0,14.5779,14.5937,14.5779,14.5779,135889.0
2021-06-01 14:20:00,18.46,18.47,18.45,18.45,105293.0,14.5779,14.5858,14.57,14.57,105293.0
2021-06-01 14:25:00,18.45,18.49,18.45,18.48,202878.0,14.57,14.6015,14.57,14.5937,202878.0
2021-06-01 14:30:00,18.49,18.5,18.48,18.5,69078.0,14.6015,14.6094,14.5937,14.6094,69078.0
2021-06-01 14:35:00,18.5,18.5,18.48,18.48,72862.0,14.6094,14.6094,14.5937,14.5937,72862.0
2021-06-01 14:40:00,18.48,18.5,18.47,18.5,174277.0,14.5937,14.6094,14.5858,14.6094,174277.0
2021-06-01 14:45:00,18.49,18.5,18.49,18.5,40924.0,14.6015,14.6094,14.6015,14.6094,40924.0
2021-06-01 14:50:00,18.5,18.5,18.48,18.48,85114.0,14.6094,14.6094,14.5937,14.5937,85114.0
2021-06-01 14:55:00,18.48,18.5,18.48,18.5,85566.0,14.5937,14.6094,14.5937,14.6094,85566.0
2021-06-01 15:00:00,18.5,18.5,18.48,18.48,155243.0,14.6094,14.6094,14.5937,14.5937,155243.0
2021-06-01 15:05:00,18.48,18.49,18.46,18.46,134653.0,14.5937,14.6015,14.5779,14.5779,134653.0
2021-06-01 15:10:00,18.46,18.47,18.45,18.46,114566.0,14.5779,14.5858,14.57,14.5779,114566.0
2021-06-01 15:15:00,18.46,18.47,18.45,18.46,99532.0,14.5779,14.5858,14.57,14.5779,99532.0
2021-06-01 15:20:00,18.46,18.48,18.46,18.48,117425.0,14.5779,14.5937,14.5779,14.5937,117425.0
2021-06-01 15:25:00,18.48,18.49,18.47,18.48,190943.0,14.5937,14.6015,14.5858,14.5937,190943.0
2021-06-01 15:30:00,18.49,18.49,18.45,18.48,248302.0,14.6015,14.6015,14.57,14.5937,248302.0
2021-06-01 15:35:00,18.48,18.49,18.47,18.48,177067.0,14.5937,14.6015,14.5858,14.5937,177067.0
2021-06-01 15:40:00,18.48,18.49,18.47,18.49,242834.0,14.5937,14.6015,14.5858,14.6015,242834.0
2021-06-01 15:45:00,18.49,18.52,18.48,18.5,479384.0,14.6015,14.6252,14.5937,14.6094,479384.0
2021-06-01 15:50:00,18.5,18.52,18.49,18.52,492769.0,14.6094,14.6252,14.6015,14.6252,492769.0
2021-06-01 15:55:00,18.52,18.52,18.47,18.51,1208163.0,14.6252,14.6252,14.5858,14.6173,1208163.0
2021-06-02 09:30:00,18.55,18.6,18.47,18.48,480076.0,14.6489,14.6884,14.5858,14.5937,480076.0
2021-06-02 09:35:00,18.48,18.56,18.46,18.51,239681.0,14.5937,14.6568,14.5779,14.6173,239681.0
2021-06-02 09:40:00,18.51,18.55,18.48,18.54,104298.0,14.6173,14.6489,14.5937,14.641,104298.0
2021-06-02 09:45:00,18.54,18.55,18.52,18.54,116789.0,14.641,14.6489,14.6252,14.641,116789.0
2021-06-02 09:50:00,18.55,18.56,18.51,18.52,152892.0,14.6489,14.6568,14.6173,14.6252,152892.0
2021-06-02 09:55:00,18.52,18.55,18.5,18.55,167941.0,14.6252,14.6489,14.6094,14.6489,167941.0
2021-06-02 10:00:00,18.55,18.57,18.54,18.56,119349.0,14.6489,14.6647,14.641,14.6568,119349.0
2021-06-02 10:05:00,18.56,18.59,18.55,18.58,67507.0,14.6568,14.6805,14.6489,14.6726,67507.0
2021-06-02 10:10:00,18.57,18.61,18.56,18.61,91242.0,14.6647,14.6963,14.6568,14.6963,91242.0
2021-06-02 10:15:00,18.61,18.62,18.57,18.62,82092.0,14.6963,14.7042,14.6647,14.7042,82092.0
2021-06-02 10:20:00,18.62,18.62,18.57,18.58,95303.0,14.7042,14.7042,14.6647,14.6726,95303.0
2021-06-02 10:25:00,18.58,18.62,18.57,18.6,92320.0,14.6726,14.7042,14.6647,14.6884,92320.0
2021-06-02 10:30:00,18.6,18.62,18.59,18.61,104399.0,14.6884,14.7042,14.6805,14.6963,104399.0
2021-06-02 10:35:00,18.6,18.61,18.59,18.61,89602.0,14.6884,14.6963,14.6805,14.6963,89602.0
2021-06-02 10:40:00,18.61,18.61,18.59,18.61,107388.0,14.6963,14.6963,14.6805,14.6963,107388.0
2021-06-02 10:45:00,18.61,18.61,18.54,18.55,176099.0,14.6963,14.6963,14.641,14.6489,176099.0
2021-06-02 10:50:00,18.55,18.59,18.55,18.58,68356.0,14.6489,14.6805,14.6489,14.6726,68356.0
2021-06-02 10:55:00,18.58,18.58,18.55,18.55,128806.0,14.6726,14.6726,14.6489,14.6489,128806.0
2021-06-02 11:00:00,18.55,18.57,18.52,18.57,179572.0,14.6489,14.6647,14.6252,14.6647,179572.0
2021-06-02 11:05:00,18.57,18.58,18.55,18.55,80123.0,14.6647,14.6726,14.6489,14.6489,80123.0
2021-06-02 11:10:00,18.55,18.59,18.55,18.57,98302.0,14.6489,14.6805,14.6489,14.6647,98302.0
2021-06-02 11:15:00,18.57,18.6,18.57,18.6,120831.0,14.6647,14.6884,14.6647,14.6884,120831.0
2021-06-02 11:20:00,18.6,18.62,18.59,18.61,64207.0,14.6884,14.7042,14.6805,14.6963,64207.0
2021-06-02 11:25:00,18.61,18.62,18.6,18.62,56433.0,14.6963,14.7042,14.6884,14.7042,56433.0
2021-06-02 11:30:00,18.62,18.63,18.61,18.63,75142.0,14.7042,14.7121,14.6963,14.7121,75142.0
2021-06-02 11:35:00,18.63,18.64,18.62,18.63,68488.0,14.7121,14.72,14.7042,14.7121,68488.0
2021-06-02 11:40:00,18.63,18.65,18.62,18.65,72003.0,14.7121,14.7279,14.7042,14.7279,72003.0
2021-06-02 11:45:00,18.65,18.66,18.64,18.64,108275.0,14.7279,14.7358,14.72,14.72,108275.0
2021-06-02 11:50:00,18.64,18.65,18.63,18.64,100023.0,14.72,14.7279,14.7121,14.72,100023.0
2021-06-02 11:55:00,18.64,18.66,18.63,18.66,86802.0,14.72,14.7358,14.7121,14.7358,86802.0
2021-06-02 12:00:00,18.66,18.66,18.64,18.65,157491.0,14.7358,14.7358,14.72,14.7279,157491.0
2021-06-02 12:05:00,18.66,18.68,18.65,18.68,129312.0,14.7358,14.7516,14.7279,14.7516,129312.0
2021-06-02 12:10:00,18.67,18.72,18.67,18.72,126365.0,14.7437,14.7832,14.7437,14.7832,126365.0
2021-06-02 12:15:00,18.71,18.84,18.71,18.84,477614.0,14.7753,14.8779,14.7753,14.8779,477614.0
2021-06-02 12:20:00,18.84,18.88,18.83,18.85,371557.0,14.8779,14.9095,14.87,14.8858,371557.0
2021-06-02 12:25:00,18.85,18.9,18.84,18.89,225024.0,14.8858,14.9253,14.8779,14.9174,225024.0
2021-06-02 12:30:00,18.89,18.9,18.86,18.89,122174.0,14.9174,14.9253,14.8937,14.9174,122174.0
2021-06-02 12:35:00,18.89,18.89,18.87,18.88,67143.0,14.9174,14.9174,14.9016,14.9095,67143.0
2021-06-02 12:40:00,18.88,18.88,18.84,18.87,109729.0,14.9095,14.9095,14.8779,14.9016,109729.0
2021-06-02 12:45:00,18.87,18.89,18.86,18.88,82635.0,14.9016,14.9174,14.8937,14.9095,82635.0
2021-06-02 12:50:00,18.88,18.88,18.85,18.85,91874.0,14.9095,14.9095,14.8858,14.8858,91874.0
2021-06-02 12:55:00,18.86,18.87,18.85,18.87,98980.0,14.8937,14.9016,14.8858,14.9016,98980.0
2021-06-02 13:00:00,18.87,18.89,18.86,18.89,131859.0,14.9016,14.9174,14.8937,14.9174,131859.0
2021-06-02 13:05:00,18.89,18.92,18.88,18.91,107324.0,14.9174,14.9411,14.9095,14.9332,107324.0
2021-06-02 13:10:00,18.92,18.93,18.87,18.88,134618.0,14.9411,14.949,14.9016,14.9095,134618.0
2021-06-02 13:15:00,18.88,18.89,18.86,18.86,149245.0,14.9095,14.9174,14.8937,14.8937,149245.0
2021-06-02 13:20:00,18.87,18.87,18.83,18.83,160076.0,14.9016,14.9016,14.87,14.87,160076.0
2021-06-02 13:25:00,18.84,18.84,18.81,18.82,184852.0,14.8779,14.8779,14.8543,14.8622,184852.0
2021-06-02 13:30:00,18.82,18.82,18.79,18.8,97469.0,14.8622,14.8622,14.8385,14.8464,97469.0
2021-06-02 13:35:00,18.8,18.83,18.77,18.82,129219.0,14.8464,14.87,14.8227,14.8622,129219.0
2021-06-02 13:40:00,18.81,18.83,18.8,18.82,79284.0,14.8543,14.87,14.8464,14.8622,79284.0
2021-06-02 13:45:00,18.82,18.82,18.78,18.79,70979.0,14.8622,14.8622,14.8306,14.8385,70979.0
2021-06-02 13:50:00,18.79,18.82,18.78,18.81,106864.0,14.8385,14.8622,14.8306,14.8543,106864.0
2021-06-02 13:55:00,18.82,18.83,18.8,18.82,123701.0,14.8622,14.87,14.8464,14.8622,123701.0
2021-06-02 14:00:00,18.82,18.83,18.79,18.79,366741.0,14.8622,14.87,14.8385,14.8385,366741.0
2021-06-02 14:05:00,18.8,18.8,18.75,18.76,284241.0,14.8464,14.8464,14.8069,14.8148,284241.0
2021-06-02 14:10:00,18.75,18.78,18.74,18.78,120353.0,14.8069,14.8306,14.799,14.8306,120353.0
2021-06-02 14:15:00,18.78,18.8,18.76,18.77,100539.0,14.8306,14.8464,14.8148,14.8227,100539.0
2021-06-02 14:20:00,18.77,18.79,18.76,18.79,70760.0,14.8227,14.8385,14.8148,14.8385,70760.0
2021-06-02 14:25:00,18.79,18.8,18.77,18.78,161793.0,14.8385,14.8464,14.8227,14.8306,161793.0
2021-06-02 14:30:00,18.78,18.79,18.77,18.79,41017.0,14.8306,14.8385,14.8227,14.8385,41017.0
2021-06-02 14:35:00,18.79,18.8,18.77,18.78,180674.0,14.8385,14.8464,14.8227,14.8306,180674.0
2021-06-02 14:40:00,18.78,18.79,18.78,18.79,32595.0,14.8306,14.8385,14.8306,14.8385,32595.0
2021-06-02 14:45:00,18.79,18.8,18.77,18.78,180491.0,14.8385,14.8464,14.8227,14.8306,180491.0
2021-06-02 14:50:00,18.78,18.78,18.75,18.76,223997.0,14.8306,14.8306,14.8069,14.8148,223997.0
2021-06-02 14:55:00,18.77,18.8,18.76,18.79,199606.0,14.8227,14.8464,14.8148,14.8385,199606.0
2021-06-02 15:00:00,18.8,18.8,18.76,18.77,153142.0,14.8464,14.8464,14.8148,14.8227,153142.0
2021-06-02 15:05:00,18.77,18.78,18.76,18.78,106384.0,14.8227,14.8306,14.8148,14.8306,106384.0
2021-06-02 15:10:00,18.78,18.78,18.75,18.76,215367.0,14.8306,14.8306,14.8069,14.8148,215367.0
2021-06-02 15:15:00,18.76,18.77,18.75,18.76,139746.0,14.8148,14.8227,14.8069,14.8148,139746.0
2021-06-02 15:20:00,18.76,18.77,18.73,18.75,200869.0,14.8148,14.8227,14.7911,14.8069,200869.0
2021-06-02 15:25:00,18.75,18.76,18.73,18.76,141045.0,14.8069,14.8148,14.7911,14.8148,141045.0
2021-06-02 15:30:00,18.76,18.76,18.73,18.75,166928.0,14.8148,14.8148,14.7911,14.8069,166928.0
2021-06-02 15:35:00,18.75,18.76,18.74,18.75,243457.0,14.8069,14.8148,14.799,14.8069,243457.0
2021-06-02 15:40:00,18.75,18.76,18.73,18.75,188413.0,14.8069,14.8148,14.7911,14.8069,188413.0
2021-06-02 15:45:00,18.75,18.75,18.73,18.74,304695.0,14.8069,14.8069,14.7911,14.799,304695.0
2021-06-02 15:50:00,18.74,18.76,18.73,18.75,431139.0,14.799,14.8148,14.7911,14.8069,431139.0
2021-06-02 15:55:00,18.75,18.79,18.74,18.77,1051002.0,14.8069,14.8385,14.799,14.8227,1051002.0
2021-06-03 09:30:00,18.71,18.75,18.59,18.67,292033.0,14.7753,14.8069,14.6805,14.7437,292033.0
2021-06-03 09:35:00,18.68,18.71,18.67,18.69,63562.0,14.7516,14.7753,14.7437,14.7595,63562.0
2021-06-03 09:40:00,18.69,18.75,18.67,18.68,85841.0,14.7595,14.8069,14.7437,14.7516,85841.0
2021-06-03 09:45:00,18.68,18.72,18.66,18.68,103640.0,14.7516,14.7832,14.7358,14.7516,103640.0
2021-06-03 09:50:00,18.69,18.73,18.65,18.73,79569.0,14.7595,14.7911,14.7279,14.7911,79569.0
2021-06-03 09:55:00,18.73,18.79,18.72,18.78,86703.0,14.7911,14.8385,14.7832,14.8306,86703.0
2021-06-03 10:00:00,18.77,18.83,18.77,18.82,71751.0,14.8227,14.87,14.8227,14.8622,71751.0
2021-06-03 10:05:00,18.83,18.83,18.79,18.79,262801.0,14.87,14.87,14.8385,14.8385,262801.0
2021-06-03 10:10:00,18.8,18.81,18.76,18.77,111435.0,14.8464,14.8543,14.8148,14.8227,111435.0
2021-06-03 10:15:00,18.77,18.79,18.75,18.77,94604.0,14.8227,14.8385,14.8069,14.8227,94604.0
2021-06-03 10:20:00,18.78,18.8,18.77,18.79,72520.0,14.8306,14.8464,14.8227,14.8385,72520.0
2021-06-03 10:25:00,18.79,18.79,18.76,18.79,63484.0,14.8385,14.8385,14.8148,14.8385,63484.0
2021-06-03 10:30:00,18.79,18.8,18.78,18.79,98629.0,14.8385,14.8464,14.8306,14.8385,98629.0
2021-06-03 10:35:00,18.78,18.81,18.78,18.8,239974.0,14.8306,14.8543,14.8306,14.8464,239974.0
2021-06-03 10:40:00,18.8,18.81,18.77,18.81,88144.0,14.8464,14.8543,14.8227,14.8543,88144.0
2021-06-03 10:45:00,18.81,18.85,18.8,18.85,67077.0,14.8543,14.8858,14.8464,14.8858,67077.0
2021-06-03 10:50:00,18.85,18.87,18.83,18.87,87352.0,14.8858,14.9016,14.87,14.9016,87352.0
2021-06-03 10:55:00,18.87,18.87,18.83,18.86,98604.0,14.9016,14.9016,14.87,14.8937,98604.0
2021-06-03 11:00:00,18.85,18.86,18.83,18.85,71596.0,14.8858,14.8937,14.87,14.8858,71596.0
2021-06-03 11:05:00,18.85,18.87,18.82,18.87,58004.0,14.8858,14.9016,14.8622,14.9016,58004.0
2021-06-03 11:10:00,18.87,18.88,18.85,18.86,76932.0,14.9016,14.9095,14.8858,14.8937,76932.0
2021-06-03 11:15:00,18.86,18.86,18.84,18.85,79277.0,14.8937,14.8937,14.8779,14.8858,79277.0
2021-06-03 11:20:00,18.85,18.86,18.83,18.85,169537.0,14.8858,14.8937,14.87,14.8858,169537.0
2021-06-03 11:25:00,18.85,18.86,18.81,18.82,230677.0,14.8858,14.8937,14.8543,14.8622,230677.0
2021-06-03 11:30:00,18.82,18.82,18.77,18.78,42256.0,14.8622,14.8622,14.8227,14.8306,42256.0
2021-06-03 11:35:00,18.77,18.81,18.77,18.8,80464.0,14.8227,14.8543,14.8227,14.8464,80464.0
2021-06-03 11:40:00,18.81,18.84,18.8,18.84,85869.0,14.8543,14.8779,14.8464,14.8779,85869.0
2021-06-03 11:45:00,18.84,18.84,18.82,18.84,62450.0,14.8779,14.8779,14.8622,14.8779,62450.0
2021-06-03 11:50:00,18.84,18.85,18.82,18.84,98456.0,14.8779,14.8858,14.8622,14.8779,98456.0
2021-06-03 11:55:00,18.84,18.87,18.84,18.87,62036.0,14.8779,14.9016,14.8779,14.9016,62036.0
2021-06-03 12:00:00,18.87,18.89,18.86,18.88,81112.0,14.9016,14.9174,14.8937,14.9095,81112.0
2021-06-03 12:05:00,18.88,18.9,18.87,18.89,46216.0,14.9095,14.9253,14.9016,14.9174,46216.0
2021-06-03 12:10:00,18.89,18.9,18.88,18.89,31567.0,14.9174,14.9253,14.9095,14.9174,31567.0
2021-06-03 12:15:00,18.9,18.91,18.89,18.91,79830.0,14.9253,14.9332,14.9174,14.9332,79830.0
2021-06-03 12:20:00,18.9,18.91,18.86,18.88,84899.0,14.9253,14.9332,14.8937,14.9095,84899.0
2021-06-03 12:25:00,18.88,18.89,18.84,18.85,141745.0,14.9095,14.9174,14.8779,14.8858,141745.0
2021-06-03 12:30:00,18.85,18.85,18.83,18.85,128330.0,14.8858,14.8858,14.87,14.8858,128330.0
2021-06-03 12:35:00,18.85,18.86,18.84,18.86,51045.0,14.8858,14.8937,14.8779,14.8937,51045.0
2021-06-03 12:40:00,18.86,18.86,18.82,18.82,296135.0,14.8937,14.8937,14.8622,14.8622,296135.0
2021-06-03 12:45:00,18.82,18.83,18.79,18.82,201123.0,14.8622,14.87,14.8385,14.8622,201123.0
2021-06-03 12:50:00,18.83,18.84,18.82,18.84,29843.0,14.87,14.8779,14.8622,14.8779,29843.0
2021-06-03 12:55:00,18.84,18.84,18.83,18.84,35755.0,14.8779,14.8779,14.87,14.8779,35755.0
2021-06-03 13:00:00,18.84,18.85,18.82,18.85,47390.0,14.8779,14.8858,14.8622,14.8858,47390.0
2021-06-03 13:05:00,18.85,18.85,18.83,18.84,70211.0,14.8858,14.8858,14.87,14.8779,70211.0
2021-06-03 13:10:00,18.85,18.86,18.83,18.84,64902.0,14.8858,14.8937,14.87,14.8779,64902.0
2021-06-03 13:15:00,18.84,18.85,18.83,18.84,65040.0,14.8779,14.8858,14.87,14.8779,65040.0
2021-06-03 13:20:00,18.84,18.86,18.83,18.86,35572.0,14.8779,14.8937,14.87,14.8937,35572.0
2021-06-03 13:25:00,18.86,18.87,18.85,18.86,76273.0,14.8937,14.9016,14.8858,14.8937,76273.0
2021-06-03 13:30:00,18.86,18.86,18.84,18.85,40245.0,14.8937,14.8937,14.8779,14.8858,40245.0
2021-06-03 13:35:00,18.84,18.85,18.82,18.84,74093.0,14.8779,14.8858,14.8622,14.8779,74093.0
2021-06-03 13:40:00,18.84,18.85,18.81,18.82,74467.0,14.8779,14.8858,14.8543,14.8622,74467.0
2021-06-03 13:45:00,18.82,18.84,18.81,18.82,119619.0,14.8622,14.8779,14.8543,14.8622,119619.0
2021-06-03 13:50:00,18.82,18.83,18.8,18.81,103480.0,14.8622,14.87,14.8464,14.8543,103480.0
2021-06-03 13:55:00,18.82,18.84,18.81,18.82,91005.0,14.8622,14.8779,14.8543,14.8622,91005.0
2021-06-03 14:00:00,18.82,18.82,18.79,18.8,113064.0,14.8622,14.8622,14.8385,14.8464,113064.0
2021-06-03 14:05:00,18.8,18.82,18.8,18.81,47276.0,14.8464,14.8622,14.8464,14.8543,47276.0
2021-06-03 14:10:00,18.82,18.82,18.81,18.82,44482.0,14.8622,14.8622,14.8543,14.8622,44482.0
2021-06-03 14:15:00,18.81,18.82,18.79,18.82,168306.0,14.8543,14.8622,14.8385,14.8622,168306.0
2021-06-03 14:20:00,18.82,18.82,18.79,18.79,105751.0,14.8622,14.8622,14.8385,14.8385,105751.0
2021-06-03 14:25:00,18.8,18.82,18.79,18.8,65170.0,14.8464,14.8622,14.8385,14.8464,65170.0
2021-06-03 14:30:00,18.8,18.82,18.8,18.81,68221.0,14.8464,14.8622,14.8464,14.8543,68221.0
2021-06-03 14:35:00,18.82,18.82,18.8,18.82,100469.0,14.8622,14.8622,14.8464,14.8622,100469.0
2021-06-03 14:40:00,18.82,18.82,18.8,18.8,84657.0,14.8622,14.8622,14.8464,14.8464,84657.0
2021-06-03 14:45:00,18.8,18.82,18.79,18.82,76683.0,14.8464,14.8622,14.8385,14.8622,76683.0
2021-06-03 14:50:00,18.82,18.82,18.8,18.8,72814.0,14.8622,14.8622,14.8464,14.8464,72814.0
2021-06-03 14:55:00,18.81,18.82,18.81,18.82,69415.0,14.8543,14.8622,14.8543,14.8622,69415.0
2021-06-03 15:00:00,18.82,18.82,18.78,18.79,150418.0,14.8622,14.8622,14.8306,14.8385,150418.0
2021-06-03 15:05:00,18.79,18.8,18.78,18.8,56341.0,14.8385,14.8464,14.8306,14.8464,56341.0
2021-06-03 15:10:00,18.8,18.81,18.79,18.8,64515.0,14.8464,14.8543,14.8385,14.8464,64515.0
2021-06-03 15:15:00,18.8,18.83,18.8,18.82,106242.0,14.8464,14.87,14.8464,14.8622,106242.0
2021-06-03 15:20:00,18.82,18.82,18.79,18.8,79306.0,14.8622,14.8622,14.8385,14.8464,79306.0
2021-06-03 15:25:00,18.8,18.8,18.78,18.79,77286.0,14.8464,14.8464,14.8306,14.8385,77286.0
2021-06-03 15:30:00,18.79,18.82,18.78,18.82,86672.0,14.8385,14.8622,14.8306,14.8622,86672.0
2021-06-03 15:35:00,18.82,18.85,18.81,18.84,259330.0,14.8622,14.8858,14.8543,14.8779,259330.0
2021-06-03 15:40:00,18.84,18.85,18.82,18.85,147514.0,14.8779,14.8858,14.8622,14.8858,147514.0
2021-06-03 15:45:00,18.85,18.85,18.8,18.8,310915.0,14.8858,14.8858,14.8464,14.8464,310915.0
2021-06-03 15:50:00,18.81,18.82,18.78,18.79,416987.0,14.8543,14.8622,14.8306,14.8385,416987.0
2021-06-03 15:55:00,18.79,18.79,18.75,18.77,540357.0,14.8385,14.8385,14.8069,14.8227,540357.0
2021-06-04 09:30:00,18.88,18.92,18.83,18.89,401166.0,14.9095,14.9411,14.87,14.9174,401166.0
2021-06-04 09:35:00,18.89,18.9,18.84,18.88,140355.0,14.9174,14.9253,14.8779,14.9095,140355.0
2021-06-04 09:40:00,18.89,18.92,18.86,18.89,166442.0,14.9174,14.9411,14.8937,14.9174,166442.0
2021-06-04 09:45:00,18.9,18.92,18.86,18.87,141460.0,14.9253,14.9411,14.8937,14.9016,141460.0
2021-06-04 09:50:00,18.88,18.88,18.83,18.83,108596.0,14.9095,14.9095,14.87,14.87,108596.0
2021-06-04 09:55:00,18.84,18.84,18.79,18.8,83776.0,14.8779,14.8779,14.8385,14.8464,83776.0
2021-06-04 10:00:00,18.8,18.81,18.75,18.76,123805.0,14.8464,14.8543,14.8069,14.8148,123805.0
2021-06-04 10:05:00,18.75,18.79,18.75,18.78,111409.0,14.8069,14.8385,14.8069,14.8306,111409.0
2021-06-04 10:10:00,18.78,18.78,18.72,18.72,105389.0,14.8306,14.8306,14.7832,14.7832,105389.0
2021-06-04 10:15:00,18.73,18.75,18.7,18.75,71899.0,14.7911,14.8069,14.7674,14.8069,71899.0
2021-06-04 10:20:00,18.74,18.77,18.73,18.76,59891.0,14.799,14.8227,14.7911,14.8148,59891.0
2021-06-04 10:25:00,18.77,18.78,18.73,18.78,84106.0,14.8227,14.8306,14.7911,14.8306,84106.0
2021-06-04 10:30:00,18.78,18.82,18.77,18.82,58698.0,14.8306,14.8622,14.8227,14.8622,58698.0
2021-06-04 10:35:00,18.82,18.82,18.78,18.79,76246.0,14.8622,14.8622,14.8306,14.8385,76246.0
2021-06-04 10:40:00,18.8,18.81,18.76,18.77,78603.0,14.8464,14.8543,14.8148,14.8227,78603.0
2021-06-04 10:45:00,18.77,18.8,18.75,18.79,86185.0,14.8227,14.8464,14.8069,14.8385,86185.0
2021-06-04 10:50:00,18.79,18.81,18.79,18.79,49060.0,14.8385,14.8543,14.8385,14.8385,49060.0
2021-06-04 10:55:00,18.79,18.81,18.78,18.79,83215.0,14.8385,14.8543,14.8306,14.8385,83215.0
2021-06-04 11:00:00,18.79,18.8,18.77,18.78,80366.0,14.8385,14.8464,14.8227,14.8306,80366.0
2021-06-04 11:05:00,18.78,18.79,18.78,18.79,33488.0,14.8306,14.8385,14.8306,14.8385,33488.0
2021-06-04 11:10:00,18.79,18.8,18.78,18.79,80046.0,14.8385,14.8464,14.8306,14.8385,80046.0
2021-06-04 11:15:00,18.79,18.79,18.75,18.75,128304.0,14.8385,14.8385,14.8069,14.8069,128304.0
2021-06-04 11:20:00,18.75,18.77,18.75,18.77,86427.0,14.8069,14.8227,14.8069,14.8227,86427.0
2021-06-04 11:25:00,18.77,18.77,18.74,18.75,64666.0,14.8227,14.8227,14.799,14.8069,64666.0
2021-06-04 11:30:00,18.75,18.77,18.74,18.76,94048.0,14.8069,14.8227,14.799,14.8148,94048.0
2021-06-04 11:35:00,18.76,18.77,18.75,18.77,32134.0,14.8148,14.8227,14.8069,14.8227,32134.0
2021-06-04 11:40:00,18.77,18.77,18.75,18.77,43109.0,14.8227,14.8227,14.8069,14.8227,43109.0
2021-06-04 11:45:00,18.77,18.77,18.75,18.75,40167.0,14.8227,14.8227,14.8069,14.8069,40167.0
2021-06-04 11:50:00,18.76,18.77,18.75,18.76,93003.0,14.8148,14.8227,14.8069,14.8148,93003.0
2021-06-04 11:55:00,18.76,18.76,18.74,18.76,42827.0,14.8148,14.8148,14.799,14.8148,42827.0
2021-06-04 12:00:00,18.76,18.78,18.75,18.77,40892.0,14.8148,14.8306,14.8069,14.8227,40892.0
2021-06-04 12:05:00,18.78,18.79,18.76,18.79,71347.0,14.8306,14.8385,14.8148,14.8385,71347.0
2021-06-04 12:10:00,18.79,18.8,18.78,18.79,55658.0,14.8385,14.8464,14.8306,14.8385,55658.0
2021-06-04 12:15:00,18.79,18.79,18.78,18.78,28990.0,14.8385,14.8385,14.8306,14.8306,28990.0
2021-06-04 12:20:00,18.78,18.79,18.77,18.79,71321.0,14.8306,14.8385,14.8227,14.8385,71321.0
2021-06-04 12:25:00,18.79,18.8,18.78,18.8,73942.0,14.8385,14.8464,14.8306,14.8464,73942.0
2021-06-04 12:30:00,18.79,18.8,18.78,18.8,62611.0,14.8385,14.8464,14.8306,14.8464,62611.0
2021-06-04 12:35:00,18.8,18.82,18.79,18.81,169133.0,14.8464,14.8622,14.8385,14.8543,169133.0
2021-06-04 12:40:00,18.8,18.83,18.8,18.82,61823.0,14.8464,14.87,14.8464,14.8622,61823.0
2021-06-04 12:45:00,18.82,18.84,18.82,18.83,39527.0,14.8622,14.8779,14.8622,14.87,39527.0
2021-06-04 12:50:00,18.84,18.86,18.83,18.85,54551.0,14.8779,14.8937,14.87,14.8858,54551.0
2021-06-04 12:55:00,18.85,18.85,18.84,18.85,39334.0,14.8858,14.8858,14.8779,14.8858,39334.0
2021-06-04 13:00:00,18.85,18.87,18.84,18.85,125800.0,14.8858,14.9016,14.8779,14.8858,125800.0
2021-06-04 13:05:00,18.85,18.86,18.84,18.85,38730.0,14.8858,14.8937,14.8779,14.8858,38730.0
2021-06-04 13:10:00,18.84,18.85,18.83,18.84,53919.0,14.8779,14.8858,14.87,14.8779,53919.0
2021-06-04 13:15:00,18.85,18.85,18.83,18.84,34661.0,14.8858,14.8858,14.87,14.8779,34661.0
2021-06-04 13:20:00,18.84,18.84,18.82,18.83,30869.0,14.8779,14.8779,14.8622,14.87,30869.0
2021-06-04 13:25:00,18.84,18.84,18.81,18.83,66756.0,14.8779,14.8779,14.8543,14.87,66756.0
2021-06-04 13:30:00,18.82,18.84,18.82,18.83,31774.0,14.8622,14.8779,14.8622,14.87,31774.0
2021-06-04 13:35:00,18.84,18.86,18.83,18.84,117095.0,14.8779,14.8937,14.87,14.8779,117095.0
2021-06-04 13:40:00,18.85,18.85,18.84,18.84,38836.0,14.8858,14.8858,14.8779,14.8779,38836.0
2021-06-04 13:45:00,18.85,18.85,18.82,18.82,107272.0,14.8858,14.8858,14.8622,14.8622,107272.0
2021-06-04 13:50:00,18.82,18.83,18.81,18.81,47007.0,14.8622,14.87,14.8543,14.8543,47007.0
2021-06-04 13:55:00,18.82,18.82,18.81,18.82,31275.0,14.8622,14.8622,14.8543,14.8622,31275.0
2021-06-04 14:00:00,18.82,18.83,18.81,18.81,119388.0,14.8622,14.87,14.8543,14.8543,119388.0
2021-06-04 14:05:00,18.82,18.83,18.81,18.83,55734.0,14.8622,14.87,14.8543,14.87,55734.0
2021-06-04 14:10:00,18.83,18.83,18.82,18.82,44151.0,14.87,14.87,14.8622,14.8622,44151.0
2021-06-04 14:15:00,18.82,18.83,18.81,18.81,56878.0,14.8622,14.87,14.8543,14.8543,56878.0
2021-06-04 14:20:00,18.82,18.83,18.81,18.82,67068.0,14.8622,14.87,14.8543,14.8622,67068.0
2021-06-04 14:25:00,18.83,18.85,18.82,18.85,83943.0,14.87,14.8858,14.8622,14.8858,83943.0
2021-06-04 14:30:00,18.85,18.85,18.84,18.84,38460.0,14.8858,14.8858,14.8779,14.8779,38460.0
2021-06-04 14:35:00,18.85,18.85,18.82,18.83,159180.0,14.8858,14.8858,14.8622,14.87,159180.0
2021-06-04 14:40:00,18.82,18.83,18.82,18.82,41707.0,14.8622,14.87,14.8622,14.8622,41707.0
2021-06-04 14:45:00,18.82,18.83,18.81,18.82,60979.0,14.8622,14.87,14.8543,14.8622,60979.0
2021-06-04 14:50:00,18.82,18.83,18.79,18.8,174989.0,14.8622,14.87,14.8385,14.8464,174989.0
2021-06-04 14:55:00,18.8,18.8,18.77,18.78,191028.0,14.8464,14.8464,14.8227,14.8306,191028.0
2021-06-04 15:00:00,18.78,18.79,18.77,18.78,298553.0,14.8306,14.8385,14.8227,14.8306,298553.0
2021-06-04 15:05:00,18.78,18.78,18.76,18.78,152150.0,14.8306,14.8306,14.8148,14.8306,152150.0
2021-06-04 15:10:00,18.77,18.79,18.77,18.78,264857.0,14.8227,14.8385,14.8227,14.8306,264857.0
2021-06-04 15:15:00,18.78,18.8,18.76,18.78,433382.0,14.8306,14.8464,14.8148,14.8306,433382.0
2021-06-04 15:20:00,18.77,18.8,18.76,18.77,472565.0,14.8227,14.8464,14.8148,14.8227,472565.0
2021-06-04 15:25:00,18.77,18.83,18.76,18.82,1108956.0,14.8227,14.87,14.8148,14.8622,1108956.0
2021-06-04 15:30:00,18.82,18.84,18.8,18.8,328827.0,14.8622,14.8779,14.8464,14.8464,328827.0
2021-06-04 15:35:00,18.8,18.83,18.8,18.82,1139103.0,14.8464,14.87,14.8464,14.8622,1139103.0
2021-06-04 15:40:00,18.82,18.83,18.81,18.82,172307.0,14.8622,14.87,14.8543,14.8622,172307.0
2021-06-04 15:45:00,18.82,18.83,18.81,18.82,302495.0,14.8622,14.87,14.8543,14.8622,302495.0
2021-06-04 15:50:00,18.82,18.83,18.79,18.8,471060.0,14.8622,14.87,14.8385,14.8464,471060.0
2021-06-04 15:55:00,18.79,18.8,18.76,18.78,685758.0,14.8385,14.8464,14.8148,14.8306,685758.0
2021-06-07 09:30:00,18.8,18.93,18.8,18.91,499711.0,14.8464,14.949,14.8464,14.9332,499711.0
2021-06-07 09:35:00,18.91,18.97,18.89,18.93,380063.0,14.9332,14.9806,14.9174,14.949,380063.0
2021-06-07 09:40:00,18.94,18.98,18.92,18.96,128665.0,14.9569,14.9885,14.9411,14.9727,128665.0
2021-06-07 09:45:00,18.96,18.96,18.89,18.91,110834.0,14.9727,14.9727,14.9174,14.9332,110834.0
2021-06-07 09:50:00,18.91,18.91,18.88,18.89,155779.0,14.9332,14.9332,14.9095,14.9174,155779.0
2021-06-07 09:55:00,18.9,18.92,18.88,18.89,91306.0,14.9253,14.9411,14.9095,14.9174,91306.0
2021-06-07 10:00:00,18.89,18.89,18.83,18.83,85182.0,14.9174,14.9174,14.87,14.87,85182.0
2021-06-07 10:05:00,18.84,18.88,18.83,18.85,75689.0,14.8779,14.9095,14.87,14.8858,75689.0
2021-06-07 10:10:00,18.86,18.87,18.84,18.84,66616.0,14.8937,14.9016,14.8779,14.8779,66616.0
2021-06-07 10:15:00,18.85,18.86,18.83,18.84,85953.0,14.8858,14.8937,14.87,14.8779,85953.0
2021-06-07 10:20:00,18.85,18.87,18.83,18.84,66062.0,14.8858,14.9016,14.87,14.8779,66062.0
2021-06-07 10:25:00,18.84,18.86,18.82,18.83,84274.0,14.8779,14.8937,14.8622,14.87,84274.0
2021-06-07 10:30:00,18.83,18.83,18.8,18.8,72011.0,14.87,14.87,14.8464,14.8464,72011.0
2021-06-07 10:35:00,18.8,18.83,18.79,18.8,142700.0,14.8464,14.87,14.8385,14.8464,142700.0
2021-06-07 10:40:00,18.8,18.84,18.79,18.82,92819.0,14.8464,14.8779,14.8385,14.8622,92819.0
2021-06-07 10:45:00,18.83,18.85,18.79,18.8,78432.0,14.87,14.8858,14.8385,14.8464,78432.0
2021-06-07 10:50:00,18.79,18.81,18.79,18.81,54626.0,14.8385,14.8543,14.8385,14.8543,54626.0
2021-06-07 10:55:00,18.81,18.82,18.79,18.81,207614.0,14.8543,14.8622,14.8385,14.8543,207614.0
2021-06-07 11:00:00,18.8,18.83,18.8,18.82,98024.0,14.8464,14.87,14.8464,14.8622,98024.0
2021-06-07 11:05:00,18.82,18.83,18.8,18.8,81931.0,14.8622,14.87,14.8464,14.8464,81931.0
2021-06-07 11:10:00,18.82,18.82,18.8,18.8,35130.0,14.8622,14.8622,14.8464,14.8464,35130.0
2021-06-07 11:15:00,18.81,18.82,18.79,18.79,94246.0,14.8543,14.8622,14.8385,14.8385,94246.0
2021-06-07 11:20:00,18.8,18.81,18.78,18.79,63412.0,14.8464,14.8543,14.8306,14.8385,63412.0
2021-06-07 11:25:00,18.79,18.8,18.78,18.8,68389.0,14.8385,14.8464,14.8306,14.8464,68389.0
2021-06-07 11:30:00,18.8,18.81,18.78,18.78,57557.0,14.8464,14.8543,14.8306,14.8306,57557.0
2021-06-07 11:35:00,18.78,18.79,18.76,18.77,116601.0,14.8306,14.8385,14.8148,14.8227,116601.0
2021-06-07 11:40:00,18.77,18.78,18.76,18.77,111102.0,14.8227,14.8306,14.8148,14.8227,111102.0
2021-06-07 11:45:00,18.77,18.77,18.75,18.76,61042.0,14.8227,14.8227,14.8069,14.8148,61042.0
2021-06-07 11:50:00,18.76,18.76,18.74,18.76,91350.0,14.8148,14.8148,14.799,14.8148,91350.0
2021-06-07 11:55:00,18.75,18.77,18.75,18.76,81829.0,14.8069,14.8227,14.8069,14.8148,81829.0
2021-06-07 12:00:00,18.77,18.78,18.76,18.77,63574.0,14.8227,14.8306,14.8148,14.8227,63574.0
2021-06-07 12:05:00,18.78,18.8,18.77,18.8,59672.0,14.8306,14.8464,14.8227,14.8464,59672.0
2021-06-07 12:10:00,18.8,18.82,18.79,18.81,132889.0,14.8464,14.8622,14.8385,14.8543,132889.0
2021-06-07 12:15:00,18.81,18.81,18.8,18.81,90494.0,14.8543,14.8543,14.8464,14.8543,90494.0
2021-06-07 12:20:00,18.81,18.82,18.8,18.82,67597.0,14.8543,14.8622,14.8464,14.8622,67597.0
2021-06-07 12:25:00,18.82,18.82,18.81,18.82,58021.0,14.8622,14.8622,14.8543,14.8622,58021.0
2021-06-07 12:30:00,18.82,18.82,18.78,18.79,151013.0,14.8622,14.8622,14.8306,14.8385,151013.0
2021-06-07 12:35:00,18.79,18.82,18.78,18.8,146003.0,14.8385,14.8622,14.8306,14.8464,146003.0
2021-06-07 12:40:00,18.81,18.81,18.8,18.8,52274.0,14.8543,14.8543,14.8464,14.8464,52274.0
2021-06-07 12:45:00,18.8,18.82,18.8,18.81,94716.0,14.8464,14.8622,14.8464,14.8543,94716.0
2021-06-07 12:50:00,18.8,18.82,18.8,18.81,117036.0,14.8464,14.8622,14.8464,14.8543,117036.0
2021-06-07 12:55:00,18.82,18.82,18.81,18.81,73886.0,14.8622,14.8622,14.8543,14.8543,73886.0
2021-06-07 13:00:00,18.81,18.82,18.79,18.8,167680.0,14.8543,14.8622,14.8385,14.8464,167680.0
2021-06-07 13:05:00,18.8,18.8,18.79,18.8,50859.0,14.8464,14.8464,14.8385,14.8464,50859.0
2021-06-07 13:10:00,18.8,18.81,18.79,18.8,111371.0,14.8464,14.8543,14.8385,14.8464,111371.0
2021-06-07 13:15:00,18.8,18.81,18.78,18.8,115132.0,14.8464,14.8543,14.8306,14.8464,115132.0
2021-06-07 13:20:00,18.8,18.81,18.78,18.8,105636.0,14.8464,14.8543,14.8306,14.8464,105636.0
2021-06-07 13:25:00,18.8,18.8,18.78,18.79,118361.0,14.8464,14.8464,14.8306,14.8385,118361.0
2021-06-07 13:30:00,18.79,18.8,18.79,18.79,38647.0,14.8385,14.8464,14.8385,14.8385,38647.0
2021-06-07 13:35:00,18.8,18.8,18.79,18.8,29369.0,14.8464,14.8464,14.8385,14.8464,29369.0
2021-06-07 13:40:00,18.8,18.8,18.79,18.8,31194.0,14.8464,14.8464,14.8385,14.8464,31194.0
2021-06-07 13:45:00,18.8,18.8,18.75,18.78,777603.0,14.8464,14.8464,14.8069,14.8306,777603.0
2021-06-07 13:50:00,18.77,18.79,18.77,18.78,373767.0,14.8227,14.8385,14.8227,14.8306,373767.0
2021-06-07 13:55:00,18.77,18.78,18.77,18.78,91644.0,14.8227,14.8306,14.8227,14.8306,91644.0
2021-06-07 14:00:00,18.77,18.78,18.75,18.77,97435.0,14.8227,14.8306,14.8069,14.8227,97435.0
2021-06-07 14:05:00,18.78,18.78,18.77,18.78,136208.0,14.8306,14.8306,14.8227,14.8306,136208.0
2021-06-07 14:10:00,18.78,18.81,18.77,18.8,175978.0,14.8306,14.8543,14.8227,14.8464,175978.0
2021-06-07 14:15:00,18.8,18.81,18.79,18.8,130368.0,14.8464,14.8543,14.8385,14.8464,130368.0
2021-06-07 14:20:00,18.81,18.81,18.8,18.8,35524.0,14.8543,14.8543,14.8464,14.8464,35524.0
2021-06-07 14:25:00,18.8,18.83,18.8,18.83,63882.0,14.8464,14.87,14.8464,14.87,63882.0
2021-06-07 14:30:00,18.82,18.83,18.81,18.81,44760.0,14.8622,14.87,14.8543,14.8543,44760.0
2021-06-07 14:35:00,18.81,18.82,18.8,18.8,52806.0,14.8543,14.8622,14.8464,14.8464,52806.0
2021-06-07 14:40:00,18.8,18.81,18.79,18.8,90798.0,14.8464,14.8543,14.8385,14.8464,90798.0
2021-06-07 14:45:00,18.8,18.81,18.79,18.81,75897.0,14.8464,14.8543,14.8385,14.8543,75897.0
2021-06-07 14:50:00,18.8,18.81,18.8,18.8,58220.0,14.8464,14.8543,14.8464,14.8464,58220.0
2021-06-07 14:55:00,18.8,18.81,18.77,18.78,97313.0,14.8464,14.8543,14.8227,14.8306,97313.0
2021-06-07 15:00:00,18.78,18.78,18.76,18.77,121523.0,14.8306,14.8306,14.8148,14.8227,121523.0
2021-06-07 15:05:00,18.77,18.77,18.76,18.77,53313.0,14.8227,14.8227,14.8148,14.8227,53313.0
2021-06-07 15:10:00,18.77,18.78,18.76,18.77,55240.0,14.8227,14.8306,14.8148,14.8227,55240.0
2021-06-07 15:15:00,18.77,18.79,18.76,18.79,62919.0,14.8227,14.8385,14.8148,14.8385,62919.0
2021-06-07 15:20:00,18.79,18.8,18.76,18.77,234460.0,14.8385,14.8464,14.8148,14.8227,234460.0
2021-06-07 15:25:00,18.77,18.77,18.76,18.76,77014.0,14.8227,14.8227,14.8148,14.8148,77014.0
2021-06-07 15:30:00,18.77,18.77,18.74,18.75,242125.0,14.8227,14.8227,14.799,14.8069,242125.0
2021-06-07 15:35:00,18.75,18.77,18.74,18.75,150897.0,14.8069,14.8227,14.799,14.8069,150897.0
2021-06-07 15:40:00,18.75,18.76,18.74,18.76,84193.0,14.8069,14.8148,14.799,14.8148,84193.0
2021-06-07 15:45:00,18.76,18.76,18.74,18.76,184419.0,14.8148,14.8148,14.799,14.8148,184419.0
2021-06-07 15:50:00,18.75,18.79,18.75,18.77,224303.0,14.8069,14.8385,14.8069,14.8227,224303.0
2021-06-07 15:55:00,18.78,18.78,18.76,18.78,456372.0,14.8306,14.8306,14.8148,14.8306,456372.0
2021-06-08 09:30:00,18.77,18.8,18.71,18.73,364579.0,14.8227,14.8464,14.7753,14.7911,364579.0
2021-06-08 09:35:00,18.73,18.73,18.56,18.57,354069.0,14.7911,14.7911,14.6568,14.6647,354069.0
2021-06-08 09:40:00,18.56,18.65,18.54,18.64,291036.0,14.6568,14.7279,14.641,14.72,291036.0
2021-06-08 09:45:00,18.64,18.66,18.62,18.62,225505.0,14.72,14.7358,14.7042,14.7042,225505.0
2021-06-08 09:50:00,18.62,18.65,18.6,18.64,189702.0,14.7042,14.7279,14.6884,14.72,189702.0
2021-06-08 09:55:00,18.64,18.68,18.63,18.66,127808.0,14.72,14.7516,14.7121,14.7358,127808.0
2021-06-08 10:00:00,18.66,18.72,18.66,18.71,277337.0,14.7358,14.7832,14.7358,14.7753,277337.0
2021-06-08 10:05:00,18.71,18.73,18.7,18.71,178918.0,14.7753,14.7911,14.7674,14.7753,178918.0
2021-06-08 10:10:00,18.72,18.78,18.71,18.75,185061.0,14.7832,14.8306,14.7753,14.8069,185061.0
2021-06-08 10:15:00,18.75,18.76,18.73,18.75,119882.0,14.8069,14.8148,14.7911,14.8069,119882.0
2021-06-08 10:20:00,18.76,18.76,18.74,18.75,155633.0,14.8148,14.8148,14.799,14.8069,155633.0
2021-06-08 10:25:00,18.75,18.8,18.73,18.79,383943.0,14.8069,14.8464,14.7911,14.8385,383943.0
2021-06-08 10:30:00,18.8,18.81,18.77,18.8,221853.0,14.8464,14.8543,14.8227,14.8464,221853.0
2021-06-08 10:35:00,18.8,18.83,18.79,18.8,116345.0,14.8464,14.87,14.8385,14.8464,116345.0
2021-06-08 10:40:00,18.8,18.82,18.79,18.82,254674.0,14.8464,14.8622,14.8385,14.8622,254674.0
2021-06-08 10:45:00,18.82,18.83,18.79,18.8,100881.0,14.8622,14.87,14.8385,14.8464,100881.0
2021-06-08 10:50:00,18.8,18.81,18.78,18.8,85849.0,14.8464,14.8543,14.8306,14.8464,85849.0
2021-06-08 10:55:00,18.8,18.82,18.79,18.8,174253.0,14.8464,14.8622,14.8385,14.8464,174253.0
2021-06-08 11:00:00,18.79,18.8,18.77,18.79,233309.0,14.8385,14.8464,14.8227,14.8385,233309.0
2021-06-08 11:05:00,18.79,18.8,18.78,18.78,104796.0,14.8385,14.8464,14.8306,14.8306,104796.0
2021-06-08 11:10:00,18.79,18.79,18.7,18.71,101836.0,14.8385,14.8385,14.7674,14.7753,101836.0
2021-06-08 11:15:00,18.71,18.72,18.69,18.7,228233.0,14.7753,14.7832,14.7595,14.7674,228233.0
2021-06-08 11:20:00,18.7,18.71,18.66,18.66,137060.0,14.7674,14.7753,14.7358,14.7358,137060.0
2021-06-08 11:25:00,18.67,18.71,18.66,18.71,137509.0,14.7437,14.7753,14.7358,14.7753,137509.0
2021-06-08 11:30:00,18.7,18.73,18.69,18.71,97057.0,14.7674,14.7911,14.7595,14.7753,97057.0
2021-06-08 11:35:00,18.71,18.75,18.71,18.75,127017.0,14.7753,14.8069,14.7753,14.8069,127017.0
2021-06-08 11:40:00,18.74,18.74,18.71,18.73,165184.0,14.799,14.799,14.7753,14.7911,165184.0
2021-06-08 11:45:00,18.73,18.77,18.72,18.77,108936.0,14.7911,14.8227,14.7832,14.8227,108936.0
2021-06-08 11:50:00,18.76,18.79,18.76,18.77,253106.0,14.8148,14.8385,14.8148,14.8227,253106.0
2021-06-08 11:55:00,18.77,18.79,18.75,18.77,192571.0,14.8227,14.8385,14.8069,14.8227,192571.0
2021-06-08 12:00:00,18.77,18.77,18.75,18.77,131189.0,14.8227,14.8227,14.8069,14.8227,131189.0
2021-06-08 12:05:00,18.77,18.79,18.76,18.76,238337.0,14.8227,14.8385,14.8148,14.8148,238337.0
2021-06-08 12:10:00,18.76,18.78,18.76,18.77,87121.0,14.8148,14.8306,14.8148,14.8227,87121.0
2021-06-08 12:15:00,18.77,18.78,18.75,18.76,257420.0,14.8227,14.8306,14.8069,14.8148,257420.0
2021-06-08 12:20:00,18.76,18.77,18.74,18.74,236349.0,14.8148,14.8227,14.799,14.799,236349.0
2021-06-08 12:25:00,18.74,18.75,18.73,18.75,87080.0,14.799,14.8069,14.7911,14.8069,87080.0
2021-06-08 12:30:00,18.75,18.76,18.74,18.75,158693.0,14.8069,14.8148,14.799,14.8069,158693.0
2021-06-08 12:35:00,18.75,18.78,18.75,18.78,185468.0,14.8069,14.8306,14.8069,14.8306,185468.0
2021-06-08 12:40:00,18.78,18.79,18.74,18.75,259238.0,14.8306,14.8385,14.799,14.8069,259238.0
2021-06-08 12:45:00,18.74,18.75,18.71,18.72,1087513.0,14.799,14.8069,14.7753,14.7832,1087513.0
2021-06-08 12:50:00,18.72,18.73,18.7,18.73,292180.0,14.7832,14.7911,14.7674,14.7911,292180.0
2021-06-08 12:55:00,18.73,18.73,18.69,18.73,314158.0,14.7911,14.7911,14.7595,14.7911,314158.0
2021-06-08 13:00:00,18.73,18.76,18.71,18.71,532085.0,14.7911,14.8148,14.7753,14.7753,532085.0
2021-06-08 13:05:00,18.71,18.74,18.71,18.73,248587.0,14.7753,14.799,14.7753,14.7911,248587.0
2021-06-08 13:10:00,18.73,18.75,18.72,18.73,274361.0,14.7911,14.8069,14.7832,14.7911,274361.0
2021-06-08 13:15:00,18.73,18.76,18.73,18.75,471315.0,14.7911,14.8148,14.7911,14.8069,471315.0
2021-06-08 13:20:00,18.75,18.77,18.74,18.74,288226.0,14.8069,14.8227,14.799,14.799,288226.0
2021-06-08 13:25:00,18.74,18.76,18.72,18.72,349648.0,14.799,14.8148,14.7832,14.7832,349648.0
2021-06-08 13:30:00,18.72,18.75,18.72,18.73,116844.0,14.7832,14.8069,14.7832,14.7911,116844.0
2021-06-08 13:35:00,18.73,18.73,18.7,18.71,104245.0,14.7911,14.7911,14.7674,14.7753,104245.0
2021-06-08 13:40:00,18.71,18.75,18.71,18.75,163169.0,14.7753,14.8069,14.7753,14.8069,163169.0
2021-06-08 13:45:00,18.75,18.76,18.73,18.73,172655.0,14.8069,14.8148,14.7911,14.7911,172655.0
2021-06-08 13:50:00,18.73,18.74,18.71,18.72,101510.0,14.7911,14.799,14.7753,14.7832,101510.0
2021-06-08 13:55:00,18.73,18.74,18.72,18.74,73159.0,14.7911,14.799,14.7832,14.799,73159.0
2021-06-08 14:00:00,18.73,18.74,18.71,18.73,136383.0,14.7911,14.799,14.7753,14.7911,136383.0
2021-06-08 14:05:00,18.73,18.75,18.72,18.75,115632.0,14.7911,14.8069,14.7832,14.8069,115632.0
2021-06-08 14:10:00,18.75,18.76,18.74,18.76,84119.0,14.8069,14.8148,14.799,14.8148,84119.0
2021-06-08 14:15:00,18.76,18.76,18.75,18.76,198192.0,14.8148,14.8148,14.8069,14.8148,198192.0
2021-06-08 14:20:00,18.76,18.79,18.75,18.79,85183.0,14.8148,14.8385,14.8069,14.8385,85183.0
2021-06-08 14:25:00,18.79,18.79,18.77,18.78,120451.0,14.8385,14.8385,14.8227,14.8306,120451.0
2021-06-08 14:30:00,18.77,18.78,18.77,18.78,108609.0,14.8227,14.8306,14.8227,14.8306,108609.0
2021-06-08 14:35:00,18.78,18.78,18.76,18.77,251437.0,14.8306,14.8306,14.8148,14.8227,251437.0
2021-06-08 14:40:00,18.77,18.77,18.75,18.76,62776.0,14.8227,14.8227,14.8069,14.8148,62776.0
2021-06-08 14:45:00,18.75,18.76,18.73,18.76,216795.0,14.8069,14.8148,14.7911,14.8148,216795.0
2021-06-08 14:50:00,18.76,18.77,18.75,18.77,170450.0,14.8148,14.8227,14.8069,14.8227,170450.0
2021-06-08 14:55:00,18.77,18.79,18.75,18.76,256409.0,14.8227,14.8385,14.8069,14.8148,256409.0
2021-06-08 15:00:00,18.75,18.77,18.74,18.77,169123.0,14.8069,14.8227,14.799,14.8227,169123.0
2021-06-08 15:05:00,18.77,18.78,18.75,18.76,192012.0,14.8227,14.8306,14.8069,14.8148,192012.0
2021-06-08 15:10:00,18.75,18.76,18.74,18.76,161575.0,14.8069,14.8148,14.799,14.8148,161575.0
2021-06-08 15:15:00,18.75,18.78,18.75,18.77,166188.0,14.8069,14.8306,14.8069,14.8227,166188.0
2021-06-08 15:20:00,18.77,18.77,18.76,18.76,197739.0,14.8227,14.8227,14.8148,14.8148,197739.0
2021-06-08 15:25:00,18.77,18.77,18.73,18.73,149081.0,14.8227,14.8227,14.7911,14.7911,149081.0
2021-06-08 15:30:00,18.73,18.76,18.73,18.76,186223.0,14.7911,14.8148,14.7911,14.8148,186223.0
2021-06-08 15:35:00,18.76,18.77,18.75,18.77,221287.0,14.8148,14.8227,14.8069,14.8227,221287.0
2021-06-08 15:40:00,18.77,18.77,18.76,18.76,135869.0,14.8227,14.8227,14.8148,14.8148,135869.0
2021-06-08 15:45:00,18.77,18.77,18.74,18.75,243822.0,14.8227,14.8227,14.799,14.8069,243822.0
2021-06-08 15:50:00,18.75,18.79,18.75,18.78,442277.0,14.8069,14.8385,14.8069,14.8306,442277.0
2021-06-08 15:55:00,18.79,18.8,18.77,18.8,940855.0,14.8385,14.8464,14.8227,14.8464,940855.0
2021-06-09 09:30:00,18.88,18.89,18.79,18.82,444635.0,14.9095,14.9174,14.8385,14.8622,444635.0
2021-06-09 09:35:00,18.82,18.83,18.79,18.8,112204.0,14.8622,14.87,14.8385,14.8464,112204.0
2021-06-09 09:40:00,18.8,18.8,18.73,18.76,143067.0,14.8464,14.8464,14.7911,14.8148,143067.0
2021-06-09 09:45:00,18.75,18.83,18.74,18.8,452538.0,14.8069,14.87,14.799,14.8464,452538.0
2021-06-09 09:50:00,18.79,18.85,18.77,18.84,229880.0,14.8385,14.8858,14.8227,14.8779,229880.0
2021-06-09 09:55:00,18.85,18.88,18.81,18.81,125539.0,14.8858,14.9095,14.8543,14.8543,125539.0
2021-06-09 10:00:00,18.8,18.84,18.8,18.82,219613.0,14.8464,14.8779,14.8464,14.8622,219613.0
2021-06-09 10:05:00,18.81,18.85,18.81,18.84,98481.0,14.8543,14.8858,14.8543,14.8779,98481.0
2021-06-09 10:10:00,18.84,18.84,18.81,18.82,218390.0,14.8779,14.8779,14.8543,14.8622,218390.0
2021-06-09 10:15:00,18.82,18.82,18.78,18.79,138587.0,14.8622,14.8622,14.8306,14.8385,138587.0
2021-06-09 10:20:00,18.79,18.82,18.78,18.79,92871.0,14.8385,14.8622,14.8306,14.8385,92871.0
2021-06-09 10:25:00,18.79,18.82,18.79,18.8,58149.0,14.8385,14.8622,14.8385,14.8464,58149.0
2021-06-09 10:30:00,18.81,18.82,18.78,18.8,79206.0,14.8543,14.8622,14.8306,14.8464,79206.0
2021-06-09 10:35:00,18.8,18.82,18.78,18.79,91516.0,14.8464,14.8622,14.8306,14.8385,91516.0
2021-06-09 10:40:00,18.8,18.81,18.78,18.8,58531.0,14.8464,14.8543,14.8306,14.8464,58531.0
2021-06-09 10:45:00,18.8,18.83,18.8,18.82,74853.0,14.8464,14.87,14.8464,14.8622,74853.0
2021-06-09 10:50:00,18.82,18.84,18.82,18.83,104246.0,14.8622,14.8779,14.8622,14.87,104246.0
2021-06-09 10:55:00,18.83,18.85,18.81,18.82,113143.0,14.87,14.8858,14.8543,14.8622,113143.0
2021-06-09 11:00:00,18.81,18.84,18.81,18.83,45996.0,14.8543,14.8779,14.8543,14.87,45996.0
2021-06-09 11:05:00,18.83,18.85,18.81,18.85,74162.0,14.87,14.8858,14.8543,14.8858,74162.0
2021-06-09 11:10:00,18.85,18.85,18.83,18.83,71387.0,14.8858,14.8858,14.87,14.87,71387.0
2021-06-09 11:15:00,18.84,18.84,18.82,18.84,77029.0,14.8779,14.8779,14.8622,14.8779,77029.0
2021-06-09 11:20:00,18.83,18.84,18.82,18.83,87269.0,14.87,14.8779,14.8622,14.87,87269.0
2021-06-09 11:25:00,18.83,18.84,18.81,18.82,84265.0,14.87,14.8779,14.8543,14.8622,84265.0
2021-06-09 11:30:00,18.82,18.83,18.81,18.82,55475.0,14.8622,14.87,14.8543,14.8622,55475.0
2021-06-09 11:35:00,18.82,18.82,18.8,18.8,40810.0,14.8622,14.8622,14.8464,14.8464,40810.0
2021-06-09 11:40:00,18.81,18.83,18.81,18.82,201879.0,14.8543,14.87,14.8543,14.8622,201879.0
2021-06-09 11:45:00,18.82,18.85,18.82,18.85,84486.0,14.8622,14.8858,14.8622,14.8858,84486.0
2021-06-09 11:50:00,18.84,18.86,18.83,18.85,97087.0,14.8779,14.8937,14.87,14.8858,97087.0
2021-06-09 11:55:00,18.85,18.85,18.82,18.84,131605.0,14.8858,14.8858,14.8622,14.8779,131605.0
2021-06-09 12:00:00,18.83,18.84,18.83,18.83,48860.0,14.87,14.8779,14.87,14.87,48860.0
2021-06-09 12:05:00,18.83,18.84,18.81,18.82,185210.0,14.87,14.8779,14.8543,14.8622,185210.0
2021-06-09 12:10:00,18.82,18.83,18.81,18.82,49901.0,14.8622,14.87,14.8543,14.8622,49901.0
2021-06-09 12:15:00,18.82,18.83,18.8,18.82,78445.0,14.8622,14.87,14.8464,14.8622,78445.0
2021-06-09 12:20:00,18.82,18.84,18.81,18.83,54317.0,14.8622,14.8779,14.8543,14.87,54317.0
2021-06-09 12:25:00,18.84,18.84,18.82,18.84,77037.0,14.8779,14.8779,14.8622,14.8779,77037.0
2021-06-09 12:30:00,18.84,18.86,18.83,18.84,99870.0,14.8779,14.8937,14.87,14.8779,99870.0
2021-06-09 12:35:00,18.85,18.86,18.84,18.86,67447.0,14.8858,14.8937,14.8779,14.8937,67447.0
2021-06-09 12:40:00,18.86,18.88,18.85,18.87,67935.0,14.8937,14.9095,14.8858,14.9016,67935.0
2021-06-09 12:45:00,18.86,18.89,18.86,18.89,80532.0,14.8937,14.9174,14.8937,14.9174,80532.0
2021-06-09 12:50:00,18.89,18.9,18.88,18.89,95261.0,14.9174,14.9253,14.9095,14.9174,95261.0
2021-06-09 12:55:00,18.9,18.91,18.86,18.86,251660.0,14.9253,14.9332,14.8937,14.8937,251660.0
2021-06-09 13:00:00,18.87,18.92,18.86,18.9,233396.0,14.9016,14.9411,14.8937,14.9253,233396.0
2021-06-09 13:05:00,18.91,18.92,18.9,18.91,101044.0,14.9332,14.9411,14.9253,14.9332,101044.0
2021-06-09 13:10:00,18.91,18.91,18.89,18.9,110357.0,14.9332,14.9332,14.9174,14.9253,110357.0
2021-06-09 13:15:00,18.91,18.95,18.9,18.91,835137.0,14.9332,14.9648,14.9253,14.9332,835137.0
2021-06-09 13:20:00,18.91,18.92,18.88,18.89,273446.0,14.9332,14.9411,14.9095,14.9174,273446.0
2021-06-09 13:25:00,18.89,18.91,18.89,18.89,218910.0,14.9174,14.9332,14.9174,14.9174,218910.0
2021-06-09 13:30:00,18.89,18.9,18.87,18.88,155720.0,14.9174,14.9253,14.9016,14.9095,155720.0
2021-06-09 13:35:00,18.87,18.9,18.87,18.87,199818.0,14.9016,14.9253,14.9016,14.9016,199818.0
2021-06-09 13:40:00,18.88,18.88,18.85,18.85,61017.0,14.9095,14.9095,14.8858,14.8858,61017.0
2021-06-09 13:45:00,18.85,18.88,18.85,18.88,186014.0,14.8858,14.9095,14.8858,14.9095,186014.0
2021-06-09 13:50:00,18.88,18.89,18.86,18.86,96665.0,14.9095,14.9174,14.8937,14.8937,96665.0
2021-06-09 13:55:00,18.86,18.87,18.85,18.87,73125.0,14.8937,14.9016,14.8858,14.9016,73125.0
2021-06-09 14:00:00,18.87,18.87,18.84,18.85,147210.0,14.9016,14.9016,14.8779,14.8858,147210.0
2021-06-09 14:05:00,18.85,18.9,18.84,18.88,893334.0,14.8858,14.9253,14.8779,14.9095,893334.0
2021-06-09 14:10:00,18.88,18.91,18.87,18.9,177818.0,14.9095,14.9332,14.9016,14.9253,177818.0
2021-06-09 14:15:00,18.91,18.91,18.88,18.89,273265.0,14.9332,14.9332,14.9095,14.9174,273265.0
2021-06-09 14:20:00,18.89,18.9,18.88,18.89,322260.0,14.9174,14.9253,14.9095,14.9174,322260.0
2021-06-09 14:25:00,18.89,18.9,18.88,18.89,628440.0,14.9174,14.9253,14.9095,14.9174,628440.0
2021-06-09 14:30:00,18.89,18.92,18.87,18.9,684533.0,14.9174,14.9411,14.9016,14.9253,684533.0
2021-06-09 14:35:00,18.89,18.92,18.89,18.92,162765.0,14.9174,14.9411,14.9174,14.9411,162765.0
2021-06-09 14:40:00,18.91,18.93,18.9,18.91,116691.0,14.9332,14.949,14.9253,14.9332,116691.0
2021-06-09 14:45:00,18.9,18.93,18.9,18.91,100272.0,14.9253,14.949,14.9253,14.9332,100272.0
2021-06-09 14:50:00,18.91,18.92,18.89,18.89,226173.0,14.9332,14.9411,14.9174,14.9174,226173.0
2021-06-09 14:55:00,18.89,18.92,18.89,18.91,147330.0,14.9174,14.9411,14.9174,14.9332,147330.0
2021-06-09 15:00:00,18.91,18.93,18.9,18.92,234634.0,14.9332,14.949,14.9253,14.9411,234634.0
2021-06-09 15:05:00,18.93,18.93,18.9,18.91,125773.0,14.949,14.949,14.9253,14.9332,125773.0
2021-06-09 15:10:00,18.91,18.92,18.87,18.87,254642.0,14.9332,14.9411,14.9016,14.9016,254642.0
2021-06-09 15:15:00,18.87,18.89,18.87,18.89,94549.0,14.9016,14.9174,14.9016,14.9174,94549.0
2021-06-09 15:20:00,18.89,18.9,18.87,18.88,85976.0,14.9174,14.9253,14.9016,14.9095,85976.0
2021-06-09 15:25:00,18.88,18.88,18.84,18.85,129337.0,14.9095,14.9095,14.8779,14.8858,129337.0
2021-06-09 15:30:00,18.85,18.86,18.83,18.85,126091.0,14.8858,14.8937,14.87,14.8858,126091.0
2021-06-09 15:35:00,18.85,18.86,18.83,18.85,133947.0,14.8858,14.8937,14.87,14.8858,133947.0
2021-06-09 15:40:00,18.85,18.85,18.83,18.84,141592.0,14.8858,14.8858,14.87,14.8779,141592.0
2021-06-09 15:45:00,18.84,18.85,18.82,18.82,197000.0,14.8779,14.8858,14.8622,14.8622,197000.0
2021-06-09 15:50:00,18.82,18.83,18.79,18.79,329093.0,14.8622,14.87,14.8385,14.8385,329093.0
2021-06-09 15:55:00,18.79,18.88,18.78,18.86,1562523.0,14.8385,14.9095,14.8306,14.8937,1562523.0
2021-06-10 09:30:00,18.98,19.08,18.95,18.98,502925.0,14.9885,15.0675,14.9648,14.9885,502925.0
2021-06-10 09:35:00,18.98,19.08,18.98,19.01,485581.0,14.9885,15.0675,14.9885,15.0122,485581.0
2021-06-10 09:40:00,19.02,19.16,19.02,19.14,841775.0,15.0201,15.1306,15.0201,15.1149,841775.0
2021-06-10 09:45:00,19.15,19.17,19.1,19.13,509978.0,15.1228,15.1385,15.0833,15.107,509978.0
2021-06-10 09:50:00,19.14,19.15,19.05,19.05,460651.0,15.1149,15.1228,15.0438,15.0438,460651.0
2021-06-10 09:55:00,19.05,19.09,19.03,19.04,320659.0,15.0438,15.0754,15.028,15.0359,320659.0
2021-06-10 10:00:00,19.04,19.07,19.03,19.07,278255.0,15.0359,15.0596,15.028,15.0596,278255.0
2021-06-10 10:05:00,19.07,19.09,19.04,19.06,342760.0,15.0596,15.0754,15.0359,15.0517,342760.0
2021-06-10 10:10:00,19.05,19.11,19.03,19.11,536382.0,15.0438,15.0912,15.028,15.0912,536382.0
2021-06-10 10:15:00,19.11,19.14,19.1,19.14,180874.0,15.0912,15.1149,15.0833,15.1149,180874.0
2021-06-10 10:20:00,19.14,19.15,19.09,19.11,148400.0,15.1149,15.1228,15.0754,15.0912,148400.0
2021-06-10 10:25:00,19.1,19.11,19.08,19.08,123791.0,15.0833,15.0912,15.0675,15.0675,123791.0
2021-06-10 10:30:00,19.08,19.11,19.07,19.07,175974.0,15.0675,15.0912,15.0596,15.0596,175974.0
2021-06-10 10:35:00,19.08,19.09,19.06,19.08,152488.0,15.0675,15.0754,15.0517,15.0675,152488.0
2021-06-10 10:40:00,19.07,19.1,19.06,19.09,100110.0,15.0596,15.0833,15.0517,15.0754,100110.0
2021-06-10 10:45:00,19.09,19.1,19.06,19.07,151723.0,15.0754,15.0833,15.0517,15.0596,151723.0
2021-06-10 10:50:00,19.06,19.09,19.03,19.04,156359.0,15.0517,15.0754,15.028,15.0359,156359.0
2021-06-10 10:55:00,19.03,19.07,19.02,19.07,89154.0,15.028,15.0596,15.0201,15.0596,89154.0
2021-06-10 11:00:00,19.07,19.09,19.05,19.08,85916.0,15.0596,15.0754,15.0438,15.0675,85916.0
2021-06-10 11:05:00,19.07,19.1,19.05,19.1,84427.0,15.0596,15.0833,15.0438,15.0833,84427.0
2021-06-10 11:10:00,19.1,19.1,19.07,19.1,188188.0,15.0833,15.0833,15.0596,15.0833,188188.0
2021-06-10 11:15:00,19.09,19.1,19.08,19.09,51328.0,15.0754,15.0833,15.0675,15.0754,51328.0
2021-06-10 11:20:00,19.09,19.1,19.07,19.1,183783.0,15.0754,15.0833,15.0596,15.0833,183783.0
2021-06-10 11:25:00,19.1,19.1,19.06,19.07,169727.0,15.0833,15.0833,15.0517,15.0596,169727.0
2021-06-10 11:30:00,19.07,19.07,19.04,19.05,136825.0,15.0596,15.0596,15.0359,15.0438,136825.0
2021-06-10 11:35:00,19.05,19.05,19.04,19.05,57249.0,15.0438,15.0438,15.0359,15.0438,57249.0
2021-06-10 11:40:00,19.05,19.06,19.03,19.05,205183.0,15.0438,15.0517,15.028,15.0438,205183.0
2021-06-10 11:45:00,19.05,19.05,19.03,19.05,34524.0,15.0438,15.0438,15.028,15.0438,34524.0
2021-06-10 11:50:00,19.05,19.05,19.02,19.05,152329.0,15.0438,15.0438,15.0201,15.0438,152329.0
2021-06-10 11:55:00,19.05,19.06,19.04,19.05,755300.0,15.0438,15.0517,15.0359,15.0438,755300.0
2021-06-10 12:00:00,19.05,19.07,19.04,19.05,278042.0,15.0438,15.0596,15.0359,15.0438,278042.0
2021-06-10 12:05:00,19.04,19.05,18.92,18.93,295839.0,15.0359,15.0438,14.9411,14.949,295839.0
2021-06-10 12:10:00,18.92,18.93,18.8,18.86,601543.0,14.9411,14.949,14.8464,14.8937,601543.0
2021-06-10 12:15:00,18.85,18.94,18.85,18.91,200557.0,14.8858,14.9569,14.8858,14.9332,200557.0
2021-06-10 12:20:00,18.91,18.94,18.88,18.92,94229.0,14.9332,14.9569,14.9095,14.9411,94229.0
2021-06-10 12:25:00,18.92,18.97,18.92,18.95,87890.0,14.9411,14.9806,14.9411,14.9648,87890.0
2021-06-10 12:30:00,18.95,18.98,18.95,18.98,55620.0,14.9648,14.9885,14.9648,14.9885,55620.0
2021-06-10 12:35:00,18.97,19.02,18.97,19.02,109395.0,14.9806,15.0201,14.9806,15.0201,109395.0
2021-06-10 12:40:00,19.02,19.03,18.99,19.02,107725.0,15.0201,15.028,14.9964,15.0201,107725.0
2021-06-10 12:45:00,19.01,19.05,19.01,19.03,130900.0,15.0122,15.0438,15.0122,15.028,130900.0
2021-06-10 12:50:00,19.02,19.04,19.01,19.04,50648.0,15.0201,15.0359,15.0122,15.0359,50648.0
2021-06-10 12:55:00,19.03,19.05,19.01,19.05,138026.0,15.028,15.0438,15.0122,15.0438,138026.0
2021-06-10 13:00:00,19.04,19.05,19.03,19.04,96226.0,15.0359,15.0438,15.028,15.0359,96226.0
2021-06-10 13:05:00,19.04,19.05,19.03,19.05,73371.0,15.0359,15.0438,15.028,15.0438,73371.0
2021-06-10 13:10:00,19.05,19.05,19.03,19.04,116930.0,15.0438,15.0438,15.028,15.0359,116930.0
2021-06-10 13:15:00,19.04,19.05,19.02,19.05,59633.0,15.0359,15.0438,15.0201,15.0438,59633.0
2021-06-10 13:20:00,19.05,19.05,19.01,19.03,110618.0,15.0438,15.0438,15.0122,15.028,110618.0
2021-06-10 13:25:00,19.04,19.04,19.02,19.04,37716.0,15.0359,15.0359,15.0201,15.0359,37716.0
2021-06-10 13:30:00,19.04,19.05,19.02,19.03,60602.0,15.0359,15.0438,15.0201,15.028,60602.0
2021-06-10 13:35:00,19.04,19.05,19.02,19.03,54949.0,15.0359,15.0438,15.0201,15.028,54949.0
2021-06-10 13:40:00,19.03,19.03,19.02,19.03,67411.0,15.028,15.028,15.0201,15.028,67411.0
2021-06-10 13:45:00,19.03,19.04,19.02,19.04,88138.0,15.028,15.0359,15.0201,15.0359,88138.0
2021-06-10 13:50:00,19.04,19.05,19.03,19.05,194444.0,15.0359,15.0438,15.028,15.0438,194444.0
2021-06-10 13:55:00,19.05,19.05,19.02,19.03,69459.0,15.0438,15.0438,15.0201,15.028,69459.0
2021-06-10 14:00:00,19.03,19.03,19.02,19.02,65882.0,15.028,15.028,15.0201,15.0201,65882.0
2021-06-10 14:05:00,19.03,19.05,19.02,19.04,54199.0,15.028,15.0438,15.0201,15.0359,54199.0
2021-06-10 14:10:00,19.04,19.05,19.03,19.04,57709.0,15.0359,15.0438,15.028,15.0359,57709.0
2021-06-10 14:15:00,19.04,19.05,19.03,19.05,130837.0,15.0359,15.0438,15.028,15.0438,130837.0
2021-06-10 14:20:00,19.05,19.06,19.04,19.05,60812.0,15.0438,15.0517,15.0359,15.0438,60812.0
2021-06-10 14:25:00,19.05,19.05,19.02,19.04,76655.0,15.0438,15.0438,15.0201,15.0359,76655.0
2021-06-10 14:30:00,19.04,19.04,19.02,19.03,62634.0,15.0359,15.0359,15.0201,15.028,62634.0
2021-06-10 14:35:00,19.03,19.05,19.02,19.05,74184.0,15.028,15.0438,15.0201,15.0438,74184.0
2021-06-10 14:40:00,19.05,19.06,19.04,19.04,129009.0,15.0438,15.0517,15.0359,15.0359,129009.0
2021-06-10 14:45:00,19.04,19.05,19.02,19.03,81426.0,15.0359,15.0438,15.0201,15.028,81426.0
2021-06-10 14:50:00,19.03,19.03,19.01,19.02,117762.0,15.028,15.028,15.0122,15.0201,117762.0
2021-06-10 14:55:00,19.01,19.03,19.01,19.02,92502.0,15.0122,15.028,15.0122,15.0201,92502.0
2021-06-10 15:00:00,19.02,19.03,19.01,19.01,73382.0,15.0201,15.028,15.0122,15.0122,73382.0
2021-06-10 15:05:00,19.02,19.03,19.01,19.02,65295.0,15.0201,15.028,15.0122,15.0201,65295.0
2021-06-10 15:10:00,19.02,19.02,19.0,19.01,75729.0,15.0201,15.0201,15.0043,15.0122,75729.0
2021-06-10 15:15:00,19.02,19.03,19.01,19.03,47323.0,15.0201,15.028,15.0122,15.028,47323.0
2021-06-10 15:20:00,19.03,19.04,18.99,19.0,217464.0,15.028,15.0359,14.9964,15.0043,217464.0
2021-06-10 15:25:00,18.99,19.0,18.98,19.0,54165.0,14.9964,15.0043,14.9885,15.0043,54165.0
2021-06-10 15:30:00,19.0,19.03,18.98,19.02,186836.0,15.0043,15.028,14.9885,15.0201,186836.0
2021-06-10 15:35:00,19.02,19.03,19.01,19.03,71140.0,15.0201,15.028,15.0122,15.028,71140.0
2021-06-10 15:40:00,19.03,19.04,19.02,19.03,138670.0,15.028,15.0359,15.0201,15.028,138670.0
2021-06-10 15:45:00,19.03,19.03,19.01,19.02,222554.0,15.028,15.028,15.0122,15.0201,222554.0
2021-06-10 15:50:00,19.02,19.03,19.01,19.01,270763.0,15.0201,15.028,15.0122,15.0122,270763.0
2021-06-10 15:55:00,19.01,19.02,18.99,18.99,511551.0,15.0122,15.0201,14.9964,14.9964,511551.0
2021-06-11 09:30:00,19.05,19.1,18.99,19.04,464722.0,15.0438,15.0833,14.9964,15.0359,464722.0
2021-06-11 09:35:00,19.05,19.07,19.01,19.05,123445.0,15.0438,15.0596,15.0122,15.0438,123445.0
2021-06-11 09:40:00,19.06,19.07,19.01,19.03,127543.0,15.0517,15.0596,15.0122,15.028,127543.0
2021-06-11 09:45:00,19.04,19.06,19.02,19.02,157498.0,15.0359,15.0517,15.0201,15.0201,157498.0
2021-06-11 09:50:00,19.01,19.06,19.0,19.05,85018.0,15.0122,15.0517,15.0043,15.0438,85018.0
2021-06-11 09:55:00,19.05,19.06,19.02,19.04,331548.0,15.0438,15.0517,15.0201,15.0359,331548.0
2021-06-11 10:00:00,19.05,19.09,19.03,19.07,106218.0,15.0438,15.0754,15.028,15.0596,106218.0
2021-06-11 10:05:00,19.07,19.08,19.03,19.03,161664.0,15.0596,15.0675,15.028,15.028,161664.0
2021-06-11 10:10:00,19.03,19.04,19.0,19.02,187096.0,15.028,15.0359,15.0043,15.0201,187096.0
2021-06-11 10:15:00,19.02,19.04,19.01,19.03,93176.0,15.0201,15.0359,15.0122,15.028,93176.0
2021-06-11 10:20:00,19.04,19.06,19.01,19.05,105343.0,15.0359,15.0517,15.0122,15.0438,105343.0
2021-06-11 10:25:00,19.05,19.06,19.04,19.06,130813.0,15.0438,15.0517,15.0359,15.0517,130813.0
2021-06-11 10:30:00,19.05,19.07,19.04,19.07,130957.0,15.0438,15.0596,15.0359,15.0596,130957.0
2021-06-11 10:35:00,19.07,19.1,19.06,19.1,144323.0,15.0596,15.0833,15.0517,15.0833,144323.0
2021-06-11 10:40:00,19.1,19.12,19.09,19.12,94825.0,15.0833,15.0991,15.0754,15.0991,94825.0
2021-06-11 10:45:00,19.12,19.12,19.08,19.1,82145.0,15.0991,15.0991,15.0675,15.0833,82145.0
2021-06-11 10:50:00,19.1,19.12,19.09,19.12,157288.0,15.0833,15.0991,15.0754,15.0991,157288.0
2021-06-11 10:55:00,19.12,19.14,19.1,19.11,124551.0,15.0991,15.1149,15.0833,15.0912,124551.0
2021-06-11 11:00:00,19.1,19.13,19.09,19.11,112515.0,15.0833,15.107,15.0754,15.0912,112515.0
2021-06-11 11:05:00,19.11,19.13,19.08,19.13,95905.0,15.0912,15.107,15.0675,15.107,95905.0
2021-06-11 11:10:00,19.12,19.13,19.1,19.13,104981.0,15.0991,15.107,15.0833,15.107,104981.0
2021-06-11 11:15:00,19.13,19.14,19.09,19.1,75485.0,15.107,15.1149,15.0754,15.0833,75485.0
2021-06-11 11:20:00,19.1,19.12,19.09,19.11,67187.0,15.0833,15.0991,15.0754,15.0912,67187.0
2021-06-11 11:25:00,19.11,19.12,19.08,19.1,239146.0,15.0912,15.0991,15.0675,15.0833,239146.0
2021-06-11 11:30:00,19.09,19.1,19.07,19.07,187980.0,15.0754,15.0833,15.0596,15.0596,187980.0
2021-06-11 11:35:00,19.07,19.08,19.04,19.06,227623.0,15.0596,15.0675,15.0359,15.0517,227623.0
2021-06-11 11:40:00,19.05,19.08,19.05,19.08,149373.0,15.0438,15.0675,15.0438,15.0675,149373.0
2021-06-11 11:45:00,19.08,19.12,19.07,19.1,486859.0,15.0675,15.0991,15.0596,15.0833,486859.0
2021-06-11 11:50:00,19.09,19.13,19.09,19.13,287492.0,15.0754,15.107,15.0754,15.107,287492.0
2021-06-11 11:55:00,19.13,19.14,19.12,19.12,72388.0,15.107,15.1149,15.0991,15.0991,72388.0
2021-06-11 12:00:00,19.12,19.14,19.11,19.12,200935.0,15.0991,15.1149,15.0912,15.0991,200935.0
2021-06-11 12:05:00,19.12,19.14,19.11,19.11,119998.0,15.0991,15.1149,15.0912,15.0912,119998.0
2021-06-11 12:10:00,19.12,19.13,19.11,19.13,82063.0,15.0991,15.107,15.0912,15.107,82063.0
2021-06-11 12:15:00,19.12,19.13,19.11,19.12,59799.0,15.0991,15.107,15.0912,15.0991,59799.0
2021-06-11 12:20:00,19.13,19.14,19.11,19.12,739763.0,15.107,15.1149,15.0912,15.0991,739763.0
2021-06-11 12:25:00,19.12,19.14,19.11,19.11,251634.0,15.0991,15.1149,15.0912,15.0912,251634.0
2021-06-11 12:30:00,19.12,19.13,19.11,19.12,194504.0,15.0991,15.107,15.0912,15.0991,194504.0
2021-06-11 12:35:00,19.11,19.12,19.08,19.09,156849.0,15.0912,15.0991,15.0675,15.0754,156849.0
2021-06-11 12:40:00,19.09,19.09,19.07,19.08,60696.0,15.0754,15.0754,15.0596,15.0675,60696.0
2021-06-11 12:45:00,19.08,19.09,19.07,19.08,70124.0,15.0675,15.0754,15.0596,15.0675,70124.0
2021-06-11 12:50:00,19.09,19.12,19.08,19.12,100343.0,15.0754,15.0991,15.0675,15.0991,100343.0
2021-06-11 12:55:00,19.12,19.12,19.09,19.1,355506.0,15.0991,15.0991,15.0754,15.0833,355506.0
2021-06-11 13:00:00,19.1,19.15,19.09,19.15,609986.0,15.0833,15.1228,15.0754,15.1228,609986.0
2021-06-11 13:05:00,19.14,19.18,19.14,19.18,276945.0,15.1149,15.1464,15.1149,15.1464,276945.0
2021-06-11 13:10:00,19.18,19.18,19.16,19.16,168607.0,15.1464,15.1464,15.1306,15.1306,168607.0
2021-06-11 13:15:00,19.16,19.17,19.15,19.17,158755.0,15.1306,15.1385,15.1228,15.1385,158755.0
2021-06-11 13:20:00,19.16,19.19,19.16,19.19,117010.0,15.1306,15.1543,15.1306,15.1543,117010.0
2021-06-11 13:25:00,19.19,19.19,19.17,19.18,101689.0,15.1543,15.1543,15.1385,15.1464,101689.0
2021-06-11 13:30:00,19.18,19.2,19.16,19.19,106354.0,15.1464,15.1622,15.1306,15.1543,106354.0
2021-06-11 13:35:00,19.18,19.19,19.18,19.19,45963.0,15.1464,15.1543,15.1464,15.1543,45963.0
2021-06-11 13:40:00,19.19,19.2,19.18,19.19,205471.0,15.1543,15.1622,15.1464,15.1543,205471.0
2021-06-11 13:45:00,19.19,19.19,19.18,19.19,44178.0,15.1543,15.1543,15.1464,15.1543,44178.0
2021-06-11 13:50:00,19.19,19.2,19.18,19.2,70862.0,15.1543,15.1622,15.1464,15.1622,70862.0
2021-06-11 13:55:00,19.2,19.2,19.19,19.2,28420.0,15.1622,15.1622,15.1543,15.1622,28420.0
2021-06-11 14:00:00,19.2,19.21,19.18,19.21,186878.0,15.1622,15.1701,15.1464,15.1701,186878.0
2021-06-11 14:05:00,19.21,19.21,19.19,19.2,69867.0,15.1701,15.1701,15.1543,15.1622,69867.0
2021-06-11 14:10:00,19.2,19.22,19.19,19.2,115209.0,15.1622,15.178,15.1543,15.1622,115209.0
2021-06-11 14:15:00,19.21,19.22,19.19,19.21,116742.0,15.1701,15.178,15.1543,15.1701,116742.0
2021-06-11 14:20:00,19.21,19.22,19.19,19.2,90728.0,15.1701,15.178,15.1543,15.1622,90728.0
2021-06-11 14:25:00,19.2,19.23,19.19,19.23,582098.0,15.1622,15.1859,15.1543,15.1859,582098.0
2021-06-11 14:30:00,19.23,19.24,19.22,19.23,75490.0,15.1859,15.1938,15.178,15.1859,75490.0
2021-06-11 14:35:00,19.23,19.25,19.23,19.25,112090.0,15.1859,15.2017,15.1859,15.2017,112090.0
2021-06-11 14:40:00,19.25,19.25,19.23,19.23,101415.0,15.2017,15.2017,15.1859,15.1859,101415.0
2021-06-11 14:45:00,19.23,19.25,19.23,19.25,122779.0,15.1859,15.2017,15.1859,15.2017,122779.0
2021-06-11 14:50:00,19.25,19.25,19.24,19.25,220352.0,15.2017,15.2017,15.1938,15.2017,220352.0
2021-06-11 14:55:00,19.25,19.28,19.24,19.27,140389.0,15.2017,15.2254,15.1938,15.2175,140389.0
2021-06-11 15:00:00,19.28,19.29,19.27,19.28,115929.0,15.2254,15.2333,15.2175,15.2254,115929.0
2021-06-11 15:05:00,19.28,19.29,19.27,19.28,82807.0,15.2254,15.2333,15.2175,15.2254,82807.0
2021-06-11 15:10:00,19.28,19.28,19.25,19.26,381382.0,15.2254,15.2254,15.2017,15.2096,381382.0
2021-06-11 15:15:00,19.26,19.27,19.24,19.25,169035.0,15.2096,15.2175,15.1938,15.2017,169035.0
2021-06-11 15:20:00,19.25,19.25,19.23,19.25,204905.0,15.2017,15.2017,15.1859,15.2017,204905.0
2021-06-11 15:25:00,19.25,19.25,19.21,19.21,222803.0,15.2017,15.2017,15.1701,15.1701,222803.0
2021-06-11 15:30:00,19.21,19.21,19.19,19.2,239449.0,15.1701,15.1701,15.1543,15.1622,239449.0
2021-06-11 15:35:00,19.2,19.2,19.16,19.18,145195.0,15.1622,15.1622,15.1306,15.1464,145195.0
2021-06-11 15:40:00,19.18,19.18,19.16,19.16,139546.0,15.1464,15.1464,15.1306,15.1306,139546.0
2021-06-11 15:45:00,19.16,19.18,19.16,19.18,310940.0,15.1306,15.1464,15.1306,15.1464,310940.0
2021-06-11 15:50:00,19.18,19.18,19.13,19.16,659524.0,15.1464,15.1464,15.107,15.1306,659524.0
2021-06-11 15:55:00,19.15,19.16,19.11,19.14,1089749.0,15.1228,15.1306,15.0912,15.1149,1089749.0
2021-06-14 09:30:00,19.0,19.13,19.0,19.07,886498.0,15.0043,15.107,15.0043,15.0596,886498.0
2021-06-14 09:35:00,19.07,19.13,19.06,19.1,305179.0,15.0596,15.107,15.0517,15.0833,305179.0
2021-06-14 09:40:00,19.09,19.1,19.04,19.07,241693.0,15.0754,15.0833,15.0359,15.0596,241693.0
2021-06-14 09:45:00,19.07,19.07,19.02,19.02,216896.0,15.0596,15.0596,15.0201,15.0201,216896.0
2021-06-14 09:50:00,19.02,19.05,19.0,19.05,185017.0,15.0201,15.0438,15.0043,15.0438,185017.0
2021-06-14 09:55:00,19.05,19.09,19.04,19.09,399830.0,15.0438,15.0754,15.0359,15.0754,399830.0
2021-06-14 10:00:00,19.09,19.09,19.04,19.05,241805.0,15.0754,15.0754,15.0359,15.0438,241805.0
2021-06-14 10:05:00,19.05,19.07,19.01,19.03,176045.0,15.0438,15.0596,15.0122,15.028,176045.0
2021-06-14 10:10:00,19.03,19.05,19.01,19.05,184288.0,15.028,15.0438,15.0122,15.0438,184288.0
2021-06-14 10:15:00,19.05,19.1,19.04,19.07,185114.0,15.0438,15.0833,15.0359,15.0596,185114.0
2021-06-14 10:20:00,19.07,19.09,19.06,19.09,124337.0,15.0596,15.0754,15.0517,15.0754,124337.0
2021-06-14 10:25:00,19.09,19.12,19.08,19.11,254315.0,15.0754,15.0991,15.0675,15.0912,254315.0
2021-06-14 10:30:00,19.11,19.14,19.1,19.13,220564.0,15.0912,15.1149,15.0833,15.107,220564.0
2021-06-14 10:35:00,19.13,19.14,19.11,19.13,87740.0,15.107,15.1149,15.0912,15.107,87740.0
2021-06-14 10:40:00,19.13,19.14,19.1,19.13,86558.0,15.107,15.1149,15.0833,15.107,86558.0
2021-06-14 10:45:00,19.14,19.14,19.09,19.12,91442.0,15.1149,15.1149,15.0754,15.0991,91442.0
2021-06-14 10:50:00,19.12,19.14,19.12,19.14,442367.0,15.0991,15.1149,15.0991,15.1149,442367.0
2021-06-14 10:55:00,19.14,19.15,19.13,19.15,182836.0,15.1149,15.1228,15.107,15.1228,182836.0
2021-06-14 11:00:00,19.14,19.17,19.13,19.14,257785.0,15.1149,15.1385,15.107,15.1149,257785.0
2021-06-14 11:05:00,19.14,19.16,19.13,19.14,270998.0,15.1149,15.1306,15.107,15.1149,270998.0
2021-06-14 11:10:00,19.14,19.15,19.12,19.13,79950.0,15.1149,15.1228,15.0991,15.107,79950.0
2021-06-14 11:15:00,19.13,19.14,19.11,19.12,121772.0,15.107,15.1149,15.0912,15.0991,121772.0
2021-06-14 11:20:00,19.13,19.13,19.09,19.1,111690.0,15.107,15.107,15.0754,15.0833,111690.0
2021-06-14 11:25:00,19.1,19.11,19.07,19.09,179475.0,15.0833,15.0912,15.0596,15.0754,179475.0
2021-06-14 11:30:00,19.09,19.1,19.04,19.05,91786.0,15.0754,15.0833,15.0359,15.0438,91786.0
2021-06-14 11:35:00,19.05,19.09,19.02,19.04,120330.0,15.0438,15.0754,15.0201,15.0359,120330.0
2021-06-14 11:40:00,19.04,19.04,19.03,19.04,49214.0,15.0359,15.0359,15.028,15.0359,49214.0
2021-06-14 11:45:00,19.04,19.06,19.03,19.05,70986.0,15.0359,15.0517,15.028,15.0438,70986.0
2021-06-14 11:50:00,19.05,19.07,19.05,19.07,86630.0,15.0438,15.0596,15.0438,15.0596,86630.0
2021-06-14 11:55:00,19.07,19.07,19.05,19.06,59429.0,15.0596,15.0596,15.0438,15.0517,59429.0
2021-06-14 12:00:00,19.05,19.07,19.03,19.04,86313.0,15.0438,15.0596,15.028,15.0359,86313.0
2021-06-14 12:05:00,19.04,19.05,19.03,19.04,95857.0,15.0359,15.0438,15.028,15.0359,95857.0
2021-06-14 12:10:00,19.04,19.05,19.02,19.03,118935.0,15.0359,15.0438,15.0201,15.028,118935.0
2021-06-14 12:15:00,19.03,19.03,19.02,19.03,51580.0,15.028,15.028,15.0201,15.028,51580.0
2021-06-14 12:20:00,19.03,19.03,18.99,18.99,234971.0,15.028,15.028,14.9964,14.9964,234971.0
2021-06-14 12:25:00,19.0,19.01,18.95,18.96,1281848.0,15.0043,15.0122,14.9648,14.9727,1281848.0
2021-06-14 12:30:00,18.96,18.96,18.92,18.92,195900.0,14.9727,14.9727,14.9411,14.9411,195900.0
2021-06-14 12:35:00,18.93,18.94,18.91,18.91,149288.0,14.949,14.9569,14.9332,14.9332,149288.0
2021-06-14 12:40:00,18.91,18.92,18.9,18.91,162533.0,14.9332,14.9411,14.9253,14.9332,162533.0
2021-06-14 12:45:00,18.91,18.92,18.9,18.91,53815.0,14.9332,14.9411,14.9253,14.9332,53815.0
2021-06-14 12:50:00,18.91,18.92,18.9,18.9,77238.0,14.9332,14.9411,14.9253,14.9253,77238.0
2021-06-14 12:55:00,18.91,18.91,18.87,18.89,232154.0,14.9332,14.9332,14.9016,14.9174,232154.0
2021-06-14 13:00:00,18.89,18.89,18.88,18.89,66540.0,14.9174,14.9174,14.9095,14.9174,66540.0
2021-06-14 13:05:00,18.88,18.88,18.85,18.85,525997.0,14.9095,14.9095,14.8858,14.8858,525997.0
2021-06-14 13:10:00,18.85,18.85,18.83,18.84,443723.0,14.8858,14.8858,14.87,14.8779,443723.0
2021-06-14 13:15:00,18.84,18.86,18.83,18.85,64243.0,14.8779,14.8937,14.87,14.8858,64243.0
2021-06-14 13:20:00,18.84,18.86,18.83,18.86,103547.0,14.8779,14.8937,14.87,14.8937,103547.0
2021-06-14 13:25:00,18.86,18.86,18.82,18.82,71870.0,14.8937,14.8937,14.8622,14.8622,71870.0
2021-06-14 13:30:00,18.82,18.84,18.81,18.84,70397.0,14.8622,14.8779,14.8543,14.8779,70397.0
2021-06-14 13:35:00,18.84,18.84,18.82,18.82,60088.0,14.8779,14.8779,14.8622,14.8622,60088.0
2021-06-14 13:40:00,18.83,18.83,18.8,18.8,126431.0,14.87,14.87,14.8464,14.8464,126431.0
2021-06-14 13:45:00,18.8,18.81,18.78,18.78,95000.0,14.8464,14.8543,14.8306,14.8306,95000.0
2021-06-14 13:50:00,18.79,18.8,18.78,18.79,144890.0,14.8385,14.8464,14.8306,14.8385,144890.0
2021-06-14 13:55:00,18.79,18.8,18.78,18.79,88170.0,14.8385,14.8464,14.8306,14.8385,88170.0
2021-06-14 14:00:00,18.78,18.79,18.77,18.77,379297.0,14.8306,14.8385,14.8227,14.8227,379297.0
2021-06-14 14:05:00,18.78,18.78,18.68,18.71,1100248.0,14.8306,14.8306,14.7516,14.7753,1100248.0
2021-06-14 14:10:00,18.71,18.73,18.7,18.73,131447.0,14.7753,14.7911,14.7674,14.7911,131447.0
2021-06-14 14:15:00,18.73,18.74,18.71,18.73,115389.0,14.7911,14.799,14.7753,14.7911,115389.0
2021-06-14 14:20:00,18.73,18.73,18.7,18.73,85411.0,14.7911,14.7911,14.7674,14.7911,85411.0
2021-06-14 14:25:00,18.73,18.74,18.72,18.73,142363.0,14.7911,14.799,14.7832,14.7911,142363.0
2021-06-14 14:30:00,18.72,18.75,18.72,18.75,117782.0,14.7832,14.8069,14.7832,14.8069,117782.0
2021-06-14 14:35:00,18.75,18.75,18.71,18.73,98287.0,14.8069,14.8069,14.7753,14.7911,98287.0
2021-06-14 14:40:00,18.73,18.77,18.72,18.77,82405.0,14.7911,14.8227,14.7832,14.8227,82405.0
2021-06-14 14:45:00,18.76,18.78,18.76,18.78,74621.0,14.8148,14.8306,14.8148,14.8306,74621.0
2021-06-14 14:50:00,18.78,18.79,18.77,18.79,79455.0,14.8306,14.8385,14.8227,14.8385,79455.0
2021-06-14 14:55:00,18.79,18.8,18.78,18.8,109345.0,14.8385,14.8464,14.8306,14.8464,109345.0
2021-06-14 15:00:00,18.8,18.83,18.79,18.81,181889.0,14.8464,14.87,14.8385,14.8543,181889.0
2021-06-14 15:05:00,18.82,18.83,18.81,18.82,96558.0,14.8622,14.87,14.8543,14.8622,96558.0
2021-06-14 15:10:00,18.82,18.84,18.81,18.82,138498.0,14.8622,14.8779,14.8543,14.8622,138498.0
2021-06-14 15:15:00,18.82,18.83,18.81,18.82,358383.0,14.8622,14.87,14.8543,14.8622,358383.0
2021-06-14 15:20:00,18.82,18.86,18.82,18.86,122377.0,14.8622,14.8937,14.8622,14.8937,122377.0
2021-06-14 15:25:00,18.86,18.86,18.83,18.84,99916.0,14.8937,14.8937,14.87,14.8779,99916.0
2021-06-14 15:30:00,18.84,18.86,18.83,18.86,169201.0,14.8779,14.8937,14.87,14.8937,169201.0
2021-06-14 15:35:00,18.85,18.86,18.83,18.85,203474.0,14.8858,14.8937,14.87,14.8858,203474.0
2021-06-14 15:40:00,18.84,18.85,18.83,18.85,158465.0,14.8779,14.8858,14.87,14.8858,158465.0
2021-06-14 15:45:00,18.84,18.85,18.83,18.84,362405.0,14.8779,14.8858,14.87,14.8779,362405.0
2021-06-14 15:50:00,18.84,18.85,18.83,18.84,371725.0,14.8779,14.8858,14.87,14.8779,371725.0
2021-06-14 15:55:00,18.84,18.86,18.82,18.85,1093979.0,14.8779,14.8937,14.8622,14.8858,1093979.0
2021-06-15 09:30:00,18.93,19.03,18.89,19.02,450996.0,14.949,15.028,14.9174,15.0201,450996.0
2021-06-15 09:35:00,19.02,19.09,19.0,19.07,233723.0,15.0201,15.0754,15.0043,15.0596,233723.0
2021-06-15 09:40:00,19.07,19.09,19.02,19.03,187945.0,15.0596,15.0754,15.0201,15.028,187945.0
2021-06-15 09:45:00,19.04,19.04,18.98,19.02,153850.0,15.0359,15.0359,14.9885,15.0201,153850.0
2021-06-15 09:50:00,19.02,19.02,18.98,19.02,84606.0,15.0201,15.0201,14.9885,15.0201,84606.0
2021-06-15 09:55:00,19.01,19.03,18.97,19.01,349732.0,15.0122,15.028,14.9806,15.0122,349732.0
2021-06-15 10:00:00,19.01,19.06,19.0,19.05,238166.0,15.0122,15.0517,15.0043,15.0438,238166.0
2021-06-15 10:05:00,19.05,19.08,19.03,19.08,910353.0,15.0438,15.0675,15.028,15.0675,910353.0
2021-06-15 10:10:00,19.08,19.09,19.0,19.02,227959.0,15.0675,15.0754,15.0043,15.0201,227959.0
2021-06-15 10:15:00,19.02,19.03,19.0,19.02,88109.0,15.0201,15.028,15.0043,15.0201,88109.0
2021-06-15 10:20:00,19.02,19.04,19.01,19.02,132565.0,15.0201,15.0359,15.0122,15.0201,132565.0
2021-06-15 10:25:00,19.02,19.02,18.94,18.98,136322.0,15.0201,15.0201,14.9569,14.9885,136322.0
2021-06-15 10:30:00,18.98,19.0,18.96,18.99,103580.0,14.9885,15.0043,14.9727,14.9964,103580.0
2021-06-15 10:35:00,19.0,19.0,18.96,19.0,74879.0,15.0043,15.0043,14.9727,15.0043,74879.0
2021-06-15 10:40:00,19.0,19.01,18.98,18.98,93274.0,15.0043,15.0122,14.9885,14.9885,93274.0
2021-06-15 10:45:00,18.98,18.98,18.95,18.96,78810.0,14.9885,14.9885,14.9648,14.9727,78810.0
2021-06-15 10:50:00,18.96,18.98,18.94,18.96,99980.0,14.9727,14.9885,14.9569,14.9727,99980.0
2021-06-15 10:55:00,18.98,18.99,18.97,18.98,53734.0,14.9885,14.9964,14.9806,14.9885,53734.0
2021-06-15 11:00:00,18.98,18.99,18.94,18.96,107287.0,14.9885,14.9964,14.9569,14.9727,107287.0
2021-06-15 11:05:00,18.96,18.97,18.94,18.97,139418.0,14.9727,14.9806,14.9569,14.9806,139418.0
2021-06-15 11:10:00,18.96,18.97,18.95,18.96,90401.0,14.9727,14.9806,14.9648,14.9727,90401.0
2021-06-15 11:15:00,18.95,18.98,18.95,18.98,52338.0,14.9648,14.9885,14.9648,14.9885,52338.0
2021-06-15 11:20:00,18.98,18.99,18.97,18.97,66133.0,14.9885,14.9964,14.9806,14.9806,66133.0
2021-06-15 11:25:00,18.97,18.97,18.91,18.93,139864.0,14.9806,14.9806,14.9332,14.949,139864.0
2021-06-15 11:30:00,18.92,18.93,18.87,18.89,139038.0,14.9411,14.949,14.9016,14.9174,139038.0
2021-06-15 11:35:00,18.89,18.89,18.82,18.84,70100.0,14.9174,14.9174,14.8622,14.8779,70100.0
2021-06-15 11:40:00,18.83,18.85,18.82,18.83,88126.0,14.87,14.8858,14.8622,14.87,88126.0
2021-06-15 11:45:00,18.83,18.85,18.82,18.82,560696.0,14.87,14.8858,14.8622,14.8622,560696.0
2021-06-15 11:50:00,18.82,18.83,18.8,18.81,151955.0,14.8622,14.87,14.8464,14.8543,151955.0
2021-06-15 11:55:00,18.81,18.83,18.8,18.81,84475.0,14.8543,14.87,14.8464,14.8543,84475.0
2021-06-15 12:00:00,18.8,18.81,18.79,18.79,162094.0,14.8464,14.8543,14.8385,14.8385,162094.0
2021-06-15 12:05:00,18.8,18.82,18.79,18.81,141603.0,14.8464,14.8622,14.8385,14.8543,141603.0
2021-06-15 12:10:00,18.81,18.85,18.81,18.85,270233.0,14.8543,14.8858,14.8543,14.8858,270233.0
2021-06-15 12:15:00,18.85,18.86,18.84,18.86,59464.0,14.8858,14.8937,14.8779,14.8937,59464.0
2021-06-15 12:20:00,18.86,18.86,18.83,18.85,98751.0,14.8937,14.8937,14.87,14.8858,98751.0
2021-06-15 12:25:00,18.85,18.86,18.84,18.86,84442.0,14.8858,14.8937,14.8779,14.8937,84442.0
2021-06-15 12:30:00,18.86,18.88,18.85,18.88,100988.0,14.8937,14.9095,14.8858,14.9095,100988.0
2021-06-15 12:35:00,18.88,18.89,18.87,18.87,140565.0,14.9095,14.9174,14.9016,14.9016,140565.0
2021-06-15 12:40:00,18.87,18.88,18.85,18.88,100489.0,14.9016,14.9095,14.8858,14.9095,100489.0
2021-06-15 12:45:00,18.88,18.9,18.86,18.88,207040.0,14.9095,14.9253,14.8937,14.9095,207040.0
2021-06-15 12:50:00,18.89,18.89,18.87,18.88,38872.0,14.9174,14.9174,14.9016,14.9095,38872.0
2021-06-15 12:55:00,18.88,18.89,18.86,18.88,101782.0,14.9095,14.9174,14.8937,14.9095,101782.0
2021-06-15 13:00:00,18.88,18.91,18.87,18.91,161199.0,14.9095,14.9332,14.9016,14.9332,161199.0
2021-06-15 13:05:00,18.9,18.91,18.9,18.91,35641.0,14.9253,14.9332,14.9253,14.9332,35641.0
2021-06-15 13:10:00,18.91,18.92,18.9,18.92,49872.0,14.9332,14.9411,14.9253,14.9411,49872.0
2021-06-15 13:15:00,18.91,18.92,18.91,18.91,49503.0,14.9332,14.9411,14.9332,14.9332,49503.0
2021-06-15 13:20:00,18.91,18.93,18.9,18.91,123898.0,14.9332,14.949,14.9253,14.9332,123898.0
2021-06-15 13:25:00,18.9,18.91,18.9,18.9,68770.0,14.9253,14.9332,14.9253,14.9253,68770.0
2021-06-15 13:30:00,18.91,18.91,18.89,18.89,174226.0,14.9332,14.9332,14.9174,14.9174,174226.0
2021-06-15 13:35:00,18.89,18.9,18.89,18.89,43698.0,14.9174,14.9253,14.9174,14.9174,43698.0
2021-06-15 13:40:00,18.89,18.9,18.88,18.89,96689.0,14.9174,14.9253,14.9095,14.9174,96689.0
2021-06-15 13:45:00,18.88,18.89,18.87,18.87,74538.0,14.9095,14.9174,14.9016,14.9016,74538.0
2021-06-15 13:50:00,18.87,18.89,18.86,18.86,132799.0,14.9016,14.9174,14.8937,14.8937,132799.0
2021-06-15 13:55:00,18.86,18.9,18.85,18.88,240738.0,14.8937,14.9253,14.8858,14.9095,240738.0
2021-06-15 14:00:00,18.88,18.91,18.88,18.89,112973.0,14.9095,14.9332,14.9095,14.9174,112973.0
2021-06-15 14:05:00,18.89,18.9,18.89,18.89,53731.0,14.9174,14.9253,14.9174,14.9174,53731.0
2021-06-15 14:10:00,18.89,18.91,18.88,18.91,226884.0,14.9174,14.9332,14.9095,14.9332,226884.0
2021-06-15 14:15:00,18.91,18.93,18.9,18.93,90466.0,14.9332,14.949,14.9253,14.949,90466.0
2021-06-15 14:20:00,18.93,18.94,18.92,18.94,67372.0,14.949,14.9569,14.9411,14.9569,67372.0
2021-06-15 14:25:00,18.94,18.96,18.92,18.96,99527.0,14.9569,14.9727,14.9411,14.9727,99527.0
2021-06-15 14:30:00,18.96,18.96,18.94,18.95,91301.0,14.9727,14.9727,14.9569,14.9648,91301.0
2021-06-15 14:35:00,18.95,18.96,18.94,18.95,121128.0,14.9648,14.9727,14.9569,14.9648,121128.0
2021-06-15 14:40:00,18.95,18.96,18.95,18.96,30023.0,14.9648,14.9727,14.9648,14.9727,30023.0
2021-06-15 14:45:00,18.96,18.97,18.95,18.96,164982.0,14.9727,14.9806,14.9648,14.9727,164982.0
2021-06-15 14:50:00,18.96,18.98,18.95,18.98,76710.0,14.9727,14.9885,14.9648,14.9885,76710.0
2021-06-15 14:55:00,18.98,18.99,18.97,18.97,85031.0,14.9885,14.9964,14.9806,14.9806,85031.0
2021-06-15 15:00:00,18.97,18.98,18.95,18.95,174384.0,14.9806,14.9885,14.9648,14.9648,174384.0
2021-06-15 15:05:00,18.95,18.96,18.94,18.94,111059.0,14.9648,14.9727,14.9569,14.9569,111059.0
2021-06-15 15:10:00,18.94,18.95,18.94,18.95,80136.0,14.9569,14.9648,14.9569,14.9648,80136.0
2021-06-15 15:15:00,18.94,18.96,18.94,18.95,127376.0,14.9569,14.9727,14.9569,14.9648,127376.0
2021-06-15 15:20:00,18.97,18.98,18.96,18.98,44403.0,14.9806,14.9885,14.9727,14.9885,44403.0
2021-06-15 15:25:00,18.98,19.0,18.97,19.0,156452.0,14.9885,15.0043,14.9806,15.0043,156452.0
2021-06-15 15:30:00,19.0,19.0,18.98,19.0,218702.0,15.0043,15.0043,14.9885,15.0043,218702.0
2021-06-15 15:35:00,19.0,19.0,18.98,19.0,169203.0,15.0043,15.0043,14.9885,15.0043,169203.0
2021-06-15 15:40:00,19.0,19.04,18.99,19.04,271135.0,15.0043,15.0359,14.9964,15.0359,271135.0
2021-06-15 15:45:00,19.04,19.04,19.01,19.02,439837.0,15.0359,15.0359,15.0122,15.0201,439837.0
2021-06-15 15:50:00,19.02,19.04,19.0,19.04,422454.0,15.0201,15.0359,15.0043,15.0359,422454.0
2021-06-15 15:55:00,19.04,19.06,19.01,19.03,1161324.0,15.0359,15.0517,15.0122,15.028,1161324.0
2021-06-16 09:30:00,18.88,18.93,18.85,18.88,416609.0,14.9095,14.949,14.8858,14.9095,416609.0
2021-06-16 09:35:00,18.88,18.9,18.85,18.86,162192.0,14.9095,14.9253,14.8858,14.8937,162192.0
2021-06-16 09:40:00,18.87,18.92,18.85,18.91,174669.0,14.9016,14.9411,14.8858,14.9332,174669.0
2021-06-16 09:45:00,18.91,18.92,18.88,18.89,108996.0,14.9332,14.9411,14.9095,14.9174,108996.0
2021-06-16 09:50:00,18.9,18.93,18.88,18.93,117705.0,14.9253,14.949,14.9095,14.949,117705.0
2021-06-16 09:55:00,18.92,18.93,18.89,18.92,109190.0,14.9411,14.949,14.9174,14.9411,109190.0
2021-06-16 10:00:00,18.91,18.92,18.87,18.87,185756.0,14.9332,14.9411,14.9016,14.9016,185756.0
2021-06-16 10:05:00,18.88,18.9,18.87,18.89,104569.0,14.9095,14.9253,14.9016,14.9174,104569.0
2021-06-16 10:10:00,18.89,18.92,18.88,18.89,120611.0,14.9174,14.9411,14.9095,14.9174,120611.0
2021-06-16 10:15:00,18.89,18.95,18.89,18.95,105610.0,14.9174,14.9648,14.9174,14.9648,105610.0
2021-06-16 10:20:00,18.95,18.96,18.93,18.94,108161.0,14.9648,14.9727,14.949,14.9569,108161.0
2021-06-16 10:25:00,18.94,18.99,18.94,18.99,87661.0,14.9569,14.9964,14.9569,14.9964,87661.0
2021-06-16 10:30:00,18.98,19.02,18.98,19.02,181481.0,14.9885,15.0201,14.9885,15.0201,181481.0
2021-06-16 10:35:00,19.01,19.03,18.98,19.03,166385.0,15.0122,15.028,14.9885,15.028,166385.0
2021-06-16 10:40:00,19.02,19.03,19.0,19.01,110806.0,15.0201,15.028,15.0043,15.0122,110806.0
2021-06-16 10:45:00,19.01,19.04,19.0,19.03,148365.0,15.0122,15.0359,15.0043,15.028,148365.0
2021-06-16 10:50:00,19.03,19.04,18.97,18.98,110393.0,15.028,15.0359,14.9806,14.9885,110393.0
2021-06-16 10:55:00,18.98,18.99,18.94,18.95,81028.0,14.9885,14.9964,14.9569,14.9648,81028.0
2021-06-16 11:00:00,18.95,19.0,18.95,19.0,130141.0,14.9648,15.0043,14.9648,15.0043,130141.0
2021-06-16 11:05:00,19.0,19.01,18.98,19.0,98043.0,15.0043,15.0122,14.9885,15.0043,98043.0
2021-06-16 11:10:00,19.0,19.02,18.99,19.0,66993.0,15.0043,15.0201,14.9964,15.0043,66993.0
2021-06-16 11:15:00,19.0,19.0,18.97,18.99,42842.0,15.0043,15.0043,14.9806,14.9964,42842.0
2021-06-16 11:20:00,19.0,19.01,18.99,19.01,63605.0,15.0043,15.0122,14.9964,15.0122,63605.0
2021-06-16 11:25:00,19.01,19.02,19.0,19.02,86102.0,15.0122,15.0201,15.0043,15.0201,86102.0
2021-06-16 11:30:00,19.02,19.03,18.98,19.03,130649.0,15.0201,15.028,14.9885,15.028,130649.0
2021-06-16 11:35:00,19.02,19.03,19.01,19.03,113916.0,15.0201,15.028,15.0122,15.028,113916.0
2021-06-16 11:40:00,19.03,19.03,19.0,19.02,163196.0,15.028,15.028,15.0043,15.0201,163196.0
2021-06-16 11:45:00,19.02,19.04,19.01,19.01,159299.0,15.0201,15.0359,15.0122,15.0122,159299.0
2021-06-16 11:50:00,19.02,19.05,19.01,19.05,54022.0,15.0201,15.0438,15.0122,15.0438,54022.0
2021-06-16 11:55:00,19.05,19.09,19.04,19.08,89233.0,15.0438,15.0754,15.0359,15.0675,89233.0
2021-06-16 12:00:00,19.07,19.1,19.07,19.09,231272.0,15.0596,15.0833,15.0596,15.0754,231272.0
2021-06-16 12:05:00,19.09,19.1,19.04,19.05,107542.0,15.0754,15.0833,15.0359,15.0438,107542.0
2021-06-16 12:10:00,19.04,19.05,19.0,19.0,220951.0,15.0359,15.0438,15.0043,15.0043,220951.0
2021-06-16 12:15:00,19.01,19.01,18.97,18.97,106635.0,15.0122,15.0122,14.9806,14.9806,106635.0
2021-06-16 12:20:00,18.97,18.99,18.95,18.96,100281.0,14.9806,14.9964,14.9648,14.9727,100281.0
2021-06-16 12:25:00,18.96,18.96,18.94,18.96,100426.0,14.9727,14.9727,14.9569,14.9727,100426.0
2021-06-16 12:30:00,18.96,18.96,18.93,18.93,94239.0,14.9727,14.9727,14.949,14.949,94239.0
2021-06-16 12:35:00,18.94,18.94,18.91,18.91,83843.0,14.9569,14.9569,14.9332,14.9332,83843.0
2021-06-16 12:40:00,18.91,18.93,18.9,18.93,45146.0,14.9332,14.949,14.9253,14.949,45146.0
2021-06-16 12:45:00,18.92,18.93,18.88,18.9,91200.0,14.9411,14.949,14.9095,14.9253,91200.0
2021-06-16 12:50:00,18.9,18.9,18.87,18.89,40540.0,14.9253,14.9253,14.9016,14.9174,40540.0
2021-06-16 12:55:00,18.89,18.9,18.88,18.89,34890.0,14.9174,14.9253,14.9095,14.9174,34890.0
2021-06-16 13:00:00,18.89,18.9,18.86,18.86,70839.0,14.9174,14.9253,14.8937,14.8937,70839.0
2021-06-16 13:05:00,18.86,18.87,18.84,18.85,90061.0,14.8937,14.9016,14.8779,14.8858,90061.0
2021-06-16 13:10:00,18.85,18.89,18.85,18.89,61621.0,14.8858,14.9174,14.8858,14.9174,61621.0
2021-06-16 13:15:00,18.89,18.89,18.86,18.87,50693.0,14.9174,14.9174,14.8937,14.9016,50693.0
2021-06-16 13:20:00,18.87,18.87,18.84,18.87,54913.0,14.9016,14.9016,14.8779,14.9016,54913.0
2021-06-16 13:25:00,18.87,18.87,18.84,18.85,58397.0,14.9016,14.9016,14.8779,14.8858,58397.0
2021-06-16 13:30:00,18.85,18.87,18.84,18.87,71580.0,14.8858,14.9016,14.8779,14.9016,71580.0
2021-06-16 13:35:00,18.86,18.89,18.86,18.89,94226.0,14.8937,14.9174,14.8937,14.9174,94226.0
2021-06-16 13:40:00,18.89,18.9,18.88,18.89,69225.0,14.9174,14.9253,14.9095,14.9174,69225.0
2021-06-16 13:45:00,18.9,18.91,18.87,18.88,103533.0,14.9253,14.9332,14.9016,14.9095,103533.0
2021-06-16 13:50:00,18.87,18.91,18.85,18.91,64987.0,14.9016,14.9332,14.8858,14.9332,64987.0
2021-06-16 13:55:00,18.91,18.93,18.9,18.92,53527.0,14.9332,14.949,14.9253,14.9411,53527.0
2021-06-16 14:00:00,18.92,18.92,18.73,18.81,347249.0,14.9411,14.9411,14.7911,14.8543,347249.0
2021-06-16 14:05:00,18.81,18.91,18.8,18.87,104952.0,14.8543,14.9332,14.8464,14.9016,104952.0
2021-06-16 14:10:00,18.86,18.92,18.86,18.88,73297.0,14.8937,14.9411,14.8937,14.9095,73297.0
2021-06-16 14:15:00,18.87,18.88,18.81,18.82,102546.0,14.9016,14.9095,14.8543,14.8622,102546.0
2021-06-16 14:20:00,18.82,18.85,18.8,18.83,106081.0,14.8622,14.8858,14.8464,14.87,106081.0
2021-06-16 14:25:00,18.84,18.88,18.84,18.86,71799.0,14.8779,14.9095,14.8779,14.8937,71799.0
2021-06-16 14:30:00,18.86,18.89,18.81,18.88,104270.0,14.8937,14.9174,14.8543,14.9095,104270.0
2021-06-16 14:35:00,18.88,18.92,18.85,18.88,121173.0,14.9095,14.9411,14.8858,14.9095,121173.0
2021-06-16 14:40:00,18.88,18.88,18.8,18.81,129489.0,14.9095,14.9095,14.8464,14.8543,129489.0
2021-06-16 14:45:00,18.8,18.84,18.8,18.8,99641.0,14.8464,14.8779,14.8464,14.8464,99641.0
2021-06-16 14:50:00,18.8,18.85,18.8,18.85,212711.0,14.8464,14.8858,14.8464,14.8858,212711.0
2021-06-16 14:55:00,18.85,18.87,18.83,18.85,79900.0,14.8858,14.9016,14.87,14.8858,79900.0
2021-06-16 15:00:00,18.86,18.86,18.82,18.84,123427.0,14.8937,14.8937,14.8622,14.8779,123427.0
2021-06-16 15:05:00,18.84,18.87,18.83,18.87,152273.0,14.8779,14.9016,14.87,14.9016,152273.0
2021-06-16 15:10:00,18.87,18.88,18.86,18.88,86708.0,14.9016,14.9095,14.8937,14.9095,86708.0
2021-06-16 15:15:00,18.88,18.91,18.87,18.91,92087.0,14.9095,14.9332,14.9016,14.9332,92087.0
2021-06-16 15:20:00,18.91,18.91,18.88,18.9,112279.0,14.9332,14.9332,14.9095,14.9253,112279.0
2021-06-16 15:25:00,18.9,18.92,18.89,18.9,119518.0,14.9253,14.9411,14.9174,14.9253,119518.0
2021-06-16 15:30:00,18.9,18.9,18.86,18.87,106136.0,14.9253,14.9253,14.8937,14.9016,106136.0
2021-06-16 15:35:00,18.87,18.88,18.85,18.88,94481.0,14.9016,14.9095,14.8858,14.9095,94481.0
2021-06-16 15:40:00,18.88,18.88,18.84,18.86,243545.0,14.9095,14.9095,14.8779,14.8937,243545.0
2021-06-16 15:45:00,18.86,18.87,18.85,18.87,146020.0,14.8937,14.9016,14.8858,14.9016,146020.0
2021-06-16 15:50:00,18.87,18.87,18.81,18.84,281362.0,14.9016,14.9016,14.8543,14.8779,281362.0
2021-06-16 15:55:00,18.83,18.87,18.83,18.85,415284.0,14.87,14.9016,14.87,14.8858,415284.0
2021-06-17 09:30:00,18.96,18.96,18.84,18.95,440226.0,14.9727,14.9727,14.8779,14.9648,440226.0
2021-06-17 09:35:00,18.94,18.97,18.9,18.95,104609.0,14.9569,14.9806,14.9253,14.9648,104609.0
2021-06-17 09:40:00,18.95,18.96,18.84,18.85,178133.0,14.9648,14.9727,14.8779,14.8858,178133.0
2021-06-17 09:45:00,18.85,18.86,18.78,18.79,84377.0,14.8858,14.8937,14.8306,14.8385,84377.0
2021-06-17 09:50:00,18.79,18.8,18.76,18.77,143583.0,14.8385,14.8464,14.8148,14.8227,143583.0
2021-06-17 09:55:00,18.77,18.78,18.73,18.76,114840.0,14.8227,14.8306,14.7911,14.8148,114840.0
2021-06-17 10:00:00,18.76,18.79,18.68,18.73,215675.0,14.8148,14.8385,14.7516,14.7911,215675.0
2021-06-17 10:05:00,18.74,18.77,18.7,18.7,122982.0,14.799,14.8227,14.7674,14.7674,122982.0
2021-06-17 10:10:00,18.7,18.71,18.68,18.7,124936.0,14.7674,14.7753,14.7516,14.7674,124936.0
2021-06-17 10:15:00,18.69,18.7,18.66,18.7,127187.0,14.7595,14.7674,14.7358,14.7674,127187.0
2021-06-17 10:20:00,18.7,18.7,18.66,18.69,139243.0,14.7674,14.7674,14.7358,14.7595,139243.0
2021-06-17 10:25:00,18.69,18.7,18.66,18.66,247549.0,14.7595,14.7674,14.7358,14.7358,247549.0
2021-06-17 10:30:00,18.66,18.67,18.62,18.66,99706.0,14.7358,14.7437,14.7042,14.7358,99706.0
2021-06-17 10:35:00,18.66,18.67,18.63,18.65,107171.0,14.7358,14.7437,14.7121,14.7279,107171.0
2021-06-17 10:40:00,18.65,18.69,18.63,18.68,120814.0,14.7279,14.7595,14.7121,14.7516,120814.0
2021-06-17 10:45:00,18.68,18.7,18.63,18.63,89695.0,14.7516,14.7674,14.7121,14.7121,89695.0
2021-06-17 10:50:00,18.63,18.65,18.62,18.63,105644.0,14.7121,14.7279,14.7042,14.7121,105644.0
2021-06-17 10:55:00,18.63,18.63,18.58,18.59,112957.0,14.7121,14.7121,14.6726,14.6805,112957.0
2021-06-17 11:00:00,18.58,18.59,18.53,18.55,288328.0,14.6726,14.6805,14.6331,14.6489,288328.0
2021-06-17 11:05:00,18.55,18.55,18.45,18.46,312166.0,14.6489,14.6489,14.57,14.5779,312166.0
2021-06-17 11:10:00,18.46,18.47,18.4,18.41,154100.0,14.5779,14.5858,14.5305,14.5384,154100.0
2021-06-17 11:15:00,18.42,18.44,18.4,18.43,268278.0,14.5463,14.5621,14.5305,14.5542,268278.0
2021-06-17 11:20:00,18.42,18.47,18.39,18.41,181761.0,14.5463,14.5858,14.5226,14.5384,181761.0
2021-06-17 11:25:00,18.41,18.46,18.38,18.41,160765.0,14.5384,14.5779,14.5147,14.5384,160765.0
2021-06-17 11:30:00,18.41,18.44,18.39,18.4,95304.0,14.5384,14.5621,14.5226,14.5305,95304.0
2021-06-17 11:35:00,18.4,18.41,18.37,18.39,112847.0,14.5305,14.5384,14.5068,14.5226,112847.0
2021-06-17 11:40:00,18.39,18.4,18.3,18.34,274231.0,14.5226,14.5305,14.4515,14.4831,274231.0
2021-06-17 11:45:00,18.34,18.37,18.32,18.34,163030.0,14.4831,14.5068,14.4673,14.4831,163030.0
2021-06-17 11:50:00,18.34,18.34,18.24,18.26,322817.0,14.4831,14.4831,14.4041,14.4199,322817.0
2021-06-17 11:55:00,18.27,18.28,18.22,18.25,208336.0,14.4278,14.4357,14.3883,14.412,208336.0
2021-06-17 12:00:00,18.24,18.3,18.24,18.26,144925.0,14.4041,14.4515,14.4041,14.4199,144925.0
2021-06-17 12:05:00,18.26,18.27,18.24,18.26,95188.0,14.4199,14.4278,14.4041,14.4199,95188.0
2021-06-17 12:10:00,18.25,18.26,18.2,18.21,165323.0,14.412,14.4199,14.3725,14.3804,165323.0
2021-06-17 12:15:00,18.21,18.21,18.15,18.16,218469.0,14.3804,14.3804,14.3331,14.3409,218469.0
2021-06-17 12:20:00,18.16,18.19,18.13,18.16,194769.0,14.3409,14.3646,14.3173,14.3409,194769.0
2021-06-17 12:25:00,18.16,18.2,18.13,18.17,173480.0,14.3409,14.3725,14.3173,14.3488,173480.0
2021-06-17 12:30:00,18.16,18.21,18.15,18.2,99051.0,14.3409,14.3804,14.3331,14.3725,99051.0
2021-06-17 12:35:00,18.19,18.25,18.18,18.23,78653.0,14.3646,14.412,14.3567,14.3962,78653.0
2021-06-17 12:40:00,18.23,18.29,18.23,18.29,108845.0,14.3962,14.4436,14.3962,14.4436,108845.0
2021-06-17 12:45:00,18.29,18.36,18.28,18.35,134074.0,14.4436,14.4989,14.4357,14.491,134074.0
2021-06-17 12:50:00,18.36,18.4,18.34,18.37,138082.0,14.4989,14.5305,14.4831,14.5068,138082.0
2021-06-17 12:55:00,18.37,18.38,18.34,18.38,277241.0,14.5068,14.5147,14.4831,14.5147,277241.0
2021-06-17 13:00:00,18.37,18.44,18.36,18.41,121450.0,14.5068,14.5621,14.4989,14.5384,121450.0
2021-06-17 13:05:00,18.41,18.42,18.37,18.42,116580.0,14.5384,14.5463,14.5068,14.5463,116580.0
2021-06-17 13:10:00,18.41,18.42,18.36,18.39,98967.0,14.5384,14.5463,14.4989,14.5226,98967.0
2021-06-17 13:15:00,18.39,18.4,18.36,18.4,165502.0,14.5226,14.5305,14.4989,14.5305,165502.0
2021-06-17 13:20:00,18.4,18.41,18.34,18.36,179112.0,14.5305,14.5384,14.4831,14.4989,179112.0
2021-06-17 13:25:00,18.37,18.38,18.33,18.35,110197.0,14.5068,14.5147,14.4752,14.491,110197.0
2021-06-17 13:30:00,18.35,18.38,18.33,18.37,126208.0,14.491,14.5147,14.4752,14.5068,126208.0
2021-06-17 13:35:00,18.37,18.38,18.34,18.35,72432.0,14.5068,14.5147,14.4831,14.491,72432.0
2021-06-17 13:40:00,18.35,18.36,18.32,18.36,120160.0,14.491,14.4989,14.4673,14.4989,120160.0
2021-06-17 13:45:00,18.36,18.38,18.35,18.36,61159.0,14.4989,14.5147,14.491,14.4989,61159.0
2021-06-17 13:50:00,18.37,18.38,18.35,18.38,76173.0,14.5068,14.5147,14.491,14.5147,76173.0
2021-06-17 13:55:00,18.37,18.37,18.33,18.36,113713.0,14.5068,14.5068,14.4752,14.4989,113713.0
2021-06-17 14:00:00,18.36,18.37,18.33,18.36,91924.0,14.4989,14.5068,14.4752,14.4989,91924.0
2021-06-17 14:05:00,18.36,18.37,18.31,18.31,73432.0,14.4989,14.5068,14.4594,14.4594,73432.0
2021-06-17 14:10:00,18.31,18.34,18.3,18.32,110475.0,14.4594,14.4831,14.4515,14.4673,110475.0
2021-06-17 14:15:00,18.32,18.35,18.32,18.33,52184.0,14.4673,14.491,14.4673,14.4752,52184.0
2021-06-17 14:20:00,18.32,18.33,18.29,18.32,82820.0,14.4673,14.4752,14.4436,14.4673,82820.0
2021-06-17 14:25:00,18.32,18.35,18.31,18.34,76136.0,14.4673,14.491,14.4594,14.4831,76136.0
2021-06-17 14:30:00,18.34,18.34,18.3,18.32,84663.0,14.4831,14.4831,14.4515,14.4673,84663.0
2021-06-17 14:35:00,18.32,18.33,18.3,18.3,56192.0,14.4673,14.4752,14.4515,14.4515,56192.0
2021-06-17 14:40:00,18.3,18.32,18.29,18.31,51740.0,14.4515,14.4673,14.4436,14.4594,51740.0
2021-06-17 14:45:00,18.31,18.33,18.29,18.3,69734.0,14.4594,14.4752,14.4436,14.4515,69734.0
2021-06-17 14:50:00,18.3,18.31,18.28,18.29,43779.0,14.4515,14.4594,14.4357,14.4436,43779.0
2021-06-17 14:55:00,18.29,18.3,18.26,18.27,107964.0,14.4436,14.4515,14.4199,14.4278,107964.0
2021-06-17 15:00:00,18.27,18.31,18.26,18.3,86147.0,14.4278,14.4594,14.4199,14.4515,86147.0
2021-06-17 15:05:00,18.3,18.31,18.28,18.3,76274.0,14.4515,14.4594,14.4357,14.4515,76274.0
2021-06-17 15:10:00,18.3,18.33,18.29,18.3,109990.0,14.4515,14.4752,14.4436,14.4515,109990.0
2021-06-17 15:15:00,18.3,18.31,18.28,18.3,99815.0,14.4515,14.4594,14.4357,14.4515,99815.0
2021-06-17 15:20:00,18.31,18.32,18.28,18.29,153744.0,14.4594,14.4673,14.4357,14.4436,153744.0
2021-06-17 15:25:00,18.29,18.3,18.27,18.28,105019.0,14.4436,14.4515,14.4278,14.4357,105019.0
2021-06-17 15:30:00,18.29,18.32,18.28,18.3,201246.0,14.4436,14.4673,14.4357,14.4515,201246.0
2021-06-17 15:35:00,18.3,18.34,18.3,18.34,130567.0,14.4515,14.4831,14.4515,14.4831,130567.0
2021-06-17 15:40:00,18.34,18.34,18.3,18.33,151204.0,14.4831,14.4831,14.4515,14.4752,151204.0
2021-06-17 15:45:00,18.32,18.33,18.3,18.32,229796.0,14.4673,14.4752,14.4515,14.4673,229796.0
2021-06-17 15:50:00,18.32,18.35,18.3,18.32,444962.0,14.4673,14.491,14.4515,14.4673,444962.0
2021-06-17 15:55:00,18.32,18.34,18.29,18.31,954821.0,14.4673,14.4831,14.4436,14.4594,954821.0
2021-06-18 09:30:00,18.09,18.18,17.96,18.01,3455242.0,14.2857,14.3567,14.183,14.2225,3455242.0
2021-06-18 09:35:00,18.02,18.1,17.98,18.07,229634.0,14.2304,14.2936,14.1988,14.2699,229634.0
2021-06-18 09:40:00,18.07,18.14,18.04,18.07,178418.0,14.2699,14.3252,14.2462,14.2699,178418.0
2021-06-18 09:45:00,18.07,18.09,18.02,18.09,159085.0,14.2699,14.2857,14.2304,14.2857,159085.0
2021-06-18 09:50:00,18.09,18.1,18.01,18.05,196206.0,14.2857,14.2936,14.2225,14.2541,196206.0
2021-06-18 09:55:00,18.05,18.07,18.0,18.05,462487.0,14.2541,14.2699,14.2146,14.2541,462487.0
2021-06-18 10:00:00,18.05,18.1,18.0,18.01,173297.0,14.2541,14.2936,14.2146,14.2225,173297.0
2021-06-18 10:05:00,18.02,18.05,18.0,18.01,153137.0,14.2304,14.2541,14.2146,14.2225,153137.0
2021-06-18 10:10:00,18.01,18.04,17.99,18.0,276569.0,14.2225,14.2462,14.2067,14.2146,276569.0
2021-06-18 10:15:00,17.99,17.99,17.93,17.93,163919.0,14.2067,14.2067,14.1593,14.1593,163919.0
2021-06-18 10:20:00,17.93,17.96,17.88,17.93,325504.0,14.1593,14.183,14.1198,14.1593,325504.0
2021-06-18 10:25:00,17.93,17.95,17.84,17.87,206673.0,14.1593,14.1751,14.0882,14.1119,206673.0
2021-06-18 10:30:00,17.87,17.89,17.82,17.88,263305.0,14.1119,14.1277,14.0725,14.1198,263305.0
2021-06-18 10:35:00,17.88,17.93,17.88,17.91,101166.0,14.1198,14.1593,14.1198,14.1435,101166.0
2021-06-18 10:40:00,17.9,17.91,17.83,17.84,115144.0,14.1356,14.1435,14.0803,14.0882,115144.0
2021-06-18 10:45:00,17.84,17.9,17.83,17.9,123065.0,14.0882,14.1356,14.0803,14.1356,123065.0
2021-06-18 10:50:00,17.9,17.91,17.87,17.87,198974.0,14.1356,14.1435,14.1119,14.1119,198974.0
2021-06-18 10:55:00,17.87,17.91,17.87,17.89,143603.0,14.1119,14.1435,14.1119,14.1277,143603.0
2021-06-18 11:00:00,17.89,17.93,17.87,17.91,107954.0,14.1277,14.1593,14.1119,14.1435,107954.0
2021-06-18 11:05:00,17.92,17.94,17.91,17.91,84455.0,14.1514,14.1672,14.1435,14.1435,84455.0
2021-06-18 11:10:00,17.92,18.0,17.91,17.97,125423.0,14.1514,14.2146,14.1435,14.1909,125423.0
2021-06-18 11:15:00,17.96,17.97,17.93,17.95,133762.0,14.183,14.1909,14.1593,14.1751,133762.0
2021-06-18 11:20:00,17.95,17.99,17.94,17.99,165179.0,14.1751,14.2067,14.1672,14.2067,165179.0
2021-06-18 11:25:00,17.99,18.0,17.92,17.93,106441.0,14.2067,14.2146,14.1514,14.1593,106441.0
2021-06-18 11:30:00,17.93,17.97,17.92,17.96,100601.0,14.1593,14.1909,14.1514,14.183,100601.0
2021-06-18 11:35:00,17.96,17.98,17.96,17.96,55371.0,14.183,14.1988,14.183,14.183,55371.0
2021-06-18 11:40:00,17.96,17.98,17.95,17.98,60619.0,14.183,14.1988,14.1751,14.1988,60619.0
2021-06-18 11:45:00,17.97,17.99,17.96,17.98,80762.0,14.1909,14.2067,14.183,14.1988,80762.0
2021-06-18 11:50:00,17.99,17.99,17.96,17.98,63351.0,14.2067,14.2067,14.183,14.1988,63351.0
2021-06-18 11:55:00,17.98,18.0,17.97,17.97,73437.0,14.1988,14.2146,14.1909,14.1909,73437.0
2021-06-18 12:00:00,17.98,17.98,17.94,17.95,106936.0,14.1988,14.1988,14.1672,14.1751,106936.0
2021-06-18 12:05:00,17.95,17.98,17.95,17.97,48880.0,14.1751,14.1988,14.1751,14.1909,48880.0
2021-06-18 12:10:00,17.97,17.98,17.95,17.95,51910.0,14.1909,14.1988,14.1751,14.1751,51910.0
2021-06-18 12:15:00,17.95,17.98,17.94,17.96,76829.0,14.1751,14.1988,14.1672,14.183,76829.0
2021-06-18 12:20:00,17.96,17.97,17.95,17.96,70806.0,14.183,14.1909,14.1751,14.183,70806.0
2021-06-18 12:25:00,17.95,17.97,17.94,17.96,84190.0,14.1751,14.1909,14.1672,14.183,84190.0
2021-06-18 12:30:00,17.96,17.97,17.94,17.94,77385.0,14.183,14.1909,14.1672,14.1672,77385.0
2021-06-18 12:35:00,17.95,17.95,17.92,17.95,115158.0,14.1751,14.1751,14.1514,14.1751,115158.0
2021-06-18 12:40:00,17.94,17.97,17.93,17.96,126125.0,14.1672,14.1909,14.1593,14.183,126125.0
2021-06-18 12:45:00,17.95,17.97,17.95,17.96,96817.0,14.1751,14.1909,14.1751,14.183,96817.0
2021-06-18 12:50:00,17.96,17.97,17.95,17.96,45470.0,14.183,14.1909,14.1751,14.183,45470.0
2021-06-18 12:55:00,17.95,17.96,17.93,17.94,59513.0,14.1751,14.183,14.1593,14.1672,59513.0
2021-06-18 13:00:00,17.94,17.94,17.91,17.91,92513.0,14.1672,14.1672,14.1435,14.1435,92513.0
2021-06-18 13:05:00,17.91,17.92,17.91,17.91,67461.0,14.1435,14.1514,14.1435,14.1435,67461.0
2021-06-18 13:10:00,17.91,17.93,17.9,17.93,75633.0,14.1435,14.1593,14.1356,14.1593,75633.0
2021-06-18 13:15:00,17.93,17.93,17.91,17.91,41150.0,14.1593,14.1593,14.1435,14.1435,41150.0
2021-06-18 13:20:00,17.91,17.92,17.87,17.88,128419.0,14.1435,14.1514,14.1119,14.1198,128419.0
2021-06-18 13:25:00,17.87,17.9,17.87,17.88,77450.0,14.1119,14.1356,14.1119,14.1198,77450.0
2021-06-18 13:30:00,17.88,17.91,17.87,17.89,82881.0,14.1198,14.1435,14.1119,14.1277,82881.0
2021-06-18 13:35:00,17.9,17.91,17.87,17.88,81011.0,14.1356,14.1435,14.1119,14.1198,81011.0
2021-06-18 13:40:00,17.88,17.9,17.87,17.88,63658.0,14.1198,14.1356,14.1119,14.1198,63658.0
2021-06-18 13:45:00,17.88,17.89,17.86,17.87,66227.0,14.1198,14.1277,14.104,14.1119,66227.0
2021-06-18 13:50:00,17.87,17.89,17.85,17.89,90144.0,14.1119,14.1277,14.0961,14.1277,90144.0
2021-06-18 13:55:00,17.89,17.9,17.88,17.89,34394.0,14.1277,14.1356,14.1198,14.1277,34394.0
2021-06-18 14:00:00,17.89,17.92,17.87,17.91,104158.0,14.1277,14.1514,14.1119,14.1435,104158.0
2021-06-18 14:05:00,17.9,17.92,17.89,17.91,83219.0,14.1356,14.1514,14.1277,14.1435,83219.0
2021-06-18 14:10:00,17.91,17.94,17.91,17.93,54758.0,14.1435,14.1672,14.1435,14.1593,54758.0
2021-06-18 14:15:00,17.93,17.94,17.92,17.92,38365.0,14.1593,14.1672,14.1514,14.1514,38365.0
2021-06-18 14:20:00,17.93,17.95,17.92,17.95,95848.0,14.1593,14.1751,14.1514,14.1751,95848.0
2021-06-18 14:25:00,17.95,17.96,17.93,17.96,85983.0,14.1751,14.183,14.1593,14.183,85983.0
2021-06-18 14:30:00,17.95,17.96,17.91,17.91,129849.0,14.1751,14.183,14.1435,14.1435,129849.0
2021-06-18 14:35:00,17.92,17.92,17.88,17.89,101376.0,14.1514,14.1514,14.1198,14.1277,101376.0
2021-06-18 14:40:00,17.89,17.9,17.86,17.87,103179.0,14.1277,14.1356,14.104,14.1119,103179.0
2021-06-18 14:45:00,17.87,17.88,17.85,17.86,61914.0,14.1119,14.1198,14.0961,14.104,61914.0
2021-06-18 14:50:00,17.86,17.88,17.85,17.85,142861.0,14.104,14.1198,14.0961,14.0961,142861.0
2021-06-18 14:55:00,17.85,17.86,17.82,17.82,172422.0,14.0961,14.104,14.0725,14.0725,172422.0
2021-06-18 15:00:00,17.83,17.86,17.82,17.84,110293.0,14.0803,14.104,14.0725,14.0882,110293.0
2021-06-18 15:05:00,17.83,17.84,17.81,17.82,90681.0,14.0803,14.0882,14.0646,14.0725,90681.0
2021-06-18 15:10:00,17.82,17.84,17.81,17.84,123646.0,14.0725,14.0882,14.0646,14.0882,123646.0
2021-06-18 15:15:00,17.83,17.85,17.82,17.82,216582.0,14.0803,14.0961,14.0725,14.0725,216582.0
2021-06-18 15:20:00,17.82,17.85,17.82,17.85,145111.0,14.0725,14.0961,14.0725,14.0961,145111.0
2021-06-18 15:25:00,17.84,17.85,17.81,17.81,133774.0,14.0882,14.0961,14.0646,14.0646,133774.0
2021-06-18 15:30:00,17.81,17.82,17.79,17.8,267679.0,14.0646,14.0725,14.0488,14.0567,267679.0
2021-06-18 15:35:00,17.8,17.84,17.79,17.83,279373.0,14.0567,14.0882,14.0488,14.0803,279373.0
2021-06-18 15:40:00,17.84,17.84,17.81,17.84,193418.0,14.0882,14.0882,14.0646,14.0882,193418.0
2021-06-18 15:45:00,17.84,17.84,17.77,17.77,497338.0,14.0882,14.0882,14.033,14.033,497338.0
2021-06-18 15:50:00,17.78,17.8,17.75,17.76,785018.0,14.0409,14.0567,14.0172,14.0251,785018.0
2021-06-18 15:55:00,17.76,17.76,17.65,17.67,2950210.0,14.0251,14.0251,13.9382,13.954,2950210.0
2021-06-21 09:30:00,17.83,17.94,17.82,17.87,414798.0,14.0803,14.1672,14.0725,14.1119,414798.0
2021-06-21 09:35:00,17.87,18.04,17.86,18.01,298889.0,14.1119,14.2462,14.104,14.2225,298889.0
2021-06-21 09:40:00,18.01,18.05,17.99,18.03,145270.0,14.2225,14.2541,14.2067,14.2383,145270.0
2021-06-21 09:45:00,18.03,18.08,18.0,18.06,213039.0,14.2383,14.2778,14.2146,14.262,213039.0
2021-06-21 09:50:00,18.06,18.06,18.02,18.04,138061.0,14.262,14.262,14.2304,14.2462,138061.0
2021-06-21 09:55:00,18.03,18.04,18.0,18.01,137640.0,14.2383,14.2462,14.2146,14.2225,137640.0
2021-06-21 10:00:00,18.02,18.11,18.0,18.11,146770.0,14.2304,14.3015,14.2146,14.3015,146770.0
2021-06-21 10:05:00,18.12,18.15,18.09,18.14,99748.0,14.3094,14.3331,14.2857,14.3252,99748.0
2021-06-21 10:10:00,18.14,18.18,18.13,18.18,119599.0,14.3252,14.3567,14.3173,14.3567,119599.0
2021-06-21 10:15:00,18.17,18.21,18.17,18.2,171270.0,14.3488,14.3804,14.3488,14.3725,171270.0
2021-06-21 10:20:00,18.2,18.24,18.19,18.2,230710.0,14.3725,14.4041,14.3646,14.3725,230710.0
2021-06-21 10:25:00,18.2,18.24,18.2,18.21,92922.0,14.3725,14.4041,14.3725,14.3804,92922.0
2021-06-21 10:30:00,18.21,18.23,18.16,18.16,254812.0,14.3804,14.3962,14.3409,14.3409,254812.0
2021-06-21 10:35:00,18.17,18.18,18.14,18.14,148729.0,14.3488,14.3567,14.3252,14.3252,148729.0
2021-06-21 10:40:00,18.15,18.17,18.12,18.13,96373.0,14.3331,14.3488,14.3094,14.3173,96373.0
2021-06-21 10:45:00,18.13,18.16,18.12,18.15,99043.0,14.3173,14.3409,14.3094,14.3331,99043.0
2021-06-21 10:50:00,18.15,18.15,18.13,18.14,37126.0,14.3331,14.3331,14.3173,14.3252,37126.0
2021-06-21 10:55:00,18.14,18.15,18.12,18.15,110105.0,14.3252,14.3331,14.3094,14.3331,110105.0
2021-06-21 11:00:00,18.15,18.16,18.03,18.05,218563.0,14.3331,14.3409,14.2383,14.2541,218563.0
2021-06-21 11:05:00,18.05,18.06,18.01,18.04,73857.0,14.2541,14.262,14.2225,14.2462,73857.0
2021-06-21 11:10:00,18.04,18.09,18.03,18.08,127141.0,14.2462,14.2857,14.2383,14.2778,127141.0
2021-06-21 11:15:00,18.08,18.13,18.07,18.13,155390.0,14.2778,14.3173,14.2699,14.3173,155390.0
2021-06-21 11:20:00,18.13,18.16,18.11,18.16,93123.0,14.3173,14.3409,14.3015,14.3409,93123.0
2021-06-21 11:25:00,18.15,18.17,18.14,18.14,90051.0,14.3331,14.3488,14.3252,14.3252,90051.0
2021-06-21 11:30:00,18.14,18.16,18.14,18.16,78469.0,14.3252,14.3409,14.3252,14.3409,78469.0
2021-06-21 11:35:00,18.16,18.19,18.15,18.19,73614.0,14.3409,14.3646,14.3331,14.3646,73614.0
2021-06-21 11:40:00,18.18,18.19,18.14,18.16,106765.0,14.3567,14.3646,14.3252,14.3409,106765.0
2021-06-21 11:45:00,18.16,18.16,18.15,18.16,86424.0,14.3409,14.3409,14.3331,14.3409,86424.0
2021-06-21 11:50:00,18.16,18.17,18.15,18.16,148982.0,14.3409,14.3488,14.3331,14.3409,148982.0
2021-06-21 11:55:00,18.16,18.17,18.15,18.15,77826.0,14.3409,14.3488,14.3331,14.3331,77826.0
2021-06-21 12:00:00,18.16,18.18,18.15,18.18,75814.0,14.3409,14.3567,14.3331,14.3567,75814.0
2021-06-21 12:05:00,18.18,18.18,18.14,18.14,169668.0,14.3567,14.3567,14.3252,14.3252,169668.0
2021-06-21 12:10:00,18.15,18.18,18.14,18.18,274374.0,14.3331,14.3567,14.3252,14.3567,274374.0
2021-06-21 12:15:00,18.18,18.18,18.16,18.16,70707.0,14.3567,14.3567,14.3409,14.3409,70707.0
2021-06-21 12:20:00,18.16,18.18,18.16,18.18,31600.0,14.3409,14.3567,14.3409,14.3567,31600.0
2021-06-21 12:25:00,18.18,18.18,18.16,18.18,60941.0,14.3567,14.3567,14.3409,14.3567,60941.0
2021-06-21 12:30:00,18.17,18.2,18.17,18.18,93366.0,14.3488,14.3725,14.3488,14.3567,93366.0
2021-06-21 12:35:00,18.18,18.18,18.14,18.15,56682.0,14.3567,14.3567,14.3252,14.3331,56682.0
2021-06-21 12:40:00,18.15,18.17,18.13,18.16,89829.0,14.3331,14.3488,14.3173,14.3409,89829.0
2021-06-21 12:45:00,18.16,18.18,18.15,18.16,50702.0,14.3409,14.3567,14.3331,14.3409,50702.0
2021-06-21 12:50:00,18.16,18.18,18.16,18.18,43557.0,14.3409,14.3567,14.3409,14.3567,43557.0
2021-06-21 12:55:00,18.17,18.19,18.17,18.18,57710.0,14.3488,14.3646,14.3488,14.3567,57710.0
2021-06-21 13:00:00,18.18,18.21,18.17,18.2,74982.0,14.3567,14.3804,14.3488,14.3725,74982.0
2021-06-21 13:05:00,18.19,18.2,18.17,18.18,125590.0,14.3646,14.3725,14.3488,14.3567,125590.0
2021-06-21 13:10:00,18.18,18.18,18.16,18.18,48738.0,14.3567,14.3567,14.3409,14.3567,48738.0
2021-06-21 13:15:00,18.18,18.19,18.17,18.19,67075.0,14.3567,14.3646,14.3488,14.3646,67075.0
2021-06-21 13:20:00,18.19,18.19,18.16,18.16,50392.0,14.3646,14.3646,14.3409,14.3409,50392.0
2021-06-21 13:25:00,18.17,18.2,18.16,18.19,51811.0,14.3488,14.3725,14.3409,14.3646,51811.0
2021-06-21 13:30:00,18.2,18.21,18.18,18.2,57741.0,14.3725,14.3804,14.3567,14.3725,57741.0
2021-06-21 13:35:00,18.2,18.23,18.19,18.23,34587.0,14.3725,14.3962,14.3646,14.3962,34587.0
2021-06-21 13:40:00,18.23,18.25,18.21,18.25,108023.0,14.3962,14.412,14.3804,14.412,108023.0
2021-06-21 13:45:00,18.25,18.26,18.24,18.26,73342.0,14.412,14.4199,14.4041,14.4199,73342.0
2021-06-21 13:50:00,18.25,18.27,18.25,18.26,90590.0,14.412,14.4278,14.412,14.4199,90590.0
2021-06-21 13:55:00,18.25,18.29,18.25,18.28,70444.0,14.412,14.4436,14.412,14.4357,70444.0
2021-06-21 14:00:00,18.28,18.29,18.26,18.27,112438.0,14.4357,14.4436,14.4199,14.4278,112438.0
2021-06-21 14:05:00,18.27,18.28,18.25,18.26,75760.0,14.4278,14.4357,14.412,14.4199,75760.0
2021-06-21 14:10:00,18.26,18.3,18.25,18.29,53124.0,14.4199,14.4515,14.412,14.4436,53124.0
2021-06-21 14:15:00,18.29,18.32,18.28,18.3,75876.0,14.4436,14.4673,14.4357,14.4515,75876.0
2021-06-21 14:20:00,18.3,18.31,18.29,18.3,54306.0,14.4515,14.4594,14.4436,14.4515,54306.0
2021-06-21 14:25:00,18.3,18.31,18.29,18.3,59106.0,14.4515,14.4594,14.4436,14.4515,59106.0
2021-06-21 14:30:00,18.3,18.31,18.28,18.3,79450.0,14.4515,14.4594,14.4357,14.4515,79450.0
2021-06-21 14:35:00,18.3,18.31,18.28,18.29,77629.0,14.4515,14.4594,14.4357,14.4436,77629.0
2021-06-21 14:40:00,18.29,18.29,18.27,18.28,62412.0,14.4436,14.4436,14.4278,14.4357,62412.0
2021-06-21 14:45:00,18.28,18.28,18.26,18.27,59045.0,14.4357,14.4357,14.4199,14.4278,59045.0
2021-06-21 14:50:00,18.27,18.29,18.25,18.29,99421.0,14.4278,14.4436,14.412,14.4436,99421.0
2021-06-21 14:55:00,18.29,18.3,18.27,18.29,81144.0,14.4436,14.4515,14.4278,14.4436,81144.0
2021-06-21 15:00:00,18.29,18.29,18.27,18.29,113606.0,14.4436,14.4436,14.4278,14.4436,113606.0
2021-06-21 15:05:00,18.29,18.3,18.27,18.29,153208.0,14.4436,14.4515,14.4278,14.4436,153208.0
2021-06-21 15:10:00,18.28,18.29,18.26,18.27,90334.0,14.4357,14.4436,14.4199,14.4278,90334.0
2021-06-21 15:15:00,18.27,18.31,18.26,18.3,107047.0,14.4278,14.4594,14.4199,14.4515,107047.0
2021-06-21 15:20:00,18.3,18.31,18.26,18.27,79811.0,14.4515,14.4594,14.4199,14.4278,79811.0
2021-06-21 15:25:00,18.27,18.29,18.27,18.29,94973.0,14.4278,14.4436,14.4278,14.4436,94973.0
2021-06-21 15:30:00,18.29,18.32,18.28,18.3,153880.0,14.4436,14.4673,14.4357,14.4515,153880.0
2021-06-21 15:35:00,18.3,18.33,18.3,18.32,123123.0,14.4515,14.4752,14.4515,14.4673,123123.0
2021-06-21 15:40:00,18.33,18.34,18.28,18.29,197267.0,14.4752,14.4831,14.4357,14.4436,197267.0
2021-06-21 15:45:00,18.29,18.32,18.27,18.31,246504.0,14.4436,14.4673,14.4278,14.4594,246504.0
2021-06-21 15:50:00,18.31,18.32,18.29,18.3,247562.0,14.4594,14.4673,14.4436,14.4515,247562.0
2021-06-21 15:55:00,18.3,18.3,18.27,18.29,391724.0,14.4515,14.4515,14.4278,14.4436,391724.0
2021-06-22 09:30:00,18.25,18.26,18.13,18.16,295879.0,14.412,14.4199,14.3173,14.3409,295879.0
2021-06-22 09:35:00,18.15,18.15,18.09,18.13,143507.0,14.3331,14.3331,14.2857,14.3173,143507.0
2021-06-22 09:40:00,18.12,18.2,18.09,18.2,130667.0,14.3094,14.3725,14.2857,14.3725,130667.0
2021-06-22 09:45:00,18.2,18.23,18.18,18.19,91994.0,14.3725,14.3962,14.3567,14.3646,91994.0
2021-06-22 09:50:00,18.19,18.19,18.11,18.11,66623.0,14.3646,14.3646,14.3015,14.3015,66623.0
2021-06-22 09:55:00,18.12,18.16,18.11,18.16,80666.0,14.3094,14.3409,14.3015,14.3409,80666.0
2021-06-22 10:00:00,18.15,18.15,18.1,18.12,70925.0,14.3331,14.3331,14.2936,14.3094,70925.0
2021-06-22 10:05:00,18.12,18.17,18.1,18.16,70328.0,14.3094,14.3488,14.2936,14.3409,70328.0
2021-06-22 10:10:00,18.16,18.19,18.15,18.16,81765.0,14.3409,14.3646,14.3331,14.3409,81765.0
2021-06-22 10:15:00,18.16,18.21,18.16,18.16,114643.0,14.3409,14.3804,14.3409,14.3409,114643.0
2021-06-22 10:20:00,18.16,18.18,18.15,18.17,64089.0,14.3409,14.3567,14.3331,14.3488,64089.0
2021-06-22 10:25:00,18.16,18.17,18.14,18.16,48320.0,14.3409,14.3488,14.3252,14.3409,48320.0
2021-06-22 10:30:00,18.16,18.18,18.12,18.14,43963.0,14.3409,14.3567,14.3094,14.3252,43963.0
2021-06-22 10:35:00,18.15,18.15,18.11,18.13,56447.0,14.3331,14.3331,14.3015,14.3173,56447.0
2021-06-22 10:40:00,18.13,18.17,18.13,18.17,57376.0,14.3173,14.3488,14.3173,14.3488,57376.0
2021-06-22 10:45:00,18.16,18.19,18.15,18.19,64710.0,14.3409,14.3646,14.3331,14.3646,64710.0
2021-06-22 10:50:00,18.18,18.21,18.17,18.2,51196.0,14.3567,14.3804,14.3488,14.3725,51196.0
2021-06-22 10:55:00,18.2,18.22,18.2,18.21,54003.0,14.3725,14.3883,14.3725,14.3804,54003.0
2021-06-22 11:00:00,18.21,18.21,18.18,18.2,45497.0,14.3804,14.3804,14.3567,14.3725,45497.0
2021-06-22 11:05:00,18.2,18.22,18.19,18.22,60676.0,14.3725,14.3883,14.3646,14.3883,60676.0
2021-06-22 11:10:00,18.22,18.23,18.2,18.23,42996.0,14.3883,14.3962,14.3725,14.3962,42996.0
2021-06-22 11:15:00,18.23,18.24,18.21,18.21,45129.0,14.3962,14.4041,14.3804,14.3804,45129.0
2021-06-22 11:20:00,18.22,18.22,18.18,18.2,74750.0,14.3883,14.3883,14.3567,14.3725,74750.0
2021-06-22 11:25:00,18.19,18.2,18.15,18.16,61015.0,14.3646,14.3725,14.3331,14.3409,61015.0
2021-06-22 11:30:00,18.16,18.16,18.14,18.15,49231.0,14.3409,14.3409,14.3252,14.3331,49231.0
2021-06-22 11:35:00,18.14,18.15,18.11,18.12,102872.0,14.3252,14.3331,14.3015,14.3094,102872.0
2021-06-22 11:40:00,18.13,18.15,18.12,18.15,39180.0,14.3173,14.3331,14.3094,14.3331,39180.0
2021-06-22 11:45:00,18.15,18.15,18.13,18.14,63643.0,14.3331,14.3331,14.3173,14.3252,63643.0
2021-06-22 11:50:00,18.13,18.17,18.13,18.16,38339.0,14.3173,14.3488,14.3173,14.3409,38339.0
2021-06-22 11:55:00,18.16,18.17,18.14,18.15,67543.0,14.3409,14.3488,14.3252,14.3331,67543.0
2021-06-22 12:00:00,18.15,18.18,18.14,18.18,46294.0,14.3331,14.3567,14.3252,14.3567,46294.0
2021-06-22 12:05:00,18.18,18.18,18.14,18.14,63125.0,14.3567,14.3567,14.3252,14.3252,63125.0
2021-06-22 12:10:00,18.14,18.15,18.13,18.14,52428.0,14.3252,14.3331,14.3173,14.3252,52428.0
2021-06-22 12:15:00,18.14,18.15,18.13,18.14,45495.0,14.3252,14.3331,14.3173,14.3252,45495.0
2021-06-22 12:20:00,18.14,18.15,18.13,18.14,46020.0,14.3252,14.3331,14.3173,14.3252,46020.0
2021-06-22 12:25:00,18.14,18.14,18.12,18.14,71456.0,14.3252,14.3252,14.3094,14.3252,71456.0
2021-06-22 12:30:00,18.13,18.14,18.12,18.12,49435.0,14.3173,14.3252,14.3094,14.3094,49435.0
2021-06-22 12:35:00,18.13,18.14,18.12,18.14,41004.0,14.3173,14.3252,14.3094,14.3252,41004.0
2021-06-22 12:40:00,18.14,18.15,18.13,18.14,35934.0,14.3252,14.3331,14.3173,14.3252,35934.0
2021-06-22 12:45:00,18.14,18.16,18.14,18.16,24800.0,14.3252,14.3409,14.3252,14.3409,24800.0
2021-06-22 12:50:00,18.16,18.17,18.15,18.16,22260.0,14.3409,14.3488,14.3331,14.3409,22260.0
2021-06-22 12:55:00,18.16,18.17,18.14,18.16,62212.0,14.3409,14.3488,14.3252,14.3409,62212.0
2021-06-22 13:00:00,18.16,18.19,18.15,18.19,37858.0,14.3409,14.3646,14.3331,14.3646,37858.0
2021-06-22 13:05:00,18.18,18.2,18.17,18.2,45443.0,14.3567,14.3725,14.3488,14.3725,45443.0
2021-06-22 13:10:00,18.19,18.21,18.19,18.21,29746.0,14.3646,14.3804,14.3646,14.3804,29746.0
2021-06-22 13:15:00,18.21,18.21,18.17,18.18,67173.0,14.3804,14.3804,14.3488,14.3567,67173.0
2021-06-22 13:20:00,18.18,18.2,18.18,18.19,29579.0,14.3567,14.3725,14.3567,14.3646,29579.0
2021-06-22 13:25:00,18.2,18.2,18.18,18.2,41323.0,14.3725,14.3725,14.3567,14.3725,41323.0
2021-06-22 13:30:00,18.2,18.2,18.19,18.19,20309.0,14.3725,14.3725,14.3646,14.3646,20309.0
2021-06-22 13:35:00,18.19,18.2,18.18,18.18,30745.0,14.3646,14.3725,14.3567,14.3567,30745.0
2021-06-22 13:40:00,18.19,18.19,18.16,18.17,38098.0,14.3646,14.3646,14.3409,14.3488,38098.0
2021-06-22 13:45:00,18.17,18.19,18.16,18.18,74745.0,14.3488,14.3646,14.3409,14.3567,74745.0
2021-06-22 13:50:00,18.19,18.19,18.18,18.19,30666.0,14.3646,14.3646,14.3567,14.3646,30666.0
2021-06-22 13:55:00,18.19,18.19,18.17,18.18,39724.0,14.3646,14.3646,14.3488,14.3567,39724.0
2021-06-22 14:00:00,18.18,18.18,18.15,18.16,49898.0,14.3567,14.3567,14.3331,14.3409,49898.0
2021-06-22 14:05:00,18.16,18.17,18.15,18.16,23698.0,14.3409,14.3488,14.3331,14.3409,23698.0
2021-06-22 14:10:00,18.15,18.16,18.14,18.16,46759.0,14.3331,14.3409,14.3252,14.3409,46759.0
2021-06-22 14:15:00,18.16,18.19,18.15,18.19,57674.0,14.3409,14.3646,14.3331,14.3646,57674.0
2021-06-22 14:20:00,18.19,18.22,18.19,18.22,67869.0,14.3646,14.3883,14.3646,14.3883,67869.0
2021-06-22 14:25:00,18.21,18.24,18.21,18.24,63658.0,14.3804,14.4041,14.3804,14.4041,63658.0
2021-06-22 14:30:00,18.23,18.24,18.22,18.23,60450.0,14.3962,14.4041,14.3883,14.3962,60450.0
2021-06-22 14:35:00,18.24,18.25,18.22,18.25,77289.0,14.4041,14.412,14.3883,14.412,77289.0
2021-06-22 14:40:00,18.25,18.25,18.24,18.25,39007.0,14.412,14.412,14.4041,14.412,39007.0
2021-06-22 14:45:00,18.25,18.25,18.23,18.25,68088.0,14.412,14.412,14.3962,14.412,68088.0
2021-06-22 14:50:00,18.25,18.25,18.23,18.25,45966.0,14.412,14.412,14.3962,14.412,45966.0
2021-06-22 14:55:00,18.24,18.25,18.22,18.23,37802.0,14.4041,14.412,14.3883,14.3962,37802.0
2021-06-22 15:00:00,18.23,18.25,18.22,18.25,35947.0,14.3962,14.412,14.3883,14.412,35947.0
2021-06-22 15:05:00,18.25,18.25,18.23,18.25,88304.0,14.412,14.412,14.3962,14.412,88304.0
2021-06-22 15:10:00,18.24,18.26,18.23,18.24,88039.0,14.4041,14.4199,14.3962,14.4041,88039.0
2021-06-22 15:15:00,18.25,18.26,18.24,18.26,58707.0,14.412,14.4199,14.4041,14.4199,58707.0
2021-06-22 15:20:00,18.26,18.26,18.23,18.24,61017.0,14.4199,14.4199,14.3962,14.4041,61017.0
2021-06-22 15:25:00,18.23,18.25,18.23,18.25,40387.0,14.3962,14.412,14.3962,14.412,40387.0
2021-06-22 15:30:00,18.25,18.26,18.22,18.23,137860.0,14.412,14.4199,14.3883,14.3962,137860.0
2021-06-22 15:35:00,18.23,18.25,18.22,18.23,87689.0,14.3962,14.412,14.3883,14.3962,87689.0
2021-06-22 15:40:00,18.23,18.23,18.21,18.23,84695.0,14.3962,14.3962,14.3804,14.3962,84695.0
2021-06-22 15:45:00,18.23,18.23,18.21,18.22,118432.0,14.3962,14.3962,14.3804,14.3883,118432.0
2021-06-22 15:50:00,18.22,18.22,18.19,18.21,253497.0,14.3883,14.3883,14.3646,14.3804,253497.0
2021-06-22 15:55:00,18.21,18.22,18.19,18.2,284925.0,14.3804,14.3883,14.3646,14.3725,284925.0
2021-06-23 09:30:00,18.29,18.36,18.26,18.3,207298.0,14.4436,14.4989,14.4199,14.4515,207298.0
2021-06-23 09:35:00,18.3,18.35,18.29,18.32,82757.0,14.4515,14.491,14.4436,14.4673,82757.0
2021-06-23 09:40:00,18.33,18.35,18.3,18.34,89078.0,14.4752,14.491,14.4515,14.4831,89078.0
2021-06-23 09:45:00,18.33,18.36,18.3,18.32,76372.0,14.4752,14.4989,14.4515,14.4673,76372.0
2021-06-23 09:50:00,18.32,18.35,18.32,18.34,88973.0,14.4673,14.491,14.4673,14.4831,88973.0
2021-06-23 09:55:00,18.33,18.33,18.26,18.29,109466.0,14.4752,14.4752,14.4199,14.4436,109466.0
2021-06-23 10:00:00,18.29,18.31,18.25,18.3,108530.0,14.4436,14.4594,14.412,14.4515,108530.0
2021-06-23 10:05:00,18.3,18.31,18.29,18.3,50268.0,14.4515,14.4594,14.4436,14.4515,50268.0
2021-06-23 10:10:00,18.3,18.3,18.27,18.29,52358.0,14.4515,14.4515,14.4278,14.4436,52358.0
2021-06-23 10:15:00,18.28,18.29,18.25,18.28,53585.0,14.4357,14.4436,14.412,14.4357,53585.0
2021-06-23 10:20:00,18.28,18.28,18.26,18.28,34362.0,14.4357,14.4357,14.4199,14.4357,34362.0
2021-06-23 10:25:00,18.28,18.3,18.24,18.27,77198.0,14.4357,14.4515,14.4041,14.4278,77198.0
2021-06-23 10:30:00,18.28,18.32,18.26,18.27,56187.0,14.4357,14.4673,14.4199,14.4278,56187.0
2021-06-23 10:35:00,18.27,18.3,18.25,18.27,83730.0,14.4278,14.4515,14.412,14.4278,83730.0
2021-06-23 10:40:00,18.27,18.29,18.26,18.28,54321.0,14.4278,14.4436,14.4199,14.4357,54321.0
2021-06-23 10:45:00,18.28,18.29,18.26,18.28,61506.0,14.4357,14.4436,14.4199,14.4357,61506.0
2021-06-23 10:50:00,18.28,18.28,18.25,18.26,63915.0,14.4357,14.4357,14.412,14.4199,63915.0
2021-06-23 10:55:00,18.26,18.28,18.25,18.25,56409.0,14.4199,14.4357,14.412,14.412,56409.0
2021-06-23 11:00:00,18.26,18.26,18.22,18.23,39774.0,14.4199,14.4199,14.3883,14.3962,39774.0
2021-06-23 11:05:00,18.23,18.25,18.22,18.23,55364.0,14.3962,14.412,14.3883,14.3962,55364.0
2021-06-23 11:10:00,18.23,18.24,18.2,18.2,20385.0,14.3962,14.4041,14.3725,14.3725,20385.0
2021-06-23 11:15:00,18.21,18.22,18.2,18.21,39506.0,14.3804,14.3883,14.3725,14.3804,39506.0
2021-06-23 11:20:00,18.22,18.22,18.18,18.21,71872.0,14.3883,14.3883,14.3567,14.3804,71872.0
2021-06-23 11:25:00,18.21,18.22,18.18,18.2,72856.0,14.3804,14.3883,14.3567,14.3725,72856.0
2021-06-23 11:30:00,18.2,18.21,18.17,18.18,45911.0,14.3725,14.3804,14.3488,14.3567,45911.0
2021-06-23 11:35:00,18.18,18.18,18.15,18.18,22714.0,14.3567,14.3567,14.3331,14.3567,22714.0
2021-06-23 11:40:00,18.17,18.19,18.17,18.18,58055.0,14.3488,14.3646,14.3488,14.3567,58055.0
2021-06-23 11:45:00,18.18,18.18,18.15,18.17,68451.0,14.3567,14.3567,14.3331,14.3488,68451.0
2021-06-23 11:50:00,18.16,18.17,18.16,18.16,26167.0,14.3409,14.3488,14.3409,14.3409,26167.0
2021-06-23 11:55:00,18.16,18.18,18.16,18.18,54054.0,14.3409,14.3567,14.3409,14.3567,54054.0
2021-06-23 12:00:00,18.18,18.2,18.17,18.18,79192.0,14.3567,14.3725,14.3488,14.3567,79192.0
2021-06-23 12:05:00,18.18,18.2,18.17,18.2,49675.0,14.3567,14.3725,14.3488,14.3725,49675.0
2021-06-23 12:10:00,18.2,18.22,18.19,18.22,34108.0,14.3725,14.3883,14.3646,14.3883,34108.0
2021-06-23 12:15:00,18.21,18.22,18.18,18.19,92384.0,14.3804,14.3883,14.3567,14.3646,92384.0
2021-06-23 12:20:00,18.19,18.22,18.19,18.21,49151.0,14.3646,14.3883,14.3646,14.3804,49151.0
2021-06-23 12:25:00,18.22,18.22,18.2,18.2,34613.0,14.3883,14.3883,14.3725,14.3725,34613.0
2021-06-23 12:30:00,18.21,18.21,18.19,18.2,37446.0,14.3804,14.3804,14.3646,14.3725,37446.0
2021-06-23 12:35:00,18.2,18.21,18.15,18.16,64339.0,14.3725,14.3804,14.3331,14.3409,64339.0
2021-06-23 12:40:00,18.15,18.16,18.13,18.16,55455.0,14.3331,14.3409,14.3173,14.3409,55455.0
2021-06-23 12:45:00,18.16,18.17,18.12,18.13,39039.0,14.3409,14.3488,14.3094,14.3173,39039.0
2021-06-23 12:50:00,18.13,18.14,18.12,18.13,49271.0,14.3173,14.3252,14.3094,14.3173,49271.0
2021-06-23 12:55:00,18.13,18.13,18.1,18.13,44392.0,14.3173,14.3173,14.2936,14.3173,44392.0
2021-06-23 13:00:00,18.13,18.14,18.12,18.13,55272.0,14.3173,14.3252,14.3094,14.3173,55272.0
2021-06-23 13:05:00,18.14,18.15,18.13,18.14,53139.0,14.3252,14.3331,14.3173,14.3252,53139.0
2021-06-23 13:10:00,18.15,18.17,18.14,18.17,58844.0,14.3331,14.3488,14.3252,14.3488,58844.0
2021-06-23 13:15:00,18.17,18.18,18.16,18.17,54324.0,14.3488,14.3567,14.3409,14.3488,54324.0
2021-06-23 13:20:00,18.17,18.18,18.17,18.18,31840.0,14.3488,14.3567,14.3488,14.3567,31840.0
2021-06-23 13:25:00,18.17,18.19,18.17,18.18,48221.0,14.3488,14.3646,14.3488,14.3567,48221.0
2021-06-23 13:30:00,18.18,18.18,18.16,18.18,61147.0,14.3567,14.3567,14.3409,14.3567,61147.0
2021-06-23 13:35:00,18.18,18.19,18.17,18.19,28755.0,14.3567,14.3646,14.3488,14.3646,28755.0
2021-06-23 13:40:00,18.19,18.19,18.18,18.19,37470.0,14.3646,14.3646,14.3567,14.3646,37470.0
2021-06-23 13:45:00,18.19,18.2,18.17,18.19,66175.0,14.3646,14.3725,14.3488,14.3646,66175.0
2021-06-23 13:50:00,18.19,18.2,18.18,18.2,29981.0,14.3646,14.3725,14.3567,14.3725,29981.0
2021-06-23 13:55:00,18.2,18.2,18.19,18.2,27157.0,14.3725,14.3725,14.3646,14.3725,27157.0
2021-06-23 14:00:00,18.19,18.2,18.19,18.2,37225.0,14.3646,14.3725,14.3646,14.3725,37225.0
2021-06-23 14:05:00,18.2,18.2,18.19,18.2,58239.0,14.3725,14.3725,14.3646,14.3725,58239.0
2021-06-23 14:10:00,18.2,18.21,18.18,18.2,57055.0,14.3725,14.3804,14.3567,14.3725,57055.0
2021-06-23 14:15:00,18.19,18.2,18.18,18.19,48809.0,14.3646,14.3725,14.3567,14.3646,48809.0
2021-06-23 14:20:00,18.19,18.19,18.15,18.16,87779.0,14.3646,14.3646,14.3331,14.3409,87779.0
2021-06-23 14:25:00,18.17,18.18,18.16,18.16,53096.0,14.3488,14.3567,14.3409,14.3409,53096.0
2021-06-23 14:30:00,18.16,18.17,18.14,18.15,51613.0,14.3409,14.3488,14.3252,14.3331,51613.0
2021-06-23 14:35:00,18.15,18.15,18.13,18.14,34651.0,14.3331,14.3331,14.3173,14.3252,34651.0
2021-06-23 14:40:00,18.14,18.15,18.12,18.14,67965.0,14.3252,14.3331,14.3094,14.3252,67965.0
2021-06-23 14:45:00,18.14,18.15,18.13,18.15,35478.0,14.3252,14.3331,14.3173,14.3331,35478.0
2021-06-23 14:50:00,18.14,18.16,18.14,18.16,31880.0,14.3252,14.3409,14.3252,14.3409,31880.0
2021-06-23 14:55:00,18.16,18.18,18.15,18.17,65614.0,14.3409,14.3567,14.3331,14.3488,65614.0
2021-06-23 15:00:00,18.17,18.18,18.17,18.18,25737.0,14.3488,14.3567,14.3488,14.3567,25737.0
2021-06-23 15:05:00,18.18,18.18,18.16,18.17,55191.0,14.3567,14.3567,14.3409,14.3488,55191.0
2021-06-23 15:10:00,18.17,18.17,18.15,18.16,43871.0,14.3488,14.3488,14.3331,14.3409,43871.0
2021-06-23 15:15:00,18.16,18.16,18.13,18.14,57943.0,14.3409,14.3409,14.3173,14.3252,57943.0
2021-06-23 15:20:00,18.14,18.14,18.13,18.14,27845.0,14.3252,14.3252,14.3173,14.3252,27845.0
2021-06-23 15:25:00,18.14,18.17,18.13,18.16,109066.0,14.3252,14.3488,14.3173,14.3409,109066.0
2021-06-23 15:30:00,18.16,18.17,18.15,18.16,52404.0,14.3409,14.3488,14.3331,14.3409,52404.0
2021-06-23 15:35:00,18.16,18.17,18.15,18.15,68910.0,14.3409,14.3488,14.3331,14.3331,68910.0
2021-06-23 15:40:00,18.15,18.17,18.15,18.16,114286.0,14.3331,14.3488,14.3331,14.3409,114286.0
2021-06-23 15:45:00,18.17,18.17,18.13,18.13,161750.0,14.3488,14.3488,14.3173,14.3173,161750.0
2021-06-23 15:50:00,18.14,18.14,18.12,18.13,235287.0,14.3252,14.3252,14.3094,14.3173,235287.0
2021-06-23 15:55:00,18.13,18.14,18.08,18.08,569029.0,14.3173,14.3252,14.2778,14.2778,569029.0
2021-06-24 09:30:00,18.16,18.19,18.09,18.12,358307.0,14.3409,14.3646,14.2857,14.3094,358307.0
2021-06-24 09:35:00,18.12,18.13,18.07,18.11,121564.0,14.3094,14.3173,14.2699,14.3015,121564.0
2021-06-24 09:40:00,18.12,18.16,18.11,18.13,54318.0,14.3094,14.3409,14.3015,14.3173,54318.0
2021-06-24 09:45:00,18.13,18.18,18.12,18.16,61662.0,14.3173,14.3567,14.3094,14.3409,61662.0
2021-06-24 09:50:00,18.17,18.18,18.13,18.16,74172.0,14.3488,14.3567,14.3173,14.3409,74172.0
2021-06-24 09:55:00,18.16,18.17,18.1,18.11,78791.0,14.3409,14.3488,14.2936,14.3015,78791.0
2021-06-24 10:00:00,18.11,18.12,18.07,18.08,138869.0,14.3015,14.3094,14.2699,14.2778,138869.0
2021-06-24 10:05:00,18.09,18.12,18.07,18.09,120385.0,14.2857,14.3094,14.2699,14.2857,120385.0
2021-06-24 10:10:00,18.09,18.13,18.08,18.13,60647.0,14.2857,14.3173,14.2778,14.3173,60647.0
2021-06-24 10:15:00,18.13,18.17,18.11,18.16,66545.0,14.3173,14.3488,14.3015,14.3409,66545.0
2021-06-24 10:20:00,18.16,18.16,18.12,18.16,117055.0,14.3409,14.3409,14.3094,14.3409,117055.0
2021-06-24 10:25:00,18.15,18.17,18.14,18.16,92965.0,14.3331,14.3488,14.3252,14.3409,92965.0
2021-06-24 10:30:00,18.16,18.17,18.14,18.16,35890.0,14.3409,14.3488,14.3252,14.3409,35890.0
2021-06-24 10:35:00,18.16,18.17,18.14,18.16,55555.0,14.3409,14.3488,14.3252,14.3409,55555.0
2021-06-24 10:40:00,18.16,18.17,18.15,18.17,35134.0,14.3409,14.3488,14.3331,14.3488,35134.0
2021-06-24 10:45:00,18.16,18.18,18.15,18.16,54414.0,14.3409,14.3567,14.3331,14.3409,54414.0
2021-06-24 10:50:00,18.16,18.17,18.13,18.16,59225.0,14.3409,14.3488,14.3173,14.3409,59225.0
2021-06-24 10:55:00,18.15,18.16,18.14,18.16,48182.0,14.3331,14.3409,14.3252,14.3409,48182.0
2021-06-24 11:00:00,18.16,18.19,18.16,18.18,63591.0,14.3409,14.3646,14.3409,14.3567,63591.0
2021-06-24 11:05:00,18.19,18.19,18.16,18.17,103249.0,14.3646,14.3646,14.3409,14.3488,103249.0
2021-06-24 11:10:00,18.18,18.19,18.16,18.16,86069.0,14.3567,14.3646,14.3409,14.3409,86069.0
2021-06-24 11:15:00,18.16,18.17,18.13,18.14,206250.0,14.3409,14.3488,14.3173,14.3252,206250.0
2021-06-24 11:20:00,18.14,18.14,18.11,18.12,33477.0,14.3252,14.3252,14.3015,14.3094,33477.0
2021-06-24 11:25:00,18.12,18.13,18.11,18.13,67911.0,14.3094,14.3173,14.3015,14.3173,67911.0
2021-06-24 11:30:00,18.13,18.14,18.12,18.13,42494.0,14.3173,14.3252,14.3094,14.3173,42494.0
2021-06-24 11:35:00,18.13,18.14,18.13,18.14,24885.0,14.3173,14.3252,14.3173,14.3252,24885.0
2021-06-24 11:40:00,18.14,18.14,18.12,18.13,103530.0,14.3252,14.3252,14.3094,14.3173,103530.0
2021-06-24 11:45:00,18.13,18.13,18.1,18.11,87290.0,14.3173,14.3173,14.2936,14.3015,87290.0
2021-06-24 11:50:00,18.11,18.12,18.08,18.09,112875.0,14.3015,14.3094,14.2778,14.2857,112875.0
2021-06-24 11:55:00,18.09,18.11,18.08,18.11,65680.0,14.2857,14.3015,14.2778,14.3015,65680.0
2021-06-24 12:00:00,18.11,18.11,18.09,18.1,15517.0,14.3015,14.3015,14.2857,14.2936,15517.0
2021-06-24 12:05:00,18.1,18.1,18.09,18.1,16737.0,14.2936,14.2936,14.2857,14.2936,16737.0
2021-06-24 12:10:00,18.1,18.1,18.08,18.09,67852.0,14.2936,14.2936,14.2778,14.2857,67852.0
2021-06-24 12:15:00,18.08,18.09,18.07,18.09,63755.0,14.2778,14.2857,14.2699,14.2857,63755.0
2021-06-24 12:20:00,18.09,18.1,18.07,18.1,61065.0,14.2857,14.2936,14.2699,14.2936,61065.0
2021-06-24 12:25:00,18.1,18.11,18.09,18.1,21994.0,14.2936,14.3015,14.2857,14.2936,21994.0
2021-06-24 12:30:00,18.11,18.12,18.09,18.11,47118.0,14.3015,14.3094,14.2857,14.3015,47118.0
2021-06-24 12:35:00,18.11,18.12,18.1,18.12,29709.0,14.3015,14.3094,14.2936,14.3094,29709.0
2021-06-24 12:40:00,18.12,18.14,18.11,18.13,49026.0,14.3094,14.3252,14.3015,14.3173,49026.0
2021-06-24 12:45:00,18.13,18.16,18.13,18.16,86123.0,14.3173,14.3409,14.3173,14.3409,86123.0
2021-06-24 12:50:00,18.16,18.18,18.15,18.18,64678.0,14.3409,14.3567,14.3331,14.3567,64678.0
2021-06-24 12:55:00,18.18,18.18,18.16,18.18,95595.0,14.3567,14.3567,14.3409,14.3567,95595.0
2021-06-24 13:00:00,18.18,18.18,18.17,18.18,24739.0,14.3567,14.3567,14.3488,14.3567,24739.0
2021-06-24 13:05:00,18.18,18.18,18.17,18.18,18616.0,14.3567,14.3567,14.3488,14.3567,18616.0
2021-06-24 13:10:00,18.18,18.2,18.17,18.2,57848.0,14.3567,14.3725,14.3488,14.3725,57848.0
2021-06-24 13:15:00,18.2,18.2,18.18,18.19,53073.0,14.3725,14.3725,14.3567,14.3646,53073.0
2021-06-24 13:20:00,18.19,18.19,18.17,18.19,74390.0,14.3646,14.3646,14.3488,14.3646,74390.0
2021-06-24 13:25:00,18.19,18.19,18.18,18.19,99441.0,14.3646,14.3646,14.3567,14.3646,99441.0
2021-06-24 13:30:00,18.19,18.22,18.18,18.21,61817.0,14.3646,14.3883,14.3567,14.3804,61817.0
2021-06-24 13:35:00,18.21,18.22,18.2,18.21,83045.0,14.3804,14.3883,14.3725,14.3804,83045.0
2021-06-24 13:40:00,18.22,18.23,18.21,18.21,72528.0,14.3883,14.3962,14.3804,14.3804,72528.0
2021-06-24 13:45:00,18.22,18.22,18.2,18.21,27622.0,14.3883,14.3883,14.3725,14.3804,27622.0
2021-06-24 13:50:00,18.21,18.21,18.2,18.21,16601.0,14.3804,14.3804,14.3725,14.3804,16601.0
2021-06-24 13:55:00,18.21,18.21,18.19,18.2,67499.0,14.3804,14.3804,14.3646,14.3725,67499.0
2021-06-24 14:00:00,18.2,18.2,18.19,18.2,15185.0,14.3725,14.3725,14.3646,14.3725,15185.0
2021-06-24 14:05:00,18.2,18.2,18.18,18.18,60316.0,14.3725,14.3725,14.3567,14.3567,60316.0
2021-06-24 14:10:00,18.19,18.2,18.18,18.19,67383.0,14.3646,14.3725,14.3567,14.3646,67383.0
2021-06-24 14:15:00,18.19,18.2,18.18,18.18,44139.0,14.3646,14.3725,14.3567,14.3567,44139.0
2021-06-24 14:20:00,18.19,18.19,18.18,18.19,21988.0,14.3646,14.3646,14.3567,14.3646,21988.0
2021-06-24 14:25:00,18.19,18.22,18.18,18.21,101550.0,14.3646,14.3883,14.3567,14.3804,101550.0
2021-06-24 14:30:00,18.21,18.21,18.2,18.21,28534.0,14.3804,14.3804,14.3725,14.3804,28534.0
2021-06-24 14:35:00,18.21,18.21,18.2,18.21,17171.0,14.3804,14.3804,14.3725,14.3804,17171.0
2021-06-24 14:40:00,18.21,18.22,18.2,18.21,19477.0,14.3804,14.3883,14.3725,14.3804,19477.0
2021-06-24 14:45:00,18.21,18.22,18.2,18.21,87227.0,14.3804,14.3883,14.3725,14.3804,87227.0
2021-06-24 14:50:00,18.21,18.22,18.2,18.21,52040.0,14.3804,14.3883,14.3725,14.3804,52040.0
2021-06-24 14:55:00,18.21,18.22,18.21,18.21,25501.0,14.3804,14.3883,14.3804,14.3804,25501.0
2021-06-24 15:00:00,18.21,18.22,18.19,18.19,118556.0,14.3804,14.3883,14.3646,14.3646,118556.0
2021-06-24 15:05:00,18.2,18.21,18.19,18.21,94130.0,14.3725,14.3804,14.3646,14.3804,94130.0
2021-06-24 15:10:00,18.2,18.21,18.2,18.21,60796.0,14.3725,14.3804,14.3725,14.3804,60796.0
2021-06-24 15:15:00,18.2,18.21,18.2,18.2,30024.0,14.3725,14.3804,14.3725,14.3725,30024.0
2021-06-24 15:20:00,18.21,18.21,18.19,18.19,48882.0,14.3804,14.3804,14.3646,14.3646,48882.0
2021-06-24 15:25:00,18.2,18.2,18.18,18.18,61556.0,14.3725,14.3725,14.3567,14.3567,61556.0
2021-06-24 15:30:00,18.19,18.21,18.17,18.21,150424.0,14.3646,14.3804,14.3488,14.3804,150424.0
2021-06-24 15:35:00,18.21,18.23,18.2,18.23,91613.0,14.3804,14.3962,14.3725,14.3962,91613.0
2021-06-24 15:40:00,18.23,18.24,18.22,18.24,117752.0,14.3962,14.4041,14.3883,14.4041,117752.0
2021-06-24 15:45:00,18.24,18.25,18.23,18.25,113776.0,14.4041,14.412,14.3962,14.412,113776.0
2021-06-24 15:50:00,18.25,18.26,18.24,18.25,213000.0,14.412,14.4199,14.4041,14.412,213000.0
2021-06-24 15:55:00,18.25,18.25,18.2,18.24,475235.0,14.412,14.412,14.3725,14.4041,475235.0
2021-06-25 09:30:00,18.24,18.29,18.22,18.23,276037.0,14.4041,14.4436,14.3883,14.3962,276037.0
2021-06-25 09:35:00,18.23,18.25,18.22,18.23,103820.0,14.3962,14.412,14.3883,14.3962,103820.0
2021-06-25 09:40:00,18.23,18.24,18.18,18.19,137595.0,14.3962,14.4041,14.3567,14.3646,137595.0
2021-06-25 09:45:00,18.19,18.25,18.18,18.24,92183.0,14.3646,14.412,14.3567,14.4041,92183.0
2021-06-25 09:50:00,18.24,18.28,18.23,18.28,105712.0,14.4041,14.4357,14.3962,14.4357,105712.0
2021-06-25 09:55:00,18.27,18.29,18.22,18.23,109960.0,14.4278,14.4436,14.3883,14.3962,109960.0
2021-06-25 10:00:00,18.22,18.26,18.2,18.25,71105.0,14.3883,14.4199,14.3725,14.412,71105.0
2021-06-25 10:05:00,18.25,18.29,18.24,18.28,147469.0,14.412,14.4436,14.4041,14.4357,147469.0
2021-06-25 10:10:00,18.28,18.3,18.26,18.27,198908.0,14.4357,14.4515,14.4199,14.4278,198908.0
2021-06-25 10:15:00,18.27,18.28,18.24,18.24,94762.0,14.4278,14.4357,14.4041,14.4041,94762.0
2021-06-25 10:20:00,18.24,18.24,18.21,18.23,115305.0,14.4041,14.4041,14.3804,14.3962,115305.0
2021-06-25 10:25:00,18.24,18.24,18.19,18.19,67646.0,14.4041,14.4041,14.3646,14.3646,67646.0
2021-06-25 10:30:00,18.19,18.21,18.18,18.19,66947.0,14.3646,14.3804,14.3567,14.3646,66947.0
2021-06-25 10:35:00,18.19,18.19,18.18,18.19,51511.0,14.3646,14.3646,14.3567,14.3646,51511.0
2021-06-25 10:40:00,18.19,18.2,18.17,18.19,54336.0,14.3646,14.3725,14.3488,14.3646,54336.0
2021-06-25 10:45:00,18.18,18.19,18.17,18.17,61380.0,14.3567,14.3646,14.3488,14.3488,61380.0
2021-06-25 10:50:00,18.17,18.18,18.16,18.18,59973.0,14.3488,14.3567,14.3409,14.3567,59973.0
2021-06-25 10:55:00,18.17,18.2,18.17,18.18,39108.0,14.3488,14.3725,14.3488,14.3567,39108.0
2021-06-25 11:00:00,18.19,18.19,18.18,18.19,20927.0,14.3646,14.3646,14.3567,14.3646,20927.0
2021-06-25 11:05:00,18.19,18.2,18.18,18.2,42380.0,14.3646,14.3725,14.3567,14.3725,42380.0
2021-06-25 11:10:00,18.2,18.2,18.17,18.18,77848.0,14.3725,14.3725,14.3488,14.3567,77848.0
2021-06-25 11:15:00,18.18,18.19,18.18,18.19,61074.0,14.3567,14.3646,14.3567,14.3646,61074.0
2021-06-25 11:20:00,18.19,18.2,18.18,18.18,34762.0,14.3646,14.3725,14.3567,14.3567,34762.0
2021-06-25 11:25:00,18.18,18.19,18.17,18.18,59949.0,14.3567,14.3646,14.3488,14.3567,59949.0
2021-06-25 11:30:00,18.18,18.21,18.17,18.2,60997.0,14.3567,14.3804,14.3488,14.3725,60997.0
2021-06-25 11:35:00,18.21,18.22,18.18,18.19,62984.0,14.3804,14.3883,14.3567,14.3646,62984.0
2021-06-25 11:40:00,18.19,18.2,18.17,18.19,53185.0,14.3646,14.3725,14.3488,14.3646,53185.0
2021-06-25 11:45:00,18.18,18.19,18.18,18.18,41906.0,14.3567,14.3646,14.3567,14.3567,41906.0
2021-06-25 11:50:00,18.19,18.19,18.16,18.17,82639.0,14.3646,14.3646,14.3409,14.3488,82639.0
2021-06-25 11:55:00,18.17,18.19,18.17,18.18,60234.0,14.3488,14.3646,14.3488,14.3567,60234.0
2021-06-25 12:00:00,18.18,18.2,18.18,18.19,50393.0,14.3567,14.3725,14.3567,14.3646,50393.0
2021-06-25 12:05:00,18.2,18.22,18.19,18.22,82538.0,14.3725,14.3883,14.3646,14.3883,82538.0
2021-06-25 12:10:00,18.21,18.23,18.21,18.22,17522.0,14.3804,14.3962,14.3804,14.3883,17522.0
2021-06-25 12:15:00,18.23,18.24,18.22,18.23,16518.0,14.3962,14.4041,14.3883,14.3962,16518.0
2021-06-25 12:20:00,18.23,18.25,18.22,18.25,67180.0,14.3962,14.412,14.3883,14.412,67180.0
2021-06-25 12:25:00,18.25,18.25,18.23,18.23,31156.0,14.412,14.412,14.3962,14.3962,31156.0
2021-06-25 12:30:00,18.23,18.24,18.23,18.24,18512.0,14.3962,14.4041,14.3962,14.4041,18512.0
2021-06-25 12:35:00,18.24,18.24,18.22,18.22,46325.0,14.4041,14.4041,14.3883,14.3883,46325.0
2021-06-25 12:40:00,18.23,18.23,18.22,18.23,22942.0,14.3962,14.3962,14.3883,14.3962,22942.0
2021-06-25 12:45:00,18.23,18.23,18.22,18.23,15144.0,14.3962,14.3962,14.3883,14.3962,15144.0
2021-06-25 12:50:00,18.23,18.23,18.22,18.22,23424.0,14.3962,14.3962,14.3883,14.3883,23424.0
2021-06-25 12:55:00,18.23,18.23,18.21,18.21,55223.0,14.3962,14.3962,14.3804,14.3804,55223.0
2021-06-25 13:00:00,18.21,18.22,18.19,18.21,51051.0,14.3804,14.3883,14.3646,14.3804,51051.0
2021-06-25 13:05:00,18.21,18.22,18.21,18.21,11315.0,14.3804,14.3883,14.3804,14.3804,11315.0
2021-06-25 13:10:00,18.22,18.22,18.21,18.21,7178.0,14.3883,14.3883,14.3804,14.3804,7178.0
2021-06-25 13:15:00,18.21,18.22,18.19,18.21,83765.0,14.3804,14.3883,14.3646,14.3804,83765.0
2021-06-25 13:20:00,18.21,18.21,18.2,18.21,19832.0,14.3804,14.3804,14.3725,14.3804,19832.0
2021-06-25 13:25:00,18.21,18.21,18.2,18.21,20627.0,14.3804,14.3804,14.3725,14.3804,20627.0
2021-06-25 13:30:00,18.21,18.24,18.2,18.24,42966.0,14.3804,14.4041,14.3725,14.4041,42966.0
2021-06-25 13:35:00,18.23,18.24,18.22,18.23,25860.0,14.3962,14.4041,14.3883,14.3962,25860.0
2021-06-25 13:40:00,18.23,18.23,18.22,18.23,44907.0,14.3962,14.3962,14.3883,14.3962,44907.0
2021-06-25 13:45:00,18.23,18.24,18.22,18.23,37469.0,14.3962,14.4041,14.3883,14.3962,37469.0
2021-06-25 13:50:00,18.23,18.24,18.22,18.24,39925.0,14.3962,14.4041,14.3883,14.4041,39925.0
2021-06-25 13:55:00,18.24,18.25,18.23,18.25,42521.0,14.4041,14.412,14.3962,14.412,42521.0
2021-06-25 14:00:00,18.25,18.25,18.24,18.25,36926.0,14.412,14.412,14.4041,14.412,36926.0
2021-06-25 14:05:00,18.25,18.26,18.24,18.26,110533.0,14.412,14.4199,14.4041,14.4199,110533.0
2021-06-25 14:10:00,18.26,18.26,18.24,18.26,38486.0,14.4199,14.4199,14.4041,14.4199,38486.0
2021-06-25 14:15:00,18.26,18.26,18.25,18.26,10967.0,14.4199,14.4199,14.412,14.4199,10967.0
2021-06-25 14:20:00,18.25,18.27,18.25,18.27,34910.0,14.412,14.4278,14.412,14.4278,34910.0
2021-06-25 14:25:00,18.27,18.27,18.26,18.27,10479.0,14.4278,14.4278,14.4199,14.4278,10479.0
2021-06-25 14:30:00,18.27,18.28,18.26,18.28,60585.0,14.4278,14.4357,14.4199,14.4357,60585.0
2021-06-25 14:35:00,18.27,18.28,18.27,18.28,18748.0,14.4278,14.4357,14.4278,14.4357,18748.0
2021-06-25 14:40:00,18.28,18.29,18.27,18.27,65165.0,14.4357,14.4436,14.4278,14.4278,65165.0
2021-06-25 14:45:00,18.28,18.29,18.27,18.28,35700.0,14.4357,14.4436,14.4278,14.4357,35700.0
2021-06-25 14:50:00,18.28,18.28,18.26,18.26,31512.0,14.4357,14.4357,14.4199,14.4199,31512.0
2021-06-25 14:55:00,18.26,18.27,18.26,18.26,17461.0,14.4199,14.4278,14.4199,14.4199,17461.0
2021-06-25 15:00:00,18.27,18.28,18.26,18.27,64128.0,14.4278,14.4357,14.4199,14.4278,64128.0
2021-06-25 15:05:00,18.27,18.28,18.26,18.28,24135.0,14.4278,14.4357,14.4199,14.4357,24135.0
2021-06-25 15:10:00,18.28,18.3,18.27,18.3,54101.0,14.4357,14.4515,14.4278,14.4515,54101.0
2021-06-25 15:15:00,18.3,18.3,18.28,18.29,44088.0,14.4515,14.4515,14.4357,14.4436,44088.0
2021-06-25 15:20:00,18.29,18.29,18.27,18.27,64559.0,14.4436,14.4436,14.4278,14.4278,64559.0
2021-06-25 15:25:00,18.28,18.28,18.26,18.26,82164.0,14.4357,14.4357,14.4199,14.4199,82164.0
2021-06-25 15:30:00,18.27,18.28,18.26,18.28,81699.0,14.4278,14.4357,14.4199,14.4357,81699.0
2021-06-25 15:35:00,18.28,18.29,18.27,18.29,73445.0,14.4357,14.4436,14.4278,14.4436,73445.0
2021-06-25 15:40:00,18.29,18.3,18.27,18.28,112188.0,14.4436,14.4515,14.4278,14.4357,112188.0
2021-06-25 15:45:00,18.28,18.3,18.27,18.3,105534.0,14.4357,14.4515,14.4278,14.4515,105534.0
2021-06-25 15:50:00,18.3,18.3,18.27,18.29,215933.0,14.4515,14.4515,14.4278,14.4436,215933.0
2021-06-25 15:55:00,18.29,18.29,18.27,18.29,372171.0,14.4436,14.4436,14.4278,14.4436,372171.0
2021-06-28 09:30:00,18.3,18.3,18.1,18.12,482100.0,14.4515,14.4515,14.2936,14.3094,482100.0
2021-06-28 09:35:00,18.12,18.12,18.03,18.05,267041.0,14.3094,14.3094,14.2383,14.2541,267041.0
2021-06-28 09:40:00,18.04,18.05,17.91,17.94,485558.0,14.2462,14.2541,14.1435,14.1672,485558.0
2021-06-28 09:45:00,17.94,17.94,17.86,17.9,267983.0,14.1672,14.1672,14.104,14.1356,267983.0
2021-06-28 09:50:00,17.89,17.95,17.87,17.92,219057.0,14.1277,14.1751,14.1119,14.1514,219057.0
2021-06-28 09:55:00,17.92,17.97,17.9,17.95,167128.0,14.1514,14.1909,14.1356,14.1751,167128.0
2021-06-28 10:00:00,17.94,17.95,17.88,17.89,227698.0,14.1672,14.1751,14.1198,14.1277,227698.0
2021-06-28 10:05:00,17.88,17.89,17.86,17.86,117256.0,14.1198,14.1277,14.104,14.104,117256.0
2021-06-28 10:10:00,17.87,17.87,17.82,17.85,187768.0,14.1119,14.1119,14.0725,14.0961,187768.0
2021-06-28 10:15:00,17.84,17.9,17.83,17.87,162739.0,14.0882,14.1356,14.0803,14.1119,162739.0
2021-06-28 10:20:00,17.87,17.89,17.84,17.86,116250.0,14.1119,14.1277,14.0882,14.104,116250.0
2021-06-28 10:25:00,17.86,17.87,17.84,17.87,74526.0,14.104,14.1119,14.0882,14.1119,74526.0
2021-06-28 10:30:00,17.87,17.87,17.84,17.86,102188.0,14.1119,14.1119,14.0882,14.104,102188.0
2021-06-28 10:35:00,17.85,17.88,17.84,17.86,209345.0,14.0961,14.1198,14.0882,14.104,209345.0
2021-06-28 10:40:00,17.86,17.9,17.85,17.89,156699.0,14.104,14.1356,14.0961,14.1277,156699.0
2021-06-28 10:45:00,17.9,17.94,17.88,17.93,92443.0,14.1356,14.1672,14.1198,14.1593,92443.0
2021-06-28 10:50:00,17.94,17.96,17.92,17.95,98931.0,14.1672,14.183,14.1514,14.1751,98931.0
2021-06-28 10:55:00,17.95,18.0,17.94,17.99,549638.0,14.1751,14.2146,14.1672,14.2067,549638.0
2021-06-28 11:00:00,18.0,18.02,17.96,18.01,133669.0,14.2146,14.2304,14.183,14.2225,133669.0
2021-06-28 11:05:00,18.01,18.04,18.0,18.04,152216.0,14.2225,14.2462,14.2146,14.2462,152216.0
2021-06-28 11:10:00,18.03,18.04,18.0,18.02,162145.0,14.2383,14.2462,14.2146,14.2304,162145.0
2021-06-28 11:15:00,18.02,18.02,17.96,17.96,84674.0,14.2304,14.2304,14.183,14.183,84674.0
2021-06-28 11:20:00,17.97,18.0,17.94,17.95,72745.0,14.1909,14.2146,14.1672,14.1751,72745.0
2021-06-28 11:25:00,17.94,17.95,17.92,17.93,73044.0,14.1672,14.1751,14.1514,14.1593,73044.0
2021-06-28 11:30:00,17.93,17.95,17.92,17.92,71659.0,14.1593,14.1751,14.1514,14.1514,71659.0
2021-06-28 11:35:00,17.92,17.96,17.91,17.96,71812.0,14.1514,14.183,14.1435,14.183,71812.0
2021-06-28 11:40:00,17.95,17.97,17.93,17.96,75371.0,14.1751,14.1909,14.1593,14.183,75371.0
2021-06-28 11:45:00,17.96,17.96,17.93,17.95,168984.0,14.183,14.183,14.1593,14.1751,168984.0
2021-06-28 11:50:00,17.95,17.96,17.92,17.94,124509.0,14.1751,14.183,14.1514,14.1672,124509.0
2021-06-28 11:55:00,17.94,17.98,17.93,17.96,75692.0,14.1672,14.1988,14.1593,14.183,75692.0
2021-06-28 12:00:00,17.95,17.96,17.94,17.96,58119.0,14.1751,14.183,14.1672,14.183,58119.0
2021-06-28 12:05:00,17.96,17.96,17.95,17.96,31479.0,14.183,14.183,14.1751,14.183,31479.0
2021-06-28 12:10:00,17.96,17.97,17.94,17.96,75009.0,14.183,14.1909,14.1672,14.183,75009.0
2021-06-28 12:15:00,17.96,17.99,17.95,17.97,76851.0,14.183,14.2067,14.1751,14.1909,76851.0
2021-06-28 12:20:00,17.96,17.98,17.95,17.98,115092.0,14.183,14.1988,14.1751,14.1988,115092.0
2021-06-28 12:25:00,17.98,17.98,17.94,17.97,137035.0,14.1988,14.1988,14.1672,14.1909,137035.0
2021-06-28 12:30:00,17.97,17.98,17.95,17.98,95307.0,14.1909,14.1988,14.1751,14.1988,95307.0
2021-06-28 12:35:00,17.98,17.98,17.95,17.98,71429.0,14.1988,14.1988,14.1751,14.1988,71429.0
2021-06-28 12:40:00,17.98,17.98,17.96,17.98,34801.0,14.1988,14.1988,14.183,14.1988,34801.0
2021-06-28 12:45:00,17.98,18.01,17.97,18.01,52857.0,14.1988,14.2225,14.1909,14.2225,52857.0
2021-06-28 12:50:00,18.01,18.01,17.99,18.0,45531.0,14.2225,14.2225,14.2067,14.2146,45531.0
2021-06-28 12:55:00,18.0,18.01,17.99,18.0,73547.0,14.2146,14.2225,14.2067,14.2146,73547.0
2021-06-28 13:00:00,18.0,18.0,17.95,17.97,84240.0,14.2146,14.2146,14.1751,14.1909,84240.0
2021-06-28 13:05:00,17.97,18.0,17.97,18.0,102104.0,14.1909,14.2146,14.1909,14.2146,102104.0
2021-06-28 13:10:00,18.0,18.0,17.97,17.98,41387.0,14.2146,14.2146,14.1909,14.1988,41387.0
2021-06-28 13:15:00,17.98,17.98,17.96,17.96,51743.0,14.1988,14.1988,14.183,14.183,51743.0
2021-06-28 13:20:00,17.96,17.97,17.95,17.96,32241.0,14.183,14.1909,14.1751,14.183,32241.0
2021-06-28 13:25:00,17.96,17.96,17.92,17.95,102894.0,14.183,14.183,14.1514,14.1751,102894.0
2021-06-28 13:30:00,17.95,17.96,17.93,17.95,72131.0,14.1751,14.183,14.1593,14.1751,72131.0
2021-06-28 13:35:00,17.95,17.97,17.93,17.96,60799.0,14.1751,14.1909,14.1593,14.183,60799.0
2021-06-28 13:40:00,17.96,17.98,17.96,17.98,28434.0,14.183,14.1988,14.183,14.1988,28434.0
2021-06-28 13:45:00,17.98,18.0,17.97,18.0,50895.0,14.1988,14.2146,14.1909,14.2146,50895.0
2021-06-28 13:50:00,18.0,18.01,17.99,17.99,105015.0,14.2146,14.2225,14.2067,14.2067,105015.0
2021-06-28 13:55:00,18.0,18.0,17.99,17.99,27947.0,14.2146,14.2146,14.2067,14.2067,27947.0
2021-06-28 14:00:00,17.99,18.05,17.98,18.03,238839.0,14.2067,14.2541,14.1988,14.2383,238839.0
2021-06-28 14:05:00,18.03,18.04,18.01,18.01,56567.0,14.2383,14.2462,14.2225,14.2225,56567.0
2021-06-28 14:10:00,18.01,18.01,18.0,18.01,34679.0,14.2225,14.2225,14.2146,14.2225,34679.0
2021-06-28 14:15:00,18.01,18.01,17.99,18.0,42324.0,14.2225,14.2225,14.2067,14.2146,42324.0
2021-06-28 14:20:00,18.0,18.01,17.99,18.01,49719.0,14.2146,14.2225,14.2067,14.2225,49719.0
2021-06-28 14:25:00,18.01,18.02,17.99,18.0,56301.0,14.2225,14.2304,14.2067,14.2146,56301.0
2021-06-28 14:30:00,18.0,18.02,17.99,17.99,53036.0,14.2146,14.2304,14.2067,14.2067,53036.0
2021-06-28 14:35:00,18.0,18.0,17.97,17.98,44779.0,14.2146,14.2146,14.1909,14.1988,44779.0
2021-06-28 14:40:00,17.98,17.99,17.97,17.98,43349.0,14.1988,14.2067,14.1909,14.1988,43349.0
2021-06-28 14:45:00,17.98,17.98,17.96,17.98,54070.0,14.1988,14.1988,14.183,14.1988,54070.0
2021-06-28 14:50:00,17.98,17.99,17.96,17.96,58343.0,14.1988,14.2067,14.183,14.183,58343.0
2021-06-28 14:55:00,17.96,17.98,17.95,17.95,52175.0,14.183,14.1988,14.1751,14.1751,52175.0
2021-06-28 15:00:00,17.95,17.97,17.95,17.95,53652.0,14.1751,14.1909,14.1751,14.1751,53652.0
2021-06-28 15:05:00,17.96,17.96,17.94,17.95,210812.0,14.183,14.183,14.1672,14.1751,210812.0
2021-06-28 15:10:00,17.95,17.96,17.93,17.96,92613.0,14.1751,14.183,14.1593,14.183,92613.0
2021-06-28 15:15:00,17.96,17.97,17.95,17.96,95238.0,14.183,14.1909,14.1751,14.183,95238.0
2021-06-28 15:20:00,17.96,17.96,17.95,17.96,35310.0,14.183,14.183,14.1751,14.183,35310.0
2021-06-28 15:25:00,17.96,17.96,17.95,17.96,53538.0,14.183,14.183,14.1751,14.183,53538.0
2021-06-28 15:30:00,17.95,17.96,17.93,17.93,229916.0,14.1751,14.183,14.1593,14.1593,229916.0
2021-06-28 15:35:00,17.94,17.94,17.92,17.92,121354.0,14.1672,14.1672,14.1514,14.1514,121354.0
2021-06-28 15:40:00,17.92,17.93,17.9,17.91,239603.0,14.1514,14.1593,14.1356,14.1435,239603.0
2021-06-28 15:45:00,17.91,17.94,17.9,17.94,186683.0,14.1435,14.1672,14.1356,14.1672,186683.0
2021-06-28 15:50:00,17.94,17.98,17.93,17.96,275835.0,14.1672,14.1988,14.1593,14.183,275835.0
2021-06-28 15:55:00,17.96,17.99,17.96,17.97,394423.0,14.183,14.2067,14.183,14.1909,394423.0
2021-06-29 09:30:00,17.99,18.09,17.99,18.0,303608.0,14.2067,14.2857,14.2067,14.2146,303608.0
2021-06-29 09:35:00,18.0,18.07,17.99,18.04,107388.0,14.2146,14.2699,14.2067,14.2462,107388.0
2021-06-29 09:40:00,18.04,18.06,18.0,18.02,63446.0,14.2462,14.262,14.2146,14.2304,63446.0
2021-06-29 09:45:00,18.02,18.06,18.01,18.03,101231.0,14.2304,14.262,14.2225,14.2383,101231.0
2021-06-29 09:50:00,18.03,18.06,18.0,18.01,82834.0,14.2383,14.262,14.2146,14.2225,82834.0
2021-06-29 09:55:00,18.01,18.05,18.01,18.03,77357.0,14.2225,14.2541,14.2225,14.2383,77357.0
2021-06-29 10:00:00,18.03,18.05,17.97,18.01,125960.0,14.2383,14.2541,14.1909,14.2225,125960.0
2021-06-29 10:05:00,18.02,18.04,18.0,18.03,67480.0,14.2304,14.2462,14.2146,14.2383,67480.0
2021-06-29 10:10:00,18.03,18.04,17.99,18.04,89753.0,14.2383,14.2462,14.2067,14.2462,89753.0
2021-06-29 10:15:00,18.04,18.05,18.01,18.03,82073.0,14.2462,14.2541,14.2225,14.2383,82073.0
2021-06-29 10:20:00,18.03,18.07,18.02,18.07,46207.0,14.2383,14.2699,14.2304,14.2699,46207.0
2021-06-29 10:25:00,18.07,18.09,18.05,18.07,87213.0,14.2699,14.2857,14.2541,14.2699,87213.0
2021-06-29 10:30:00,18.08,18.11,18.07,18.07,118998.0,14.2778,14.3015,14.2699,14.2699,118998.0
2021-06-29 10:35:00,18.07,18.08,18.04,18.05,51958.0,14.2699,14.2778,14.2462,14.2541,51958.0
2021-06-29 10:40:00,18.04,18.05,18.03,18.04,40005.0,14.2462,14.2541,14.2383,14.2462,40005.0
2021-06-29 10:45:00,18.04,18.06,18.01,18.04,51642.0,14.2462,14.262,14.2225,14.2462,51642.0
2021-06-29 10:50:00,18.04,18.04,18.01,18.03,50275.0,14.2462,14.2462,14.2225,14.2383,50275.0
2021-06-29 10:55:00,18.03,18.03,18.01,18.02,40561.0,14.2383,14.2383,14.2225,14.2304,40561.0
2021-06-29 11:00:00,18.02,18.05,18.0,18.02,92289.0,14.2304,14.2541,14.2146,14.2304,92289.0
2021-06-29 11:05:00,18.02,18.04,18.01,18.04,53482.0,14.2304,14.2462,14.2225,14.2462,53482.0
2021-06-29 11:10:00,18.04,18.04,18.02,18.03,55041.0,14.2462,14.2462,14.2304,14.2383,55041.0
2021-06-29 11:15:00,18.03,18.07,18.03,18.07,47722.0,14.2383,14.2699,14.2383,14.2699,47722.0
2021-06-29 11:20:00,18.07,18.07,18.04,18.05,44359.0,14.2699,14.2699,14.2462,14.2541,44359.0
2021-06-29 11:25:00,18.05,18.06,18.03,18.04,55932.0,14.2541,14.262,14.2383,14.2462,55932.0
2021-06-29 11:30:00,18.05,18.05,18.0,18.02,42766.0,14.2541,14.2541,14.2146,14.2304,42766.0
2021-06-29 11:35:00,18.02,18.04,18.0,18.01,60649.0,14.2304,14.2462,14.2146,14.2225,60649.0
2021-06-29 11:40:00,18.01,18.02,17.98,17.99,74946.0,14.2225,14.2304,14.1988,14.2067,74946.0
2021-06-29 11:45:00,17.99,18.02,17.97,17.98,375516.0,14.2067,14.2304,14.1909,14.1988,375516.0
2021-06-29 11:50:00,17.98,18.0,17.98,17.98,49285.0,14.1988,14.2146,14.1988,14.1988,49285.0
2021-06-29 11:55:00,17.98,18.0,17.98,17.98,50679.0,14.1988,14.2146,14.1988,14.1988,50679.0
2021-06-29 12:00:00,17.98,17.99,17.97,17.98,54858.0,14.1988,14.2067,14.1909,14.1988,54858.0
2021-06-29 12:05:00,17.98,17.99,17.97,17.98,39661.0,14.1988,14.2067,14.1909,14.1988,39661.0
2021-06-29 12:10:00,17.98,17.98,17.95,17.96,72374.0,14.1988,14.1988,14.1751,14.183,72374.0
2021-06-29 12:15:00,17.95,17.97,17.94,17.95,59461.0,14.1751,14.1909,14.1672,14.1751,59461.0
2021-06-29 12:20:00,17.95,17.96,17.94,17.94,90733.0,14.1751,14.183,14.1672,14.1672,90733.0
2021-06-29 12:25:00,17.94,17.95,17.91,17.91,70397.0,14.1672,14.1751,14.1435,14.1435,70397.0
2021-06-29 12:30:00,17.92,17.92,17.9,17.91,114779.0,14.1514,14.1514,14.1356,14.1435,114779.0
2021-06-29 12:35:00,17.91,17.95,17.91,17.94,68554.0,14.1435,14.1751,14.1435,14.1672,68554.0
2021-06-29 12:40:00,17.94,17.95,17.93,17.93,42925.0,14.1672,14.1751,14.1593,14.1593,42925.0
2021-06-29 12:45:00,17.94,17.94,17.92,17.93,36657.0,14.1672,14.1672,14.1514,14.1593,36657.0
2021-06-29 12:50:00,17.93,17.94,17.92,17.94,82425.0,14.1593,14.1672,14.1514,14.1672,82425.0
2021-06-29 12:55:00,17.94,17.94,17.92,17.94,69241.0,14.1672,14.1672,14.1514,14.1672,69241.0
2021-06-29 13:00:00,17.94,17.95,17.92,17.95,70250.0,14.1672,14.1751,14.1514,14.1751,70250.0
2021-06-29 13:05:00,17.94,17.96,17.94,17.95,93628.0,14.1672,14.183,14.1672,14.1751,93628.0
2021-06-29 13:10:00,17.94,17.96,17.94,17.96,56715.0,14.1672,14.183,14.1672,14.183,56715.0
2021-06-29 13:15:00,17.95,17.97,17.95,17.95,59363.0,14.1751,14.1909,14.1751,14.1751,59363.0
2021-06-29 13:20:00,17.96,17.97,17.95,17.96,53168.0,14.183,14.1909,14.1751,14.183,53168.0
2021-06-29 13:25:00,17.96,17.98,17.95,17.95,120642.0,14.183,14.1988,14.1751,14.1751,120642.0
2021-06-29 13:30:00,17.96,17.97,17.94,17.95,68440.0,14.183,14.1909,14.1672,14.1751,68440.0
2021-06-29 13:35:00,17.95,17.96,17.94,17.95,79018.0,14.1751,14.183,14.1672,14.1751,79018.0
2021-06-29 13:40:00,17.95,17.95,17.94,17.95,33261.0,14.1751,14.1751,14.1672,14.1751,33261.0
2021-06-29 13:45:00,17.95,17.96,17.94,17.95,76472.0,14.1751,14.183,14.1672,14.1751,76472.0
2021-06-29 13:50:00,17.95,17.95,17.94,17.95,40556.0,14.1751,14.1751,14.1672,14.1751,40556.0
2021-06-29 13:55:00,17.95,17.95,17.93,17.94,119712.0,14.1751,14.1751,14.1593,14.1672,119712.0
2021-06-29 14:00:00,17.94,17.95,17.93,17.95,79439.0,14.1672,14.1751,14.1593,14.1751,79439.0
2021-06-29 14:05:00,17.95,17.95,17.92,17.93,123685.0,14.1751,14.1751,14.1514,14.1593,123685.0
2021-06-29 14:10:00,17.93,17.95,17.93,17.95,34935.0,14.1593,14.1751,14.1593,14.1751,34935.0
2021-06-29 14:15:00,17.95,17.95,17.92,17.93,121690.0,14.1751,14.1751,14.1514,14.1593,121690.0
2021-06-29 14:20:00,17.93,17.95,17.92,17.94,68028.0,14.1593,14.1751,14.1514,14.1672,68028.0
2021-06-29 14:25:00,17.94,17.95,17.93,17.95,59362.0,14.1672,14.1751,14.1593,14.1751,59362.0
2021-06-29 14:30:00,17.95,17.97,17.93,17.94,165596.0,14.1751,14.1909,14.1593,14.1672,165596.0
2021-06-29 14:35:00,17.94,17.94,17.92,17.93,54001.0,14.1672,14.1672,14.1514,14.1593,54001.0
2021-06-29 14:40:00,17.92,17.93,17.91,17.93,80462.0,14.1514,14.1593,14.1435,14.1593,80462.0
2021-06-29 14:45:00,17.92,17.93,17.91,17.92,88157.0,14.1514,14.1593,14.1435,14.1514,88157.0
2021-06-29 14:50:00,17.92,17.93,17.91,17.93,69990.0,14.1514,14.1593,14.1435,14.1593,69990.0
2021-06-29 14:55:00,17.93,17.95,17.92,17.95,132697.0,14.1593,14.1751,14.1514,14.1751,132697.0
2021-06-29 15:00:00,17.95,17.96,17.94,17.95,60407.0,14.1751,14.183,14.1672,14.1751,60407.0
2021-06-29 15:05:00,17.96,17.96,17.94,17.94,205056.0,14.183,14.183,14.1672,14.1672,205056.0
2021-06-29 15:10:00,17.95,17.97,17.94,17.95,115291.0,14.1751,14.1909,14.1672,14.1751,115291.0
2021-06-29 15:15:00,17.96,17.96,17.93,17.93,95059.0,14.183,14.183,14.1593,14.1593,95059.0
2021-06-29 15:20:00,17.93,17.94,17.91,17.91,114835.0,14.1593,14.1672,14.1435,14.1435,114835.0
2021-06-29 15:25:00,17.91,17.93,17.9,17.91,169186.0,14.1435,14.1593,14.1356,14.1435,169186.0
2021-06-29 15:30:00,17.91,17.92,17.9,17.91,54746.0,14.1435,14.1514,14.1356,14.1435,54746.0
2021-06-29 15:35:00,17.91,17.92,17.87,17.89,248801.0,14.1435,14.1514,14.1119,14.1277,248801.0
2021-06-29 15:40:00,17.89,17.9,17.88,17.89,202740.0,14.1277,14.1356,14.1198,14.1277,202740.0
2021-06-29 15:45:00,17.9,17.91,17.89,17.89,327393.0,14.1356,14.1435,14.1277,14.1277,327393.0
2021-06-29 15:50:00,17.9,17.93,17.9,17.92,434980.0,14.1356,14.1593,14.1356,14.1514,434980.0
2021-06-29 15:55:00,17.92,17.92,17.84,17.86,1118398.0,14.1514,14.1514,14.0882,14.104,1118398.0
2021-06-30 09:30:00,17.95,18.02,17.86,18.01,322296.0,14.1751,14.2304,14.104,14.2225,322296.0
2021-06-30 09:35:00,18.0,18.03,17.95,18.0,83341.0,14.2146,14.2383,14.1751,14.2146,83341.0
2021-06-30 09:40:00,18.0,18.06,17.99,18.03,120353.0,14.2146,14.262,14.2067,14.2383,120353.0
2021-06-30 09:45:00,18.03,18.06,18.01,18.03,84291.0,14.2383,14.262,14.2225,14.2383,84291.0
2021-06-30 09:50:00,18.03,18.07,18.02,18.06,90703.0,14.2383,14.2699,14.2304,14.262,90703.0
2021-06-30 09:55:00,18.06,18.13,18.05,18.12,183695.0,14.262,14.3173,14.2541,14.3094,183695.0
2021-06-30 10:00:00,18.12,18.16,18.12,18.14,117135.0,14.3094,14.3409,14.3094,14.3252,117135.0
2021-06-30 10:05:00,18.14,18.15,18.13,18.14,87207.0,14.3252,14.3331,14.3173,14.3252,87207.0
2021-06-30 10:10:00,18.14,18.17,18.13,18.14,86686.0,14.3252,14.3488,14.3173,14.3252,86686.0
2021-06-30 10:15:00,18.14,18.14,18.1,18.13,96443.0,14.3252,14.3252,14.2936,14.3173,96443.0
2021-06-30 10:20:00,18.13,18.14,18.11,18.14,56371.0,14.3173,14.3252,14.3015,14.3252,56371.0
2021-06-30 10:25:00,18.14,18.14,18.09,18.13,76621.0,14.3252,14.3252,14.2857,14.3173,76621.0
2021-06-30 10:30:00,18.13,18.17,18.1,18.16,93206.0,14.3173,14.3488,14.2936,14.3409,93206.0
2021-06-30 10:35:00,18.16,18.19,18.13,18.14,99649.0,14.3409,14.3646,14.3173,14.3252,99649.0
2021-06-30 10:40:00,18.15,18.16,18.1,18.13,72452.0,14.3331,14.3409,14.2936,14.3173,72452.0
2021-06-30 10:45:00,18.13,18.18,18.12,18.16,85987.0,14.3173,14.3567,14.3094,14.3409,85987.0
2021-06-30 10:50:00,18.16,18.17,18.08,18.09,118769.0,14.3409,14.3488,14.2778,14.2857,118769.0
2021-06-30 10:55:00,18.08,18.09,18.05,18.06,188146.0,14.2778,14.2857,14.2541,14.262,188146.0
2021-06-30 11:00:00,18.06,18.07,18.03,18.05,99153.0,14.262,14.2699,14.2383,14.2541,99153.0
2021-06-30 11:05:00,18.05,18.07,18.04,18.07,50571.0,14.2541,14.2699,14.2462,14.2699,50571.0
2021-06-30 11:10:00,18.07,18.07,18.04,18.06,63990.0,14.2699,14.2699,14.2462,14.262,63990.0
2021-06-30 11:15:00,18.05,18.09,18.05,18.08,92442.0,14.2541,14.2857,14.2541,14.2778,92442.0
2021-06-30 11:20:00,18.07,18.1,18.06,18.09,59204.0,14.2699,14.2936,14.262,14.2857,59204.0
2021-06-30 11:25:00,18.1,18.1,18.06,18.08,62375.0,14.2936,14.2936,14.262,14.2778,62375.0
2021-06-30 11:30:00,18.07,18.08,18.06,18.07,45026.0,14.2699,14.2778,14.262,14.2699,45026.0
2021-06-30 11:35:00,18.07,18.1,18.07,18.09,45289.0,14.2699,14.2936,14.2699,14.2857,45289.0
2021-06-30 11:40:00,18.1,18.12,18.09,18.11,66675.0,14.2936,14.3094,14.2857,14.3015,66675.0
2021-06-30 11:45:00,18.11,18.11,18.08,18.09,55941.0,14.3015,14.3015,14.2778,14.2857,55941.0
2021-06-30 11:50:00,18.09,18.1,18.07,18.07,40659.0,14.2857,14.2936,14.2699,14.2699,40659.0
2021-06-30 11:55:00,18.08,18.1,18.07,18.09,43254.0,14.2778,14.2936,14.2699,14.2857,43254.0
2021-06-30 12:00:00,18.09,18.14,18.08,18.13,94158.0,14.2857,14.3252,14.2778,14.3173,94158.0
2021-06-30 12:05:00,18.13,18.15,18.12,18.13,53170.0,14.3173,14.3331,14.3094,14.3173,53170.0
2021-06-30 12:10:00,18.13,18.15,18.12,18.14,29353.0,14.3173,14.3331,14.3094,14.3252,29353.0
2021-06-30 12:15:00,18.14,18.15,18.12,18.13,93169.0,14.3252,14.3331,14.3094,14.3173,93169.0
2021-06-30 12:20:00,18.12,18.15,18.12,18.15,58974.0,14.3094,14.3331,14.3094,14.3331,58974.0
2021-06-30 12:25:00,18.15,18.15,18.13,18.13,78463.0,14.3331,14.3331,14.3173,14.3173,78463.0
2021-06-30 12:30:00,18.14,18.16,18.13,18.16,202000.0,14.3252,14.3409,14.3173,14.3409,202000.0
2021-06-30 12:35:00,18.16,18.18,18.15,18.17,57432.0,14.3409,14.3567,14.3331,14.3488,57432.0
2021-06-30 12:40:00,18.18,18.18,18.15,18.18,94579.0,14.3567,14.3567,14.3331,14.3567,94579.0
2021-06-30 12:45:00,18.18,18.18,18.16,18.18,64491.0,14.3567,14.3567,14.3409,14.3567,64491.0
2021-06-30 12:50:00,18.17,18.19,18.16,18.19,62417.0,14.3488,14.3646,14.3409,14.3646,62417.0
2021-06-30 12:55:00,18.18,18.19,18.17,18.19,58200.0,14.3567,14.3646,14.3488,14.3646,58200.0
2021-06-30 13:00:00,18.19,18.19,18.17,18.19,86867.0,14.3646,14.3646,14.3488,14.3646,86867.0
2021-06-30 13:05:00,18.19,18.19,18.15,18.15,141537.0,14.3646,14.3646,14.3331,14.3331,141537.0
2021-06-30 13:10:00,18.16,18.16,18.13,18.14,32559.0,14.3409,14.3409,14.3173,14.3252,32559.0
2021-06-30 13:15:00,18.14,18.15,18.13,18.14,74792.0,14.3252,14.3331,14.3173,14.3252,74792.0
2021-06-30 13:20:00,18.14,18.15,18.13,18.14,58875.0,14.3252,14.3331,14.3173,14.3252,58875.0
2021-06-30 13:25:00,18.14,18.15,18.14,18.14,76882.0,14.3252,14.3331,14.3252,14.3252,76882.0
2021-06-30 13:30:00,18.14,18.15,18.13,18.15,74998.0,14.3252,14.3331,14.3173,14.3331,74998.0
2021-06-30 13:35:00,18.14,18.14,18.12,18.13,55503.0,14.3252,14.3252,14.3094,14.3173,55503.0
2021-06-30 13:40:00,18.13,18.13,18.1,18.12,68437.0,14.3173,14.3173,14.2936,14.3094,68437.0
2021-06-30 13:45:00,18.11,18.12,18.1,18.11,46784.0,14.3015,14.3094,14.2936,14.3015,46784.0
2021-06-30 13:50:00,18.11,18.13,18.1,18.13,49802.0,14.3015,14.3173,14.2936,14.3173,49802.0
2021-06-30 13:55:00,18.12,18.13,18.11,18.12,51813.0,14.3094,14.3173,14.3015,14.3094,51813.0
2021-06-30 14:00:00,18.13,18.13,18.1,18.11,736361.0,14.3173,14.3173,14.2936,14.3015,736361.0
2021-06-30 14:05:00,18.11,18.11,18.09,18.11,90534.0,14.3015,14.3015,14.2857,14.3015,90534.0
2021-06-30 14:10:00,18.11,18.14,18.1,18.14,106340.0,14.3015,14.3252,14.2936,14.3252,106340.0
2021-06-30 14:15:00,18.13,18.15,18.13,18.14,34626.0,14.3173,14.3331,14.3173,14.3252,34626.0
2021-06-30 14:20:00,18.14,18.17,18.14,18.16,104125.0,14.3252,14.3488,14.3252,14.3409,104125.0
2021-06-30 14:25:00,18.16,18.17,18.15,18.16,74432.0,14.3409,14.3488,14.3331,14.3409,74432.0
2021-06-30 14:30:00,18.16,18.17,18.15,18.16,61202.0,14.3409,14.3488,14.3331,14.3409,61202.0
2021-06-30 14:35:00,18.16,18.17,18.14,18.14,76958.0,14.3409,14.3488,14.3252,14.3252,76958.0
2021-06-30 14:40:00,18.15,18.16,18.14,18.15,122902.0,14.3331,14.3409,14.3252,14.3331,122902.0
2021-06-30 14:45:00,18.15,18.16,18.14,18.15,57774.0,14.3331,14.3409,14.3252,14.3331,57774.0
2021-06-30 14:50:00,18.15,18.16,18.15,18.16,47802.0,14.3331,14.3409,14.3331,14.3409,47802.0
2021-06-30 14:55:00,18.16,18.16,18.15,18.16,87048.0,14.3409,14.3409,14.3331,14.3409,87048.0
2021-06-30 15:00:00,18.15,18.16,18.14,18.14,76178.0,14.3331,14.3409,14.3252,14.3252,76178.0
2021-06-30 15:05:00,18.15,18.15,18.14,18.14,24561.0,14.3331,14.3331,14.3252,14.3252,24561.0
2021-06-30 15:10:00,18.14,18.16,18.14,18.16,108861.0,14.3252,14.3409,14.3252,14.3409,108861.0
2021-06-30 15:15:00,18.16,18.16,18.15,18.16,59305.0,14.3409,14.3409,14.3331,14.3409,59305.0
2021-06-30 15:20:00,18.16,18.16,18.14,18.16,120240.0,14.3409,14.3409,14.3252,14.3409,120240.0
2021-06-30 15:25:00,18.15,18.17,18.14,18.16,102429.0,14.3331,14.3488,14.3252,14.3409,102429.0
2021-06-30 15:30:00,18.17,18.25,18.16,18.23,329523.0,14.3488,14.412,14.3409,14.3962,329523.0
2021-06-30 15:35:00,18.23,18.24,18.2,18.21,366586.0,14.3962,14.4041,14.3725,14.3804,366586.0
2021-06-30 15:40:00,18.22,18.22,18.19,18.21,197244.0,14.3883,14.3883,14.3646,14.3804,197244.0
2021-06-30 15:45:00,18.2,18.21,18.18,18.19,321045.0,14.3725,14.3804,14.3567,14.3646,321045.0
2021-06-30 15:50:00,18.19,18.22,18.19,18.21,793349.0,14.3646,14.3883,14.3646,14.3804,793349.0
2021-06-30 15:55:00,18.21,18.26,18.2,18.23,1353415.0,14.3804,14.4199,14.3725,14.3962,1353415.0
2021-07-01 09:30:00,18.41,18.51,18.29,18.29,469783.0,14.5384,14.6173,14.4436,14.4436,469783.0
2021-07-01 09:35:00,18.3,18.37,18.28,18.31,185904.0,14.4515,14.5068,14.4357,14.4594,185904.0
2021-07-01 09:40:00,18.32,18.38,18.31,18.34,105697.0,14.4673,14.5147,14.4594,14.4831,105697.0
2021-07-01 09:45:00,18.34,18.35,18.28,18.31,101870.0,14.4831,14.491,14.4357,14.4594,101870.0
2021-07-01 09:50:00,18.31,18.31,18.25,18.31,98549.0,14.4594,14.4594,14.412,14.4594,98549.0
2021-07-01 09:55:00,18.31,18.34,18.29,18.3,80600.0,14.4594,14.4831,14.4436,14.4515,80600.0
2021-07-01 10:00:00,18.31,18.35,18.3,18.34,53386.0,14.4594,14.491,14.4515,14.4831,53386.0
2021-07-01 10:05:00,18.33,18.39,18.31,18.37,75602.0,14.4752,14.5226,14.4594,14.5068,75602.0
2021-07-01 10:10:00,18.37,18.4,18.36,18.38,90729.0,14.5068,14.5305,14.4989,14.5147,90729.0
2021-07-01 10:15:00,18.38,18.4,18.36,18.39,106040.0,14.5147,14.5305,14.4989,14.5226,106040.0
2021-07-01 10:20:00,18.39,18.4,18.37,18.4,56214.0,14.5226,14.5305,14.5068,14.5305,56214.0
2021-07-01 10:25:00,18.39,18.4,18.34,18.35,79953.0,14.5226,14.5305,14.4831,14.491,79953.0
2021-07-01 10:30:00,18.35,18.36,18.3,18.3,116250.0,14.491,14.4989,14.4515,14.4515,116250.0
2021-07-01 10:35:00,18.31,18.32,18.29,18.3,107011.0,14.4594,14.4673,14.4436,14.4515,107011.0
2021-07-01 10:40:00,18.3,18.34,18.29,18.34,42684.0,14.4515,14.4831,14.4436,14.4831,42684.0
2021-07-01 10:45:00,18.33,18.35,18.31,18.32,42664.0,14.4752,14.491,14.4594,14.4673,42664.0
2021-07-01 10:50:00,18.33,18.35,18.29,18.29,53938.0,14.4752,14.491,14.4436,14.4436,53938.0
2021-07-01 10:55:00,18.3,18.31,18.26,18.28,92665.0,14.4515,14.4594,14.4199,14.4357,92665.0
2021-07-01 11:00:00,18.28,18.31,18.27,18.3,55193.0,14.4357,14.4594,14.4278,14.4515,55193.0
2021-07-01 11:05:00,18.3,18.34,18.29,18.32,46070.0,14.4515,14.4831,14.4436,14.4673,46070.0
2021-07-01 11:10:00,18.32,18.34,18.29,18.3,53471.0,14.4673,14.4831,14.4436,14.4515,53471.0
2021-07-01 11:15:00,18.3,18.31,18.27,18.28,49976.0,14.4515,14.4594,14.4278,14.4357,49976.0
2021-07-01 11:20:00,18.28,18.31,18.27,18.3,59640.0,14.4357,14.4594,14.4278,14.4515,59640.0
2021-07-01 11:25:00,18.29,18.34,18.29,18.33,32914.0,14.4436,14.4831,14.4436,14.4752,32914.0
2021-07-01 11:30:00,18.34,18.37,18.33,18.35,47938.0,14.4831,14.5068,14.4752,14.491,47938.0
2021-07-01 11:35:00,18.35,18.36,18.33,18.36,42066.0,14.491,14.4989,14.4752,14.4989,42066.0
2021-07-01 11:40:00,18.36,18.36,18.33,18.34,36877.0,14.4989,14.4989,14.4752,14.4831,36877.0
2021-07-01 11:45:00,18.33,18.36,18.33,18.36,45521.0,14.4752,14.4989,14.4752,14.4989,45521.0
2021-07-01 11:50:00,18.36,18.37,18.36,18.37,32887.0,14.4989,14.5068,14.4989,14.5068,32887.0
2021-07-01 11:55:00,18.37,18.37,18.35,18.37,24315.0,14.5068,14.5068,14.491,14.5068,24315.0
2021-07-01 12:00:00,18.37,18.38,18.35,18.37,52590.0,14.5068,14.5147,14.491,14.5068,52590.0
2021-07-01 12:05:00,18.37,18.38,18.36,18.38,19548.0,14.5068,14.5147,14.4989,14.5147,19548.0
2021-07-01 12:10:00,18.38,18.38,18.35,18.36,41453.0,14.5147,14.5147,14.491,14.4989,41453.0
2021-07-01 12:15:00,18.37,18.39,18.36,18.39,69172.0,14.5068,14.5226,14.4989,14.5226,69172.0
2021-07-01 12:20:00,18.39,18.4,18.38,18.39,42114.0,14.5226,14.5305,14.5147,14.5226,42114.0
2021-07-01 12:25:00,18.39,18.41,18.38,18.41,51761.0,14.5226,14.5384,14.5147,14.5384,51761.0
2021-07-01 12:30:00,18.41,18.42,18.4,18.42,19578.0,14.5384,14.5463,14.5305,14.5463,19578.0
2021-07-01 12:35:00,18.42,18.45,18.41,18.45,70705.0,14.5463,14.57,14.5384,14.57,70705.0
2021-07-01 12:40:00,18.45,18.46,18.44,18.46,71812.0,14.57,14.5779,14.5621,14.5779,71812.0
2021-07-01 12:45:00,18.46,18.47,18.45,18.46,85025.0,14.5779,14.5858,14.57,14.5779,85025.0
2021-07-01 12:50:00,18.46,18.47,18.45,18.46,60072.0,14.5779,14.5858,14.57,14.5779,60072.0
2021-07-01 12:55:00,18.46,18.46,18.45,18.46,36579.0,14.5779,14.5779,14.57,14.5779,36579.0
2021-07-01 13:00:00,18.46,18.46,18.45,18.46,44726.0,14.5779,14.5779,14.57,14.5779,44726.0
2021-07-01 13:05:00,18.46,18.49,18.45,18.48,93838.0,14.5779,14.6015,14.57,14.5937,93838.0
2021-07-01 13:10:00,18.48,18.5,18.48,18.48,72347.0,14.5937,14.6094,14.5937,14.5937,72347.0
2021-07-01 13:15:00,18.49,18.5,18.48,18.5,39830.0,14.6015,14.6094,14.5937,14.6094,39830.0
2021-07-01 13:20:00,18.5,18.5,18.49,18.49,42248.0,14.6094,14.6094,14.6015,14.6015,42248.0
2021-07-01 13:25:00,18.5,18.5,18.49,18.5,24041.0,14.6094,14.6094,14.6015,14.6094,24041.0
2021-07-01 13:30:00,18.5,18.52,18.5,18.52,79749.0,14.6094,14.6252,14.6094,14.6252,79749.0
2021-07-01 13:35:00,18.52,18.52,18.5,18.51,161562.0,14.6252,14.6252,14.6094,14.6173,161562.0
2021-07-01 13:40:00,18.51,18.51,18.45,18.46,216996.0,14.6173,14.6173,14.57,14.5779,216996.0
2021-07-01 13:45:00,18.46,18.47,18.43,18.45,82430.0,14.5779,14.5858,14.5542,14.57,82430.0
2021-07-01 13:50:00,18.45,18.47,18.44,18.46,75883.0,14.57,14.5858,14.5621,14.5779,75883.0
2021-07-01 13:55:00,18.46,18.47,18.45,18.45,42309.0,14.5779,14.5858,14.57,14.57,42309.0
2021-07-01 14:00:00,18.45,18.45,18.41,18.41,103542.0,14.57,14.57,14.5384,14.5384,103542.0
2021-07-01 14:05:00,18.41,18.42,18.39,18.39,83592.0,14.5384,14.5463,14.5226,14.5226,83592.0
2021-07-01 14:10:00,18.39,18.42,18.39,18.41,56674.0,14.5226,14.5463,14.5226,14.5384,56674.0
2021-07-01 14:15:00,18.41,18.42,18.4,18.41,39645.0,14.5384,14.5463,14.5305,14.5384,39645.0
2021-07-01 14:20:00,18.41,18.45,18.4,18.45,120128.0,14.5384,14.57,14.5305,14.57,120128.0
2021-07-01 14:25:00,18.44,18.45,18.43,18.44,72834.0,14.5621,14.57,14.5542,14.5621,72834.0
2021-07-01 14:30:00,18.44,18.45,18.42,18.43,46339.0,14.5621,14.57,14.5463,14.5542,46339.0
2021-07-01 14:35:00,18.43,18.44,18.41,18.41,42905.0,14.5542,14.5621,14.5384,14.5384,42905.0
2021-07-01 14:40:00,18.41,18.42,18.4,18.41,28427.0,14.5384,14.5463,14.5305,14.5384,28427.0
2021-07-01 14:45:00,18.41,18.42,18.4,18.41,44434.0,14.5384,14.5463,14.5305,14.5384,44434.0
2021-07-01 14:50:00,18.41,18.42,18.4,18.41,45824.0,14.5384,14.5463,14.5305,14.5384,45824.0
2021-07-01 14:55:00,18.41,18.43,18.41,18.43,36125.0,14.5384,14.5542,14.5384,14.5542,36125.0
2021-07-01 15:00:00,18.43,18.44,18.42,18.42,51558.0,14.5542,14.5621,14.5463,14.5463,51558.0
2021-07-01 15:05:00,18.43,18.43,18.42,18.43,39756.0,14.5542,14.5542,14.5463,14.5542,39756.0
2021-07-01 15:10:00,18.43,18.44,18.42,18.44,36928.0,14.5542,14.5621,14.5463,14.5621,36928.0
2021-07-01 15:15:00,18.44,18.44,18.42,18.44,65862.0,14.5621,14.5621,14.5463,14.5621,65862.0
2021-07-01 15:20:00,18.44,18.44,18.42,18.44,76541.0,14.5621,14.5621,14.5463,14.5621,76541.0
2021-07-01 15:25:00,18.44,18.44,18.42,18.43,72972.0,14.5621,14.5621,14.5463,14.5542,72972.0
2021-07-01 15:30:00,18.43,18.44,18.41,18.41,84839.0,14.5542,14.5621,14.5384,14.5384,84839.0
2021-07-01 15:35:00,18.42,18.42,18.39,18.4,145716.0,14.5463,14.5463,14.5226,14.5305,145716.0
2021-07-01 15:40:00,18.41,18.43,18.4,18.43,124981.0,14.5384,14.5542,14.5305,14.5542,124981.0
2021-07-01 15:45:00,18.43,18.44,18.42,18.43,152337.0,14.5542,14.5621,14.5463,14.5542,152337.0
2021-07-01 15:50:00,18.43,18.44,18.43,18.44,299386.0,14.5542,14.5621,14.5542,14.5621,299386.0
2021-07-01 15:55:00,18.44,18.44,18.41,18.44,512809.0,14.5621,14.5621,14.5384,14.5621,512809.0
2021-07-02 09:30:00,18.33,18.38,18.27,18.37,378822.0,14.4752,14.5147,14.4278,14.5068,378822.0
2021-07-02 09:35:00,18.36,18.38,18.31,18.34,128181.0,14.4989,14.5147,14.4594,14.4831,128181.0
2021-07-02 09:40:00,18.33,18.34,18.28,18.32,89920.0,14.4752,14.4831,14.4357,14.4673,89920.0
2021-07-02 09:45:00,18.31,18.34,18.3,18.31,42225.0,14.4594,14.4831,14.4515,14.4594,42225.0
2021-07-02 09:50:00,18.31,18.36,18.31,18.34,51361.0,14.4594,14.4989,14.4594,14.4831,51361.0
2021-07-02 09:55:00,18.33,18.34,18.31,18.33,48490.0,14.4752,14.4831,14.4594,14.4752,48490.0
2021-07-02 10:00:00,18.34,18.36,18.3,18.35,100322.0,14.4831,14.4989,14.4515,14.491,100322.0
2021-07-02 10:05:00,18.36,18.36,18.31,18.32,39870.0,14.4989,14.4989,14.4594,14.4673,39870.0
2021-07-02 10:10:00,18.31,18.34,18.3,18.32,166138.0,14.4594,14.4831,14.4515,14.4673,166138.0
2021-07-02 10:15:00,18.32,18.37,18.31,18.35,62296.0,14.4673,14.5068,14.4594,14.491,62296.0
2021-07-02 10:20:00,18.34,18.36,18.32,18.36,39723.0,14.4831,14.4989,14.4673,14.4989,39723.0
2021-07-02 10:25:00,18.36,18.4,18.36,18.4,49511.0,14.4989,14.5305,14.4989,14.5305,49511.0
2021-07-02 10:30:00,18.39,18.42,18.38,18.39,58016.0,14.5226,14.5463,14.5147,14.5226,58016.0
2021-07-02 10:35:00,18.39,18.39,18.35,18.36,72158.0,14.5226,14.5226,14.491,14.4989,72158.0
2021-07-02 10:40:00,18.36,18.38,18.35,18.37,30164.0,14.4989,14.5147,14.491,14.5068,30164.0
2021-07-02 10:45:00,18.38,18.4,18.37,18.39,50752.0,14.5147,14.5305,14.5068,14.5226,50752.0
2021-07-02 10:50:00,18.39,18.39,18.38,18.39,56036.0,14.5226,14.5226,14.5147,14.5226,56036.0
2021-07-02 10:55:00,18.39,18.4,18.37,18.39,94421.0,14.5226,14.5305,14.5068,14.5226,94421.0
2021-07-02 11:00:00,18.39,18.4,18.38,18.39,31116.0,14.5226,14.5305,14.5147,14.5226,31116.0
2021-07-02 11:05:00,18.39,18.42,18.39,18.41,41998.0,14.5226,14.5463,14.5226,14.5384,41998.0
2021-07-02 11:10:00,18.41,18.44,18.41,18.44,41706.0,14.5384,14.5621,14.5384,14.5621,41706.0
2021-07-02 11:15:00,18.44,18.45,18.42,18.43,61358.0,14.5621,14.57,14.5463,14.5542,61358.0
2021-07-02 11:20:00,18.43,18.45,18.42,18.45,86638.0,14.5542,14.57,14.5463,14.57,86638.0
2021-07-02 11:25:00,18.45,18.46,18.44,18.46,86153.0,14.57,14.5779,14.5621,14.5779,86153.0
2021-07-02 11:30:00,18.46,18.46,18.43,18.44,87616.0,14.5779,14.5779,14.5542,14.5621,87616.0
2021-07-02 11:35:00,18.44,18.44,18.41,18.43,49545.0,14.5621,14.5621,14.5384,14.5542,49545.0
2021-07-02 11:40:00,18.43,18.43,18.42,18.43,16208.0,14.5542,14.5542,14.5463,14.5542,16208.0
2021-07-02 11:45:00,18.43,18.43,18.4,18.43,85229.0,14.5542,14.5542,14.5305,14.5542,85229.0
2021-07-02 11:50:00,18.43,18.43,18.42,18.43,22792.0,14.5542,14.5542,14.5463,14.5542,22792.0
2021-07-02 11:55:00,18.43,18.44,18.41,18.44,34984.0,14.5542,14.5621,14.5384,14.5621,34984.0
2021-07-02 12:00:00,18.43,18.45,18.42,18.44,45569.0,14.5542,14.57,14.5463,14.5621,45569.0
2021-07-02 12:05:00,18.45,18.45,18.43,18.44,25046.0,14.57,14.57,14.5542,14.5621,25046.0
2021-07-02 12:10:00,18.44,18.45,18.43,18.44,31041.0,14.5621,14.57,14.5542,14.5621,31041.0
2021-07-02 12:15:00,18.44,18.44,18.42,18.44,32482.0,14.5621,14.5621,14.5463,14.5621,32482.0
2021-07-02 12:20:00,18.44,18.45,18.43,18.44,43724.0,14.5621,14.57,14.5542,14.5621,43724.0
2021-07-02 12:25:00,18.45,18.45,18.44,18.45,15072.0,14.57,14.57,14.5621,14.57,15072.0
2021-07-02 12:30:00,18.45,18.47,18.44,18.46,45129.0,14.57,14.5858,14.5621,14.5779,45129.0
2021-07-02 12:35:00,18.47,18.47,18.46,18.47,37820.0,14.5858,14.5858,14.5779,14.5858,37820.0
2021-07-02 12:40:00,18.46,18.48,18.46,18.48,40446.0,14.5779,14.5937,14.5779,14.5937,40446.0
2021-07-02 12:45:00,18.48,18.49,18.47,18.49,37623.0,14.5937,14.6015,14.5858,14.6015,37623.0
2021-07-02 12:50:00,18.48,18.5,18.48,18.5,32400.0,14.5937,14.6094,14.5937,14.6094,32400.0
2021-07-02 12:55:00,18.5,18.51,18.49,18.51,69223.0,14.6094,14.6173,14.6015,14.6173,69223.0
2021-07-02 13:00:00,18.51,18.52,18.5,18.52,50147.0,14.6173,14.6252,14.6094,14.6252,50147.0
2021-07-02 13:05:00,18.51,18.53,18.51,18.52,58042.0,14.6173,14.6331,14.6173,14.6252,58042.0
2021-07-02 13:10:00,18.52,18.52,18.5,18.51,56608.0,14.6252,14.6252,14.6094,14.6173,56608.0
2021-07-02 13:15:00,18.51,18.52,18.5,18.52,77275.0,14.6173,14.6252,14.6094,14.6252,77275.0
2021-07-02 13:20:00,18.52,18.52,18.51,18.52,62591.0,14.6252,14.6252,14.6173,14.6252,62591.0
2021-07-02 13:25:00,18.52,18.52,18.5,18.52,48783.0,14.6252,14.6252,14.6094,14.6252,48783.0
2021-07-02 13:30:00,18.52,18.52,18.5,18.51,32580.0,14.6252,14.6252,14.6094,14.6173,32580.0
2021-07-02 13:35:00,18.51,18.51,18.5,18.51,17222.0,14.6173,14.6173,14.6094,14.6173,17222.0
2021-07-02 13:40:00,18.51,18.52,18.5,18.51,41641.0,14.6173,14.6252,14.6094,14.6173,41641.0
2021-07-02 13:45:00,18.5,18.51,18.49,18.51,56196.0,14.6094,14.6173,14.6015,14.6173,56196.0
2021-07-02 13:50:00,18.5,18.51,18.47,18.48,88612.0,14.6094,14.6173,14.5858,14.5937,88612.0
2021-07-02 13:55:00,18.48,18.5,18.48,18.5,22321.0,14.5937,14.6094,14.5937,14.6094,22321.0
2021-07-02 14:00:00,18.5,18.5,18.48,18.5,31037.0,14.6094,14.6094,14.5937,14.6094,31037.0
2021-07-02 14:05:00,18.5,18.51,18.49,18.5,56872.0,14.6094,14.6173,14.6015,14.6094,56872.0
2021-07-02 14:10:00,18.5,18.52,18.49,18.52,45245.0,14.6094,14.6252,14.6015,14.6252,45245.0
2021-07-02 14:15:00,18.52,18.52,18.5,18.52,33201.0,14.6252,14.6252,14.6094,14.6252,33201.0
2021-07-02 14:20:00,18.51,18.53,18.51,18.53,50018.0,14.6173,14.6331,14.6173,14.6331,50018.0
2021-07-02 14:25:00,18.53,18.53,18.51,18.53,31358.0,14.6331,14.6331,14.6173,14.6331,31358.0
2021-07-02 14:30:00,18.52,18.53,18.52,18.53,24313.0,14.6252,14.6331,14.6252,14.6331,24313.0
2021-07-02 14:35:00,18.53,18.53,18.51,18.53,48168.0,14.6331,14.6331,14.6173,14.6331,48168.0
2021-07-02 14:40:00,18.53,18.54,18.52,18.54,23611.0,14.6331,14.641,14.6252,14.641,23611.0
2021-07-02 14:45:00,18.54,18.54,18.53,18.54,26550.0,14.641,14.641,14.6331,14.641,26550.0
2021-07-02 14:50:00,18.54,18.55,18.53,18.55,33880.0,14.641,14.6489,14.6331,14.6489,33880.0
2021-07-02 14:55:00,18.55,18.55,18.53,18.54,49445.0,14.6489,14.6489,14.6331,14.641,49445.0
2021-07-02 15:00:00,18.53,18.55,18.53,18.55,32064.0,14.6331,14.6489,14.6331,14.6489,32064.0
2021-07-02 15:05:00,18.55,18.56,18.54,18.55,99527.0,14.6489,14.6568,14.641,14.6489,99527.0
2021-07-02 15:10:00,18.56,18.57,18.55,18.57,129734.0,14.6568,14.6647,14.6489,14.6647,129734.0
2021-07-02 15:15:00,18.57,18.57,18.56,18.57,168979.0,14.6647,14.6647,14.6568,14.6647,168979.0
2021-07-02 15:20:00,18.57,18.57,18.55,18.55,91311.0,14.6647,14.6647,14.6489,14.6489,91311.0
2021-07-02 15:25:00,18.55,18.57,18.54,18.57,94978.0,14.6489,14.6647,14.641,14.6647,94978.0
2021-07-02 15:30:00,18.57,18.58,18.55,18.56,139203.0,14.6647,14.6726,14.6489,14.6568,139203.0
2021-07-02 15:35:00,18.55,18.56,18.55,18.55,88990.0,14.6489,14.6568,14.6489,14.6489,88990.0
2021-07-02 15:40:00,18.55,18.56,18.54,18.55,162840.0,14.6489,14.6568,14.641,14.6489,162840.0
2021-07-02 15:45:00,18.55,18.56,18.54,18.55,91158.0,14.6489,14.6568,14.641,14.6489,91158.0
2021-07-02 15:50:00,18.55,18.58,18.55,18.55,315286.0,14.6489,14.6726,14.6489,14.6489,315286.0
2021-07-02 15:55:00,18.56,18.57,18.55,18.57,526782.0,14.6568,14.6647,14.6489,14.6647,526782.0
2021-07-06 09:30:00,18.55,18.58,18.44,18.46,592002.0,14.6489,14.6726,14.5621,14.5779,592002.0
2021-07-06 09:35:00,18.45,18.46,18.35,18.35,177756.0,14.57,14.5779,14.491,14.491,177756.0
2021-07-06 09:40:00,18.36,18.38,18.3,18.32,217653.0,14.4989,14.5147,14.4515,14.4673,217653.0
2021-07-06 09:45:00,18.32,18.44,18.31,18.43,177689.0,14.4673,14.5621,14.4594,14.5542,177689.0
2021-07-06 09:50:00,18.43,18.47,18.4,18.46,62879.0,14.5542,14.5858,14.5305,14.5779,62879.0
2021-07-06 09:55:00,18.46,18.49,18.44,18.46,119744.0,14.5779,14.6015,14.5621,14.5779,119744.0
2021-07-06 10:00:00,18.46,18.47,18.37,18.37,124166.0,14.5779,14.5858,14.5068,14.5068,124166.0
2021-07-06 10:05:00,18.37,18.38,18.34,18.36,133157.0,14.5068,14.5147,14.4831,14.4989,133157.0
2021-07-06 10:10:00,18.36,18.39,18.33,18.35,197362.0,14.4989,14.5226,14.4752,14.491,197362.0
2021-07-06 10:15:00,18.35,18.38,18.33,18.37,100372.0,14.491,14.5147,14.4752,14.5068,100372.0
2021-07-06 10:20:00,18.36,18.37,18.32,18.35,90756.0,14.4989,14.5068,14.4673,14.491,90756.0
2021-07-06 10:25:00,18.34,18.37,18.33,18.35,67424.0,14.4831,14.5068,14.4752,14.491,67424.0
2021-07-06 10:30:00,18.34,18.36,18.31,18.34,96912.0,14.4831,14.4989,14.4594,14.4831,96912.0
2021-07-06 10:35:00,18.35,18.36,18.3,18.34,279204.0,14.491,14.4989,14.4515,14.4831,279204.0
2021-07-06 10:40:00,18.33,18.34,18.31,18.34,91417.0,14.4752,14.4831,14.4594,14.4831,91417.0
2021-07-06 10:45:00,18.33,18.34,18.31,18.32,73385.0,14.4752,14.4831,14.4594,14.4673,73385.0
2021-07-06 10:50:00,18.31,18.33,18.27,18.29,94186.0,14.4594,14.4752,14.4278,14.4436,94186.0
2021-07-06 10:55:00,18.29,18.29,18.23,18.25,126740.0,14.4436,14.4436,14.3962,14.412,126740.0
2021-07-06 11:00:00,18.25,18.28,18.21,18.23,121125.0,14.412,14.4357,14.3804,14.3962,121125.0
2021-07-06 11:05:00,18.22,18.24,18.19,18.2,71358.0,14.3883,14.4041,14.3646,14.3725,71358.0
2021-07-06 11:10:00,18.2,18.21,18.17,18.19,139821.0,14.3725,14.3804,14.3488,14.3646,139821.0
2021-07-06 11:15:00,18.19,18.21,18.15,18.21,88620.0,14.3646,14.3804,14.3331,14.3804,88620.0
2021-07-06 11:20:00,18.21,18.22,18.18,18.22,102336.0,14.3804,14.3883,14.3567,14.3883,102336.0
2021-07-06 11:25:00,18.21,18.25,18.18,18.25,115029.0,14.3804,14.412,14.3567,14.412,115029.0
2021-07-06 11:30:00,18.25,18.27,18.23,18.27,60636.0,14.412,14.4278,14.3962,14.4278,60636.0
2021-07-06 11:35:00,18.27,18.3,18.25,18.3,61310.0,14.4278,14.4515,14.412,14.4515,61310.0
2021-07-06 11:40:00,18.3,18.33,18.29,18.32,41939.0,14.4515,14.4752,14.4436,14.4673,41939.0
2021-07-06 11:45:00,18.32,18.34,18.3,18.34,77961.0,14.4673,14.4831,14.4515,14.4831,77961.0
2021-07-06 11:50:00,18.34,18.35,18.3,18.32,100861.0,14.4831,14.491,14.4515,14.4673,100861.0
2021-07-06 11:55:00,18.32,18.32,18.28,18.31,85445.0,14.4673,14.4673,14.4357,14.4594,85445.0
2021-07-06 12:00:00,18.3,18.32,18.27,18.28,60284.0,14.4515,14.4673,14.4278,14.4357,60284.0
2021-07-06 12:05:00,18.28,18.3,18.28,18.28,48464.0,14.4357,14.4515,14.4357,14.4357,48464.0
2021-07-06 12:10:00,18.28,18.32,18.27,18.32,52875.0,14.4357,14.4673,14.4278,14.4673,52875.0
2021-07-06 12:15:00,18.32,18.34,18.31,18.32,69154.0,14.4673,14.4831,14.4594,14.4673,69154.0
2021-07-06 12:20:00,18.32,18.32,18.27,18.28,73104.0,14.4673,14.4673,14.4278,14.4357,73104.0
2021-07-06 12:25:00,18.27,18.29,18.25,18.29,55249.0,14.4278,14.4436,14.412,14.4436,55249.0
2021-07-06 12:30:00,18.29,18.29,18.25,18.26,68269.0,14.4436,14.4436,14.412,14.4199,68269.0
2021-07-06 12:35:00,18.26,18.28,18.24,18.28,55322.0,14.4199,14.4357,14.4041,14.4357,55322.0
2021-07-06 12:40:00,18.28,18.28,18.24,18.24,72049.0,14.4357,14.4357,14.4041,14.4041,72049.0
2021-07-06 12:45:00,18.24,18.28,18.23,18.27,120166.0,14.4041,14.4357,14.3962,14.4278,120166.0
2021-07-06 12:50:00,18.27,18.28,18.26,18.27,32596.0,14.4278,14.4357,14.4199,14.4278,32596.0
2021-07-06 12:55:00,18.27,18.27,18.24,18.27,73451.0,14.4278,14.4278,14.4041,14.4278,73451.0
2021-07-06 13:00:00,18.27,18.31,18.26,18.3,94071.0,14.4278,14.4594,14.4199,14.4515,94071.0
2021-07-06 13:05:00,18.3,18.32,18.29,18.31,63536.0,14.4515,14.4673,14.4436,14.4594,63536.0
2021-07-06 13:10:00,18.32,18.33,18.31,18.32,61809.0,14.4673,14.4752,14.4594,14.4673,61809.0
2021-07-06 13:15:00,18.33,18.34,18.32,18.32,82591.0,14.4752,14.4831,14.4673,14.4673,82591.0
2021-07-06 13:20:00,18.33,18.35,18.33,18.35,66028.0,14.4752,14.491,14.4752,14.491,66028.0
2021-07-06 13:25:00,18.35,18.36,18.34,18.35,67975.0,14.491,14.4989,14.4831,14.491,67975.0
2021-07-06 13:30:00,18.35,18.37,18.34,18.37,139324.0,14.491,14.5068,14.4831,14.5068,139324.0
2021-07-06 13:35:00,18.37,18.37,18.35,18.37,55155.0,14.5068,14.5068,14.491,14.5068,55155.0
2021-07-06 13:40:00,18.37,18.38,18.36,18.38,75206.0,14.5068,14.5147,14.4989,14.5147,75206.0
2021-07-06 13:45:00,18.38,18.39,18.37,18.38,61283.0,14.5147,14.5226,14.5068,14.5147,61283.0
2021-07-06 13:50:00,18.38,18.38,18.36,18.37,76726.0,14.5147,14.5147,14.4989,14.5068,76726.0
2021-07-06 13:55:00,18.37,18.4,18.36,18.4,484020.0,14.5068,14.5305,14.4989,14.5305,484020.0
2021-07-06 14:00:00,18.4,18.41,18.39,18.41,33296.0,14.5305,14.5384,14.5226,14.5384,33296.0
2021-07-06 14:05:00,18.41,18.41,18.38,18.39,90889.0,14.5384,14.5384,14.5147,14.5226,90889.0
2021-07-06 14:10:00,18.39,18.4,18.38,18.39,115164.0,14.5226,14.5305,14.5147,14.5226,115164.0
2021-07-06 14:15:00,18.39,18.39,18.37,18.39,82882.0,14.5226,14.5226,14.5068,14.5226,82882.0
2021-07-06 14:20:00,18.39,18.4,18.38,18.39,89962.0,14.5226,14.5305,14.5147,14.5226,89962.0
2021-07-06 14:25:00,18.39,18.4,18.39,18.4,50100.0,14.5226,14.5305,14.5226,14.5305,50100.0
2021-07-06 14:30:00,18.39,18.43,18.39,18.43,95507.0,14.5226,14.5542,14.5226,14.5542,95507.0
2021-07-06 14:35:00,18.43,18.43,18.42,18.43,112257.0,14.5542,14.5542,14.5463,14.5542,112257.0
2021-07-06 14:40:00,18.42,18.43,18.41,18.42,66929.0,14.5463,14.5542,14.5384,14.5463,66929.0
2021-07-06 14:45:00,18.41,18.43,18.41,18.41,70867.0,14.5384,14.5542,14.5384,14.5384,70867.0
2021-07-06 14:50:00,18.41,18.42,18.4,18.41,73667.0,14.5384,14.5463,14.5305,14.5384,73667.0
2021-07-06 14:55:00,18.41,18.42,18.4,18.41,53685.0,14.5384,14.5463,14.5305,14.5384,53685.0
2021-07-06 15:00:00,18.4,18.42,18.4,18.41,63347.0,14.5305,14.5463,14.5305,14.5384,63347.0
2021-07-06 15:05:00,18.42,18.42,18.4,18.41,112928.0,14.5463,14.5463,14.5305,14.5384,112928.0
2021-07-06 15:10:00,18.41,18.43,18.4,18.41,158421.0,14.5384,14.5542,14.5305,14.5384,158421.0
2021-07-06 15:15:00,18.41,18.43,18.4,18.43,79968.0,14.5384,14.5542,14.5305,14.5542,79968.0
2021-07-06 15:20:00,18.43,18.43,18.41,18.41,123788.0,14.5542,14.5542,14.5384,14.5384,123788.0
2021-07-06 15:25:00,18.41,18.42,18.4,18.41,133875.0,14.5384,14.5463,14.5305,14.5384,133875.0
2021-07-06 15:30:00,18.41,18.42,18.38,18.38,210178.0,14.5384,14.5463,14.5147,14.5147,210178.0
2021-07-06 15:35:00,18.39,18.41,18.38,18.4,92081.0,14.5226,14.5384,14.5147,14.5305,92081.0
2021-07-06 15:40:00,18.4,18.41,18.39,18.41,122150.0,14.5305,14.5384,14.5226,14.5384,122150.0
2021-07-06 15:45:00,18.41,18.44,18.4,18.43,191826.0,14.5384,14.5621,14.5305,14.5542,191826.0
2021-07-06 15:50:00,18.44,18.45,18.41,18.42,288266.0,14.5621,14.57,14.5384,14.5463,288266.0
2021-07-06 15:55:00,18.41,18.46,18.41,18.45,1028945.0,14.5384,14.5779,14.5384,14.57,1028945.0
2021-07-07 09:30:00,18.31,18.46,18.3,18.45,264954.0,14.4594,14.5779,14.4515,14.57,264954.0
2021-07-07 09:35:00,18.46,18.47,18.4,18.42,161462.0,14.5779,14.5858,14.5305,14.5463,161462.0
2021-07-07 09:40:00,18.42,18.45,18.34,18.36,129191.0,14.5463,14.57,14.4831,14.4989,129191.0
2021-07-07 09:45:00,18.35,18.42,18.35,18.39,134886.0,14.491,14.5463,14.491,14.5226,134886.0
2021-07-07 09:50:00,18.39,18.39,18.32,18.33,104249.0,14.5226,14.5226,14.4673,14.4752,104249.0
2021-07-07 09:55:00,18.33,18.36,18.31,18.36,103910.0,14.4752,14.4989,14.4594,14.4989,103910.0
2021-07-07 10:00:00,18.35,18.36,18.3,18.3,596096.0,14.491,14.4989,14.4515,14.4515,596096.0
2021-07-07 10:05:00,18.3,18.34,18.28,18.3,156528.0,14.4515,14.4831,14.4357,14.4515,156528.0
2021-07-07 10:10:00,18.29,18.34,18.29,18.32,126989.0,14.4436,14.4831,14.4436,14.4673,126989.0
2021-07-07 10:15:00,18.32,18.33,18.29,18.3,116886.0,14.4673,14.4752,14.4436,14.4515,116886.0
2021-07-07 10:20:00,18.31,18.32,18.27,18.29,132518.0,14.4594,14.4673,14.4278,14.4436,132518.0
2021-07-07 10:25:00,18.29,18.29,18.18,18.19,179639.0,14.4436,14.4436,14.3567,14.3646,179639.0
2021-07-07 10:30:00,18.18,18.23,18.17,18.21,289669.0,14.3567,14.3962,14.3488,14.3804,289669.0
2021-07-07 10:35:00,18.21,18.27,18.2,18.23,120867.0,14.3804,14.4278,14.3725,14.3962,120867.0
2021-07-07 10:40:00,18.23,18.26,18.2,18.23,78985.0,14.3962,14.4199,14.3725,14.3962,78985.0
2021-07-07 10:45:00,18.23,18.27,18.2,18.26,152218.0,14.3962,14.4278,14.3725,14.4199,152218.0
2021-07-07 10:50:00,18.25,18.26,18.22,18.23,65697.0,14.412,14.4199,14.3883,14.3962,65697.0
2021-07-07 10:55:00,18.22,18.24,18.21,18.24,87549.0,14.3883,14.4041,14.3804,14.4041,87549.0
2021-07-07 11:00:00,18.24,18.27,18.21,18.27,79423.0,14.4041,14.4278,14.3804,14.4278,79423.0
2021-07-07 11:05:00,18.26,18.3,18.25,18.28,193505.0,14.4199,14.4515,14.412,14.4357,193505.0
2021-07-07 11:10:00,18.27,18.3,18.27,18.28,93721.0,14.4278,14.4515,14.4278,14.4357,93721.0
2021-07-07 11:15:00,18.27,18.29,18.26,18.28,48162.0,14.4278,14.4436,14.4199,14.4357,48162.0
2021-07-07 11:20:00,18.28,18.31,18.27,18.29,49049.0,14.4357,14.4594,14.4278,14.4436,49049.0
2021-07-07 11:25:00,18.29,18.3,18.27,18.3,54689.0,14.4436,14.4515,14.4278,14.4515,54689.0
2021-07-07 11:30:00,18.3,18.33,18.29,18.32,48014.0,14.4515,14.4752,14.4436,14.4673,48014.0
2021-07-07 11:35:00,18.32,18.35,18.31,18.32,68212.0,14.4673,14.491,14.4594,14.4673,68212.0
2021-07-07 11:40:00,18.32,18.33,18.27,18.28,73281.0,14.4673,14.4752,14.4278,14.4357,73281.0
2021-07-07 11:45:00,18.28,18.29,18.23,18.23,125993.0,14.4357,14.4436,14.3962,14.3962,125993.0
2021-07-07 11:50:00,18.24,18.25,18.22,18.22,138015.0,14.4041,14.412,14.3883,14.3883,138015.0
2021-07-07 11:55:00,18.23,18.23,18.2,18.21,127283.0,14.3962,14.3962,14.3725,14.3804,127283.0
2021-07-07 12:00:00,18.21,18.22,18.2,18.21,61084.0,14.3804,14.3883,14.3725,14.3804,61084.0
2021-07-07 12:05:00,18.21,18.23,18.2,18.23,61483.0,14.3804,14.3962,14.3725,14.3962,61483.0
2021-07-07 12:10:00,18.23,18.26,18.22,18.26,103562.0,14.3962,14.4199,14.3883,14.4199,103562.0
2021-07-07 12:15:00,18.26,18.3,18.25,18.29,71592.0,14.4199,14.4515,14.412,14.4436,71592.0
2021-07-07 12:20:00,18.3,18.31,18.29,18.3,69516.0,14.4515,14.4594,14.4436,14.4515,69516.0
2021-07-07 12:25:00,18.3,18.31,18.3,18.3,38117.0,14.4515,14.4594,14.4515,14.4515,38117.0
2021-07-07 12:30:00,18.3,18.33,18.3,18.32,90161.0,14.4515,14.4752,14.4515,14.4673,90161.0
2021-07-07 12:35:00,18.31,18.32,18.28,18.3,72908.0,14.4594,14.4673,14.4357,14.4515,72908.0
2021-07-07 12:40:00,18.3,18.3,18.27,18.3,113326.0,14.4515,14.4515,14.4278,14.4515,113326.0
2021-07-07 12:45:00,18.29,18.3,18.29,18.3,26012.0,14.4436,14.4515,14.4436,14.4515,26012.0
2021-07-07 12:50:00,18.3,18.3,18.27,18.27,43218.0,14.4515,14.4515,14.4278,14.4278,43218.0
2021-07-07 12:55:00,18.27,18.28,18.25,18.27,66297.0,14.4278,14.4357,14.412,14.4278,66297.0
2021-07-07 13:00:00,18.28,18.3,18.27,18.28,44760.0,14.4357,14.4515,14.4278,14.4357,44760.0
2021-07-07 13:05:00,18.28,18.29,18.24,18.25,91916.0,14.4357,14.4436,14.4041,14.412,91916.0
2021-07-07 13:10:00,18.25,18.26,18.24,18.25,97638.0,14.412,14.4199,14.4041,14.412,97638.0
2021-07-07 13:15:00,18.25,18.26,18.24,18.24,32845.0,14.412,14.4199,14.4041,14.4041,32845.0
2021-07-07 13:20:00,18.24,18.24,18.21,18.23,48189.0,14.4041,14.4041,14.3804,14.3962,48189.0
2021-07-07 13:25:00,18.22,18.23,18.22,18.22,19047.0,14.3883,14.3962,14.3883,14.3883,19047.0
2021-07-07 13:30:00,18.22,18.24,18.22,18.23,80619.0,14.3883,14.4041,14.3883,14.3962,80619.0
2021-07-07 13:35:00,18.22,18.24,18.22,18.23,25644.0,14.3883,14.4041,14.3883,14.3962,25644.0
2021-07-07 13:40:00,18.24,18.25,18.23,18.25,83233.0,14.4041,14.412,14.3962,14.412,83233.0
2021-07-07 13:45:00,18.25,18.28,18.24,18.28,50665.0,14.412,14.4357,14.4041,14.4357,50665.0
2021-07-07 13:50:00,18.28,18.28,18.25,18.26,70184.0,14.4357,14.4357,14.412,14.4199,70184.0
2021-07-07 13:55:00,18.26,18.27,18.23,18.23,33138.0,14.4199,14.4278,14.3962,14.3962,33138.0
2021-07-07 14:00:00,18.23,18.31,18.23,18.3,127090.0,14.3962,14.4594,14.3962,14.4515,127090.0
2021-07-07 14:05:00,18.31,18.31,18.28,18.3,83277.0,14.4594,14.4594,14.4357,14.4515,83277.0
2021-07-07 14:10:00,18.3,18.31,18.27,18.28,50499.0,14.4515,14.4594,14.4278,14.4357,50499.0
2021-07-07 14:15:00,18.28,18.33,18.28,18.33,249574.0,14.4357,14.4752,14.4357,14.4752,249574.0
2021-07-07 14:20:00,18.33,18.34,18.31,18.33,186479.0,14.4752,14.4831,14.4594,14.4752,186479.0
2021-07-07 14:25:00,18.33,18.35,18.32,18.33,89703.0,14.4752,14.491,14.4673,14.4752,89703.0
2021-07-07 14:30:00,18.33,18.34,18.32,18.34,83950.0,14.4752,14.4831,14.4673,14.4831,83950.0
2021-07-07 14:35:00,18.34,18.34,18.31,18.32,121740.0,14.4831,14.4831,14.4594,14.4673,121740.0
2021-07-07 14:40:00,18.32,18.34,18.32,18.34,71550.0,14.4673,14.4831,14.4673,14.4831,71550.0
2021-07-07 14:45:00,18.34,18.35,18.33,18.35,53676.0,14.4831,14.491,14.4752,14.491,53676.0
2021-07-07 14:50:00,18.35,18.36,18.34,18.35,98806.0,14.491,14.4989,14.4831,14.491,98806.0
2021-07-07 14:55:00,18.35,18.37,18.34,18.37,80439.0,14.491,14.5068,14.4831,14.5068,80439.0
2021-07-07 15:00:00,18.36,18.37,18.35,18.37,79099.0,14.4989,14.5068,14.491,14.5068,79099.0
2021-07-07 15:05:00,18.37,18.37,18.35,18.36,75992.0,14.5068,14.5068,14.491,14.4989,75992.0
2021-07-07 15:10:00,18.36,18.37,18.36,18.36,24647.0,14.4989,14.5068,14.4989,14.4989,24647.0
2021-07-07 15:15:00,18.36,18.37,18.36,18.37,44733.0,14.4989,14.5068,14.4989,14.5068,44733.0
2021-07-07 15:20:00,18.36,18.4,18.36,18.39,125217.0,14.4989,14.5305,14.4989,14.5226,125217.0
2021-07-07 15:25:00,18.39,18.4,18.38,18.38,97827.0,14.5226,14.5305,14.5147,14.5147,97827.0
2021-07-07 15:30:00,18.39,18.39,18.35,18.36,145151.0,14.5226,14.5226,14.491,14.4989,145151.0
2021-07-07 15:35:00,18.36,18.36,18.31,18.33,163439.0,14.4989,14.4989,14.4594,14.4752,163439.0
2021-07-07 15:40:00,18.33,18.34,18.31,18.31,90465.0,14.4752,14.4831,14.4594,14.4594,90465.0
2021-07-07 15:45:00,18.31,18.33,18.31,18.32,135441.0,14.4594,14.4752,14.4594,14.4673,135441.0
2021-07-07 15:50:00,18.33,18.33,18.3,18.31,248177.0,14.4752,14.4752,14.4515,14.4594,248177.0
2021-07-07 15:55:00,18.3,18.31,18.26,18.3,591964.0,14.4515,14.4594,14.4199,14.4515,591964.0
2021-07-08 09:30:00,18.11,18.23,18.01,18.16,378572.0,14.3015,14.3962,14.2225,14.3409,378572.0
2021-07-08 09:35:00,18.16,18.16,18.03,18.06,139826.0,14.3409,14.3409,14.2383,14.262,139826.0
2021-07-08 09:40:00,18.05,18.08,17.99,18.02,206098.0,14.2541,14.2778,14.2067,14.2304,206098.0
2021-07-08 09:45:00,18.01,18.1,17.98,18.09,149635.0,14.2225,14.2936,14.1988,14.2857,149635.0
2021-07-08 09:50:00,18.1,18.15,18.08,18.15,148633.0,14.2936,14.3331,14.2778,14.3331,148633.0
2021-07-08 09:55:00,18.15,18.17,18.11,18.16,158312.0,14.3331,14.3488,14.3015,14.3409,158312.0
2021-07-08 10:00:00,18.16,18.17,18.08,18.14,101763.0,14.3409,14.3488,14.2778,14.3252,101763.0
2021-07-08 10:05:00,18.14,18.21,18.11,18.17,129286.0,14.3252,14.3804,14.3015,14.3488,129286.0
2021-07-08 10:10:00,18.16,18.18,18.14,18.15,78727.0,14.3409,14.3567,14.3252,14.3331,78727.0
2021-07-08 10:15:00,18.15,18.16,18.11,18.12,103385.0,14.3331,14.3409,14.3015,14.3094,103385.0
2021-07-08 10:20:00,18.11,18.13,18.07,18.11,202511.0,14.3015,14.3173,14.2699,14.3015,202511.0
2021-07-08 10:25:00,18.11,18.2,18.09,18.19,112992.0,14.3015,14.3725,14.2857,14.3646,112992.0
2021-07-08 10:30:00,18.19,18.22,18.14,18.15,99130.0,14.3646,14.3883,14.3252,14.3331,99130.0
2021-07-08 10:35:00,18.14,18.17,18.13,18.14,128576.0,14.3252,14.3488,14.3173,14.3252,128576.0
2021-07-08 10:40:00,18.14,18.19,18.13,18.17,149104.0,14.3252,14.3646,14.3173,14.3488,149104.0
2021-07-08 10:45:00,18.17,18.17,18.14,18.14,111049.0,14.3488,14.3488,14.3252,14.3252,111049.0
2021-07-08 10:50:00,18.15,18.21,18.14,18.19,146244.0,14.3331,14.3804,14.3252,14.3646,146244.0
2021-07-08 10:55:00,18.19,18.19,18.15,18.16,78309.0,14.3646,14.3646,14.3331,14.3409,78309.0
2021-07-08 11:00:00,18.16,18.28,18.16,18.27,91533.0,14.3409,14.4357,14.3409,14.4278,91533.0
2021-07-08 11:05:00,18.27,18.3,18.26,18.27,136611.0,14.4278,14.4515,14.4199,14.4278,136611.0
2021-07-08 11:10:00,18.27,18.28,18.25,18.26,57973.0,14.4278,14.4357,14.412,14.4199,57973.0
2021-07-08 11:15:00,18.25,18.26,18.22,18.25,98396.0,14.412,14.4199,14.3883,14.412,98396.0
2021-07-08 11:20:00,18.25,18.26,18.23,18.25,114967.0,14.412,14.4199,14.3962,14.412,114967.0
2021-07-08 11:25:00,18.25,18.26,18.22,18.26,62448.0,14.412,14.4199,14.3883,14.4199,62448.0
2021-07-08 11:30:00,18.26,18.29,18.25,18.28,80363.0,14.4199,14.4436,14.412,14.4357,80363.0
2021-07-08 11:35:00,18.28,18.32,18.28,18.31,83080.0,14.4357,14.4673,14.4357,14.4594,83080.0
2021-07-08 11:40:00,18.3,18.33,18.3,18.3,54338.0,14.4515,14.4752,14.4515,14.4515,54338.0
2021-07-08 11:45:00,18.31,18.35,18.31,18.35,92089.0,14.4594,14.491,14.4594,14.491,92089.0
2021-07-08 11:50:00,18.35,18.36,18.33,18.35,84729.0,14.491,14.4989,14.4752,14.491,84729.0
2021-07-08 11:55:00,18.35,18.35,18.32,18.32,47942.0,14.491,14.491,14.4673,14.4673,47942.0
2021-07-08 12:00:00,18.32,18.35,18.32,18.34,104958.0,14.4673,14.491,14.4673,14.4831,104958.0
2021-07-08 12:05:00,18.34,18.36,18.33,18.34,68210.0,14.4831,14.4989,14.4752,14.4831,68210.0
2021-07-08 12:10:00,18.34,18.35,18.33,18.35,87374.0,14.4831,14.491,14.4752,14.491,87374.0
2021-07-08 12:15:00,18.35,18.36,18.33,18.34,124087.0,14.491,14.4989,14.4752,14.4831,124087.0
2021-07-08 12:20:00,18.34,18.35,18.31,18.31,85904.0,14.4831,14.491,14.4594,14.4594,85904.0
2021-07-08 12:25:00,18.3,18.34,18.3,18.33,66190.0,14.4515,14.4831,14.4515,14.4752,66190.0
2021-07-08 12:30:00,18.33,18.34,18.3,18.3,75091.0,14.4752,14.4831,14.4515,14.4515,75091.0
2021-07-08 12:35:00,18.3,18.32,18.3,18.32,52074.0,14.4515,14.4673,14.4515,14.4673,52074.0
2021-07-08 12:40:00,18.32,18.34,18.31,18.33,80953.0,14.4673,14.4831,14.4594,14.4752,80953.0
2021-07-08 12:45:00,18.33,18.35,18.33,18.35,32732.0,14.4752,14.491,14.4752,14.491,32732.0
2021-07-08 12:50:00,18.35,18.35,18.31,18.34,111773.0,14.491,14.491,14.4594,14.4831,111773.0
2021-07-08 12:55:00,18.33,18.35,18.33,18.33,53645.0,14.4752,14.491,14.4752,14.4752,53645.0
2021-07-08 13:00:00,18.34,18.34,18.27,18.28,61333.0,14.4831,14.4831,14.4278,14.4357,61333.0
2021-07-08 13:05:00,18.28,18.29,18.27,18.29,78792.0,14.4357,14.4436,14.4278,14.4436,78792.0
2021-07-08 13:10:00,18.29,18.29,18.25,18.25,53117.0,14.4436,14.4436,14.412,14.412,53117.0
2021-07-08 13:15:00,18.25,18.26,18.24,18.24,63798.0,14.412,14.4199,14.4041,14.4041,63798.0
2021-07-08 13:20:00,18.24,18.25,18.21,18.21,74642.0,14.4041,14.412,14.3804,14.3804,74642.0
2021-07-08 13:25:00,18.22,18.24,18.21,18.23,67063.0,14.3883,14.4041,14.3804,14.3962,67063.0
2021-07-08 13:30:00,18.23,18.24,18.2,18.22,78061.0,14.3962,14.4041,14.3725,14.3883,78061.0
2021-07-08 13:35:00,18.21,18.22,18.2,18.21,42871.0,14.3804,14.3883,14.3725,14.3804,42871.0
2021-07-08 13:40:00,18.21,18.22,18.2,18.21,52158.0,14.3804,14.3883,14.3725,14.3804,52158.0
2021-07-08 13:45:00,18.21,18.21,18.17,18.17,65751.0,14.3804,14.3804,14.3488,14.3488,65751.0
2021-07-08 13:50:00,18.17,18.19,18.16,18.18,82743.0,14.3488,14.3646,14.3409,14.3567,82743.0
2021-07-08 13:55:00,18.18,18.19,18.17,18.19,51075.0,14.3567,14.3646,14.3488,14.3646,51075.0
2021-07-08 14:00:00,18.19,18.2,18.17,18.2,151487.0,14.3646,14.3725,14.3488,14.3725,151487.0
2021-07-08 14:05:00,18.19,18.21,18.18,18.19,123546.0,14.3646,14.3804,14.3567,14.3646,123546.0
2021-07-08 14:10:00,18.19,18.19,18.17,18.19,85285.0,14.3646,14.3646,14.3488,14.3646,85285.0
2021-07-08 14:15:00,18.19,18.2,18.14,18.14,67352.0,14.3646,14.3725,14.3252,14.3252,67352.0
2021-07-08 14:20:00,18.15,18.16,18.14,18.16,65311.0,14.3331,14.3409,14.3252,14.3409,65311.0
2021-07-08 14:25:00,18.15,18.16,18.13,18.14,83351.0,14.3331,14.3409,14.3173,14.3252,83351.0
2021-07-08 14:30:00,18.14,18.15,18.12,18.14,67183.0,14.3252,14.3331,14.3094,14.3252,67183.0
2021-07-08 14:35:00,18.14,18.14,18.12,18.12,93527.0,14.3252,14.3252,14.3094,14.3094,93527.0
2021-07-08 14:40:00,18.13,18.13,18.08,18.08,67257.0,14.3173,14.3173,14.2778,14.2778,67257.0
2021-07-08 14:45:00,18.09,18.09,18.06,18.07,217778.0,14.2857,14.2857,14.262,14.2699,217778.0
2021-07-08 14:50:00,18.07,18.07,18.04,18.06,113290.0,14.2699,14.2699,14.2462,14.262,113290.0
2021-07-08 14:55:00,18.07,18.08,18.05,18.07,72089.0,14.2699,14.2778,14.2541,14.2699,72089.0
2021-07-08 15:00:00,18.07,18.08,18.07,18.07,51027.0,14.2699,14.2778,14.2699,14.2699,51027.0
2021-07-08 15:05:00,18.07,18.09,18.07,18.08,80611.0,14.2699,14.2857,14.2699,14.2778,80611.0
2021-07-08 15:10:00,18.09,18.09,18.05,18.05,124932.0,14.2857,14.2857,14.2541,14.2541,124932.0
2021-07-08 15:15:00,18.06,18.08,18.05,18.08,89289.0,14.262,14.2778,14.2541,14.2778,89289.0
2021-07-08 15:20:00,18.09,18.12,18.08,18.11,126177.0,14.2857,14.3094,14.2778,14.3015,126177.0
2021-07-08 15:25:00,18.1,18.13,18.09,18.13,79738.0,14.2936,14.3173,14.2857,14.3173,79738.0
2021-07-08 15:30:00,18.13,18.15,18.11,18.11,195897.0,14.3173,14.3331,14.3015,14.3015,195897.0
2021-07-08 15:35:00,18.11,18.12,18.09,18.09,322062.0,14.3015,14.3094,14.2857,14.2857,322062.0
2021-07-08 15:40:00,18.1,18.11,18.08,18.1,540608.0,14.2936,14.3015,14.2778,14.2936,540608.0
2021-07-08 15:45:00,18.1,18.1,18.07,18.09,304242.0,14.2936,14.2936,14.2699,14.2857,304242.0
2021-07-08 15:50:00,18.09,18.15,18.08,18.14,310339.0,14.2857,14.3331,14.2778,14.3252,310339.0
2021-07-08 15:55:00,18.14,18.18,18.12,18.18,641931.0,14.3252,14.3567,14.3094,14.3567,641931.0
2021-07-09 09:30:00,18.4,18.41,18.26,18.3,332007.0,14.5305,14.5384,14.4199,14.4515,332007.0
2021-07-09 09:35:00,18.3,18.38,18.29,18.32,113806.0,14.4515,14.5147,14.4436,14.4673,113806.0
2021-07-09 09:40:00,18.32,18.44,18.32,18.44,90402.0,14.4673,14.5621,14.4673,14.5621,90402.0
2021-07-09 09:45:00,18.45,18.45,18.38,18.41,124691.0,14.57,14.57,14.5147,14.5384,124691.0
2021-07-09 09:50:00,18.42,18.48,18.41,18.46,112930.0,14.5463,14.5937,14.5384,14.5779,112930.0
2021-07-09 09:55:00,18.46,18.49,18.45,18.46,70888.0,14.5779,14.6015,14.57,14.5779,70888.0
2021-07-09 10:00:00,18.46,18.5,18.45,18.47,117561.0,14.5779,14.6094,14.57,14.5858,117561.0
2021-07-09 10:05:00,18.47,18.52,18.46,18.52,131378.0,14.5858,14.6252,14.5779,14.6252,131378.0
2021-07-09 10:10:00,18.52,18.52,18.48,18.52,78575.0,14.6252,14.6252,14.5937,14.6252,78575.0
2021-07-09 10:15:00,18.52,18.54,18.49,18.52,130723.0,14.6252,14.641,14.6015,14.6252,130723.0
2021-07-09 10:20:00,18.52,18.54,18.5,18.52,59583.0,14.6252,14.641,14.6094,14.6252,59583.0
2021-07-09 10:25:00,18.52,18.55,18.5,18.55,80211.0,14.6252,14.6489,14.6094,14.6489,80211.0
2021-07-09 10:30:00,18.55,18.59,18.54,18.55,199256.0,14.6489,14.6805,14.641,14.6489,199256.0
2021-07-09 10:35:00,18.56,18.6,18.54,18.59,130844.0,14.6568,14.6884,14.641,14.6805,130844.0
2021-07-09 10:40:00,18.59,18.6,18.54,18.55,105016.0,14.6805,14.6884,14.641,14.6489,105016.0
2021-07-09 10:45:00,18.55,18.55,18.51,18.53,115166.0,14.6489,14.6489,14.6173,14.6331,115166.0
2021-07-09 10:50:00,18.53,18.53,18.45,18.48,257233.0,14.6331,14.6331,14.57,14.5937,257233.0
2021-07-09 10:55:00,18.47,18.48,18.44,18.45,118924.0,14.5858,14.5937,14.5621,14.57,118924.0
2021-07-09 11:00:00,18.45,18.48,18.44,18.47,158775.0,14.57,14.5937,14.5621,14.5858,158775.0
2021-07-09 11:05:00,18.48,18.52,18.48,18.5,77954.0,14.5937,14.6252,14.5937,14.6094,77954.0
2021-07-09 11:10:00,18.49,18.52,18.49,18.52,20553.0,14.6015,14.6252,14.6015,14.6252,20553.0
2021-07-09 11:15:00,18.51,18.52,18.48,18.5,96806.0,14.6173,14.6252,14.5937,14.6094,96806.0
2021-07-09 11:20:00,18.5,18.52,18.48,18.49,80324.0,14.6094,14.6252,14.5937,14.6015,80324.0
2021-07-09 11:25:00,18.48,18.51,18.48,18.51,54351.0,14.5937,14.6173,14.5937,14.6173,54351.0
2021-07-09 11:30:00,18.51,18.53,18.5,18.53,54654.0,14.6173,14.6331,14.6094,14.6331,54654.0
2021-07-09 11:35:00,18.52,18.54,18.52,18.54,134298.0,14.6252,14.641,14.6252,14.641,134298.0
2021-07-09 11:40:00,18.54,18.55,18.53,18.54,85944.0,14.641,14.6489,14.6331,14.641,85944.0
2021-07-09 11:45:00,18.54,18.54,18.51,18.52,125892.0,14.641,14.641,14.6173,14.6252,125892.0
2021-07-09 11:50:00,18.53,18.54,18.52,18.54,29252.0,14.6331,14.641,14.6252,14.641,29252.0
2021-07-09 11:55:00,18.54,18.55,18.51,18.53,147251.0,14.641,14.6489,14.6173,14.6331,147251.0
2021-07-09 12:00:00,18.53,18.54,18.51,18.51,136978.0,14.6331,14.641,14.6173,14.6173,136978.0
2021-07-09 12:05:00,18.52,18.55,18.51,18.55,29271.0,14.6252,14.6489,14.6173,14.6489,29271.0
2021-07-09 12:10:00,18.55,18.55,18.51,18.53,156296.0,14.6489,14.6489,14.6173,14.6331,156296.0
2021-07-09 12:15:00,18.53,18.54,18.52,18.54,72585.0,14.6331,14.641,14.6252,14.641,72585.0
2021-07-09 12:20:00,18.54,18.55,18.53,18.54,57621.0,14.641,14.6489,14.6331,14.641,57621.0
2021-07-09 12:25:00,18.54,18.54,18.51,18.52,53809.0,14.641,14.641,14.6173,14.6252,53809.0
2021-07-09 12:30:00,18.51,18.53,18.51,18.53,96140.0,14.6173,14.6331,14.6173,14.6331,96140.0
2021-07-09 12:35:00,18.53,18.54,18.51,18.52,74501.0,14.6331,14.641,14.6173,14.6252,74501.0
2021-07-09 12:40:00,18.52,18.55,18.52,18.55,55013.0,14.6252,14.6489,14.6252,14.6489,55013.0
2021-07-09 12:45:00,18.55,18.56,18.54,18.55,48930.0,14.6489,14.6568,14.641,14.6489,48930.0
2021-07-09 12:50:00,18.55,18.56,18.55,18.56,21673.0,14.6489,14.6568,14.6489,14.6568,21673.0
2021-07-09 12:55:00,18.55,18.58,18.55,18.57,27729.0,14.6489,14.6726,14.6489,14.6647,27729.0
2021-07-09 13:00:00,18.58,18.59,18.56,18.59,83489.0,14.6726,14.6805,14.6568,14.6805,83489.0
2021-07-09 13:05:00,18.59,18.6,18.57,18.57,85078.0,14.6805,14.6884,14.6647,14.6647,85078.0
2021-07-09 13:10:00,18.57,18.59,18.57,18.59,49394.0,14.6647,14.6805,14.6647,14.6805,49394.0
2021-07-09 13:15:00,18.59,18.59,18.56,18.57,61734.0,14.6805,14.6805,14.6568,14.6647,61734.0
2021-07-09 13:20:00,18.57,18.59,18.57,18.59,34595.0,14.6647,14.6805,14.6647,14.6805,34595.0
2021-07-09 13:25:00,18.59,18.59,18.58,18.59,25374.0,14.6805,14.6805,14.6726,14.6805,25374.0
2021-07-09 13:30:00,18.59,18.59,18.55,18.55,83011.0,14.6805,14.6805,14.6489,14.6489,83011.0
2021-07-09 13:35:00,18.55,18.56,18.53,18.54,47967.0,14.6489,14.6568,14.6331,14.641,47967.0
2021-07-09 13:40:00,18.55,18.57,18.54,18.57,63751.0,14.6489,14.6647,14.641,14.6647,63751.0
2021-07-09 13:45:00,18.57,18.57,18.54,18.55,71785.0,14.6647,14.6647,14.641,14.6489,71785.0
2021-07-09 13:50:00,18.55,18.6,18.54,18.6,132162.0,14.6489,14.6884,14.641,14.6884,132162.0
2021-07-09 13:55:00,18.6,18.6,18.58,18.59,116318.0,14.6884,14.6884,14.6726,14.6805,116318.0
2021-07-09 14:00:00,18.58,18.59,18.56,18.57,99797.0,14.6726,14.6805,14.6568,14.6647,99797.0
2021-07-09 14:05:00,18.57,18.58,18.55,18.57,93547.0,14.6647,14.6726,14.6489,14.6647,93547.0
2021-07-09 14:10:00,18.56,18.59,18.56,18.59,44898.0,14.6568,14.6805,14.6568,14.6805,44898.0
2021-07-09 14:15:00,18.59,18.6,18.58,18.6,42724.0,14.6805,14.6884,14.6726,14.6884,42724.0
2021-07-09 14:20:00,18.6,18.6,18.58,18.59,76784.0,14.6884,14.6884,14.6726,14.6805,76784.0
2021-07-09 14:25:00,18.58,18.61,18.57,18.6,91295.0,14.6726,14.6963,14.6647,14.6884,91295.0
2021-07-09 14:30:00,18.6,18.62,18.6,18.61,80873.0,14.6884,14.7042,14.6884,14.6963,80873.0
2021-07-09 14:35:00,18.62,18.62,18.6,18.62,62005.0,14.7042,14.7042,14.6884,14.7042,62005.0
2021-07-09 14:40:00,18.62,18.62,18.6,18.61,56127.0,14.7042,14.7042,14.6884,14.6963,56127.0
2021-07-09 14:45:00,18.6,18.62,18.6,18.62,42881.0,14.6884,14.7042,14.6884,14.7042,42881.0
2021-07-09 14:50:00,18.62,18.62,18.6,18.61,101132.0,14.7042,14.7042,14.6884,14.6963,101132.0
2021-07-09 14:55:00,18.61,18.61,18.6,18.61,36693.0,14.6963,14.6963,14.6884,14.6963,36693.0
2021-07-09 15:00:00,18.61,18.62,18.6,18.61,101907.0,14.6963,14.7042,14.6884,14.6963,101907.0
2021-07-09 15:05:00,18.61,18.63,18.6,18.63,48056.0,14.6963,14.7121,14.6884,14.7121,48056.0
2021-07-09 15:10:00,18.63,18.64,18.62,18.63,91416.0,14.7121,14.72,14.7042,14.7121,91416.0
2021-07-09 15:15:00,18.64,18.65,18.63,18.64,91297.0,14.72,14.7279,14.7121,14.72,91297.0
2021-07-09 15:20:00,18.64,18.65,18.6,18.62,124360.0,14.72,14.7279,14.6884,14.7042,124360.0
2021-07-09 15:25:00,18.61,18.64,18.61,18.64,45011.0,14.6963,14.72,14.6963,14.72,45011.0
2021-07-09 15:30:00,18.64,18.67,18.63,18.66,155524.0,14.72,14.7437,14.7121,14.7358,155524.0
2021-07-09 15:35:00,18.67,18.68,18.64,18.66,239765.0,14.7437,14.7516,14.72,14.7358,239765.0
2021-07-09 15:40:00,18.66,18.67,18.64,18.64,173133.0,14.7358,14.7437,14.72,14.72,173133.0
2021-07-09 15:45:00,18.64,18.65,18.62,18.64,267853.0,14.72,14.7279,14.7042,14.72,267853.0
2021-07-09 15:50:00,18.64,18.68,18.63,18.67,552210.0,14.72,14.7516,14.7121,14.7437,552210.0
2021-07-09 15:55:00,18.67,18.68,18.65,18.68,951039.0,14.7437,14.7516,14.7279,14.7516,951039.0
2021-07-12 09:30:00,18.46,18.49,18.35,18.4,364350.0,14.5779,14.6015,14.491,14.5305,364350.0
2021-07-12 09:35:00,18.4,18.54,18.39,18.51,171170.0,14.5305,14.641,14.5226,14.6173,171170.0
2021-07-12 09:40:00,18.51,18.53,18.45,18.49,130241.0,14.6173,14.6331,14.57,14.6015,130241.0
2021-07-12 09:45:00,18.5,18.55,18.5,18.54,111206.0,14.6094,14.6489,14.6094,14.641,111206.0
2021-07-12 09:50:00,18.53,18.55,18.49,18.51,106699.0,14.6331,14.6489,14.6015,14.6173,106699.0
2021-07-12 09:55:00,18.51,18.55,18.5,18.55,94366.0,14.6173,14.6489,14.6094,14.6489,94366.0
2021-07-12 10:00:00,18.55,18.59,18.55,18.59,59874.0,14.6489,14.6805,14.6489,14.6805,59874.0
2021-07-12 10:05:00,18.59,18.62,18.56,18.56,83840.0,14.6805,14.7042,14.6568,14.6568,83840.0
2021-07-12 10:10:00,18.56,18.58,18.53,18.54,75544.0,14.6568,14.6726,14.6331,14.641,75544.0
2021-07-12 10:15:00,18.54,18.58,18.53,18.57,65815.0,14.641,14.6726,14.6331,14.6647,65815.0
2021-07-12 10:20:00,18.56,18.59,18.54,18.55,91353.0,14.6568,14.6805,14.641,14.6489,91353.0
2021-07-12 10:25:00,18.55,18.58,18.54,18.57,78662.0,14.6489,14.6726,14.641,14.6647,78662.0
2021-07-12 10:30:00,18.57,18.61,18.56,18.56,98383.0,14.6647,14.6963,14.6568,14.6568,98383.0
2021-07-12 10:35:00,18.57,18.58,18.53,18.55,114246.0,14.6647,14.6726,14.6331,14.6489,114246.0
2021-07-12 10:40:00,18.55,18.57,18.54,18.55,31180.0,14.6489,14.6647,14.641,14.6489,31180.0
2021-07-12 10:45:00,18.55,18.55,18.49,18.5,109294.0,14.6489,14.6489,14.6015,14.6094,109294.0
2021-07-12 10:50:00,18.49,18.52,18.48,18.51,96676.0,14.6015,14.6252,14.5937,14.6173,96676.0
2021-07-12 10:55:00,18.51,18.52,18.49,18.52,45669.0,14.6173,14.6252,14.6015,14.6252,45669.0
2021-07-12 11:00:00,18.52,18.52,18.48,18.5,101897.0,14.6252,14.6252,14.5937,14.6094,101897.0
2021-07-12 11:05:00,18.5,18.51,18.47,18.48,95044.0,14.6094,14.6173,14.5858,14.5937,95044.0
2021-07-12 11:10:00,18.48,18.5,18.47,18.5,85381.0,14.5937,14.6094,14.5858,14.6094,85381.0
2021-07-12 11:15:00,18.5,18.5,18.48,18.5,60668.0,14.6094,14.6094,14.5937,14.6094,60668.0
2021-07-12 11:20:00,18.49,18.51,18.49,18.5,38067.0,14.6015,14.6173,14.6015,14.6094,38067.0
2021-07-12 11:25:00,18.51,18.54,18.48,18.54,154453.0,14.6173,14.641,14.5937,14.641,154453.0
2021-07-12 11:30:00,18.53,18.54,18.49,18.49,81080.0,14.6331,14.641,14.6015,14.6015,81080.0
2021-07-12 11:35:00,18.5,18.51,18.47,18.5,69693.0,14.6094,14.6173,14.5858,14.6094,69693.0
2021-07-12 11:40:00,18.51,18.52,18.49,18.5,60082.0,14.6173,14.6252,14.6015,14.6094,60082.0
2021-07-12 11:45:00,18.49,18.5,18.47,18.5,55518.0,14.6015,14.6094,14.5858,14.6094,55518.0
2021-07-12 11:50:00,18.49,18.51,18.48,18.5,65198.0,14.6015,14.6173,14.5937,14.6094,65198.0
2021-07-12 11:55:00,18.51,18.53,18.5,18.53,97226.0,14.6173,14.6331,14.6094,14.6331,97226.0
2021-07-12 12:00:00,18.52,18.54,18.51,18.53,74827.0,14.6252,14.641,14.6173,14.6331,74827.0
2021-07-12 12:05:00,18.52,18.53,18.5,18.51,47274.0,14.6252,14.6331,14.6094,14.6173,47274.0
2021-07-12 12:10:00,18.5,18.52,18.49,18.51,73750.0,14.6094,14.6252,14.6015,14.6173,73750.0
2021-07-12 12:15:00,18.51,18.53,18.51,18.53,35219.0,14.6173,14.6331,14.6173,14.6331,35219.0
2021-07-12 12:20:00,18.52,18.53,18.49,18.49,73221.0,14.6252,14.6331,14.6015,14.6015,73221.0
2021-07-12 12:25:00,18.49,18.5,18.48,18.48,61696.0,14.6015,14.6094,14.5937,14.5937,61696.0
2021-07-12 12:30:00,18.48,18.5,18.47,18.49,44694.0,14.5937,14.6094,14.5858,14.6015,44694.0
2021-07-12 12:35:00,18.5,18.52,18.49,18.51,70144.0,14.6094,14.6252,14.6015,14.6173,70144.0
2021-07-12 12:40:00,18.51,18.51,18.48,18.5,58349.0,14.6173,14.6173,14.5937,14.6094,58349.0
2021-07-12 12:45:00,18.5,18.5,18.48,18.5,28176.0,14.6094,14.6094,14.5937,14.6094,28176.0
2021-07-12 12:50:00,18.5,18.5,18.48,18.48,66510.0,14.6094,14.6094,14.5937,14.5937,66510.0
2021-07-12 12:55:00,18.48,18.49,18.48,18.48,58717.0,14.5937,14.6015,14.5937,14.5937,58717.0
2021-07-12 13:00:00,18.48,18.52,18.48,18.52,52616.0,14.5937,14.6252,14.5937,14.6252,52616.0
2021-07-12 13:05:00,18.51,18.54,18.51,18.52,90105.0,14.6173,14.641,14.6173,14.6252,90105.0
2021-07-12 13:10:00,18.51,18.54,18.5,18.53,99948.0,14.6173,14.641,14.6094,14.6331,99948.0
2021-07-12 13:15:00,18.54,18.54,18.5,18.51,63139.0,14.641,14.641,14.6094,14.6173,63139.0
2021-07-12 13:20:00,18.51,18.53,18.51,18.53,37396.0,14.6173,14.6331,14.6173,14.6331,37396.0
2021-07-12 13:25:00,18.52,18.54,18.52,18.54,44424.0,14.6252,14.641,14.6252,14.641,44424.0
2021-07-12 13:30:00,18.53,18.55,18.53,18.55,41774.0,14.6331,14.6489,14.6331,14.6489,41774.0
2021-07-12 13:35:00,18.54,18.55,18.54,18.55,61460.0,14.641,14.6489,14.641,14.6489,61460.0
2021-07-12 13:40:00,18.54,18.55,18.53,18.54,78139.0,14.641,14.6489,14.6331,14.641,78139.0
2021-07-12 13:45:00,18.55,18.55,18.52,18.52,59891.0,14.6489,14.6489,14.6252,14.6252,59891.0
2021-07-12 13:50:00,18.52,18.53,18.51,18.53,36712.0,14.6252,14.6331,14.6173,14.6331,36712.0
2021-07-12 13:55:00,18.53,18.53,18.49,18.51,71234.0,14.6331,14.6331,14.6015,14.6173,71234.0
2021-07-12 14:00:00,18.5,18.53,18.5,18.51,60260.0,14.6094,14.6331,14.6094,14.6173,60260.0
2021-07-12 14:05:00,18.51,18.52,18.5,18.52,48577.0,14.6173,14.6252,14.6094,14.6252,48577.0
2021-07-12 14:10:00,18.51,18.52,18.5,18.5,40748.0,14.6173,14.6252,14.6094,14.6094,40748.0
2021-07-12 14:15:00,18.51,18.52,18.5,18.52,47701.0,14.6173,14.6252,14.6094,14.6252,47701.0
2021-07-12 14:20:00,18.52,18.54,18.51,18.54,75749.0,14.6252,14.641,14.6173,14.641,75749.0
2021-07-12 14:25:00,18.54,18.57,18.53,18.57,68835.0,14.641,14.6647,14.6331,14.6647,68835.0
2021-07-12 14:30:00,18.56,18.59,18.56,18.57,76778.0,14.6568,14.6805,14.6568,14.6647,76778.0
2021-07-12 14:35:00,18.57,18.59,18.57,18.57,88178.0,14.6647,14.6805,14.6647,14.6647,88178.0
2021-07-12 14:40:00,18.58,18.59,18.57,18.57,35015.0,14.6726,14.6805,14.6647,14.6647,35015.0
2021-07-12 14:45:00,18.57,18.58,18.57,18.57,16492.0,14.6647,14.6726,14.6647,14.6647,16492.0
2021-07-12 14:50:00,18.57,18.6,18.57,18.58,66190.0,14.6647,14.6884,14.6647,14.6726,66190.0
2021-07-12 14:55:00,18.59,18.6,18.57,18.59,182106.0,14.6805,14.6884,14.6647,14.6805,182106.0
2021-07-12 15:00:00,18.59,18.59,18.58,18.58,48843.0,14.6805,14.6805,14.6726,14.6726,48843.0
2021-07-12 15:05:00,18.58,18.6,18.57,18.58,87822.0,14.6726,14.6884,14.6647,14.6726,87822.0
2021-07-12 15:10:00,18.58,18.59,18.57,18.57,44191.0,14.6726,14.6805,14.6647,14.6647,44191.0
2021-07-12 15:15:00,18.57,18.59,18.55,18.56,106570.0,14.6647,14.6805,14.6489,14.6568,106570.0
2021-07-12 15:20:00,18.56,18.58,18.55,18.57,48895.0,14.6568,14.6726,14.6489,14.6647,48895.0
2021-07-12 15:25:00,18.57,18.6,18.57,18.59,70898.0,14.6647,14.6884,14.6647,14.6805,70898.0
2021-07-12 15:30:00,18.59,18.59,18.55,18.55,90670.0,14.6805,14.6805,14.6489,14.6489,90670.0
2021-07-12 15:35:00,18.55,18.56,18.52,18.54,91186.0,14.6489,14.6568,14.6252,14.641,91186.0
2021-07-12 15:40:00,18.53,18.55,18.52,18.53,120464.0,14.6331,14.6489,14.6252,14.6331,120464.0
2021-07-12 15:45:00,18.53,18.55,18.51,18.54,236264.0,14.6331,14.6489,14.6173,14.641,236264.0
2021-07-12 15:50:00,18.53,18.56,18.53,18.54,220998.0,14.6331,14.6568,14.6331,14.641,220998.0
2021-07-12 15:55:00,18.54,18.55,18.48,18.51,1078561.0,14.641,14.6489,14.5937,14.6173,1078561.0
2021-07-13 09:30:00,18.42,18.44,18.36,18.41,280483.0,14.5463,14.5621,14.4989,14.5384,280483.0
2021-07-13 09:35:00,18.41,18.51,18.41,18.51,78781.0,14.5384,14.6173,14.5384,14.6173,78781.0
2021-07-13 09:40:00,18.5,18.5,18.46,18.47,98289.0,14.6094,14.6094,14.5779,14.5858,98289.0
2021-07-13 09:45:00,18.47,18.48,18.41,18.41,175102.0,14.5858,14.5937,14.5384,14.5384,175102.0
2021-07-13 09:50:00,18.41,18.41,18.38,18.41,111705.0,14.5384,14.5384,14.5147,14.5384,111705.0
2021-07-13 09:55:00,18.41,18.43,18.39,18.41,70445.0,14.5384,14.5542,14.5226,14.5384,70445.0
2021-07-13 10:00:00,18.4,18.4,18.33,18.35,271007.0,14.5305,14.5305,14.4752,14.491,271007.0
2021-07-13 10:05:00,18.35,18.4,18.35,18.4,61667.0,14.491,14.5305,14.491,14.5305,61667.0
2021-07-13 10:10:00,18.4,18.42,18.38,18.39,44879.0,14.5305,14.5463,14.5147,14.5226,44879.0
2021-07-13 10:15:00,18.39,18.41,18.37,18.41,70130.0,14.5226,14.5384,14.5068,14.5384,70130.0
2021-07-13 10:20:00,18.4,18.41,18.37,18.39,80092.0,14.5305,14.5384,14.5068,14.5226,80092.0
2021-07-13 10:25:00,18.39,18.4,18.36,18.38,52333.0,14.5226,14.5305,14.4989,14.5147,52333.0
2021-07-13 10:30:00,18.38,18.42,18.38,18.41,79293.0,14.5147,14.5463,14.5147,14.5384,79293.0
2021-07-13 10:35:00,18.4,18.41,18.36,18.38,70701.0,14.5305,14.5384,14.4989,14.5147,70701.0
2021-07-13 10:40:00,18.38,18.38,18.33,18.34,63684.0,14.5147,14.5147,14.4752,14.4831,63684.0
2021-07-13 10:45:00,18.34,18.34,18.3,18.31,106802.0,14.4831,14.4831,14.4515,14.4594,106802.0
2021-07-13 10:50:00,18.31,18.36,18.31,18.34,64348.0,14.4594,14.4989,14.4594,14.4831,64348.0
2021-07-13 10:55:00,18.33,18.36,18.32,18.35,53161.0,14.4752,14.4989,14.4673,14.491,53161.0
2021-07-13 11:00:00,18.36,18.37,18.33,18.34,83156.0,14.4989,14.5068,14.4752,14.4831,83156.0
2021-07-13 11:05:00,18.34,18.4,18.33,18.39,88667.0,14.4831,14.5305,14.4752,14.5226,88667.0
2021-07-13 11:10:00,18.39,18.41,18.37,18.37,75503.0,14.5226,14.5384,14.5068,14.5068,75503.0
2021-07-13 11:15:00,18.37,18.4,18.36,18.37,51643.0,14.5068,14.5305,14.4989,14.5068,51643.0
2021-07-13 11:20:00,18.37,18.39,18.35,18.39,45496.0,14.5068,14.5226,14.491,14.5226,45496.0
2021-07-13 11:25:00,18.38,18.4,18.36,18.38,59985.0,14.5147,14.5305,14.4989,14.5147,59985.0
2021-07-13 11:30:00,18.38,18.4,18.36,18.4,61991.0,14.5147,14.5305,14.4989,14.5305,61991.0
2021-07-13 11:35:00,18.39,18.4,18.34,18.37,179413.0,14.5226,14.5305,14.4831,14.5068,179413.0
2021-07-13 11:40:00,18.37,18.38,18.34,18.35,117384.0,14.5068,14.5147,14.4831,14.491,117384.0
2021-07-13 11:45:00,18.35,18.37,18.34,18.36,50034.0,14.491,14.5068,14.4831,14.4989,50034.0
2021-07-13 11:50:00,18.36,18.37,18.33,18.36,132216.0,14.4989,14.5068,14.4752,14.4989,132216.0
2021-07-13 11:55:00,18.36,18.36,18.34,18.34,59367.0,14.4989,14.4989,14.4831,14.4831,59367.0
2021-07-13 12:00:00,18.35,18.38,18.34,18.35,48522.0,14.491,14.5147,14.4831,14.491,48522.0
2021-07-13 12:05:00,18.35,18.38,18.35,18.38,64839.0,14.491,14.5147,14.491,14.5147,64839.0
2021-07-13 12:10:00,18.38,18.39,18.37,18.38,44734.0,14.5147,14.5226,14.5068,14.5147,44734.0
2021-07-13 12:15:00,18.38,18.38,18.35,18.35,58985.0,14.5147,14.5147,14.491,14.491,58985.0
2021-07-13 12:20:00,18.35,18.37,18.35,18.36,45703.0,14.491,14.5068,14.491,14.4989,45703.0
2021-07-13 12:25:00,18.36,18.36,18.32,18.32,103838.0,14.4989,14.4989,14.4673,14.4673,103838.0
2021-07-13 12:30:00,18.32,18.34,18.32,18.34,83840.0,14.4673,14.4831,14.4673,14.4831,83840.0
2021-07-13 12:35:00,18.34,18.35,18.33,18.34,68059.0,14.4831,14.491,14.4752,14.4831,68059.0
2021-07-13 12:40:00,18.34,18.36,18.32,18.32,67265.0,14.4831,14.4989,14.4673,14.4673,67265.0
2021-07-13 12:45:00,18.33,18.34,18.3,18.33,129148.0,14.4752,14.4831,14.4515,14.4752,129148.0
2021-07-13 12:50:00,18.32,18.34,18.32,18.34,61577.0,14.4673,14.4831,14.4673,14.4831,61577.0
2021-07-13 12:55:00,18.34,18.34,18.32,18.33,79479.0,14.4831,14.4831,14.4673,14.4752,79479.0
2021-07-13 13:00:00,18.33,18.35,18.31,18.32,92305.0,14.4752,14.491,14.4594,14.4673,92305.0
2021-07-13 13:05:00,18.32,18.32,18.29,18.3,96129.0,14.4673,14.4673,14.4436,14.4515,96129.0
2021-07-13 13:10:00,18.3,18.31,18.28,18.29,56857.0,14.4515,14.4594,14.4357,14.4436,56857.0
2021-07-13 13:15:00,18.29,18.3,18.27,18.28,52447.0,14.4436,14.4515,14.4278,14.4357,52447.0
2021-07-13 13:20:00,18.28,18.33,18.27,18.32,44999.0,14.4357,14.4752,14.4278,14.4673,44999.0
2021-07-13 13:25:00,18.31,18.34,18.31,18.33,73230.0,14.4594,14.4831,14.4594,14.4752,73230.0
2021-07-13 13:30:00,18.33,18.34,18.32,18.34,35399.0,14.4752,14.4831,14.4673,14.4831,35399.0
2021-07-13 13:35:00,18.34,18.35,18.31,18.33,129298.0,14.4831,14.491,14.4594,14.4752,129298.0
2021-07-13 13:40:00,18.32,18.34,18.32,18.32,90042.0,14.4673,14.4831,14.4673,14.4673,90042.0
2021-07-13 13:45:00,18.32,18.34,18.32,18.34,82004.0,14.4673,14.4831,14.4673,14.4831,82004.0
2021-07-13 13:50:00,18.34,18.37,18.34,18.36,63169.0,14.4831,14.5068,14.4831,14.4989,63169.0
2021-07-13 13:55:00,18.36,18.4,18.35,18.39,56855.0,14.4989,14.5305,14.491,14.5226,56855.0
2021-07-13 14:00:00,18.39,18.4,18.35,18.35,122041.0,14.5226,14.5305,14.491,14.491,122041.0
2021-07-13 14:05:00,18.36,18.38,18.35,18.37,82781.0,14.4989,14.5147,14.491,14.5068,82781.0
2021-07-13 14:10:00,18.38,18.38,18.35,18.37,76320.0,14.5147,14.5147,14.491,14.5068,76320.0
2021-07-13 14:15:00,18.37,18.38,18.36,18.37,70325.0,14.5068,14.5147,14.4989,14.5068,70325.0
2021-07-13 14:20:00,18.37,18.37,18.34,18.36,65782.0,14.5068,14.5068,14.4831,14.4989,65782.0
2021-07-13 14:25:00,18.35,18.36,18.34,18.34,61885.0,14.491,14.4989,14.4831,14.4831,61885.0
2021-07-13 14:30:00,18.34,18.34,18.33,18.33,47983.0,14.4831,14.4831,14.4752,14.4752,47983.0
2021-07-13 14:35:00,18.33,18.34,18.33,18.34,31256.0,14.4752,14.4831,14.4752,14.4831,31256.0
2021-07-13 14:40:00,18.34,18.34,18.29,18.3,109667.0,14.4831,14.4831,14.4436,14.4515,109667.0
2021-07-13 14:45:00,18.3,18.31,18.28,18.3,73696.0,14.4515,14.4594,14.4357,14.4515,73696.0
2021-07-13 14:50:00,18.3,18.31,18.29,18.3,55962.0,14.4515,14.4594,14.4436,14.4515,55962.0
2021-07-13 14:55:00,18.3,18.3,18.28,18.28,73499.0,14.4515,14.4515,14.4357,14.4357,73499.0
2021-07-13 15:00:00,18.29,18.31,18.28,18.31,69256.0,14.4436,14.4594,14.4357,14.4594,69256.0
2021-07-13 15:05:00,18.3,18.32,18.3,18.3,78719.0,14.4515,14.4673,14.4515,14.4515,78719.0
2021-07-13 15:10:00,18.3,18.31,18.28,18.29,59410.0,14.4515,14.4594,14.4357,14.4436,59410.0
2021-07-13 15:15:00,18.29,18.31,18.28,18.29,111726.0,14.4436,14.4594,14.4357,14.4436,111726.0
2021-07-13 15:20:00,18.29,18.3,18.26,18.27,118529.0,14.4436,14.4515,14.4199,14.4278,118529.0
2021-07-13 15:25:00,18.27,18.29,18.27,18.29,96722.0,14.4278,14.4436,14.4278,14.4436,96722.0
2021-07-13 15:30:00,18.29,18.31,18.27,18.3,124851.0,14.4436,14.4594,14.4278,14.4515,124851.0
2021-07-13 15:35:00,18.3,18.31,18.27,18.28,114759.0,14.4515,14.4594,14.4278,14.4357,114759.0
2021-07-13 15:40:00,18.28,18.3,18.26,18.29,137409.0,14.4357,14.4515,14.4199,14.4436,137409.0
2021-07-13 15:45:00,18.29,18.29,18.28,18.29,111099.0,14.4436,14.4436,14.4357,14.4436,111099.0
2021-07-13 15:50:00,18.28,18.32,18.28,18.31,398044.0,14.4357,14.4673,14.4357,14.4594,398044.0
2021-07-13 15:55:00,18.32,18.32,18.27,18.28,701242.0,14.4673,14.4673,14.4278,14.4357,701242.0
2021-07-14 09:30:00,18.31,18.33,18.24,18.28,303305.0,14.4594,14.4752,14.4041,14.4357,303305.0
2021-07-14 09:35:00,18.29,18.38,18.29,18.36,129662.0,14.4436,14.5147,14.4436,14.4989,129662.0
2021-07-14 09:40:00,18.37,18.39,18.31,18.31,109131.0,14.5068,14.5226,14.4594,14.4594,109131.0
2021-07-14 09:45:00,18.32,18.32,18.25,18.26,89299.0,14.4673,14.4673,14.412,14.4199,89299.0
2021-07-14 09:50:00,18.25,18.27,18.22,18.25,77882.0,14.412,14.4278,14.3883,14.412,77882.0
2021-07-14 09:55:00,18.26,18.27,18.21,18.21,102316.0,14.4199,14.4278,14.3804,14.3804,102316.0
2021-07-14 10:00:00,18.21,18.22,18.15,18.16,115575.0,14.3804,14.3883,14.3331,14.3409,115575.0
2021-07-14 10:05:00,18.16,18.2,18.15,18.17,102676.0,14.3409,14.3725,14.3331,14.3488,102676.0
2021-07-14 10:10:00,18.17,18.21,18.16,18.18,88546.0,14.3488,14.3804,14.3409,14.3567,88546.0
2021-07-14 10:15:00,18.18,18.23,18.17,18.22,114723.0,14.3567,14.3962,14.3488,14.3883,114723.0
2021-07-14 10:20:00,18.23,18.25,18.2,18.23,48280.0,14.3962,14.412,14.3725,14.3962,48280.0
2021-07-14 10:25:00,18.24,18.25,18.2,18.21,101552.0,14.4041,14.412,14.3725,14.3804,101552.0
2021-07-14 10:30:00,18.21,18.22,18.16,18.17,104533.0,14.3804,14.3883,14.3409,14.3488,104533.0
2021-07-14 10:35:00,18.16,18.19,18.14,18.16,98225.0,14.3409,14.3646,14.3252,14.3409,98225.0
2021-07-14 10:40:00,18.16,18.18,18.14,18.16,136618.0,14.3409,14.3567,14.3252,14.3409,136618.0
2021-07-14 10:45:00,18.16,18.19,18.14,18.19,69090.0,14.3409,14.3646,14.3252,14.3646,69090.0
2021-07-14 10:50:00,18.19,18.2,18.13,18.14,118073.0,14.3646,14.3725,14.3173,14.3252,118073.0
2021-07-14 10:55:00,18.13,18.13,18.1,18.11,116556.0,14.3173,14.3173,14.2936,14.3015,116556.0
2021-07-14 11:00:00,18.1,18.11,18.08,18.11,107110.0,14.2936,14.3015,14.2778,14.3015,107110.0
2021-07-14 11:05:00,18.1,18.11,18.06,18.06,93647.0,14.2936,14.3015,14.262,14.262,93647.0
2021-07-14 11:10:00,18.06,18.11,18.06,18.1,126411.0,14.262,14.3015,14.262,14.2936,126411.0
2021-07-14 11:15:00,18.1,18.1,18.07,18.09,76810.0,14.2936,14.2936,14.2699,14.2857,76810.0
2021-07-14 11:20:00,18.08,18.1,18.08,18.08,44412.0,14.2778,14.2936,14.2778,14.2778,44412.0
2021-07-14 11:25:00,18.08,18.08,18.01,18.03,212859.0,14.2778,14.2778,14.2225,14.2383,212859.0
2021-07-14 11:30:00,18.03,18.06,18.01,18.01,278912.0,14.2383,14.262,14.2225,14.2225,278912.0
2021-07-14 11:35:00,18.02,18.02,17.96,17.96,316718.0,14.2304,14.2304,14.183,14.183,316718.0
2021-07-14 11:40:00,17.96,17.97,17.92,17.94,194801.0,14.183,14.1909,14.1514,14.1672,194801.0
2021-07-14 11:45:00,17.95,17.95,17.91,17.93,106646.0,14.1751,14.1751,14.1435,14.1593,106646.0
2021-07-14 11:50:00,17.92,17.94,17.9,17.93,117967.0,14.1514,14.1672,14.1356,14.1593,117967.0
2021-07-14 11:55:00,17.92,17.93,17.88,17.9,156156.0,14.1514,14.1593,14.1198,14.1356,156156.0
2021-07-14 12:00:00,17.9,18.02,17.89,18.02,133247.0,14.1356,14.2304,14.1277,14.2304,133247.0
2021-07-14 12:05:00,18.01,18.02,17.96,17.96,192842.0,14.2225,14.2304,14.183,14.183,192842.0
2021-07-14 12:10:00,17.96,17.99,17.95,17.95,52735.0,14.183,14.2067,14.1751,14.1751,52735.0
2021-07-14 12:15:00,17.95,17.96,17.91,17.91,65212.0,14.1751,14.183,14.1435,14.1435,65212.0
2021-07-14 12:20:00,17.91,17.97,17.91,17.96,79573.0,14.1435,14.1909,14.1435,14.183,79573.0
2021-07-14 12:25:00,17.96,18.0,17.96,17.99,94269.0,14.183,14.2146,14.183,14.2067,94269.0
2021-07-14 12:30:00,18.0,18.02,17.97,18.02,66459.0,14.2146,14.2304,14.1909,14.2304,66459.0
2021-07-14 12:35:00,18.01,18.02,17.98,18.02,99260.0,14.2225,14.2304,14.1988,14.2304,99260.0
2021-07-14 12:40:00,18.02,18.02,17.99,18.01,45866.0,14.2304,14.2304,14.2067,14.2225,45866.0
2021-07-14 12:45:00,18.01,18.01,17.95,17.98,61337.0,14.2225,14.2225,14.1751,14.1988,61337.0
2021-07-14 12:50:00,17.98,18.01,17.96,18.01,42426.0,14.1988,14.2225,14.183,14.2225,42426.0
2021-07-14 12:55:00,18.0,18.03,18.0,18.02,58724.0,14.2146,14.2383,14.2146,14.2304,58724.0
2021-07-14 13:00:00,18.03,18.06,18.0,18.06,57367.0,14.2383,14.262,14.2146,14.262,57367.0
2021-07-14 13:05:00,18.05,18.06,18.0,18.0,45604.0,14.2541,14.262,14.2146,14.2146,45604.0
2021-07-14 13:10:00,18.01,18.04,18.0,18.02,50115.0,14.2225,14.2462,14.2146,14.2304,50115.0
2021-07-14 13:15:00,18.02,18.02,17.95,17.95,116399.0,14.2304,14.2304,14.1751,14.1751,116399.0
2021-07-14 13:20:00,17.96,18.02,17.95,18.0,92342.0,14.183,14.2304,14.1751,14.2146,92342.0
2021-07-14 13:25:00,18.0,18.0,17.97,18.0,59395.0,14.2146,14.2146,14.1909,14.2146,59395.0
2021-07-14 13:30:00,18.0,18.05,17.99,18.01,79056.0,14.2146,14.2541,14.2067,14.2225,79056.0
2021-07-14 13:35:00,18.01,18.04,18.0,18.01,65131.0,14.2225,14.2462,14.2146,14.2225,65131.0
2021-07-14 13:40:00,18.02,18.02,17.99,18.01,41848.0,14.2304,14.2304,14.2067,14.2225,41848.0
2021-07-14 13:45:00,18.01,18.01,17.97,18.0,65291.0,14.2225,14.2225,14.1909,14.2146,65291.0
2021-07-14 13:50:00,18.0,18.01,17.99,18.01,48238.0,14.2146,14.2225,14.2067,14.2225,48238.0
2021-07-14 13:55:00,18.01,18.03,17.99,18.03,68776.0,14.2225,14.2383,14.2067,14.2383,68776.0
2021-07-14 14:00:00,18.03,18.04,18.0,18.01,54690.0,14.2383,14.2462,14.2146,14.2225,54690.0
2021-07-14 14:05:00,18.01,18.01,17.97,17.98,58928.0,14.2225,14.2225,14.1909,14.1988,58928.0
2021-07-14 14:10:00,17.99,18.01,17.98,18.01,56585.0,14.2067,14.2225,14.1988,14.2225,56585.0
2021-07-14 14:15:00,18.01,18.02,17.99,18.0,66709.0,14.2225,14.2304,14.2067,14.2146,66709.0
2021-07-14 14:20:00,18.0,18.0,17.98,17.98,63764.0,14.2146,14.2146,14.1988,14.1988,63764.0
2021-07-14 14:25:00,17.99,18.0,17.97,17.98,69431.0,14.2067,14.2146,14.1909,14.1988,69431.0
2021-07-14 14:30:00,17.98,18.0,17.97,17.98,52020.0,14.1988,14.2146,14.1909,14.1988,52020.0
2021-07-14 14:35:00,17.98,18.0,17.97,17.99,71085.0,14.1988,14.2146,14.1909,14.2067,71085.0
2021-07-14 14:40:00,17.98,18.01,17.98,18.0,88160.0,14.1988,14.2225,14.1988,14.2146,88160.0
2021-07-14 14:45:00,18.0,18.0,17.98,17.99,62879.0,14.2146,14.2146,14.1988,14.2067,62879.0
2021-07-14 14:50:00,17.99,18.0,17.97,17.98,88794.0,14.2067,14.2146,14.1909,14.1988,88794.0
2021-07-14 14:55:00,17.98,17.98,17.95,17.95,53304.0,14.1988,14.1988,14.1751,14.1751,53304.0
2021-07-14 15:00:00,17.95,17.98,17.95,17.98,111913.0,14.1751,14.1988,14.1751,14.1988,111913.0
2021-07-14 15:05:00,17.98,17.99,17.97,17.98,65765.0,14.1988,14.2067,14.1909,14.1988,65765.0
2021-07-14 15:10:00,17.98,17.98,17.94,17.96,105896.0,14.1988,14.1988,14.1672,14.183,105896.0
2021-07-14 15:15:00,17.95,17.96,17.94,17.96,59505.0,14.1751,14.183,14.1672,14.183,59505.0
2021-07-14 15:20:00,17.96,17.96,17.93,17.94,113071.0,14.183,14.183,14.1593,14.1672,113071.0
2021-07-14 15:25:00,17.94,17.94,17.92,17.93,46175.0,14.1672,14.1672,14.1514,14.1593,46175.0
2021-07-14 15:30:00,17.93,17.93,17.89,17.91,198449.0,14.1593,14.1593,14.1277,14.1435,198449.0
2021-07-14 15:35:00,17.9,17.92,17.88,17.89,102975.0,14.1356,14.1514,14.1198,14.1277,102975.0
2021-07-14 15:40:00,17.89,17.89,17.86,17.88,192250.0,14.1277,14.1277,14.104,14.1198,192250.0
2021-07-14 15:45:00,17.88,17.92,17.86,17.91,285766.0,14.1198,14.1514,14.104,14.1435,285766.0
2021-07-14 15:50:00,17.9,17.93,17.89,17.93,210164.0,14.1356,14.1593,14.1277,14.1593,210164.0
2021-07-14 15:55:00,17.93,17.95,17.91,17.93,679634.0,14.1593,14.1751,14.1435,14.1593,679634.0
2021-07-15 09:30:00,17.82,17.87,17.73,17.82,477849.0,14.0725,14.1119,14.0014,14.0725,477849.0
2021-07-15 09:35:00,17.82,17.85,17.79,17.83,127732.0,14.0725,14.0961,14.0488,14.0803,127732.0
2021-07-15 09:40:00,17.83,17.83,17.75,17.8,128868.0,14.0803,14.0803,14.0172,14.0567,128868.0
2021-07-15 09:45:00,17.8,17.85,17.77,17.79,109408.0,14.0567,14.0961,14.033,14.0488,109408.0
2021-07-15 09:50:00,17.79,17.82,17.74,17.76,92373.0,14.0488,14.0725,14.0093,14.0251,92373.0
2021-07-15 09:55:00,17.76,17.81,17.75,17.8,97336.0,14.0251,14.0646,14.0172,14.0567,97336.0
2021-07-15 10:00:00,17.8,17.87,17.79,17.87,127554.0,14.0567,14.1119,14.0488,14.1119,127554.0
2021-07-15 10:05:00,17.86,17.88,17.84,17.85,108406.0,14.104,14.1198,14.0882,14.0961,108406.0
2021-07-15 10:10:00,17.85,17.88,17.83,17.86,76814.0,14.0961,14.1198,14.0803,14.104,76814.0
2021-07-15 10:15:00,17.85,17.87,17.84,17.85,108553.0,14.0961,14.1119,14.0882,14.0961,108553.0
2021-07-15 10:20:00,17.85,17.85,17.8,17.85,82068.0,14.0961,14.0961,14.0567,14.0961,82068.0
2021-07-15 10:25:00,17.85,17.87,17.83,17.85,90960.0,14.0961,14.1119,14.0803,14.0961,90960.0
2021-07-15 10:30:00,17.85,17.85,17.81,17.82,101455.0,14.0961,14.0961,14.0646,14.0725,101455.0
2021-07-15 10:35:00,17.82,17.84,17.79,17.82,62208.0,14.0725,14.0882,14.0488,14.0725,62208.0
2021-07-15 10:40:00,17.81,17.84,17.8,17.82,83285.0,14.0646,14.0882,14.0567,14.0725,83285.0
2021-07-15 10:45:00,17.82,17.89,17.82,17.89,91205.0,14.0725,14.1277,14.0725,14.1277,91205.0
2021-07-15 10:50:00,17.89,17.93,17.88,17.93,77878.0,14.1277,14.1593,14.1198,14.1593,77878.0
2021-07-15 10:55:00,17.92,17.96,17.92,17.95,82693.0,14.1514,14.183,14.1514,14.1751,82693.0
2021-07-15 11:00:00,17.96,17.97,17.9,17.93,77767.0,14.183,14.1909,14.1356,14.1593,77767.0
2021-07-15 11:05:00,17.93,17.95,17.91,17.93,68667.0,14.1593,14.1751,14.1435,14.1593,68667.0
2021-07-15 11:10:00,17.94,17.95,17.92,17.94,77263.0,14.1672,14.1751,14.1514,14.1672,77263.0
2021-07-15 11:15:00,17.94,17.94,17.92,17.93,33687.0,14.1672,14.1672,14.1514,14.1593,33687.0
2021-07-15 11:20:00,17.92,17.96,17.92,17.96,57985.0,14.1514,14.183,14.1514,14.183,57985.0
2021-07-15 11:25:00,17.96,17.97,17.94,17.96,69096.0,14.183,14.1909,14.1672,14.183,69096.0
2021-07-15 11:30:00,17.96,17.97,17.93,17.94,66885.0,14.183,14.1909,14.1593,14.1672,66885.0
2021-07-15 11:35:00,17.94,17.99,17.93,17.98,94292.0,14.1672,14.2067,14.1593,14.1988,94292.0
2021-07-15 11:40:00,17.98,18.0,17.96,18.0,88635.0,14.1988,14.2146,14.183,14.2146,88635.0
2021-07-15 11:45:00,17.99,18.02,17.98,18.02,86138.0,14.2067,14.2304,14.1988,14.2304,86138.0
2021-07-15 11:50:00,18.02,18.04,18.0,18.04,112463.0,14.2304,14.2462,14.2146,14.2462,112463.0
2021-07-15 11:55:00,18.03,18.04,17.98,17.98,86474.0,14.2383,14.2462,14.1988,14.1988,86474.0
2021-07-15 12:00:00,17.98,18.0,17.98,17.98,82055.0,14.1988,14.2146,14.1988,14.1988,82055.0
2021-07-15 12:05:00,17.98,17.99,17.95,17.96,68134.0,14.1988,14.2067,14.1751,14.183,68134.0
2021-07-15 12:10:00,17.97,18.02,17.96,18.01,77515.0,14.1909,14.2304,14.183,14.2225,77515.0
2021-07-15 12:15:00,18.02,18.02,17.97,17.98,67725.0,14.2304,14.2304,14.1909,14.1988,67725.0
2021-07-15 12:20:00,17.98,18.0,17.96,18.0,73321.0,14.1988,14.2146,14.183,14.2146,73321.0
2021-07-15 12:25:00,18.0,18.01,17.97,17.98,61257.0,14.2146,14.2225,14.1909,14.1988,61257.0
2021-07-15 12:30:00,17.97,17.99,17.96,17.97,43374.0,14.1909,14.2067,14.183,14.1909,43374.0
2021-07-15 12:35:00,17.97,17.98,17.94,17.95,84837.0,14.1909,14.1988,14.1672,14.1751,84837.0
2021-07-15 12:40:00,17.95,17.96,17.94,17.96,39498.0,14.1751,14.183,14.1672,14.183,39498.0
2021-07-15 12:45:00,17.96,17.96,17.92,17.95,57267.0,14.183,14.183,14.1514,14.1751,57267.0
2021-07-15 12:50:00,17.94,17.95,17.93,17.94,19276.0,14.1672,14.1751,14.1593,14.1672,19276.0
2021-07-15 12:55:00,17.93,17.94,17.91,17.91,28052.0,14.1593,14.1672,14.1435,14.1435,28052.0
2021-07-15 13:00:00,17.91,17.93,17.9,17.91,55146.0,14.1435,14.1593,14.1356,14.1435,55146.0
2021-07-15 13:05:00,17.91,17.92,17.9,17.91,44070.0,14.1435,14.1514,14.1356,14.1435,44070.0
2021-07-15 13:10:00,17.91,17.91,17.87,17.88,71700.0,14.1435,14.1435,14.1119,14.1198,71700.0
2021-07-15 13:15:00,17.87,17.89,17.85,17.86,87795.0,14.1119,14.1277,14.0961,14.104,87795.0
2021-07-15 13:20:00,17.85,17.87,17.84,17.85,55431.0,14.0961,14.1119,14.0882,14.0961,55431.0
2021-07-15 13:25:00,17.86,17.88,17.84,17.87,63454.0,14.104,14.1198,14.0882,14.1119,63454.0
2021-07-15 13:30:00,17.87,17.88,17.84,17.85,39331.0,14.1119,14.1198,14.0882,14.0961,39331.0
2021-07-15 13:35:00,17.85,17.86,17.84,17.85,60298.0,14.0961,14.104,14.0882,14.0961,60298.0
2021-07-15 13:40:00,17.85,17.85,17.8,17.8,51781.0,14.0961,14.0961,14.0567,14.0567,51781.0
2021-07-15 13:45:00,17.8,17.82,17.79,17.8,50287.0,14.0567,14.0725,14.0488,14.0567,50287.0
2021-07-15 13:50:00,17.8,17.82,17.79,17.79,72300.0,14.0567,14.0725,14.0488,14.0488,72300.0
2021-07-15 13:55:00,17.79,17.81,17.78,17.78,59911.0,14.0488,14.0646,14.0409,14.0409,59911.0
2021-07-15 14:00:00,17.78,17.81,17.77,17.79,72414.0,14.0409,14.0646,14.033,14.0488,72414.0
2021-07-15 14:05:00,17.79,17.82,17.78,17.82,63632.0,14.0488,14.0725,14.0409,14.0725,63632.0
2021-07-15 14:10:00,17.82,17.83,17.81,17.82,55835.0,14.0725,14.0803,14.0646,14.0725,55835.0
2021-07-15 14:15:00,17.82,17.85,17.81,17.85,72109.0,14.0725,14.0961,14.0646,14.0961,72109.0
2021-07-15 14:20:00,17.85,17.87,17.84,17.87,62016.0,14.0961,14.1119,14.0882,14.1119,62016.0
2021-07-15 14:25:00,17.87,17.88,17.84,17.86,118851.0,14.1119,14.1198,14.0882,14.104,118851.0
2021-07-15 14:30:00,17.86,17.87,17.85,17.86,72470.0,14.104,14.1119,14.0961,14.104,72470.0
2021-07-15 14:35:00,17.86,17.86,17.85,17.86,54895.0,14.104,14.104,14.0961,14.104,54895.0
2021-07-15 14:40:00,17.85,17.86,17.84,17.86,49527.0,14.0961,14.104,14.0882,14.104,49527.0
2021-07-15 14:45:00,17.86,17.87,17.83,17.87,58434.0,14.104,14.1119,14.0803,14.1119,58434.0
2021-07-15 14:50:00,17.86,17.87,17.84,17.85,78946.0,14.104,14.1119,14.0882,14.0961,78946.0
2021-07-15 14:55:00,17.84,17.86,17.83,17.86,57735.0,14.0882,14.104,14.0803,14.104,57735.0
2021-07-15 15:00:00,17.85,17.87,17.84,17.85,63249.0,14.0961,14.1119,14.0882,14.0961,63249.0
2021-07-15 15:05:00,17.85,17.87,17.84,17.87,101307.0,14.0961,14.1119,14.0882,14.1119,101307.0
2021-07-15 15:10:00,17.86,17.87,17.83,17.83,40756.0,14.104,14.1119,14.0803,14.0803,40756.0
2021-07-15 15:15:00,17.83,17.84,17.83,17.84,61405.0,14.0803,14.0882,14.0803,14.0882,61405.0
2021-07-15 15:20:00,17.84,17.85,17.82,17.85,104288.0,14.0882,14.0961,14.0725,14.0961,104288.0
2021-07-15 15:25:00,17.85,17.86,17.84,17.85,87734.0,14.0961,14.104,14.0882,14.0961,87734.0
2021-07-15 15:30:00,17.85,17.85,17.83,17.84,70830.0,14.0961,14.0961,14.0803,14.0882,70830.0
2021-07-15 15:35:00,17.83,17.85,17.83,17.85,216403.0,14.0803,14.0961,14.0803,14.0961,216403.0
2021-07-15 15:40:00,17.85,17.87,17.84,17.87,130389.0,14.0961,14.1119,14.0882,14.1119,130389.0
2021-07-15 15:45:00,17.87,17.89,17.85,17.86,183956.0,14.1119,14.1277,14.0961,14.104,183956.0
2021-07-15 15:50:00,17.87,17.89,17.86,17.87,198490.0,14.1119,14.1277,14.104,14.1119,198490.0
2021-07-15 15:55:00,17.86,17.87,17.85,17.86,523559.0,14.104,14.1119,14.0961,14.104,523559.0
2021-07-16 09:30:00,18.0,18.02,17.92,17.96,355994.0,14.2146,14.2304,14.1514,14.183,355994.0
2021-07-16 09:35:00,17.97,17.98,17.89,17.91,83362.0,14.1909,14.1988,14.1277,14.1435,83362.0
2021-07-16 09:40:00,17.91,17.93,17.88,17.9,101027.0,14.1435,14.1593,14.1198,14.1356,101027.0
2021-07-16 09:45:00,17.91,17.93,17.84,17.86,103029.0,14.1435,14.1593,14.0882,14.104,103029.0
2021-07-16 09:50:00,17.85,17.93,17.85,17.93,142943.0,14.0961,14.1593,14.0961,14.1593,142943.0
2021-07-16 09:55:00,17.93,17.95,17.89,17.91,204827.0,14.1593,14.1751,14.1277,14.1435,204827.0
2021-07-16 10:00:00,17.91,17.91,17.86,17.89,136383.0,14.1435,14.1435,14.104,14.1277,136383.0
2021-07-16 10:05:00,17.89,17.9,17.85,17.86,150228.0,14.1277,14.1356,14.0961,14.104,150228.0
2021-07-16 10:10:00,17.86,17.87,17.8,17.82,163488.0,14.104,14.1119,14.0567,14.0725,163488.0
2021-07-16 10:15:00,17.81,17.83,17.79,17.82,100479.0,14.0646,14.0803,14.0488,14.0725,100479.0
2021-07-16 10:20:00,17.81,17.84,17.79,17.8,85453.0,14.0646,14.0882,14.0488,14.0567,85453.0
2021-07-16 10:25:00,17.8,17.8,17.76,17.78,137184.0,14.0567,14.0567,14.0251,14.0409,137184.0
2021-07-16 10:30:00,17.77,17.83,17.76,17.82,89508.0,14.033,14.0803,14.0251,14.0725,89508.0
2021-07-16 10:35:00,17.82,17.82,17.77,17.78,87493.0,14.0725,14.0725,14.033,14.0409,87493.0
2021-07-16 10:40:00,17.78,17.79,17.72,17.73,189182.0,14.0409,14.0488,13.9935,14.0014,189182.0
2021-07-16 10:45:00,17.73,17.76,17.69,17.71,241228.0,14.0014,14.0251,13.9698,13.9856,241228.0
2021-07-16 10:50:00,17.71,17.79,17.71,17.79,90887.0,13.9856,14.0488,13.9856,14.0488,90887.0
2021-07-16 10:55:00,17.78,17.81,17.77,17.81,127769.0,14.0409,14.0646,14.033,14.0646,127769.0
2021-07-16 11:00:00,17.81,17.82,17.76,17.76,90073.0,14.0646,14.0725,14.0251,14.0251,90073.0
2021-07-16 11:05:00,17.75,17.8,17.75,17.79,82209.0,14.0172,14.0567,14.0172,14.0488,82209.0
2021-07-16 11:10:00,17.79,17.81,17.79,17.8,76875.0,14.0488,14.0646,14.0488,14.0567,76875.0
2021-07-16 11:15:00,17.8,17.8,17.75,17.79,104694.0,14.0567,14.0567,14.0172,14.0488,104694.0
2021-07-16 11:20:00,17.79,17.81,17.78,17.8,69920.0,14.0488,14.0646,14.0409,14.0567,69920.0
2021-07-16 11:25:00,17.8,17.86,17.8,17.82,372734.0,14.0567,14.104,14.0567,14.0725,372734.0
2021-07-16 11:30:00,17.82,17.86,17.82,17.86,71229.0,14.0725,14.104,14.0725,14.104,71229.0
2021-07-16 11:35:00,17.85,17.88,17.84,17.87,50173.0,14.0961,14.1198,14.0882,14.1119,50173.0
2021-07-16 11:40:00,17.87,17.87,17.84,17.84,123841.0,14.1119,14.1119,14.0882,14.0882,123841.0
2021-07-16 11:45:00,17.85,17.85,17.8,17.8,142311.0,14.0961,14.0961,14.0567,14.0567,142311.0
2021-07-16 11:50:00,17.8,17.84,17.8,17.82,83768.0,14.0567,14.0882,14.0567,14.0725,83768.0
2021-07-16 11:55:00,17.82,17.83,17.78,17.82,259178.0,14.0725,14.0803,14.0409,14.0725,259178.0
2021-07-16 12:00:00,17.82,17.82,17.78,17.8,75652.0,14.0725,14.0725,14.0409,14.0567,75652.0
2021-07-16 12:05:00,17.8,17.8,17.79,17.79,28975.0,14.0567,14.0567,14.0488,14.0488,28975.0
2021-07-16 12:10:00,17.8,17.82,17.79,17.79,68659.0,14.0567,14.0725,14.0488,14.0488,68659.0
2021-07-16 12:15:00,17.79,17.8,17.77,17.78,92357.0,14.0488,14.0567,14.033,14.0409,92357.0
2021-07-16 12:20:00,17.78,17.78,17.73,17.74,155006.0,14.0409,14.0409,14.0014,14.0093,155006.0
2021-07-16 12:25:00,17.73,17.74,17.7,17.71,107944.0,14.0014,14.0093,13.9777,13.9856,107944.0
2021-07-16 12:30:00,17.72,17.73,17.71,17.73,38768.0,13.9935,14.0014,13.9856,14.0014,38768.0
2021-07-16 12:35:00,17.73,17.73,17.71,17.73,95191.0,14.0014,14.0014,13.9856,14.0014,95191.0
2021-07-16 12:40:00,17.73,17.74,17.73,17.73,52379.0,14.0014,14.0093,14.0014,14.0014,52379.0
2021-07-16 12:45:00,17.73,17.75,17.71,17.73,113170.0,14.0014,14.0172,13.9856,14.0014,113170.0
2021-07-16 12:50:00,17.73,17.75,17.72,17.73,60174.0,14.0014,14.0172,13.9935,14.0014,60174.0
2021-07-16 12:55:00,17.73,17.76,17.73,17.76,82764.0,14.0014,14.0251,14.0014,14.0251,82764.0
2021-07-16 13:00:00,17.75,17.77,17.74,17.76,51521.0,14.0172,14.033,14.0093,14.0251,51521.0
2021-07-16 13:05:00,17.76,17.77,17.74,17.74,76065.0,14.0251,14.033,14.0093,14.0093,76065.0
2021-07-16 13:10:00,17.74,17.75,17.7,17.73,76139.0,14.0093,14.0172,13.9777,14.0014,76139.0
2021-07-16 13:15:00,17.72,17.73,17.71,17.71,111121.0,13.9935,14.0014,13.9856,13.9856,111121.0
2021-07-16 13:20:00,17.72,17.73,17.7,17.7,85777.0,13.9935,14.0014,13.9777,13.9777,85777.0
2021-07-16 13:25:00,17.71,17.71,17.68,17.68,125405.0,13.9856,13.9856,13.9619,13.9619,125405.0
2021-07-16 13:30:00,17.68,17.7,17.66,17.68,118649.0,13.9619,13.9777,13.9461,13.9619,118649.0
2021-07-16 13:35:00,17.68,17.7,17.67,17.7,46273.0,13.9619,13.9777,13.954,13.9777,46273.0
2021-07-16 13:40:00,17.69,17.7,17.65,17.66,75319.0,13.9698,13.9777,13.9382,13.9461,75319.0
2021-07-16 13:45:00,17.66,17.67,17.65,17.66,90876.0,13.9461,13.954,13.9382,13.9461,90876.0
2021-07-16 13:50:00,17.66,17.68,17.65,17.66,62320.0,13.9461,13.9619,13.9382,13.9461,62320.0
2021-07-16 13:55:00,17.66,17.68,17.65,17.67,68488.0,13.9461,13.9619,13.9382,13.954,68488.0
2021-07-16 14:00:00,17.68,17.68,17.65,17.68,79738.0,13.9619,13.9619,13.9382,13.9619,79738.0
2021-07-16 14:05:00,17.68,17.69,17.66,17.68,78932.0,13.9619,13.9698,13.9461,13.9619,78932.0
2021-07-16 14:10:00,17.68,17.69,17.66,17.67,97322.0,13.9619,13.9698,13.9461,13.954,97322.0
2021-07-16 14:15:00,17.68,17.7,17.65,17.66,82478.0,13.9619,13.9777,13.9382,13.9461,82478.0
2021-07-16 14:20:00,17.66,17.67,17.63,17.67,121334.0,13.9461,13.954,13.9224,13.954,121334.0
2021-07-16 14:25:00,17.66,17.67,17.62,17.62,54622.0,13.9461,13.954,13.9145,13.9145,54622.0
2021-07-16 14:30:00,17.62,17.64,17.61,17.64,66613.0,13.9145,13.9303,13.9066,13.9303,66613.0
2021-07-16 14:35:00,17.64,17.65,17.61,17.62,90196.0,13.9303,13.9382,13.9066,13.9145,90196.0
2021-07-16 14:40:00,17.62,17.64,17.61,17.62,78471.0,13.9145,13.9303,13.9066,13.9145,78471.0
2021-07-16 14:45:00,17.61,17.62,17.59,17.6,246701.0,13.9066,13.9145,13.8908,13.8987,246701.0
2021-07-16 14:50:00,17.61,17.62,17.6,17.62,50888.0,13.9066,13.9145,13.8987,13.9145,50888.0
2021-07-16 14:55:00,17.62,17.62,17.6,17.61,65027.0,13.9145,13.9145,13.8987,13.9066,65027.0
2021-07-16 15:00:00,17.61,17.62,17.58,17.59,105379.0,13.9066,13.9145,13.8829,13.8908,105379.0
2021-07-16 15:05:00,17.59,17.61,17.57,17.59,80560.0,13.8908,13.9066,13.875,13.8908,80560.0
2021-07-16 15:10:00,17.59,17.6,17.58,17.59,72637.0,13.8908,13.8987,13.8829,13.8908,72637.0
2021-07-16 15:15:00,17.59,17.62,17.58,17.62,105978.0,13.8908,13.9145,13.8829,13.9145,105978.0
2021-07-16 15:20:00,17.62,17.63,17.6,17.6,87868.0,13.9145,13.9224,13.8987,13.8987,87868.0
2021-07-16 15:25:00,17.6,17.61,17.59,17.59,91256.0,13.8987,13.9066,13.8908,13.8908,91256.0
2021-07-16 15:30:00,17.6,17.6,17.57,17.6,162168.0,13.8987,13.8987,13.875,13.8987,162168.0
2021-07-16 15:35:00,17.6,17.61,17.58,17.6,160470.0,13.8987,13.9066,13.8829,13.8987,160470.0
2021-07-16 15:40:00,17.6,17.63,17.59,17.6,253869.0,13.8987,13.9224,13.8908,13.8987,253869.0
2021-07-16 15:45:00,17.6,17.6,17.57,17.59,190442.0,13.8987,13.8987,13.875,13.8908,190442.0
2021-07-16 15:50:00,17.59,17.63,17.58,17.62,439473.0,13.8908,13.9224,13.8829,13.9145,439473.0
2021-07-16 15:55:00,17.63,17.65,17.61,17.65,801509.0,13.9224,13.9382,13.9066,13.9382,801509.0
2021-07-19 09:30:00,17.25,17.35,17.14,17.22,1142057.0,13.6223,13.7013,13.5355,13.5986,1142057.0
2021-07-19 09:35:00,17.23,17.32,17.2,17.21,243465.0,13.6065,13.6776,13.5828,13.5907,243465.0
2021-07-19 09:40:00,17.21,17.22,17.13,17.18,230554.0,13.5907,13.5986,13.5276,13.567,230554.0
2021-07-19 09:45:00,17.17,17.19,17.1,17.11,384432.0,13.5591,13.5749,13.5039,13.5118,384432.0
2021-07-19 09:50:00,17.11,17.12,17.01,17.05,247381.0,13.5118,13.5197,13.4328,13.4644,247381.0
2021-07-19 09:55:00,17.05,17.1,17.02,17.07,206348.0,13.4644,13.5039,13.4407,13.4802,206348.0
2021-07-19 10:00:00,17.06,17.08,16.96,17.0,542772.0,13.4723,13.4881,13.3933,13.4249,542772.0
2021-07-19 10:05:00,17.0,17.08,16.97,17.05,313576.0,13.4249,13.4881,13.4012,13.4644,313576.0
2021-07-19 10:10:00,17.05,17.07,16.98,16.98,168966.0,13.4644,13.4802,13.4091,13.4091,168966.0
2021-07-19 10:15:00,16.99,16.99,16.93,16.95,242185.0,13.417,13.417,13.3696,13.3854,242185.0
2021-07-19 10:20:00,16.94,17.06,16.91,17.03,232691.0,13.3775,13.4723,13.3538,13.4486,232691.0
2021-07-19 10:25:00,17.02,17.03,16.97,17.0,163704.0,13.4407,13.4486,13.4012,13.4249,163704.0
2021-07-19 10:30:00,17.0,17.04,16.96,17.03,190455.0,13.4249,13.4565,13.3933,13.4486,190455.0
2021-07-19 10:35:00,17.03,17.03,16.96,17.02,234532.0,13.4486,13.4486,13.3933,13.4407,234532.0
2021-07-19 10:40:00,17.01,17.09,16.99,17.09,243551.0,13.4328,13.496,13.417,13.496,243551.0
2021-07-19 10:45:00,17.09,17.12,17.08,17.11,190020.0,13.496,13.5197,13.4881,13.5118,190020.0
2021-07-19 10:50:00,17.1,17.11,16.98,16.99,180873.0,13.5039,13.5118,13.4091,13.417,180873.0
2021-07-19 10:55:00,16.99,17.02,16.97,16.98,144403.0,13.417,13.4407,13.4012,13.4091,144403.0
2021-07-19 11:00:00,16.99,17.07,16.96,17.05,139723.0,13.417,13.4802,13.3933,13.4644,139723.0
2021-07-19 11:05:00,17.05,17.06,16.99,17.05,109711.0,13.4644,13.4723,13.417,13.4644,109711.0
2021-07-19 11:10:00,17.05,17.06,17.02,17.05,136824.0,13.4644,13.4723,13.4407,13.4644,136824.0
2021-07-19 11:15:00,17.05,17.08,17.05,17.07,134412.0,13.4644,13.4881,13.4644,13.4802,134412.0
2021-07-19 11:20:00,17.07,17.08,17.01,17.05,128203.0,13.4802,13.4881,13.4328,13.4644,128203.0
2021-07-19 11:25:00,17.04,17.06,17.02,17.05,111747.0,13.4565,13.4723,13.4407,13.4644,111747.0
2021-07-19 11:30:00,17.05,17.11,17.02,17.1,174504.0,13.4644,13.5118,13.4407,13.5039,174504.0
2021-07-19 11:35:00,17.1,17.11,17.07,17.1,121244.0,13.5039,13.5118,13.4802,13.5039,121244.0
2021-07-19 11:40:00,17.1,17.1,17.05,17.06,110597.0,13.5039,13.5039,13.4644,13.4723,110597.0
2021-07-19 11:45:00,17.06,17.1,17.05,17.06,109468.0,13.4723,13.5039,13.4644,13.4723,109468.0
2021-07-19 11:50:00,17.06,17.09,17.04,17.08,115171.0,13.4723,13.496,13.4565,13.4881,115171.0
2021-07-19 11:55:00,17.09,17.14,17.08,17.14,95270.0,13.496,13.5355,13.4881,13.5355,95270.0
2021-07-19 12:00:00,17.14,17.14,17.07,17.1,118159.0,13.5355,13.5355,13.4802,13.5039,118159.0
2021-07-19 12:05:00,17.1,17.1,17.06,17.07,82054.0,13.5039,13.5039,13.4723,13.4802,82054.0
2021-07-19 12:10:00,17.06,17.08,17.05,17.06,61982.0,13.4723,13.4881,13.4644,13.4723,61982.0
2021-07-19 12:15:00,17.05,17.08,17.03,17.04,127810.0,13.4644,13.4881,13.4486,13.4565,127810.0
2021-07-19 12:20:00,17.03,17.06,17.02,17.03,96901.0,13.4486,13.4723,13.4407,13.4486,96901.0
2021-07-19 12:25:00,17.04,17.04,17.0,17.02,65123.0,13.4565,13.4565,13.4249,13.4407,65123.0
2021-07-19 12:30:00,17.03,17.04,17.0,17.03,151432.0,13.4486,13.4565,13.4249,13.4486,151432.0
2021-07-19 12:35:00,17.03,17.03,16.99,16.99,151716.0,13.4486,13.4486,13.417,13.417,151716.0
2021-07-19 12:40:00,16.99,17.0,16.95,16.96,172373.0,13.417,13.4249,13.3854,13.3933,172373.0
2021-07-19 12:45:00,16.96,16.98,16.94,16.96,92191.0,13.3933,13.4091,13.3775,13.3933,92191.0
2021-07-19 12:50:00,16.95,16.99,16.94,16.98,165730.0,13.3854,13.417,13.3775,13.4091,165730.0
2021-07-19 12:55:00,16.97,16.99,16.94,16.98,135904.0,13.4012,13.417,13.3775,13.4091,135904.0
2021-07-19 13:00:00,16.98,17.03,16.97,17.03,146532.0,13.4091,13.4486,13.4012,13.4486,146532.0
2021-07-19 13:05:00,17.03,17.04,17.0,17.03,91725.0,13.4486,13.4565,13.4249,13.4486,91725.0
2021-07-19 13:10:00,17.02,17.03,16.97,17.0,126729.0,13.4407,13.4486,13.4012,13.4249,126729.0
2021-07-19 13:15:00,17.0,17.03,16.98,17.0,101078.0,13.4249,13.4486,13.4091,13.4249,101078.0
2021-07-19 13:20:00,17.0,17.03,16.98,17.01,89146.0,13.4249,13.4486,13.4091,13.4328,89146.0
2021-07-19 13:25:00,17.01,17.02,16.98,17.01,100090.0,13.4328,13.4407,13.4091,13.4328,100090.0
2021-07-19 13:30:00,17.01,17.01,16.97,16.99,120657.0,13.4328,13.4328,13.4012,13.417,120657.0
2021-07-19 13:35:00,16.99,17.04,16.98,17.02,154663.0,13.417,13.4565,13.4091,13.4407,154663.0
2021-07-19 13:40:00,17.02,17.02,16.95,16.98,112538.0,13.4407,13.4407,13.3854,13.4091,112538.0
2021-07-19 13:45:00,16.97,17.0,16.95,16.96,83366.0,13.4012,13.4249,13.3854,13.3933,83366.0
2021-07-19 13:50:00,16.96,16.99,16.95,16.98,88332.0,13.3933,13.417,13.3854,13.4091,88332.0
2021-07-19 13:55:00,16.98,17.01,16.97,16.98,102191.0,13.4091,13.4328,13.4012,13.4091,102191.0
2021-07-19 14:00:00,16.98,17.05,16.97,17.02,149075.0,13.4091,13.4644,13.4012,13.4407,149075.0
2021-07-19 14:05:00,17.03,17.03,16.98,16.98,153256.0,13.4486,13.4486,13.4091,13.4091,153256.0
2021-07-19 14:10:00,16.99,17.04,16.98,17.03,155118.0,13.417,13.4565,13.4091,13.4486,155118.0
2021-07-19 14:15:00,17.03,17.05,17.01,17.05,133165.0,13.4486,13.4644,13.4328,13.4644,133165.0
2021-07-19 14:20:00,17.05,17.06,17.03,17.04,122520.0,13.4644,13.4723,13.4486,13.4565,122520.0
2021-07-19 14:25:00,17.03,17.08,17.02,17.07,96181.0,13.4486,13.4881,13.4407,13.4802,96181.0
2021-07-19 14:30:00,17.07,17.08,17.02,17.05,150150.0,13.4802,13.4881,13.4407,13.4644,150150.0
2021-07-19 14:35:00,17.06,17.06,17.01,17.03,116781.0,13.4723,13.4723,13.4328,13.4486,116781.0
2021-07-19 14:40:00,17.03,17.03,17.0,17.01,170847.0,13.4486,13.4486,13.4249,13.4328,170847.0
2021-07-19 14:45:00,17.01,17.01,16.99,17.0,115651.0,13.4328,13.4328,13.417,13.4249,115651.0
2021-07-19 14:50:00,17.0,17.03,17.0,17.03,238412.0,13.4249,13.4486,13.4249,13.4486,238412.0
2021-07-19 14:55:00,17.03,17.06,17.02,17.03,139630.0,13.4486,13.4723,13.4407,13.4486,139630.0
2021-07-19 15:00:00,17.03,17.07,17.02,17.06,207684.0,13.4486,13.4802,13.4407,13.4723,207684.0
2021-07-19 15:05:00,17.07,17.1,17.05,17.1,224070.0,13.4802,13.5039,13.4644,13.5039,224070.0
2021-07-19 15:10:00,17.1,17.11,17.07,17.07,243365.0,13.5039,13.5118,13.4802,13.4802,243365.0
2021-07-19 15:15:00,17.07,17.08,17.04,17.05,162123.0,13.4802,13.4881,13.4565,13.4644,162123.0
2021-07-19 15:20:00,17.04,17.09,17.04,17.07,150341.0,13.4565,13.496,13.4565,13.4802,150341.0
2021-07-19 15:25:00,17.07,17.1,17.07,17.07,209088.0,13.4802,13.5039,13.4802,13.4802,209088.0
2021-07-19 15:30:00,17.07,17.1,17.06,17.09,199492.0,13.4802,13.5039,13.4723,13.496,199492.0
2021-07-19 15:35:00,17.09,17.11,17.07,17.11,178559.0,13.496,13.5118,13.4802,13.5118,178559.0
2021-07-19 15:40:00,17.11,17.12,17.09,17.11,238660.0,13.5118,13.5197,13.496,13.5118,238660.0
2021-07-19 15:45:00,17.11,17.14,17.09,17.14,261433.0,13.5118,13.5355,13.496,13.5355,261433.0
2021-07-19 15:50:00,17.14,17.18,17.11,17.16,411764.0,13.5355,13.567,13.5118,13.5512,411764.0
2021-07-19 15:55:00,17.16,17.21,17.15,17.17,1093822.0,13.5512,13.5907,13.5434,13.5591,1093822.0
2021-07-20 09:30:00,17.32,17.33,17.17,17.25,508976.0,13.6776,13.6855,13.5591,13.6223,508976.0
2021-07-20 09:35:00,17.25,17.28,17.17,17.21,225530.0,13.6223,13.646,13.5591,13.5907,225530.0
2021-07-20 09:40:00,17.21,17.27,17.16,17.24,158450.0,13.5907,13.6381,13.5512,13.6144,158450.0
2021-07-20 09:45:00,17.24,17.28,17.19,17.27,155601.0,13.6144,13.646,13.5749,13.6381,155601.0
2021-07-20 09:50:00,17.27,17.31,17.21,17.3,231935.0,13.6381,13.6697,13.5907,13.6618,231935.0
2021-07-20 09:55:00,17.29,17.35,17.29,17.34,139119.0,13.6539,13.7013,13.6539,13.6934,139119.0
2021-07-20 10:00:00,17.33,17.4,17.32,17.39,208291.0,13.6855,13.7408,13.6776,13.7329,208291.0
2021-07-20 10:05:00,17.39,17.4,17.34,17.36,185846.0,13.7329,13.7408,13.6934,13.7092,185846.0
2021-07-20 10:10:00,17.36,17.4,17.33,17.39,219823.0,13.7092,13.7408,13.6855,13.7329,219823.0
2021-07-20 10:15:00,17.39,17.44,17.38,17.43,268112.0,13.7329,13.7724,13.725,13.7645,268112.0
2021-07-20 10:20:00,17.43,17.49,17.42,17.48,309083.0,13.7645,13.8119,13.7566,13.804,309083.0
2021-07-20 10:25:00,17.49,17.52,17.48,17.5,178886.0,13.8119,13.8355,13.804,13.8197,178886.0
2021-07-20 10:30:00,17.5,17.54,17.49,17.5,194307.0,13.8197,13.8513,13.8119,13.8197,194307.0
2021-07-20 10:35:00,17.5,17.53,17.46,17.49,171678.0,13.8197,13.8434,13.7882,13.8119,171678.0
2021-07-20 10:40:00,17.5,17.51,17.46,17.49,161785.0,13.8197,13.8276,13.7882,13.8119,161785.0
2021-07-20 10:45:00,17.49,17.52,17.46,17.51,248000.0,13.8119,13.8355,13.7882,13.8276,248000.0
2021-07-20 10:50:00,17.52,17.53,17.49,17.52,245058.0,13.8355,13.8434,13.8119,13.8355,245058.0
2021-07-20 10:55:00,17.51,17.55,17.48,17.55,253471.0,13.8276,13.8592,13.804,13.8592,253471.0
2021-07-20 11:00:00,17.55,17.57,17.52,17.55,200460.0,13.8592,13.875,13.8355,13.8592,200460.0
2021-07-20 11:05:00,17.55,17.56,17.47,17.5,161620.0,13.8592,13.8671,13.7961,13.8197,161620.0
2021-07-20 11:10:00,17.5,17.52,17.48,17.5,191553.0,13.8197,13.8355,13.804,13.8197,191553.0
2021-07-20 11:15:00,17.51,17.52,17.46,17.48,182807.0,13.8276,13.8355,13.7882,13.804,182807.0
2021-07-20 11:20:00,17.48,17.52,17.48,17.49,147607.0,13.804,13.8355,13.804,13.8119,147607.0
2021-07-20 11:25:00,17.5,17.5,17.45,17.46,117104.0,13.8197,13.8197,13.7803,13.7882,117104.0
2021-07-20 11:30:00,17.46,17.47,17.42,17.46,169010.0,13.7882,13.7961,13.7566,13.7882,169010.0
2021-07-20 11:35:00,17.46,17.46,17.42,17.43,227236.0,13.7882,13.7882,13.7566,13.7645,227236.0
2021-07-20 11:40:00,17.43,17.49,17.42,17.48,131149.0,13.7645,13.8119,13.7566,13.804,131149.0
2021-07-20 11:45:00,17.48,17.52,17.47,17.52,101055.0,13.804,13.8355,13.7961,13.8355,101055.0
2021-07-20 11:50:00,17.52,17.54,17.51,17.54,116829.0,13.8355,13.8513,13.8276,13.8513,116829.0
2021-07-20 11:55:00,17.53,17.54,17.52,17.54,98646.0,13.8434,13.8513,13.8355,13.8513,98646.0
2021-07-20 12:00:00,17.54,17.55,17.48,17.49,139753.0,13.8513,13.8592,13.804,13.8119,139753.0
2021-07-20 12:05:00,17.48,17.49,17.44,17.46,190490.0,13.804,13.8119,13.7724,13.7882,190490.0
2021-07-20 12:10:00,17.46,17.48,17.44,17.48,101636.0,13.7882,13.804,13.7724,13.804,101636.0
2021-07-20 12:15:00,17.48,17.5,17.47,17.5,78585.0,13.804,13.8197,13.7961,13.8197,78585.0
2021-07-20 12:20:00,17.5,17.52,17.48,17.5,87359.0,13.8197,13.8355,13.804,13.8197,87359.0
2021-07-20 12:25:00,17.51,17.51,17.49,17.5,154989.0,13.8276,13.8276,13.8119,13.8197,154989.0
2021-07-20 12:30:00,17.5,17.54,17.48,17.54,85301.0,13.8197,13.8513,13.804,13.8513,85301.0
2021-07-20 12:35:00,17.54,17.55,17.52,17.52,143169.0,13.8513,13.8592,13.8355,13.8355,143169.0
2021-07-20 12:40:00,17.53,17.54,17.52,17.53,80740.0,13.8434,13.8513,13.8355,13.8434,80740.0
2021-07-20 12:45:00,17.54,17.54,17.5,17.53,182832.0,13.8513,13.8513,13.8197,13.8434,182832.0
2021-07-20 12:50:00,17.53,17.55,17.52,17.53,93519.0,13.8434,13.8592,13.8355,13.8434,93519.0
2021-07-20 12:55:00,17.54,17.54,17.48,17.48,127599.0,13.8513,13.8513,13.804,13.804,127599.0
2021-07-20 13:00:00,17.49,17.5,17.43,17.43,199555.0,13.8119,13.8197,13.7645,13.7645,199555.0
2021-07-20 13:05:00,17.43,17.44,17.39,17.41,446880.0,13.7645,13.7724,13.7329,13.7487,446880.0
2021-07-20 13:10:00,17.41,17.43,17.4,17.42,123431.0,13.7487,13.7645,13.7408,13.7566,123431.0
2021-07-20 13:15:00,17.43,17.43,17.37,17.39,143514.0,13.7645,13.7645,13.7171,13.7329,143514.0
2021-07-20 13:20:00,17.39,17.41,17.37,17.39,115059.0,13.7329,13.7487,13.7171,13.7329,115059.0
2021-07-20 13:25:00,17.39,17.4,17.36,17.39,151151.0,13.7329,13.7408,13.7092,13.7329,151151.0
2021-07-20 13:30:00,17.39,17.41,17.38,17.41,129586.0,13.7329,13.7487,13.725,13.7487,129586.0
2021-07-20 13:35:00,17.4,17.43,17.39,17.39,113756.0,13.7408,13.7645,13.7329,13.7329,113756.0
2021-07-20 13:40:00,17.4,17.42,17.38,17.39,165779.0,13.7408,13.7566,13.725,13.7329,165779.0
2021-07-20 13:45:00,17.39,17.42,17.38,17.39,164840.0,13.7329,13.7566,13.725,13.7329,164840.0
2021-07-20 13:50:00,17.39,17.4,17.37,17.39,97195.0,13.7329,13.7408,13.7171,13.7329,97195.0
2021-07-20 13:55:00,17.39,17.43,17.39,17.42,101462.0,13.7329,13.7645,13.7329,13.7566,101462.0
2021-07-20 14:00:00,17.42,17.46,17.42,17.46,114586.0,13.7566,13.7882,13.7566,13.7882,114586.0
2021-07-20 14:05:00,17.46,17.48,17.45,17.46,123396.0,13.7882,13.804,13.7803,13.7882,123396.0
2021-07-20 14:10:00,17.46,17.48,17.45,17.46,121223.0,13.7882,13.804,13.7803,13.7882,121223.0
2021-07-20 14:15:00,17.46,17.48,17.44,17.45,209843.0,13.7882,13.804,13.7724,13.7803,209843.0
2021-07-20 14:20:00,17.45,17.45,17.39,17.39,194884.0,13.7803,13.7803,13.7329,13.7329,194884.0
2021-07-20 14:25:00,17.39,17.4,17.36,17.37,271519.0,13.7329,13.7408,13.7092,13.7171,271519.0
2021-07-20 14:30:00,17.37,17.42,17.36,17.41,128042.0,13.7171,13.7566,13.7092,13.7487,128042.0
2021-07-20 14:35:00,17.41,17.41,17.39,17.4,83224.0,13.7487,13.7487,13.7329,13.7408,83224.0
2021-07-20 14:40:00,17.39,17.43,17.39,17.41,162449.0,13.7329,13.7645,13.7329,13.7487,162449.0
2021-07-20 14:45:00,17.41,17.43,17.4,17.43,153320.0,13.7487,13.7645,13.7408,13.7645,153320.0
2021-07-20 14:50:00,17.43,17.46,17.42,17.44,202029.0,13.7645,13.7882,13.7566,13.7724,202029.0
2021-07-20 14:55:00,17.45,17.45,17.4,17.41,170334.0,13.7803,13.7803,13.7408,13.7487,170334.0
2021-07-20 15:00:00,17.41,17.42,17.4,17.41,129510.0,13.7487,13.7566,13.7408,13.7487,129510.0
2021-07-20 15:05:00,17.41,17.43,17.41,17.42,119145.0,13.7487,13.7645,13.7487,13.7566,119145.0
2021-07-20 15:10:00,17.42,17.45,17.41,17.44,132211.0,13.7566,13.7803,13.7487,13.7724,132211.0
2021-07-20 15:15:00,17.44,17.44,17.42,17.44,121062.0,13.7724,13.7724,13.7566,13.7724,121062.0
2021-07-20 15:20:00,17.44,17.48,17.43,17.47,202882.0,13.7724,13.804,13.7645,13.7961,202882.0
2021-07-20 15:25:00,17.48,17.49,17.45,17.46,205374.0,13.804,13.8119,13.7803,13.7882,205374.0
2021-07-20 15:30:00,17.47,17.47,17.45,17.46,83506.0,13.7961,13.7961,13.7803,13.7882,83506.0
2021-07-20 15:35:00,17.46,17.48,17.44,17.46,278461.0,13.7882,13.804,13.7724,13.7882,278461.0
2021-07-20 15:40:00,17.46,17.49,17.45,17.46,348535.0,13.7882,13.8119,13.7803,13.7882,348535.0
2021-07-20 15:45:00,17.46,17.5,17.46,17.5,326121.0,13.7882,13.8197,13.7882,13.8197,326121.0
2021-07-20 15:50:00,17.5,17.5,17.46,17.46,341819.0,13.8197,13.8197,13.7882,13.7882,341819.0
2021-07-20 15:55:00,17.46,17.48,17.43,17.47,759985.0,13.7882,13.804,13.7645,13.7961,759985.0
2021-07-21 09:30:00,17.69,17.76,17.62,17.75,360313.0,13.9698,14.0251,13.9145,14.0172,360313.0
2021-07-21 09:35:00,17.74,17.79,17.71,17.72,205491.0,14.0093,14.0488,13.9856,13.9935,205491.0
2021-07-21 09:40:00,17.72,17.76,17.69,17.73,174792.0,13.9935,14.0251,13.9698,14.0014,174792.0
2021-07-21 09:45:00,17.73,17.85,17.73,17.84,262021.0,14.0014,14.0961,14.0014,14.0882,262021.0
2021-07-21 09:50:00,17.84,17.86,17.82,17.85,126316.0,14.0882,14.104,14.0725,14.0961,126316.0
2021-07-21 09:55:00,17.85,17.88,17.81,17.82,186671.0,14.0961,14.1198,14.0646,14.0725,186671.0
2021-07-21 10:00:00,17.82,17.86,17.8,17.84,204785.0,14.0725,14.104,14.0567,14.0882,204785.0
2021-07-21 10:05:00,17.85,17.87,17.82,17.85,254375.0,14.0961,14.1119,14.0725,14.0961,254375.0
2021-07-21 10:10:00,17.85,17.86,17.83,17.86,203084.0,14.0961,14.104,14.0803,14.104,203084.0
2021-07-21 10:15:00,17.86,17.86,17.78,17.79,184244.0,14.104,14.104,14.0409,14.0488,184244.0
2021-07-21 10:20:00,17.8,17.81,17.76,17.78,211484.0,14.0567,14.0646,14.0251,14.0409,211484.0
2021-07-21 10:25:00,17.78,17.79,17.7,17.71,136639.0,14.0409,14.0488,13.9777,13.9856,136639.0
2021-07-21 10:30:00,17.69,17.7,17.66,17.68,190814.0,13.9698,13.9777,13.9461,13.9619,190814.0
2021-07-21 10:35:00,17.68,17.76,17.67,17.76,168413.0,13.9619,14.0251,13.954,14.0251,168413.0
2021-07-21 10:40:00,17.75,17.78,17.73,17.78,123002.0,14.0172,14.0409,14.0014,14.0409,123002.0
2021-07-21 10:45:00,17.78,17.82,17.77,17.79,178394.0,14.0409,14.0725,14.033,14.0488,178394.0
2021-07-21 10:50:00,17.8,17.81,17.78,17.78,140983.0,14.0567,14.0646,14.0409,14.0409,140983.0
2021-07-21 10:55:00,17.79,17.82,17.78,17.8,217012.0,14.0488,14.0725,14.0409,14.0567,217012.0
2021-07-21 11:00:00,17.8,17.81,17.76,17.78,146590.0,14.0567,14.0646,14.0251,14.0409,146590.0
2021-07-21 11:05:00,17.79,17.82,17.77,17.78,126747.0,14.0488,14.0725,14.033,14.0409,126747.0
2021-07-21 11:10:00,17.78,17.79,17.75,17.76,129367.0,14.0409,14.0488,14.0172,14.0251,129367.0
2021-07-21 11:15:00,17.76,17.79,17.75,17.79,176231.0,14.0251,14.0488,14.0172,14.0488,176231.0
2021-07-21 11:20:00,17.79,17.8,17.76,17.8,177050.0,14.0488,14.0567,14.0251,14.0567,177050.0
2021-07-21 11:25:00,17.8,17.8,17.75,17.76,199756.0,14.0567,14.0567,14.0172,14.0251,199756.0
2021-07-21 11:30:00,17.76,17.82,17.75,17.81,192021.0,14.0251,14.0725,14.0172,14.0646,192021.0
2021-07-21 11:35:00,17.82,17.82,17.79,17.82,118865.0,14.0725,14.0725,14.0488,14.0725,118865.0
2021-07-21 11:40:00,17.82,17.83,17.81,17.82,146519.0,14.0725,14.0803,14.0646,14.0725,146519.0
2021-07-21 11:45:00,17.82,17.85,17.81,17.84,176891.0,14.0725,14.0961,14.0646,14.0882,176891.0
2021-07-21 11:50:00,17.85,17.88,17.84,17.86,165346.0,14.0961,14.1198,14.0882,14.104,165346.0
2021-07-21 11:55:00,17.87,17.91,17.86,17.91,205239.0,14.1119,14.1435,14.104,14.1435,205239.0
2021-07-21 12:00:00,17.91,17.96,17.9,17.91,255008.0,14.1435,14.183,14.1356,14.1435,255008.0
2021-07-21 12:05:00,17.91,17.97,17.9,17.96,186057.0,14.1435,14.1909,14.1356,14.183,186057.0
2021-07-21 12:10:00,17.96,17.99,17.95,17.99,175349.0,14.183,14.2067,14.1751,14.2067,175349.0
2021-07-21 12:15:00,17.98,18.0,17.97,18.0,108967.0,14.1988,14.2146,14.1909,14.2146,108967.0
2021-07-21 12:20:00,18.0,18.0,17.96,17.98,156258.0,14.2146,14.2146,14.183,14.1988,156258.0
2021-07-21 12:25:00,17.98,18.0,17.93,17.94,175131.0,14.1988,14.2146,14.1593,14.1672,175131.0
2021-07-21 12:30:00,17.94,17.95,17.92,17.93,149035.0,14.1672,14.1751,14.1514,14.1593,149035.0
2021-07-21 12:35:00,17.93,17.95,17.9,17.93,137198.0,14.1593,14.1751,14.1356,14.1593,137198.0
2021-07-21 12:40:00,17.93,17.95,17.91,17.94,152822.0,14.1593,14.1751,14.1435,14.1672,152822.0
2021-07-21 12:45:00,17.95,17.95,17.93,17.94,112952.0,14.1751,14.1751,14.1593,14.1672,112952.0
2021-07-21 12:50:00,17.94,17.94,17.91,17.91,94147.0,14.1672,14.1672,14.1435,14.1435,94147.0
2021-07-21 12:55:00,17.91,17.94,17.9,17.94,74209.0,14.1435,14.1672,14.1356,14.1672,74209.0
2021-07-21 13:00:00,17.94,17.98,17.93,17.96,147378.0,14.1672,14.1988,14.1593,14.183,147378.0
2021-07-21 13:05:00,17.96,18.0,17.95,17.98,149053.0,14.183,14.2146,14.1751,14.1988,149053.0
2021-07-21 13:10:00,17.98,17.99,17.97,17.99,98905.0,14.1988,14.2067,14.1909,14.2067,98905.0
2021-07-21 13:15:00,17.98,18.0,17.97,17.98,123074.0,14.1988,14.2146,14.1909,14.1988,123074.0
2021-07-21 13:20:00,17.97,17.98,17.93,17.95,112706.0,14.1909,14.1988,14.1593,14.1751,112706.0
2021-07-21 13:25:00,17.95,17.99,17.95,17.99,95276.0,14.1751,14.2067,14.1751,14.2067,95276.0
2021-07-21 13:30:00,17.98,18.03,17.97,18.02,202386.0,14.1988,14.2383,14.1909,14.2304,202386.0
2021-07-21 13:35:00,18.02,18.03,17.95,17.96,209475.0,14.2304,14.2383,14.1751,14.183,209475.0
2021-07-21 13:40:00,17.96,17.97,17.94,17.95,97290.0,14.183,14.1909,14.1672,14.1751,97290.0
2021-07-21 13:45:00,17.95,17.96,17.92,17.93,79837.0,14.1751,14.183,14.1514,14.1593,79837.0
2021-07-21 13:50:00,17.92,17.94,17.92,17.94,123922.0,14.1514,14.1672,14.1514,14.1672,123922.0
2021-07-21 13:55:00,17.94,17.94,17.9,17.91,131844.0,14.1672,14.1672,14.1356,14.1435,131844.0
2021-07-21 14:00:00,17.92,17.95,17.91,17.95,122196.0,14.1514,14.1751,14.1435,14.1751,122196.0
2021-07-21 14:05:00,17.94,17.95,17.93,17.94,114364.0,14.1672,14.1751,14.1593,14.1672,114364.0
2021-07-21 14:10:00,17.93,17.94,17.89,17.89,186597.0,14.1593,14.1672,14.1277,14.1277,186597.0
2021-07-21 14:15:00,17.89,17.91,17.89,17.89,89096.0,14.1277,14.1435,14.1277,14.1277,89096.0
2021-07-21 14:20:00,17.89,17.9,17.88,17.89,106777.0,14.1277,14.1356,14.1198,14.1277,106777.0
2021-07-21 14:25:00,17.89,17.91,17.88,17.91,84229.0,14.1277,14.1435,14.1198,14.1435,84229.0
2021-07-21 14:30:00,17.9,17.93,17.9,17.92,161069.0,14.1356,14.1593,14.1356,14.1514,161069.0
2021-07-21 14:35:00,17.91,17.94,17.91,17.93,199913.0,14.1435,14.1672,14.1435,14.1593,199913.0
2021-07-21 14:40:00,17.93,17.94,17.91,17.93,152667.0,14.1593,14.1672,14.1435,14.1593,152667.0
2021-07-21 14:45:00,17.93,17.94,17.9,17.91,179514.0,14.1593,14.1672,14.1356,14.1435,179514.0
2021-07-21 14:50:00,17.91,17.92,17.9,17.91,76915.0,14.1435,14.1514,14.1356,14.1435,76915.0
2021-07-21 14:55:00,17.91,17.93,17.91,17.93,65633.0,14.1435,14.1593,14.1435,14.1593,65633.0
2021-07-21 15:00:00,17.93,17.93,17.92,17.93,70239.0,14.1593,14.1593,14.1514,14.1593,70239.0
2021-07-21 15:05:00,17.93,17.96,17.92,17.95,142477.0,14.1593,14.183,14.1514,14.1751,142477.0
2021-07-21 15:10:00,17.95,17.96,17.93,17.93,92683.0,14.1751,14.183,14.1593,14.1593,92683.0
2021-07-21 15:15:00,17.94,17.95,17.93,17.95,75183.0,14.1672,14.1751,14.1593,14.1751,75183.0
2021-07-21 15:20:00,17.95,17.95,17.93,17.95,104741.0,14.1751,14.1751,14.1593,14.1751,104741.0
2021-07-21 15:25:00,17.95,17.95,17.91,17.92,153172.0,14.1751,14.1751,14.1435,14.1514,153172.0
2021-07-21 15:30:00,17.92,17.92,17.9,17.91,239092.0,14.1514,14.1514,14.1356,14.1435,239092.0
2021-07-21 15:35:00,17.91,17.91,17.86,17.89,197760.0,14.1435,14.1435,14.104,14.1277,197760.0
2021-07-21 15:40:00,17.89,17.9,17.87,17.88,268071.0,14.1277,14.1356,14.1119,14.1198,268071.0
2021-07-21 15:45:00,17.88,17.88,17.85,17.85,255022.0,14.1198,14.1198,14.0961,14.0961,255022.0
2021-07-21 15:50:00,17.85,17.88,17.83,17.87,530814.0,14.0961,14.1198,14.0803,14.1119,530814.0
2021-07-21 15:55:00,17.87,17.89,17.84,17.84,1045275.0,14.1119,14.1277,14.0882,14.0882,1045275.0
2021-07-22 09:30:00,17.65,17.75,17.52,17.54,752953.0,13.9382,14.0172,13.8355,13.8513,752953.0
2021-07-22 09:35:00,17.53,17.53,17.43,17.5,553248.0,13.8434,13.8434,13.7645,13.8197,553248.0
2021-07-22 09:40:00,17.5,17.57,17.44,17.55,441671.0,13.8197,13.875,13.7724,13.8592,441671.0
2021-07-22 09:45:00,17.55,17.59,17.39,17.39,543262.0,13.8592,13.8908,13.7329,13.7329,543262.0
2021-07-22 09:50:00,17.39,17.46,17.35,17.38,381331.0,13.7329,13.7882,13.7013,13.725,381331.0
2021-07-22 09:55:00,17.37,17.38,17.31,17.37,365963.0,13.7171,13.725,13.6697,13.7171,365963.0
2021-07-22 10:00:00,17.37,17.39,17.33,17.38,290061.0,13.7171,13.7329,13.6855,13.725,290061.0
2021-07-22 10:05:00,17.37,17.47,17.36,17.46,265157.0,13.7171,13.7961,13.7092,13.7882,265157.0
2021-07-22 10:10:00,17.46,17.59,17.46,17.54,246948.0,13.7882,13.8908,13.7882,13.8513,246948.0
2021-07-22 10:15:00,17.54,17.6,17.52,17.59,278275.0,13.8513,13.8987,13.8355,13.8908,278275.0
2021-07-22 10:20:00,17.59,17.59,17.53,17.54,169606.0,13.8908,13.8908,13.8434,13.8513,169606.0
2021-07-22 10:25:00,17.54,17.58,17.51,17.51,154112.0,13.8513,13.8829,13.8276,13.8276,154112.0
2021-07-22 10:30:00,17.52,17.54,17.47,17.48,144854.0,13.8355,13.8513,13.7961,13.804,144854.0
2021-07-22 10:35:00,17.48,17.52,17.45,17.47,220977.0,13.804,13.8355,13.7803,13.7961,220977.0
2021-07-22 10:40:00,17.46,17.49,17.43,17.44,185007.0,13.7882,13.8119,13.7645,13.7724,185007.0
2021-07-22 10:45:00,17.44,17.44,17.39,17.41,279705.0,13.7724,13.7724,13.7329,13.7487,279705.0
2021-07-22 10:50:00,17.41,17.45,17.38,17.43,300782.0,13.7487,13.7803,13.725,13.7645,300782.0
2021-07-22 10:55:00,17.44,17.45,17.4,17.43,170097.0,13.7724,13.7803,13.7408,13.7645,170097.0
2021-07-22 11:00:00,17.43,17.44,17.39,17.4,145138.0,13.7645,13.7724,13.7329,13.7408,145138.0
2021-07-22 11:05:00,17.4,17.43,17.37,17.43,204267.0,13.7408,13.7645,13.7171,13.7645,204267.0
2021-07-22 11:10:00,17.43,17.44,17.4,17.43,132493.0,13.7645,13.7724,13.7408,13.7645,132493.0
2021-07-22 11:15:00,17.42,17.44,17.38,17.43,210830.0,13.7566,13.7724,13.725,13.7645,210830.0
2021-07-22 11:20:00,17.43,17.44,17.42,17.43,138902.0,13.7645,13.7724,13.7566,13.7645,138902.0
2021-07-22 11:25:00,17.43,17.44,17.35,17.39,205020.0,13.7645,13.7724,13.7013,13.7329,205020.0
2021-07-22 11:30:00,17.39,17.42,17.37,17.38,145886.0,13.7329,13.7566,13.7171,13.725,145886.0
2021-07-22 11:35:00,17.38,17.42,17.37,17.41,113866.0,13.725,13.7566,13.7171,13.7487,113866.0
2021-07-22 11:40:00,17.41,17.42,17.36,17.37,114119.0,13.7487,13.7566,13.7092,13.7171,114119.0
2021-07-22 11:45:00,17.37,17.41,17.37,17.39,110556.0,13.7171,13.7487,13.7171,13.7329,110556.0
2021-07-22 11:50:00,17.39,17.39,17.35,17.38,110637.0,13.7329,13.7329,13.7013,13.725,110637.0
2021-07-22 11:55:00,17.37,17.4,17.36,17.39,119741.0,13.7171,13.7408,13.7092,13.7329,119741.0
2021-07-22 12:00:00,17.39,17.43,17.37,17.41,119423.0,13.7329,13.7645,13.7171,13.7487,119423.0
2021-07-22 12:05:00,17.41,17.42,17.39,17.39,90607.0,13.7487,13.7566,13.7329,13.7329,90607.0
2021-07-22 12:10:00,17.39,17.41,17.37,17.38,89228.0,13.7329,13.7487,13.7171,13.725,89228.0
2021-07-22 12:15:00,17.37,17.39,17.37,17.37,67603.0,13.7171,13.7329,13.7171,13.7171,67603.0
2021-07-22 12:20:00,17.37,17.38,17.36,17.36,125096.0,13.7171,13.725,13.7092,13.7092,125096.0
2021-07-22 12:25:00,17.36,17.41,17.36,17.41,80206.0,13.7092,13.7487,13.7092,13.7487,80206.0
2021-07-22 12:30:00,17.41,17.44,17.4,17.43,102350.0,13.7487,13.7724,13.7408,13.7645,102350.0
2021-07-22 12:35:00,17.43,17.48,17.42,17.48,105459.0,13.7645,13.804,13.7566,13.804,105459.0
2021-07-22 12:40:00,17.47,17.49,17.46,17.46,162520.0,13.7961,13.8119,13.7882,13.7882,162520.0
2021-07-22 12:45:00,17.46,17.48,17.44,17.48,227344.0,13.7882,13.804,13.7724,13.804,227344.0
2021-07-22 12:50:00,17.48,17.53,17.45,17.53,340943.0,13.804,13.8434,13.7803,13.8434,340943.0
2021-07-22 12:55:00,17.53,17.56,17.52,17.55,219311.0,13.8434,13.8671,13.8355,13.8592,219311.0
2021-07-22 13:00:00,17.55,17.57,17.54,17.56,104455.0,13.8592,13.875,13.8513,13.8671,104455.0
2021-07-22 13:05:00,17.55,17.57,17.55,17.56,95837.0,13.8592,13.875,13.8592,13.8671,95837.0
2021-07-22 13:10:00,17.57,17.58,17.56,17.57,133205.0,13.875,13.8829,13.8671,13.875,133205.0
2021-07-22 13:15:00,17.57,17.58,17.53,17.55,204230.0,13.875,13.8829,13.8434,13.8592,204230.0
2021-07-22 13:20:00,17.55,17.56,17.52,17.55,105046.0,13.8592,13.8671,13.8355,13.8592,105046.0
2021-07-22 13:25:00,17.56,17.57,17.53,17.54,141650.0,13.8671,13.875,13.8434,13.8513,141650.0
2021-07-22 13:30:00,17.54,17.55,17.52,17.55,126245.0,13.8513,13.8592,13.8355,13.8592,126245.0
2021-07-22 13:35:00,17.55,17.56,17.54,17.56,88939.0,13.8592,13.8671,13.8513,13.8671,88939.0
2021-07-22 13:40:00,17.56,17.58,17.55,17.58,120938.0,13.8671,13.8829,13.8592,13.8829,120938.0
2021-07-22 13:45:00,17.57,17.58,17.57,17.57,46429.0,13.875,13.8829,13.875,13.875,46429.0
2021-07-22 13:50:00,17.57,17.6,17.57,17.59,206856.0,13.875,13.8987,13.875,13.8908,206856.0
2021-07-22 13:55:00,17.6,17.62,17.58,17.61,149895.0,13.8987,13.9145,13.8829,13.9066,149895.0
2021-07-22 14:00:00,17.61,17.61,17.57,17.58,120024.0,13.9066,13.9066,13.875,13.8829,120024.0
2021-07-22 14:05:00,17.58,17.6,17.57,17.59,109594.0,13.8829,13.8987,13.875,13.8908,109594.0
2021-07-22 14:10:00,17.59,17.6,17.58,17.6,128964.0,13.8908,13.8987,13.8829,13.8987,128964.0
2021-07-22 14:15:00,17.6,17.61,17.57,17.57,110952.0,13.8987,13.9066,13.875,13.875,110952.0
2021-07-22 14:20:00,17.58,17.58,17.57,17.58,70575.0,13.8829,13.8829,13.875,13.8829,70575.0
2021-07-22 14:25:00,17.57,17.61,17.56,17.58,163301.0,13.875,13.9066,13.8671,13.8829,163301.0
2021-07-22 14:30:00,17.59,17.59,17.57,17.57,114788.0,13.8908,13.8908,13.875,13.875,114788.0
2021-07-22 14:35:00,17.57,17.59,17.55,17.56,222458.0,13.875,13.8908,13.8592,13.8671,222458.0
2021-07-22 14:40:00,17.55,17.56,17.53,17.54,172458.0,13.8592,13.8671,13.8434,13.8513,172458.0
2021-07-22 14:45:00,17.55,17.55,17.53,17.54,110627.0,13.8592,13.8592,13.8434,13.8513,110627.0
2021-07-22 14:50:00,17.54,17.55,17.52,17.54,140298.0,13.8513,13.8592,13.8355,13.8513,140298.0
2021-07-22 14:55:00,17.54,17.56,17.51,17.55,142526.0,13.8513,13.8671,13.8276,13.8592,142526.0
2021-07-22 15:00:00,17.55,17.57,17.54,17.55,92582.0,13.8592,13.875,13.8513,13.8592,92582.0
2021-07-22 15:05:00,17.55,17.56,17.53,17.54,98394.0,13.8592,13.8671,13.8434,13.8513,98394.0
2021-07-22 15:10:00,17.54,17.54,17.52,17.53,117622.0,13.8513,13.8513,13.8355,13.8434,117622.0
2021-07-22 15:15:00,17.53,17.55,17.52,17.55,126988.0,13.8434,13.8592,13.8355,13.8592,126988.0
2021-07-22 15:20:00,17.54,17.56,17.53,17.53,112578.0,13.8513,13.8671,13.8434,13.8434,112578.0
2021-07-22 15:25:00,17.53,17.54,17.51,17.52,165415.0,13.8434,13.8513,13.8276,13.8355,165415.0
2021-07-22 15:30:00,17.53,17.53,17.5,17.51,206414.0,13.8434,13.8434,13.8197,13.8276,206414.0
2021-07-22 15:35:00,17.51,17.51,17.46,17.48,278282.0,13.8276,13.8276,13.7882,13.804,278282.0
2021-07-22 15:40:00,17.47,17.48,17.46,17.48,252757.0,13.7961,13.804,13.7882,13.804,252757.0
2021-07-22 15:45:00,17.48,17.5,17.47,17.47,261300.0,13.804,13.8197,13.7961,13.7961,261300.0
2021-07-22 15:50:00,17.47,17.48,17.44,17.45,530387.0,13.7961,13.804,13.7724,13.7803,530387.0
2021-07-22 15:55:00,17.45,17.49,17.44,17.47,1169092.0,13.7803,13.8119,13.7724,13.7961,1169092.0
2021-07-23 09:30:00,17.42,17.46,17.35,17.39,446711.0,13.7566,13.7882,13.7013,13.7329,446711.0
2021-07-23 09:35:00,17.4,17.44,17.3,17.32,246290.0,13.7408,13.7724,13.6618,13.6776,246290.0
2021-07-23 09:40:00,17.31,17.34,17.3,17.33,277750.0,13.6697,13.6934,13.6618,13.6855,277750.0
2021-07-23 09:45:00,17.32,17.33,17.21,17.21,336765.0,13.6776,13.6855,13.5907,13.5907,336765.0
2021-07-23 09:50:00,17.21,17.22,17.17,17.18,263916.0,13.5907,13.5986,13.5591,13.567,263916.0
2021-07-23 09:55:00,17.18,17.19,17.11,17.12,509756.0,13.567,13.5749,13.5118,13.5197,509756.0
2021-07-23 10:00:00,17.12,17.2,17.11,17.18,306813.0,13.5197,13.5828,13.5118,13.567,306813.0
2021-07-23 10:05:00,17.18,17.23,17.15,17.21,256066.0,13.567,13.6065,13.5434,13.5907,256066.0
2021-07-23 10:10:00,17.21,17.25,17.19,17.21,168335.0,13.5907,13.6223,13.5749,13.5907,168335.0
2021-07-23 10:15:00,17.21,17.23,17.18,17.2,229007.0,13.5907,13.6065,13.567,13.5828,229007.0
2021-07-23 10:20:00,17.21,17.23,17.17,17.23,146504.0,13.5907,13.6065,13.5591,13.6065,146504.0
2021-07-23 10:25:00,17.23,17.27,17.21,17.26,117734.0,13.6065,13.6381,13.5907,13.6302,117734.0
2021-07-23 10:30:00,17.27,17.27,17.21,17.25,325471.0,13.6381,13.6381,13.5907,13.6223,325471.0
2021-07-23 10:35:00,17.25,17.29,17.24,17.25,183756.0,13.6223,13.6539,13.6144,13.6223,183756.0
2021-07-23 10:40:00,17.25,17.29,17.24,17.28,172481.0,13.6223,13.6539,13.6144,13.646,172481.0
2021-07-23 10:45:00,17.28,17.3,17.26,17.29,146143.0,13.646,13.6618,13.6302,13.6539,146143.0
2021-07-23 10:50:00,17.29,17.32,17.27,17.29,99322.0,13.6539,13.6776,13.6381,13.6539,99322.0
2021-07-23 10:55:00,17.29,17.31,17.28,17.31,60259.0,13.6539,13.6697,13.646,13.6697,60259.0
2021-07-23 11:00:00,17.3,17.33,17.29,17.31,106456.0,13.6618,13.6855,13.6539,13.6697,106456.0
2021-07-23 11:05:00,17.32,17.34,17.31,17.32,64161.0,13.6776,13.6934,13.6697,13.6776,64161.0
2021-07-23 11:10:00,17.32,17.33,17.28,17.3,104344.0,13.6776,13.6855,13.646,13.6618,104344.0
2021-07-23 11:15:00,17.3,17.32,17.29,17.29,98959.0,13.6618,13.6776,13.6539,13.6539,98959.0
2021-07-23 11:20:00,17.3,17.31,17.28,17.29,70471.0,13.6618,13.6697,13.646,13.6539,70471.0
2021-07-23 11:25:00,17.29,17.31,17.27,17.3,119608.0,13.6539,13.6697,13.6381,13.6618,119608.0
2021-07-23 11:30:00,17.3,17.32,17.28,17.29,207197.0,13.6618,13.6776,13.646,13.6539,207197.0
2021-07-23 11:35:00,17.3,17.34,17.29,17.34,148761.0,13.6618,13.6934,13.6539,13.6934,148761.0
2021-07-23 11:40:00,17.34,17.35,17.31,17.32,162648.0,13.6934,13.7013,13.6697,13.6776,162648.0
2021-07-23 11:45:00,17.32,17.32,17.27,17.28,109036.0,13.6776,13.6776,13.6381,13.646,109036.0
2021-07-23 11:50:00,17.29,17.3,17.26,17.27,135374.0,13.6539,13.6618,13.6302,13.6381,135374.0
2021-07-23 11:55:00,17.27,17.27,17.25,17.26,104246.0,13.6381,13.6381,13.6223,13.6302,104246.0
2021-07-23 12:00:00,17.26,17.3,17.25,17.28,208144.0,13.6302,13.6618,13.6223,13.646,208144.0
2021-07-23 12:05:00,17.28,17.31,17.27,17.3,71416.0,13.646,13.6697,13.6381,13.6618,71416.0
2021-07-23 12:10:00,17.3,17.33,17.28,17.31,130374.0,13.6618,13.6855,13.646,13.6697,130374.0
2021-07-23 12:15:00,17.3,17.32,17.28,17.29,86446.0,13.6618,13.6776,13.646,13.6539,86446.0
2021-07-23 12:20:00,17.29,17.3,17.28,17.29,81236.0,13.6539,13.6618,13.646,13.6539,81236.0
2021-07-23 12:25:00,17.29,17.29,17.26,17.28,94972.0,13.6539,13.6539,13.6302,13.646,94972.0
2021-07-23 12:30:00,17.28,17.29,17.26,17.27,109432.0,13.646,13.6539,13.6302,13.6381,109432.0
2021-07-23 12:35:00,17.27,17.27,17.25,17.27,128718.0,13.6381,13.6381,13.6223,13.6381,128718.0
2021-07-23 12:40:00,17.27,17.27,17.25,17.25,59383.0,13.6381,13.6381,13.6223,13.6223,59383.0
2021-07-23 12:45:00,17.26,17.27,17.23,17.23,147068.0,13.6302,13.6381,13.6065,13.6065,147068.0
2021-07-23 12:50:00,17.23,17.24,17.22,17.23,204673.0,13.6065,13.6144,13.5986,13.6065,204673.0
2021-07-23 12:55:00,17.23,17.25,17.22,17.23,142771.0,13.6065,13.6223,13.5986,13.6065,142771.0
2021-07-23 13:00:00,17.23,17.27,17.2,17.27,215257.0,13.6065,13.6381,13.5828,13.6381,215257.0
2021-07-23 13:05:00,17.27,17.28,17.26,17.28,121297.0,13.6381,13.646,13.6302,13.646,121297.0
2021-07-23 13:10:00,17.28,17.3,17.27,17.29,110967.0,13.646,13.6618,13.6381,13.6539,110967.0
2021-07-23 13:15:00,17.29,17.33,17.27,17.32,187188.0,13.6539,13.6855,13.6381,13.6776,187188.0
2021-07-23 13:20:00,17.32,17.33,17.3,17.3,117761.0,13.6776,13.6855,13.6618,13.6618,117761.0
2021-07-23 13:25:00,17.3,17.31,17.28,17.29,479810.0,13.6618,13.6697,13.646,13.6539,479810.0
2021-07-23 13:30:00,17.29,17.31,17.28,17.3,161031.0,13.6539,13.6697,13.646,13.6618,161031.0
2021-07-23 13:35:00,17.3,17.32,17.29,17.31,178955.0,13.6618,13.6776,13.6539,13.6697,178955.0
2021-07-23 13:40:00,17.32,17.34,17.31,17.34,121607.0,13.6776,13.6934,13.6697,13.6934,121607.0
2021-07-23 13:45:00,17.34,17.35,17.32,17.35,258933.0,13.6934,13.7013,13.6776,13.7013,258933.0
2021-07-23 13:50:00,17.35,17.36,17.32,17.32,159096.0,13.7013,13.7092,13.6776,13.6776,159096.0
2021-07-23 13:55:00,17.32,17.34,17.3,17.32,172248.0,13.6776,13.6934,13.6618,13.6776,172248.0
2021-07-23 14:00:00,17.32,17.32,17.26,17.27,356367.0,13.6776,13.6776,13.6302,13.6381,356367.0
2021-07-23 14:05:00,17.28,17.29,17.27,17.29,104055.0,13.646,13.6539,13.6381,13.6539,104055.0
2021-07-23 14:10:00,17.29,17.31,17.28,17.3,205821.0,13.6539,13.6697,13.646,13.6618,205821.0
2021-07-23 14:15:00,17.3,17.31,17.29,17.3,103981.0,13.6618,13.6697,13.6539,13.6618,103981.0
2021-07-23 14:20:00,17.3,17.31,17.29,17.3,122438.0,13.6618,13.6697,13.6539,13.6618,122438.0
2021-07-23 14:25:00,17.3,17.31,17.29,17.3,74001.0,13.6618,13.6697,13.6539,13.6618,74001.0
2021-07-23 14:30:00,17.3,17.33,17.29,17.31,226688.0,13.6618,13.6855,13.6539,13.6697,226688.0
2021-07-23 14:35:00,17.32,17.36,17.31,17.35,305651.0,13.6776,13.7092,13.6697,13.7013,305651.0
2021-07-23 14:40:00,17.35,17.35,17.33,17.35,72733.0,13.7013,13.7013,13.6855,13.7013,72733.0
2021-07-23 14:45:00,17.35,17.35,17.33,17.35,156492.0,13.7013,13.7013,13.6855,13.7013,156492.0
2021-07-23 14:50:00,17.35,17.36,17.34,17.34,124147.0,13.7013,13.7092,13.6934,13.6934,124147.0
2021-07-23 14:55:00,17.35,17.35,17.32,17.34,161241.0,13.7013,13.7013,13.6776,13.6934,161241.0
2021-07-23 15:00:00,17.35,17.35,17.33,17.34,140029.0,13.7013,13.7013,13.6855,13.6934,140029.0
2021-07-23 15:05:00,17.34,17.34,17.32,17.33,114339.0,13.6934,13.6934,13.6776,13.6855,114339.0
2021-07-23 15:10:00,17.34,17.35,17.33,17.34,88354.0,13.6934,13.7013,13.6855,13.6934,88354.0
2021-07-23 15:15:00,17.34,17.38,17.33,17.36,119766.0,13.6934,13.725,13.6855,13.7092,119766.0
2021-07-23 15:20:00,17.37,17.38,17.36,17.37,84907.0,13.7171,13.725,13.7092,13.7171,84907.0
2021-07-23 15:25:00,17.37,17.37,17.35,17.37,151966.0,13.7171,13.7171,13.7013,13.7171,151966.0
2021-07-23 15:30:00,17.37,17.4,17.36,17.39,193255.0,13.7171,13.7408,13.7092,13.7329,193255.0
2021-07-23 15:35:00,17.39,17.4,17.38,17.39,150062.0,13.7329,13.7408,13.725,13.7329,150062.0
2021-07-23 15:40:00,17.39,17.4,17.36,17.37,242612.0,13.7329,13.7408,13.7092,13.7171,242612.0
2021-07-23 15:45:00,17.37,17.37,17.35,17.36,209865.0,13.7171,13.7171,13.7013,13.7092,209865.0
2021-07-23 15:50:00,17.36,17.36,17.34,17.36,369783.0,13.7092,13.7092,13.6934,13.7092,369783.0
2021-07-23 15:55:00,17.36,17.37,17.32,17.37,777256.0,13.7092,13.7171,13.6776,13.7171,777256.0
2021-07-26 09:30:00,17.41,17.69,17.41,17.66,435918.0,13.7487,13.9698,13.7487,13.9461,435918.0
2021-07-26 09:35:00,17.66,17.71,17.61,17.64,172244.0,13.9461,13.9856,13.9066,13.9303,172244.0
2021-07-26 09:40:00,17.64,17.64,17.59,17.6,116868.0,13.9303,13.9303,13.8908,13.8987,116868.0
2021-07-26 09:45:00,17.6,17.7,17.6,17.68,147445.0,13.8987,13.9777,13.8987,13.9619,147445.0
2021-07-26 09:50:00,17.68,17.73,17.65,17.71,168605.0,13.9619,14.0014,13.9382,13.9856,168605.0
2021-07-26 09:55:00,17.71,17.74,17.67,17.71,217194.0,13.9856,14.0093,13.954,13.9856,217194.0
2021-07-26 10:00:00,17.71,17.74,17.7,17.73,124276.0,13.9856,14.0093,13.9777,14.0014,124276.0
2021-07-26 10:05:00,17.73,17.77,17.72,17.74,140816.0,14.0014,14.033,13.9935,14.0093,140816.0
2021-07-26 10:10:00,17.73,17.76,17.7,17.73,181193.0,14.0014,14.0251,13.9777,14.0014,181193.0
2021-07-26 10:15:00,17.73,17.75,17.72,17.75,134162.0,14.0014,14.0172,13.9935,14.0172,134162.0
2021-07-26 10:20:00,17.75,17.78,17.72,17.75,155065.0,14.0172,14.0409,13.9935,14.0172,155065.0
2021-07-26 10:25:00,17.75,17.78,17.73,17.74,174965.0,14.0172,14.0409,14.0014,14.0093,174965.0
2021-07-26 10:30:00,17.74,17.75,17.64,17.66,186183.0,14.0093,14.0172,13.9303,13.9461,186183.0
2021-07-26 10:35:00,17.65,17.67,17.62,17.65,150049.0,13.9382,13.954,13.9145,13.9382,150049.0
2021-07-26 10:40:00,17.65,17.69,17.64,17.65,124188.0,13.9382,13.9698,13.9303,13.9382,124188.0
2021-07-26 10:45:00,17.65,17.73,17.64,17.72,148208.0,13.9382,14.0014,13.9303,13.9935,148208.0
2021-07-26 10:50:00,17.72,17.74,17.7,17.72,153613.0,13.9935,14.0093,13.9777,13.9935,153613.0
2021-07-26 10:55:00,17.72,17.74,17.69,17.71,113175.0,13.9935,14.0093,13.9698,13.9856,113175.0
2021-07-26 11:00:00,17.71,17.72,17.68,17.71,119257.0,13.9856,13.9935,13.9619,13.9856,119257.0
2021-07-26 11:05:00,17.71,17.76,17.7,17.74,95441.0,13.9856,14.0251,13.9777,14.0093,95441.0
2021-07-26 11:10:00,17.74,17.77,17.73,17.73,153015.0,14.0093,14.033,14.0014,14.0014,153015.0
2021-07-26 11:15:00,17.73,17.78,17.73,17.77,114664.0,14.0014,14.0409,14.0014,14.033,114664.0
2021-07-26 11:20:00,17.76,17.78,17.75,17.77,76393.0,14.0251,14.0409,14.0172,14.033,76393.0
2021-07-26 11:25:00,17.77,17.8,17.76,17.77,114811.0,14.033,14.0567,14.0251,14.033,114811.0
2021-07-26 11:30:00,17.77,17.79,17.75,17.76,109050.0,14.033,14.0488,14.0172,14.0251,109050.0
2021-07-26 11:35:00,17.76,17.8,17.75,17.77,109859.0,14.0251,14.0567,14.0172,14.033,109859.0
2021-07-26 11:40:00,17.77,17.79,17.76,17.77,82917.0,14.033,14.0488,14.0251,14.033,82917.0
2021-07-26 11:45:00,17.77,17.8,17.77,17.79,112473.0,14.033,14.0567,14.033,14.0488,112473.0
2021-07-26 11:50:00,17.8,17.81,17.78,17.79,115835.0,14.0567,14.0646,14.0409,14.0488,115835.0
2021-07-26 11:55:00,17.8,17.8,17.76,17.77,100864.0,14.0567,14.0567,14.0251,14.033,100864.0
2021-07-26 12:00:00,17.77,17.77,17.73,17.75,107454.0,14.033,14.033,14.0014,14.0172,107454.0
2021-07-26 12:05:00,17.74,17.75,17.71,17.72,65162.0,14.0093,14.0172,13.9856,13.9935,65162.0
2021-07-26 12:10:00,17.72,17.72,17.69,17.71,139692.0,13.9935,13.9935,13.9698,13.9856,139692.0
2021-07-26 12:15:00,17.71,17.76,17.7,17.75,253759.0,13.9856,14.0251,13.9777,14.0172,253759.0
2021-07-26 12:20:00,17.76,17.77,17.74,17.76,107065.0,14.0251,14.033,14.0093,14.0251,107065.0
2021-07-26 12:25:00,17.76,17.76,17.73,17.76,111709.0,14.0251,14.0251,14.0014,14.0251,111709.0
2021-07-26 12:30:00,17.76,17.78,17.74,17.76,129898.0,14.0251,14.0409,14.0093,14.0251,129898.0
2021-07-26 12:35:00,17.76,17.78,17.74,17.76,78083.0,14.0251,14.0409,14.0093,14.0251,78083.0
2021-07-26 12:40:00,17.76,17.77,17.74,17.76,112460.0,14.0251,14.033,14.0093,14.0251,112460.0
2021-07-26 12:45:00,17.76,17.79,17.76,17.78,89385.0,14.0251,14.0488,14.0251,14.0409,89385.0
2021-07-26 12:50:00,17.79,17.79,17.76,17.77,73737.0,14.0488,14.0488,14.0251,14.033,73737.0
2021-07-26 12:55:00,17.77,17.77,17.75,17.77,64825.0,14.033,14.033,14.0172,14.033,64825.0
2021-07-26 13:00:00,17.77,17.79,17.76,17.78,83846.0,14.033,14.0488,14.0251,14.0409,83846.0
2021-07-26 13:05:00,17.78,17.79,17.77,17.79,73704.0,14.0409,14.0488,14.033,14.0488,73704.0
2021-07-26 13:10:00,17.79,17.8,17.78,17.79,59545.0,14.0488,14.0567,14.0409,14.0488,59545.0
2021-07-26 13:15:00,17.79,17.81,17.79,17.8,115767.0,14.0488,14.0646,14.0488,14.0567,115767.0
2021-07-26 13:20:00,17.8,17.83,17.79,17.8,95354.0,14.0567,14.0803,14.0488,14.0567,95354.0
2021-07-26 13:25:00,17.8,17.82,17.8,17.8,44803.0,14.0567,14.0725,14.0567,14.0567,44803.0
2021-07-26 13:30:00,17.81,17.81,17.79,17.8,87664.0,14.0646,14.0646,14.0488,14.0567,87664.0
2021-07-26 13:35:00,17.8,17.8,17.78,17.79,35035.0,14.0567,14.0567,14.0409,14.0488,35035.0
2021-07-26 13:40:00,17.79,17.8,17.78,17.78,55227.0,14.0488,14.0567,14.0409,14.0409,55227.0
2021-07-26 13:45:00,17.78,17.79,17.76,17.79,109739.0,14.0409,14.0488,14.0251,14.0488,109739.0
2021-07-26 13:50:00,17.78,17.79,17.78,17.79,61085.0,14.0409,14.0488,14.0409,14.0488,61085.0
2021-07-26 13:55:00,17.79,17.81,17.78,17.8,131983.0,14.0488,14.0646,14.0409,14.0567,131983.0
2021-07-26 14:00:00,17.8,17.82,17.79,17.81,77881.0,14.0567,14.0725,14.0488,14.0646,77881.0
2021-07-26 14:05:00,17.82,17.83,17.8,17.82,86361.0,14.0725,14.0803,14.0567,14.0725,86361.0
2021-07-26 14:10:00,17.81,17.84,17.81,17.82,88812.0,14.0646,14.0882,14.0646,14.0725,88812.0
2021-07-26 14:15:00,17.83,17.85,17.81,17.84,92747.0,14.0803,14.0961,14.0646,14.0882,92747.0
2021-07-26 14:20:00,17.85,17.87,17.84,17.86,140174.0,14.0961,14.1119,14.0882,14.104,140174.0
2021-07-26 14:25:00,17.86,17.87,17.82,17.84,161930.0,14.104,14.1119,14.0725,14.0882,161930.0
2021-07-26 14:30:00,17.84,17.85,17.83,17.84,66442.0,14.0882,14.0961,14.0803,14.0882,66442.0
2021-07-26 14:35:00,17.84,17.85,17.83,17.84,77426.0,14.0882,14.0961,14.0803,14.0882,77426.0
2021-07-26 14:40:00,17.84,17.84,17.82,17.83,44769.0,14.0882,14.0882,14.0725,14.0803,44769.0
2021-07-26 14:45:00,17.82,17.84,17.82,17.83,70566.0,14.0725,14.0882,14.0725,14.0803,70566.0
2021-07-26 14:50:00,17.83,17.83,17.81,17.81,86280.0,14.0803,14.0803,14.0646,14.0646,86280.0
2021-07-26 14:55:00,17.82,17.82,17.79,17.8,111666.0,14.0725,14.0725,14.0488,14.0567,111666.0
2021-07-26 15:00:00,17.8,17.82,17.8,17.82,96278.0,14.0567,14.0725,14.0567,14.0725,96278.0
2021-07-26 15:05:00,17.82,17.82,17.8,17.81,54654.0,14.0725,14.0725,14.0567,14.0646,54654.0
2021-07-26 15:10:00,17.82,17.82,17.8,17.81,102483.0,14.0725,14.0725,14.0567,14.0646,102483.0
2021-07-26 15:15:00,17.82,17.83,17.81,17.82,83353.0,14.0725,14.0803,14.0646,14.0725,83353.0
2021-07-26 15:20:00,17.82,17.82,17.81,17.82,47800.0,14.0725,14.0725,14.0646,14.0725,47800.0
2021-07-26 15:25:00,17.82,17.83,17.8,17.8,117877.0,14.0725,14.0803,14.0567,14.0567,117877.0
2021-07-26 15:30:00,17.8,17.81,17.79,17.79,126240.0,14.0567,14.0646,14.0488,14.0488,126240.0
2021-07-26 15:35:00,17.8,17.81,17.79,17.8,218021.0,14.0567,14.0646,14.0488,14.0567,218021.0
2021-07-26 15:40:00,17.8,17.83,17.8,17.82,232341.0,14.0567,14.0803,14.0567,14.0725,232341.0
2021-07-26 15:45:00,17.83,17.84,17.82,17.82,174433.0,14.0803,14.0882,14.0725,14.0725,174433.0
2021-07-26 15:50:00,17.82,17.85,17.82,17.84,358073.0,14.0725,14.0961,14.0725,14.0882,358073.0
2021-07-26 15:55:00,17.84,17.84,17.81,17.82,616107.0,14.0882,14.0882,14.0646,14.0725,616107.0
2021-07-27 09:30:00,17.75,17.76,17.57,17.66,618069.0,14.0172,14.0251,13.875,13.9461,618069.0
2021-07-27 09:35:00,17.66,17.71,17.56,17.61,288184.0,13.9461,13.9856,13.8671,13.9066,288184.0
2021-07-27 09:40:00,17.61,17.69,17.58,17.66,178004.0,13.9066,13.9698,13.8829,13.9461,178004.0
2021-07-27 09:45:00,17.67,17.71,17.65,17.7,101653.0,13.954,13.9856,13.9382,13.9777,101653.0
2021-07-27 09:50:00,17.7,17.73,17.64,17.68,148920.0,13.9777,14.0014,13.9303,13.9619,148920.0
2021-07-27 09:55:00,17.68,17.68,17.58,17.63,209990.0,13.9619,13.9619,13.8829,13.9224,209990.0
2021-07-27 10:00:00,17.63,17.67,17.62,17.64,205049.0,13.9224,13.954,13.9145,13.9303,205049.0
2021-07-27 10:05:00,17.64,17.7,17.64,17.68,142026.0,13.9303,13.9777,13.9303,13.9619,142026.0
2021-07-27 10:10:00,17.68,17.69,17.61,17.64,175803.0,13.9619,13.9698,13.9066,13.9303,175803.0
2021-07-27 10:15:00,17.63,17.68,17.6,17.68,105281.0,13.9224,13.9619,13.8987,13.9619,105281.0
2021-07-27 10:20:00,17.68,17.75,17.66,17.74,171244.0,13.9619,14.0172,13.9461,14.0093,171244.0
2021-07-27 10:25:00,17.73,17.77,17.71,17.75,102221.0,14.0014,14.033,13.9856,14.0172,102221.0
2021-07-27 10:30:00,17.74,17.76,17.73,17.73,134467.0,14.0093,14.0251,14.0014,14.0014,134467.0
2021-07-27 10:35:00,17.74,17.78,17.73,17.78,132462.0,14.0093,14.0409,14.0014,14.0409,132462.0
2021-07-27 10:40:00,17.78,17.8,17.76,17.76,164035.0,14.0409,14.0567,14.0251,14.0251,164035.0
2021-07-27 10:45:00,17.77,17.79,17.73,17.76,112004.0,14.033,14.0488,14.0014,14.0251,112004.0
2021-07-27 10:50:00,17.76,17.77,17.72,17.76,99857.0,14.0251,14.033,13.9935,14.0251,99857.0
2021-07-27 10:55:00,17.76,17.81,17.75,17.79,95343.0,14.0251,14.0646,14.0172,14.0488,95343.0
2021-07-27 11:00:00,17.79,17.82,17.74,17.77,408278.0,14.0488,14.0725,14.0093,14.033,408278.0
2021-07-27 11:05:00,17.77,17.8,17.77,17.8,111118.0,14.033,14.0567,14.033,14.0567,111118.0
2021-07-27 11:10:00,17.79,17.82,17.79,17.81,82771.0,14.0488,14.0725,14.0488,14.0646,82771.0
2021-07-27 11:15:00,17.81,17.81,17.75,17.77,117962.0,14.0646,14.0646,14.0172,14.033,117962.0
2021-07-27 11:20:00,17.77,17.79,17.74,17.76,230242.0,14.033,14.0488,14.0093,14.0251,230242.0
2021-07-27 11:25:00,17.76,17.77,17.74,17.77,94507.0,14.0251,14.033,14.0093,14.033,94507.0
2021-07-27 11:30:00,17.76,17.77,17.72,17.77,133714.0,14.0251,14.033,13.9935,14.033,133714.0
2021-07-27 11:35:00,17.76,17.79,17.74,17.75,186432.0,14.0251,14.0488,14.0093,14.0172,186432.0
2021-07-27 11:40:00,17.75,17.8,17.74,17.79,145342.0,14.0172,14.0567,14.0093,14.0488,145342.0
2021-07-27 11:45:00,17.78,17.79,17.75,17.78,133992.0,14.0409,14.0488,14.0172,14.0409,133992.0
2021-07-27 11:50:00,17.78,17.82,17.77,17.8,154907.0,14.0409,14.0725,14.033,14.0567,154907.0
2021-07-27 11:55:00,17.82,17.83,17.79,17.81,220529.0,14.0725,14.0803,14.0488,14.0646,220529.0
2021-07-27 12:00:00,17.81,17.82,17.78,17.79,262735.0,14.0646,14.0725,14.0409,14.0488,262735.0
2021-07-27 12:05:00,17.79,17.8,17.76,17.79,95339.0,14.0488,14.0567,14.0251,14.0488,95339.0
2021-07-27 12:10:00,17.78,17.79,17.73,17.73,61089.0,14.0409,14.0488,14.0014,14.0014,61089.0
2021-07-27 12:15:00,17.73,17.74,17.71,17.73,94993.0,14.0014,14.0093,13.9856,14.0014,94993.0
2021-07-27 12:20:00,17.73,17.73,17.7,17.7,110854.0,14.0014,14.0014,13.9777,13.9777,110854.0
2021-07-27 12:25:00,17.71,17.71,17.67,17.69,92198.0,13.9856,13.9856,13.954,13.9698,92198.0
2021-07-27 12:30:00,17.69,17.69,17.67,17.68,82542.0,13.9698,13.9698,13.954,13.9619,82542.0
2021-07-27 12:35:00,17.67,17.68,17.66,17.66,144278.0,13.954,13.9619,13.9461,13.9461,144278.0
2021-07-27 12:40:00,17.67,17.67,17.64,17.66,218667.0,13.954,13.954,13.9303,13.9461,218667.0
2021-07-27 12:45:00,17.65,17.67,17.65,17.66,70555.0,13.9382,13.954,13.9382,13.9461,70555.0
2021-07-27 12:50:00,17.65,17.67,17.65,17.66,99838.0,13.9382,13.954,13.9382,13.9461,99838.0
2021-07-27 12:55:00,17.66,17.7,17.65,17.67,128216.0,13.9461,13.9777,13.9382,13.954,128216.0
2021-07-27 13:00:00,17.68,17.71,17.67,17.71,115613.0,13.9619,13.9856,13.954,13.9856,115613.0
2021-07-27 13:05:00,17.71,17.75,17.68,17.73,186356.0,13.9856,14.0172,13.9619,14.0014,186356.0
2021-07-27 13:10:00,17.73,17.74,17.72,17.73,77227.0,14.0014,14.0093,13.9935,14.0014,77227.0
2021-07-27 13:15:00,17.73,17.75,17.72,17.74,93314.0,14.0014,14.0172,13.9935,14.0093,93314.0
2021-07-27 13:20:00,17.74,17.74,17.7,17.71,66702.0,14.0093,14.0093,13.9777,13.9856,66702.0
2021-07-27 13:25:00,17.71,17.72,17.69,17.71,64697.0,13.9856,13.9935,13.9698,13.9856,64697.0
2021-07-27 13:30:00,17.71,17.72,17.68,17.69,105412.0,13.9856,13.9935,13.9619,13.9698,105412.0
2021-07-27 13:35:00,17.7,17.71,17.69,17.71,66755.0,13.9777,13.9856,13.9698,13.9856,66755.0
2021-07-27 13:40:00,17.7,17.72,17.69,17.72,78281.0,13.9777,13.9935,13.9698,13.9935,78281.0
2021-07-27 13:45:00,17.72,17.73,17.7,17.73,109202.0,13.9935,14.0014,13.9777,14.0014,109202.0
2021-07-27 13:50:00,17.73,17.73,17.7,17.71,44453.0,14.0014,14.0014,13.9777,13.9856,44453.0
2021-07-27 13:55:00,17.71,17.72,17.69,17.69,55347.0,13.9856,13.9935,13.9698,13.9698,55347.0
2021-07-27 14:00:00,17.69,17.7,17.68,17.7,78803.0,13.9698,13.9777,13.9619,13.9777,78803.0
2021-07-27 14:05:00,17.7,17.7,17.67,17.69,100672.0,13.9777,13.9777,13.954,13.9698,100672.0
2021-07-27 14:10:00,17.7,17.72,17.69,17.71,85264.0,13.9777,13.9935,13.9698,13.9856,85264.0
2021-07-27 14:15:00,17.71,17.74,17.71,17.74,58394.0,13.9856,14.0093,13.9856,14.0093,58394.0
2021-07-27 14:20:00,17.74,17.74,17.73,17.74,58964.0,14.0093,14.0093,14.0014,14.0093,58964.0
2021-07-27 14:25:00,17.73,17.75,17.73,17.75,139057.0,14.0014,14.0172,14.0014,14.0172,139057.0
2021-07-27 14:30:00,17.75,17.75,17.72,17.72,64774.0,14.0172,14.0172,13.9935,13.9935,64774.0
2021-07-27 14:35:00,17.73,17.74,17.72,17.73,63838.0,14.0014,14.0093,13.9935,14.0014,63838.0
2021-07-27 14:40:00,17.74,17.74,17.72,17.73,57862.0,14.0093,14.0093,13.9935,14.0014,57862.0
2021-07-27 14:45:00,17.73,17.76,17.72,17.75,70503.0,14.0014,14.0251,13.9935,14.0172,70503.0
2021-07-27 14:50:00,17.74,17.75,17.71,17.71,90411.0,14.0093,14.0172,13.9856,13.9856,90411.0
2021-07-27 14:55:00,17.72,17.74,17.71,17.73,88962.0,13.9935,14.0093,13.9856,14.0014,88962.0
2021-07-27 15:00:00,17.74,17.75,17.73,17.74,64796.0,14.0093,14.0172,14.0014,14.0093,64796.0
2021-07-27 15:05:00,17.75,17.77,17.74,17.75,125145.0,14.0172,14.033,14.0093,14.0172,125145.0
2021-07-27 15:10:00,17.75,17.75,17.72,17.73,133556.0,14.0172,14.0172,13.9935,14.0014,133556.0
2021-07-27 15:15:00,17.73,17.75,17.72,17.73,170097.0,14.0014,14.0172,13.9935,14.0014,170097.0
2021-07-27 15:20:00,17.73,17.74,17.72,17.73,47647.0,14.0014,14.0093,13.9935,14.0014,47647.0
2021-07-27 15:25:00,17.73,17.74,17.72,17.73,87963.0,14.0014,14.0093,13.9935,14.0014,87963.0
2021-07-27 15:30:00,17.72,17.73,17.69,17.69,160752.0,13.9935,14.0014,13.9698,13.9698,160752.0
2021-07-27 15:35:00,17.7,17.71,17.68,17.71,108881.0,13.9777,13.9856,13.9619,13.9856,108881.0
2021-07-27 15:40:00,17.71,17.73,17.7,17.73,110614.0,13.9856,14.0014,13.9777,14.0014,110614.0
2021-07-27 15:45:00,17.73,17.74,17.71,17.71,176409.0,14.0014,14.0093,13.9856,13.9856,176409.0
2021-07-27 15:50:00,17.72,17.75,17.71,17.72,361421.0,13.9935,14.0172,13.9856,13.9935,361421.0
2021-07-27 15:55:00,17.73,17.75,17.72,17.75,569742.0,14.0014,14.0172,13.9935,14.0172,569742.0
2021-07-28 09:30:00,17.83,17.83,17.69,17.73,265669.0,14.0803,14.0803,13.9698,14.0014,265669.0
2021-07-28 09:35:00,17.73,17.79,17.7,17.79,119398.0,14.0014,14.0488,13.9777,14.0488,119398.0
2021-07-28 09:40:00,17.79,17.79,17.73,17.76,217143.0,14.0488,14.0488,14.0014,14.0251,217143.0
2021-07-28 09:45:00,17.76,17.78,17.72,17.74,102747.0,14.0251,14.0409,13.9935,14.0093,102747.0
2021-07-28 09:50:00,17.74,17.75,17.67,17.68,120276.0,14.0093,14.0172,13.954,13.9619,120276.0
2021-07-28 09:55:00,17.68,17.69,17.64,17.67,134120.0,13.9619,13.9698,13.9303,13.954,134120.0
2021-07-28 10:00:00,17.66,17.68,17.64,17.66,177832.0,13.9461,13.9619,13.9303,13.9461,177832.0
2021-07-28 10:05:00,17.66,17.7,17.65,17.67,108651.0,13.9461,13.9777,13.9382,13.954,108651.0
2021-07-28 10:10:00,17.67,17.68,17.63,17.64,148964.0,13.954,13.9619,13.9224,13.9303,148964.0
2021-07-28 10:15:00,17.64,17.65,17.61,17.61,137052.0,13.9303,13.9382,13.9066,13.9066,137052.0
2021-07-28 10:20:00,17.61,17.66,17.6,17.63,118233.0,13.9066,13.9461,13.8987,13.9224,118233.0
2021-07-28 10:25:00,17.63,17.64,17.6,17.63,198280.0,13.9224,13.9303,13.8987,13.9224,198280.0
2021-07-28 10:30:00,17.63,17.67,17.62,17.64,107394.0,13.9224,13.954,13.9145,13.9303,107394.0
2021-07-28 10:35:00,17.64,17.67,17.62,17.63,129657.0,13.9303,13.954,13.9145,13.9224,129657.0
2021-07-28 10:40:00,17.62,17.66,17.61,17.62,87450.0,13.9145,13.9461,13.9066,13.9145,87450.0
2021-07-28 10:45:00,17.63,17.69,17.62,17.68,96361.0,13.9224,13.9698,13.9145,13.9619,96361.0
2021-07-28 10:50:00,17.68,17.7,17.66,17.66,70242.0,13.9619,13.9777,13.9461,13.9461,70242.0
2021-07-28 10:55:00,17.66,17.69,17.65,17.69,105983.0,13.9461,13.9698,13.9382,13.9698,105983.0
2021-07-28 11:00:00,17.69,17.73,17.67,17.71,129942.0,13.9698,14.0014,13.954,13.9856,129942.0
2021-07-28 11:05:00,17.72,17.72,17.68,17.7,184201.0,13.9935,13.9935,13.9619,13.9777,184201.0
2021-07-28 11:10:00,17.7,17.72,17.69,17.71,217206.0,13.9777,13.9935,13.9698,13.9856,217206.0
2021-07-28 11:15:00,17.72,17.72,17.68,17.69,99199.0,13.9935,13.9935,13.9619,13.9698,99199.0
2021-07-28 11:20:00,17.69,17.72,17.67,17.71,82426.0,13.9698,13.9935,13.954,13.9856,82426.0
2021-07-28 11:25:00,17.71,17.74,17.71,17.73,115161.0,13.9856,14.0093,13.9856,14.0014,115161.0
2021-07-28 11:30:00,17.73,17.77,17.73,17.76,109605.0,14.0014,14.033,14.0014,14.0251,109605.0
2021-07-28 11:35:00,17.75,17.77,17.74,17.76,92922.0,14.0172,14.033,14.0093,14.0251,92922.0
2021-07-28 11:40:00,17.77,17.79,17.75,17.79,155807.0,14.033,14.0488,14.0172,14.0488,155807.0
2021-07-28 11:45:00,17.79,17.8,17.76,17.79,168796.0,14.0488,14.0567,14.0251,14.0488,168796.0
2021-07-28 11:50:00,17.79,17.83,17.78,17.82,74373.0,14.0488,14.0803,14.0409,14.0725,74373.0
2021-07-28 11:55:00,17.83,17.84,17.79,17.8,158114.0,14.0803,14.0882,14.0488,14.0567,158114.0
2021-07-28 12:00:00,17.8,17.81,17.77,17.78,198436.0,14.0567,14.0646,14.033,14.0409,198436.0
2021-07-28 12:05:00,17.78,17.79,17.77,17.79,84960.0,14.0409,14.0488,14.033,14.0488,84960.0
2021-07-28 12:10:00,17.79,17.79,17.77,17.79,103429.0,14.0488,14.0488,14.033,14.0488,103429.0
2021-07-28 12:15:00,17.79,17.82,17.78,17.81,50893.0,14.0488,14.0725,14.0409,14.0646,50893.0
2021-07-28 12:20:00,17.82,17.82,17.79,17.8,122976.0,14.0725,14.0725,14.0488,14.0567,122976.0
2021-07-28 12:25:00,17.79,17.8,17.75,17.76,137902.0,14.0488,14.0567,14.0172,14.0251,137902.0
2021-07-28 12:30:00,17.77,17.77,17.75,17.76,75948.0,14.033,14.033,14.0172,14.0251,75948.0
2021-07-28 12:35:00,17.76,17.79,17.76,17.77,134415.0,14.0251,14.0488,14.0251,14.033,134415.0
2021-07-28 12:40:00,17.77,17.79,17.76,17.78,62740.0,14.033,14.0488,14.0251,14.0409,62740.0
2021-07-28 12:45:00,17.79,17.79,17.78,17.79,30473.0,14.0488,14.0488,14.0409,14.0488,30473.0
2021-07-28 12:50:00,17.79,17.81,17.78,17.8,121524.0,14.0488,14.0646,14.0409,14.0567,121524.0
2021-07-28 12:55:00,17.8,17.82,17.8,17.81,57383.0,14.0567,14.0725,14.0567,14.0646,57383.0
2021-07-28 13:00:00,17.81,17.85,17.8,17.82,146245.0,14.0646,14.0961,14.0567,14.0725,146245.0
2021-07-28 13:05:00,17.82,17.83,17.8,17.82,61330.0,14.0725,14.0803,14.0567,14.0725,61330.0
2021-07-28 13:10:00,17.82,17.83,17.81,17.82,80595.0,14.0725,14.0803,14.0646,14.0725,80595.0
2021-07-28 13:15:00,17.82,17.82,17.8,17.82,57367.0,14.0725,14.0725,14.0567,14.0725,57367.0
2021-07-28 13:20:00,17.82,17.83,17.81,17.82,61578.0,14.0725,14.0803,14.0646,14.0725,61578.0
2021-07-28 13:25:00,17.82,17.82,17.79,17.8,101459.0,14.0725,14.0725,14.0488,14.0567,101459.0
2021-07-28 13:30:00,17.8,17.82,17.78,17.79,133638.0,14.0567,14.0725,14.0409,14.0488,133638.0
2021-07-28 13:35:00,17.79,17.8,17.77,17.79,103504.0,14.0488,14.0567,14.033,14.0488,103504.0
2021-07-28 13:40:00,17.79,17.79,17.76,17.78,78746.0,14.0488,14.0488,14.0251,14.0409,78746.0
2021-07-28 13:45:00,17.78,17.78,17.76,17.78,100569.0,14.0409,14.0409,14.0251,14.0409,100569.0
2021-07-28 13:50:00,17.77,17.79,17.76,17.78,96216.0,14.033,14.0488,14.0251,14.0409,96216.0
2021-07-28 13:55:00,17.78,17.8,17.77,17.77,88415.0,14.0409,14.0567,14.033,14.033,88415.0
2021-07-28 14:00:00,17.78,17.82,17.76,17.82,164147.0,14.0409,14.0725,14.0251,14.0725,164147.0
2021-07-28 14:05:00,17.82,17.82,17.77,17.8,112462.0,14.0725,14.0725,14.033,14.0567,112462.0
2021-07-28 14:10:00,17.79,17.82,17.79,17.8,102688.0,14.0488,14.0725,14.0488,14.0567,102688.0
2021-07-28 14:15:00,17.8,17.81,17.78,17.79,107209.0,14.0567,14.0646,14.0409,14.0488,107209.0
2021-07-28 14:20:00,17.79,17.8,17.78,17.8,68155.0,14.0488,14.0567,14.0409,14.0567,68155.0
2021-07-28 14:25:00,17.8,17.82,17.78,17.82,117325.0,14.0567,14.0725,14.0409,14.0725,117325.0
2021-07-28 14:30:00,17.82,17.84,17.81,17.84,151247.0,14.0725,14.0882,14.0646,14.0882,151247.0
2021-07-28 14:35:00,17.84,17.85,17.82,17.85,184213.0,14.0882,14.0961,14.0725,14.0961,184213.0
2021-07-28 14:40:00,17.84,17.88,17.83,17.88,192002.0,14.0882,14.1198,14.0803,14.1198,192002.0
2021-07-28 14:45:00,17.88,17.92,17.88,17.91,237164.0,14.1198,14.1514,14.1198,14.1435,237164.0
2021-07-28 14:50:00,17.91,17.92,17.88,17.89,195956.0,14.1435,14.1514,14.1198,14.1277,195956.0
2021-07-28 14:55:00,17.89,17.91,17.89,17.91,93494.0,14.1277,14.1435,14.1277,14.1435,93494.0
2021-07-28 15:00:00,17.91,17.93,17.9,17.91,172654.0,14.1435,14.1593,14.1356,14.1435,172654.0
2021-07-28 15:05:00,17.92,17.93,17.87,17.89,203744.0,14.1514,14.1593,14.1119,14.1277,203744.0
2021-07-28 15:10:00,17.88,17.89,17.86,17.87,209861.0,14.1198,14.1277,14.104,14.1119,209861.0
2021-07-28 15:15:00,17.88,17.88,17.85,17.86,171355.0,14.1198,14.1198,14.0961,14.104,171355.0
2021-07-28 15:20:00,17.86,17.86,17.83,17.84,110166.0,14.104,14.104,14.0803,14.0882,110166.0
2021-07-28 15:25:00,17.84,17.86,17.83,17.86,98376.0,14.0882,14.104,14.0803,14.104,98376.0
2021-07-28 15:30:00,17.86,17.87,17.85,17.87,102052.0,14.104,14.1119,14.0961,14.1119,102052.0
2021-07-28 15:35:00,17.87,17.87,17.83,17.85,164468.0,14.1119,14.1119,14.0803,14.0961,164468.0
2021-07-28 15:40:00,17.85,17.85,17.81,17.82,247430.0,14.0961,14.0961,14.0646,14.0725,247430.0
2021-07-28 15:45:00,17.82,17.83,17.81,17.81,109141.0,14.0725,14.0803,14.0646,14.0646,109141.0
2021-07-28 15:50:00,17.82,17.83,17.81,17.82,244019.0,14.0725,14.0803,14.0646,14.0725,244019.0
2021-07-28 15:55:00,17.82,17.83,17.77,17.77,643269.0,14.0725,14.0803,14.033,14.033,643269.0
2021-07-29 09:30:00,17.94,17.95,17.86,17.89,325873.0,14.1672,14.1751,14.104,14.1277,325873.0
2021-07-29 09:35:00,17.89,17.89,17.83,17.87,171566.0,14.1277,14.1277,14.0803,14.1119,171566.0
2021-07-29 09:40:00,17.87,17.89,17.84,17.87,155451.0,14.1119,14.1277,14.0882,14.1119,155451.0
2021-07-29 09:45:00,17.86,17.87,17.8,17.84,103659.0,14.104,14.1119,14.0567,14.0882,103659.0
2021-07-29 09:50:00,17.83,17.88,17.79,17.8,144608.0,14.0803,14.1198,14.0488,14.0567,144608.0
2021-07-29 09:55:00,17.8,17.85,17.79,17.84,148830.0,14.0567,14.0961,14.0488,14.0882,148830.0
2021-07-29 10:00:00,17.83,17.83,17.8,17.82,113786.0,14.0803,14.0803,14.0567,14.0725,113786.0
2021-07-29 10:05:00,17.81,17.83,17.79,17.82,128817.0,14.0646,14.0803,14.0488,14.0725,128817.0
2021-07-29 10:10:00,17.83,17.86,17.82,17.86,112061.0,14.0803,14.104,14.0725,14.104,112061.0
2021-07-29 10:15:00,17.86,17.89,17.84,17.89,195305.0,14.104,14.1277,14.0882,14.1277,195305.0
2021-07-29 10:20:00,17.89,17.91,17.86,17.88,168720.0,14.1277,14.1435,14.104,14.1198,168720.0
2021-07-29 10:25:00,17.88,17.89,17.83,17.85,141075.0,14.1198,14.1277,14.0803,14.0961,141075.0
2021-07-29 10:30:00,17.86,17.86,17.82,17.84,98467.0,14.104,14.104,14.0725,14.0882,98467.0
2021-07-29 10:35:00,17.84,17.86,17.83,17.86,157468.0,14.0882,14.104,14.0803,14.104,157468.0
2021-07-29 10:40:00,17.86,17.88,17.84,17.87,141655.0,14.104,14.1198,14.0882,14.1119,141655.0
2021-07-29 10:45:00,17.87,17.89,17.85,17.88,99426.0,14.1119,14.1277,14.0961,14.1198,99426.0
2021-07-29 10:50:00,17.88,17.88,17.83,17.84,120625.0,14.1198,14.1198,14.0803,14.0882,120625.0
2021-07-29 10:55:00,17.84,17.85,17.81,17.85,157464.0,14.0882,14.0961,14.0646,14.0961,157464.0
2021-07-29 11:00:00,17.85,17.85,17.8,17.82,171651.0,14.0961,14.0961,14.0567,14.0725,171651.0
2021-07-29 11:05:00,17.82,17.86,17.81,17.86,196996.0,14.0725,14.104,14.0646,14.104,196996.0
2021-07-29 11:10:00,17.86,17.92,17.85,17.91,260059.0,14.104,14.1514,14.0961,14.1435,260059.0
2021-07-29 11:15:00,17.91,17.93,17.88,17.91,178120.0,14.1435,14.1593,14.1198,14.1435,178120.0
2021-07-29 11:20:00,17.91,17.94,17.91,17.92,127687.0,14.1435,14.1672,14.1435,14.1514,127687.0
2021-07-29 11:25:00,17.92,17.92,17.88,17.89,128148.0,14.1514,14.1514,14.1198,14.1277,128148.0
2021-07-29 11:30:00,17.89,17.94,17.89,17.94,116509.0,14.1277,14.1672,14.1277,14.1672,116509.0
2021-07-29 11:35:00,17.94,17.97,17.93,17.96,139384.0,14.1672,14.1909,14.1593,14.183,139384.0
2021-07-29 11:40:00,17.96,17.97,17.94,17.96,127596.0,14.183,14.1909,14.1672,14.183,127596.0
2021-07-29 11:45:00,17.96,17.96,17.92,17.94,119468.0,14.183,14.183,14.1514,14.1672,119468.0
2021-07-29 11:50:00,17.95,17.95,17.91,17.94,126019.0,14.1751,14.1751,14.1435,14.1672,126019.0
2021-07-29 11:55:00,17.94,17.95,17.93,17.94,84577.0,14.1672,14.1751,14.1593,14.1672,84577.0
2021-07-29 12:00:00,17.94,17.95,17.93,17.94,153036.0,14.1672,14.1751,14.1593,14.1672,153036.0
2021-07-29 12:05:00,17.94,17.94,17.91,17.93,108254.0,14.1672,14.1672,14.1435,14.1593,108254.0
2021-07-29 12:10:00,17.93,17.93,17.9,17.9,93385.0,14.1593,14.1593,14.1356,14.1356,93385.0
2021-07-29 12:15:00,17.91,17.92,17.9,17.91,131068.0,14.1435,14.1514,14.1356,14.1435,131068.0
2021-07-29 12:20:00,17.91,17.95,17.91,17.95,103043.0,14.1435,14.1751,14.1435,14.1751,103043.0
2021-07-29 12:25:00,17.95,17.96,17.93,17.95,154571.0,14.1751,14.183,14.1593,14.1751,154571.0
2021-07-29 12:30:00,17.95,17.95,17.94,17.95,22333.0,14.1751,14.1751,14.1672,14.1751,22333.0
2021-07-29 12:35:00,17.95,17.96,17.94,17.95,69330.0,14.1751,14.183,14.1672,14.1751,69330.0
2021-07-29 12:40:00,17.95,17.96,17.93,17.94,88481.0,14.1751,14.183,14.1593,14.1672,88481.0
2021-07-29 12:45:00,17.95,17.95,17.92,17.93,170493.0,14.1751,14.1751,14.1514,14.1593,170493.0
2021-07-29 12:50:00,17.93,17.94,17.92,17.94,89051.0,14.1593,14.1672,14.1514,14.1672,89051.0
2021-07-29 12:55:00,17.93,17.96,17.93,17.95,43407.0,14.1593,14.183,14.1593,14.1751,43407.0
2021-07-29 13:00:00,17.96,17.99,17.94,17.99,132919.0,14.183,14.2067,14.1672,14.2067,132919.0
2021-07-29 13:05:00,17.98,17.99,17.98,17.98,73223.0,14.1988,14.2067,14.1988,14.1988,73223.0
2021-07-29 13:10:00,17.98,17.99,17.98,17.99,28831.0,14.1988,14.2067,14.1988,14.2067,28831.0
2021-07-29 13:15:00,17.98,17.99,17.97,17.98,79729.0,14.1988,14.2067,14.1909,14.1988,79729.0
2021-07-29 13:20:00,17.97,17.98,17.94,17.96,201818.0,14.1909,14.1988,14.1672,14.183,201818.0
2021-07-29 13:25:00,17.96,17.98,17.95,17.96,106632.0,14.183,14.1988,14.1751,14.183,106632.0
2021-07-29 13:30:00,17.96,17.97,17.91,17.91,127570.0,14.183,14.1909,14.1435,14.1435,127570.0
2021-07-29 13:35:00,17.92,17.93,17.9,17.91,166781.0,14.1514,14.1593,14.1356,14.1435,166781.0
2021-07-29 13:40:00,17.92,17.93,17.91,17.93,94818.0,14.1514,14.1593,14.1435,14.1593,94818.0
2021-07-29 13:45:00,17.93,17.95,17.92,17.95,92228.0,14.1593,14.1751,14.1514,14.1751,92228.0
2021-07-29 13:50:00,17.95,17.96,17.93,17.94,333392.0,14.1751,14.183,14.1593,14.1672,333392.0
2021-07-29 13:55:00,17.95,17.95,17.91,17.93,107207.0,14.1751,14.1751,14.1435,14.1593,107207.0
2021-07-29 14:00:00,17.93,17.93,17.91,17.91,114554.0,14.1593,14.1593,14.1435,14.1435,114554.0
2021-07-29 14:05:00,17.91,17.93,17.91,17.93,124640.0,14.1435,14.1593,14.1435,14.1593,124640.0
2021-07-29 14:10:00,17.93,17.94,17.92,17.94,92258.0,14.1593,14.1672,14.1514,14.1672,92258.0
2021-07-29 14:15:00,17.94,17.95,17.93,17.95,207180.0,14.1672,14.1751,14.1593,14.1751,207180.0
2021-07-29 14:20:00,17.95,17.96,17.94,17.95,246455.0,14.1751,14.183,14.1672,14.1751,246455.0
2021-07-29 14:25:00,17.94,17.97,17.94,17.96,178457.0,14.1672,14.1909,14.1672,14.183,178457.0
2021-07-29 14:30:00,17.96,17.97,17.96,17.97,73570.0,14.183,14.1909,14.183,14.1909,73570.0
2021-07-29 14:35:00,17.96,17.98,17.94,17.95,188707.0,14.183,14.1988,14.1672,14.1751,188707.0
2021-07-29 14:40:00,17.95,17.96,17.94,17.95,105978.0,14.1751,14.183,14.1672,14.1751,105978.0
2021-07-29 14:45:00,17.95,17.96,17.94,17.96,82352.0,14.1751,14.183,14.1672,14.183,82352.0
2021-07-29 14:50:00,17.96,17.97,17.94,17.95,100770.0,14.183,14.1909,14.1672,14.1751,100770.0
2021-07-29 14:55:00,17.95,17.96,17.94,17.96,117803.0,14.1751,14.183,14.1672,14.183,117803.0
2021-07-29 15:00:00,17.96,17.96,17.94,17.95,85673.0,14.183,14.183,14.1672,14.1751,85673.0
2021-07-29 15:05:00,17.95,17.95,17.92,17.92,197962.0,14.1751,14.1751,14.1514,14.1514,197962.0
2021-07-29 15:10:00,17.93,17.94,17.91,17.91,257891.0,14.1593,14.1672,14.1435,14.1435,257891.0
2021-07-29 15:15:00,17.91,17.93,17.9,17.91,86817.0,14.1435,14.1593,14.1356,14.1435,86817.0
2021-07-29 15:20:00,17.91,17.93,17.9,17.93,148269.0,14.1435,14.1593,14.1356,14.1593,148269.0
2021-07-29 15:25:00,17.93,17.93,17.92,17.93,56177.0,14.1593,14.1593,14.1514,14.1593,56177.0
2021-07-29 15:30:00,17.93,17.94,17.92,17.94,89092.0,14.1593,14.1672,14.1514,14.1672,89092.0
2021-07-29 15:35:00,17.94,17.94,17.92,17.93,150695.0,14.1672,14.1672,14.1514,14.1593,150695.0
2021-07-29 15:40:00,17.93,17.93,17.9,17.91,178659.0,14.1593,14.1593,14.1356,14.1435,178659.0
2021-07-29 15:45:00,17.91,17.91,17.89,17.89,251029.0,14.1435,14.1435,14.1277,14.1277,251029.0
2021-07-29 15:50:00,17.89,17.91,17.88,17.91,399356.0,14.1277,14.1435,14.1198,14.1435,399356.0
2021-07-29 15:55:00,17.9,17.91,17.88,17.89,696718.0,14.1356,14.1435,14.1198,14.1277,696718.0
2021-07-30 09:30:00,17.59,17.73,17.57,17.69,555514.0,14.1066,14.2189,14.0906,14.1868,555514.0
2021-07-30 09:35:00,17.69,17.7,17.6,17.64,168221.0,14.1868,14.1948,14.1146,14.1467,168221.0
2021-07-30 09:40:00,17.64,17.65,17.59,17.6,134200.0,14.1467,14.1547,14.1066,14.1146,134200.0
2021-07-30 09:45:00,17.6,17.66,17.59,17.66,132872.0,14.1146,14.1628,14.1066,14.1628,132872.0
2021-07-30 09:50:00,17.66,17.67,17.59,17.64,210779.0,14.1628,14.1708,14.1066,14.1467,210779.0
2021-07-30 09:55:00,17.64,17.66,17.61,17.63,133760.0,14.1467,14.1628,14.1227,14.1387,133760.0
2021-07-30 10:00:00,17.62,17.63,17.57,17.6,176579.0,14.1307,14.1387,14.0906,14.1146,176579.0
2021-07-30 10:05:00,17.6,17.64,17.58,17.63,253340.0,14.1146,14.1467,14.0986,14.1387,253340.0
2021-07-30 10:10:00,17.63,17.64,17.55,17.57,254502.0,14.1387,14.1467,14.0745,14.0906,254502.0
2021-07-30 10:15:00,17.57,17.59,17.55,17.55,333845.0,14.0906,14.1066,14.0745,14.0745,333845.0
2021-07-30 10:20:00,17.55,17.57,17.52,17.54,91103.0,14.0745,14.0906,14.0505,14.0665,91103.0
2021-07-30 10:25:00,17.54,17.54,17.5,17.51,150843.0,14.0665,14.0665,14.0344,14.0425,150843.0
2021-07-30 10:30:00,17.5,17.54,17.49,17.51,168949.0,14.0344,14.0665,14.0264,14.0425,168949.0
2021-07-30 10:35:00,17.51,17.51,17.49,17.5,74087.0,14.0425,14.0425,14.0264,14.0344,74087.0
2021-07-30 10:40:00,17.5,17.51,17.41,17.44,304921.0,14.0344,14.0425,13.9623,13.9863,304921.0
2021-07-30 10:45:00,17.44,17.47,17.42,17.43,191967.0,13.9863,14.0104,13.9703,13.9783,191967.0
2021-07-30 10:50:00,17.43,17.46,17.42,17.44,99086.0,13.9783,14.0024,13.9703,13.9863,99086.0
2021-07-30 10:55:00,17.44,17.45,17.41,17.41,127432.0,13.9863,13.9943,13.9623,13.9623,127432.0
2021-07-30 11:00:00,17.41,17.43,17.39,17.4,93101.0,13.9623,13.9783,13.9462,13.9542,93101.0
2021-07-30 11:05:00,17.4,17.46,17.39,17.46,118249.0,13.9542,14.0024,13.9462,14.0024,118249.0
2021-07-30 11:10:00,17.46,17.49,17.45,17.48,128756.0,14.0024,14.0264,13.9943,14.0184,128756.0
2021-07-30 11:15:00,17.47,17.5,17.47,17.48,265316.0,14.0104,14.0344,14.0104,14.0184,265316.0
2021-07-30 11:20:00,17.49,17.51,17.48,17.48,137044.0,14.0264,14.0425,14.0184,14.0184,137044.0
2021-07-30 11:25:00,17.49,17.49,17.45,17.46,166572.0,14.0264,14.0264,13.9943,14.0024,166572.0
2021-07-30 11:30:00,17.46,17.47,17.43,17.44,199293.0,14.0024,14.0104,13.9783,13.9863,199293.0
2021-07-30 11:35:00,17.43,17.44,17.38,17.39,139682.0,13.9783,13.9863,13.9382,13.9462,139682.0
2021-07-30 11:40:00,17.39,17.41,17.38,17.41,134998.0,13.9462,13.9623,13.9382,13.9623,134998.0
2021-07-30 11:45:00,17.4,17.43,17.39,17.39,203057.0,13.9542,13.9783,13.9462,13.9462,203057.0
2021-07-30 11:50:00,17.39,17.43,17.39,17.41,160386.0,13.9462,13.9783,13.9462,13.9623,160386.0
2021-07-30 11:55:00,17.41,17.43,17.4,17.41,170623.0,13.9623,13.9783,13.9542,13.9623,170623.0
2021-07-30 12:00:00,17.42,17.43,17.4,17.41,81441.0,13.9703,13.9783,13.9542,13.9623,81441.0
2021-07-30 12:05:00,17.4,17.43,17.38,17.42,226053.0,13.9542,13.9783,13.9382,13.9703,226053.0
2021-07-30 12:10:00,17.43,17.46,17.42,17.45,177364.0,13.9783,14.0024,13.9703,13.9943,177364.0
2021-07-30 12:15:00,17.45,17.46,17.42,17.43,143547.0,13.9943,14.0024,13.9703,13.9783,143547.0
2021-07-30 12:20:00,17.43,17.43,17.41,17.43,62246.0,13.9783,13.9783,13.9623,13.9783,62246.0
2021-07-30 12:25:00,17.42,17.46,17.42,17.44,257532.0,13.9703,14.0024,13.9703,13.9863,257532.0
2021-07-30 12:30:00,17.44,17.45,17.42,17.42,144971.0,13.9863,13.9943,13.9703,13.9703,144971.0
2021-07-30 12:35:00,17.42,17.43,17.4,17.42,127962.0,13.9703,13.9783,13.9542,13.9703,127962.0
2021-07-30 12:40:00,17.43,17.44,17.41,17.41,115445.0,13.9783,13.9863,13.9623,13.9623,115445.0
2021-07-30 12:45:00,17.41,17.42,17.38,17.39,157899.0,13.9623,13.9703,13.9382,13.9462,157899.0
2021-07-30 12:50:00,17.39,17.41,17.38,17.39,115589.0,13.9462,13.9623,13.9382,13.9462,115589.0
2021-07-30 12:55:00,17.39,17.39,17.34,17.35,217235.0,13.9462,13.9462,13.9061,13.9141,217235.0
2021-07-30 13:00:00,17.36,17.36,17.31,17.32,278704.0,13.9222,13.9222,13.8821,13.8901,278704.0
2021-07-30 13:05:00,17.32,17.35,17.32,17.34,309368.0,13.8901,13.9141,13.8901,13.9061,309368.0
2021-07-30 13:10:00,17.34,17.37,17.31,17.37,270420.0,13.9061,13.9302,13.8821,13.9302,270420.0
2021-07-30 13:15:00,17.36,17.37,17.33,17.34,348232.0,13.9222,13.9302,13.8981,13.9061,348232.0
2021-07-30 13:20:00,17.34,17.34,17.31,17.32,279485.0,13.9061,13.9061,13.8821,13.8901,279485.0
2021-07-30 13:25:00,17.32,17.33,17.29,17.31,164412.0,13.8901,13.8981,13.866,13.8821,164412.0
2021-07-30 13:30:00,17.32,17.34,17.3,17.33,354238.0,13.8901,13.9061,13.874,13.8981,354238.0
2021-07-30 13:35:00,17.33,17.36,17.32,17.36,87186.0,13.8981,13.9222,13.8901,13.9222,87186.0
2021-07-30 13:40:00,17.36,17.37,17.35,17.35,308771.0,13.9222,13.9302,13.9141,13.9141,308771.0
2021-07-30 13:45:00,17.36,17.39,17.34,17.37,335838.0,13.9222,13.9462,13.9061,13.9302,335838.0
2021-07-30 13:50:00,17.38,17.38,17.36,17.37,229661.0,13.9382,13.9382,13.9222,13.9302,229661.0
2021-07-30 13:55:00,17.38,17.39,17.36,17.39,146486.0,13.9382,13.9462,13.9222,13.9462,146486.0
2021-07-30 14:00:00,17.39,17.4,17.35,17.37,192150.0,13.9462,13.9542,13.9141,13.9302,192150.0
2021-07-30 14:05:00,17.36,17.38,17.34,17.38,172509.0,13.9222,13.9382,13.9061,13.9382,172509.0
2021-07-30 14:10:00,17.37,17.38,17.36,17.38,197252.0,13.9302,13.9382,13.9222,13.9382,197252.0
2021-07-30 14:15:00,17.38,17.4,17.37,17.39,152508.0,13.9382,13.9542,13.9302,13.9462,152508.0
2021-07-30 14:20:00,17.39,17.41,17.37,17.39,187190.0,13.9462,13.9623,13.9302,13.9462,187190.0
2021-07-30 14:25:00,17.38,17.39,17.35,17.36,136867.0,13.9382,13.9462,13.9141,13.9222,136867.0
2021-07-30 14:30:00,17.36,17.37,17.34,17.34,138770.0,13.9222,13.9302,13.9061,13.9061,138770.0
2021-07-30 14:35:00,17.34,17.35,17.32,17.32,137091.0,13.9061,13.9141,13.8901,13.8901,137091.0
2021-07-30 14:40:00,17.32,17.36,17.32,17.35,207065.0,13.8901,13.9222,13.8901,13.9141,207065.0
2021-07-30 14:45:00,17.35,17.37,17.34,17.36,164952.0,13.9141,13.9302,13.9061,13.9222,164952.0
2021-07-30 14:50:00,17.36,17.38,17.35,17.37,81497.0,13.9222,13.9382,13.9141,13.9302,81497.0
2021-07-30 14:55:00,17.37,17.39,17.36,17.38,214107.0,13.9302,13.9462,13.9222,13.9382,214107.0
2021-07-30 15:00:00,17.38,17.39,17.37,17.38,137533.0,13.9382,13.9462,13.9302,13.9382,137533.0
2021-07-30 15:05:00,17.38,17.39,17.37,17.38,137488.0,13.9382,13.9462,13.9302,13.9382,137488.0
2021-07-30 15:10:00,17.37,17.38,17.37,17.38,32123.0,13.9302,13.9382,13.9302,13.9382,32123.0
2021-07-30 15:15:00,17.38,17.38,17.35,17.36,124812.0,13.9382,13.9382,13.9141,13.9222,124812.0
2021-07-30 15:20:00,17.36,17.36,17.33,17.34,157050.0,13.9222,13.9222,13.8981,13.9061,157050.0
2021-07-30 15:25:00,17.33,17.36,17.33,17.35,196120.0,13.8981,13.9222,13.8981,13.9141,196120.0
2021-07-30 15:30:00,17.35,17.37,17.34,17.36,149023.0,13.9141,13.9302,13.9061,13.9222,149023.0
2021-07-30 15:35:00,17.36,17.37,17.35,17.36,189834.0,13.9222,13.9302,13.9141,13.9222,189834.0
2021-07-30 15:40:00,17.36,17.36,17.33,17.33,193969.0,13.9222,13.9222,13.8981,13.8981,193969.0
2021-07-30 15:45:00,17.33,17.34,17.32,17.34,176971.0,13.8981,13.9061,13.8901,13.9061,176971.0
2021-07-30 15:50:00,17.33,17.35,17.32,17.34,493473.0,13.8981,13.9141,13.8901,13.9061,493473.0
2021-07-30 15:55:00,17.34,17.38,17.33,17.38,989306.0,13.9061,13.9382,13.8981,13.9382,989306.0
2021-08-02 09:30:00,17.45,17.57,17.39,17.54,371899.0,13.9943,14.0906,13.9462,14.0665,371899.0
2021-08-02 09:35:00,17.55,17.59,17.53,17.55,192209.0,14.0745,14.1066,14.0585,14.0745,192209.0
2021-08-02 09:40:00,17.55,17.64,17.55,17.63,121138.0,14.0745,14.1467,14.0745,14.1387,121138.0
2021-08-02 09:45:00,17.64,17.7,17.63,17.7,258472.0,14.1467,14.1948,14.1387,14.1948,258472.0
2021-08-02 09:50:00,17.7,17.71,17.65,17.67,144328.0,14.1948,14.2029,14.1547,14.1708,144328.0
2021-08-02 09:55:00,17.67,17.71,17.66,17.69,126150.0,14.1708,14.2029,14.1628,14.1868,126150.0
2021-08-02 10:00:00,17.68,17.72,17.66,17.68,169262.0,14.1788,14.2109,14.1628,14.1788,169262.0
2021-08-02 10:05:00,17.69,17.69,17.64,17.66,257631.0,14.1868,14.1868,14.1467,14.1628,257631.0
2021-08-02 10:10:00,17.66,17.69,17.59,17.6,149849.0,14.1628,14.1868,14.1066,14.1146,149849.0
2021-08-02 10:15:00,17.61,17.63,17.56,17.57,161043.0,14.1227,14.1387,14.0826,14.0906,161043.0
2021-08-02 10:20:00,17.57,17.6,17.54,17.56,170294.0,14.0906,14.1146,14.0665,14.0826,170294.0
2021-08-02 10:25:00,17.56,17.57,17.5,17.53,173669.0,14.0826,14.0906,14.0344,14.0585,173669.0
2021-08-02 10:30:00,17.53,17.57,17.52,17.57,139646.0,14.0585,14.0906,14.0505,14.0906,139646.0
2021-08-02 10:35:00,17.56,17.57,17.52,17.54,87654.0,14.0826,14.0906,14.0505,14.0665,87654.0
2021-08-02 10:40:00,17.53,17.53,17.48,17.5,91589.0,14.0585,14.0585,14.0184,14.0344,91589.0
2021-08-02 10:45:00,17.5,17.52,17.48,17.5,60083.0,14.0344,14.0505,14.0184,14.0344,60083.0
2021-08-02 10:50:00,17.49,17.49,17.44,17.45,87253.0,14.0264,14.0264,13.9863,13.9943,87253.0
2021-08-02 10:55:00,17.44,17.45,17.39,17.41,203115.0,13.9863,13.9943,13.9462,13.9623,203115.0
2021-08-02 11:00:00,17.41,17.44,17.4,17.44,157525.0,13.9623,13.9863,13.9542,13.9863,157525.0
2021-08-02 11:05:00,17.43,17.44,17.39,17.4,201862.0,13.9783,13.9863,13.9462,13.9542,201862.0
2021-08-02 11:10:00,17.41,17.43,17.39,17.4,117304.0,13.9623,13.9783,13.9462,13.9542,117304.0
2021-08-02 11:15:00,17.4,17.41,17.35,17.35,71820.0,13.9542,13.9623,13.9141,13.9141,71820.0
2021-08-02 11:20:00,17.36,17.36,17.32,17.34,168656.0,13.9222,13.9222,13.8901,13.9061,168656.0
2021-08-02 11:25:00,17.35,17.36,17.33,17.34,85684.0,13.9141,13.9222,13.8981,13.9061,85684.0
2021-08-02 11:30:00,17.34,17.35,17.31,17.34,80174.0,13.9061,13.9141,13.8821,13.9061,80174.0
2021-08-02 11:35:00,17.34,17.35,17.27,17.3,238022.0,13.9061,13.9141,13.85,13.874,238022.0
2021-08-02 11:40:00,17.3,17.31,17.27,17.28,142888.0,13.874,13.8821,13.85,13.858,142888.0
2021-08-02 11:45:00,17.27,17.34,17.27,17.33,346472.0,13.85,13.9061,13.85,13.8981,346472.0
2021-08-02 11:50:00,17.32,17.34,17.28,17.32,156634.0,13.8901,13.9061,13.858,13.8901,156634.0
2021-08-02 11:55:00,17.32,17.33,17.28,17.28,203008.0,13.8901,13.8981,13.858,13.858,203008.0
2021-08-02 12:00:00,17.29,17.31,17.25,17.29,313596.0,13.866,13.8821,13.8339,13.866,313596.0
2021-08-02 12:05:00,17.29,17.31,17.27,17.29,245522.0,13.866,13.8821,13.85,13.866,245522.0
2021-08-02 12:10:00,17.29,17.32,17.27,17.32,164340.0,13.866,13.8901,13.85,13.8901,164340.0
2021-08-02 12:15:00,17.32,17.36,17.31,17.36,395606.0,13.8901,13.9222,13.8821,13.9222,395606.0
2021-08-02 12:20:00,17.36,17.36,17.31,17.34,288359.0,13.9222,13.9222,13.8821,13.9061,288359.0
2021-08-02 12:25:00,17.33,17.37,17.31,17.37,329426.0,13.8981,13.9302,13.8821,13.9302,329426.0
2021-08-02 12:30:00,17.37,17.4,17.35,17.39,251903.0,13.9302,13.9542,13.9141,13.9462,251903.0
2021-08-02 12:35:00,17.39,17.42,17.37,17.41,215198.0,13.9462,13.9703,13.9302,13.9623,215198.0
2021-08-02 12:40:00,17.41,17.43,17.4,17.41,226415.0,13.9623,13.9783,13.9542,13.9623,226415.0
2021-08-02 12:45:00,17.41,17.41,17.38,17.4,219985.0,13.9623,13.9623,13.9382,13.9542,219985.0
2021-08-02 12:50:00,17.39,17.42,17.37,17.41,169142.0,13.9462,13.9703,13.9302,13.9623,169142.0
2021-08-02 12:55:00,17.4,17.41,17.38,17.39,161025.0,13.9542,13.9623,13.9382,13.9462,161025.0
2021-08-02 13:00:00,17.39,17.41,17.35,17.37,209393.0,13.9462,13.9623,13.9141,13.9302,209393.0
2021-08-02 13:05:00,17.36,17.38,17.35,17.37,307251.0,13.9222,13.9382,13.9141,13.9302,307251.0
2021-08-02 13:10:00,17.36,17.43,17.36,17.43,311934.0,13.9222,13.9783,13.9222,13.9783,311934.0
2021-08-02 13:15:00,17.42,17.43,17.38,17.42,422448.0,13.9703,13.9783,13.9382,13.9703,422448.0
2021-08-02 13:20:00,17.43,17.44,17.42,17.42,168401.0,13.9783,13.9863,13.9703,13.9703,168401.0
2021-08-02 13:25:00,17.42,17.43,17.39,17.41,310058.0,13.9703,13.9783,13.9462,13.9623,310058.0
2021-08-02 13:30:00,17.41,17.42,17.38,17.41,217599.0,13.9623,13.9703,13.9382,13.9623,217599.0
2021-08-02 13:35:00,17.41,17.43,17.39,17.39,194205.0,13.9623,13.9783,13.9462,13.9462,194205.0
2021-08-02 13:40:00,17.39,17.41,17.39,17.4,135678.0,13.9462,13.9623,13.9462,13.9542,135678.0
2021-08-02 13:45:00,17.39,17.4,17.38,17.38,130473.0,13.9462,13.9542,13.9382,13.9382,130473.0
2021-08-02 13:50:00,17.38,17.4,17.37,17.39,211459.0,13.9382,13.9542,13.9302,13.9462,211459.0
2021-08-02 13:55:00,17.39,17.41,17.38,17.39,148992.0,13.9462,13.9623,13.9382,13.9462,148992.0
2021-08-02 14:00:00,17.39,17.4,17.37,17.38,169342.0,13.9462,13.9542,13.9302,13.9382,169342.0
2021-08-02 14:05:00,17.38,17.42,17.37,17.41,308331.0,13.9382,13.9703,13.9302,13.9623,308331.0
2021-08-02 14:10:00,17.41,17.45,17.41,17.44,175660.0,13.9623,13.9943,13.9623,13.9863,175660.0
2021-08-02 14:15:00,17.45,17.45,17.42,17.44,229902.0,13.9943,13.9943,13.9703,13.9863,229902.0
2021-08-02 14:20:00,17.44,17.44,17.41,17.42,194972.0,13.9863,13.9863,13.9623,13.9703,194972.0
2021-08-02 14:25:00,17.43,17.43,17.41,17.43,145525.0,13.9783,13.9783,13.9623,13.9783,145525.0
2021-08-02 14:30:00,17.43,17.43,17.4,17.42,77188.0,13.9783,13.9783,13.9542,13.9703,77188.0
2021-08-02 14:35:00,17.43,17.46,17.42,17.46,153403.0,13.9783,14.0024,13.9703,14.0024,153403.0
2021-08-02 14:40:00,17.46,17.46,17.42,17.44,201047.0,14.0024,14.0024,13.9703,13.9863,201047.0
2021-08-02 14:45:00,17.43,17.44,17.42,17.44,99946.0,13.9783,13.9863,13.9703,13.9863,99946.0
2021-08-02 14:50:00,17.43,17.46,17.43,17.46,158055.0,13.9783,14.0024,13.9783,14.0024,158055.0
2021-08-02 14:55:00,17.46,17.47,17.43,17.46,141225.0,14.0024,14.0104,13.9783,14.0024,141225.0
2021-08-02 15:00:00,17.46,17.46,17.44,17.45,149261.0,14.0024,14.0024,13.9863,13.9943,149261.0
2021-08-02 15:05:00,17.46,17.46,17.43,17.44,274785.0,14.0024,14.0024,13.9783,13.9863,274785.0
2021-08-02 15:10:00,17.45,17.45,17.43,17.44,188425.0,13.9943,13.9943,13.9783,13.9863,188425.0
2021-08-02 15:15:00,17.44,17.44,17.43,17.43,158828.0,13.9863,13.9863,13.9783,13.9783,158828.0
2021-08-02 15:20:00,17.44,17.44,17.41,17.41,164175.0,13.9863,13.9863,13.9623,13.9623,164175.0
2021-08-02 15:25:00,17.41,17.42,17.4,17.41,115441.0,13.9623,13.9703,13.9542,13.9623,115441.0
2021-08-02 15:30:00,17.41,17.41,17.37,17.38,285910.0,13.9623,13.9623,13.9302,13.9382,285910.0
2021-08-02 15:35:00,17.39,17.39,17.36,17.37,171408.0,13.9462,13.9462,13.9222,13.9302,171408.0
2021-08-02 15:40:00,17.37,17.37,17.33,17.34,269427.0,13.9302,13.9302,13.8981,13.9061,269427.0
2021-08-02 15:45:00,17.34,17.35,17.32,17.32,189634.0,13.9061,13.9141,13.8901,13.8901,189634.0
2021-08-02 15:50:00,17.33,17.34,17.31,17.32,450669.0,13.8981,13.9061,13.8821,13.8901,450669.0
2021-08-02 15:55:00,17.33,17.33,17.31,17.32,498012.0,13.8981,13.8981,13.8821,13.8901,498012.0
2021-08-03 09:30:00,17.35,17.36,17.25,17.27,357291.0,13.9141,13.9222,13.8339,13.85,357291.0
2021-08-03 09:35:00,17.27,17.27,17.15,17.15,259683.0,13.85,13.85,13.7537,13.7537,259683.0
2021-08-03 09:40:00,17.16,17.18,17.09,17.12,288047.0,13.7618,13.7778,13.7056,13.7297,288047.0
2021-08-03 09:45:00,17.12,17.12,17.03,17.04,163499.0,13.7297,13.7297,13.6575,13.6655,163499.0
2021-08-03 09:50:00,17.04,17.07,17.01,17.04,390611.0,13.6655,13.6896,13.6415,13.6655,390611.0
2021-08-03 09:55:00,17.04,17.13,17.02,17.12,332523.0,13.6655,13.7377,13.6495,13.7297,332523.0
2021-08-03 10:00:00,17.12,17.19,17.1,17.18,457506.0,13.7297,13.7858,13.7137,13.7778,457506.0
2021-08-03 10:05:00,17.18,17.22,17.14,17.18,188291.0,13.7778,13.8099,13.7457,13.7778,188291.0
2021-08-03 10:10:00,17.18,17.19,17.11,17.12,239636.0,13.7778,13.7858,13.7217,13.7297,239636.0
2021-08-03 10:15:00,17.12,17.21,17.12,17.2,234765.0,13.7297,13.8019,13.7297,13.7938,234765.0
2021-08-03 10:20:00,17.2,17.2,17.15,17.18,169420.0,13.7938,13.7938,13.7537,13.7778,169420.0
2021-08-03 10:25:00,17.17,17.24,17.15,17.2,203119.0,13.7698,13.8259,13.7537,13.7938,203119.0
2021-08-03 10:30:00,17.2,17.24,17.18,17.2,285994.0,13.7938,13.8259,13.7778,13.7938,285994.0
2021-08-03 10:35:00,17.2,17.23,17.16,17.23,213175.0,13.7938,13.8179,13.7618,13.8179,213175.0
2021-08-03 10:40:00,17.23,17.26,17.18,17.26,307721.0,13.8179,13.842,13.7778,13.842,307721.0
2021-08-03 10:45:00,17.26,17.29,17.24,17.25,358044.0,13.842,13.866,13.8259,13.8339,358044.0
2021-08-03 10:50:00,17.25,17.25,17.2,17.21,295524.0,13.8339,13.8339,13.7938,13.8019,295524.0
2021-08-03 10:55:00,17.21,17.22,17.16,17.17,461831.0,13.8019,13.8099,13.7618,13.7698,461831.0
2021-08-03 11:00:00,17.16,17.24,17.16,17.21,183745.0,13.7618,13.8259,13.7618,13.8019,183745.0
2021-08-03 11:05:00,17.22,17.3,17.2,17.3,113844.0,13.8099,13.874,13.7938,13.874,113844.0
2021-08-03 11:10:00,17.3,17.33,17.28,17.32,162549.0,13.874,13.8981,13.858,13.8901,162549.0
2021-08-03 11:15:00,17.32,17.34,17.29,17.3,187109.0,13.8901,13.9061,13.866,13.874,187109.0
2021-08-03 11:20:00,17.3,17.35,17.27,17.35,198210.0,13.874,13.9141,13.85,13.9141,198210.0
2021-08-03 11:25:00,17.35,17.39,17.34,17.37,190868.0,13.9141,13.9462,13.9061,13.9302,190868.0
2021-08-03 11:30:00,17.37,17.38,17.34,17.37,124694.0,13.9302,13.9382,13.9061,13.9302,124694.0
2021-08-03 11:35:00,17.37,17.4,17.36,17.4,134441.0,13.9302,13.9542,13.9222,13.9542,134441.0
2021-08-03 11:40:00,17.39,17.44,17.39,17.42,173313.0,13.9462,13.9863,13.9462,13.9703,173313.0
2021-08-03 11:45:00,17.42,17.42,17.36,17.39,243392.0,13.9703,13.9703,13.9222,13.9462,243392.0
2021-08-03 11:50:00,17.38,17.4,17.35,17.4,206199.0,13.9382,13.9542,13.9141,13.9542,206199.0
2021-08-03 11:55:00,17.39,17.41,17.35,17.36,147423.0,13.9462,13.9623,13.9141,13.9222,147423.0
2021-08-03 12:00:00,17.36,17.37,17.33,17.36,129537.0,13.9222,13.9302,13.8981,13.9222,129537.0
2021-08-03 12:05:00,17.36,17.39,17.35,17.37,133523.0,13.9222,13.9462,13.9141,13.9302,133523.0
2021-08-03 12:10:00,17.37,17.39,17.35,17.38,106616.0,13.9302,13.9462,13.9141,13.9382,106616.0
2021-08-03 12:15:00,17.38,17.41,17.36,17.37,270375.0,13.9382,13.9623,13.9222,13.9302,270375.0
2021-08-03 12:20:00,17.37,17.38,17.35,17.36,107275.0,13.9302,13.9382,13.9141,13.9222,107275.0
2021-08-03 12:25:00,17.36,17.38,17.35,17.36,186556.0,13.9222,13.9382,13.9141,13.9222,186556.0
2021-08-03 12:30:00,17.35,17.36,17.32,17.34,114815.0,13.9141,13.9222,13.8901,13.9061,114815.0
2021-08-03 12:35:00,17.34,17.34,17.31,17.33,126281.0,13.9061,13.9061,13.8821,13.8981,126281.0
2021-08-03 12:40:00,17.33,17.36,17.33,17.36,70700.0,13.8981,13.9222,13.8981,13.9222,70700.0
2021-08-03 12:45:00,17.36,17.36,17.33,17.33,71198.0,13.9222,13.9222,13.8981,13.8981,71198.0
2021-08-03 12:50:00,17.33,17.37,17.31,17.37,261706.0,13.8981,13.9302,13.8821,13.9302,261706.0
2021-08-03 12:55:00,17.37,17.38,17.35,17.37,296730.0,13.9302,13.9382,13.9141,13.9302,296730.0
2021-08-03 13:00:00,17.36,17.4,17.36,17.38,221843.0,13.9222,13.9542,13.9222,13.9382,221843.0
2021-08-03 13:05:00,17.39,17.42,17.38,17.41,199613.0,13.9462,13.9703,13.9382,13.9623,199613.0
2021-08-03 13:10:00,17.41,17.41,17.37,17.39,199337.0,13.9623,13.9623,13.9302,13.9462,199337.0
2021-08-03 13:15:00,17.4,17.4,17.37,17.39,128604.0,13.9542,13.9542,13.9302,13.9462,128604.0
2021-08-03 13:20:00,17.39,17.39,17.36,17.37,170186.0,13.9462,13.9462,13.9222,13.9302,170186.0
2021-08-03 13:25:00,17.37,17.39,17.35,17.39,390133.0,13.9302,13.9462,13.9141,13.9462,390133.0
2021-08-03 13:30:00,17.38,17.39,17.34,17.36,427791.0,13.9382,13.9462,13.9061,13.9222,427791.0
2021-08-03 13:35:00,17.36,17.36,17.31,17.32,487033.0,13.9222,13.9222,13.8821,13.8901,487033.0
2021-08-03 13:40:00,17.32,17.34,17.3,17.32,568126.0,13.8901,13.9061,13.874,13.8901,568126.0
2021-08-03 13:45:00,17.32,17.35,17.3,17.35,541800.0,13.8901,13.9141,13.874,13.9141,541800.0
2021-08-03 13:50:00,17.34,17.39,17.33,17.38,426909.0,13.9061,13.9462,13.8981,13.9382,426909.0
2021-08-03 13:55:00,17.38,17.4,17.37,17.39,332998.0,13.9382,13.9542,13.9302,13.9462,332998.0
2021-08-03 14:00:00,17.39,17.43,17.38,17.41,479710.0,13.9462,13.9783,13.9382,13.9623,479710.0
2021-08-03 14:05:00,17.41,17.43,17.39,17.41,329218.0,13.9623,13.9783,13.9462,13.9623,329218.0
2021-08-03 14:10:00,17.41,17.42,17.38,17.41,247330.0,13.9623,13.9703,13.9382,13.9623,247330.0
2021-08-03 14:15:00,17.41,17.42,17.38,17.38,270102.0,13.9623,13.9703,13.9382,13.9382,270102.0
2021-08-03 14:20:00,17.38,17.4,17.37,17.39,194061.0,13.9382,13.9542,13.9302,13.9462,194061.0
2021-08-03 14:25:00,17.39,17.42,17.39,17.41,193022.0,13.9462,13.9703,13.9462,13.9623,193022.0
2021-08-03 14:30:00,17.4,17.43,17.4,17.43,167741.0,13.9542,13.9783,13.9542,13.9783,167741.0
2021-08-03 14:35:00,17.43,17.43,17.4,17.41,225752.0,13.9783,13.9783,13.9542,13.9623,225752.0
2021-08-03 14:40:00,17.41,17.44,17.41,17.44,148043.0,13.9623,13.9863,13.9623,13.9863,148043.0
2021-08-03 14:45:00,17.44,17.46,17.42,17.46,197318.0,13.9863,14.0024,13.9703,14.0024,197318.0
2021-08-03 14:50:00,17.46,17.46,17.43,17.44,167368.0,14.0024,14.0024,13.9783,13.9863,167368.0
2021-08-03 14:55:00,17.44,17.44,17.41,17.41,127142.0,13.9863,13.9863,13.9623,13.9623,127142.0
2021-08-03 15:00:00,17.42,17.45,17.41,17.45,136238.0,13.9703,13.9943,13.9623,13.9943,136238.0
2021-08-03 15:05:00,17.45,17.46,17.44,17.45,131627.0,13.9943,14.0024,13.9863,13.9943,131627.0
2021-08-03 15:10:00,17.45,17.47,17.44,17.46,153326.0,13.9943,14.0104,13.9863,14.0024,153326.0
2021-08-03 15:15:00,17.46,17.46,17.44,17.45,122951.0,14.0024,14.0024,13.9863,13.9943,122951.0
2021-08-03 15:20:00,17.45,17.45,17.44,17.45,81315.0,13.9943,13.9943,13.9863,13.9943,81315.0
2021-08-03 15:25:00,17.45,17.47,17.43,17.46,147376.0,13.9943,14.0104,13.9783,14.0024,147376.0
2021-08-03 15:30:00,17.46,17.48,17.45,17.48,174888.0,14.0024,14.0184,13.9943,14.0184,174888.0
2021-08-03 15:35:00,17.48,17.49,17.46,17.46,247147.0,14.0184,14.0264,14.0024,14.0024,247147.0
2021-08-03 15:40:00,17.46,17.48,17.44,17.45,267358.0,14.0024,14.0184,13.9863,13.9943,267358.0
2021-08-03 15:45:00,17.45,17.47,17.44,17.46,189036.0,13.9943,14.0104,13.9863,14.0024,189036.0
2021-08-03 15:50:00,17.47,17.47,17.44,17.46,332254.0,14.0104,14.0104,13.9863,14.0024,332254.0
2021-08-03 15:55:00,17.46,17.48,17.45,17.48,647461.0,14.0024,14.0184,13.9943,14.0184,647461.0
2021-08-04 09:30:00,17.21,17.27,17.1,17.15,672784.0,13.8019,13.85,13.7137,13.7537,672784.0
2021-08-04 09:35:00,17.15,17.22,17.11,17.14,140598.0,13.7537,13.8099,13.7217,13.7457,140598.0
2021-08-04 09:40:00,17.14,17.14,17.11,17.14,124306.0,13.7457,13.7457,13.7217,13.7457,124306.0
2021-08-04 09:45:00,17.14,17.19,17.08,17.19,167372.0,13.7457,13.7858,13.6976,13.7858,167372.0
2021-08-04 09:50:00,17.19,17.26,17.19,17.21,240031.0,13.7858,13.842,13.7858,13.8019,240031.0
2021-08-04 09:55:00,17.21,17.21,17.13,17.18,120117.0,13.8019,13.8019,13.7377,13.7778,120117.0
2021-08-04 10:00:00,17.19,17.28,17.18,17.27,163234.0,13.7858,13.858,13.7778,13.85,163234.0
2021-08-04 10:05:00,17.28,17.37,17.27,17.35,236209.0,13.858,13.9302,13.85,13.9141,236209.0
2021-08-04 10:10:00,17.35,17.43,17.34,17.42,206893.0,13.9141,13.9783,13.9061,13.9703,206893.0
2021-08-04 10:15:00,17.41,17.44,17.39,17.41,181506.0,13.9623,13.9863,13.9462,13.9623,181506.0
2021-08-04 10:20:00,17.4,17.44,17.34,17.36,173192.0,13.9542,13.9863,13.9061,13.9222,173192.0
2021-08-04 10:25:00,17.36,17.43,17.34,17.39,173412.0,13.9222,13.9783,13.9061,13.9462,173412.0
2021-08-04 10:30:00,17.38,17.38,17.28,17.32,110517.0,13.9382,13.9382,13.858,13.8901,110517.0
2021-08-04 10:35:00,17.32,17.35,17.29,17.35,158074.0,13.8901,13.9141,13.866,13.9141,158074.0
2021-08-04 10:40:00,17.35,17.36,17.32,17.35,102257.0,13.9141,13.9222,13.8901,13.9141,102257.0
2021-08-04 10:45:00,17.35,17.36,17.28,17.3,174269.0,13.9141,13.9222,13.858,13.874,174269.0
2021-08-04 10:50:00,17.3,17.32,17.29,17.3,145951.0,13.874,13.8901,13.866,13.874,145951.0
2021-08-04 10:55:00,17.29,17.31,17.26,17.3,131455.0,13.866,13.8821,13.842,13.874,131455.0
2021-08-04 11:00:00,17.3,17.33,17.27,17.32,131833.0,13.874,13.8981,13.85,13.8901,131833.0
2021-08-04 11:05:00,17.32,17.35,17.31,17.32,162512.0,13.8901,13.9141,13.8821,13.8901,162512.0
2021-08-04 11:10:00,17.32,17.35,17.29,17.33,115711.0,13.8901,13.9141,13.866,13.8981,115711.0
2021-08-04 11:15:00,17.33,17.37,17.33,17.36,71281.0,13.8981,13.9302,13.8981,13.9222,71281.0
2021-08-04 11:20:00,17.36,17.42,17.36,17.4,337277.0,13.9222,13.9703,13.9222,13.9542,337277.0
2021-08-04 11:25:00,17.41,17.42,17.38,17.41,194279.0,13.9623,13.9703,13.9382,13.9623,194279.0
2021-08-04 11:30:00,17.41,17.42,17.33,17.34,125227.0,13.9623,13.9703,13.8981,13.9061,125227.0
2021-08-04 11:35:00,17.35,17.36,17.32,17.35,165399.0,13.9141,13.9222,13.8901,13.9141,165399.0
2021-08-04 11:40:00,17.35,17.36,17.29,17.32,108775.0,13.9141,13.9222,13.866,13.8901,108775.0
2021-08-04 11:45:00,17.31,17.34,17.31,17.32,58066.0,13.8821,13.9061,13.8821,13.8901,58066.0
2021-08-04 11:50:00,17.32,17.33,17.3,17.31,107566.0,13.8901,13.8981,13.874,13.8821,107566.0
2021-08-04 11:55:00,17.31,17.32,17.27,17.28,83100.0,13.8821,13.8901,13.85,13.858,83100.0
2021-08-04 12:00:00,17.27,17.28,17.25,17.26,127598.0,13.85,13.858,13.8339,13.842,127598.0
2021-08-04 12:05:00,17.26,17.27,17.25,17.26,52241.0,13.842,13.85,13.8339,13.842,52241.0
2021-08-04 12:10:00,17.26,17.27,17.24,17.27,100339.0,13.842,13.85,13.8259,13.85,100339.0
2021-08-04 12:15:00,17.27,17.27,17.21,17.23,107259.0,13.85,13.85,13.8019,13.8179,107259.0
2021-08-04 12:20:00,17.23,17.25,17.21,17.25,121888.0,13.8179,13.8339,13.8019,13.8339,121888.0
2021-08-04 12:25:00,17.25,17.25,17.2,17.23,159092.0,13.8339,13.8339,13.7938,13.8179,159092.0
2021-08-04 12:30:00,17.23,17.24,17.19,17.2,92847.0,13.8179,13.8259,13.7858,13.7938,92847.0
2021-08-04 12:35:00,17.2,17.24,17.19,17.24,99844.0,13.7938,13.8259,13.7858,13.8259,99844.0
2021-08-04 12:40:00,17.23,17.24,17.19,17.21,147576.0,13.8179,13.8259,13.7858,13.8019,147576.0
2021-08-04 12:45:00,17.2,17.22,17.18,17.21,101806.0,13.7938,13.8099,13.7778,13.8019,101806.0
2021-08-04 12:50:00,17.21,17.25,17.21,17.24,103023.0,13.8019,13.8339,13.8019,13.8259,103023.0
2021-08-04 12:55:00,17.23,17.25,17.22,17.25,80384.0,13.8179,13.8339,13.8099,13.8339,80384.0
2021-08-04 13:00:00,17.24,17.25,17.18,17.19,278513.0,13.8259,13.8339,13.7778,13.7858,278513.0
2021-08-04 13:05:00,17.18,17.23,17.17,17.21,130173.0,13.7778,13.8179,13.7698,13.8019,130173.0
2021-08-04 13:10:00,17.21,17.24,17.21,17.21,58214.0,13.8019,13.8259,13.8019,13.8019,58214.0
2021-08-04 13:15:00,17.21,17.22,17.19,17.2,147392.0,13.8019,13.8099,13.7858,13.7938,147392.0
2021-08-04 13:20:00,17.2,17.2,17.18,17.19,91391.0,13.7938,13.7938,13.7778,13.7858,91391.0
2021-08-04 13:25:00,17.19,17.19,17.17,17.18,47909.0,13.7858,13.7858,13.7698,13.7778,47909.0
2021-08-04 13:30:00,17.17,17.21,17.17,17.21,129056.0,13.7698,13.8019,13.7698,13.8019,129056.0
2021-08-04 13:35:00,17.21,17.21,17.17,17.18,95906.0,13.8019,13.8019,13.7698,13.7778,95906.0
2021-08-04 13:40:00,17.18,17.18,17.15,17.15,159367.0,13.7778,13.7778,13.7537,13.7537,159367.0
2021-08-04 13:45:00,17.15,17.16,17.13,17.14,183620.0,13.7537,13.7618,13.7377,13.7457,183620.0
2021-08-04 13:50:00,17.14,17.17,17.14,17.17,113110.0,13.7457,13.7698,13.7457,13.7698,113110.0
2021-08-04 13:55:00,17.16,17.19,17.16,17.17,113428.0,13.7618,13.7858,13.7618,13.7698,113428.0
2021-08-04 14:00:00,17.18,17.19,17.16,17.17,166123.0,13.7778,13.7858,13.7618,13.7698,166123.0
2021-08-04 14:05:00,17.17,17.18,17.15,17.16,103869.0,13.7698,13.7778,13.7537,13.7618,103869.0
2021-08-04 14:10:00,17.16,17.16,17.13,17.14,135432.0,13.7618,13.7618,13.7377,13.7457,135432.0
2021-08-04 14:15:00,17.14,17.16,17.13,17.15,198835.0,13.7457,13.7618,13.7377,13.7537,198835.0
2021-08-04 14:20:00,17.14,17.15,17.12,17.12,85391.0,13.7457,13.7537,13.7297,13.7297,85391.0
2021-08-04 14:25:00,17.13,17.13,17.1,17.12,253653.0,13.7377,13.7377,13.7137,13.7297,253653.0
2021-08-04 14:30:00,17.13,17.15,17.12,17.12,129870.0,13.7377,13.7537,13.7297,13.7297,129870.0
2021-08-04 14:35:00,17.13,17.14,17.11,17.13,147611.0,13.7377,13.7457,13.7217,13.7377,147611.0
2021-08-04 14:40:00,17.14,17.16,17.13,17.14,156896.0,13.7457,13.7618,13.7377,13.7457,156896.0
2021-08-04 14:45:00,17.15,17.15,17.11,17.13,207352.0,13.7537,13.7537,13.7217,13.7377,207352.0
2021-08-04 14:50:00,17.12,17.13,17.1,17.11,124198.0,13.7297,13.7377,13.7137,13.7217,124198.0
2021-08-04 14:55:00,17.11,17.12,17.1,17.12,163943.0,13.7217,13.7297,13.7137,13.7297,163943.0
2021-08-04 15:00:00,17.12,17.14,17.11,17.13,142644.0,13.7297,13.7457,13.7217,13.7377,142644.0
2021-08-04 15:05:00,17.14,17.14,17.12,17.13,148255.0,13.7457,13.7457,13.7297,13.7377,148255.0
2021-08-04 15:10:00,17.13,17.14,17.12,17.13,132738.0,13.7377,13.7457,13.7297,13.7377,132738.0
2021-08-04 15:15:00,17.13,17.13,17.11,17.13,110977.0,13.7377,13.7377,13.7217,13.7377,110977.0
2021-08-04 15:20:00,17.13,17.15,17.12,17.14,131688.0,13.7377,13.7537,13.7297,13.7457,131688.0
2021-08-04 15:25:00,17.14,17.15,17.13,17.13,137402.0,13.7457,13.7537,13.7377,13.7377,137402.0
2021-08-04 15:30:00,17.14,17.17,17.13,17.16,251450.0,13.7457,13.7698,13.7377,13.7618,251450.0
2021-08-04 15:35:00,17.16,17.18,17.16,17.16,245146.0,13.7618,13.7778,13.7618,13.7618,245146.0
2021-08-04 15:40:00,17.16,17.19,17.16,17.18,332024.0,13.7618,13.7858,13.7618,13.7778,332024.0
2021-08-04 15:45:00,17.18,17.19,17.16,17.18,468477.0,13.7778,13.7858,13.7618,13.7778,468477.0
2021-08-04 15:50:00,17.18,17.2,17.14,17.16,675535.0,13.7778,13.7938,13.7457,13.7618,675535.0
2021-08-04 15:55:00,17.16,17.16,17.13,17.14,815794.0,13.7618,13.7618,13.7377,13.7457,815794.0
2021-08-05 09:30:00,17.24,17.3,17.2,17.25,272196.0,13.8259,13.874,13.7938,13.8339,272196.0
2021-08-05 09:35:00,17.26,17.26,17.23,17.26,215559.0,13.842,13.842,13.8179,13.842,215559.0
2021-08-05 09:40:00,17.26,17.32,17.24,17.32,109178.0,13.842,13.8901,13.8259,13.8901,109178.0
2021-08-05 09:45:00,17.31,17.32,17.14,17.16,115241.0,13.8821,13.8901,13.7457,13.7618,115241.0
2021-08-05 09:50:00,17.16,17.2,17.15,17.2,91193.0,13.7618,13.7938,13.7537,13.7938,91193.0
2021-08-05 09:55:00,17.2,17.24,17.19,17.23,126827.0,13.7938,13.8259,13.7858,13.8179,126827.0
2021-08-05 10:00:00,17.24,17.24,17.2,17.21,137029.0,13.8259,13.8259,13.7938,13.8019,137029.0
2021-08-05 10:05:00,17.22,17.23,17.2,17.21,130248.0,13.8099,13.8179,13.7938,13.8019,130248.0
2021-08-05 10:10:00,17.21,17.23,17.19,17.22,114106.0,13.8019,13.8179,13.7858,13.8099,114106.0
2021-08-05 10:15:00,17.21,17.22,17.18,17.19,129701.0,13.8019,13.8099,13.7778,13.7858,129701.0
2021-08-05 10:20:00,17.19,17.24,17.18,17.24,223377.0,13.7858,13.8259,13.7778,13.8259,223377.0
2021-08-05 10:25:00,17.23,17.28,17.23,17.25,122958.0,13.8179,13.858,13.8179,13.8339,122958.0
2021-08-05 10:30:00,17.25,17.29,17.24,17.28,115635.0,13.8339,13.866,13.8259,13.858,115635.0
2021-08-05 10:35:00,17.28,17.29,17.26,17.27,92707.0,13.858,13.866,13.842,13.85,92707.0
2021-08-05 10:40:00,17.27,17.27,17.24,17.27,134910.0,13.85,13.85,13.8259,13.85,134910.0
2021-08-05 10:45:00,17.27,17.29,17.26,17.29,179860.0,13.85,13.866,13.842,13.866,179860.0
2021-08-05 10:50:00,17.29,17.29,17.26,17.27,74735.0,13.866,13.866,13.842,13.85,74735.0
2021-08-05 10:55:00,17.27,17.27,17.23,17.26,229886.0,13.85,13.85,13.8179,13.842,229886.0
2021-08-05 11:00:00,17.26,17.28,17.23,17.25,162209.0,13.842,13.858,13.8179,13.8339,162209.0
2021-08-05 11:05:00,17.25,17.26,17.24,17.25,72200.0,13.8339,13.842,13.8259,13.8339,72200.0
2021-08-05 11:10:00,17.26,17.28,17.25,17.27,102773.0,13.842,13.858,13.8339,13.85,102773.0
2021-08-05 11:15:00,17.27,17.29,17.25,17.28,115170.0,13.85,13.866,13.8339,13.858,115170.0
2021-08-05 11:20:00,17.29,17.29,17.26,17.28,174755.0,13.866,13.866,13.842,13.858,174755.0
2021-08-05 11:25:00,17.28,17.3,17.27,17.28,128742.0,13.858,13.874,13.85,13.858,128742.0
2021-08-05 11:30:00,17.27,17.29,17.25,17.28,259382.0,13.85,13.866,13.8339,13.858,259382.0
2021-08-05 11:35:00,17.28,17.28,17.24,17.27,116749.0,13.858,13.858,13.8259,13.85,116749.0
2021-08-05 11:40:00,17.26,17.27,17.23,17.24,127486.0,13.842,13.85,13.8179,13.8259,127486.0
2021-08-05 11:45:00,17.24,17.25,17.21,17.23,233316.0,13.8259,13.8339,13.8019,13.8179,233316.0
2021-08-05 11:50:00,17.23,17.24,17.22,17.23,57746.0,13.8179,13.8259,13.8099,13.8179,57746.0
2021-08-05 11:55:00,17.23,17.24,17.21,17.22,229362.0,13.8179,13.8259,13.8019,13.8099,229362.0
2021-08-05 12:00:00,17.23,17.24,17.2,17.21,297685.0,13.8179,13.8259,13.7938,13.8019,297685.0
2021-08-05 12:05:00,17.21,17.22,17.17,17.2,210202.0,13.8019,13.8099,13.7698,13.7938,210202.0
2021-08-05 12:10:00,17.2,17.21,17.18,17.19,109904.0,13.7938,13.8019,13.7778,13.7858,109904.0
2021-08-05 12:15:00,17.19,17.19,17.16,17.16,146276.0,13.7858,13.7858,13.7618,13.7618,146276.0
2021-08-05 12:20:00,17.16,17.17,17.14,17.14,94971.0,13.7618,13.7698,13.7457,13.7457,94971.0
2021-08-05 12:25:00,17.14,17.15,17.12,17.13,252854.0,13.7457,13.7537,13.7297,13.7377,252854.0
2021-08-05 12:30:00,17.13,17.13,17.1,17.12,173643.0,13.7377,13.7377,13.7137,13.7297,173643.0
2021-08-05 12:35:00,17.12,17.12,17.1,17.1,52814.0,13.7297,13.7297,13.7137,13.7137,52814.0
2021-08-05 12:40:00,17.1,17.11,17.1,17.11,89396.0,13.7137,13.7217,13.7137,13.7217,89396.0
2021-08-05 12:45:00,17.11,17.11,17.1,17.11,52604.0,13.7217,13.7217,13.7137,13.7217,52604.0
2021-08-05 12:50:00,17.11,17.12,17.09,17.09,171703.0,13.7217,13.7297,13.7056,13.7056,171703.0
2021-08-05 12:55:00,17.1,17.1,17.06,17.07,159284.0,13.7137,13.7137,13.6816,13.6896,159284.0
2021-08-05 13:00:00,17.07,17.1,17.07,17.1,135243.0,13.6896,13.7137,13.6896,13.7137,135243.0
2021-08-05 13:05:00,17.1,17.11,17.09,17.11,152526.0,13.7137,13.7217,13.7056,13.7217,152526.0
2021-08-05 13:10:00,17.1,17.12,17.09,17.11,119185.0,13.7137,13.7297,13.7056,13.7217,119185.0
2021-08-05 13:15:00,17.11,17.12,17.1,17.11,43622.0,13.7217,13.7297,13.7137,13.7217,43622.0
2021-08-05 13:20:00,17.11,17.12,17.1,17.1,88825.0,13.7217,13.7297,13.7137,13.7137,88825.0
2021-08-05 13:25:00,17.11,17.12,17.1,17.12,71582.0,13.7217,13.7297,13.7137,13.7297,71582.0
2021-08-05 13:30:00,17.12,17.13,17.1,17.1,90935.0,13.7297,13.7377,13.7137,13.7137,90935.0
2021-08-05 13:35:00,17.11,17.11,17.07,17.09,195588.0,13.7217,13.7217,13.6896,13.7056,195588.0
2021-08-05 13:40:00,17.09,17.11,17.08,17.1,110814.0,13.7056,13.7217,13.6976,13.7137,110814.0
2021-08-05 13:45:00,17.09,17.11,17.09,17.1,61077.0,13.7056,13.7217,13.7056,13.7137,61077.0
2021-08-05 13:50:00,17.11,17.12,17.09,17.11,119029.0,13.7217,13.7297,13.7056,13.7217,119029.0
2021-08-05 13:55:00,17.11,17.11,17.09,17.11,156653.0,13.7217,13.7217,13.7056,13.7217,156653.0
2021-08-05 14:00:00,17.11,17.11,17.08,17.09,146222.0,13.7217,13.7217,13.6976,13.7056,146222.0
2021-08-05 14:05:00,17.09,17.1,17.07,17.08,188044.0,13.7056,13.7137,13.6896,13.6976,188044.0
2021-08-05 14:10:00,17.07,17.09,17.07,17.08,84627.0,13.6896,13.7056,13.6896,13.6976,84627.0
2021-08-05 14:15:00,17.07,17.08,17.06,17.07,104006.0,13.6896,13.6976,13.6816,13.6896,104006.0
2021-08-05 14:20:00,17.07,17.09,17.06,17.08,159838.0,13.6896,13.7056,13.6816,13.6976,159838.0
2021-08-05 14:25:00,17.09,17.1,17.07,17.1,125028.0,13.7056,13.7137,13.6896,13.7137,125028.0
2021-08-05 14:30:00,17.09,17.1,17.08,17.08,111472.0,13.7056,13.7137,13.6976,13.6976,111472.0
2021-08-05 14:35:00,17.09,17.09,17.07,17.07,37611.0,13.7056,13.7056,13.6896,13.6896,37611.0
2021-08-05 14:40:00,17.07,17.09,17.04,17.05,303468.0,13.6896,13.7056,13.6655,13.6736,303468.0
2021-08-05 14:45:00,17.04,17.05,17.02,17.02,195754.0,13.6655,13.6736,13.6495,13.6495,195754.0
2021-08-05 14:50:00,17.03,17.04,17.01,17.04,236710.0,13.6575,13.6655,13.6415,13.6655,236710.0
2021-08-05 14:55:00,17.03,17.05,17.03,17.04,125056.0,13.6575,13.6736,13.6575,13.6655,125056.0
2021-08-05 15:00:00,17.03,17.04,17.02,17.04,83519.0,13.6575,13.6655,13.6495,13.6655,83519.0
2021-08-05 15:05:00,17.03,17.04,17.03,17.03,40096.0,13.6575,13.6655,13.6575,13.6575,40096.0
2021-08-05 15:10:00,17.03,17.05,17.03,17.04,117883.0,13.6575,13.6736,13.6575,13.6655,117883.0
2021-08-05 15:15:00,17.04,17.04,17.02,17.03,50694.0,13.6655,13.6655,13.6495,13.6575,50694.0
2021-08-05 15:20:00,17.03,17.05,17.02,17.05,105284.0,13.6575,13.6736,13.6495,13.6736,105284.0
2021-08-05 15:25:00,17.04,17.05,17.03,17.04,70342.0,13.6655,13.6736,13.6575,13.6655,70342.0
2021-08-05 15:30:00,17.04,17.05,17.03,17.05,93860.0,13.6655,13.6736,13.6575,13.6736,93860.0
2021-08-05 15:35:00,17.05,17.06,17.04,17.05,99012.0,13.6736,13.6816,13.6655,13.6736,99012.0
2021-08-05 15:40:00,17.05,17.07,17.05,17.07,138358.0,13.6736,13.6896,13.6736,13.6896,138358.0
2021-08-05 15:45:00,17.07,17.07,17.04,17.05,262795.0,13.6896,13.6896,13.6655,13.6736,262795.0
2021-08-05 15:50:00,17.04,17.05,17.02,17.02,289680.0,13.6655,13.6736,13.6495,13.6495,289680.0
2021-08-05 15:55:00,17.03,17.05,17.02,17.03,871980.0,13.6575,13.6736,13.6495,13.6575,871980.0
2021-08-06 09:30:00,17.14,17.21,17.13,17.13,408331.0,13.7457,13.8019,13.7377,13.7377,408331.0
2021-08-06 09:35:00,17.13,17.16,17.1,17.14,94562.0,13.7377,13.7618,13.7137,13.7457,94562.0
2021-08-06 09:40:00,17.14,17.19,17.13,17.15,220906.0,13.7457,13.7858,13.7377,13.7537,220906.0
2021-08-06 09:45:00,17.16,17.17,17.1,17.1,250254.0,13.7618,13.7698,13.7137,13.7137,250254.0
2021-08-06 09:50:00,17.1,17.11,17.06,17.07,100763.0,13.7137,13.7217,13.6816,13.6896,100763.0
2021-08-06 09:55:00,17.07,17.11,17.06,17.1,85649.0,13.6896,13.7217,13.6816,13.7137,85649.0
2021-08-06 10:00:00,17.11,17.15,17.1,17.14,166727.0,13.7217,13.7537,13.7137,13.7457,166727.0
2021-08-06 10:05:00,17.14,17.15,17.06,17.06,87651.0,13.7457,13.7537,13.6816,13.6816,87651.0
2021-08-06 10:10:00,17.05,17.11,17.05,17.11,241131.0,13.6736,13.7217,13.6736,13.7217,241131.0
2021-08-06 10:15:00,17.11,17.11,17.06,17.09,332885.0,13.7217,13.7217,13.6816,13.7056,332885.0
2021-08-06 10:20:00,17.1,17.11,17.08,17.09,236031.0,13.7137,13.7217,13.6976,13.7056,236031.0
2021-08-06 10:25:00,17.09,17.11,17.06,17.07,335229.0,13.7056,13.7217,13.6816,13.6896,335229.0
2021-08-06 10:30:00,17.06,17.09,17.05,17.07,136997.0,13.6816,13.7056,13.6736,13.6896,136997.0
2021-08-06 10:35:00,17.06,17.07,17.03,17.05,183360.0,13.6816,13.6896,13.6575,13.6736,183360.0
2021-08-06 10:40:00,17.05,17.07,17.04,17.06,74830.0,13.6736,13.6896,13.6655,13.6816,74830.0
2021-08-06 10:45:00,17.06,17.07,17.03,17.04,200355.0,13.6816,13.6896,13.6575,13.6655,200355.0
2021-08-06 10:50:00,17.04,17.07,17.03,17.06,339176.0,13.6655,13.6896,13.6575,13.6816,339176.0
2021-08-06 10:55:00,17.06,17.07,17.04,17.05,300363.0,13.6816,13.6896,13.6655,13.6736,300363.0
2021-08-06 11:00:00,17.06,17.08,17.05,17.07,339219.0,13.6816,13.6976,13.6736,13.6896,339219.0
2021-08-06 11:05:00,17.06,17.08,17.05,17.06,201310.0,13.6816,13.6976,13.6736,13.6816,201310.0
2021-08-06 11:10:00,17.06,17.07,17.04,17.04,114002.0,13.6816,13.6896,13.6655,13.6655,114002.0
2021-08-06 11:15:00,17.04,17.06,17.02,17.03,303053.0,13.6655,13.6816,13.6495,13.6575,303053.0
2021-08-06 11:20:00,17.02,17.09,17.02,17.08,240088.0,13.6495,13.7056,13.6495,13.6976,240088.0
2021-08-06 11:25:00,17.09,17.09,17.05,17.09,274384.0,13.7056,13.7056,13.6736,13.7056,274384.0
2021-08-06 11:30:00,17.08,17.1,17.08,17.1,115147.0,13.6976,13.7137,13.6976,13.7137,115147.0
2021-08-06 11:35:00,17.1,17.1,17.08,17.08,193479.0,13.7137,13.7137,13.6976,13.6976,193479.0
2021-08-06 11:40:00,17.08,17.1,17.07,17.09,143942.0,13.6976,13.7137,13.6896,13.7056,143942.0
2021-08-06 11:45:00,17.1,17.1,17.08,17.09,233786.0,13.7137,13.7137,13.6976,13.7056,233786.0
2021-08-06 11:50:00,17.09,17.12,17.08,17.11,190794.0,13.7056,13.7297,13.6976,13.7217,190794.0
2021-08-06 11:55:00,17.11,17.13,17.1,17.11,203306.0,13.7217,13.7377,13.7137,13.7217,203306.0
2021-08-06 12:00:00,17.11,17.13,17.09,17.13,199713.0,13.7217,13.7377,13.7056,13.7377,199713.0
2021-08-06 12:05:00,17.13,17.14,17.11,17.14,175527.0,13.7377,13.7457,13.7217,13.7457,175527.0
2021-08-06 12:10:00,17.13,17.14,17.12,17.14,161583.0,13.7377,13.7457,13.7297,13.7457,161583.0
2021-08-06 12:15:00,17.14,17.15,17.11,17.13,188007.0,13.7457,13.7537,13.7217,13.7377,188007.0
2021-08-06 12:20:00,17.13,17.16,17.12,17.14,130911.0,13.7377,13.7618,13.7297,13.7457,130911.0
2021-08-06 12:25:00,17.15,17.16,17.14,17.14,182156.0,13.7537,13.7618,13.7457,13.7457,182156.0
2021-08-06 12:30:00,17.15,17.15,17.12,17.13,119535.0,13.7537,13.7537,13.7297,13.7377,119535.0
2021-08-06 12:35:00,17.14,17.14,17.12,17.12,126614.0,13.7457,13.7457,13.7297,13.7297,126614.0
2021-08-06 12:40:00,17.12,17.14,17.12,17.13,126642.0,13.7297,13.7457,13.7297,13.7377,126642.0
2021-08-06 12:45:00,17.14,17.16,17.12,17.16,139585.0,13.7457,13.7618,13.7297,13.7618,139585.0
2021-08-06 12:50:00,17.16,17.17,17.15,17.16,36181.0,13.7618,13.7698,13.7537,13.7618,36181.0
2021-08-06 12:55:00,17.16,17.17,17.15,17.16,92925.0,13.7618,13.7698,13.7537,13.7618,92925.0
2021-08-06 13:00:00,17.16,17.17,17.14,17.15,145130.0,13.7618,13.7698,13.7457,13.7537,145130.0
2021-08-06 13:05:00,17.16,17.16,17.14,17.14,85348.0,13.7618,13.7618,13.7457,13.7457,85348.0
2021-08-06 13:10:00,17.14,17.15,17.12,17.14,80904.0,13.7457,13.7537,13.7297,13.7457,80904.0
2021-08-06 13:15:00,17.13,17.16,17.13,17.14,142638.0,13.7377,13.7618,13.7377,13.7457,142638.0
2021-08-06 13:20:00,17.14,17.16,17.14,17.16,81800.0,13.7457,13.7618,13.7457,13.7618,81800.0
2021-08-06 13:25:00,17.15,17.16,17.13,17.14,64483.0,13.7537,13.7618,13.7377,13.7457,64483.0
2021-08-06 13:30:00,17.14,17.15,17.13,17.14,129472.0,13.7457,13.7537,13.7377,13.7457,129472.0
2021-08-06 13:35:00,17.14,17.16,17.13,17.14,104341.0,13.7457,13.7618,13.7377,13.7457,104341.0
2021-08-06 13:40:00,17.14,17.15,17.12,17.14,106328.0,13.7457,13.7537,13.7297,13.7457,106328.0
2021-08-06 13:45:00,17.13,17.14,17.13,17.14,26335.0,13.7377,13.7457,13.7377,13.7457,26335.0
2021-08-06 13:50:00,17.14,17.15,17.13,17.14,90147.0,13.7457,13.7537,13.7377,13.7457,90147.0
2021-08-06 13:55:00,17.14,17.15,17.13,17.14,45036.0,13.7457,13.7537,13.7377,13.7457,45036.0
2021-08-06 14:00:00,17.14,17.15,17.11,17.13,120676.0,13.7457,13.7537,13.7217,13.7377,120676.0
2021-08-06 14:05:00,17.13,17.15,17.11,17.12,186944.0,13.7377,13.7537,13.7217,13.7297,186944.0
2021-08-06 14:10:00,17.12,17.12,17.1,17.11,140861.0,13.7297,13.7297,13.7137,13.7217,140861.0
2021-08-06 14:15:00,17.11,17.12,17.1,17.12,94024.0,13.7217,13.7297,13.7137,13.7297,94024.0
2021-08-06 14:20:00,17.11,17.12,17.11,17.11,76062.0,13.7217,13.7297,13.7217,13.7217,76062.0
2021-08-06 14:25:00,17.11,17.12,17.09,17.1,158013.0,13.7217,13.7297,13.7056,13.7137,158013.0
2021-08-06 14:30:00,17.1,17.1,17.06,17.07,148195.0,13.7137,13.7137,13.6816,13.6896,148195.0
2021-08-06 14:35:00,17.07,17.08,17.06,17.07,78598.0,13.6896,13.6976,13.6816,13.6896,78598.0
2021-08-06 14:40:00,17.07,17.09,17.07,17.07,79307.0,13.6896,13.7056,13.6896,13.6896,79307.0
2021-08-06 14:45:00,17.07,17.08,17.06,17.07,46013.0,13.6896,13.6976,13.6816,13.6896,46013.0
2021-08-06 14:50:00,17.07,17.08,17.06,17.07,66143.0,13.6896,13.6976,13.6816,13.6896,66143.0
2021-08-06 14:55:00,17.07,17.08,17.06,17.07,92361.0,13.6896,13.6976,13.6816,13.6896,92361.0
2021-08-06 15:00:00,17.07,17.08,17.06,17.07,146440.0,13.6896,13.6976,13.6816,13.6896,146440.0
2021-08-06 15:05:00,17.07,17.11,17.07,17.1,88169.0,13.6896,13.7217,13.6896,13.7137,88169.0
2021-08-06 15:10:00,17.1,17.12,17.1,17.11,69805.0,13.7137,13.7297,13.7137,13.7217,69805.0
2021-08-06 15:15:00,17.11,17.13,17.11,17.13,64118.0,13.7217,13.7377,13.7217,13.7377,64118.0
2021-08-06 15:20:00,17.13,17.14,17.12,17.14,50542.0,13.7377,13.7457,13.7297,13.7457,50542.0
2021-08-06 15:25:00,17.14,17.14,17.13,17.14,46642.0,13.7457,13.7457,13.7377,13.7457,46642.0
2021-08-06 15:30:00,17.14,17.14,17.13,17.14,52676.0,13.7457,13.7457,13.7377,13.7457,52676.0
2021-08-06 15:35:00,17.14,17.14,17.12,17.13,94936.0,13.7457,13.7457,13.7297,13.7377,94936.0
2021-08-06 15:40:00,17.13,17.13,17.1,17.11,108314.0,13.7377,13.7377,13.7137,13.7217,108314.0
2021-08-06 15:45:00,17.11,17.12,17.1,17.12,97363.0,13.7217,13.7297,13.7137,13.7297,97363.0
2021-08-06 15:50:00,17.12,17.12,17.09,17.1,237960.0,13.7297,13.7297,13.7056,13.7137,237960.0
2021-08-06 15:55:00,17.1,17.12,17.1,17.12,577502.0,13.7137,13.7297,13.7137,13.7297,577502.0
2021-08-09 09:30:00,17.01,17.03,16.92,16.94,306751.0,13.6415,13.6575,13.5693,13.5853,306751.0
2021-08-09 09:35:00,16.93,17.07,16.92,17.06,133561.0,13.5773,13.6896,13.5693,13.6816,133561.0
2021-08-09 09:40:00,17.06,17.07,17.0,17.07,65514.0,13.6816,13.6896,13.6335,13.6896,65514.0
2021-08-09 09:45:00,17.07,17.09,17.05,17.07,105079.0,13.6896,13.7056,13.6736,13.6896,105079.0
2021-08-09 09:50:00,17.07,17.08,17.01,17.03,131325.0,13.6896,13.6976,13.6415,13.6575,131325.0
2021-08-09 09:55:00,17.03,17.1,17.02,17.1,155680.0,13.6575,13.7137,13.6495,13.7137,155680.0
2021-08-09 10:00:00,17.09,17.12,17.06,17.06,80608.0,13.7056,13.7297,13.6816,13.6816,80608.0
2021-08-09 10:05:00,17.06,17.07,17.03,17.04,73422.0,13.6816,13.6896,13.6575,13.6655,73422.0
2021-08-09 10:10:00,17.04,17.05,17.02,17.05,206386.0,13.6655,13.6736,13.6495,13.6736,206386.0
2021-08-09 10:15:00,17.05,17.05,17.03,17.05,285927.0,13.6736,13.6736,13.6575,13.6736,285927.0
2021-08-09 10:20:00,17.05,17.06,17.02,17.05,264822.0,13.6736,13.6816,13.6495,13.6736,264822.0
2021-08-09 10:25:00,17.05,17.07,17.04,17.05,179373.0,13.6736,13.6896,13.6655,13.6736,179373.0
2021-08-09 10:30:00,17.05,17.06,17.04,17.05,354776.0,13.6736,13.6816,13.6655,13.6736,354776.0
2021-08-09 10:35:00,17.05,17.05,17.02,17.02,317873.0,13.6736,13.6736,13.6495,13.6495,317873.0
2021-08-09 10:40:00,17.03,17.08,17.02,17.07,137634.0,13.6575,13.6976,13.6495,13.6896,137634.0
2021-08-09 10:45:00,17.07,17.11,17.06,17.08,182532.0,13.6896,13.7217,13.6816,13.6976,182532.0
2021-08-09 10:50:00,17.09,17.09,17.06,17.07,219925.0,13.7056,13.7056,13.6816,13.6896,219925.0
2021-08-09 10:55:00,17.06,17.11,17.06,17.11,418828.0,13.6816,13.7217,13.6816,13.7217,418828.0
2021-08-09 11:00:00,17.1,17.13,17.09,17.13,295599.0,13.7137,13.7377,13.7056,13.7377,295599.0
2021-08-09 11:05:00,17.13,17.17,17.12,17.14,284545.0,13.7377,13.7698,13.7297,13.7457,284545.0
2021-08-09 11:10:00,17.14,17.15,17.11,17.13,403020.0,13.7457,13.7537,13.7217,13.7377,403020.0
2021-08-09 11:15:00,17.13,17.15,17.11,17.14,217629.0,13.7377,13.7537,13.7217,13.7457,217629.0
2021-08-09 11:20:00,17.14,17.15,17.12,17.13,154580.0,13.7457,13.7537,13.7297,13.7377,154580.0
2021-08-09 11:25:00,17.13,17.13,17.11,17.12,322459.0,13.7377,13.7377,13.7217,13.7297,322459.0
2021-08-09 11:30:00,17.12,17.13,17.11,17.13,169985.0,13.7297,13.7377,13.7217,13.7377,169985.0
2021-08-09 11:35:00,17.13,17.15,17.12,17.14,110766.0,13.7377,13.7537,13.7297,13.7457,110766.0
2021-08-09 11:40:00,17.15,17.16,17.14,17.16,86388.0,13.7537,13.7618,13.7457,13.7618,86388.0
2021-08-09 11:45:00,17.16,17.16,17.15,17.16,61350.0,13.7618,13.7618,13.7537,13.7618,61350.0
2021-08-09 11:50:00,17.16,17.16,17.14,17.16,69551.0,13.7618,13.7618,13.7457,13.7618,69551.0
2021-08-09 11:55:00,17.16,17.16,17.12,17.14,167425.0,13.7618,13.7618,13.7297,13.7457,167425.0
2021-08-09 12:00:00,17.14,17.16,17.11,17.12,212362.0,13.7457,13.7618,13.7217,13.7297,212362.0
2021-08-09 12:05:00,17.12,17.14,17.12,17.14,97471.0,13.7297,13.7457,13.7297,13.7457,97471.0
2021-08-09 12:10:00,17.14,17.14,17.11,17.13,137596.0,13.7457,13.7457,13.7217,13.7377,137596.0
2021-08-09 12:15:00,17.14,17.15,17.12,17.14,78373.0,13.7457,13.7537,13.7297,13.7457,78373.0
2021-08-09 12:20:00,17.14,17.15,17.11,17.11,122393.0,13.7457,13.7537,13.7217,13.7217,122393.0
2021-08-09 12:25:00,17.12,17.13,17.1,17.12,108644.0,13.7297,13.7377,13.7137,13.7297,108644.0
2021-08-09 12:30:00,17.11,17.12,17.09,17.1,139815.0,13.7217,13.7297,13.7056,13.7137,139815.0
2021-08-09 12:35:00,17.1,17.11,17.09,17.11,100714.0,13.7137,13.7217,13.7056,13.7217,100714.0
2021-08-09 12:40:00,17.11,17.11,17.09,17.09,120927.0,13.7217,13.7217,13.7056,13.7056,120927.0
2021-08-09 12:45:00,17.1,17.11,17.07,17.07,123075.0,13.7137,13.7217,13.6896,13.6896,123075.0
2021-08-09 12:50:00,17.07,17.1,17.07,17.1,96237.0,13.6896,13.7137,13.6896,13.7137,96237.0
2021-08-09 12:55:00,17.1,17.1,17.08,17.09,78899.0,13.7137,13.7137,13.6976,13.7056,78899.0
2021-08-09 13:00:00,17.1,17.1,17.09,17.09,38250.0,13.7137,13.7137,13.7056,13.7056,38250.0
2021-08-09 13:05:00,17.1,17.12,17.09,17.11,107737.0,13.7137,13.7297,13.7056,13.7217,107737.0
2021-08-09 13:10:00,17.11,17.11,17.08,17.11,85017.0,13.7217,13.7217,13.6976,13.7217,85017.0
2021-08-09 13:15:00,17.11,17.12,17.1,17.11,86490.0,13.7217,13.7297,13.7137,13.7217,86490.0
2021-08-09 13:20:00,17.12,17.12,17.11,17.12,35886.0,13.7297,13.7297,13.7217,13.7297,35886.0
2021-08-09 13:25:00,17.11,17.12,17.1,17.11,63149.0,13.7217,13.7297,13.7137,13.7217,63149.0
2021-08-09 13:30:00,17.11,17.11,17.06,17.07,132714.0,13.7217,13.7217,13.6816,13.6896,132714.0
2021-08-09 13:35:00,17.07,17.08,17.06,17.07,180066.0,13.6896,13.6976,13.6816,13.6896,180066.0
2021-08-09 13:40:00,17.07,17.09,17.06,17.09,119388.0,13.6896,13.7056,13.6816,13.7056,119388.0
2021-08-09 13:45:00,17.07,17.08,17.07,17.07,28911.0,13.6896,13.6976,13.6896,13.6896,28911.0
2021-08-09 13:50:00,17.08,17.08,17.07,17.08,18827.0,13.6976,13.6976,13.6896,13.6976,18827.0
2021-08-09 13:55:00,17.07,17.08,17.04,17.05,124224.0,13.6896,13.6976,13.6655,13.6736,124224.0
2021-08-09 14:00:00,17.05,17.06,17.04,17.05,75719.0,13.6736,13.6816,13.6655,13.6736,75719.0
2021-08-09 14:05:00,17.05,17.06,17.04,17.05,106984.0,13.6736,13.6816,13.6655,13.6736,106984.0
2021-08-09 14:10:00,17.05,17.06,17.05,17.05,34856.0,13.6736,13.6816,13.6736,13.6736,34856.0
2021-08-09 14:15:00,17.05,17.1,17.05,17.09,297400.0,13.6736,13.7137,13.6736,13.7056,297400.0
2021-08-09 14:20:00,17.1,17.1,17.07,17.09,85131.0,13.7137,13.7137,13.6896,13.7056,85131.0
2021-08-09 14:25:00,17.09,17.09,17.07,17.09,156876.0,13.7056,13.7056,13.6896,13.7056,156876.0
2021-08-09 14:30:00,17.09,17.12,17.08,17.12,206625.0,13.7056,13.7297,13.6976,13.7297,206625.0
2021-08-09 14:35:00,17.12,17.12,17.1,17.12,136950.0,13.7297,13.7297,13.7137,13.7297,136950.0
2021-08-09 14:40:00,17.12,17.12,17.1,17.11,95066.0,13.7297,13.7297,13.7137,13.7217,95066.0
2021-08-09 14:45:00,17.11,17.12,17.1,17.12,150809.0,13.7217,13.7297,13.7137,13.7297,150809.0
2021-08-09 14:50:00,17.12,17.12,17.1,17.12,96437.0,13.7297,13.7297,13.7137,13.7297,96437.0
2021-08-09 14:55:00,17.12,17.13,17.11,17.12,111432.0,13.7297,13.7377,13.7217,13.7297,111432.0
2021-08-09 15:00:00,17.12,17.12,17.1,17.11,52536.0,13.7297,13.7297,13.7137,13.7217,52536.0
2021-08-09 15:05:00,17.1,17.11,17.09,17.1,30639.0,13.7137,13.7217,13.7056,13.7137,30639.0
2021-08-09 15:10:00,17.1,17.1,17.09,17.1,39971.0,13.7137,13.7137,13.7056,13.7137,39971.0
2021-08-09 15:15:00,17.1,17.11,17.09,17.1,86780.0,13.7137,13.7217,13.7056,13.7137,86780.0
2021-08-09 15:20:00,17.1,17.1,17.08,17.09,68464.0,13.7137,13.7137,13.6976,13.7056,68464.0
2021-08-09 15:25:00,17.09,17.09,17.07,17.07,75454.0,13.7056,13.7056,13.6896,13.6896,75454.0
2021-08-09 15:30:00,17.07,17.1,17.07,17.1,223348.0,13.6896,13.7137,13.6896,13.7137,223348.0
2021-08-09 15:35:00,17.1,17.12,17.09,17.12,172848.0,13.7137,13.7297,13.7056,13.7297,172848.0
2021-08-09 15:40:00,17.11,17.12,17.07,17.07,171192.0,13.7217,13.7297,13.6896,13.6896,171192.0
2021-08-09 15:45:00,17.07,17.08,17.07,17.08,105093.0,13.6896,13.6976,13.6896,13.6976,105093.0
2021-08-09 15:50:00,17.07,17.09,17.06,17.07,234135.0,13.6896,13.7056,13.6816,13.6896,234135.0
2021-08-09 15:55:00,17.07,17.08,17.04,17.05,654589.0,13.6896,13.6976,13.6655,13.6736,654589.0
2021-08-10 09:30:00,17.1,17.17,17.07,17.13,219037.0,13.7137,13.7698,13.6896,13.7377,219037.0
2021-08-10 09:35:00,17.12,17.17,17.11,17.16,92986.0,13.7297,13.7698,13.7217,13.7618,92986.0
2021-08-10 09:40:00,17.17,17.19,17.14,17.16,95819.0,13.7698,13.7858,13.7457,13.7618,95819.0
2021-08-10 09:45:00,17.15,17.15,17.06,17.08,106232.0,13.7537,13.7537,13.6816,13.6976,106232.0
2021-08-10 09:50:00,17.07,17.1,17.05,17.09,124339.0,13.6896,13.7137,13.6736,13.7056,124339.0
2021-08-10 09:55:00,17.09,17.12,17.08,17.11,95973.0,13.7056,13.7297,13.6976,13.7217,95973.0
2021-08-10 10:00:00,17.11,17.16,17.08,17.15,156681.0,13.7217,13.7618,13.6976,13.7537,156681.0
2021-08-10 10:05:00,17.15,17.18,17.13,17.17,106427.0,13.7537,13.7778,13.7377,13.7698,106427.0
2021-08-10 10:10:00,17.18,17.2,17.15,17.18,164924.0,13.7778,13.7938,13.7537,13.7778,164924.0
2021-08-10 10:15:00,17.18,17.19,17.11,17.14,276033.0,13.7778,13.7858,13.7217,13.7457,276033.0
2021-08-10 10:20:00,17.13,17.13,17.08,17.1,146775.0,13.7377,13.7377,13.6976,13.7137,146775.0
2021-08-10 10:25:00,17.1,17.15,17.09,17.14,100317.0,13.7137,13.7537,13.7056,13.7457,100317.0
2021-08-10 10:30:00,17.15,17.16,17.12,17.15,189843.0,13.7537,13.7618,13.7297,13.7537,189843.0
2021-08-10 10:35:00,17.15,17.16,17.13,17.14,120127.0,13.7537,13.7618,13.7377,13.7457,120127.0
2021-08-10 10:40:00,17.15,17.16,17.11,17.12,203752.0,13.7537,13.7618,13.7217,13.7297,203752.0
2021-08-10 10:45:00,17.12,17.14,17.1,17.12,148107.0,13.7297,13.7457,13.7137,13.7297,148107.0
2021-08-10 10:50:00,17.12,17.15,17.11,17.11,215713.0,13.7297,13.7537,13.7217,13.7217,215713.0
2021-08-10 10:55:00,17.12,17.15,17.11,17.14,284350.0,13.7297,13.7537,13.7217,13.7457,284350.0
2021-08-10 11:00:00,17.15,17.17,17.12,17.14,214508.0,13.7537,13.7698,13.7297,13.7457,214508.0
2021-08-10 11:05:00,17.15,17.15,17.12,17.14,105964.0,13.7537,13.7537,13.7297,13.7457,105964.0
2021-08-10 11:10:00,17.13,17.15,17.11,17.14,147855.0,13.7377,13.7537,13.7217,13.7457,147855.0
2021-08-10 11:15:00,17.14,17.16,17.12,17.14,151648.0,13.7457,13.7618,13.7297,13.7457,151648.0
2021-08-10 11:20:00,17.14,17.18,17.13,17.18,183461.0,13.7457,13.7778,13.7377,13.7778,183461.0
2021-08-10 11:25:00,17.18,17.19,17.17,17.18,177837.0,13.7778,13.7858,13.7698,13.7778,177837.0
2021-08-10 11:30:00,17.18,17.19,17.13,17.14,178540.0,13.7778,13.7858,13.7377,13.7457,178540.0
2021-08-10 11:35:00,17.14,17.15,17.14,17.14,84481.0,13.7457,13.7537,13.7457,13.7457,84481.0
2021-08-10 11:40:00,17.14,17.16,17.13,17.14,148409.0,13.7457,13.7618,13.7377,13.7457,148409.0
2021-08-10 11:45:00,17.15,17.15,17.12,17.13,87550.0,13.7537,13.7537,13.7297,13.7377,87550.0
2021-08-10 11:50:00,17.13,17.15,17.12,17.14,99874.0,13.7377,13.7537,13.7297,13.7457,99874.0
2021-08-10 11:55:00,17.14,17.17,17.14,17.17,124111.0,13.7457,13.7698,13.7457,13.7698,124111.0
2021-08-10 12:00:00,17.17,17.19,17.17,17.17,110803.0,13.7698,13.7858,13.7698,13.7698,110803.0
2021-08-10 12:05:00,17.17,17.18,17.14,17.18,375170.0,13.7698,13.7778,13.7457,13.7778,375170.0
2021-08-10 12:10:00,17.17,17.19,17.17,17.18,158851.0,13.7698,13.7858,13.7698,13.7778,158851.0
2021-08-10 12:15:00,17.18,17.2,17.18,17.19,109621.0,13.7778,13.7938,13.7778,13.7858,109621.0
2021-08-10 12:20:00,17.19,17.19,17.18,17.19,22200.0,13.7858,13.7858,13.7778,13.7858,22200.0
2021-08-10 12:25:00,17.19,17.21,17.18,17.19,213406.0,13.7858,13.8019,13.7778,13.7858,213406.0
2021-08-10 12:30:00,17.2,17.21,17.19,17.21,311191.0,13.7938,13.8019,13.7858,13.8019,311191.0
2021-08-10 12:35:00,17.2,17.2,17.17,17.18,246116.0,13.7938,13.7938,13.7698,13.7778,246116.0
2021-08-10 12:40:00,17.18,17.19,17.17,17.18,190884.0,13.7778,13.7858,13.7698,13.7778,190884.0
2021-08-10 12:45:00,17.18,17.19,17.16,17.19,127127.0,13.7778,13.7858,13.7618,13.7858,127127.0
2021-08-10 12:50:00,17.19,17.2,17.17,17.2,107531.0,13.7858,13.7938,13.7698,13.7938,107531.0
2021-08-10 12:55:00,17.2,17.21,17.19,17.2,80311.0,13.7938,13.8019,13.7858,13.7938,80311.0
2021-08-10 13:00:00,17.2,17.21,17.19,17.2,77533.0,13.7938,13.8019,13.7858,13.7938,77533.0
2021-08-10 13:05:00,17.2,17.21,17.19,17.21,74218.0,13.7938,13.8019,13.7858,13.8019,74218.0
2021-08-10 13:10:00,17.21,17.22,17.18,17.21,293318.0,13.8019,13.8099,13.7778,13.8019,293318.0
2021-08-10 13:15:00,17.2,17.21,17.19,17.21,102833.0,13.7938,13.8019,13.7858,13.8019,102833.0
2021-08-10 13:20:00,17.2,17.24,17.2,17.23,108701.0,13.7938,13.8259,13.7938,13.8179,108701.0
2021-08-10 13:25:00,17.23,17.24,17.22,17.23,46632.0,13.8179,13.8259,13.8099,13.8179,46632.0
2021-08-10 13:30:00,17.23,17.23,17.21,17.21,128245.0,13.8179,13.8179,13.8019,13.8019,128245.0
2021-08-10 13:35:00,17.21,17.22,17.21,17.21,83865.0,13.8019,13.8099,13.8019,13.8019,83865.0
2021-08-10 13:40:00,17.21,17.23,17.21,17.22,71532.0,13.8019,13.8179,13.8019,13.8099,71532.0
2021-08-10 13:45:00,17.22,17.23,17.2,17.21,94692.0,13.8099,13.8179,13.7938,13.8019,94692.0
2021-08-10 13:50:00,17.21,17.21,17.19,17.2,146156.0,13.8019,13.8019,13.7858,13.7938,146156.0
2021-08-10 13:55:00,17.21,17.22,17.2,17.21,61046.0,13.8019,13.8099,13.7938,13.8019,61046.0
2021-08-10 14:00:00,17.21,17.24,17.2,17.23,116313.0,13.8019,13.8259,13.7938,13.8179,116313.0
2021-08-10 14:05:00,17.24,17.26,17.23,17.25,220163.0,13.8259,13.842,13.8179,13.8339,220163.0
2021-08-10 14:10:00,17.24,17.25,17.23,17.23,176812.0,13.8259,13.8339,13.8179,13.8179,176812.0
2021-08-10 14:15:00,17.23,17.24,17.21,17.23,165116.0,13.8179,13.8259,13.8019,13.8179,165116.0
2021-08-10 14:20:00,17.22,17.23,17.22,17.23,45000.0,13.8099,13.8179,13.8099,13.8179,45000.0
2021-08-10 14:25:00,17.22,17.23,17.21,17.21,121646.0,13.8099,13.8179,13.8019,13.8019,121646.0
2021-08-10 14:30:00,17.21,17.23,17.21,17.21,96329.0,13.8019,13.8179,13.8019,13.8019,96329.0
2021-08-10 14:35:00,17.21,17.22,17.21,17.21,45840.0,13.8019,13.8099,13.8019,13.8019,45840.0
2021-08-10 14:40:00,17.21,17.22,17.2,17.21,89352.0,13.8019,13.8099,13.7938,13.8019,89352.0
2021-08-10 14:45:00,17.21,17.21,17.18,17.21,175512.0,13.8019,13.8019,13.7778,13.8019,175512.0
2021-08-10 14:50:00,17.21,17.21,17.19,17.2,112903.0,13.8019,13.8019,13.7858,13.7938,112903.0
2021-08-10 14:55:00,17.2,17.21,17.17,17.17,160459.0,13.7938,13.8019,13.7698,13.7698,160459.0
2021-08-10 15:00:00,17.18,17.18,17.16,17.18,110439.0,13.7778,13.7778,13.7618,13.7778,110439.0
2021-08-10 15:05:00,17.18,17.19,17.17,17.19,100069.0,13.7778,13.7858,13.7698,13.7858,100069.0
2021-08-10 15:10:00,17.19,17.2,17.18,17.2,59339.0,13.7858,13.7938,13.7778,13.7938,59339.0
2021-08-10 15:15:00,17.2,17.2,17.19,17.2,49481.0,13.7938,13.7938,13.7858,13.7938,49481.0
2021-08-10 15:20:00,17.2,17.21,17.19,17.2,108415.0,13.7938,13.8019,13.7858,13.7938,108415.0
2021-08-10 15:25:00,17.2,17.2,17.19,17.2,43135.0,13.7938,13.7938,13.7858,13.7938,43135.0
2021-08-10 15:30:00,17.2,17.21,17.18,17.21,119783.0,13.7938,13.8019,13.7778,13.8019,119783.0
2021-08-10 15:35:00,17.21,17.21,17.2,17.21,107997.0,13.8019,13.8019,13.7938,13.8019,107997.0
2021-08-10 15:40:00,17.21,17.22,17.19,17.2,269725.0,13.8019,13.8099,13.7858,13.7938,269725.0
2021-08-10 15:45:00,17.2,17.2,17.19,17.2,104516.0,13.7938,13.7938,13.7858,13.7938,104516.0
2021-08-10 15:50:00,17.2,17.21,17.19,17.21,255784.0,13.7938,13.8019,13.7858,13.8019,255784.0
2021-08-10 15:55:00,17.21,17.21,17.18,17.19,437306.0,13.8019,13.8019,13.7778,13.7858,437306.0
2021-08-11 09:30:00,17.2,17.28,17.14,17.14,282674.0,13.7938,13.858,13.7457,13.7457,282674.0
2021-08-11 09:35:00,17.13,17.22,17.13,17.19,111116.0,13.7377,13.8099,13.7377,13.7858,111116.0
2021-08-11 09:40:00,17.18,17.23,17.14,17.2,232919.0,13.7778,13.8179,13.7457,13.7938,232919.0
2021-08-11 09:45:00,17.2,17.23,17.19,17.21,162516.0,13.7938,13.8179,13.7858,13.8019,162516.0
2021-08-11 09:50:00,17.21,17.22,17.15,17.16,60142.0,13.8019,13.8099,13.7537,13.7618,60142.0
2021-08-11 09:55:00,17.16,17.17,17.13,17.15,97640.0,13.7618,13.7698,13.7377,13.7537,97640.0
2021-08-11 10:00:00,17.16,17.16,17.1,17.11,117876.0,13.7618,13.7618,13.7137,13.7217,117876.0
2021-08-11 10:05:00,17.12,17.18,17.11,17.16,75291.0,13.7297,13.7778,13.7217,13.7618,75291.0
2021-08-11 10:10:00,17.16,17.21,17.16,17.2,79318.0,13.7618,13.8019,13.7618,13.7938,79318.0
2021-08-11 10:15:00,17.2,17.21,17.18,17.2,123540.0,13.7938,13.8019,13.7778,13.7938,123540.0
2021-08-11 10:20:00,17.21,17.22,17.19,17.2,98237.0,13.8019,13.8099,13.7858,13.7938,98237.0
2021-08-11 10:25:00,17.2,17.21,17.18,17.2,102241.0,13.7938,13.8019,13.7778,13.7938,102241.0
2021-08-11 10:30:00,17.19,17.21,17.16,17.18,165126.0,13.7858,13.8019,13.7618,13.7778,165126.0
2021-08-11 10:35:00,17.17,17.18,17.15,17.18,133874.0,13.7698,13.7778,13.7537,13.7778,133874.0
2021-08-11 10:40:00,17.18,17.19,17.15,17.16,99074.0,13.7778,13.7858,13.7537,13.7618,99074.0
2021-08-11 10:45:00,17.16,17.19,17.15,17.17,140123.0,13.7618,13.7858,13.7537,13.7698,140123.0
2021-08-11 10:50:00,17.16,17.18,17.14,17.18,101434.0,13.7618,13.7778,13.7457,13.7778,101434.0
2021-08-11 10:55:00,17.18,17.18,17.15,17.16,100225.0,13.7778,13.7778,13.7537,13.7618,100225.0
2021-08-11 11:00:00,17.16,17.18,17.15,17.18,62371.0,13.7618,13.7778,13.7537,13.7778,62371.0
2021-08-11 11:05:00,17.17,17.18,17.11,17.12,149878.0,13.7698,13.7778,13.7217,13.7297,149878.0
2021-08-11 11:10:00,17.11,17.13,17.1,17.13,210264.0,13.7217,13.7377,13.7137,13.7377,210264.0
2021-08-11 11:15:00,17.12,17.13,17.09,17.12,212150.0,13.7297,13.7377,13.7056,13.7297,212150.0
2021-08-11 11:20:00,17.12,17.14,17.1,17.13,143846.0,13.7297,13.7457,13.7137,13.7377,143846.0
2021-08-11 11:25:00,17.13,17.14,17.11,17.12,65075.0,13.7377,13.7457,13.7217,13.7297,65075.0
2021-08-11 11:30:00,17.12,17.15,17.11,17.14,131830.0,13.7297,13.7537,13.7217,13.7457,131830.0
2021-08-11 11:35:00,17.14,17.17,17.13,17.15,179809.0,13.7457,13.7698,13.7377,13.7537,179809.0
2021-08-11 11:40:00,17.15,17.18,17.14,17.17,164618.0,13.7537,13.7778,13.7457,13.7698,164618.0
2021-08-11 11:45:00,17.16,17.18,17.15,17.17,201389.0,13.7618,13.7778,13.7537,13.7698,201389.0
2021-08-11 11:50:00,17.16,17.19,17.15,17.18,187243.0,13.7618,13.7858,13.7537,13.7778,187243.0
2021-08-11 11:55:00,17.19,17.2,17.18,17.2,86349.0,13.7858,13.7938,13.7778,13.7938,86349.0
2021-08-11 12:00:00,17.19,17.2,17.19,17.2,47010.0,13.7858,13.7938,13.7858,13.7938,47010.0
2021-08-11 12:05:00,17.2,17.21,17.19,17.2,124174.0,13.7938,13.8019,13.7858,13.7938,124174.0
2021-08-11 12:10:00,17.2,17.21,17.19,17.21,72710.0,13.7938,13.8019,13.7858,13.8019,72710.0
2021-08-11 12:15:00,17.2,17.22,17.2,17.21,59309.0,13.7938,13.8099,13.7938,13.8019,59309.0
2021-08-11 12:20:00,17.21,17.22,17.2,17.2,87161.0,13.8019,13.8099,13.7938,13.7938,87161.0
2021-08-11 12:25:00,17.21,17.22,17.2,17.2,76315.0,13.8019,13.8099,13.7938,13.7938,76315.0
2021-08-11 12:30:00,17.21,17.22,17.2,17.21,34362.0,13.8019,13.8099,13.7938,13.8019,34362.0
2021-08-11 12:35:00,17.21,17.24,17.19,17.23,160212.0,13.8019,13.8259,13.7858,13.8179,160212.0
2021-08-11 12:40:00,17.23,17.26,17.23,17.24,93568.0,13.8179,13.842,13.8179,13.8259,93568.0
2021-08-11 12:45:00,17.25,17.26,17.24,17.26,110367.0,13.8339,13.842,13.8259,13.842,110367.0
2021-08-11 12:50:00,17.26,17.28,17.25,17.28,105242.0,13.842,13.858,13.8339,13.858,105242.0
2021-08-11 12:55:00,17.28,17.29,17.28,17.29,56492.0,13.858,13.866,13.858,13.866,56492.0
2021-08-11 13:00:00,17.29,17.3,17.25,17.27,127942.0,13.866,13.874,13.8339,13.85,127942.0
2021-08-11 13:05:00,17.27,17.28,17.26,17.28,69095.0,13.85,13.858,13.842,13.858,69095.0
2021-08-11 13:10:00,17.28,17.29,17.27,17.28,51265.0,13.858,13.866,13.85,13.858,51265.0
2021-08-11 13:15:00,17.28,17.29,17.27,17.29,95820.0,13.858,13.866,13.85,13.866,95820.0
2021-08-11 13:20:00,17.29,17.29,17.26,17.27,68411.0,13.866,13.866,13.842,13.85,68411.0
2021-08-11 13:25:00,17.27,17.28,17.26,17.28,54163.0,13.85,13.858,13.842,13.858,54163.0
2021-08-11 13:30:00,17.28,17.28,17.25,17.25,94820.0,13.858,13.858,13.8339,13.8339,94820.0
2021-08-11 13:35:00,17.26,17.27,17.24,17.26,157755.0,13.842,13.85,13.8259,13.842,157755.0
2021-08-11 13:40:00,17.26,17.29,17.25,17.29,123504.0,13.842,13.866,13.8339,13.866,123504.0
2021-08-11 13:45:00,17.29,17.3,17.27,17.28,95510.0,13.866,13.874,13.85,13.858,95510.0
2021-08-11 13:50:00,17.28,17.29,17.26,17.28,83447.0,13.858,13.866,13.842,13.858,83447.0
2021-08-11 13:55:00,17.28,17.28,17.25,17.27,79238.0,13.858,13.858,13.8339,13.85,79238.0
2021-08-11 14:00:00,17.26,17.27,17.24,17.25,104992.0,13.842,13.85,13.8259,13.8339,104992.0
2021-08-11 14:05:00,17.25,17.27,17.25,17.27,27612.0,13.8339,13.85,13.8339,13.85,27612.0
2021-08-11 14:10:00,17.27,17.27,17.25,17.27,49813.0,13.85,13.85,13.8339,13.85,49813.0
2021-08-11 14:15:00,17.27,17.27,17.24,17.25,57562.0,13.85,13.85,13.8259,13.8339,57562.0
2021-08-11 14:20:00,17.24,17.25,17.24,17.25,35393.0,13.8259,13.8339,13.8259,13.8339,35393.0
2021-08-11 14:25:00,17.25,17.26,17.23,17.26,97878.0,13.8339,13.842,13.8179,13.842,97878.0
2021-08-11 14:30:00,17.26,17.26,17.25,17.26,41508.0,13.842,13.842,13.8339,13.842,41508.0
2021-08-11 14:35:00,17.25,17.26,17.22,17.23,115999.0,13.8339,13.842,13.8099,13.8179,115999.0
2021-08-11 14:40:00,17.23,17.24,17.22,17.22,74352.0,13.8179,13.8259,13.8099,13.8099,74352.0
2021-08-11 14:45:00,17.22,17.23,17.21,17.23,67379.0,13.8099,13.8179,13.8019,13.8179,67379.0
2021-08-11 14:50:00,17.23,17.23,17.21,17.23,109808.0,13.8179,13.8179,13.8019,13.8179,109808.0
2021-08-11 14:55:00,17.23,17.24,17.22,17.23,71902.0,13.8179,13.8259,13.8099,13.8179,71902.0
2021-08-11 15:00:00,17.23,17.25,17.23,17.25,69799.0,13.8179,13.8339,13.8179,13.8339,69799.0
2021-08-11 15:05:00,17.24,17.26,17.24,17.26,80523.0,13.8259,13.842,13.8259,13.842,80523.0
2021-08-11 15:10:00,17.26,17.26,17.25,17.26,86643.0,13.842,13.842,13.8339,13.842,86643.0
2021-08-11 15:15:00,17.26,17.27,17.25,17.27,55810.0,13.842,13.85,13.8339,13.85,55810.0
2021-08-11 15:20:00,17.27,17.27,17.25,17.25,78446.0,13.85,13.85,13.8339,13.8339,78446.0
2021-08-11 15:25:00,17.25,17.27,17.25,17.26,75741.0,13.8339,13.85,13.8339,13.842,75741.0
2021-08-11 15:30:00,17.27,17.27,17.23,17.24,112761.0,13.85,13.85,13.8179,13.8259,112761.0
2021-08-11 15:35:00,17.24,17.26,17.24,17.26,131172.0,13.8259,13.842,13.8259,13.842,131172.0
2021-08-11 15:40:00,17.26,17.26,17.25,17.26,67735.0,13.842,13.842,13.8339,13.842,67735.0
2021-08-11 15:45:00,17.26,17.26,17.25,17.26,161486.0,13.842,13.842,13.8339,13.842,161486.0
2021-08-11 15:50:00,17.25,17.27,17.25,17.26,221805.0,13.8339,13.85,13.8339,13.842,221805.0
2021-08-11 15:55:00,17.25,17.26,17.23,17.23,573465.0,13.8339,13.842,13.8179,13.8179,573465.0
2021-08-12 09:30:00,17.25,17.38,17.23,17.35,292590.0,13.8339,13.9382,13.8179,13.9141,292590.0
2021-08-12 09:35:00,17.35,17.37,17.31,17.31,167908.0,13.9141,13.9302,13.8821,13.8821,167908.0
2021-08-12 09:40:00,17.31,17.34,17.29,17.29,123086.0,13.8821,13.9061,13.866,13.866,123086.0
2021-08-12 09:45:00,17.3,17.32,17.24,17.26,175914.0,13.874,13.8901,13.8259,13.842,175914.0
2021-08-12 09:50:00,17.26,17.26,17.2,17.2,137597.0,13.842,13.842,13.7938,13.7938,137597.0
2021-08-12 09:55:00,17.21,17.24,17.19,17.24,96814.0,13.8019,13.8259,13.7858,13.8259,96814.0
2021-08-12 10:00:00,17.23,17.25,17.21,17.23,105170.0,13.8179,13.8339,13.8019,13.8179,105170.0
2021-08-12 10:05:00,17.23,17.24,17.21,17.22,105008.0,13.8179,13.8259,13.8019,13.8099,105008.0
2021-08-12 10:10:00,17.22,17.23,17.19,17.2,92247.0,13.8099,13.8179,13.7858,13.7938,92247.0
2021-08-12 10:15:00,17.2,17.22,17.17,17.18,101702.0,13.7938,13.8099,13.7698,13.7778,101702.0
2021-08-12 10:20:00,17.18,17.18,17.16,17.17,104718.0,13.7778,13.7778,13.7618,13.7698,104718.0
2021-08-12 10:25:00,17.18,17.18,17.15,17.16,154923.0,13.7778,13.7778,13.7537,13.7618,154923.0
2021-08-12 10:30:00,17.16,17.16,17.12,17.13,94527.0,13.7618,13.7618,13.7297,13.7377,94527.0
2021-08-12 10:35:00,17.12,17.14,17.11,17.14,92624.0,13.7297,13.7457,13.7217,13.7457,92624.0
2021-08-12 10:40:00,17.14,17.17,17.13,17.17,61872.0,13.7457,13.7698,13.7377,13.7698,61872.0
2021-08-12 10:45:00,17.16,17.18,17.16,17.18,84576.0,13.7618,13.7778,13.7618,13.7778,84576.0
2021-08-12 10:50:00,17.18,17.18,17.15,17.15,125612.0,13.7778,13.7778,13.7537,13.7537,125612.0
2021-08-12 10:55:00,17.15,17.17,17.14,17.15,103589.0,13.7537,13.7698,13.7457,13.7537,103589.0
2021-08-12 11:00:00,17.15,17.17,17.14,17.16,108468.0,13.7537,13.7698,13.7457,13.7618,108468.0
2021-08-12 11:05:00,17.16,17.17,17.12,17.14,96791.0,13.7618,13.7698,13.7297,13.7457,96791.0
2021-08-12 11:10:00,17.14,17.14,17.12,17.14,48518.0,13.7457,13.7457,13.7297,13.7457,48518.0
2021-08-12 11:15:00,17.14,17.16,17.13,17.16,47183.0,13.7457,13.7618,13.7377,13.7618,47183.0
2021-08-12 11:20:00,17.15,17.17,17.13,17.16,132077.0,13.7537,13.7698,13.7377,13.7618,132077.0
2021-08-12 11:25:00,17.16,17.18,17.16,17.18,61863.0,13.7618,13.7778,13.7618,13.7778,61863.0
2021-08-12 11:30:00,17.17,17.18,17.15,17.16,47882.0,13.7698,13.7778,13.7537,13.7618,47882.0
2021-08-12 11:35:00,17.16,17.17,17.14,17.17,88258.0,13.7618,13.7698,13.7457,13.7698,88258.0
2021-08-12 11:40:00,17.17,17.18,17.16,17.18,59277.0,13.7698,13.7778,13.7618,13.7778,59277.0
2021-08-12 11:45:00,17.17,17.18,17.15,17.18,53676.0,13.7698,13.7778,13.7537,13.7778,53676.0
2021-08-12 11:50:00,17.18,17.18,17.17,17.18,43663.0,13.7778,13.7778,13.7698,13.7778,43663.0
2021-08-12 11:55:00,17.18,17.2,17.17,17.2,53483.0,13.7778,13.7938,13.7698,13.7938,53483.0
2021-08-12 12:00:00,17.2,17.23,17.19,17.23,80209.0,13.7938,13.8179,13.7858,13.8179,80209.0
2021-08-12 12:05:00,17.23,17.24,17.22,17.23,78804.0,13.8179,13.8259,13.8099,13.8179,78804.0
2021-08-12 12:10:00,17.24,17.24,17.23,17.23,39431.0,13.8259,13.8259,13.8179,13.8179,39431.0
2021-08-12 12:15:00,17.24,17.24,17.22,17.23,64775.0,13.8259,13.8259,13.8099,13.8179,64775.0
2021-08-12 12:20:00,17.23,17.23,17.21,17.23,72073.0,13.8179,13.8179,13.8019,13.8179,72073.0
2021-08-12 12:25:00,17.23,17.25,17.22,17.25,67712.0,13.8179,13.8339,13.8099,13.8339,67712.0
2021-08-12 12:30:00,17.25,17.25,17.23,17.23,38046.0,13.8339,13.8339,13.8179,13.8179,38046.0
2021-08-12 12:35:00,17.24,17.24,17.23,17.24,42197.0,13.8259,13.8259,13.8179,13.8259,42197.0
2021-08-12 12:40:00,17.24,17.24,17.22,17.22,89997.0,13.8259,13.8259,13.8099,13.8099,89997.0
2021-08-12 12:45:00,17.23,17.24,17.22,17.23,49615.0,13.8179,13.8259,13.8099,13.8179,49615.0
2021-08-12 12:50:00,17.23,17.23,17.22,17.22,37661.0,13.8179,13.8179,13.8099,13.8099,37661.0
2021-08-12 12:55:00,17.22,17.23,17.21,17.23,49957.0,13.8099,13.8179,13.8019,13.8179,49957.0
2021-08-12 13:00:00,17.23,17.24,17.21,17.22,97832.0,13.8179,13.8259,13.8019,13.8099,97832.0
2021-08-12 13:05:00,17.22,17.23,17.21,17.21,33519.0,13.8099,13.8179,13.8019,13.8019,33519.0
2021-08-12 13:10:00,17.21,17.22,17.18,17.19,104653.0,13.8019,13.8099,13.7778,13.7858,104653.0
2021-08-12 13:15:00,17.19,17.2,17.18,17.2,73401.0,13.7858,13.7938,13.7778,13.7938,73401.0
2021-08-12 13:20:00,17.2,17.2,17.19,17.2,36750.0,13.7938,13.7938,13.7858,13.7938,36750.0
2021-08-12 13:25:00,17.2,17.2,17.19,17.2,36195.0,13.7938,13.7938,13.7858,13.7938,36195.0
2021-08-12 13:30:00,17.2,17.2,17.18,17.19,53108.0,13.7938,13.7938,13.7778,13.7858,53108.0
2021-08-12 13:35:00,17.19,17.2,17.18,17.2,41784.0,13.7858,13.7938,13.7778,13.7938,41784.0
2021-08-12 13:40:00,17.2,17.23,17.19,17.22,77104.0,13.7938,13.8179,13.7858,13.8099,77104.0
2021-08-12 13:45:00,17.23,17.23,17.2,17.2,73633.0,13.8179,13.8179,13.7938,13.7938,73633.0
2021-08-12 13:50:00,17.21,17.22,17.2,17.22,73712.0,13.8019,13.8099,13.7938,13.8099,73712.0
2021-08-12 13:55:00,17.21,17.22,17.21,17.21,71872.0,13.8019,13.8099,13.8019,13.8019,71872.0
2021-08-12 14:00:00,17.21,17.22,17.2,17.21,42850.0,13.8019,13.8099,13.7938,13.8019,42850.0
2021-08-12 14:05:00,17.21,17.21,17.2,17.21,52163.0,13.8019,13.8019,13.7938,13.8019,52163.0
2021-08-12 14:10:00,17.21,17.22,17.2,17.22,50972.0,13.8019,13.8099,13.7938,13.8099,50972.0
2021-08-12 14:15:00,17.22,17.23,17.21,17.23,39667.0,13.8099,13.8179,13.8019,13.8179,39667.0
2021-08-12 14:20:00,17.23,17.25,17.22,17.25,65812.0,13.8179,13.8339,13.8099,13.8339,65812.0
2021-08-12 14:25:00,17.25,17.25,17.23,17.23,90132.0,13.8339,13.8339,13.8179,13.8179,90132.0
2021-08-12 14:30:00,17.23,17.25,17.23,17.25,70065.0,13.8179,13.8339,13.8179,13.8339,70065.0
2021-08-12 14:35:00,17.24,17.24,17.22,17.23,79144.0,13.8259,13.8259,13.8099,13.8179,79144.0
2021-08-12 14:40:00,17.23,17.23,17.21,17.22,56034.0,13.8179,13.8179,13.8019,13.8099,56034.0
2021-08-12 14:45:00,17.22,17.25,17.21,17.25,113410.0,13.8099,13.8339,13.8019,13.8339,113410.0
2021-08-12 14:50:00,17.25,17.26,17.24,17.26,71877.0,13.8339,13.842,13.8259,13.842,71877.0
2021-08-12 14:55:00,17.25,17.28,17.25,17.28,76949.0,13.8339,13.858,13.8339,13.858,76949.0
2021-08-12 15:00:00,17.28,17.29,17.27,17.28,78429.0,13.858,13.866,13.85,13.858,78429.0
2021-08-12 15:05:00,17.27,17.28,17.25,17.26,150607.0,13.85,13.858,13.8339,13.842,150607.0
2021-08-12 15:10:00,17.26,17.27,17.25,17.26,43307.0,13.842,13.85,13.8339,13.842,43307.0
2021-08-12 15:15:00,17.25,17.27,17.25,17.27,62223.0,13.8339,13.85,13.8339,13.85,62223.0
2021-08-12 15:20:00,17.27,17.28,17.26,17.27,74548.0,13.85,13.858,13.842,13.85,74548.0
2021-08-12 15:25:00,17.28,17.28,17.26,17.28,66686.0,13.858,13.858,13.842,13.858,66686.0
2021-08-12 15:30:00,17.28,17.29,17.27,17.29,82266.0,13.858,13.866,13.85,13.866,82266.0
2021-08-12 15:35:00,17.29,17.29,17.27,17.29,127186.0,13.866,13.866,13.85,13.866,127186.0
2021-08-12 15:40:00,17.29,17.29,17.27,17.28,99995.0,13.866,13.866,13.85,13.858,99995.0
2021-08-12 15:45:00,17.27,17.29,17.27,17.29,186771.0,13.85,13.866,13.85,13.866,186771.0
2021-08-12 15:50:00,17.28,17.3,17.28,17.3,101795.0,13.858,13.874,13.858,13.874,101795.0
2021-08-12 15:55:00,17.29,17.3,17.29,17.29,307742.0,13.866,13.874,13.866,13.866,307742.0
2021-08-13 09:30:00,17.27,17.3,17.2,17.21,200223.0,13.85,13.874,13.7938,13.8019,200223.0
2021-08-13 09:35:00,17.21,17.24,17.2,17.21,77255.0,13.8019,13.8259,13.7938,13.8019,77255.0
2021-08-13 09:40:00,17.21,17.29,17.2,17.28,98690.0,13.8019,13.866,13.7938,13.858,98690.0
2021-08-13 09:45:00,17.28,17.3,17.24,17.28,186042.0,13.858,13.874,13.8259,13.858,186042.0
2021-08-13 09:50:00,17.27,17.27,17.2,17.21,98411.0,13.85,13.85,13.7938,13.8019,98411.0
2021-08-13 09:55:00,17.21,17.24,17.19,17.21,74369.0,13.8019,13.8259,13.7858,13.8019,74369.0
2021-08-13 10:00:00,17.21,17.23,17.18,17.19,95870.0,13.8019,13.8179,13.7778,13.7858,95870.0
2021-08-13 10:05:00,17.19,17.22,17.18,17.21,92348.0,13.7858,13.8099,13.7778,13.8019,92348.0
2021-08-13 10:10:00,17.21,17.25,17.21,17.23,128458.0,13.8019,13.8339,13.8019,13.8179,128458.0
2021-08-13 10:15:00,17.23,17.25,17.2,17.24,171279.0,13.8179,13.8339,13.7938,13.8259,171279.0
2021-08-13 10:20:00,17.23,17.24,17.22,17.22,53932.0,13.8179,13.8259,13.8099,13.8099,53932.0
2021-08-13 10:25:00,17.22,17.24,17.2,17.23,85010.0,13.8099,13.8259,13.7938,13.8179,85010.0
2021-08-13 10:30:00,17.24,17.27,17.23,17.25,93575.0,13.8259,13.85,13.8179,13.8339,93575.0
2021-08-13 10:35:00,17.25,17.26,17.23,17.25,65248.0,13.8339,13.842,13.8179,13.8339,65248.0
2021-08-13 10:40:00,17.25,17.28,17.24,17.26,74967.0,13.8339,13.858,13.8259,13.842,74967.0
2021-08-13 10:45:00,17.26,17.27,17.25,17.26,73403.0,13.842,13.85,13.8339,13.842,73403.0
2021-08-13 10:50:00,17.26,17.27,17.25,17.25,98622.0,13.842,13.85,13.8339,13.8339,98622.0
2021-08-13 10:55:00,17.25,17.27,17.24,17.25,108903.0,13.8339,13.85,13.8259,13.8339,108903.0
2021-08-13 11:00:00,17.25,17.27,17.24,17.27,57664.0,13.8339,13.85,13.8259,13.85,57664.0
2021-08-13 11:05:00,17.27,17.28,17.25,17.26,54705.0,13.85,13.858,13.8339,13.842,54705.0
2021-08-13 11:10:00,17.26,17.28,17.25,17.28,56662.0,13.842,13.858,13.8339,13.858,56662.0
2021-08-13 11:15:00,17.28,17.29,17.27,17.29,44354.0,13.858,13.866,13.85,13.866,44354.0
2021-08-13 11:20:00,17.29,17.3,17.27,17.28,65697.0,13.866,13.874,13.85,13.858,65697.0
2021-08-13 11:25:00,17.28,17.29,17.27,17.29,48568.0,13.858,13.866,13.85,13.866,48568.0
2021-08-13 11:30:00,17.29,17.29,17.27,17.29,52114.0,13.866,13.866,13.85,13.866,52114.0
2021-08-13 11:35:00,17.29,17.3,17.28,17.3,58211.0,13.866,13.874,13.858,13.874,58211.0
2021-08-13 11:40:00,17.3,17.3,17.28,17.29,27909.0,13.874,13.874,13.858,13.866,27909.0
2021-08-13 11:45:00,17.29,17.31,17.28,17.3,113226.0,13.866,13.8821,13.858,13.874,113226.0
2021-08-13 11:50:00,17.3,17.31,17.27,17.28,46336.0,13.874,13.8821,13.85,13.858,46336.0
2021-08-13 11:55:00,17.28,17.31,17.27,17.31,68491.0,13.858,13.8821,13.85,13.8821,68491.0
2021-08-13 12:00:00,17.31,17.33,17.31,17.32,69897.0,13.8821,13.8981,13.8821,13.8901,69897.0
2021-08-13 12:05:00,17.32,17.33,17.29,17.3,91284.0,13.8901,13.8981,13.866,13.874,91284.0
2021-08-13 12:10:00,17.3,17.31,17.29,17.3,48761.0,13.874,13.8821,13.866,13.874,48761.0
2021-08-13 12:15:00,17.3,17.33,17.3,17.32,57957.0,13.874,13.8981,13.874,13.8901,57957.0
2021-08-13 12:20:00,17.31,17.34,17.31,17.34,74006.0,13.8821,13.9061,13.8821,13.9061,74006.0
2021-08-13 12:25:00,17.34,17.34,17.32,17.32,73101.0,13.9061,13.9061,13.8901,13.8901,73101.0
2021-08-13 12:30:00,17.32,17.33,17.32,17.32,39518.0,13.8901,13.8981,13.8901,13.8901,39518.0
2021-08-13 12:35:00,17.32,17.33,17.32,17.33,21058.0,13.8901,13.8981,13.8901,13.8981,21058.0
2021-08-13 12:40:00,17.32,17.34,17.32,17.34,54866.0,13.8901,13.9061,13.8901,13.9061,54866.0
2021-08-13 12:45:00,17.34,17.35,17.33,17.34,72850.0,13.9061,13.9141,13.8981,13.9061,72850.0
2021-08-13 12:50:00,17.34,17.34,17.31,17.32,49689.0,13.9061,13.9061,13.8821,13.8901,49689.0
2021-08-13 12:55:00,17.32,17.32,17.29,17.3,86692.0,13.8901,13.8901,13.866,13.874,86692.0
2021-08-13 13:00:00,17.3,17.31,17.29,17.3,39829.0,13.874,13.8821,13.866,13.874,39829.0
2021-08-13 13:05:00,17.3,17.31,17.29,17.3,53832.0,13.874,13.8821,13.866,13.874,53832.0
2021-08-13 13:10:00,17.3,17.31,17.29,17.31,15942.0,13.874,13.8821,13.866,13.8821,15942.0
2021-08-13 13:15:00,17.31,17.33,17.31,17.31,59181.0,13.8821,13.8981,13.8821,13.8821,59181.0
2021-08-13 13:20:00,17.32,17.32,17.3,17.31,42749.0,13.8901,13.8901,13.874,13.8821,42749.0
2021-08-13 13:25:00,17.3,17.32,17.3,17.3,39243.0,13.874,13.8901,13.874,13.874,39243.0
2021-08-13 13:30:00,17.3,17.32,17.3,17.31,30634.0,13.874,13.8901,13.874,13.8821,30634.0
2021-08-13 13:35:00,17.32,17.33,17.31,17.32,61493.0,13.8901,13.8981,13.8821,13.8901,61493.0
2021-08-13 13:40:00,17.32,17.33,17.31,17.32,59356.0,13.8901,13.8981,13.8821,13.8901,59356.0
2021-08-13 13:45:00,17.32,17.33,17.31,17.32,65389.0,13.8901,13.8981,13.8821,13.8901,65389.0
2021-08-13 13:50:00,17.31,17.32,17.31,17.32,28056.0,13.8821,13.8901,13.8821,13.8901,28056.0
2021-08-13 13:55:00,17.32,17.32,17.29,17.3,30593.0,13.8901,13.8901,13.866,13.874,30593.0
2021-08-13 14:00:00,17.3,17.3,17.27,17.28,99938.0,13.874,13.874,13.85,13.858,99938.0
2021-08-13 14:05:00,17.28,17.29,17.27,17.29,28016.0,13.858,13.866,13.85,13.866,28016.0
2021-08-13 14:10:00,17.29,17.29,17.28,17.29,18521.0,13.866,13.866,13.858,13.866,18521.0
2021-08-13 14:15:00,17.29,17.3,17.28,17.29,74620.0,13.866,13.874,13.858,13.866,74620.0
2021-08-13 14:20:00,17.29,17.3,17.28,17.29,77212.0,13.866,13.874,13.858,13.866,77212.0
2021-08-13 14:25:00,17.29,17.29,17.26,17.27,69880.0,13.866,13.866,13.842,13.85,69880.0
2021-08-13 14:30:00,17.27,17.27,17.25,17.26,44451.0,13.85,13.85,13.8339,13.842,44451.0
2021-08-13 14:35:00,17.26,17.26,17.25,17.26,26817.0,13.842,13.842,13.8339,13.842,26817.0
2021-08-13 14:40:00,17.26,17.26,17.24,17.26,103271.0,13.842,13.842,13.8259,13.842,103271.0
2021-08-13 14:45:00,17.26,17.27,17.25,17.27,52540.0,13.842,13.85,13.8339,13.85,52540.0
2021-08-13 14:50:00,17.26,17.27,17.24,17.25,64321.0,13.842,13.85,13.8259,13.8339,64321.0
2021-08-13 14:55:00,17.25,17.26,17.24,17.25,68937.0,13.8339,13.842,13.8259,13.8339,68937.0
2021-08-13 15:00:00,17.25,17.26,17.24,17.25,42516.0,13.8339,13.842,13.8259,13.8339,42516.0
2021-08-13 15:05:00,17.25,17.25,17.23,17.23,98482.0,13.8339,13.8339,13.8179,13.8179,98482.0
2021-08-13 15:10:00,17.23,17.25,17.23,17.25,67759.0,13.8179,13.8339,13.8179,13.8339,67759.0
2021-08-13 15:15:00,17.25,17.26,17.24,17.26,66173.0,13.8339,13.842,13.8259,13.842,66173.0
2021-08-13 15:20:00,17.26,17.26,17.24,17.25,43177.0,13.842,13.842,13.8259,13.8339,43177.0
2021-08-13 15:25:00,17.24,17.25,17.22,17.22,75007.0,13.8259,13.8339,13.8099,13.8099,75007.0
2021-08-13 15:30:00,17.23,17.23,17.2,17.21,73031.0,13.8179,13.8179,13.7938,13.8019,73031.0
2021-08-13 15:35:00,17.21,17.22,17.2,17.21,119217.0,13.8019,13.8099,13.7938,13.8019,119217.0
2021-08-13 15:40:00,17.21,17.22,17.21,17.21,67671.0,13.8019,13.8099,13.8019,13.8019,67671.0
2021-08-13 15:45:00,17.21,17.22,17.19,17.2,138793.0,13.8019,13.8099,13.7858,13.7938,138793.0
2021-08-13 15:50:00,17.2,17.21,17.17,17.19,248607.0,13.7938,13.8019,13.7698,13.7858,248607.0
2021-08-13 15:55:00,17.19,17.21,17.16,17.21,589750.0,13.7858,13.8019,13.7618,13.8019,589750.0
2021-08-16 09:30:00,17.12,17.13,17.04,17.05,719633.0,13.7297,13.7377,13.6655,13.6736,719633.0
2021-08-16 09:35:00,17.04,17.05,17.0,17.04,198878.0,13.6655,13.6736,13.6335,13.6655,198878.0
2021-08-16 09:40:00,17.04,17.04,16.99,17.04,338775.0,13.6655,13.6655,13.6254,13.6655,338775.0
2021-08-16 09:45:00,17.04,17.04,16.96,17.02,273453.0,13.6655,13.6655,13.6014,13.6495,273453.0
2021-08-16 09:50:00,17.02,17.04,16.97,17.02,219328.0,13.6495,13.6655,13.6094,13.6495,219328.0
2021-08-16 09:55:00,17.02,17.02,16.97,17.0,111117.0,13.6495,13.6495,13.6094,13.6335,111117.0
2021-08-16 10:00:00,17.0,17.1,16.99,17.08,227972.0,13.6335,13.7137,13.6254,13.6976,227972.0
2021-08-16 10:05:00,17.09,17.13,17.07,17.13,220098.0,13.7056,13.7377,13.6896,13.7377,220098.0
2021-08-16 10:10:00,17.13,17.18,17.12,17.17,175522.0,13.7377,13.7778,13.7297,13.7698,175522.0
2021-08-16 10:15:00,17.17,17.2,17.16,17.16,149847.0,13.7698,13.7938,13.7618,13.7618,149847.0
2021-08-16 10:20:00,17.16,17.18,17.11,17.13,118760.0,13.7618,13.7778,13.7217,13.7377,118760.0
2021-08-16 10:25:00,17.14,17.15,17.08,17.1,135037.0,13.7457,13.7537,13.6976,13.7137,135037.0
2021-08-16 10:30:00,17.1,17.14,17.1,17.12,146731.0,13.7137,13.7457,13.7137,13.7297,146731.0
2021-08-16 10:35:00,17.11,17.15,17.11,17.14,199169.0,13.7217,13.7537,13.7217,13.7457,199169.0
2021-08-16 10:40:00,17.15,17.17,17.13,17.13,154026.0,13.7537,13.7698,13.7377,13.7377,154026.0
2021-08-16 10:45:00,17.13,17.15,17.11,17.12,94988.0,13.7377,13.7537,13.7217,13.7297,94988.0
2021-08-16 10:50:00,17.12,17.14,17.11,17.13,98419.0,13.7297,13.7457,13.7217,13.7377,98419.0
2021-08-16 10:55:00,17.13,17.13,17.09,17.1,151113.0,13.7377,13.7377,13.7056,13.7137,151113.0
2021-08-16 11:00:00,17.11,17.13,17.1,17.12,82458.0,13.7217,13.7377,13.7137,13.7297,82458.0
2021-08-16 11:05:00,17.11,17.13,17.09,17.09,110510.0,13.7217,13.7377,13.7056,13.7056,110510.0
2021-08-16 11:10:00,17.1,17.11,17.09,17.1,144923.0,13.7137,13.7217,13.7056,13.7137,144923.0
2021-08-16 11:15:00,17.1,17.16,17.09,17.16,188037.0,13.7137,13.7618,13.7056,13.7618,188037.0
2021-08-16 11:20:00,17.16,17.16,17.13,17.14,228242.0,13.7618,13.7618,13.7377,13.7457,228242.0
2021-08-16 11:25:00,17.13,17.14,17.09,17.09,176638.0,13.7377,13.7457,13.7056,13.7056,176638.0
2021-08-16 11:30:00,17.1,17.13,17.09,17.11,251868.0,13.7137,13.7377,13.7056,13.7217,251868.0
2021-08-16 11:35:00,17.11,17.12,17.07,17.09,175043.0,13.7217,13.7297,13.6896,13.7056,175043.0
2021-08-16 11:40:00,17.09,17.09,17.06,17.07,158863.0,13.7056,13.7056,13.6816,13.6896,158863.0
2021-08-16 11:45:00,17.07,17.08,17.04,17.04,150055.0,13.6896,13.6976,13.6655,13.6655,150055.0
2021-08-16 11:50:00,17.05,17.06,17.03,17.06,223772.0,13.6736,13.6816,13.6575,13.6816,223772.0
2021-08-16 11:55:00,17.05,17.07,17.05,17.06,136202.0,13.6736,13.6896,13.6736,13.6816,136202.0
2021-08-16 12:00:00,17.06,17.07,17.05,17.05,126857.0,13.6816,13.6896,13.6736,13.6736,126857.0
2021-08-16 12:05:00,17.05,17.06,17.04,17.04,144344.0,13.6736,13.6816,13.6655,13.6655,144344.0
2021-08-16 12:10:00,17.05,17.05,17.02,17.03,155498.0,13.6736,13.6736,13.6495,13.6575,155498.0
2021-08-16 12:15:00,17.03,17.04,17.02,17.04,123970.0,13.6575,13.6655,13.6495,13.6655,123970.0
2021-08-16 12:20:00,17.03,17.05,17.03,17.05,101667.0,13.6575,13.6736,13.6575,13.6736,101667.0
2021-08-16 12:25:00,17.05,17.05,17.01,17.02,168084.0,13.6736,13.6736,13.6415,13.6495,168084.0
2021-08-16 12:30:00,17.03,17.05,17.01,17.02,100594.0,13.6575,13.6736,13.6415,13.6495,100594.0
2021-08-16 12:35:00,17.01,17.03,17.01,17.03,65181.0,13.6415,13.6575,13.6415,13.6575,65181.0
2021-08-16 12:40:00,17.03,17.03,17.02,17.02,69708.0,13.6575,13.6575,13.6495,13.6495,69708.0
2021-08-16 12:45:00,17.02,17.05,17.02,17.04,119185.0,13.6495,13.6736,13.6495,13.6655,119185.0
2021-08-16 12:50:00,17.04,17.04,17.01,17.01,71486.0,13.6655,13.6655,13.6415,13.6415,71486.0
2021-08-16 12:55:00,17.01,17.02,17.0,17.0,114347.0,13.6415,13.6495,13.6335,13.6335,114347.0
2021-08-16 13:00:00,17.0,17.02,16.99,17.02,129360.0,13.6335,13.6495,13.6254,13.6495,129360.0
2021-08-16 13:05:00,17.02,17.03,17.01,17.03,76125.0,13.6495,13.6575,13.6415,13.6575,76125.0
2021-08-16 13:10:00,17.03,17.04,17.02,17.04,98693.0,13.6575,13.6655,13.6495,13.6655,98693.0
2021-08-16 13:15:00,17.04,17.04,17.02,17.03,126228.0,13.6655,13.6655,13.6495,13.6575,126228.0
2021-08-16 13:20:00,17.03,17.06,17.02,17.05,237756.0,13.6575,13.6816,13.6495,13.6736,237756.0
2021-08-16 13:25:00,17.05,17.07,17.05,17.06,110347.0,13.6736,13.6896,13.6736,13.6816,110347.0
2021-08-16 13:30:00,17.06,17.06,17.04,17.05,285634.0,13.6816,13.6816,13.6655,13.6736,285634.0
2021-08-16 13:35:00,17.06,17.07,17.05,17.06,90525.0,13.6816,13.6896,13.6736,13.6816,90525.0
2021-08-16 13:40:00,17.07,17.08,17.06,17.07,83569.0,13.6896,13.6976,13.6816,13.6896,83569.0
2021-08-16 13:45:00,17.07,17.08,17.06,17.06,72307.0,13.6896,13.6976,13.6816,13.6816,72307.0
2021-08-16 13:50:00,17.07,17.07,17.04,17.04,70947.0,13.6896,13.6896,13.6655,13.6655,70947.0
2021-08-16 13:55:00,17.04,17.07,17.03,17.06,126605.0,13.6655,13.6896,13.6575,13.6816,126605.0
2021-08-16 14:00:00,17.06,17.08,17.05,17.07,88921.0,13.6816,13.6976,13.6736,13.6896,88921.0
2021-08-16 14:05:00,17.07,17.1,17.07,17.1,68312.0,13.6896,13.7137,13.6896,13.7137,68312.0
2021-08-16 14:10:00,17.1,17.1,17.08,17.09,100956.0,13.7137,13.7137,13.6976,13.7056,100956.0
2021-08-16 14:15:00,17.09,17.1,17.08,17.08,57735.0,13.7056,13.7137,13.6976,13.6976,57735.0
2021-08-16 14:20:00,17.08,17.08,17.06,17.06,97978.0,13.6976,13.6976,13.6816,13.6816,97978.0
2021-08-16 14:25:00,17.06,17.08,17.05,17.07,92928.0,13.6816,13.6976,13.6736,13.6896,92928.0
2021-08-16 14:30:00,17.08,17.08,17.05,17.07,92395.0,13.6976,13.6976,13.6736,13.6896,92395.0
2021-08-16 14:35:00,17.06,17.07,17.05,17.05,88688.0,13.6816,13.6896,13.6736,13.6736,88688.0
2021-08-16 14:40:00,17.05,17.06,17.05,17.05,61130.0,13.6736,13.6816,13.6736,13.6736,61130.0
2021-08-16 14:45:00,17.05,17.09,17.05,17.09,95641.0,13.6736,13.7056,13.6736,13.7056,95641.0
2021-08-16 14:50:00,17.09,17.1,17.08,17.1,95826.0,13.7056,13.7137,13.6976,13.7137,95826.0
2021-08-16 14:55:00,17.09,17.09,17.08,17.08,97423.0,13.7056,13.7056,13.6976,13.6976,97423.0
2021-08-16 15:00:00,17.09,17.09,17.06,17.07,105916.0,13.7056,13.7056,13.6816,13.6896,105916.0
2021-08-16 15:05:00,17.07,17.08,17.05,17.06,125448.0,13.6896,13.6976,13.6736,13.6816,125448.0
2021-08-16 15:10:00,17.07,17.08,17.06,17.07,91828.0,13.6896,13.6976,13.6816,13.6896,91828.0
2021-08-16 15:15:00,17.07,17.08,17.06,17.06,84949.0,13.6896,13.6976,13.6816,13.6816,84949.0
2021-08-16 15:20:00,17.07,17.08,17.04,17.05,176003.0,13.6896,13.6976,13.6655,13.6736,176003.0
2021-08-16 15:25:00,17.05,17.05,17.03,17.04,121721.0,13.6736,13.6736,13.6575,13.6655,121721.0
2021-08-16 15:30:00,17.04,17.05,17.02,17.05,166542.0,13.6655,13.6736,13.6495,13.6736,166542.0
2021-08-16 15:35:00,17.05,17.06,17.03,17.04,152920.0,13.6736,13.6816,13.6575,13.6655,152920.0
2021-08-16 15:40:00,17.04,17.04,17.01,17.01,160269.0,13.6655,13.6655,13.6415,13.6415,160269.0
2021-08-16 15:45:00,17.02,17.02,17.0,17.01,182579.0,13.6495,13.6495,13.6335,13.6415,182579.0
2021-08-16 15:50:00,17.01,17.03,17.0,17.01,151505.0,13.6415,13.6575,13.6335,13.6415,151505.0
2021-08-16 15:55:00,17.01,17.03,16.99,17.0,553005.0,13.6415,13.6575,13.6254,13.6335,553005.0
2021-08-17 09:30:00,16.94,16.94,16.87,16.92,323593.0,13.5853,13.5853,13.5292,13.5693,323593.0
2021-08-17 09:35:00,16.93,16.98,16.93,16.96,104346.0,13.5773,13.6174,13.5773,13.6014,104346.0
2021-08-17 09:40:00,16.97,16.99,16.94,16.98,92071.0,13.6094,13.6254,13.5853,13.6174,92071.0
2021-08-17 09:45:00,16.98,17.0,16.92,16.93,72059.0,13.6174,13.6335,13.5693,13.5773,72059.0
2021-08-17 09:50:00,16.93,16.94,16.91,16.92,183055.0,13.5773,13.5853,13.5613,13.5693,183055.0
2021-08-17 09:55:00,16.91,16.94,16.91,16.91,71372.0,13.5613,13.5853,13.5613,13.5613,71372.0
2021-08-17 10:00:00,16.92,16.97,16.91,16.92,121061.0,13.5693,13.6094,13.5613,13.5693,121061.0
2021-08-17 10:05:00,16.93,16.99,16.92,16.96,128282.0,13.5773,13.6254,13.5693,13.6014,128282.0
2021-08-17 10:10:00,16.97,17.03,16.96,17.02,205877.0,13.6094,13.6575,13.6014,13.6495,205877.0
2021-08-17 10:15:00,17.02,17.07,17.01,17.05,178556.0,13.6495,13.6896,13.6415,13.6736,178556.0
2021-08-17 10:20:00,17.05,17.08,17.04,17.04,198283.0,13.6736,13.6976,13.6655,13.6655,198283.0
2021-08-17 10:25:00,17.05,17.05,17.03,17.03,112531.0,13.6736,13.6736,13.6575,13.6575,112531.0
2021-08-17 10:30:00,17.04,17.05,16.99,17.01,221229.0,13.6655,13.6736,13.6254,13.6415,221229.0
2021-08-17 10:35:00,17.01,17.03,16.99,17.01,165873.0,13.6415,13.6575,13.6254,13.6415,165873.0
2021-08-17 10:40:00,17.01,17.04,16.99,17.03,213512.0,13.6415,13.6655,13.6254,13.6575,213512.0
2021-08-17 10:45:00,17.03,17.04,17.0,17.04,139120.0,13.6575,13.6655,13.6335,13.6655,139120.0
2021-08-17 10:50:00,17.04,17.04,17.01,17.03,175227.0,13.6655,13.6655,13.6415,13.6575,175227.0
2021-08-17 10:55:00,17.03,17.03,16.99,16.99,138586.0,13.6575,13.6575,13.6254,13.6254,138586.0
2021-08-17 11:00:00,16.99,17.0,16.96,16.98,153529.0,13.6254,13.6335,13.6014,13.6174,153529.0
2021-08-17 11:05:00,16.98,17.0,16.97,16.98,88796.0,13.6174,13.6335,13.6094,13.6174,88796.0
2021-08-17 11:10:00,16.98,16.98,16.95,16.98,143863.0,13.6174,13.6174,13.5934,13.6174,143863.0
2021-08-17 11:15:00,16.98,16.98,16.95,16.96,59487.0,13.6174,13.6174,13.5934,13.6014,59487.0
2021-08-17 11:20:00,16.96,16.96,16.94,16.95,84217.0,13.6014,13.6014,13.5853,13.5934,84217.0
2021-08-17 11:25:00,16.95,16.95,16.92,16.93,118138.0,13.5934,13.5934,13.5693,13.5773,118138.0
2021-08-17 11:30:00,16.93,16.96,16.93,16.96,118151.0,13.5773,13.6014,13.5773,13.6014,118151.0
2021-08-17 11:35:00,16.95,16.96,16.91,16.91,112067.0,13.5934,13.6014,13.5613,13.5613,112067.0
2021-08-17 11:40:00,16.92,16.92,16.89,16.91,224240.0,13.5693,13.5693,13.5452,13.5613,224240.0
2021-08-17 11:45:00,16.9,16.92,16.88,16.89,111991.0,13.5533,13.5693,13.5372,13.5452,111991.0
2021-08-17 11:50:00,16.89,16.9,16.87,16.88,79980.0,13.5452,13.5533,13.5292,13.5372,79980.0
2021-08-17 11:55:00,16.87,16.9,16.86,16.9,136793.0,13.5292,13.5533,13.5212,13.5533,136793.0
2021-08-17 12:00:00,16.89,16.9,16.88,16.89,56338.0,13.5452,13.5533,13.5372,13.5452,56338.0
2021-08-17 12:05:00,16.89,16.9,16.88,16.88,74201.0,13.5452,13.5533,13.5372,13.5372,74201.0
2021-08-17 12:10:00,16.89,16.89,16.86,16.86,85287.0,13.5452,13.5452,13.5212,13.5212,85287.0
2021-08-17 12:15:00,16.86,16.88,16.84,16.84,137745.0,13.5212,13.5372,13.5051,13.5051,137745.0
2021-08-17 12:20:00,16.85,16.87,16.84,16.84,66080.0,13.5132,13.5292,13.5051,13.5051,66080.0
2021-08-17 12:25:00,16.84,16.85,16.82,16.82,71030.0,13.5051,13.5132,13.4891,13.4891,71030.0
2021-08-17 12:30:00,16.82,16.82,16.79,16.79,184477.0,13.4891,13.4891,13.465,13.465,184477.0
2021-08-17 12:35:00,16.79,16.8,16.75,16.75,167862.0,13.465,13.4731,13.433,13.433,167862.0
2021-08-17 12:40:00,16.75,16.77,16.74,16.74,192615.0,13.433,13.449,13.4249,13.4249,192615.0
2021-08-17 12:45:00,16.75,16.75,16.71,16.71,194134.0,13.433,13.433,13.4009,13.4009,194134.0
2021-08-17 12:50:00,16.71,16.72,16.69,16.7,163919.0,13.4009,13.4089,13.3848,13.3929,163919.0
2021-08-17 12:55:00,16.7,16.71,16.66,16.66,119422.0,13.3929,13.4009,13.3608,13.3608,119422.0
2021-08-17 13:00:00,16.66,16.7,16.66,16.69,177347.0,13.3608,13.3929,13.3608,13.3848,177347.0
2021-08-17 13:05:00,16.68,16.73,16.68,16.73,94406.0,13.3768,13.4169,13.3768,13.4169,94406.0
2021-08-17 13:10:00,16.73,16.76,16.72,16.75,90213.0,13.4169,13.441,13.4089,13.433,90213.0
2021-08-17 13:15:00,16.75,16.76,16.72,16.73,124538.0,13.433,13.441,13.4089,13.4169,124538.0
2021-08-17 13:20:00,16.73,16.74,16.71,16.71,117021.0,13.4169,13.4249,13.4009,13.4009,117021.0
2021-08-17 13:25:00,16.71,16.75,16.71,16.73,125579.0,13.4009,13.433,13.4009,13.4169,125579.0
2021-08-17 13:30:00,16.73,16.74,16.7,16.71,76188.0,13.4169,13.4249,13.3929,13.4009,76188.0
2021-08-17 13:35:00,16.71,16.72,16.69,16.69,115746.0,13.4009,13.4089,13.3848,13.3848,115746.0
2021-08-17 13:40:00,16.7,16.71,16.67,16.68,114084.0,13.3929,13.4009,13.3688,13.3768,114084.0
2021-08-17 13:45:00,16.68,16.69,16.64,16.66,215570.0,13.3768,13.3848,13.3447,13.3608,215570.0
2021-08-17 13:50:00,16.66,16.69,16.65,16.68,113098.0,13.3608,13.3848,13.3528,13.3768,113098.0
2021-08-17 13:55:00,16.68,16.72,16.68,16.71,68969.0,13.3768,13.4089,13.3768,13.4009,68969.0
2021-08-17 14:00:00,16.71,16.73,16.71,16.72,125716.0,13.4009,13.4169,13.4009,13.4089,125716.0
2021-08-17 14:05:00,16.73,16.73,16.71,16.71,51825.0,13.4169,13.4169,13.4009,13.4009,51825.0
2021-08-17 14:10:00,16.71,16.75,16.71,16.73,126224.0,13.4009,13.433,13.4009,13.4169,126224.0
2021-08-17 14:15:00,16.74,16.76,16.73,16.74,124514.0,13.4249,13.441,13.4169,13.4249,124514.0
2021-08-17 14:20:00,16.74,16.76,16.72,16.73,88374.0,13.4249,13.441,13.4089,13.4169,88374.0
2021-08-17 14:25:00,16.72,16.74,16.7,16.71,92460.0,13.4089,13.4249,13.3929,13.4009,92460.0
2021-08-17 14:30:00,16.7,16.71,16.67,16.67,143803.0,13.3929,13.4009,13.3688,13.3688,143803.0
2021-08-17 14:35:00,16.67,16.69,16.66,16.68,111081.0,13.3688,13.3848,13.3608,13.3768,111081.0
2021-08-17 14:40:00,16.67,16.69,16.66,16.69,81319.0,13.3688,13.3848,13.3608,13.3848,81319.0
2021-08-17 14:45:00,16.69,16.72,16.68,16.71,68632.0,13.3848,13.4089,13.3768,13.4009,68632.0
2021-08-17 14:50:00,16.71,16.73,16.7,16.7,140916.0,13.4009,13.4169,13.3929,13.3929,140916.0
2021-08-17 14:55:00,16.71,16.73,16.7,16.72,95258.0,13.4009,13.4169,13.3929,13.4089,95258.0
2021-08-17 15:00:00,16.73,16.74,16.71,16.72,74476.0,13.4169,13.4249,13.4009,13.4089,74476.0
2021-08-17 15:05:00,16.72,16.73,16.72,16.73,51019.0,13.4089,13.4169,13.4089,13.4169,51019.0
2021-08-17 15:10:00,16.73,16.73,16.71,16.72,145409.0,13.4169,13.4169,13.4009,13.4089,145409.0
2021-08-17 15:15:00,16.73,16.73,16.71,16.72,92384.0,13.4169,13.4169,13.4009,13.4089,92384.0
2021-08-17 15:20:00,16.73,16.73,16.71,16.71,101942.0,13.4169,13.4169,13.4009,13.4009,101942.0
2021-08-17 15:25:00,16.71,16.74,16.7,16.73,176450.0,13.4009,13.4249,13.3929,13.4169,176450.0
2021-08-17 15:30:00,16.73,16.76,16.73,16.73,205669.0,13.4169,13.441,13.4169,13.4169,205669.0
2021-08-17 15:35:00,16.73,16.77,16.73,16.76,151612.0,13.4169,13.449,13.4169,13.441,151612.0
2021-08-17 15:40:00,16.75,16.76,16.73,16.75,199413.0,13.433,13.441,13.4169,13.433,199413.0
2021-08-17 15:45:00,16.75,16.75,16.71,16.71,280434.0,13.433,13.433,13.4009,13.4009,280434.0
2021-08-17 15:50:00,16.71,16.75,16.71,16.73,494222.0,13.4009,13.433,13.4009,13.4169,494222.0
2021-08-17 15:55:00,16.72,16.75,16.7,16.75,909971.0,13.4089,13.433,13.3929,13.433,909971.0
2021-08-18 09:30:00,16.72,16.72,16.62,16.68,359196.0,13.4089,13.4089,13.3287,13.3768,359196.0
2021-08-18 09:35:00,16.68,16.71,16.64,16.64,107389.0,13.3768,13.4009,13.3447,13.3447,107389.0
2021-08-18 09:40:00,16.64,16.65,16.62,16.64,111963.0,13.3447,13.3528,13.3287,13.3447,111963.0
2021-08-18 09:45:00,16.64,16.65,16.57,16.57,199346.0,13.3447,13.3528,13.2886,13.2886,199346.0
2021-08-18 09:50:00,16.57,16.58,16.53,16.57,158394.0,13.2886,13.2966,13.2565,13.2886,158394.0
2021-08-18 09:55:00,16.57,16.64,16.56,16.64,131418.0,13.2886,13.3447,13.2806,13.3447,131418.0
2021-08-18 10:00:00,16.64,16.66,16.61,16.64,128993.0,13.3447,13.3608,13.3207,13.3447,128993.0
2021-08-18 10:05:00,16.64,16.67,16.6,16.62,129944.0,13.3447,13.3688,13.3127,13.3287,129944.0
2021-08-18 10:10:00,16.62,16.65,16.6,16.63,110178.0,13.3287,13.3528,13.3127,13.3367,110178.0
2021-08-18 10:15:00,16.62,16.63,16.59,16.62,67120.0,13.3287,13.3367,13.3046,13.3287,67120.0
2021-08-18 10:20:00,16.62,16.63,16.6,16.6,77081.0,13.3287,13.3367,13.3127,13.3127,77081.0
2021-08-18 10:25:00,16.61,16.61,16.58,16.59,82093.0,13.3207,13.3207,13.2966,13.3046,82093.0
2021-08-18 10:30:00,16.59,16.6,16.55,16.57,110754.0,13.3046,13.3127,13.2726,13.2886,110754.0
2021-08-18 10:35:00,16.58,16.63,16.57,16.62,154152.0,13.2966,13.3367,13.2886,13.3287,154152.0
2021-08-18 10:40:00,16.62,16.64,16.6,16.62,139661.0,13.3287,13.3447,13.3127,13.3287,139661.0
2021-08-18 10:45:00,16.62,16.7,16.61,16.68,160895.0,13.3287,13.3929,13.3207,13.3768,160895.0
2021-08-18 10:50:00,16.68,16.69,16.65,16.66,101473.0,13.3768,13.3848,13.3528,13.3608,101473.0
2021-08-18 10:55:00,16.66,16.69,16.65,16.68,153713.0,13.3608,13.3848,13.3528,13.3768,153713.0
2021-08-18 11:00:00,16.68,16.71,16.66,16.71,117483.0,13.3768,13.4009,13.3608,13.4009,117483.0
2021-08-18 11:05:00,16.71,16.72,16.7,16.71,111638.0,13.4009,13.4089,13.3929,13.4009,111638.0
2021-08-18 11:10:00,16.71,16.73,16.7,16.71,74564.0,13.4009,13.4169,13.3929,13.4009,74564.0
2021-08-18 11:15:00,16.7,16.72,16.69,16.7,62929.0,13.3929,13.4089,13.3848,13.3929,62929.0
2021-08-18 11:20:00,16.7,16.72,16.68,16.71,125131.0,13.3929,13.4089,13.3768,13.4009,125131.0
2021-08-18 11:25:00,16.7,16.71,16.66,16.68,137107.0,13.3929,13.4009,13.3608,13.3768,137107.0
2021-08-18 11:30:00,16.68,16.68,16.66,16.67,94338.0,13.3768,13.3768,13.3608,13.3688,94338.0
2021-08-18 11:35:00,16.66,16.7,16.66,16.68,102079.0,13.3608,13.3929,13.3608,13.3768,102079.0
2021-08-18 11:40:00,16.68,16.68,16.64,16.64,68468.0,13.3768,13.3768,13.3447,13.3447,68468.0
2021-08-18 11:45:00,16.65,16.66,16.63,16.64,91087.0,13.3528,13.3608,13.3367,13.3447,91087.0
2021-08-18 11:50:00,16.64,16.67,16.63,16.66,127801.0,13.3447,13.3688,13.3367,13.3608,127801.0
2021-08-18 11:55:00,16.65,16.68,16.65,16.66,69497.0,13.3528,13.3768,13.3528,13.3608,69497.0
2021-08-18 12:00:00,16.66,16.68,16.65,16.66,71663.0,13.3608,13.3768,13.3528,13.3608,71663.0
2021-08-18 12:05:00,16.66,16.67,16.64,16.66,76612.0,13.3608,13.3688,13.3447,13.3608,76612.0
2021-08-18 12:10:00,16.65,16.66,16.63,16.64,150460.0,13.3528,13.3608,13.3367,13.3447,150460.0
2021-08-18 12:15:00,16.63,16.64,16.61,16.62,94503.0,13.3367,13.3447,13.3207,13.3287,94503.0
2021-08-18 12:20:00,16.62,16.62,16.59,16.6,76571.0,13.3287,13.3287,13.3046,13.3127,76571.0
2021-08-18 12:25:00,16.59,16.6,16.57,16.57,124644.0,13.3046,13.3127,13.2886,13.2886,124644.0
2021-08-18 12:30:00,16.57,16.6,16.57,16.6,130502.0,13.2886,13.3127,13.2886,13.3127,130502.0
2021-08-18 12:35:00,16.6,16.6,16.56,16.57,111685.0,13.3127,13.3127,13.2806,13.2886,111685.0
2021-08-18 12:40:00,16.57,16.57,16.56,16.57,66278.0,13.2886,13.2886,13.2806,13.2886,66278.0
2021-08-18 12:45:00,16.57,16.58,16.55,16.57,96253.0,13.2886,13.2966,13.2726,13.2886,96253.0
2021-08-18 12:50:00,16.58,16.6,16.57,16.6,60216.0,13.2966,13.3127,13.2886,13.3127,60216.0
2021-08-18 12:55:00,16.59,16.6,16.58,16.6,101830.0,13.3046,13.3127,13.2966,13.3127,101830.0
2021-08-18 13:00:00,16.6,16.6,16.56,16.57,134221.0,13.3127,13.3127,13.2806,13.2886,134221.0
2021-08-18 13:05:00,16.57,16.6,16.57,16.6,41129.0,13.2886,13.3127,13.2886,13.3127,41129.0
2021-08-18 13:10:00,16.6,16.6,16.58,16.59,43462.0,13.3127,13.3127,13.2966,13.3046,43462.0
2021-08-18 13:15:00,16.58,16.59,16.56,16.57,63226.0,13.2966,13.3046,13.2806,13.2886,63226.0
2021-08-18 13:20:00,16.57,16.58,16.56,16.57,108877.0,13.2886,13.2966,13.2806,13.2886,108877.0
2021-08-18 13:25:00,16.57,16.58,16.57,16.57,40255.0,13.2886,13.2966,13.2886,13.2886,40255.0
2021-08-18 13:30:00,16.57,16.58,16.57,16.57,57485.0,13.2886,13.2966,13.2886,13.2886,57485.0
2021-08-18 13:35:00,16.57,16.59,16.57,16.59,44085.0,13.2886,13.3046,13.2886,13.3046,44085.0
2021-08-18 13:40:00,16.59,16.59,16.57,16.59,62229.0,13.3046,13.3046,13.2886,13.3046,62229.0
2021-08-18 13:45:00,16.59,16.59,16.58,16.59,46630.0,13.3046,13.3046,13.2966,13.3046,46630.0
2021-08-18 13:50:00,16.58,16.59,16.57,16.57,33107.0,13.2966,13.3046,13.2886,13.2886,33107.0
2021-08-18 13:55:00,16.57,16.58,16.56,16.57,81999.0,13.2886,13.2966,13.2806,13.2886,81999.0
2021-08-18 14:00:00,16.57,16.59,16.56,16.59,95462.0,13.2886,13.3046,13.2806,13.3046,95462.0
2021-08-18 14:05:00,16.59,16.59,16.57,16.59,47353.0,13.3046,13.3046,13.2886,13.3046,47353.0
2021-08-18 14:10:00,16.59,16.6,16.51,16.53,224776.0,13.3046,13.3127,13.2405,13.2565,224776.0
2021-08-18 14:15:00,16.53,16.54,16.5,16.51,129312.0,13.2565,13.2645,13.2325,13.2405,129312.0
2021-08-18 14:20:00,16.51,16.52,16.49,16.5,202987.0,13.2405,13.2485,13.2245,13.2325,202987.0
2021-08-18 14:25:00,16.5,16.51,16.48,16.5,121550.0,13.2325,13.2405,13.2164,13.2325,121550.0
2021-08-18 14:30:00,16.5,16.52,16.49,16.51,108828.0,13.2325,13.2485,13.2245,13.2405,108828.0
2021-08-18 14:35:00,16.51,16.52,16.49,16.5,69013.0,13.2405,13.2485,13.2245,13.2325,69013.0
2021-08-18 14:40:00,16.5,16.5,16.47,16.48,87952.0,13.2325,13.2325,13.2084,13.2164,87952.0
2021-08-18 14:45:00,16.48,16.48,16.45,16.46,151686.0,13.2164,13.2164,13.1924,13.2004,151686.0
2021-08-18 14:50:00,16.46,16.47,16.45,16.46,134319.0,13.2004,13.2084,13.1924,13.2004,134319.0
2021-08-18 14:55:00,16.46,16.46,16.44,16.46,212164.0,13.2004,13.2004,13.1844,13.2004,212164.0
2021-08-18 15:00:00,16.46,16.46,16.43,16.44,125451.0,13.2004,13.2004,13.1763,13.1844,125451.0
2021-08-18 15:05:00,16.44,16.45,16.42,16.44,110922.0,13.1844,13.1924,13.1683,13.1844,110922.0
2021-08-18 15:10:00,16.43,16.45,16.4,16.41,185047.0,13.1763,13.1924,13.1523,13.1603,185047.0
2021-08-18 15:15:00,16.41,16.42,16.39,16.41,190525.0,13.1603,13.1683,13.1443,13.1603,190525.0
2021-08-18 15:20:00,16.41,16.41,16.38,16.38,126657.0,13.1603,13.1603,13.1362,13.1362,126657.0
2021-08-18 15:25:00,16.39,16.39,16.34,16.35,352282.0,13.1443,13.1443,13.1042,13.1122,352282.0
2021-08-18 15:30:00,16.35,16.35,16.31,16.32,349297.0,13.1122,13.1122,13.0801,13.0881,349297.0
2021-08-18 15:35:00,16.32,16.33,16.31,16.32,358703.0,13.0881,13.0961,13.0801,13.0881,358703.0
2021-08-18 15:40:00,16.32,16.35,16.32,16.34,292361.0,13.0881,13.1122,13.0881,13.1042,292361.0
2021-08-18 15:45:00,16.35,16.35,16.3,16.31,371981.0,13.1122,13.1122,13.0721,13.0801,371981.0
2021-08-18 15:50:00,16.32,16.33,16.29,16.3,549814.0,13.0881,13.0961,13.0641,13.0721,549814.0
2021-08-18 15:55:00,16.3,16.31,16.25,16.29,1141652.0,13.0721,13.0801,13.032,13.0641,1141652.0
2021-08-19 09:30:00,16.07,16.16,16.02,16.13,652169.0,12.8876,12.9598,12.8475,12.9357,652169.0
2021-08-19 09:35:00,16.13,16.14,16.04,16.08,250934.0,12.9357,12.9438,12.8636,12.8956,250934.0
2021-08-19 09:40:00,16.07,16.08,15.97,16.02,513996.0,12.8876,12.8956,12.8074,12.8475,513996.0
2021-08-19 09:45:00,16.02,16.11,16.01,16.04,156304.0,12.8475,12.9197,12.8395,12.8636,156304.0
2021-08-19 09:50:00,16.04,16.05,16.0,16.03,166940.0,12.8636,12.8716,12.8315,12.8555,166940.0
2021-08-19 09:55:00,16.03,16.05,16.0,16.04,161605.0,12.8555,12.8716,12.8315,12.8636,161605.0
2021-08-19 10:00:00,16.03,16.06,15.98,16.05,302510.0,12.8555,12.8796,12.8154,12.8716,302510.0
2021-08-19 10:05:00,16.05,16.06,16.0,16.02,157155.0,12.8716,12.8796,12.8315,12.8475,157155.0
2021-08-19 10:10:00,16.03,16.04,15.98,16.0,160426.0,12.8555,12.8636,12.8154,12.8315,160426.0
2021-08-19 10:15:00,16.0,16.02,15.98,16.01,167984.0,12.8315,12.8475,12.8154,12.8395,167984.0
2021-08-19 10:20:00,16.01,16.02,15.94,15.94,191173.0,12.8395,12.8475,12.7834,12.7834,191173.0
2021-08-19 10:25:00,15.95,15.95,15.91,15.92,194898.0,12.7914,12.7914,12.7593,12.7673,194898.0
2021-08-19 10:30:00,15.92,15.93,15.86,15.86,189894.0,12.7673,12.7753,12.7192,12.7192,189894.0
2021-08-19 10:35:00,15.86,15.88,15.83,15.85,328300.0,12.7192,12.7353,12.6952,12.7112,328300.0
2021-08-19 10:40:00,15.84,15.85,15.81,15.82,252599.0,12.7032,12.7112,12.6791,12.6871,252599.0
2021-08-19 10:45:00,15.82,15.85,15.78,15.79,267578.0,12.6871,12.7112,12.6551,12.6631,267578.0
2021-08-19 10:50:00,15.79,15.85,15.77,15.85,327957.0,12.6631,12.7112,12.647,12.7112,327957.0
2021-08-19 10:55:00,15.85,15.92,15.81,15.91,213885.0,12.7112,12.7673,12.6791,12.7593,213885.0
2021-08-19 11:00:00,15.91,15.91,15.86,15.87,274108.0,12.7593,12.7593,12.7192,12.7272,274108.0
2021-08-19 11:05:00,15.87,15.88,15.85,15.86,89792.0,12.7272,12.7353,12.7112,12.7192,89792.0
2021-08-19 11:10:00,15.86,15.87,15.83,15.87,252925.0,12.7192,12.7272,12.6952,12.7272,252925.0
2021-08-19 11:15:00,15.87,15.89,15.83,15.88,144955.0,12.7272,12.7433,12.6952,12.7353,144955.0
2021-08-19 11:20:00,15.89,15.9,15.87,15.88,88765.0,12.7433,12.7513,12.7272,12.7353,88765.0
2021-08-19 11:25:00,15.88,15.89,15.85,15.87,80484.0,12.7353,12.7433,12.7112,12.7272,80484.0
2021-08-19 11:30:00,15.87,15.89,15.85,15.88,113824.0,12.7272,12.7433,12.7112,12.7353,113824.0
2021-08-19 11:35:00,15.87,15.88,15.83,15.86,121619.0,12.7272,12.7353,12.6952,12.7192,121619.0
2021-08-19 11:40:00,15.86,15.9,15.85,15.9,84800.0,12.7192,12.7513,12.7112,12.7513,84800.0
2021-08-19 11:45:00,15.9,15.93,15.89,15.91,125384.0,12.7513,12.7753,12.7433,12.7593,125384.0
2021-08-19 11:50:00,15.91,15.93,15.9,15.93,96616.0,12.7593,12.7753,12.7513,12.7753,96616.0
2021-08-19 11:55:00,15.93,15.94,15.9,15.9,137155.0,12.7753,12.7834,12.7513,12.7513,137155.0
2021-08-19 12:00:00,15.9,15.93,15.89,15.9,152772.0,12.7513,12.7753,12.7433,12.7513,152772.0
2021-08-19 12:05:00,15.91,15.91,15.85,15.85,163673.0,12.7593,12.7593,12.7112,12.7112,163673.0
2021-08-19 12:10:00,15.86,15.88,15.85,15.87,225336.0,12.7192,12.7353,12.7112,12.7272,225336.0
2021-08-19 12:15:00,15.87,15.87,15.83,15.85,162419.0,12.7272,12.7272,12.6952,12.7112,162419.0
2021-08-19 12:20:00,15.85,15.88,15.84,15.87,117553.0,12.7112,12.7353,12.7032,12.7272,117553.0
2021-08-19 12:25:00,15.87,15.89,15.86,15.88,167300.0,12.7272,12.7433,12.7192,12.7353,167300.0
2021-08-19 12:30:00,15.87,15.89,15.85,15.89,114027.0,12.7272,12.7433,12.7112,12.7433,114027.0
2021-08-19 12:35:00,15.89,15.91,15.87,15.91,167511.0,12.7433,12.7593,12.7272,12.7593,167511.0
2021-08-19 12:40:00,15.91,15.93,15.89,15.9,114271.0,12.7593,12.7753,12.7433,12.7513,114271.0
2021-08-19 12:45:00,15.9,15.91,15.88,15.91,106490.0,12.7513,12.7593,12.7353,12.7593,106490.0
2021-08-19 12:50:00,15.9,15.93,15.88,15.93,107712.0,12.7513,12.7753,12.7353,12.7753,107712.0
2021-08-19 12:55:00,15.92,15.95,15.91,15.94,133239.0,12.7673,12.7914,12.7593,12.7834,133239.0
2021-08-19 13:00:00,15.94,15.94,15.89,15.9,134289.0,12.7834,12.7834,12.7433,12.7513,134289.0
2021-08-19 13:05:00,15.89,15.91,15.88,15.89,92210.0,12.7433,12.7593,12.7353,12.7433,92210.0
2021-08-19 13:10:00,15.89,15.91,15.88,15.9,163501.0,12.7433,12.7593,12.7353,12.7513,163501.0
2021-08-19 13:15:00,15.9,15.91,15.88,15.91,86183.0,12.7513,12.7593,12.7353,12.7593,86183.0
2021-08-19 13:20:00,15.91,15.91,15.9,15.91,62097.0,12.7593,12.7593,12.7513,12.7593,62097.0
2021-08-19 13:25:00,15.91,15.91,15.88,15.89,154349.0,12.7593,12.7593,12.7353,12.7433,154349.0
2021-08-19 13:30:00,15.89,15.9,15.86,15.89,186911.0,12.7433,12.7513,12.7192,12.7433,186911.0
2021-08-19 13:35:00,15.89,15.89,15.88,15.89,268931.0,12.7433,12.7433,12.7353,12.7433,268931.0
2021-08-19 13:40:00,15.89,15.93,15.88,15.92,166873.0,12.7433,12.7753,12.7353,12.7673,166873.0
2021-08-19 13:45:00,15.92,15.92,15.87,15.89,100530.0,12.7673,12.7673,12.7272,12.7433,100530.0
2021-08-19 13:50:00,15.89,15.89,15.86,15.86,112234.0,12.7433,12.7433,12.7192,12.7192,112234.0
2021-08-19 13:55:00,15.86,15.87,15.82,15.84,163465.0,12.7192,12.7272,12.6871,12.7032,163465.0
2021-08-19 14:00:00,15.83,15.85,15.81,15.83,140598.0,12.6952,12.7112,12.6791,12.6952,140598.0
2021-08-19 14:05:00,15.82,15.83,15.81,15.82,139069.0,12.6871,12.6952,12.6791,12.6871,139069.0
2021-08-19 14:10:00,15.83,15.85,15.8,15.84,215835.0,12.6952,12.7112,12.6711,12.7032,215835.0
2021-08-19 14:15:00,15.84,15.85,15.82,15.84,98062.0,12.7032,12.7112,12.6871,12.7032,98062.0
2021-08-19 14:20:00,15.84,15.85,15.82,15.84,147918.0,12.7032,12.7112,12.6871,12.7032,147918.0
2021-08-19 14:25:00,15.84,15.85,15.79,15.79,148555.0,12.7032,12.7112,12.6631,12.6631,148555.0
2021-08-19 14:30:00,15.79,15.81,15.77,15.81,153177.0,12.6631,12.6791,12.647,12.6791,153177.0
2021-08-19 14:35:00,15.81,15.83,15.8,15.82,190356.0,12.6791,12.6952,12.6711,12.6871,190356.0
2021-08-19 14:40:00,15.81,15.81,15.79,15.8,182268.0,12.6791,12.6791,12.6631,12.6711,182268.0
2021-08-19 14:45:00,15.8,15.82,15.79,15.82,103387.0,12.6711,12.6871,12.6631,12.6871,103387.0
2021-08-19 14:50:00,15.82,15.85,15.79,15.83,202550.0,12.6871,12.7112,12.6631,12.6952,202550.0
2021-08-19 14:55:00,15.84,15.85,15.83,15.85,76520.0,12.7032,12.7112,12.6952,12.7112,76520.0
2021-08-19 15:00:00,15.85,15.88,15.85,15.87,125379.0,12.7112,12.7353,12.7112,12.7272,125379.0
2021-08-19 15:05:00,15.88,15.91,15.87,15.91,179850.0,12.7353,12.7593,12.7272,12.7593,179850.0
2021-08-19 15:10:00,15.91,15.93,15.9,15.92,179550.0,12.7593,12.7753,12.7513,12.7673,179550.0
2021-08-19 15:15:00,15.92,15.92,15.89,15.91,136555.0,12.7673,12.7673,12.7433,12.7593,136555.0
2021-08-19 15:20:00,15.91,15.94,15.9,15.94,168658.0,12.7593,12.7834,12.7513,12.7834,168658.0
2021-08-19 15:25:00,15.94,15.97,15.93,15.97,144548.0,12.7834,12.8074,12.7753,12.8074,144548.0
2021-08-19 15:30:00,15.97,15.97,15.94,15.97,274739.0,12.8074,12.8074,12.7834,12.8074,274739.0
2021-08-19 15:35:00,15.97,15.97,15.92,15.93,242043.0,12.8074,12.8074,12.7673,12.7753,242043.0
2021-08-19 15:40:00,15.93,15.93,15.87,15.88,347762.0,12.7753,12.7753,12.7272,12.7353,347762.0
2021-08-19 15:45:00,15.88,15.89,15.85,15.88,419304.0,12.7353,12.7433,12.7112,12.7353,419304.0
2021-08-19 15:50:00,15.88,15.91,15.87,15.89,355274.0,12.7353,12.7593,12.7272,12.7433,355274.0
2021-08-19 15:55:00,15.89,15.89,15.86,15.89,831418.0,12.7433,12.7433,12.7192,12.7433,831418.0
2021-08-20 09:30:00,15.8,15.88,15.77,15.8,598505.0,12.6711,12.7353,12.647,12.6711,598505.0
2021-08-20 09:35:00,15.8,15.89,15.8,15.89,187721.0,12.6711,12.7433,12.6711,12.7433,187721.0
2021-08-20 09:40:00,15.89,15.89,15.83,15.87,143860.0,12.7433,12.7433,12.6952,12.7272,143860.0
2021-08-20 09:45:00,15.88,15.93,15.87,15.91,155405.0,12.7353,12.7753,12.7272,12.7593,155405.0
2021-08-20 09:50:00,15.9,15.93,15.87,15.92,100407.0,12.7513,12.7753,12.7272,12.7673,100407.0
2021-08-20 09:55:00,15.91,15.98,15.91,15.97,186197.0,12.7593,12.8154,12.7593,12.8074,186197.0
2021-08-20 10:00:00,15.97,16.0,15.95,15.97,264718.0,12.8074,12.8315,12.7914,12.8074,264718.0
2021-08-20 10:05:00,15.96,15.97,15.92,15.96,236502.0,12.7994,12.8074,12.7673,12.7994,236502.0
2021-08-20 10:10:00,15.96,15.97,15.93,15.94,119100.0,12.7994,12.8074,12.7753,12.7834,119100.0
2021-08-20 10:15:00,15.94,16.0,15.92,16.0,107858.0,12.7834,12.8315,12.7673,12.8315,107858.0
2021-08-20 10:20:00,16.0,16.04,15.98,16.02,175633.0,12.8315,12.8636,12.8154,12.8475,175633.0
2021-08-20 10:25:00,16.01,16.03,16.0,16.01,113452.0,12.8395,12.8555,12.8315,12.8395,113452.0
2021-08-20 10:30:00,16.01,16.04,16.0,16.01,85239.0,12.8395,12.8636,12.8315,12.8395,85239.0
2021-08-20 10:35:00,16.01,16.02,15.98,16.01,157203.0,12.8395,12.8475,12.8154,12.8395,157203.0
2021-08-20 10:40:00,16.0,16.02,15.96,15.97,123563.0,12.8315,12.8475,12.7994,12.8074,123563.0
2021-08-20 10:45:00,15.97,15.97,15.93,15.97,112307.0,12.8074,12.8074,12.7753,12.8074,112307.0
2021-08-20 10:50:00,15.96,15.97,15.94,15.95,115698.0,12.7994,12.8074,12.7834,12.7914,115698.0
2021-08-20 10:55:00,15.95,15.99,15.94,15.99,208326.0,12.7914,12.8235,12.7834,12.8235,208326.0
2021-08-20 11:00:00,15.98,16.0,15.98,16.0,137257.0,12.8154,12.8315,12.8154,12.8315,137257.0
2021-08-20 11:05:00,15.99,16.0,15.98,16.0,155943.0,12.8235,12.8315,12.8154,12.8315,155943.0
2021-08-20 11:10:00,16.0,16.05,15.99,16.04,153596.0,12.8315,12.8716,12.8235,12.8636,153596.0
2021-08-20 11:15:00,16.05,16.07,16.01,16.02,258895.0,12.8716,12.8876,12.8395,12.8475,258895.0
2021-08-20 11:20:00,16.02,16.03,16.0,16.02,125767.0,12.8475,12.8555,12.8315,12.8475,125767.0
2021-08-20 11:25:00,16.02,16.02,15.98,15.98,99113.0,12.8475,12.8475,12.8154,12.8154,99113.0
2021-08-20 11:30:00,15.99,16.03,15.98,16.03,71885.0,12.8235,12.8555,12.8154,12.8555,71885.0
2021-08-20 11:35:00,16.02,16.06,16.02,16.03,178368.0,12.8475,12.8796,12.8475,12.8555,178368.0
2021-08-20 11:40:00,16.03,16.06,16.02,16.05,140514.0,12.8555,12.8796,12.8475,12.8716,140514.0
2021-08-20 11:45:00,16.05,16.05,16.0,16.0,79867.0,12.8716,12.8716,12.8315,12.8315,79867.0
2021-08-20 11:50:00,16.0,16.03,16.0,16.01,65483.0,12.8315,12.8555,12.8315,12.8395,65483.0
2021-08-20 11:55:00,16.0,16.06,16.0,16.05,89970.0,12.8315,12.8796,12.8315,12.8716,89970.0
2021-08-20 12:00:00,16.05,16.1,16.05,16.09,104645.0,12.8716,12.9117,12.8716,12.9037,104645.0
2021-08-20 12:05:00,16.1,16.1,16.04,16.05,85135.0,12.9117,12.9117,12.8636,12.8716,85135.0
2021-08-20 12:10:00,16.05,16.06,16.03,16.05,104794.0,12.8716,12.8796,12.8555,12.8716,104794.0
2021-08-20 12:15:00,16.05,16.05,16.02,16.03,80747.0,12.8716,12.8716,12.8475,12.8555,80747.0
2021-08-20 12:20:00,16.03,16.03,16.01,16.01,65178.0,12.8555,12.8555,12.8395,12.8395,65178.0
2021-08-20 12:25:00,16.02,16.06,16.01,16.06,109654.0,12.8475,12.8796,12.8395,12.8796,109654.0
2021-08-20 12:30:00,16.05,16.06,16.04,16.05,113852.0,12.8716,12.8796,12.8636,12.8716,113852.0
2021-08-20 12:35:00,16.05,16.06,16.04,16.05,117428.0,12.8716,12.8796,12.8636,12.8716,117428.0
2021-08-20 12:40:00,16.05,16.05,16.03,16.04,41518.0,12.8716,12.8716,12.8555,12.8636,41518.0
2021-08-20 12:45:00,16.04,16.06,16.03,16.05,111382.0,12.8636,12.8796,12.8555,12.8716,111382.0
2021-08-20 12:50:00,16.05,16.08,16.05,16.05,205009.0,12.8716,12.8956,12.8716,12.8716,205009.0
2021-08-20 12:55:00,16.05,16.06,16.0,16.0,67282.0,12.8716,12.8796,12.8315,12.8315,67282.0
2021-08-20 13:00:00,16.0,16.02,16.0,16.01,68306.0,12.8315,12.8475,12.8315,12.8395,68306.0
2021-08-20 13:05:00,16.01,16.03,16.01,16.03,81967.0,12.8395,12.8555,12.8395,12.8555,81967.0
2021-08-20 13:10:00,16.03,16.05,16.02,16.03,164982.0,12.8555,12.8716,12.8475,12.8555,164982.0
2021-08-20 13:15:00,16.03,16.04,16.01,16.03,91646.0,12.8555,12.8636,12.8395,12.8555,91646.0
2021-08-20 13:20:00,16.03,16.03,15.99,16.0,170550.0,12.8555,12.8555,12.8235,12.8315,170550.0
2021-08-20 13:25:00,16.0,16.01,15.97,15.98,101506.0,12.8315,12.8395,12.8074,12.8154,101506.0
2021-08-20 13:30:00,15.98,15.99,15.97,15.99,56520.0,12.8154,12.8235,12.8074,12.8235,56520.0
2021-08-20 13:35:00,15.98,16.0,15.98,16.0,65617.0,12.8154,12.8315,12.8154,12.8315,65617.0
2021-08-20 13:40:00,16.0,16.01,15.98,15.99,106302.0,12.8315,12.8395,12.8154,12.8235,106302.0
2021-08-20 13:45:00,15.99,16.0,15.98,15.98,129875.0,12.8235,12.8315,12.8154,12.8154,129875.0
2021-08-20 13:50:00,15.99,16.0,15.97,15.99,212616.0,12.8235,12.8315,12.8074,12.8235,212616.0
2021-08-20 13:55:00,16.0,16.0,15.97,15.97,69229.0,12.8315,12.8315,12.8074,12.8074,69229.0
2021-08-20 14:00:00,15.97,16.01,15.96,16.0,152818.0,12.8074,12.8395,12.7994,12.8315,152818.0
2021-08-20 14:05:00,16.0,16.01,15.99,16.0,57603.0,12.8315,12.8395,12.8235,12.8315,57603.0
2021-08-20 14:10:00,16.0,16.02,16.0,16.01,86993.0,12.8315,12.8475,12.8315,12.8395,86993.0
2021-08-20 14:15:00,16.02,16.03,16.0,16.03,119352.0,12.8475,12.8555,12.8315,12.8555,119352.0
2021-08-20 14:20:00,16.02,16.03,15.97,15.98,116833.0,12.8475,12.8555,12.8074,12.8154,116833.0
2021-08-20 14:25:00,15.99,16.0,15.98,15.99,185018.0,12.8235,12.8315,12.8154,12.8235,185018.0
2021-08-20 14:30:00,15.99,16.0,15.96,15.97,172314.0,12.8235,12.8315,12.7994,12.8074,172314.0
2021-08-20 14:35:00,15.97,15.98,15.94,15.95,157164.0,12.8074,12.8154,12.7834,12.7914,157164.0
2021-08-20 14:40:00,15.94,15.97,15.94,15.95,149247.0,12.7834,12.8074,12.7834,12.7914,149247.0
2021-08-20 14:45:00,15.95,15.96,15.91,15.93,158917.0,12.7914,12.7994,12.7593,12.7753,158917.0
2021-08-20 14:50:00,15.93,15.94,15.92,15.93,92902.0,12.7753,12.7834,12.7673,12.7753,92902.0
2021-08-20 14:55:00,15.93,15.95,15.92,15.95,92304.0,12.7753,12.7914,12.7673,12.7914,92304.0
2021-08-20 15:00:00,15.95,15.97,15.94,15.96,124480.0,12.7914,12.8074,12.7834,12.7994,124480.0
2021-08-20 15:05:00,15.96,15.96,15.94,15.95,109508.0,12.7994,12.7994,12.7834,12.7914,109508.0
2021-08-20 15:10:00,15.94,15.95,15.94,15.94,82881.0,12.7834,12.7914,12.7834,12.7834,82881.0
2021-08-20 15:15:00,15.95,15.95,15.93,15.95,183417.0,12.7914,12.7914,12.7753,12.7914,183417.0
2021-08-20 15:20:00,15.94,15.98,15.94,15.97,259612.0,12.7834,12.8154,12.7834,12.8074,259612.0
2021-08-20 15:25:00,15.97,15.99,15.96,15.99,111337.0,12.8074,12.8235,12.7994,12.8235,111337.0
2021-08-20 15:30:00,15.99,16.0,15.97,16.0,100823.0,12.8235,12.8315,12.8074,12.8315,100823.0
2021-08-20 15:35:00,16.0,16.0,15.98,15.99,138199.0,12.8315,12.8315,12.8154,12.8235,138199.0
2021-08-20 15:40:00,15.98,15.99,15.97,15.99,222085.0,12.8154,12.8235,12.8074,12.8235,222085.0
2021-08-20 15:45:00,15.99,16.0,15.97,15.98,311605.0,12.8235,12.8315,12.8074,12.8154,311605.0
2021-08-20 15:50:00,15.99,15.99,15.96,15.96,292421.0,12.8235,12.8235,12.7994,12.7994,292421.0
2021-08-20 15:55:00,15.97,15.97,15.93,15.93,987493.0,12.8074,12.8074,12.7753,12.7753,987493.0
2021-08-23 09:30:00,16.18,16.28,16.14,16.17,401918.0,12.9758,13.056,12.9438,12.9678,401918.0
2021-08-23 09:35:00,16.17,16.19,16.13,16.14,161960.0,12.9678,12.9839,12.9357,12.9438,161960.0
2021-08-23 09:40:00,16.14,16.22,16.13,16.2,208187.0,12.9438,13.0079,12.9357,12.9919,208187.0
2021-08-23 09:45:00,16.21,16.25,16.17,16.25,236908.0,12.9999,13.032,12.9678,13.032,236908.0
2021-08-23 09:50:00,16.25,16.27,16.23,16.26,121289.0,13.032,13.048,13.0159,13.04,121289.0
2021-08-23 09:55:00,16.26,16.27,16.23,16.25,92388.0,13.04,13.048,13.0159,13.032,92388.0
2021-08-23 10:00:00,16.25,16.27,16.23,16.23,115146.0,13.032,13.048,13.0159,13.0159,115146.0
2021-08-23 10:05:00,16.23,16.24,16.18,16.19,89448.0,13.0159,13.024,12.9758,12.9839,89448.0
2021-08-23 10:10:00,16.19,16.24,16.19,16.24,100430.0,12.9839,13.024,12.9839,13.024,100430.0
2021-08-23 10:15:00,16.23,16.24,16.2,16.21,72666.0,13.0159,13.024,12.9919,12.9999,72666.0
2021-08-23 10:20:00,16.21,16.23,16.19,16.22,142123.0,12.9999,13.0159,12.9839,13.0079,142123.0
2021-08-23 10:25:00,16.21,16.22,16.19,16.21,97889.0,12.9999,13.0079,12.9839,12.9999,97889.0
2021-08-23 10:30:00,16.21,16.21,16.17,16.19,132466.0,12.9999,12.9999,12.9678,12.9839,132466.0
2021-08-23 10:35:00,16.19,16.19,16.17,16.18,120291.0,12.9839,12.9839,12.9678,12.9758,120291.0
2021-08-23 10:40:00,16.18,16.19,16.16,16.18,129564.0,12.9758,12.9839,12.9598,12.9758,129564.0
2021-08-23 10:45:00,16.18,16.22,16.17,16.21,150983.0,12.9758,13.0079,12.9678,12.9999,150983.0
2021-08-23 10:50:00,16.22,16.25,16.21,16.25,146137.0,13.0079,13.032,12.9999,13.032,146137.0
2021-08-23 10:55:00,16.25,16.28,16.24,16.28,187563.0,13.032,13.056,13.024,13.056,187563.0
2021-08-23 11:00:00,16.28,16.29,16.26,16.29,211292.0,13.056,13.0641,13.04,13.0641,211292.0
2021-08-23 11:05:00,16.29,16.3,16.27,16.28,71196.0,13.0641,13.0721,13.048,13.056,71196.0
2021-08-23 11:10:00,16.28,16.3,16.26,16.28,147537.0,13.056,13.0721,13.04,13.056,147537.0
2021-08-23 11:15:00,16.28,16.29,16.25,16.26,86016.0,13.056,13.0641,13.032,13.04,86016.0
2021-08-23 11:20:00,16.26,16.28,16.25,16.28,110681.0,13.04,13.056,13.032,13.056,110681.0
2021-08-23 11:25:00,16.27,16.28,16.23,16.25,98874.0,13.048,13.056,13.0159,13.032,98874.0
2021-08-23 11:30:00,16.25,16.27,16.24,16.25,84759.0,13.032,13.048,13.024,13.032,84759.0
2021-08-23 11:35:00,16.25,16.26,16.24,16.25,122452.0,13.032,13.04,13.024,13.032,122452.0
2021-08-23 11:40:00,16.25,16.25,16.22,16.23,199145.0,13.032,13.032,13.0079,13.0159,199145.0
2021-08-23 11:45:00,16.23,16.23,16.22,16.23,38226.0,13.0159,13.0159,13.0079,13.0159,38226.0
2021-08-23 11:50:00,16.23,16.23,16.21,16.23,96744.0,13.0159,13.0159,12.9999,13.0159,96744.0
2021-08-23 11:55:00,16.23,16.23,16.21,16.21,93240.0,13.0159,13.0159,12.9999,12.9999,93240.0
2021-08-23 12:00:00,16.21,16.25,16.21,16.25,93576.0,12.9999,13.032,12.9999,13.032,93576.0
2021-08-23 12:05:00,16.25,16.25,16.23,16.25,67418.0,13.032,13.032,13.0159,13.032,67418.0
2021-08-23 12:10:00,16.24,16.25,16.21,16.21,116613.0,13.024,13.032,12.9999,12.9999,116613.0
2021-08-23 12:15:00,16.21,16.24,16.2,16.23,129559.0,12.9999,13.024,12.9919,13.0159,129559.0
2021-08-23 12:20:00,16.23,16.23,16.21,16.21,94192.0,13.0159,13.0159,12.9999,12.9999,94192.0
2021-08-23 12:25:00,16.21,16.22,16.2,16.21,99655.0,12.9999,13.0079,12.9919,12.9999,99655.0
2021-08-23 12:30:00,16.21,16.22,16.2,16.22,282642.0,12.9999,13.0079,12.9919,13.0079,282642.0
2021-08-23 12:35:00,16.22,16.24,16.21,16.23,181078.0,13.0079,13.024,12.9999,13.0159,181078.0
2021-08-23 12:40:00,16.23,16.25,16.22,16.24,177110.0,13.0159,13.032,13.0079,13.024,177110.0
2021-08-23 12:45:00,16.24,16.24,16.22,16.24,80175.0,13.024,13.024,13.0079,13.024,80175.0
2021-08-23 12:50:00,16.23,16.27,16.23,16.27,140947.0,13.0159,13.048,13.0159,13.048,140947.0
2021-08-23 12:55:00,16.27,16.28,16.26,16.27,104388.0,13.048,13.056,13.04,13.048,104388.0
2021-08-23 13:00:00,16.28,16.29,16.26,16.27,106857.0,13.056,13.0641,13.04,13.048,106857.0
2021-08-23 13:05:00,16.27,16.28,16.26,16.28,90084.0,13.048,13.056,13.04,13.056,90084.0
2021-08-23 13:10:00,16.28,16.29,16.27,16.28,135172.0,13.056,13.0641,13.048,13.056,135172.0
2021-08-23 13:15:00,16.29,16.29,16.26,16.27,128893.0,13.0641,13.0641,13.04,13.048,128893.0
2021-08-23 13:20:00,16.27,16.29,16.26,16.29,115905.0,13.048,13.0641,13.04,13.0641,115905.0
2021-08-23 13:25:00,16.29,16.3,16.28,16.3,120429.0,13.0641,13.0721,13.056,13.0721,120429.0
2021-08-23 13:30:00,16.29,16.31,16.29,16.3,83902.0,13.0641,13.0801,13.0641,13.0721,83902.0
2021-08-23 13:35:00,16.3,16.31,16.26,16.27,146837.0,13.0721,13.0801,13.04,13.048,146837.0
2021-08-23 13:40:00,16.27,16.28,16.26,16.28,69507.0,13.048,13.056,13.04,13.056,69507.0
2021-08-23 13:45:00,16.28,16.29,16.27,16.29,60753.0,13.056,13.0641,13.048,13.0641,60753.0
2021-08-23 13:50:00,16.29,16.29,16.27,16.29,111426.0,13.0641,13.0641,13.048,13.0641,111426.0
2021-08-23 13:55:00,16.29,16.3,16.28,16.29,79095.0,13.0641,13.0721,13.056,13.0641,79095.0
2021-08-23 14:00:00,16.29,16.3,16.28,16.3,98597.0,13.0641,13.0721,13.056,13.0721,98597.0
2021-08-23 14:05:00,16.3,16.3,16.29,16.3,70330.0,13.0721,13.0721,13.0641,13.0721,70330.0
2021-08-23 14:10:00,16.3,16.31,16.29,16.3,143062.0,13.0721,13.0801,13.0641,13.0721,143062.0
2021-08-23 14:15:00,16.3,16.3,16.26,16.27,64626.0,13.0721,13.0721,13.04,13.048,64626.0
2021-08-23 14:20:00,16.27,16.28,16.26,16.28,61295.0,13.048,13.056,13.04,13.056,61295.0
2021-08-23 14:25:00,16.28,16.3,16.27,16.3,180230.0,13.056,13.0721,13.048,13.0721,180230.0
2021-08-23 14:30:00,16.3,16.32,16.29,16.32,94609.0,13.0721,13.0881,13.0641,13.0881,94609.0
2021-08-23 14:35:00,16.32,16.32,16.31,16.32,38296.0,13.0881,13.0881,13.0801,13.0881,38296.0
2021-08-23 14:40:00,16.32,16.32,16.3,16.3,95542.0,13.0881,13.0881,13.0721,13.0721,95542.0
2021-08-23 14:45:00,16.3,16.32,16.3,16.31,111761.0,13.0721,13.0881,13.0721,13.0801,111761.0
2021-08-23 14:50:00,16.31,16.32,16.3,16.3,45223.0,13.0801,13.0881,13.0721,13.0721,45223.0
2021-08-23 14:55:00,16.3,16.31,16.29,16.3,80026.0,13.0721,13.0801,13.0641,13.0721,80026.0
2021-08-23 15:00:00,16.3,16.31,16.29,16.31,129510.0,13.0721,13.0801,13.0641,13.0801,129510.0
2021-08-23 15:05:00,16.31,16.31,16.28,16.29,159042.0,13.0801,13.0801,13.056,13.0641,159042.0
2021-08-23 15:10:00,16.29,16.29,16.27,16.29,132497.0,13.0641,13.0641,13.048,13.0641,132497.0
2021-08-23 15:15:00,16.29,16.29,16.27,16.28,90769.0,13.0641,13.0641,13.048,13.056,90769.0
2021-08-23 15:20:00,16.29,16.31,16.28,16.3,132829.0,13.0641,13.0801,13.056,13.0721,132829.0
2021-08-23 15:25:00,16.3,16.31,16.29,16.3,92459.0,13.0721,13.0801,13.0641,13.0721,92459.0
2021-08-23 15:30:00,16.3,16.32,16.29,16.32,110253.0,13.0721,13.0881,13.0641,13.0881,110253.0
2021-08-23 15:35:00,16.32,16.32,16.3,16.32,140722.0,13.0881,13.0881,13.0721,13.0881,140722.0
2021-08-23 15:40:00,16.32,16.34,16.31,16.32,345922.0,13.0881,13.1042,13.0801,13.0881,345922.0
2021-08-23 15:45:00,16.32,16.32,16.3,16.3,165947.0,13.0881,13.0881,13.0721,13.0721,165947.0
2021-08-23 15:50:00,16.31,16.31,16.28,16.29,172216.0,13.0801,13.0801,13.056,13.0641,172216.0
2021-08-23 15:55:00,16.29,16.29,16.27,16.28,556861.0,13.0641,13.0641,13.048,13.056,556861.0
2021-08-24 09:30:00,16.37,16.4,16.28,16.3,269234.0,13.1282,13.1523,13.056,13.0721,269234.0
2021-08-24 09:35:00,16.3,16.35,16.29,16.35,134951.0,13.0721,13.1122,13.0641,13.1122,134951.0
2021-08-24 09:40:00,16.35,16.37,16.33,16.34,116997.0,13.1122,13.1282,13.0961,13.1042,116997.0
2021-08-24 09:45:00,16.34,16.36,16.32,16.34,162413.0,13.1042,13.1202,13.0881,13.1042,162413.0
2021-08-24 09:50:00,16.35,16.41,16.33,16.4,146528.0,13.1122,13.1603,13.0961,13.1523,146528.0
2021-08-24 09:55:00,16.39,16.4,16.37,16.39,125721.0,13.1443,13.1523,13.1282,13.1443,125721.0
2021-08-24 10:00:00,16.39,16.4,16.34,16.34,256718.0,13.1443,13.1523,13.1042,13.1042,256718.0
2021-08-24 10:05:00,16.34,16.34,16.29,16.3,88434.0,13.1042,13.1042,13.0641,13.0721,88434.0
2021-08-24 10:10:00,16.3,16.36,16.29,16.35,102595.0,13.0721,13.1202,13.0641,13.1122,102595.0
2021-08-24 10:15:00,16.35,16.37,16.32,16.37,290081.0,13.1122,13.1282,13.0881,13.1282,290081.0
2021-08-24 10:20:00,16.37,16.38,16.34,16.35,149915.0,13.1282,13.1362,13.1042,13.1122,149915.0
2021-08-24 10:25:00,16.35,16.41,16.34,16.4,52041.0,13.1122,13.1603,13.1042,13.1523,52041.0
2021-08-24 10:30:00,16.41,16.42,16.38,16.39,131563.0,13.1603,13.1683,13.1362,13.1443,131563.0
2021-08-24 10:35:00,16.38,16.4,16.36,16.38,111553.0,13.1362,13.1523,13.1202,13.1362,111553.0
2021-08-24 10:40:00,16.38,16.39,16.36,16.38,53851.0,13.1362,13.1443,13.1202,13.1362,53851.0
2021-08-24 10:45:00,16.38,16.39,16.36,16.37,99693.0,13.1362,13.1443,13.1202,13.1282,99693.0
2021-08-24 10:50:00,16.37,16.4,16.37,16.39,101612.0,13.1282,13.1523,13.1282,13.1443,101612.0
2021-08-24 10:55:00,16.39,16.39,16.37,16.38,76113.0,13.1443,13.1443,13.1282,13.1362,76113.0
2021-08-24 11:00:00,16.38,16.42,16.37,16.42,108021.0,13.1362,13.1683,13.1282,13.1683,108021.0
2021-08-24 11:05:00,16.41,16.44,16.41,16.42,114505.0,13.1603,13.1844,13.1603,13.1683,114505.0
2021-08-24 11:10:00,16.42,16.44,16.42,16.43,88715.0,13.1683,13.1844,13.1683,13.1763,88715.0
2021-08-24 11:15:00,16.43,16.44,16.4,16.41,81492.0,13.1763,13.1844,13.1523,13.1603,81492.0
2021-08-24 11:20:00,16.41,16.43,16.4,16.41,82704.0,13.1603,13.1763,13.1523,13.1603,82704.0
2021-08-24 11:25:00,16.41,16.43,16.39,16.4,77310.0,13.1603,13.1763,13.1443,13.1523,77310.0
2021-08-24 11:30:00,16.39,16.41,16.37,16.38,120914.0,13.1443,13.1603,13.1282,13.1362,120914.0
2021-08-24 11:35:00,16.39,16.39,16.36,16.36,104859.0,13.1443,13.1443,13.1202,13.1202,104859.0
2021-08-24 11:40:00,16.36,16.37,16.34,16.37,75767.0,13.1202,13.1282,13.1042,13.1282,75767.0
2021-08-24 11:45:00,16.37,16.38,16.36,16.38,38429.0,13.1282,13.1362,13.1202,13.1362,38429.0
2021-08-24 11:50:00,16.38,16.39,16.38,16.38,53589.0,13.1362,13.1443,13.1362,13.1362,53589.0
2021-08-24 11:55:00,16.39,16.39,16.34,16.35,84946.0,13.1443,13.1443,13.1042,13.1122,84946.0
2021-08-24 12:00:00,16.35,16.35,16.34,16.35,48357.0,13.1122,13.1122,13.1042,13.1122,48357.0
2021-08-24 12:05:00,16.35,16.36,16.34,16.35,43263.0,13.1122,13.1202,13.1042,13.1122,43263.0
2021-08-24 12:10:00,16.35,16.36,16.34,16.35,38089.0,13.1122,13.1202,13.1042,13.1122,38089.0
2021-08-24 12:15:00,16.35,16.36,16.34,16.36,55763.0,13.1122,13.1202,13.1042,13.1202,55763.0
2021-08-24 12:20:00,16.36,16.36,16.34,16.35,90979.0,13.1202,13.1202,13.1042,13.1122,90979.0
2021-08-24 12:25:00,16.35,16.37,16.34,16.37,49746.0,13.1122,13.1282,13.1042,13.1282,49746.0
2021-08-24 12:30:00,16.36,16.41,16.36,16.4,50267.0,13.1202,13.1603,13.1202,13.1523,50267.0
2021-08-24 12:35:00,16.41,16.42,16.4,16.42,27792.0,13.1603,13.1683,13.1523,13.1683,27792.0
2021-08-24 12:40:00,16.42,16.44,16.41,16.43,98142.0,13.1683,13.1844,13.1603,13.1763,98142.0
2021-08-24 12:45:00,16.43,16.44,16.42,16.43,48459.0,13.1763,13.1844,13.1683,13.1763,48459.0
2021-08-24 12:50:00,16.44,16.44,16.42,16.42,69872.0,13.1844,13.1844,13.1683,13.1683,69872.0
2021-08-24 12:55:00,16.43,16.43,16.41,16.41,69514.0,13.1763,13.1763,13.1603,13.1603,69514.0
2021-08-24 13:00:00,16.41,16.42,16.41,16.41,67605.0,13.1603,13.1683,13.1603,13.1603,67605.0
2021-08-24 13:05:00,16.41,16.42,16.4,16.4,96187.0,13.1603,13.1683,13.1523,13.1523,96187.0
2021-08-24 13:10:00,16.4,16.42,16.4,16.41,125929.0,13.1523,13.1683,13.1523,13.1603,125929.0
2021-08-24 13:15:00,16.4,16.4,16.39,16.39,125615.0,13.1523,13.1523,13.1443,13.1443,125615.0
2021-08-24 13:20:00,16.39,16.41,16.39,16.39,160679.0,13.1443,13.1603,13.1443,13.1443,160679.0
2021-08-24 13:25:00,16.4,16.4,16.38,16.39,127664.0,13.1523,13.1523,13.1362,13.1443,127664.0
2021-08-24 13:30:00,16.39,16.4,16.38,16.39,85616.0,13.1443,13.1523,13.1362,13.1443,85616.0
2021-08-24 13:35:00,16.39,16.4,16.39,16.4,32250.0,13.1443,13.1523,13.1443,13.1523,32250.0
2021-08-24 13:40:00,16.39,16.42,16.39,16.42,84137.0,13.1443,13.1683,13.1443,13.1683,84137.0
2021-08-24 13:45:00,16.41,16.43,16.41,16.43,82770.0,13.1603,13.1763,13.1603,13.1763,82770.0
2021-08-24 13:50:00,16.43,16.43,16.4,16.41,88885.0,13.1763,13.1763,13.1523,13.1603,88885.0
2021-08-24 13:55:00,16.41,16.44,16.41,16.44,72444.0,13.1603,13.1844,13.1603,13.1844,72444.0
2021-08-24 14:00:00,16.44,16.45,16.43,16.45,29754.0,13.1844,13.1924,13.1763,13.1924,29754.0
2021-08-24 14:05:00,16.45,16.46,16.44,16.46,54032.0,13.1924,13.2004,13.1844,13.2004,54032.0
2021-08-24 14:10:00,16.46,16.47,16.45,16.46,90437.0,13.2004,13.2084,13.1924,13.2004,90437.0
2021-08-24 14:15:00,16.46,16.46,16.45,16.46,62182.0,13.2004,13.2004,13.1924,13.2004,62182.0
2021-08-24 14:20:00,16.46,16.46,16.45,16.46,65498.0,13.2004,13.2004,13.1924,13.2004,65498.0
2021-08-24 14:25:00,16.46,16.47,16.45,16.47,134748.0,13.2004,13.2084,13.1924,13.2084,134748.0
2021-08-24 14:30:00,16.47,16.49,16.46,16.49,109838.0,13.2084,13.2245,13.2004,13.2245,109838.0
2021-08-24 14:35:00,16.49,16.49,16.47,16.48,147989.0,13.2245,13.2245,13.2084,13.2164,147989.0
2021-08-24 14:40:00,16.48,16.49,16.47,16.47,304690.0,13.2164,13.2245,13.2084,13.2084,304690.0
2021-08-24 14:45:00,16.47,16.5,16.46,16.5,271773.0,13.2084,13.2325,13.2004,13.2325,271773.0
2021-08-24 14:50:00,16.5,16.52,16.49,16.52,162995.0,13.2325,13.2485,13.2245,13.2485,162995.0
2021-08-24 14:55:00,16.52,16.52,16.51,16.52,415645.0,13.2485,13.2485,13.2405,13.2485,415645.0
2021-08-24 15:00:00,16.52,16.53,16.51,16.53,94063.0,13.2485,13.2565,13.2405,13.2565,94063.0
2021-08-24 15:05:00,16.53,16.53,16.49,16.5,176763.0,13.2565,13.2565,13.2245,13.2325,176763.0
2021-08-24 15:10:00,16.5,16.51,16.49,16.51,84380.0,13.2325,13.2405,13.2245,13.2405,84380.0
2021-08-24 15:15:00,16.51,16.52,16.5,16.52,70913.0,13.2405,13.2485,13.2325,13.2485,70913.0
2021-08-24 15:20:00,16.52,16.53,16.51,16.52,376388.0,13.2485,13.2565,13.2405,13.2485,376388.0
2021-08-24 15:25:00,16.52,16.52,16.51,16.52,125348.0,13.2485,13.2485,13.2405,13.2485,125348.0
2021-08-24 15:30:00,16.52,16.52,16.49,16.51,353961.0,13.2485,13.2485,13.2245,13.2405,353961.0
2021-08-24 15:35:00,16.51,16.51,16.47,16.48,453498.0,13.2405,13.2405,13.2084,13.2164,453498.0
2021-08-24 15:40:00,16.48,16.5,16.48,16.5,238271.0,13.2164,13.2325,13.2164,13.2325,238271.0
2021-08-24 15:45:00,16.5,16.51,16.49,16.51,375089.0,13.2325,13.2405,13.2245,13.2405,375089.0
2021-08-24 15:50:00,16.51,16.51,16.46,16.48,533886.0,13.2405,13.2405,13.2004,13.2164,533886.0
2021-08-24 15:55:00,16.48,16.51,16.47,16.49,709413.0,13.2164,13.2405,13.2084,13.2245,709413.0
2021-08-25 09:30:00,16.52,16.52,16.35,16.37,257114.0,13.2485,13.2485,13.1122,13.1282,257114.0
2021-08-25 09:35:00,16.38,16.46,16.37,16.46,66532.0,13.1362,13.2004,13.1282,13.2004,66532.0
2021-08-25 09:40:00,16.46,16.5,16.45,16.5,106158.0,13.2004,13.2325,13.1924,13.2325,106158.0
2021-08-25 09:45:00,16.49,16.51,16.46,16.48,142682.0,13.2245,13.2405,13.2004,13.2164,142682.0
2021-08-25 09:50:00,16.49,16.5,16.44,16.5,233681.0,13.2245,13.2325,13.1844,13.2325,233681.0
2021-08-25 09:55:00,16.49,16.52,16.46,16.52,143847.0,13.2245,13.2485,13.2004,13.2485,143847.0
2021-08-25 10:00:00,16.52,16.55,16.5,16.53,83632.0,13.2485,13.2726,13.2325,13.2565,83632.0
2021-08-25 10:05:00,16.52,16.54,16.49,16.54,91139.0,13.2485,13.2645,13.2245,13.2645,91139.0
2021-08-25 10:10:00,16.54,16.54,16.49,16.5,49896.0,13.2645,13.2645,13.2245,13.2325,49896.0
2021-08-25 10:15:00,16.51,16.51,16.47,16.48,68046.0,13.2405,13.2405,13.2084,13.2164,68046.0
2021-08-25 10:20:00,16.48,16.49,16.46,16.48,69017.0,13.2164,13.2245,13.2004,13.2164,69017.0
2021-08-25 10:25:00,16.48,16.52,16.47,16.52,91205.0,13.2164,13.2485,13.2084,13.2485,91205.0
2021-08-25 10:30:00,16.51,16.55,16.5,16.54,74113.0,13.2405,13.2726,13.2325,13.2645,74113.0
2021-08-25 10:35:00,16.54,16.56,16.54,16.55,106944.0,13.2645,13.2806,13.2645,13.2726,106944.0
2021-08-25 10:40:00,16.55,16.56,16.54,16.55,68770.0,13.2726,13.2806,13.2645,13.2726,68770.0
2021-08-25 10:45:00,16.54,16.55,16.51,16.54,101151.0,13.2645,13.2726,13.2405,13.2645,101151.0
2021-08-25 10:50:00,16.53,16.54,16.49,16.5,71015.0,13.2565,13.2645,13.2245,13.2325,71015.0
2021-08-25 10:55:00,16.49,16.51,16.48,16.51,38247.0,13.2245,13.2405,13.2164,13.2405,38247.0
2021-08-25 11:00:00,16.51,16.52,16.49,16.5,125373.0,13.2405,13.2485,13.2245,13.2325,125373.0
2021-08-25 11:05:00,16.5,16.5,16.47,16.47,48417.0,13.2325,13.2325,13.2084,13.2084,48417.0
2021-08-25 11:10:00,16.48,16.51,16.48,16.48,63827.0,13.2164,13.2405,13.2164,13.2164,63827.0
2021-08-25 11:15:00,16.48,16.49,16.44,16.46,106169.0,13.2164,13.2245,13.1844,13.2004,106169.0
2021-08-25 11:20:00,16.46,16.49,16.46,16.49,33865.0,13.2004,13.2245,13.2004,13.2245,33865.0
2021-08-25 11:25:00,16.48,16.51,16.48,16.5,54855.0,13.2164,13.2405,13.2164,13.2325,54855.0
2021-08-25 11:30:00,16.5,16.5,16.49,16.5,24933.0,13.2325,13.2325,13.2245,13.2325,24933.0
2021-08-25 11:35:00,16.5,16.52,16.48,16.52,68227.0,13.2325,13.2485,13.2164,13.2485,68227.0
2021-08-25 11:40:00,16.52,16.53,16.51,16.53,58957.0,13.2485,13.2565,13.2405,13.2565,58957.0
2021-08-25 11:45:00,16.52,16.53,16.51,16.53,73319.0,13.2485,13.2565,13.2405,13.2565,73319.0
2021-08-25 11:50:00,16.53,16.54,16.52,16.54,79893.0,13.2565,13.2645,13.2485,13.2645,79893.0
2021-08-25 11:55:00,16.54,16.54,16.53,16.53,34748.0,13.2645,13.2645,13.2565,13.2565,34748.0
2021-08-25 12:00:00,16.53,16.56,16.53,16.56,139226.0,13.2565,13.2806,13.2565,13.2806,139226.0
2021-08-25 12:05:00,16.55,16.56,16.54,16.55,112385.0,13.2726,13.2806,13.2645,13.2726,112385.0
2021-08-25 12:10:00,16.55,16.57,16.55,16.56,43281.0,13.2726,13.2886,13.2726,13.2806,43281.0
2021-08-25 12:15:00,16.57,16.57,16.53,16.54,128207.0,13.2886,13.2886,13.2565,13.2645,128207.0
2021-08-25 12:20:00,16.55,16.57,16.54,16.57,28714.0,13.2726,13.2886,13.2645,13.2886,28714.0
2021-08-25 12:25:00,16.56,16.57,16.54,16.55,56654.0,13.2806,13.2886,13.2645,13.2726,56654.0
2021-08-25 12:30:00,16.55,16.57,16.54,16.57,38676.0,13.2726,13.2886,13.2645,13.2886,38676.0
2021-08-25 12:35:00,16.57,16.58,16.56,16.57,23335.0,13.2886,13.2966,13.2806,13.2886,23335.0
2021-08-25 12:40:00,16.58,16.58,16.56,16.57,33247.0,13.2966,13.2966,13.2806,13.2886,33247.0
2021-08-25 12:45:00,16.57,16.57,16.55,16.57,52143.0,13.2886,13.2886,13.2726,13.2886,52143.0
2021-08-25 12:50:00,16.56,16.58,16.56,16.58,32739.0,13.2806,13.2966,13.2806,13.2966,32739.0
2021-08-25 12:55:00,16.57,16.58,16.55,16.55,48911.0,13.2886,13.2966,13.2726,13.2726,48911.0
2021-08-25 13:00:00,16.55,16.56,16.54,16.55,56856.0,13.2726,13.2806,13.2645,13.2726,56856.0
2021-08-25 13:05:00,16.55,16.59,16.54,16.58,88287.0,13.2726,13.3046,13.2645,13.2966,88287.0
2021-08-25 13:10:00,16.59,16.59,16.57,16.57,58090.0,13.3046,13.3046,13.2886,13.2886,58090.0
2021-08-25 13:15:00,16.57,16.59,16.57,16.58,70968.0,13.2886,13.3046,13.2886,13.2966,70968.0
2021-08-25 13:20:00,16.58,16.59,16.57,16.59,46533.0,13.2966,13.3046,13.2886,13.3046,46533.0
2021-08-25 13:25:00,16.59,16.59,16.58,16.59,19199.0,13.3046,13.3046,13.2966,13.3046,19199.0
2021-08-25 13:30:00,16.59,16.6,16.58,16.59,46849.0,13.3046,13.3127,13.2966,13.3046,46849.0
2021-08-25 13:35:00,16.58,16.6,16.57,16.59,64568.0,13.2966,13.3127,13.2886,13.3046,64568.0
2021-08-25 13:40:00,16.59,16.6,16.57,16.58,49488.0,13.3046,13.3127,13.2886,13.2966,49488.0
2021-08-25 13:45:00,16.59,16.59,16.57,16.59,44353.0,13.3046,13.3046,13.2886,13.3046,44353.0
2021-08-25 13:50:00,16.58,16.59,16.58,16.59,30541.0,13.2966,13.3046,13.2966,13.3046,30541.0
2021-08-25 13:55:00,16.58,16.59,16.57,16.57,51138.0,13.2966,13.3046,13.2886,13.2886,51138.0
2021-08-25 14:00:00,16.57,16.59,16.57,16.57,64575.0,13.2886,13.3046,13.2886,13.2886,64575.0
2021-08-25 14:05:00,16.57,16.6,16.57,16.6,62679.0,13.2886,13.3127,13.2886,13.3127,62679.0
2021-08-25 14:10:00,16.6,16.62,16.59,16.62,51330.0,13.3127,13.3287,13.3046,13.3287,51330.0
2021-08-25 14:15:00,16.62,16.62,16.6,16.61,64614.0,13.3287,13.3287,13.3127,13.3207,64614.0
2021-08-25 14:20:00,16.61,16.61,16.6,16.61,42082.0,13.3207,13.3207,13.3127,13.3207,42082.0
2021-08-25 14:25:00,16.61,16.62,16.6,16.62,49471.0,13.3207,13.3287,13.3127,13.3287,49471.0
2021-08-25 14:30:00,16.62,16.62,16.57,16.57,101883.0,13.3287,13.3287,13.2886,13.2886,101883.0
2021-08-25 14:35:00,16.57,16.58,16.54,16.55,51020.0,13.2886,13.2966,13.2645,13.2726,51020.0
2021-08-25 14:40:00,16.55,16.57,16.54,16.55,54219.0,13.2726,13.2886,13.2645,13.2726,54219.0
2021-08-25 14:45:00,16.55,16.56,16.53,16.54,84136.0,13.2726,13.2806,13.2565,13.2645,84136.0
2021-08-25 14:50:00,16.55,16.55,16.54,16.54,54734.0,13.2726,13.2726,13.2645,13.2645,54734.0
2021-08-25 14:55:00,16.54,16.54,16.53,16.54,27487.0,13.2645,13.2645,13.2565,13.2645,27487.0
2021-08-25 15:00:00,16.54,16.55,16.52,16.53,91247.0,13.2645,13.2726,13.2485,13.2565,91247.0
2021-08-25 15:05:00,16.53,16.55,16.52,16.55,68207.0,13.2565,13.2726,13.2485,13.2726,68207.0
2021-08-25 15:10:00,16.55,16.55,16.52,16.53,57587.0,13.2726,13.2726,13.2485,13.2565,57587.0
2021-08-25 15:15:00,16.53,16.53,16.51,16.53,44628.0,13.2565,13.2565,13.2405,13.2565,44628.0
2021-08-25 15:20:00,16.52,16.53,16.5,16.52,88986.0,13.2485,13.2565,13.2325,13.2485,88986.0
2021-08-25 15:25:00,16.52,16.52,16.49,16.5,95294.0,13.2485,13.2485,13.2245,13.2325,95294.0
2021-08-25 15:30:00,16.5,16.51,16.49,16.51,55342.0,13.2325,13.2405,13.2245,13.2405,55342.0
2021-08-25 15:35:00,16.51,16.52,16.5,16.52,82504.0,13.2405,13.2485,13.2325,13.2485,82504.0
2021-08-25 15:40:00,16.51,16.52,16.5,16.52,140161.0,13.2405,13.2485,13.2325,13.2485,140161.0
2021-08-25 15:45:00,16.52,16.52,16.5,16.51,99201.0,13.2485,13.2485,13.2325,13.2405,99201.0
2021-08-25 15:50:00,16.51,16.51,16.49,16.5,249187.0,13.2405,13.2405,13.2245,13.2325,249187.0
2021-08-25 15:55:00,16.5,16.5,16.46,16.46,517101.0,13.2325,13.2325,13.2004,13.2004,517101.0
2021-08-26 09:30:00,16.36,16.42,16.35,16.41,319943.0,13.1202,13.1683,13.1122,13.1603,319943.0
2021-08-26 09:35:00,16.41,16.42,16.37,16.37,71831.0,13.1603,13.1683,13.1282,13.1282,71831.0
2021-08-26 09:40:00,16.38,16.4,16.34,16.39,97800.0,13.1362,13.1523,13.1042,13.1443,97800.0
2021-08-26 09:45:00,16.39,16.42,16.38,16.39,135741.0,13.1443,13.1683,13.1362,13.1443,135741.0
2021-08-26 09:50:00,16.39,16.39,16.35,16.39,182785.0,13.1443,13.1443,13.1122,13.1443,182785.0
2021-08-26 09:55:00,16.39,16.39,16.33,16.37,127038.0,13.1443,13.1443,13.0961,13.1282,127038.0
2021-08-26 10:00:00,16.37,16.39,16.34,16.35,133562.0,13.1282,13.1443,13.1042,13.1122,133562.0
2021-08-26 10:05:00,16.35,16.35,16.31,16.35,156183.0,13.1122,13.1122,13.0801,13.1122,156183.0
2021-08-26 10:10:00,16.35,16.39,16.34,16.39,75229.0,13.1122,13.1443,13.1042,13.1443,75229.0
2021-08-26 10:15:00,16.38,16.4,16.36,16.38,63137.0,13.1362,13.1523,13.1202,13.1362,63137.0
2021-08-26 10:20:00,16.39,16.39,16.36,16.38,86719.0,13.1443,13.1443,13.1202,13.1362,86719.0
2021-08-26 10:25:00,16.39,16.39,16.3,16.37,181310.0,13.1443,13.1443,13.0721,13.1282,181310.0
2021-08-26 10:30:00,16.37,16.38,16.33,16.34,68401.0,13.1282,13.1362,13.0961,13.1042,68401.0
2021-08-26 10:35:00,16.34,16.36,16.32,16.35,83765.0,13.1042,13.1202,13.0881,13.1122,83765.0
2021-08-26 10:40:00,16.34,16.35,16.3,16.3,67050.0,13.1042,13.1122,13.0721,13.0721,67050.0
2021-08-26 10:45:00,16.3,16.32,16.26,16.27,77887.0,13.0721,13.0881,13.04,13.048,77887.0
2021-08-26 10:50:00,16.27,16.27,16.23,16.23,81565.0,13.048,13.048,13.0159,13.0159,81565.0
2021-08-26 10:55:00,16.23,16.25,16.22,16.23,101541.0,13.0159,13.032,13.0079,13.0159,101541.0
2021-08-26 11:00:00,16.23,16.24,16.22,16.22,102451.0,13.0159,13.024,13.0079,13.0079,102451.0
2021-08-26 11:05:00,16.23,16.24,16.21,16.23,122571.0,13.0159,13.024,12.9999,13.0159,122571.0
2021-08-26 11:10:00,16.23,16.27,16.23,16.23,83816.0,13.0159,13.048,13.0159,13.0159,83816.0
2021-08-26 11:15:00,16.24,16.25,16.23,16.24,150805.0,13.024,13.032,13.0159,13.024,150805.0
2021-08-26 11:20:00,16.25,16.27,16.24,16.25,149165.0,13.032,13.048,13.024,13.032,149165.0
2021-08-26 11:25:00,16.25,16.26,16.24,16.24,37776.0,13.032,13.04,13.024,13.024,37776.0
2021-08-26 11:30:00,16.25,16.25,16.23,16.24,70761.0,13.032,13.032,13.0159,13.024,70761.0
2021-08-26 11:35:00,16.25,16.28,16.24,16.28,87081.0,13.032,13.056,13.024,13.056,87081.0
2021-08-26 11:40:00,16.28,16.3,16.26,16.27,94933.0,13.056,13.0721,13.04,13.048,94933.0
2021-08-26 11:45:00,16.27,16.31,16.27,16.3,130213.0,13.048,13.0801,13.048,13.0721,130213.0
2021-08-26 11:50:00,16.3,16.31,16.29,16.3,54058.0,13.0721,13.0801,13.0641,13.0721,54058.0
2021-08-26 11:55:00,16.3,16.3,16.27,16.27,45181.0,13.0721,13.0721,13.048,13.048,45181.0
2021-08-26 12:00:00,16.28,16.31,16.27,16.29,90694.0,13.056,13.0801,13.048,13.0641,90694.0
2021-08-26 12:05:00,16.3,16.3,16.26,16.28,88383.0,13.0721,13.0721,13.04,13.056,88383.0
2021-08-26 12:10:00,16.27,16.28,16.26,16.28,67792.0,13.048,13.056,13.04,13.056,67792.0
2021-08-26 12:15:00,16.28,16.28,16.26,16.27,87991.0,13.056,13.056,13.04,13.048,87991.0
2021-08-26 12:20:00,16.26,16.27,16.25,16.26,115045.0,13.04,13.048,13.032,13.04,115045.0
2021-08-26 12:25:00,16.26,16.28,16.26,16.27,93163.0,13.04,13.056,13.04,13.048,93163.0
2021-08-26 12:30:00,16.27,16.29,16.25,16.29,80289.0,13.048,13.0641,13.032,13.0641,80289.0
2021-08-26 12:35:00,16.28,16.29,16.28,16.29,22827.0,13.056,13.0641,13.056,13.0641,22827.0
2021-08-26 12:40:00,16.29,16.29,16.27,16.28,94343.0,13.0641,13.0641,13.048,13.056,94343.0
2021-08-26 12:45:00,16.29,16.3,16.28,16.29,59146.0,13.0641,13.0721,13.056,13.0641,59146.0
2021-08-26 12:50:00,16.29,16.3,16.28,16.3,54117.0,13.0641,13.0721,13.056,13.0721,54117.0
2021-08-26 12:55:00,16.3,16.32,16.28,16.31,101264.0,13.0721,13.0881,13.056,13.0801,101264.0
2021-08-26 13:00:00,16.3,16.32,16.3,16.3,84727.0,13.0721,13.0881,13.0721,13.0721,84727.0
2021-08-26 13:05:00,16.3,16.31,16.28,16.29,31374.0,13.0721,13.0801,13.056,13.0641,31374.0
2021-08-26 13:10:00,16.29,16.29,16.26,16.27,70310.0,13.0641,13.0641,13.04,13.048,70310.0
2021-08-26 13:15:00,16.27,16.28,16.25,16.25,73736.0,13.048,13.056,13.032,13.032,73736.0
2021-08-26 13:20:00,16.26,16.26,16.21,16.23,116513.0,13.04,13.04,12.9999,13.0159,116513.0
2021-08-26 13:25:00,16.23,16.24,16.22,16.22,36779.0,13.0159,13.024,13.0079,13.0079,36779.0
2021-08-26 13:30:00,16.22,16.23,16.21,16.22,36606.0,13.0079,13.0159,12.9999,13.0079,36606.0
2021-08-26 13:35:00,16.23,16.25,16.22,16.23,84419.0,13.0159,13.032,13.0079,13.0159,84419.0
2021-08-26 13:40:00,16.23,16.25,16.23,16.25,73980.0,13.0159,13.032,13.0159,13.032,73980.0
2021-08-26 13:45:00,16.25,16.25,16.23,16.23,48421.0,13.032,13.032,13.0159,13.0159,48421.0
2021-08-26 13:50:00,16.23,16.24,16.22,16.23,42007.0,13.0159,13.024,13.0079,13.0159,42007.0
2021-08-26 13:55:00,16.22,16.23,16.21,16.21,98216.0,13.0079,13.0159,12.9999,12.9999,98216.0
2021-08-26 14:00:00,16.21,16.22,16.19,16.2,142381.0,12.9999,13.0079,12.9839,12.9919,142381.0
2021-08-26 14:05:00,16.2,16.2,16.16,16.17,88697.0,12.9919,12.9919,12.9598,12.9678,88697.0
2021-08-26 14:10:00,16.16,16.19,16.16,16.18,104359.0,12.9598,12.9839,12.9598,12.9758,104359.0
2021-08-26 14:15:00,16.18,16.19,16.16,16.18,172432.0,12.9758,12.9839,12.9598,12.9758,172432.0
2021-08-26 14:20:00,16.18,16.2,16.17,16.19,130859.0,12.9758,12.9919,12.9678,12.9839,130859.0
2021-08-26 14:25:00,16.19,16.21,16.18,16.2,85059.0,12.9839,12.9999,12.9758,12.9919,85059.0
2021-08-26 14:30:00,16.2,16.21,16.19,16.2,71943.0,12.9919,12.9999,12.9839,12.9919,71943.0
2021-08-26 14:35:00,16.2,16.22,16.18,16.21,85364.0,12.9919,13.0079,12.9758,12.9999,85364.0
2021-08-26 14:40:00,16.21,16.22,16.2,16.21,106060.0,12.9999,13.0079,12.9919,12.9999,106060.0
2021-08-26 14:45:00,16.21,16.23,16.19,16.21,84696.0,12.9999,13.0159,12.9839,12.9999,84696.0
2021-08-26 14:50:00,16.2,16.21,16.19,16.21,58021.0,12.9919,12.9999,12.9839,12.9999,58021.0
2021-08-26 14:55:00,16.21,16.21,16.19,16.2,65186.0,12.9999,12.9999,12.9839,12.9919,65186.0
2021-08-26 15:00:00,16.2,16.21,16.18,16.19,90418.0,12.9919,12.9999,12.9758,12.9839,90418.0
2021-08-26 15:05:00,16.19,16.19,16.16,16.17,117848.0,12.9839,12.9839,12.9598,12.9678,117848.0
2021-08-26 15:10:00,16.17,16.18,16.16,16.18,116291.0,12.9678,12.9758,12.9598,12.9758,116291.0
2021-08-26 15:15:00,16.17,16.21,16.15,16.21,182108.0,12.9678,12.9999,12.9518,12.9999,182108.0
2021-08-26 15:20:00,16.21,16.22,16.19,16.2,88793.0,12.9999,13.0079,12.9839,12.9919,88793.0
2021-08-26 15:25:00,16.19,16.2,16.17,16.19,115311.0,12.9839,12.9919,12.9678,12.9839,115311.0
2021-08-26 15:30:00,16.19,16.2,16.18,16.19,119483.0,12.9839,12.9919,12.9758,12.9839,119483.0
2021-08-26 15:35:00,16.19,16.2,16.17,16.18,149431.0,12.9839,12.9919,12.9678,12.9758,149431.0
2021-08-26 15:40:00,16.18,16.2,16.18,16.18,106143.0,12.9758,12.9919,12.9758,12.9758,106143.0
2021-08-26 15:45:00,16.18,16.2,16.17,16.17,224760.0,12.9758,12.9919,12.9678,12.9678,224760.0
2021-08-26 15:50:00,16.17,16.18,16.16,16.16,203220.0,12.9678,12.9758,12.9598,12.9598,203220.0
2021-08-26 15:55:00,16.16,16.17,16.14,16.14,469773.0,12.9598,12.9678,12.9438,12.9438,469773.0
2021-08-27 09:30:00,16.36,16.46,16.33,16.45,473089.0,13.1202,13.2004,13.0961,13.1924,473089.0
2021-08-27 09:35:00,16.45,16.5,16.44,16.5,114129.0,13.1924,13.2325,13.1844,13.2325,114129.0
2021-08-27 09:40:00,16.5,16.51,16.46,16.49,103971.0,13.2325,13.2405,13.2004,13.2245,103971.0
2021-08-27 09:45:00,16.49,16.51,16.46,16.46,91598.0,13.2245,13.2405,13.2004,13.2004,91598.0
2021-08-27 09:50:00,16.46,16.49,16.44,16.44,87001.0,13.2004,13.2245,13.1844,13.1844,87001.0
2021-08-27 09:55:00,16.45,16.45,16.42,16.44,73657.0,13.1924,13.1924,13.1683,13.1844,73657.0
2021-08-27 10:00:00,16.45,16.49,16.41,16.46,117526.0,13.1924,13.2245,13.1603,13.2004,117526.0
2021-08-27 10:05:00,16.47,16.49,16.42,16.44,170936.0,13.2084,13.2245,13.1683,13.1844,170936.0
2021-08-27 10:10:00,16.43,16.5,16.43,16.47,120188.0,13.1763,13.2325,13.1763,13.2084,120188.0
2021-08-27 10:15:00,16.48,16.5,16.43,16.5,276226.0,13.2164,13.2325,13.1763,13.2325,276226.0
2021-08-27 10:20:00,16.5,16.53,16.49,16.52,129496.0,13.2325,13.2565,13.2245,13.2485,129496.0
2021-08-27 10:25:00,16.52,16.54,16.51,16.54,129597.0,13.2485,13.2645,13.2405,13.2645,129597.0
2021-08-27 10:30:00,16.54,16.56,16.53,16.55,93114.0,13.2645,13.2806,13.2565,13.2726,93114.0
2021-08-27 10:35:00,16.56,16.58,16.55,16.57,106807.0,13.2806,13.2966,13.2726,13.2886,106807.0
2021-08-27 10:40:00,16.57,16.58,16.55,16.57,71735.0,13.2886,13.2966,13.2726,13.2886,71735.0
2021-08-27 10:45:00,16.57,16.61,16.57,16.6,85142.0,13.2886,13.3207,13.2886,13.3127,85142.0
2021-08-27 10:50:00,16.6,16.61,16.57,16.61,116860.0,13.3127,13.3207,13.2886,13.3207,116860.0
2021-08-27 10:55:00,16.61,16.64,16.59,16.62,184537.0,13.3207,13.3447,13.3046,13.3287,184537.0
2021-08-27 11:00:00,16.62,16.65,16.61,16.62,107271.0,13.3287,13.3528,13.3207,13.3287,107271.0
2021-08-27 11:05:00,16.63,16.63,16.6,16.63,148774.0,13.3367,13.3367,13.3127,13.3367,148774.0
2021-08-27 11:10:00,16.63,16.64,16.61,16.63,158134.0,13.3367,13.3447,13.3207,13.3367,158134.0
2021-08-27 11:15:00,16.63,16.64,16.61,16.62,95422.0,13.3367,13.3447,13.3207,13.3287,95422.0
2021-08-27 11:20:00,16.62,16.64,16.61,16.61,94381.0,13.3287,13.3447,13.3207,13.3207,94381.0
2021-08-27 11:25:00,16.62,16.63,16.6,16.61,103717.0,13.3287,13.3367,13.3127,13.3207,103717.0
2021-08-27 11:30:00,16.61,16.65,16.6,16.64,92325.0,13.3207,13.3528,13.3127,13.3447,92325.0
2021-08-27 11:35:00,16.64,16.65,16.63,16.64,55328.0,13.3447,13.3528,13.3367,13.3447,55328.0
2021-08-27 11:40:00,16.64,16.67,16.64,16.64,80792.0,13.3447,13.3688,13.3447,13.3447,80792.0
2021-08-27 11:45:00,16.64,16.66,16.64,16.64,72298.0,13.3447,13.3608,13.3447,13.3447,72298.0
2021-08-27 11:50:00,16.64,16.66,16.63,16.64,117606.0,13.3447,13.3608,13.3367,13.3447,117606.0
2021-08-27 11:55:00,16.64,16.67,16.63,16.66,78301.0,13.3447,13.3688,13.3367,13.3608,78301.0
2021-08-27 12:00:00,16.67,16.67,16.64,16.64,80353.0,13.3688,13.3688,13.3447,13.3447,80353.0
2021-08-27 12:05:00,16.65,16.66,16.64,16.66,99726.0,13.3528,13.3608,13.3447,13.3608,99726.0
2021-08-27 12:10:00,16.66,16.68,16.66,16.68,54825.0,13.3608,13.3768,13.3608,13.3768,54825.0
2021-08-27 12:15:00,16.68,16.7,16.66,16.66,106413.0,13.3768,13.3929,13.3608,13.3608,106413.0
2021-08-27 12:20:00,16.67,16.69,16.66,16.68,66391.0,13.3688,13.3848,13.3608,13.3768,66391.0
2021-08-27 12:25:00,16.69,16.7,16.67,16.69,92420.0,13.3848,13.3929,13.3688,13.3848,92420.0
2021-08-27 12:30:00,16.69,16.72,16.68,16.71,127591.0,13.3848,13.4089,13.3768,13.4009,127591.0
2021-08-27 12:35:00,16.7,16.71,16.67,16.68,74178.0,13.3929,13.4009,13.3688,13.3768,74178.0
2021-08-27 12:40:00,16.68,16.69,16.65,16.66,95740.0,13.3768,13.3848,13.3528,13.3608,95740.0
2021-08-27 12:45:00,16.66,16.68,16.66,16.68,91384.0,13.3608,13.3768,13.3608,13.3768,91384.0
2021-08-27 12:50:00,16.68,16.69,16.67,16.68,90519.0,13.3768,13.3848,13.3688,13.3768,90519.0
2021-08-27 12:55:00,16.68,16.7,16.68,16.7,80030.0,13.3768,13.3929,13.3768,13.3929,80030.0
2021-08-27 13:00:00,16.7,16.7,16.67,16.68,71805.0,13.3929,13.3929,13.3688,13.3768,71805.0
2021-08-27 13:05:00,16.68,16.69,16.67,16.68,63983.0,13.3768,13.3848,13.3688,13.3768,63983.0
2021-08-27 13:10:00,16.68,16.69,16.67,16.69,50407.0,13.3768,13.3848,13.3688,13.3848,50407.0
2021-08-27 13:15:00,16.69,16.69,16.67,16.68,50201.0,13.3848,13.3848,13.3688,13.3768,50201.0
2021-08-27 13:20:00,16.67,16.69,16.67,16.69,97471.0,13.3688,13.3848,13.3688,13.3848,97471.0
2021-08-27 13:25:00,16.69,16.69,16.67,16.68,49394.0,13.3848,13.3848,13.3688,13.3768,49394.0
2021-08-27 13:30:00,16.68,16.68,16.66,16.66,76146.0,13.3768,13.3768,13.3608,13.3608,76146.0
2021-08-27 13:35:00,16.66,16.67,16.66,16.66,63195.0,13.3608,13.3688,13.3608,13.3608,63195.0
2021-08-27 13:40:00,16.66,16.68,16.66,16.66,86121.0,13.3608,13.3768,13.3608,13.3608,86121.0
2021-08-27 13:45:00,16.66,16.68,16.66,16.66,62351.0,13.3608,13.3768,13.3608,13.3608,62351.0
2021-08-27 13:50:00,16.66,16.67,16.65,16.66,92335.0,13.3608,13.3688,13.3528,13.3608,92335.0
2021-08-27 13:55:00,16.67,16.67,16.65,16.66,43275.0,13.3688,13.3688,13.3528,13.3608,43275.0
2021-08-27 14:00:00,16.66,16.66,16.63,16.64,91364.0,13.3608,13.3608,13.3367,13.3447,91364.0
2021-08-27 14:05:00,16.64,16.64,16.6,16.61,75651.0,13.3447,13.3447,13.3127,13.3207,75651.0
2021-08-27 14:10:00,16.61,16.63,16.6,16.62,113468.0,13.3207,13.3367,13.3127,13.3287,113468.0
2021-08-27 14:15:00,16.62,16.62,16.6,16.61,68022.0,13.3287,13.3287,13.3127,13.3207,68022.0
2021-08-27 14:20:00,16.61,16.62,16.6,16.61,75183.0,13.3207,13.3287,13.3127,13.3207,75183.0
2021-08-27 14:25:00,16.61,16.61,16.6,16.6,62914.0,13.3207,13.3207,13.3127,13.3127,62914.0
2021-08-27 14:30:00,16.6,16.61,16.6,16.61,64900.0,13.3127,13.3207,13.3127,13.3207,64900.0
2021-08-27 14:35:00,16.61,16.62,16.59,16.6,282292.0,13.3207,13.3287,13.3046,13.3127,282292.0
2021-08-27 14:40:00,16.6,16.6,16.56,16.57,109097.0,13.3127,13.3127,13.2806,13.2886,109097.0
2021-08-27 14:45:00,16.56,16.57,16.55,16.55,83286.0,13.2806,13.2886,13.2726,13.2726,83286.0
2021-08-27 14:50:00,16.56,16.56,16.54,16.55,100038.0,13.2806,13.2806,13.2645,13.2726,100038.0
2021-08-27 14:55:00,16.55,16.57,16.54,16.55,157073.0,13.2726,13.2886,13.2645,13.2726,157073.0
2021-08-27 15:00:00,16.55,16.55,16.52,16.54,202246.0,13.2726,13.2726,13.2485,13.2645,202246.0
2021-08-27 15:05:00,16.54,16.54,16.52,16.54,81047.0,13.2645,13.2645,13.2485,13.2645,81047.0
2021-08-27 15:10:00,16.54,16.54,16.52,16.53,59906.0,13.2645,13.2645,13.2485,13.2565,59906.0
2021-08-27 15:15:00,16.53,16.55,16.52,16.54,75790.0,13.2565,13.2726,13.2485,13.2645,75790.0
2021-08-27 15:20:00,16.54,16.55,16.52,16.55,122177.0,13.2645,13.2726,13.2485,13.2726,122177.0
2021-08-27 15:25:00,16.55,16.56,16.54,16.55,55381.0,13.2726,13.2806,13.2645,13.2726,55381.0
2021-08-27 15:30:00,16.56,16.57,16.54,16.57,113051.0,13.2806,13.2886,13.2645,13.2886,113051.0
2021-08-27 15:35:00,16.57,16.58,16.56,16.57,70392.0,13.2886,13.2966,13.2806,13.2886,70392.0
2021-08-27 15:40:00,16.57,16.59,16.57,16.57,168540.0,13.2886,13.3046,13.2886,13.2886,168540.0
2021-08-27 15:45:00,16.57,16.59,16.56,16.57,193169.0,13.2886,13.3046,13.2806,13.2886,193169.0
2021-08-27 15:50:00,16.57,16.58,16.55,16.57,308788.0,13.2886,13.2966,13.2726,13.2886,308788.0
2021-08-27 15:55:00,16.57,16.6,16.55,16.6,642271.0,13.2886,13.3127,13.2726,13.3127,642271.0
2021-08-30 09:30:00,16.61,16.61,16.5,16.54,312564.0,13.3207,13.3207,13.2325,13.2645,312564.0
2021-08-30 09:35:00,16.54,16.54,16.44,16.45,91623.0,13.2645,13.2645,13.1844,13.1924,91623.0
2021-08-30 09:40:00,16.45,16.46,16.42,16.43,134508.0,13.1924,13.2004,13.1683,13.1763,134508.0
2021-08-30 09:45:00,16.43,16.46,16.4,16.41,190829.0,13.1763,13.2004,13.1523,13.1603,190829.0
2021-08-30 09:50:00,16.42,16.47,16.41,16.46,86763.0,13.1683,13.2084,13.1603,13.2004,86763.0
2021-08-30 09:55:00,16.45,16.5,16.45,16.46,113746.0,13.1924,13.2325,13.1924,13.2004,113746.0
2021-08-30 10:00:00,16.47,16.48,16.37,16.38,139538.0,13.2084,13.2164,13.1282,13.1362,139538.0
2021-08-30 10:05:00,16.38,16.41,16.37,16.38,111410.0,13.1362,13.1603,13.1282,13.1362,111410.0
2021-08-30 10:10:00,16.38,16.41,16.37,16.39,98847.0,13.1362,13.1603,13.1282,13.1443,98847.0
2021-08-30 10:15:00,16.39,16.44,16.39,16.44,140763.0,13.1443,13.1844,13.1443,13.1844,140763.0
2021-08-30 10:20:00,16.43,16.48,16.41,16.48,173623.0,13.1763,13.2164,13.1603,13.2164,173623.0
2021-08-30 10:25:00,16.47,16.48,16.46,16.46,126246.0,13.2084,13.2164,13.2004,13.2004,126246.0
2021-08-30 10:30:00,16.46,16.47,16.43,16.46,96002.0,13.2004,13.2084,13.1763,13.2004,96002.0
2021-08-30 10:35:00,16.47,16.49,16.45,16.48,67075.0,13.2084,13.2245,13.1924,13.2164,67075.0
2021-08-30 10:40:00,16.48,16.51,16.47,16.5,84559.0,13.2164,13.2405,13.2084,13.2325,84559.0
2021-08-30 10:45:00,16.51,16.51,16.49,16.5,79671.0,13.2405,13.2405,13.2245,13.2325,79671.0
2021-08-30 10:50:00,16.5,16.52,16.49,16.51,74988.0,13.2325,13.2485,13.2245,13.2405,74988.0
2021-08-30 10:55:00,16.51,16.54,16.5,16.52,76771.0,13.2405,13.2645,13.2325,13.2485,76771.0
2021-08-30 11:00:00,16.51,16.52,16.48,16.49,69044.0,13.2405,13.2485,13.2164,13.2245,69044.0
2021-08-30 11:05:00,16.48,16.49,16.47,16.48,63138.0,13.2164,13.2245,13.2084,13.2164,63138.0
2021-08-30 11:10:00,16.48,16.52,16.48,16.52,46179.0,13.2164,13.2485,13.2164,13.2485,46179.0
2021-08-30 11:15:00,16.52,16.52,16.5,16.51,74425.0,13.2485,13.2485,13.2325,13.2405,74425.0
2021-08-30 11:20:00,16.51,16.51,16.48,16.5,47545.0,13.2405,13.2405,13.2164,13.2325,47545.0
2021-08-30 11:25:00,16.5,16.52,16.49,16.5,45672.0,13.2325,13.2485,13.2245,13.2325,45672.0
2021-08-30 11:30:00,16.51,16.51,16.5,16.51,31282.0,13.2405,13.2405,13.2325,13.2405,31282.0
2021-08-30 11:35:00,16.51,16.51,16.48,16.5,78574.0,13.2405,13.2405,13.2164,13.2325,78574.0
2021-08-30 11:40:00,16.51,16.51,16.48,16.51,59507.0,13.2405,13.2405,13.2164,13.2405,59507.0
2021-08-30 11:45:00,16.51,16.51,16.49,16.5,82546.0,13.2405,13.2405,13.2245,13.2325,82546.0
2021-08-30 11:50:00,16.5,16.53,16.49,16.52,75324.0,13.2325,13.2565,13.2245,13.2485,75324.0
2021-08-30 11:55:00,16.52,16.54,16.52,16.52,56149.0,13.2485,13.2645,13.2485,13.2485,56149.0
2021-08-30 12:00:00,16.53,16.54,16.52,16.54,48791.0,13.2565,13.2645,13.2485,13.2645,48791.0
2021-08-30 12:05:00,16.54,16.54,16.53,16.53,38965.0,13.2645,13.2645,13.2565,13.2565,38965.0
2021-08-30 12:10:00,16.54,16.54,16.52,16.53,45482.0,13.2645,13.2645,13.2485,13.2565,45482.0
2021-08-30 12:15:00,16.53,16.53,16.51,16.52,54325.0,13.2565,13.2565,13.2405,13.2485,54325.0
2021-08-30 12:20:00,16.52,16.53,16.5,16.51,57661.0,13.2485,13.2565,13.2325,13.2405,57661.0
2021-08-30 12:25:00,16.51,16.51,16.49,16.5,59397.0,13.2405,13.2405,13.2245,13.2325,59397.0
2021-08-30 12:30:00,16.5,16.52,16.5,16.52,51871.0,13.2325,13.2485,13.2325,13.2485,51871.0
2021-08-30 12:35:00,16.52,16.52,16.5,16.52,99813.0,13.2485,13.2485,13.2325,13.2485,99813.0
2021-08-30 12:40:00,16.52,16.53,16.5,16.51,41900.0,13.2485,13.2565,13.2325,13.2405,41900.0
2021-08-30 12:45:00,16.5,16.54,16.49,16.54,94246.0,13.2325,13.2645,13.2245,13.2645,94246.0
2021-08-30 12:50:00,16.54,16.54,16.52,16.53,56346.0,13.2645,13.2645,13.2485,13.2565,56346.0
2021-08-30 12:55:00,16.53,16.53,16.49,16.51,67491.0,13.2565,13.2565,13.2245,13.2405,67491.0
2021-08-30 13:00:00,16.51,16.51,16.5,16.5,46741.0,13.2405,13.2405,13.2325,13.2325,46741.0
2021-08-30 13:05:00,16.5,16.51,16.48,16.48,61339.0,13.2325,13.2405,13.2164,13.2164,61339.0
2021-08-30 13:10:00,16.49,16.49,16.48,16.48,27654.0,13.2245,13.2245,13.2164,13.2164,27654.0
2021-08-30 13:15:00,16.48,16.49,16.46,16.46,42304.0,13.2164,13.2245,13.2004,13.2004,42304.0
2021-08-30 13:20:00,16.46,16.49,16.46,16.49,61563.0,13.2004,13.2245,13.2004,13.2245,61563.0
2021-08-30 13:25:00,16.48,16.49,16.48,16.48,33379.0,13.2164,13.2245,13.2164,13.2164,33379.0
2021-08-30 13:30:00,16.48,16.5,16.47,16.48,92504.0,13.2164,13.2325,13.2084,13.2164,92504.0
2021-08-30 13:35:00,16.48,16.5,16.46,16.5,124007.0,13.2164,13.2325,13.2004,13.2325,124007.0
2021-08-30 13:40:00,16.5,16.52,16.49,16.52,70973.0,13.2325,13.2485,13.2245,13.2485,70973.0
2021-08-30 13:45:00,16.52,16.52,16.5,16.51,63648.0,13.2485,13.2485,13.2325,13.2405,63648.0
2021-08-30 13:50:00,16.51,16.52,16.5,16.51,78903.0,13.2405,13.2485,13.2325,13.2405,78903.0
2021-08-30 13:55:00,16.51,16.52,16.5,16.52,48261.0,13.2405,13.2485,13.2325,13.2485,48261.0
2021-08-30 14:00:00,16.52,16.52,16.5,16.51,51434.0,13.2485,13.2485,13.2325,13.2405,51434.0
2021-08-30 14:05:00,16.51,16.51,16.49,16.49,110187.0,13.2405,13.2405,13.2245,13.2245,110187.0
2021-08-30 14:10:00,16.5,16.5,16.48,16.48,51083.0,13.2325,13.2325,13.2164,13.2164,51083.0
2021-08-30 14:15:00,16.48,16.49,16.47,16.48,51281.0,13.2164,13.2245,13.2084,13.2164,51281.0
2021-08-30 14:20:00,16.48,16.48,16.45,16.46,47753.0,13.2164,13.2164,13.1924,13.2004,47753.0
2021-08-30 14:25:00,16.46,16.47,16.45,16.46,54592.0,13.2004,13.2084,13.1924,13.2004,54592.0
2021-08-30 14:30:00,16.46,16.46,16.44,16.44,75369.0,13.2004,13.2004,13.1844,13.1844,75369.0
2021-08-30 14:35:00,16.45,16.45,16.43,16.44,69197.0,13.1924,13.1924,13.1763,13.1844,69197.0
2021-08-30 14:40:00,16.44,16.45,16.43,16.44,44540.0,13.1844,13.1924,13.1763,13.1844,44540.0
2021-08-30 14:45:00,16.44,16.46,16.43,16.45,56769.0,13.1844,13.2004,13.1763,13.1924,56769.0
2021-08-30 14:50:00,16.45,16.46,16.44,16.46,59412.0,13.1924,13.2004,13.1844,13.2004,59412.0
2021-08-30 14:55:00,16.45,16.46,16.43,16.44,60226.0,13.1924,13.2004,13.1763,13.1844,60226.0
2021-08-30 15:00:00,16.44,16.47,16.43,16.46,91208.0,13.1844,13.2084,13.1763,13.2004,91208.0
2021-08-30 15:05:00,16.46,16.47,16.45,16.46,41666.0,13.2004,13.2084,13.1924,13.2004,41666.0
2021-08-30 15:10:00,16.46,16.47,16.44,16.45,70192.0,13.2004,13.2084,13.1844,13.1924,70192.0
2021-08-30 15:15:00,16.45,16.45,16.43,16.45,81423.0,13.1924,13.1924,13.1763,13.1924,81423.0
2021-08-30 15:20:00,16.45,16.45,16.43,16.44,69800.0,13.1924,13.1924,13.1763,13.1844,69800.0
2021-08-30 15:25:00,16.43,16.45,16.43,16.44,114036.0,13.1763,13.1924,13.1763,13.1844,114036.0
2021-08-30 15:30:00,16.44,16.44,16.41,16.41,129373.0,13.1844,13.1844,13.1603,13.1603,129373.0
2021-08-30 15:35:00,16.41,16.42,16.39,16.4,119180.0,13.1603,13.1683,13.1443,13.1523,119180.0
2021-08-30 15:40:00,16.4,16.41,16.38,16.39,136116.0,13.1523,13.1603,13.1362,13.1443,136116.0
2021-08-30 15:45:00,16.38,16.4,16.37,16.38,138030.0,13.1362,13.1523,13.1282,13.1362,138030.0
2021-08-30 15:50:00,16.37,16.38,16.36,16.37,274155.0,13.1282,13.1362,13.1202,13.1282,274155.0
2021-08-30 15:55:00,16.37,16.37,16.34,16.34,563013.0,13.1282,13.1282,13.1042,13.1042,563013.0
2021-08-31 09:30:00,16.27,16.34,16.21,16.3,436201.0,13.048,13.1042,12.9999,13.0721,436201.0
2021-08-31 09:35:00,16.3,16.34,16.29,16.32,325301.0,13.0721,13.1042,13.0641,13.0881,325301.0
2021-08-31 09:40:00,16.32,16.33,16.28,16.29,217235.0,13.0881,13.0961,13.056,13.0641,217235.0
2021-08-31 09:45:00,16.3,16.3,16.23,16.25,185619.0,13.0721,13.0721,13.0159,13.032,185619.0
2021-08-31 09:50:00,16.25,16.26,16.2,16.21,110029.0,13.032,13.04,12.9919,12.9999,110029.0
2021-08-31 09:55:00,16.21,16.24,16.19,16.23,238009.0,12.9999,13.024,12.9839,13.0159,238009.0
2021-08-31 10:00:00,16.23,16.26,16.22,16.25,369226.0,13.0159,13.04,13.0079,13.032,369226.0
2021-08-31 10:05:00,16.24,16.25,16.2,16.24,106814.0,13.024,13.032,12.9919,13.024,106814.0
2021-08-31 10:10:00,16.24,16.26,16.22,16.25,127283.0,13.024,13.04,13.0079,13.032,127283.0
2021-08-31 10:15:00,16.25,16.27,16.25,16.25,382692.0,13.032,13.048,13.032,13.032,382692.0
2021-08-31 10:20:00,16.25,16.26,16.22,16.23,161225.0,13.032,13.04,13.0079,13.0159,161225.0
2021-08-31 10:25:00,16.23,16.26,16.2,16.25,132300.0,13.0159,13.04,12.9919,13.032,132300.0
2021-08-31 10:30:00,16.25,16.26,16.23,16.24,186790.0,13.032,13.04,13.0159,13.024,186790.0
2021-08-31 10:35:00,16.24,16.26,16.23,16.25,134685.0,13.024,13.04,13.0159,13.032,134685.0
2021-08-31 10:40:00,16.25,16.26,16.24,16.25,64374.0,13.032,13.04,13.024,13.032,64374.0
2021-08-31 10:45:00,16.25,16.27,16.24,16.25,617833.0,13.032,13.048,13.024,13.032,617833.0
2021-08-31 10:50:00,16.25,16.29,16.25,16.26,210323.0,13.032,13.0641,13.032,13.04,210323.0
2021-08-31 10:55:00,16.26,16.27,16.23,16.24,146722.0,13.04,13.048,13.0159,13.024,146722.0
2021-08-31 11:00:00,16.24,16.26,16.23,16.24,78101.0,13.024,13.04,13.0159,13.024,78101.0
2021-08-31 11:05:00,16.23,16.26,16.23,16.24,64063.0,13.0159,13.04,13.0159,13.024,64063.0
2021-08-31 11:10:00,16.23,16.24,16.21,16.21,142179.0,13.0159,13.024,12.9999,12.9999,142179.0
2021-08-31 11:15:00,16.21,16.25,16.21,16.25,104250.0,12.9999,13.032,12.9999,13.032,104250.0
2021-08-31 11:20:00,16.24,16.26,16.23,16.25,116984.0,13.024,13.04,13.0159,13.032,116984.0
2021-08-31 11:25:00,16.25,16.25,16.23,16.24,115528.0,13.032,13.032,13.0159,13.024,115528.0
2021-08-31 11:30:00,16.23,16.24,16.21,16.22,77251.0,13.0159,13.024,12.9999,13.0079,77251.0
2021-08-31 11:35:00,16.22,16.23,16.21,16.22,95949.0,13.0079,13.0159,12.9999,13.0079,95949.0
2021-08-31 11:40:00,16.22,16.24,16.21,16.23,63596.0,13.0079,13.024,12.9999,13.0159,63596.0
2021-08-31 11:45:00,16.23,16.24,16.22,16.23,63171.0,13.0159,13.024,13.0079,13.0159,63171.0
2021-08-31 11:50:00,16.23,16.25,16.23,16.24,53631.0,13.0159,13.032,13.0159,13.024,53631.0
2021-08-31 11:55:00,16.25,16.27,16.23,16.23,98104.0,13.032,13.048,13.0159,13.0159,98104.0
2021-08-31 12:00:00,16.23,16.25,16.22,16.25,122768.0,13.0159,13.032,13.0079,13.032,122768.0
2021-08-31 12:05:00,16.24,16.26,16.24,16.25,32730.0,13.024,13.04,13.024,13.032,32730.0
2021-08-31 12:10:00,16.25,16.26,16.23,16.25,73331.0,13.032,13.04,13.0159,13.032,73331.0
2021-08-31 12:15:00,16.25,16.27,16.25,16.26,97461.0,13.032,13.048,13.032,13.04,97461.0
2021-08-31 12:20:00,16.26,16.28,16.26,16.27,52826.0,13.04,13.056,13.04,13.048,52826.0
2021-08-31 12:25:00,16.28,16.28,16.26,16.27,60577.0,13.056,13.056,13.04,13.048,60577.0
2021-08-31 12:30:00,16.28,16.28,16.26,16.28,49493.0,13.056,13.056,13.04,13.056,49493.0
2021-08-31 12:35:00,16.28,16.29,16.27,16.28,54250.0,13.056,13.0641,13.048,13.056,54250.0
2021-08-31 12:40:00,16.28,16.28,16.27,16.27,20881.0,13.056,13.056,13.048,13.048,20881.0
2021-08-31 12:45:00,16.28,16.28,16.26,16.26,70131.0,13.056,13.056,13.04,13.04,70131.0
2021-08-31 12:50:00,16.27,16.28,16.25,16.28,59535.0,13.048,13.056,13.032,13.056,59535.0
2021-08-31 12:55:00,16.28,16.29,16.26,16.28,114597.0,13.056,13.0641,13.04,13.056,114597.0
2021-08-31 13:00:00,16.28,16.28,16.26,16.28,79045.0,13.056,13.056,13.04,13.056,79045.0
2021-08-31 13:05:00,16.28,16.3,16.27,16.29,95406.0,13.056,13.0721,13.048,13.0641,95406.0
2021-08-31 13:10:00,16.29,16.3,16.29,16.29,24784.0,13.0641,13.0721,13.0641,13.0641,24784.0
2021-08-31 13:15:00,16.29,16.3,16.27,16.27,44681.0,13.0641,13.0721,13.048,13.048,44681.0
2021-08-31 13:20:00,16.27,16.27,16.25,16.27,71768.0,13.048,13.048,13.032,13.048,71768.0
2021-08-31 13:25:00,16.27,16.31,16.26,16.3,127883.0,13.048,13.0801,13.04,13.0721,127883.0
2021-08-31 13:30:00,16.3,16.3,16.29,16.3,34814.0,13.0721,13.0721,13.0641,13.0721,34814.0
2021-08-31 13:35:00,16.3,16.31,16.29,16.3,73606.0,13.0721,13.0801,13.0641,13.0721,73606.0
2021-08-31 13:40:00,16.3,16.31,16.29,16.31,68551.0,13.0721,13.0801,13.0641,13.0801,68551.0
2021-08-31 13:45:00,16.3,16.32,16.3,16.32,72392.0,13.0721,13.0881,13.0721,13.0881,72392.0
2021-08-31 13:50:00,16.32,16.32,16.31,16.32,53753.0,13.0881,13.0881,13.0801,13.0881,53753.0
2021-08-31 13:55:00,16.32,16.32,16.3,16.32,111212.0,13.0881,13.0881,13.0721,13.0881,111212.0
2021-08-31 14:00:00,16.32,16.34,16.3,16.3,111987.0,13.0881,13.1042,13.0721,13.0721,111987.0
2021-08-31 14:05:00,16.3,16.31,16.29,16.3,70079.0,13.0721,13.0801,13.0641,13.0721,70079.0
2021-08-31 14:10:00,16.3,16.3,16.29,16.3,39280.0,13.0721,13.0721,13.0641,13.0721,39280.0
2021-08-31 14:15:00,16.3,16.33,16.29,16.32,208083.0,13.0721,13.0961,13.0641,13.0881,208083.0
2021-08-31 14:20:00,16.32,16.34,16.32,16.34,154362.0,13.0881,13.1042,13.0881,13.1042,154362.0
2021-08-31 14:25:00,16.34,16.35,16.32,16.33,236845.0,13.1042,13.1122,13.0881,13.0961,236845.0
2021-08-31 14:30:00,16.32,16.34,16.32,16.33,137576.0,13.0881,13.1042,13.0881,13.0961,137576.0
2021-08-31 14:35:00,16.32,16.33,16.31,16.32,78046.0,13.0881,13.0961,13.0801,13.0881,78046.0
2021-08-31 14:40:00,16.32,16.32,16.29,16.3,98771.0,13.0881,13.0881,13.0641,13.0721,98771.0
2021-08-31 14:45:00,16.29,16.3,16.27,16.28,83811.0,13.0641,13.0721,13.048,13.056,83811.0
2021-08-31 14:50:00,16.28,16.29,16.27,16.29,104740.0,13.056,13.0641,13.048,13.0641,104740.0
2021-08-31 14:55:00,16.29,16.3,16.28,16.3,110628.0,13.0641,13.0721,13.056,13.0721,110628.0
2021-08-31 15:00:00,16.29,16.3,16.29,16.3,55041.0,13.0641,13.0721,13.0641,13.0721,55041.0
2021-08-31 15:05:00,16.3,16.3,16.28,16.3,203279.0,13.0721,13.0721,13.056,13.0721,203279.0
2021-08-31 15:10:00,16.3,16.3,16.27,16.28,121483.0,13.0721,13.0721,13.048,13.056,121483.0
2021-08-31 15:15:00,16.28,16.29,16.27,16.29,161610.0,13.056,13.0641,13.048,13.0641,161610.0
2021-08-31 15:20:00,16.29,16.29,16.26,16.29,154850.0,13.0641,13.0641,13.04,13.0641,154850.0
2021-08-31 15:25:00,16.29,16.3,16.28,16.3,157654.0,13.0641,13.0721,13.056,13.0721,157654.0
2021-08-31 15:30:00,16.3,16.32,16.29,16.31,226503.0,13.0721,13.0881,13.0641,13.0801,226503.0
2021-08-31 15:35:00,16.32,16.32,16.29,16.3,187662.0,13.0881,13.0881,13.0641,13.0721,187662.0
2021-08-31 15:40:00,16.3,16.3,16.28,16.29,303282.0,13.0721,13.0721,13.056,13.0641,303282.0
2021-08-31 15:45:00,16.29,16.29,16.27,16.29,268888.0,13.0641,13.0641,13.048,13.0641,268888.0
2021-08-31 15:50:00,16.28,16.3,16.26,16.26,797685.0,13.056,13.0721,13.04,13.04,797685.0
2021-08-31 15:55:00,16.26,16.3,16.25,16.27,1881034.0,13.04,13.0721,13.032,13.048,1881034.0
2021-09-01 09:30:00,16.28,16.33,16.25,16.32,284632.0,13.056,13.0961,13.032,13.0881,284632.0
2021-09-01 09:35:00,16.31,16.34,16.29,16.31,179331.0,13.0801,13.1042,13.0641,13.0801,179331.0
2021-09-01 09:40:00,16.31,16.31,16.25,16.28,85918.0,13.0801,13.0801,13.032,13.056,85918.0
2021-09-01 09:45:00,16.27,16.27,16.21,16.23,154390.0,13.048,13.048,12.9999,13.0159,154390.0
2021-09-01 09:50:00,16.23,16.26,16.2,16.26,120647.0,13.0159,13.04,12.9919,13.04,120647.0
2021-09-01 09:55:00,16.26,16.29,16.25,16.27,54283.0,13.04,13.0641,13.032,13.048,54283.0
2021-09-01 10:00:00,16.28,16.33,16.26,16.32,87346.0,13.056,13.0961,13.04,13.0881,87346.0
2021-09-01 10:05:00,16.32,16.35,16.3,16.35,104983.0,13.0881,13.1122,13.0721,13.1122,104983.0
2021-09-01 10:10:00,16.34,16.34,16.28,16.29,99678.0,13.1042,13.1042,13.056,13.0641,99678.0
2021-09-01 10:15:00,16.29,16.32,16.27,16.28,124869.0,13.0641,13.0881,13.048,13.056,124869.0
2021-09-01 10:20:00,16.28,16.31,16.27,16.29,88065.0,13.056,13.0801,13.048,13.0641,88065.0
2021-09-01 10:25:00,16.29,16.3,16.28,16.29,50942.0,13.0641,13.0721,13.056,13.0641,50942.0
2021-09-01 10:30:00,16.29,16.38,16.29,16.34,177220.0,13.0641,13.1362,13.0641,13.1042,177220.0
2021-09-01 10:35:00,16.33,16.34,16.26,16.27,84424.0,13.0961,13.1042,13.04,13.048,84424.0
2021-09-01 10:40:00,16.27,16.29,16.25,16.28,225362.0,13.048,13.0641,13.032,13.056,225362.0
2021-09-01 10:45:00,16.27,16.28,16.26,16.27,185266.0,13.048,13.056,13.04,13.048,185266.0
2021-09-01 10:50:00,16.27,16.28,16.25,16.28,96946.0,13.048,13.056,13.032,13.056,96946.0
2021-09-01 10:55:00,16.28,16.28,16.25,16.26,157087.0,13.056,13.056,13.032,13.04,157087.0
2021-09-01 11:00:00,16.25,16.28,16.25,16.27,119431.0,13.032,13.056,13.032,13.048,119431.0
2021-09-01 11:05:00,16.27,16.29,16.26,16.28,307417.0,13.048,13.0641,13.04,13.056,307417.0
2021-09-01 11:10:00,16.28,16.29,16.23,16.23,76449.0,13.056,13.0641,13.0159,13.0159,76449.0
2021-09-01 11:15:00,16.23,16.27,16.22,16.27,89705.0,13.0159,13.048,13.0079,13.048,89705.0
2021-09-01 11:20:00,16.27,16.27,16.24,16.25,67015.0,13.048,13.048,13.024,13.032,67015.0
2021-09-01 11:25:00,16.25,16.25,16.23,16.23,75480.0,13.032,13.032,13.0159,13.0159,75480.0
2021-09-01 11:30:00,16.23,16.24,16.21,16.23,80581.0,13.0159,13.024,12.9999,13.0159,80581.0
2021-09-01 11:35:00,16.22,16.23,16.19,16.2,137546.0,13.0079,13.0159,12.9839,12.9919,137546.0
2021-09-01 11:40:00,16.2,16.21,16.18,16.18,126227.0,12.9919,12.9999,12.9758,12.9758,126227.0
2021-09-01 11:45:00,16.19,16.21,16.18,16.19,88698.0,12.9839,12.9999,12.9758,12.9839,88698.0
2021-09-01 11:50:00,16.19,16.21,16.18,16.21,52573.0,12.9839,12.9999,12.9758,12.9999,52573.0
2021-09-01 11:55:00,16.21,16.21,16.18,16.19,74658.0,12.9999,12.9999,12.9758,12.9839,74658.0
2021-09-01 12:00:00,16.19,16.21,16.18,16.21,41350.0,12.9839,12.9999,12.9758,12.9999,41350.0
2021-09-01 12:05:00,16.2,16.22,16.19,16.21,75849.0,12.9919,13.0079,12.9839,12.9999,75849.0
2021-09-01 12:10:00,16.21,16.23,16.2,16.21,82932.0,12.9999,13.0159,12.9919,12.9999,82932.0
2021-09-01 12:15:00,16.21,16.22,16.2,16.21,45759.0,12.9999,13.0079,12.9919,12.9999,45759.0
2021-09-01 12:20:00,16.21,16.24,16.21,16.24,90910.0,12.9999,13.024,12.9999,13.024,90910.0
2021-09-01 12:25:00,16.23,16.26,16.22,16.26,75944.0,13.0159,13.04,13.0079,13.04,75944.0
2021-09-01 12:30:00,16.26,16.28,16.25,16.27,96669.0,13.04,13.056,13.032,13.048,96669.0
2021-09-01 12:35:00,16.26,16.3,16.26,16.28,112295.0,13.04,13.0721,13.04,13.056,112295.0
2021-09-01 12:40:00,16.28,16.29,16.27,16.27,109981.0,13.056,13.0641,13.048,13.048,109981.0
2021-09-01 12:45:00,16.28,16.28,16.26,16.28,118766.0,13.056,13.056,13.04,13.056,118766.0
2021-09-01 12:50:00,16.28,16.29,16.26,16.26,51977.0,13.056,13.0641,13.04,13.04,51977.0
2021-09-01 12:55:00,16.26,16.28,16.26,16.27,58050.0,13.04,13.056,13.04,13.048,58050.0
2021-09-01 13:00:00,16.26,16.27,16.25,16.25,60807.0,13.04,13.048,13.032,13.032,60807.0
2021-09-01 13:05:00,16.25,16.26,16.24,16.24,60089.0,13.032,13.04,13.024,13.024,60089.0
2021-09-01 13:10:00,16.24,16.25,16.22,16.22,112171.0,13.024,13.032,13.0079,13.0079,112171.0
2021-09-01 13:15:00,16.23,16.24,16.2,16.21,157076.0,13.0159,13.024,12.9919,12.9999,157076.0
2021-09-01 13:20:00,16.2,16.23,16.2,16.22,70300.0,12.9919,13.0159,12.9919,13.0079,70300.0
2021-09-01 13:25:00,16.22,16.23,16.21,16.21,32011.0,13.0079,13.0159,12.9999,12.9999,32011.0
2021-09-01 13:30:00,16.21,16.22,16.2,16.21,85417.0,12.9999,13.0079,12.9919,12.9999,85417.0
2021-09-01 13:35:00,16.21,16.23,16.21,16.22,55038.0,12.9999,13.0159,12.9999,13.0079,55038.0
2021-09-01 13:40:00,16.23,16.23,16.21,16.23,57028.0,13.0159,13.0159,12.9999,13.0159,57028.0
2021-09-01 13:45:00,16.22,16.23,16.19,16.2,83903.0,13.0079,13.0159,12.9839,12.9919,83903.0
2021-09-01 13:50:00,16.2,16.21,16.18,16.21,104409.0,12.9919,12.9999,12.9758,12.9999,104409.0
2021-09-01 13:55:00,16.2,16.21,16.2,16.21,37803.0,12.9919,12.9999,12.9919,12.9999,37803.0
2021-09-01 14:00:00,16.21,16.22,16.18,16.19,59696.0,12.9999,13.0079,12.9758,12.9839,59696.0
2021-09-01 14:05:00,16.19,16.19,16.17,16.18,55369.0,12.9839,12.9839,12.9678,12.9758,55369.0
2021-09-01 14:10:00,16.18,16.19,16.16,16.16,105977.0,12.9758,12.9839,12.9598,12.9598,105977.0
2021-09-01 14:15:00,16.16,16.17,16.15,16.16,110942.0,12.9598,12.9678,12.9518,12.9598,110942.0
2021-09-01 14:20:00,16.16,16.18,16.15,16.17,169247.0,12.9598,12.9758,12.9518,12.9678,169247.0
2021-09-01 14:25:00,16.18,16.18,16.16,16.16,70582.0,12.9758,12.9758,12.9598,12.9598,70582.0
2021-09-01 14:30:00,16.16,16.17,16.15,16.16,57713.0,12.9598,12.9678,12.9518,12.9598,57713.0
2021-09-01 14:35:00,16.16,16.16,16.15,16.15,36051.0,12.9598,12.9598,12.9518,12.9518,36051.0
2021-09-01 14:40:00,16.15,16.17,16.14,16.16,110306.0,12.9518,12.9678,12.9438,12.9598,110306.0
2021-09-01 14:45:00,16.16,16.17,16.16,16.16,22336.0,12.9598,12.9678,12.9598,12.9598,22336.0
2021-09-01 14:50:00,16.16,16.19,16.16,16.19,127558.0,12.9598,12.9839,12.9598,12.9839,127558.0
2021-09-01 14:55:00,16.19,16.2,16.18,16.2,59932.0,12.9839,12.9919,12.9758,12.9919,59932.0
2021-09-01 15:00:00,16.2,16.2,16.18,16.19,56404.0,12.9919,12.9919,12.9758,12.9839,56404.0
2021-09-01 15:05:00,16.2,16.2,16.17,16.18,112649.0,12.9919,12.9919,12.9678,12.9758,112649.0
2021-09-01 15:10:00,16.18,16.19,16.17,16.19,56964.0,12.9758,12.9839,12.9678,12.9839,56964.0
2021-09-01 15:15:00,16.19,16.2,16.18,16.2,42305.0,12.9839,12.9919,12.9758,12.9919,42305.0
2021-09-01 15:20:00,16.2,16.21,16.19,16.21,93554.0,12.9919,12.9999,12.9839,12.9999,93554.0
2021-09-01 15:25:00,16.21,16.21,16.18,16.19,111999.0,12.9999,12.9999,12.9758,12.9839,111999.0
2021-09-01 15:30:00,16.19,16.2,16.18,16.19,70438.0,12.9839,12.9919,12.9758,12.9839,70438.0
2021-09-01 15:35:00,16.2,16.2,16.18,16.18,122296.0,12.9919,12.9919,12.9758,12.9758,122296.0
2021-09-01 15:40:00,16.18,16.2,16.17,16.18,165221.0,12.9758,12.9919,12.9678,12.9758,165221.0
2021-09-01 15:45:00,16.17,16.2,16.17,16.2,254267.0,12.9678,12.9919,12.9678,12.9919,254267.0
2021-09-01 15:50:00,16.2,16.2,16.17,16.19,217282.0,12.9919,12.9919,12.9678,12.9839,217282.0
2021-09-01 15:55:00,16.19,16.19,16.15,16.15,517751.0,12.9839,12.9839,12.9518,12.9518,517751.0
2021-09-02 09:30:00,16.26,16.38,16.25,16.35,311988.0,13.04,13.1362,13.032,13.1122,311988.0
2021-09-02 09:35:00,16.34,16.35,16.29,16.3,99395.0,13.1042,13.1122,13.0641,13.0721,99395.0
2021-09-02 09:40:00,16.3,16.35,16.3,16.32,65252.0,13.0721,13.1122,13.0721,13.0881,65252.0
2021-09-02 09:45:00,16.32,16.35,16.28,16.29,73973.0,13.0881,13.1122,13.056,13.0641,73973.0
2021-09-02 09:50:00,16.3,16.34,16.27,16.34,74538.0,13.0721,13.1042,13.048,13.1042,74538.0
2021-09-02 09:55:00,16.34,16.35,16.32,16.34,98413.0,13.1042,13.1122,13.0881,13.1042,98413.0
2021-09-02 10:00:00,16.34,16.39,16.34,16.37,216602.0,13.1042,13.1443,13.1042,13.1282,216602.0
2021-09-02 10:05:00,16.37,16.41,16.36,16.4,117490.0,13.1282,13.1603,13.1202,13.1523,117490.0
2021-09-02 10:10:00,16.39,16.4,16.37,16.37,55130.0,13.1443,13.1523,13.1282,13.1282,55130.0
2021-09-02 10:15:00,16.38,16.4,16.35,16.39,95221.0,13.1362,13.1523,13.1122,13.1443,95221.0
2021-09-02 10:20:00,16.39,16.41,16.38,16.41,115405.0,13.1443,13.1603,13.1362,13.1603,115405.0
2021-09-02 10:25:00,16.41,16.41,16.35,16.37,218463.0,13.1603,13.1603,13.1122,13.1282,218463.0
2021-09-02 10:30:00,16.37,16.4,16.35,16.38,199809.0,13.1282,13.1523,13.1122,13.1362,199809.0
2021-09-02 10:35:00,16.38,16.4,16.36,16.39,100850.0,13.1362,13.1523,13.1202,13.1443,100850.0
2021-09-02 10:40:00,16.39,16.4,16.38,16.39,80885.0,13.1443,13.1523,13.1362,13.1443,80885.0
2021-09-02 10:45:00,16.38,16.39,16.37,16.38,95726.0,13.1362,13.1443,13.1282,13.1362,95726.0
2021-09-02 10:50:00,16.39,16.39,16.34,16.35,459116.0,13.1443,13.1443,13.1042,13.1122,459116.0
2021-09-02 10:55:00,16.35,16.37,16.34,16.36,312169.0,13.1122,13.1282,13.1042,13.1202,312169.0
2021-09-02 11:00:00,16.35,16.36,16.35,16.36,138642.0,13.1122,13.1202,13.1122,13.1202,138642.0
2021-09-02 11:05:00,16.36,16.37,16.35,16.36,104820.0,13.1202,13.1282,13.1122,13.1202,104820.0
2021-09-02 11:10:00,16.36,16.38,16.35,16.36,185458.0,13.1202,13.1362,13.1122,13.1202,185458.0
2021-09-02 11:15:00,16.35,16.36,16.34,16.35,213578.0,13.1122,13.1202,13.1042,13.1122,213578.0
2021-09-02 11:20:00,16.35,16.35,16.32,16.34,55849.0,13.1122,13.1122,13.0881,13.1042,55849.0
2021-09-02 11:25:00,16.34,16.35,16.31,16.35,172384.0,13.1042,13.1122,13.0801,13.1122,172384.0
2021-09-02 11:30:00,16.35,16.36,16.32,16.32,54657.0,13.1122,13.1202,13.0881,13.0881,54657.0
2021-09-02 11:35:00,16.32,16.36,16.32,16.34,89935.0,13.0881,13.1202,13.0881,13.1042,89935.0
2021-09-02 11:40:00,16.34,16.39,16.33,16.38,97230.0,13.1042,13.1443,13.0961,13.1362,97230.0
2021-09-02 11:45:00,16.39,16.41,16.38,16.41,90389.0,13.1443,13.1603,13.1362,13.1603,90389.0
2021-09-02 11:50:00,16.41,16.42,16.39,16.4,100608.0,13.1603,13.1683,13.1443,13.1523,100608.0
2021-09-02 11:55:00,16.39,16.43,16.39,16.43,117106.0,13.1443,13.1763,13.1443,13.1763,117106.0
2021-09-02 12:00:00,16.43,16.43,16.4,16.4,74774.0,13.1763,13.1763,13.1523,13.1523,74774.0
2021-09-02 12:05:00,16.4,16.42,16.39,16.41,76125.0,13.1523,13.1683,13.1443,13.1603,76125.0
2021-09-02 12:10:00,16.41,16.41,16.39,16.39,105997.0,13.1603,13.1603,13.1443,13.1443,105997.0
2021-09-02 12:15:00,16.4,16.41,16.39,16.39,72894.0,13.1523,13.1603,13.1443,13.1443,72894.0
2021-09-02 12:20:00,16.39,16.41,16.38,16.41,85389.0,13.1443,13.1603,13.1362,13.1603,85389.0
2021-09-02 12:25:00,16.41,16.42,16.38,16.39,125241.0,13.1603,13.1683,13.1362,13.1443,125241.0
2021-09-02 12:30:00,16.39,16.4,16.38,16.39,80740.0,13.1443,13.1523,13.1362,13.1443,80740.0
2021-09-02 12:35:00,16.39,16.41,16.38,16.41,126207.0,13.1443,13.1603,13.1362,13.1603,126207.0
2021-09-02 12:40:00,16.41,16.44,16.39,16.43,66370.0,13.1603,13.1844,13.1443,13.1763,66370.0
2021-09-02 12:45:00,16.43,16.43,16.41,16.42,47438.0,13.1763,13.1763,13.1603,13.1683,47438.0
2021-09-02 12:50:00,16.42,16.43,16.41,16.43,38347.0,13.1683,13.1763,13.1603,13.1763,38347.0
2021-09-02 12:55:00,16.43,16.43,16.41,16.42,37765.0,13.1763,13.1763,13.1603,13.1683,37765.0
2021-09-02 13:00:00,16.43,16.43,16.42,16.43,27643.0,13.1763,13.1763,13.1683,13.1763,27643.0
2021-09-02 13:05:00,16.42,16.45,16.42,16.45,65030.0,13.1683,13.1924,13.1683,13.1924,65030.0
2021-09-02 13:10:00,16.45,16.45,16.42,16.42,165207.0,13.1924,13.1924,13.1683,13.1683,165207.0
2021-09-02 13:15:00,16.43,16.45,16.41,16.41,76950.0,13.1763,13.1924,13.1603,13.1603,76950.0
2021-09-02 13:20:00,16.41,16.43,16.41,16.41,43439.0,13.1603,13.1763,13.1603,13.1603,43439.0
2021-09-02 13:25:00,16.41,16.42,16.39,16.4,59112.0,13.1603,13.1683,13.1443,13.1523,59112.0
2021-09-02 13:30:00,16.4,16.42,16.39,16.41,84175.0,13.1523,13.1683,13.1443,13.1603,84175.0
2021-09-02 13:35:00,16.41,16.42,16.39,16.41,177167.0,13.1603,13.1683,13.1443,13.1603,177167.0
2021-09-02 13:40:00,16.41,16.43,16.41,16.43,83315.0,13.1603,13.1763,13.1603,13.1763,83315.0
2021-09-02 13:45:00,16.43,16.44,16.42,16.43,58744.0,13.1763,13.1844,13.1683,13.1763,58744.0
2021-09-02 13:50:00,16.43,16.43,16.4,16.41,115867.0,13.1763,13.1763,13.1523,13.1603,115867.0
2021-09-02 13:55:00,16.41,16.43,16.41,16.41,50178.0,13.1603,13.1763,13.1603,13.1603,50178.0
2021-09-02 14:00:00,16.41,16.42,16.38,16.39,79241.0,13.1603,13.1683,13.1362,13.1443,79241.0
2021-09-02 14:05:00,16.4,16.4,16.38,16.4,49148.0,13.1523,13.1523,13.1362,13.1523,49148.0
2021-09-02 14:10:00,16.39,16.4,16.37,16.38,54064.0,13.1443,13.1523,13.1282,13.1362,54064.0
2021-09-02 14:15:00,16.38,16.4,16.37,16.39,48165.0,13.1362,13.1523,13.1282,13.1443,48165.0
2021-09-02 14:20:00,16.39,16.41,16.37,16.37,92774.0,13.1443,13.1603,13.1282,13.1282,92774.0
2021-09-02 14:25:00,16.38,16.39,16.37,16.37,93873.0,13.1362,13.1443,13.1282,13.1282,93873.0
2021-09-02 14:30:00,16.38,16.39,16.37,16.38,69879.0,13.1362,13.1443,13.1282,13.1362,69879.0
2021-09-02 14:35:00,16.38,16.38,16.35,16.38,58372.0,13.1362,13.1362,13.1122,13.1362,58372.0
2021-09-02 14:40:00,16.38,16.39,16.37,16.39,93361.0,13.1362,13.1443,13.1282,13.1443,93361.0
2021-09-02 14:45:00,16.39,16.4,16.38,16.4,41704.0,13.1443,13.1523,13.1362,13.1523,41704.0
2021-09-02 14:50:00,16.39,16.4,16.38,16.39,87606.0,13.1443,13.1523,13.1362,13.1443,87606.0
2021-09-02 14:55:00,16.39,16.41,16.39,16.41,36879.0,13.1443,13.1603,13.1443,13.1603,36879.0
2021-09-02 15:00:00,16.41,16.44,16.4,16.43,125584.0,13.1603,13.1844,13.1523,13.1763,125584.0
2021-09-02 15:05:00,16.43,16.43,16.42,16.42,44236.0,13.1763,13.1763,13.1683,13.1683,44236.0
2021-09-02 15:10:00,16.42,16.43,16.41,16.42,121442.0,13.1683,13.1763,13.1603,13.1683,121442.0
2021-09-02 15:15:00,16.42,16.43,16.42,16.42,40619.0,13.1683,13.1763,13.1683,13.1683,40619.0
2021-09-02 15:20:00,16.43,16.43,16.4,16.41,60647.0,13.1763,13.1763,13.1523,13.1603,60647.0
2021-09-02 15:25:00,16.41,16.44,16.41,16.43,116499.0,13.1603,13.1844,13.1603,13.1763,116499.0
2021-09-02 15:30:00,16.43,16.43,16.4,16.41,76725.0,13.1763,13.1763,13.1523,13.1603,76725.0
2021-09-02 15:35:00,16.42,16.42,16.39,16.39,95719.0,13.1683,13.1683,13.1443,13.1443,95719.0
2021-09-02 15:40:00,16.39,16.4,16.37,16.38,117790.0,13.1443,13.1523,13.1282,13.1362,117790.0
2021-09-02 15:45:00,16.38,16.38,16.37,16.37,152548.0,13.1362,13.1362,13.1282,13.1282,152548.0
2021-09-02 15:50:00,16.38,16.4,16.37,16.39,211866.0,13.1362,13.1523,13.1282,13.1443,211866.0
2021-09-02 15:55:00,16.38,16.43,16.38,16.43,482743.0,13.1362,13.1763,13.1362,13.1763,482743.0
2021-09-03 09:30:00,16.37,16.45,16.32,16.45,242729.0,13.1282,13.1924,13.0881,13.1924,242729.0
2021-09-03 09:35:00,16.45,16.47,16.38,16.38,61900.0,13.1924,13.2084,13.1362,13.1362,61900.0
2021-09-03 09:40:00,16.38,16.41,16.36,16.37,62898.0,13.1362,13.1603,13.1202,13.1282,62898.0
2021-09-03 09:45:00,16.37,16.44,16.36,16.44,74838.0,13.1282,13.1844,13.1202,13.1844,74838.0
2021-09-03 09:50:00,16.43,16.44,16.39,16.43,98332.0,13.1763,13.1844,13.1443,13.1763,98332.0
2021-09-03 09:55:00,16.43,16.44,16.36,16.37,62201.0,13.1763,13.1844,13.1202,13.1282,62201.0
2021-09-03 10:00:00,16.37,16.37,16.31,16.36,104225.0,13.1282,13.1282,13.0801,13.1202,104225.0
2021-09-03 10:05:00,16.36,16.39,16.33,16.37,81837.0,13.1202,13.1443,13.0961,13.1282,81837.0
2021-09-03 10:10:00,16.37,16.42,16.37,16.41,53625.0,13.1282,13.1683,13.1282,13.1603,53625.0
2021-09-03 10:15:00,16.41,16.44,16.41,16.41,52144.0,13.1603,13.1844,13.1603,13.1603,52144.0
2021-09-03 10:20:00,16.42,16.43,16.4,16.4,54485.0,13.1683,13.1763,13.1523,13.1523,54485.0
2021-09-03 10:25:00,16.39,16.4,16.35,16.35,44847.0,13.1443,13.1523,13.1122,13.1122,44847.0
2021-09-03 10:30:00,16.36,16.37,16.34,16.35,49821.0,13.1202,13.1282,13.1042,13.1122,49821.0
2021-09-03 10:35:00,16.35,16.36,16.32,16.33,56053.0,13.1122,13.1202,13.0881,13.0961,56053.0
2021-09-03 10:40:00,16.33,16.34,16.31,16.32,105632.0,13.0961,13.1042,13.0801,13.0881,105632.0
2021-09-03 10:45:00,16.32,16.33,16.3,16.32,89237.0,13.0881,13.0961,13.0721,13.0881,89237.0
2021-09-03 10:50:00,16.32,16.34,16.31,16.32,70609.0,13.0881,13.1042,13.0801,13.0881,70609.0
2021-09-03 10:55:00,16.31,16.34,16.3,16.34,56246.0,13.0801,13.1042,13.0721,13.1042,56246.0
2021-09-03 11:00:00,16.34,16.36,16.33,16.35,32846.0,13.1042,13.1202,13.0961,13.1122,32846.0
2021-09-03 11:05:00,16.34,16.36,16.31,16.36,51686.0,13.1042,13.1202,13.0801,13.1202,51686.0
2021-09-03 11:10:00,16.36,16.36,16.31,16.32,50842.0,13.1202,13.1202,13.0801,13.0881,50842.0
2021-09-03 11:15:00,16.32,16.33,16.3,16.31,33210.0,13.0881,13.0961,13.0721,13.0801,33210.0
2021-09-03 11:20:00,16.31,16.32,16.29,16.31,116836.0,13.0801,13.0881,13.0641,13.0801,116836.0
2021-09-03 11:25:00,16.3,16.31,16.27,16.29,52555.0,13.0721,13.0801,13.048,13.0641,52555.0
2021-09-03 11:30:00,16.29,16.3,16.26,16.27,103236.0,13.0641,13.0721,13.04,13.048,103236.0
2021-09-03 11:35:00,16.27,16.29,16.27,16.29,23522.0,13.048,13.0641,13.048,13.0641,23522.0
2021-09-03 11:40:00,16.29,16.32,16.27,16.32,51503.0,13.0641,13.0881,13.048,13.0881,51503.0
2021-09-03 11:45:00,16.32,16.34,16.31,16.34,36775.0,13.0881,13.1042,13.0801,13.1042,36775.0
2021-09-03 11:50:00,16.33,16.34,16.32,16.32,20574.0,13.0961,13.1042,13.0881,13.0881,20574.0
2021-09-03 11:55:00,16.32,16.33,16.28,16.3,67988.0,13.0881,13.0961,13.056,13.0721,67988.0
2021-09-03 12:00:00,16.3,16.3,16.27,16.28,61339.0,13.0721,13.0721,13.048,13.056,61339.0
2021-09-03 12:05:00,16.27,16.28,16.26,16.27,48657.0,13.048,13.056,13.04,13.048,48657.0
2021-09-03 12:10:00,16.27,16.28,16.25,16.27,91689.0,13.048,13.056,13.032,13.048,91689.0
2021-09-03 12:15:00,16.27,16.27,16.25,16.25,29068.0,13.048,13.048,13.032,13.032,29068.0
2021-09-03 12:20:00,16.25,16.28,16.25,16.28,76037.0,13.032,13.056,13.032,13.056,76037.0
2021-09-03 12:25:00,16.28,16.29,16.27,16.28,26636.0,13.056,13.0641,13.048,13.056,26636.0
2021-09-03 12:30:00,16.28,16.28,16.27,16.27,23814.0,13.056,13.056,13.048,13.048,23814.0
2021-09-03 12:35:00,16.28,16.28,16.25,16.25,50514.0,13.056,13.056,13.032,13.032,50514.0
2021-09-03 12:40:00,16.25,16.29,16.24,16.29,100519.0,13.032,13.0641,13.024,13.0641,100519.0
2021-09-03 12:45:00,16.29,16.29,16.27,16.29,35508.0,13.0641,13.0641,13.048,13.0641,35508.0
2021-09-03 12:50:00,16.28,16.29,16.27,16.27,28355.0,13.056,13.0641,13.048,13.048,28355.0
2021-09-03 12:55:00,16.28,16.28,16.26,16.27,56793.0,13.056,13.056,13.04,13.048,56793.0
2021-09-03 13:00:00,16.27,16.28,16.26,16.28,41274.0,13.048,13.056,13.04,13.056,41274.0
2021-09-03 13:05:00,16.28,16.28,16.26,16.26,27363.0,13.056,13.056,13.04,13.04,27363.0
2021-09-03 13:10:00,16.27,16.28,16.26,16.28,39218.0,13.048,13.056,13.04,13.056,39218.0
2021-09-03 13:15:00,16.28,16.28,16.25,16.25,37679.0,13.056,13.056,13.032,13.032,37679.0
2021-09-03 13:20:00,16.25,16.27,16.24,16.27,76994.0,13.032,13.048,13.024,13.048,76994.0
2021-09-03 13:25:00,16.26,16.27,16.25,16.26,41539.0,13.04,13.048,13.032,13.04,41539.0
2021-09-03 13:30:00,16.27,16.28,16.26,16.28,54609.0,13.048,13.056,13.04,13.056,54609.0
2021-09-03 13:35:00,16.28,16.28,16.26,16.28,30166.0,13.056,13.056,13.04,13.056,30166.0
2021-09-03 13:40:00,16.28,16.28,16.26,16.28,77873.0,13.056,13.056,13.04,13.056,77873.0
2021-09-03 13:45:00,16.28,16.28,16.27,16.28,28523.0,13.056,13.056,13.048,13.056,28523.0
2021-09-03 13:50:00,16.28,16.28,16.27,16.28,26534.0,13.056,13.056,13.048,13.056,26534.0
2021-09-03 13:55:00,16.28,16.3,16.27,16.3,52414.0,13.056,13.0721,13.048,13.0721,52414.0
2021-09-03 14:00:00,16.3,16.31,16.29,16.31,72193.0,13.0721,13.0801,13.0641,13.0801,72193.0
2021-09-03 14:05:00,16.3,16.32,16.3,16.32,78273.0,13.0721,13.0881,13.0721,13.0881,78273.0
2021-09-03 14:10:00,16.32,16.33,16.31,16.33,29994.0,13.0881,13.0961,13.0801,13.0961,29994.0
2021-09-03 14:15:00,16.32,16.35,16.32,16.35,41054.0,13.0881,13.1122,13.0881,13.1122,41054.0
2021-09-03 14:20:00,16.35,16.35,16.34,16.35,27320.0,13.1122,13.1122,13.1042,13.1122,27320.0
2021-09-03 14:25:00,16.35,16.35,16.33,16.33,47402.0,13.1122,13.1122,13.0961,13.0961,47402.0
2021-09-03 14:30:00,16.34,16.34,16.33,16.34,41201.0,13.1042,13.1042,13.0961,13.1042,41201.0
2021-09-03 14:35:00,16.34,16.36,16.33,16.35,138917.0,13.1042,13.1202,13.0961,13.1122,138917.0
2021-09-03 14:40:00,16.35,16.35,16.34,16.35,31629.0,13.1122,13.1122,13.1042,13.1122,31629.0
2021-09-03 14:45:00,16.35,16.37,16.34,16.37,112274.0,13.1122,13.1282,13.1042,13.1282,112274.0
2021-09-03 14:50:00,16.37,16.38,16.36,16.37,28312.0,13.1282,13.1362,13.1202,13.1282,28312.0
2021-09-03 14:55:00,16.38,16.38,16.36,16.37,26695.0,13.1362,13.1362,13.1202,13.1282,26695.0
2021-09-03 15:00:00,16.36,16.37,16.36,16.37,30658.0,13.1202,13.1282,13.1202,13.1282,30658.0
2021-09-03 15:05:00,16.37,16.37,16.36,16.37,26193.0,13.1282,13.1282,13.1202,13.1282,26193.0
2021-09-03 15:10:00,16.37,16.37,16.35,16.37,75456.0,13.1282,13.1282,13.1122,13.1282,75456.0
2021-09-03 15:15:00,16.37,16.37,16.33,16.36,98564.0,13.1282,13.1282,13.0961,13.1202,98564.0
2021-09-03 15:20:00,16.36,16.36,16.35,16.36,16768.0,13.1202,13.1202,13.1122,13.1202,16768.0
2021-09-03 15:25:00,16.36,16.36,16.33,16.34,86367.0,13.1202,13.1202,13.0961,13.1042,86367.0
2021-09-03 15:30:00,16.34,16.35,16.33,16.35,61424.0,13.1042,13.1122,13.0961,13.1122,61424.0
2021-09-03 15:35:00,16.35,16.35,16.33,16.34,83880.0,13.1122,13.1122,13.0961,13.1042,83880.0
2021-09-03 15:40:00,16.34,16.35,16.33,16.35,146537.0,13.1042,13.1122,13.0961,13.1122,146537.0
2021-09-03 15:45:00,16.35,16.36,16.34,16.35,101660.0,13.1122,13.1202,13.1042,13.1122,101660.0
2021-09-03 15:50:00,16.35,16.36,16.34,16.35,190347.0,13.1122,13.1202,13.1042,13.1122,190347.0
2021-09-03 15:55:00,16.35,16.35,16.33,16.35,492167.0,13.1122,13.1122,13.0961,13.1122,492167.0
2021-09-07 09:30:00,16.28,16.35,16.27,16.34,409099.0,13.056,13.1122,13.048,13.1042,409099.0
2021-09-07 09:35:00,16.35,16.38,16.31,16.36,143188.0,13.1122,13.1362,13.0801,13.1202,143188.0
2021-09-07 09:40:00,16.36,16.39,16.34,16.39,109102.0,13.1202,13.1443,13.1042,13.1443,109102.0
2021-09-07 09:45:00,16.39,16.42,16.38,16.4,127463.0,13.1443,13.1683,13.1362,13.1523,127463.0
2021-09-07 09:50:00,16.4,16.43,16.39,16.41,112954.0,13.1523,13.1763,13.1443,13.1603,112954.0
2021-09-07 09:55:00,16.4,16.41,16.33,16.33,146600.0,13.1523,13.1603,13.0961,13.0961,146600.0
2021-09-07 10:00:00,16.33,16.42,16.33,16.41,190817.0,13.0961,13.1683,13.0961,13.1603,190817.0
2021-09-07 10:05:00,16.41,16.42,16.34,16.36,180113.0,13.1603,13.1683,13.1042,13.1202,180113.0
2021-09-07 10:10:00,16.35,16.36,16.32,16.35,136100.0,13.1122,13.1202,13.0881,13.1122,136100.0
2021-09-07 10:15:00,16.35,16.35,16.32,16.33,218609.0,13.1122,13.1122,13.0881,13.0961,218609.0
2021-09-07 10:20:00,16.33,16.34,16.26,16.27,140149.0,13.0961,13.1042,13.04,13.048,140149.0
2021-09-07 10:25:00,16.27,16.27,16.21,16.22,185332.0,13.048,13.048,12.9999,13.0079,185332.0
2021-09-07 10:30:00,16.23,16.23,16.18,16.19,138660.0,13.0159,13.0159,12.9758,12.9839,138660.0
2021-09-07 10:35:00,16.19,16.22,16.18,16.21,82622.0,12.9839,13.0079,12.9758,12.9999,82622.0
2021-09-07 10:40:00,16.22,16.22,16.19,16.21,59398.0,13.0079,13.0079,12.9839,12.9999,59398.0
2021-09-07 10:45:00,16.21,16.23,16.19,16.2,92596.0,12.9999,13.0159,12.9839,12.9919,92596.0
2021-09-07 10:50:00,16.2,16.21,16.19,16.21,113844.0,12.9919,12.9999,12.9839,12.9999,113844.0
2021-09-07 10:55:00,16.21,16.24,16.2,16.23,103089.0,12.9999,13.024,12.9919,13.0159,103089.0
2021-09-07 11:00:00,16.22,16.23,16.18,16.19,165638.0,13.0079,13.0159,12.9758,12.9839,165638.0
2021-09-07 11:05:00,16.2,16.2,16.17,16.18,125128.0,12.9919,12.9919,12.9678,12.9758,125128.0
2021-09-07 11:10:00,16.17,16.21,16.16,16.2,97631.0,12.9678,12.9999,12.9598,12.9919,97631.0
2021-09-07 11:15:00,16.2,16.22,16.18,16.2,101458.0,12.9919,13.0079,12.9758,12.9919,101458.0
2021-09-07 11:20:00,16.2,16.21,16.18,16.21,167958.0,12.9919,12.9999,12.9758,12.9999,167958.0
2021-09-07 11:25:00,16.2,16.23,16.2,16.21,55944.0,12.9919,13.0159,12.9919,12.9999,55944.0
2021-09-07 11:30:00,16.21,16.24,16.21,16.22,57067.0,12.9999,13.024,12.9999,13.0079,57067.0
2021-09-07 11:35:00,16.23,16.23,16.21,16.21,46182.0,13.0159,13.0159,12.9999,12.9999,46182.0
2021-09-07 11:40:00,16.21,16.24,16.2,16.23,240643.0,12.9999,13.024,12.9919,13.0159,240643.0
2021-09-07 11:45:00,16.24,16.24,16.22,16.23,33914.0,13.024,13.024,13.0079,13.0159,33914.0
2021-09-07 11:50:00,16.23,16.23,16.18,16.19,79792.0,13.0159,13.0159,12.9758,12.9839,79792.0
2021-09-07 11:55:00,16.19,16.2,16.17,16.18,143330.0,12.9839,12.9919,12.9678,12.9758,143330.0
2021-09-07 12:00:00,16.18,16.22,16.17,16.21,149138.0,12.9758,13.0079,12.9678,12.9999,149138.0
2021-09-07 12:05:00,16.21,16.22,16.21,16.21,47022.0,12.9999,13.0079,12.9999,12.9999,47022.0
2021-09-07 12:10:00,16.21,16.22,16.2,16.21,62588.0,12.9999,13.0079,12.9919,12.9999,62588.0
2021-09-07 12:15:00,16.2,16.2,16.18,16.18,36178.0,12.9919,12.9919,12.9758,12.9758,36178.0
2021-09-07 12:20:00,16.18,16.19,16.17,16.18,48157.0,12.9758,12.9839,12.9678,12.9758,48157.0
2021-09-07 12:25:00,16.18,16.21,16.18,16.2,80739.0,12.9758,12.9999,12.9758,12.9919,80739.0
2021-09-07 12:30:00,16.2,16.21,16.19,16.19,65285.0,12.9919,12.9999,12.9839,12.9839,65285.0
2021-09-07 12:35:00,16.19,16.2,16.17,16.17,43831.0,12.9839,12.9919,12.9678,12.9678,43831.0
2021-09-07 12:40:00,16.18,16.21,16.17,16.2,58104.0,12.9758,12.9999,12.9678,12.9919,58104.0
2021-09-07 12:45:00,16.21,16.22,16.2,16.2,53517.0,12.9999,13.0079,12.9919,12.9919,53517.0
2021-09-07 12:50:00,16.2,16.22,16.19,16.21,95007.0,12.9919,13.0079,12.9839,12.9999,95007.0
2021-09-07 12:55:00,16.21,16.22,16.19,16.19,42374.0,12.9999,13.0079,12.9839,12.9839,42374.0
2021-09-07 13:00:00,16.19,16.21,16.18,16.2,66520.0,12.9839,12.9999,12.9758,12.9919,66520.0
2021-09-07 13:05:00,16.19,16.2,16.19,16.2,34565.0,12.9839,12.9919,12.9839,12.9919,34565.0
2021-09-07 13:10:00,16.19,16.22,16.18,16.21,116835.0,12.9839,13.0079,12.9758,12.9999,116835.0
2021-09-07 13:15:00,16.21,16.22,16.21,16.21,42747.0,12.9999,13.0079,12.9999,12.9999,42747.0
2021-09-07 13:20:00,16.22,16.23,16.19,16.2,140243.0,13.0079,13.0159,12.9839,12.9919,140243.0
2021-09-07 13:25:00,16.19,16.2,16.18,16.19,34751.0,12.9839,12.9919,12.9758,12.9839,34751.0
2021-09-07 13:30:00,16.19,16.2,16.18,16.19,86688.0,12.9839,12.9919,12.9758,12.9839,86688.0
2021-09-07 13:35:00,16.2,16.2,16.18,16.2,48185.0,12.9919,12.9919,12.9758,12.9919,48185.0
2021-09-07 13:40:00,16.2,16.2,16.19,16.2,25815.0,12.9919,12.9919,12.9839,12.9919,25815.0
2021-09-07 13:45:00,16.2,16.21,16.19,16.19,79300.0,12.9919,12.9999,12.9839,12.9839,79300.0
2021-09-07 13:50:00,16.2,16.2,16.18,16.2,56178.0,12.9919,12.9919,12.9758,12.9919,56178.0
2021-09-07 13:55:00,16.19,16.2,16.18,16.18,87791.0,12.9839,12.9919,12.9758,12.9758,87791.0
2021-09-07 14:00:00,16.19,16.19,16.17,16.17,84082.0,12.9839,12.9839,12.9678,12.9678,84082.0
2021-09-07 14:05:00,16.17,16.18,16.16,16.16,56503.0,12.9678,12.9758,12.9598,12.9598,56503.0
2021-09-07 14:10:00,16.16,16.17,16.15,16.15,55171.0,12.9598,12.9678,12.9518,12.9518,55171.0
2021-09-07 14:15:00,16.15,16.17,16.14,16.15,124115.0,12.9518,12.9678,12.9438,12.9518,124115.0
2021-09-07 14:20:00,16.15,16.16,16.15,16.16,32731.0,12.9518,12.9598,12.9518,12.9598,32731.0
2021-09-07 14:25:00,16.16,16.16,16.13,16.13,93671.0,12.9598,12.9598,12.9357,12.9357,93671.0
2021-09-07 14:30:00,16.14,16.15,16.13,16.14,111859.0,12.9438,12.9518,12.9357,12.9438,111859.0
2021-09-07 14:35:00,16.14,16.15,16.13,16.14,74739.0,12.9438,12.9518,12.9357,12.9438,74739.0
2021-09-07 14:40:00,16.14,16.15,16.14,16.14,31520.0,12.9438,12.9518,12.9438,12.9438,31520.0
2021-09-07 14:45:00,16.15,16.15,16.13,16.13,40188.0,12.9518,12.9518,12.9357,12.9357,40188.0
2021-09-07 14:50:00,16.14,16.15,16.13,16.14,96000.0,12.9438,12.9518,12.9357,12.9438,96000.0
2021-09-07 14:55:00,16.14,16.16,16.14,16.15,160277.0,12.9438,12.9598,12.9438,12.9518,160277.0
2021-09-07 15:00:00,16.16,16.16,16.15,16.16,42283.0,12.9598,12.9598,12.9518,12.9598,42283.0
2021-09-07 15:05:00,16.16,16.16,16.15,16.15,30273.0,12.9598,12.9598,12.9518,12.9518,30273.0
2021-09-07 15:10:00,16.16,16.16,16.14,16.14,63613.0,12.9598,12.9598,12.9438,12.9438,63613.0
2021-09-07 15:15:00,16.14,16.16,16.14,16.14,93125.0,12.9438,12.9598,12.9438,12.9438,93125.0
2021-09-07 15:20:00,16.14,16.15,16.14,16.14,57387.0,12.9438,12.9518,12.9438,12.9438,57387.0
2021-09-07 15:25:00,16.14,16.17,16.13,16.16,190450.0,12.9438,12.9678,12.9357,12.9598,190450.0
2021-09-07 15:30:00,16.16,16.19,16.15,16.19,85812.0,12.9598,12.9839,12.9518,12.9839,85812.0
2021-09-07 15:35:00,16.19,16.19,16.16,16.18,186151.0,12.9839,12.9839,12.9598,12.9758,186151.0
2021-09-07 15:40:00,16.18,16.19,16.17,16.18,141442.0,12.9758,12.9839,12.9678,12.9758,141442.0
2021-09-07 15:45:00,16.18,16.19,16.17,16.18,146600.0,12.9758,12.9839,12.9678,12.9758,146600.0
2021-09-07 15:50:00,16.18,16.19,16.16,16.16,199384.0,12.9758,12.9839,12.9598,12.9598,199384.0
2021-09-07 15:55:00,16.16,16.18,16.15,16.17,876348.0,12.9598,12.9758,12.9518,12.9678,876348.0
2021-09-08 09:30:00,16.21,16.33,16.21,16.31,577418.0,12.9999,13.0961,12.9999,13.0801,577418.0
2021-09-08 09:35:00,16.32,16.37,16.3,16.37,191189.0,13.0881,13.1282,13.0721,13.1282,191189.0
2021-09-08 09:40:00,16.37,16.38,16.33,16.36,220842.0,13.1282,13.1362,13.0961,13.1202,220842.0
2021-09-08 09:45:00,16.36,16.37,16.32,16.33,215733.0,13.1202,13.1282,13.0881,13.0961,215733.0
2021-09-08 09:50:00,16.33,16.35,16.32,16.32,76141.0,13.0961,13.1122,13.0881,13.0881,76141.0
2021-09-08 09:55:00,16.32,16.34,16.29,16.3,60285.0,13.0881,13.1042,13.0641,13.0721,60285.0
2021-09-08 10:00:00,16.3,16.37,16.29,16.3,108403.0,13.0721,13.1282,13.0641,13.0721,108403.0
2021-09-08 10:05:00,16.3,16.31,16.26,16.3,109367.0,13.0721,13.0801,13.04,13.0721,109367.0
2021-09-08 10:10:00,16.29,16.3,16.26,16.27,60928.0,13.0641,13.0721,13.04,13.048,60928.0
2021-09-08 10:15:00,16.27,16.27,16.23,16.24,84199.0,13.048,13.048,13.0159,13.024,84199.0
2021-09-08 10:20:00,16.24,16.27,16.23,16.27,113861.0,13.024,13.048,13.0159,13.048,113861.0
2021-09-08 10:25:00,16.27,16.27,16.23,16.23,43355.0,13.048,13.048,13.0159,13.0159,43355.0
2021-09-08 10:30:00,16.24,16.25,16.21,16.21,165831.0,13.024,13.032,12.9999,12.9999,165831.0
2021-09-08 10:35:00,16.21,16.22,16.16,16.18,83388.0,12.9999,13.0079,12.9598,12.9758,83388.0
2021-09-08 10:40:00,16.18,16.18,16.14,16.15,131469.0,12.9758,12.9758,12.9438,12.9518,131469.0
2021-09-08 10:45:00,16.16,16.16,16.14,16.16,135055.0,12.9598,12.9598,12.9438,12.9598,135055.0
2021-09-08 10:50:00,16.16,16.16,16.11,16.11,115183.0,12.9598,12.9598,12.9197,12.9197,115183.0
2021-09-08 10:55:00,16.11,16.15,16.1,16.11,131242.0,12.9197,12.9518,12.9117,12.9197,131242.0
2021-09-08 11:00:00,16.12,16.15,16.1,16.14,96876.0,12.9277,12.9518,12.9117,12.9438,96876.0
2021-09-08 11:05:00,16.14,16.15,16.11,16.14,157349.0,12.9438,12.9518,12.9197,12.9438,157349.0
2021-09-08 11:10:00,16.14,16.16,16.13,16.14,78961.0,12.9438,12.9598,12.9357,12.9438,78961.0
2021-09-08 11:15:00,16.14,16.17,16.13,16.16,88029.0,12.9438,12.9678,12.9357,12.9598,88029.0
2021-09-08 11:20:00,16.16,16.17,16.14,16.16,70864.0,12.9598,12.9678,12.9438,12.9598,70864.0
2021-09-08 11:25:00,16.16,16.17,16.14,16.15,106107.0,12.9598,12.9678,12.9438,12.9518,106107.0
2021-09-08 11:30:00,16.15,16.18,16.14,16.14,108636.0,12.9518,12.9758,12.9438,12.9438,108636.0
2021-09-08 11:35:00,16.14,16.15,16.13,16.13,56093.0,12.9438,12.9518,12.9357,12.9357,56093.0
2021-09-08 11:40:00,16.14,16.17,16.13,16.16,104665.0,12.9438,12.9678,12.9357,12.9598,104665.0
2021-09-08 11:45:00,16.16,16.17,16.15,16.16,25454.0,12.9598,12.9678,12.9518,12.9598,25454.0
2021-09-08 11:50:00,16.16,16.16,16.13,16.14,27851.0,12.9598,12.9598,12.9357,12.9438,27851.0
2021-09-08 11:55:00,16.13,16.14,16.1,16.1,110354.0,12.9357,12.9438,12.9117,12.9117,110354.0
2021-09-08 12:00:00,16.1,16.14,16.1,16.13,108685.0,12.9117,12.9438,12.9117,12.9357,108685.0
2021-09-08 12:05:00,16.13,16.15,16.12,16.14,52043.0,12.9357,12.9518,12.9277,12.9438,52043.0
2021-09-08 12:10:00,16.15,16.16,16.14,16.14,57377.0,12.9518,12.9598,12.9438,12.9438,57377.0
2021-09-08 12:15:00,16.15,16.17,16.14,16.16,70535.0,12.9518,12.9678,12.9438,12.9598,70535.0
2021-09-08 12:20:00,16.16,16.18,16.15,16.16,96371.0,12.9598,12.9758,12.9518,12.9598,96371.0
2021-09-08 12:25:00,16.17,16.17,16.15,16.16,56471.0,12.9678,12.9678,12.9518,12.9598,56471.0
2021-09-08 12:30:00,16.16,16.17,16.15,16.16,68032.0,12.9598,12.9678,12.9518,12.9598,68032.0
2021-09-08 12:35:00,16.16,16.18,16.15,16.16,88484.0,12.9598,12.9758,12.9518,12.9598,88484.0
2021-09-08 12:40:00,16.16,16.17,16.15,16.16,71489.0,12.9598,12.9678,12.9518,12.9598,71489.0
2021-09-08 12:45:00,16.16,16.16,16.14,16.15,54225.0,12.9598,12.9598,12.9438,12.9518,54225.0
2021-09-08 12:50:00,16.14,16.16,16.14,16.15,27349.0,12.9438,12.9598,12.9438,12.9518,27349.0
2021-09-08 12:55:00,16.16,16.16,16.14,16.14,34926.0,12.9598,12.9598,12.9438,12.9438,34926.0
2021-09-08 13:00:00,16.14,16.15,16.12,16.13,48672.0,12.9438,12.9518,12.9277,12.9357,48672.0
2021-09-08 13:05:00,16.13,16.13,16.11,16.11,94566.0,12.9357,12.9357,12.9197,12.9197,94566.0
2021-09-08 13:10:00,16.11,16.11,16.1,16.11,29142.0,12.9197,12.9197,12.9117,12.9197,29142.0
2021-09-08 13:15:00,16.11,16.12,16.1,16.12,66739.0,12.9197,12.9277,12.9117,12.9277,66739.0
2021-09-08 13:20:00,16.11,16.12,16.1,16.11,88441.0,12.9197,12.9277,12.9117,12.9197,88441.0
2021-09-08 13:25:00,16.1,16.11,16.09,16.11,143611.0,12.9117,12.9197,12.9037,12.9197,143611.0
2021-09-08 13:30:00,16.1,16.11,16.09,16.1,43799.0,12.9117,12.9197,12.9037,12.9117,43799.0
2021-09-08 13:35:00,16.09,16.1,16.08,16.1,98471.0,12.9037,12.9117,12.8956,12.9117,98471.0
2021-09-08 13:40:00,16.1,16.1,16.08,16.1,77273.0,12.9117,12.9117,12.8956,12.9117,77273.0
2021-09-08 13:45:00,16.1,16.1,16.09,16.1,31132.0,12.9117,12.9117,12.9037,12.9117,31132.0
2021-09-08 13:50:00,16.1,16.12,16.09,16.12,80344.0,12.9117,12.9277,12.9037,12.9277,80344.0
2021-09-08 13:55:00,16.12,16.12,16.09,16.1,78616.0,12.9277,12.9277,12.9037,12.9117,78616.0
2021-09-08 14:00:00,16.1,16.12,16.08,16.1,213693.0,12.9117,12.9277,12.8956,12.9117,213693.0
2021-09-08 14:05:00,16.11,16.12,16.1,16.11,88490.0,12.9197,12.9277,12.9117,12.9197,88490.0
2021-09-08 14:10:00,16.1,16.11,16.1,16.11,43444.0,12.9117,12.9197,12.9117,12.9197,43444.0
2021-09-08 14:15:00,16.11,16.11,16.09,16.1,68615.0,12.9197,12.9197,12.9037,12.9117,68615.0
2021-09-08 14:20:00,16.1,16.1,16.08,16.09,54296.0,12.9117,12.9117,12.8956,12.9037,54296.0
2021-09-08 14:25:00,16.09,16.1,16.08,16.1,64671.0,12.9037,12.9117,12.8956,12.9117,64671.0
2021-09-08 14:30:00,16.1,16.1,16.08,16.1,93089.0,12.9117,12.9117,12.8956,12.9117,93089.0
2021-09-08 14:35:00,16.1,16.11,16.09,16.1,87363.0,12.9117,12.9197,12.9037,12.9117,87363.0
2021-09-08 14:40:00,16.11,16.11,16.1,16.1,30112.0,12.9197,12.9197,12.9117,12.9117,30112.0
2021-09-08 14:45:00,16.11,16.11,16.09,16.1,55134.0,12.9197,12.9197,12.9037,12.9117,55134.0
2021-09-08 14:50:00,16.09,16.11,16.09,16.11,125236.0,12.9037,12.9197,12.9037,12.9197,125236.0
2021-09-08 14:55:00,16.11,16.12,16.1,16.12,44467.0,12.9197,12.9277,12.9117,12.9277,44467.0
2021-09-08 15:00:00,16.11,16.14,16.11,16.14,83831.0,12.9197,12.9438,12.9197,12.9438,83831.0
2021-09-08 15:05:00,16.13,16.14,16.12,16.13,54930.0,12.9357,12.9438,12.9277,12.9357,54930.0
2021-09-08 15:10:00,16.13,16.15,16.12,16.15,83366.0,12.9357,12.9518,12.9277,12.9518,83366.0
2021-09-08 15:15:00,16.15,16.17,16.14,16.15,153519.0,12.9518,12.9678,12.9438,12.9518,153519.0
2021-09-08 15:20:00,16.16,16.16,16.15,16.16,35272.0,12.9598,12.9598,12.9518,12.9598,35272.0
2021-09-08 15:25:00,16.16,16.16,16.14,16.14,106312.0,12.9598,12.9598,12.9438,12.9438,106312.0
2021-09-08 15:30:00,16.14,16.15,16.13,16.14,145033.0,12.9438,12.9518,12.9357,12.9438,145033.0
2021-09-08 15:35:00,16.14,16.15,16.13,16.14,141319.0,12.9438,12.9518,12.9357,12.9438,141319.0
2021-09-08 15:40:00,16.14,16.14,16.12,16.14,102488.0,12.9438,12.9438,12.9277,12.9438,102488.0
2021-09-08 15:45:00,16.14,16.14,16.11,16.12,137612.0,12.9438,12.9438,12.9197,12.9277,137612.0
2021-09-08 15:50:00,16.12,16.12,16.1,16.11,180872.0,12.9277,12.9277,12.9117,12.9197,180872.0
2021-09-08 15:55:00,16.11,16.11,16.09,16.09,456917.0,12.9197,12.9197,12.9037,12.9037,456917.0
2021-09-09 09:30:00,16.0,16.09,15.91,15.98,439311.0,12.8315,12.9037,12.7593,12.8154,439311.0
2021-09-09 09:35:00,16.0,16.02,15.98,16.02,67795.0,12.8315,12.8475,12.8154,12.8475,67795.0
2021-09-09 09:40:00,16.01,16.05,16.0,16.05,98583.0,12.8395,12.8716,12.8315,12.8716,98583.0
2021-09-09 09:45:00,16.05,16.05,16.0,16.03,75045.0,12.8716,12.8716,12.8315,12.8555,75045.0
2021-09-09 09:50:00,16.03,16.07,16.02,16.07,105109.0,12.8555,12.8876,12.8475,12.8876,105109.0
2021-09-09 09:55:00,16.06,16.09,16.06,16.08,104516.0,12.8796,12.9037,12.8796,12.8956,104516.0
2021-09-09 10:00:00,16.08,16.1,16.06,16.07,75235.0,12.8956,12.9117,12.8796,12.8876,75235.0
2021-09-09 10:05:00,16.07,16.11,16.07,16.11,85303.0,12.8876,12.9197,12.8876,12.9197,85303.0
2021-09-09 10:10:00,16.11,16.13,16.1,16.13,114969.0,12.9197,12.9357,12.9117,12.9357,114969.0
2021-09-09 10:15:00,16.12,16.16,16.11,16.16,126553.0,12.9277,12.9598,12.9197,12.9598,126553.0
2021-09-09 10:20:00,16.16,16.17,16.13,16.16,102414.0,12.9598,12.9678,12.9357,12.9598,102414.0
2021-09-09 10:25:00,16.16,16.18,16.15,16.16,96591.0,12.9598,12.9758,12.9518,12.9598,96591.0
2021-09-09 10:30:00,16.15,16.23,16.14,16.22,551581.0,12.9518,13.0159,12.9438,13.0079,551581.0
2021-09-09 10:35:00,16.21,16.23,16.2,16.21,119175.0,12.9999,13.0159,12.9919,12.9999,119175.0
2021-09-09 10:40:00,16.21,16.22,16.19,16.19,83011.0,12.9999,13.0079,12.9839,12.9839,83011.0
2021-09-09 10:45:00,16.2,16.23,16.19,16.21,79610.0,12.9919,13.0159,12.9839,12.9999,79610.0
2021-09-09 10:50:00,16.21,16.23,16.2,16.21,89790.0,12.9999,13.0159,12.9919,12.9999,89790.0
2021-09-09 10:55:00,16.21,16.21,16.18,16.19,103847.0,12.9999,12.9999,12.9758,12.9839,103847.0
2021-09-09 11:00:00,16.2,16.22,16.18,16.21,58300.0,12.9919,13.0079,12.9758,12.9999,58300.0
2021-09-09 11:05:00,16.22,16.22,16.18,16.2,84711.0,13.0079,13.0079,12.9758,12.9919,84711.0
2021-09-09 11:10:00,16.19,16.2,16.17,16.19,92158.0,12.9839,12.9919,12.9678,12.9839,92158.0
2021-09-09 11:15:00,16.18,16.19,16.15,16.16,78988.0,12.9758,12.9839,12.9518,12.9598,78988.0
2021-09-09 11:20:00,16.16,16.16,16.13,16.14,74679.0,12.9598,12.9598,12.9357,12.9438,74679.0
2021-09-09 11:25:00,16.14,16.15,16.11,16.14,115639.0,12.9438,12.9518,12.9197,12.9438,115639.0
2021-09-09 11:30:00,16.14,16.16,16.14,16.16,125022.0,12.9438,12.9598,12.9438,12.9598,125022.0
2021-09-09 11:35:00,16.16,16.16,16.12,16.14,130316.0,12.9598,12.9598,12.9277,12.9438,130316.0
2021-09-09 11:40:00,16.14,16.15,16.12,16.12,50712.0,12.9438,12.9518,12.9277,12.9277,50712.0
2021-09-09 11:45:00,16.12,16.13,16.11,16.12,90898.0,12.9277,12.9357,12.9197,12.9277,90898.0
2021-09-09 11:50:00,16.12,16.15,16.1,16.13,489807.0,12.9277,12.9518,12.9117,12.9357,489807.0
2021-09-09 11:55:00,16.13,16.17,16.11,16.17,120910.0,12.9357,12.9678,12.9197,12.9678,120910.0
2021-09-09 12:00:00,16.16,16.17,16.13,16.14,58605.0,12.9598,12.9678,12.9357,12.9438,58605.0
2021-09-09 12:05:00,16.14,16.15,16.12,16.15,40251.0,12.9438,12.9518,12.9277,12.9518,40251.0
2021-09-09 12:10:00,16.14,16.15,16.13,16.14,37157.0,12.9438,12.9518,12.9357,12.9438,37157.0
2021-09-09 12:15:00,16.13,16.14,16.1,16.1,89481.0,12.9357,12.9438,12.9117,12.9117,89481.0
2021-09-09 12:20:00,16.11,16.11,16.1,16.11,32179.0,12.9197,12.9197,12.9117,12.9197,32179.0
2021-09-09 12:25:00,16.11,16.11,16.1,16.1,68446.0,12.9197,12.9197,12.9117,12.9117,68446.0
2021-09-09 12:30:00,16.1,16.12,16.09,16.11,297911.0,12.9117,12.9277,12.9037,12.9197,297911.0
2021-09-09 12:35:00,16.11,16.12,16.1,16.11,127718.0,12.9197,12.9277,12.9117,12.9197,127718.0
2021-09-09 12:40:00,16.11,16.12,16.1,16.11,53224.0,12.9197,12.9277,12.9117,12.9197,53224.0
2021-09-09 12:45:00,16.11,16.11,16.1,16.11,36501.0,12.9197,12.9197,12.9117,12.9197,36501.0
2021-09-09 12:50:00,16.11,16.11,16.08,16.08,136008.0,12.9197,12.9197,12.8956,12.8956,136008.0
2021-09-09 12:55:00,16.09,16.09,16.05,16.07,166723.0,12.9037,12.9037,12.8716,12.8876,166723.0
2021-09-09 13:00:00,16.07,16.08,16.06,16.07,149444.0,12.8876,12.8956,12.8796,12.8876,149444.0
2021-09-09 13:05:00,16.07,16.08,16.06,16.07,86540.0,12.8876,12.8956,12.8796,12.8876,86540.0
2021-09-09 13:10:00,16.07,16.08,16.06,16.07,47144.0,12.8876,12.8956,12.8796,12.8876,47144.0
2021-09-09 13:15:00,16.06,16.08,16.04,16.04,88807.0,12.8796,12.8956,12.8636,12.8636,88807.0
2021-09-09 13:20:00,16.05,16.05,15.99,15.99,202687.0,12.8716,12.8716,12.8235,12.8235,202687.0
2021-09-09 13:25:00,15.99,16.02,15.98,16.01,221152.0,12.8235,12.8475,12.8154,12.8395,221152.0
2021-09-09 13:30:00,16.01,16.02,15.97,15.99,79432.0,12.8395,12.8475,12.8074,12.8235,79432.0
2021-09-09 13:35:00,15.99,16.0,15.96,15.96,143137.0,12.8235,12.8315,12.7994,12.7994,143137.0
2021-09-09 13:40:00,15.97,16.0,15.96,16.0,137068.0,12.8074,12.8315,12.7994,12.8315,137068.0
2021-09-09 13:45:00,15.99,16.02,15.99,16.0,132897.0,12.8235,12.8475,12.8235,12.8315,132897.0
2021-09-09 13:50:00,16.01,16.02,15.99,16.0,115505.0,12.8395,12.8475,12.8235,12.8315,115505.0
2021-09-09 13:55:00,16.01,16.02,16.0,16.0,57963.0,12.8395,12.8475,12.8315,12.8315,57963.0
2021-09-09 14:00:00,16.0,16.02,15.96,15.97,75153.0,12.8315,12.8475,12.7994,12.8074,75153.0
2021-09-09 14:05:00,15.97,16.01,15.96,16.01,95980.0,12.8074,12.8395,12.7994,12.8395,95980.0
2021-09-09 14:10:00,16.0,16.01,16.0,16.0,49445.0,12.8315,12.8395,12.8315,12.8315,49445.0
2021-09-09 14:15:00,16.01,16.02,16.0,16.0,73626.0,12.8395,12.8475,12.8315,12.8315,73626.0
2021-09-09 14:20:00,16.0,16.01,15.97,15.98,92067.0,12.8315,12.8395,12.8074,12.8154,92067.0
2021-09-09 14:25:00,15.97,15.98,15.97,15.98,65001.0,12.8074,12.8154,12.8074,12.8154,65001.0
2021-09-09 14:30:00,15.98,15.98,15.96,15.96,113013.0,12.8154,12.8154,12.7994,12.7994,113013.0
2021-09-09 14:35:00,15.96,15.97,15.95,15.96,173707.0,12.7994,12.8074,12.7914,12.7994,173707.0
2021-09-09 14:40:00,15.96,15.97,15.95,15.96,84590.0,12.7994,12.8074,12.7914,12.7994,84590.0
2021-09-09 14:45:00,15.96,15.99,15.96,15.99,90982.0,12.7994,12.8235,12.7994,12.8235,90982.0
2021-09-09 14:50:00,15.99,16.0,15.97,15.99,98842.0,12.8235,12.8315,12.8074,12.8235,98842.0
2021-09-09 14:55:00,15.99,15.99,15.97,15.98,72901.0,12.8235,12.8235,12.8074,12.8154,72901.0
2021-09-09 15:00:00,15.98,15.99,15.97,15.98,51665.0,12.8154,12.8235,12.8074,12.8154,51665.0
2021-09-09 15:05:00,15.98,16.0,15.96,15.97,125068.0,12.8154,12.8315,12.7994,12.8074,125068.0
2021-09-09 15:10:00,15.97,15.99,15.96,15.96,131580.0,12.8074,12.8235,12.7994,12.7994,131580.0
2021-09-09 15:15:00,15.97,15.98,15.95,15.97,201998.0,12.8074,12.8154,12.7914,12.8074,201998.0
2021-09-09 15:20:00,15.97,15.99,15.96,15.99,125109.0,12.8074,12.8235,12.7994,12.8235,125109.0
2021-09-09 15:25:00,15.99,15.99,15.97,15.97,110692.0,12.8235,12.8235,12.8074,12.8074,110692.0
2021-09-09 15:30:00,15.97,16.01,15.96,16.0,183470.0,12.8074,12.8395,12.7994,12.8315,183470.0
2021-09-09 15:35:00,16.0,16.04,15.99,16.04,306765.0,12.8315,12.8636,12.8235,12.8636,306765.0
2021-09-09 15:40:00,16.03,16.06,16.02,16.05,194421.0,12.8555,12.8796,12.8475,12.8716,194421.0
2021-09-09 15:45:00,16.05,16.06,16.03,16.03,149311.0,12.8716,12.8796,12.8555,12.8555,149311.0
2021-09-09 15:50:00,16.03,16.04,16.02,16.02,261822.0,12.8555,12.8636,12.8475,12.8475,261822.0
2021-09-09 15:55:00,16.02,16.03,15.97,15.98,824123.0,12.8475,12.8555,12.8074,12.8154,824123.0
2021-09-10 09:30:00,16.15,16.17,16.08,16.1,234226.0,12.9518,12.9678,12.8956,12.9117,234226.0
2021-09-10 09:35:00,16.1,16.14,16.07,16.11,69115.0,12.9117,12.9438,12.8876,12.9197,69115.0
2021-09-10 09:40:00,16.1,16.13,16.08,16.09,73390.0,12.9117,12.9357,12.8956,12.9037,73390.0
2021-09-10 09:45:00,16.1,16.13,16.06,16.06,164072.0,12.9117,12.9357,12.8796,12.8796,164072.0
2021-09-10 09:50:00,16.06,16.06,16.01,16.02,86676.0,12.8796,12.8796,12.8395,12.8475,86676.0
2021-09-10 09:55:00,16.02,16.04,15.99,16.0,86027.0,12.8475,12.8636,12.8235,12.8315,86027.0
2021-09-10 10:00:00,16.0,16.01,15.95,15.96,135676.0,12.8315,12.8395,12.7914,12.7994,135676.0
2021-09-10 10:05:00,15.96,16.0,15.95,15.99,107381.0,12.7994,12.8315,12.7914,12.8235,107381.0
2021-09-10 10:10:00,15.99,15.99,15.95,15.97,97909.0,12.8235,12.8235,12.7914,12.8074,97909.0
2021-09-10 10:15:00,15.96,15.98,15.96,15.98,107555.0,12.7994,12.8154,12.7994,12.8154,107555.0
2021-09-10 10:20:00,15.98,15.98,15.96,15.97,119722.0,12.8154,12.8154,12.7994,12.8074,119722.0
2021-09-10 10:25:00,15.98,15.99,15.96,15.98,75678.0,12.8154,12.8235,12.7994,12.8154,75678.0
2021-09-10 10:30:00,15.98,15.98,15.92,15.93,210368.0,12.8154,12.8154,12.7673,12.7753,210368.0
2021-09-10 10:35:00,15.94,15.97,15.92,15.95,115767.0,12.7834,12.8074,12.7673,12.7914,115767.0
2021-09-10 10:40:00,15.95,15.96,15.93,15.95,96082.0,12.7914,12.7994,12.7753,12.7914,96082.0
2021-09-10 10:45:00,15.95,15.97,15.93,15.95,72618.0,12.7914,12.8074,12.7753,12.7914,72618.0
2021-09-10 10:50:00,15.95,15.95,15.92,15.93,122434.0,12.7914,12.7914,12.7673,12.7753,122434.0
2021-09-10 10:55:00,15.92,15.93,15.9,15.91,150429.0,12.7673,12.7753,12.7513,12.7593,150429.0
2021-09-10 11:00:00,15.91,15.92,15.9,15.92,60327.0,12.7593,12.7673,12.7513,12.7673,60327.0
2021-09-10 11:05:00,15.92,15.93,15.9,15.93,144846.0,12.7673,12.7753,12.7513,12.7753,144846.0
2021-09-10 11:10:00,15.92,15.93,15.9,15.9,75837.0,12.7673,12.7753,12.7513,12.7513,75837.0
2021-09-10 11:15:00,15.9,15.92,15.88,15.9,153397.0,12.7513,12.7673,12.7353,12.7513,153397.0
2021-09-10 11:20:00,15.9,15.92,15.89,15.92,108608.0,12.7513,12.7673,12.7433,12.7673,108608.0
2021-09-10 11:25:00,15.91,15.95,15.91,15.94,53103.0,12.7593,12.7914,12.7593,12.7834,53103.0
2021-09-10 11:30:00,15.94,15.98,15.94,15.98,90075.0,12.7834,12.8154,12.7834,12.8154,90075.0
2021-09-10 11:35:00,15.97,15.98,15.95,15.97,77092.0,12.8074,12.8154,12.7914,12.8074,77092.0
2021-09-10 11:40:00,15.97,15.97,15.94,15.95,81106.0,12.8074,12.8074,12.7834,12.7914,81106.0
2021-09-10 11:45:00,15.95,15.97,15.93,15.94,130753.0,12.7914,12.8074,12.7753,12.7834,130753.0
2021-09-10 11:50:00,15.94,15.96,15.93,15.96,90821.0,12.7834,12.7994,12.7753,12.7994,90821.0
2021-09-10 11:55:00,15.95,16.0,15.95,16.0,35330.0,12.7914,12.8315,12.7914,12.8315,35330.0
2021-09-10 12:00:00,15.99,16.0,15.98,16.0,45287.0,12.8235,12.8315,12.8154,12.8315,45287.0
2021-09-10 12:05:00,16.0,16.01,15.99,16.0,79023.0,12.8315,12.8395,12.8235,12.8315,79023.0
2021-09-10 12:10:00,16.0,16.02,15.99,16.02,77323.0,12.8315,12.8475,12.8235,12.8475,77323.0
2021-09-10 12:15:00,16.02,16.04,16.01,16.02,133694.0,12.8475,12.8636,12.8395,12.8475,133694.0
2021-09-10 12:20:00,16.02,16.04,16.01,16.04,28780.0,12.8475,12.8636,12.8395,12.8636,28780.0
2021-09-10 12:25:00,16.03,16.04,16.02,16.04,67517.0,12.8555,12.8636,12.8475,12.8636,67517.0
2021-09-10 12:30:00,16.04,16.05,16.03,16.05,49425.0,12.8636,12.8716,12.8555,12.8716,49425.0
2021-09-10 12:35:00,16.05,16.07,16.04,16.07,88562.0,12.8716,12.8876,12.8636,12.8876,88562.0
2021-09-10 12:40:00,16.07,16.07,16.05,16.05,43865.0,12.8876,12.8876,12.8716,12.8716,43865.0
2021-09-10 12:45:00,16.05,16.06,16.03,16.04,60333.0,12.8716,12.8796,12.8555,12.8636,60333.0
2021-09-10 12:50:00,16.04,16.05,16.03,16.05,46057.0,12.8636,12.8716,12.8555,12.8716,46057.0
2021-09-10 12:55:00,16.05,16.06,16.04,16.05,38690.0,12.8716,12.8796,12.8636,12.8716,38690.0
2021-09-10 13:00:00,16.04,16.07,16.04,16.06,22214.0,12.8636,12.8876,12.8636,12.8796,22214.0
2021-09-10 13:05:00,16.07,16.07,16.05,16.05,56375.0,12.8876,12.8876,12.8716,12.8716,56375.0
2021-09-10 13:10:00,16.06,16.07,16.05,16.05,41762.0,12.8796,12.8876,12.8716,12.8716,41762.0
2021-09-10 13:15:00,16.05,16.06,16.04,16.05,38231.0,12.8716,12.8796,12.8636,12.8716,38231.0
2021-09-10 13:20:00,16.05,16.05,16.03,16.03,44382.0,12.8716,12.8716,12.8555,12.8555,44382.0
2021-09-10 13:25:00,16.03,16.04,16.02,16.03,34551.0,12.8555,12.8636,12.8475,12.8555,34551.0
2021-09-10 13:30:00,16.03,16.04,16.02,16.03,57145.0,12.8555,12.8636,12.8475,12.8555,57145.0
2021-09-10 13:35:00,16.03,16.04,16.02,16.04,37402.0,12.8555,12.8636,12.8475,12.8636,37402.0
2021-09-10 13:40:00,16.04,16.05,16.03,16.04,60277.0,12.8636,12.8716,12.8555,12.8636,60277.0
2021-09-10 13:45:00,16.04,16.05,16.03,16.04,42042.0,12.8636,12.8716,12.8555,12.8636,42042.0
2021-09-10 13:50:00,16.05,16.05,16.02,16.03,40869.0,12.8716,12.8716,12.8475,12.8555,40869.0
2021-09-10 13:55:00,16.03,16.05,16.02,16.05,49969.0,12.8555,12.8716,12.8475,12.8716,49969.0
2021-09-10 14:00:00,16.05,16.06,16.04,16.05,28613.0,12.8716,12.8796,12.8636,12.8716,28613.0
2021-09-10 14:05:00,16.05,16.05,16.03,16.04,48892.0,12.8716,12.8716,12.8555,12.8636,48892.0
2021-09-10 14:10:00,16.04,16.05,16.03,16.05,56187.0,12.8636,12.8716,12.8555,12.8716,56187.0
2021-09-10 14:15:00,16.05,16.05,16.04,16.05,16371.0,12.8716,12.8716,12.8636,12.8716,16371.0
2021-09-10 14:20:00,16.05,16.05,16.03,16.04,97474.0,12.8716,12.8716,12.8555,12.8636,97474.0
2021-09-10 14:25:00,16.04,16.04,16.02,16.04,65637.0,12.8636,12.8636,12.8475,12.8636,65637.0
2021-09-10 14:30:00,16.04,16.04,16.01,16.01,59631.0,12.8636,12.8636,12.8395,12.8395,59631.0
2021-09-10 14:35:00,16.01,16.02,16.0,16.02,40825.0,12.8395,12.8475,12.8315,12.8475,40825.0
2021-09-10 14:40:00,16.02,16.03,16.01,16.03,64481.0,12.8475,12.8555,12.8395,12.8555,64481.0
2021-09-10 14:45:00,16.03,16.03,16.02,16.03,58800.0,12.8555,12.8555,12.8475,12.8555,58800.0
2021-09-10 14:50:00,16.02,16.03,16.01,16.03,48736.0,12.8475,12.8555,12.8395,12.8555,48736.0
2021-09-10 14:55:00,16.02,16.04,16.02,16.03,65151.0,12.8475,12.8636,12.8475,12.8555,65151.0
2021-09-10 15:00:00,16.03,16.03,16.01,16.02,40363.0,12.8555,12.8555,12.8395,12.8475,40363.0
2021-09-10 15:05:00,16.02,16.03,16.01,16.02,78713.0,12.8475,12.8555,12.8395,12.8475,78713.0
2021-09-10 15:10:00,16.01,16.02,16.0,16.02,74362.0,12.8395,12.8475,12.8315,12.8475,74362.0
2021-09-10 15:15:00,16.02,16.03,16.0,16.02,72804.0,12.8475,12.8555,12.8315,12.8475,72804.0
2021-09-10 15:20:00,16.02,16.02,16.0,16.01,40606.0,12.8475,12.8475,12.8315,12.8395,40606.0
2021-09-10 15:25:00,16.0,16.02,15.99,16.0,65633.0,12.8315,12.8475,12.8235,12.8315,65633.0
2021-09-10 15:30:00,16.0,16.01,15.99,16.0,110427.0,12.8315,12.8395,12.8235,12.8315,110427.0
2021-09-10 15:35:00,16.0,16.0,15.97,15.98,139057.0,12.8315,12.8315,12.8074,12.8154,139057.0
2021-09-10 15:40:00,15.98,15.99,15.96,15.98,175778.0,12.8154,12.8235,12.7994,12.8154,175778.0
2021-09-10 15:45:00,15.98,15.98,15.96,15.97,127427.0,12.8154,12.8154,12.7994,12.8074,127427.0
2021-09-10 15:50:00,15.97,15.97,15.95,15.97,296734.0,12.8074,12.8074,12.7914,12.8074,296734.0
2021-09-10 15:55:00,15.97,15.98,15.96,15.97,904318.0,12.8074,12.8154,12.7994,12.8074,904318.0
2021-09-13 09:30:00,16.09,16.18,16.09,16.1,455265.0,12.9037,12.9758,12.9037,12.9117,455265.0
2021-09-13 09:35:00,16.1,16.18,16.08,16.17,336885.0,12.9117,12.9758,12.8956,12.9678,336885.0
2021-09-13 09:40:00,16.17,16.23,16.15,16.21,349102.0,12.9678,13.0159,12.9518,12.9999,349102.0
2021-09-13 09:45:00,16.21,16.28,16.2,16.26,324641.0,12.9999,13.056,12.9919,13.04,324641.0
2021-09-13 09:50:00,16.27,16.31,16.25,16.28,309278.0,13.048,13.0801,13.032,13.056,309278.0
2021-09-13 09:55:00,16.28,16.3,16.21,16.21,158719.0,13.056,13.0721,12.9999,12.9999,158719.0
2021-09-13 10:00:00,16.21,16.25,16.19,16.19,206220.0,12.9999,13.032,12.9839,12.9839,206220.0
2021-09-13 10:05:00,16.19,16.2,16.16,16.16,181934.0,12.9839,12.9919,12.9598,12.9598,181934.0
2021-09-13 10:10:00,16.16,16.19,16.13,16.17,176359.0,12.9598,12.9839,12.9357,12.9678,176359.0
2021-09-13 10:15:00,16.18,16.23,16.18,16.23,128645.0,12.9758,13.0159,12.9758,13.0159,128645.0
2021-09-13 10:20:00,16.23,16.26,16.22,16.23,118591.0,13.0159,13.04,13.0079,13.0159,118591.0
2021-09-13 10:25:00,16.23,16.26,16.23,16.24,108507.0,13.0159,13.04,13.0159,13.024,108507.0
2021-09-13 10:30:00,16.24,16.25,16.21,16.24,167840.0,13.024,13.032,12.9999,13.024,167840.0
2021-09-13 10:35:00,16.25,16.29,16.24,16.28,183073.0,13.032,13.0641,13.024,13.056,183073.0
2021-09-13 10:40:00,16.28,16.29,16.24,16.28,162111.0,13.056,13.0641,13.024,13.056,162111.0
2021-09-13 10:45:00,16.29,16.3,16.27,16.28,148502.0,13.0641,13.0721,13.048,13.056,148502.0
2021-09-13 10:50:00,16.28,16.28,16.25,16.26,109390.0,13.056,13.056,13.032,13.04,109390.0
2021-09-13 10:55:00,16.26,16.28,16.24,16.25,107050.0,13.04,13.056,13.024,13.032,107050.0
2021-09-13 11:00:00,16.26,16.26,16.23,16.26,123062.0,13.04,13.04,13.0159,13.04,123062.0
2021-09-13 11:05:00,16.26,16.29,16.26,16.29,138145.0,13.04,13.0641,13.04,13.0641,138145.0
2021-09-13 11:10:00,16.29,16.29,16.22,16.23,87024.0,13.0641,13.0641,13.0079,13.0159,87024.0
2021-09-13 11:15:00,16.23,16.24,16.2,16.22,139383.0,13.0159,13.024,12.9919,13.0079,139383.0
2021-09-13 11:20:00,16.22,16.28,16.22,16.28,150407.0,13.0079,13.056,13.0079,13.056,150407.0
2021-09-13 11:25:00,16.27,16.29,16.26,16.27,90656.0,13.048,13.0641,13.04,13.048,90656.0
2021-09-13 11:30:00,16.28,16.29,16.26,16.29,106882.0,13.056,13.0641,13.04,13.0641,106882.0
2021-09-13 11:35:00,16.29,16.3,16.26,16.29,148050.0,13.0641,13.0721,13.04,13.0641,148050.0
2021-09-13 11:40:00,16.29,16.3,16.24,16.24,110936.0,13.0641,13.0721,13.024,13.024,110936.0
2021-09-13 11:45:00,16.25,16.25,16.22,16.23,83663.0,13.032,13.032,13.0079,13.0159,83663.0
2021-09-13 11:50:00,16.23,16.24,16.22,16.23,77628.0,13.0159,13.024,13.0079,13.0159,77628.0
2021-09-13 11:55:00,16.23,16.26,16.23,16.25,139444.0,13.0159,13.04,13.0159,13.032,139444.0
2021-09-13 12:00:00,16.25,16.26,16.22,16.24,176298.0,13.032,13.04,13.0079,13.024,176298.0
2021-09-13 12:05:00,16.23,16.24,16.22,16.23,50701.0,13.0159,13.024,13.0079,13.0159,50701.0
2021-09-13 12:10:00,16.23,16.25,16.22,16.25,78732.0,13.0159,13.032,13.0079,13.032,78732.0
2021-09-13 12:15:00,16.25,16.25,16.23,16.25,88366.0,13.032,13.032,13.0159,13.032,88366.0
2021-09-13 12:20:00,16.25,16.26,16.24,16.25,100385.0,13.032,13.04,13.024,13.032,100385.0
2021-09-13 12:25:00,16.25,16.26,16.21,16.22,105717.0,13.032,13.04,12.9999,13.0079,105717.0
2021-09-13 12:30:00,16.22,16.23,16.21,16.23,115829.0,13.0079,13.0159,12.9999,13.0159,115829.0
2021-09-13 12:35:00,16.22,16.23,16.21,16.21,38750.0,13.0079,13.0159,12.9999,12.9999,38750.0
2021-09-13 12:40:00,16.21,16.22,16.17,16.17,61821.0,12.9999,13.0079,12.9678,12.9678,61821.0
2021-09-13 12:45:00,16.17,16.19,16.17,16.17,73225.0,12.9678,12.9839,12.9678,12.9678,73225.0
2021-09-13 12:50:00,16.17,16.18,16.16,16.16,78793.0,12.9678,12.9758,12.9598,12.9598,78793.0
2021-09-13 12:55:00,16.16,16.18,16.15,16.16,65066.0,12.9598,12.9758,12.9518,12.9598,65066.0
2021-09-13 13:00:00,16.16,16.2,16.16,16.19,202492.0,12.9598,12.9919,12.9598,12.9839,202492.0
2021-09-13 13:05:00,16.2,16.2,16.19,16.19,57998.0,12.9919,12.9919,12.9839,12.9839,57998.0
2021-09-13 13:10:00,16.19,16.2,16.16,16.16,125884.0,12.9839,12.9919,12.9598,12.9598,125884.0
2021-09-13 13:15:00,16.16,16.18,16.13,16.14,240994.0,12.9598,12.9758,12.9357,12.9438,240994.0
2021-09-13 13:20:00,16.14,16.15,16.12,16.15,158935.0,12.9438,12.9518,12.9277,12.9518,158935.0
2021-09-13 13:25:00,16.15,16.16,16.12,16.13,89477.0,12.9518,12.9598,12.9277,12.9357,89477.0
2021-09-13 13:30:00,16.14,16.15,16.12,16.14,92965.0,12.9438,12.9518,12.9277,12.9438,92965.0
2021-09-13 13:35:00,16.14,16.16,16.13,16.15,75799.0,12.9438,12.9598,12.9357,12.9518,75799.0
2021-09-13 13:40:00,16.16,16.16,16.15,16.16,45786.0,12.9598,12.9598,12.9518,12.9598,45786.0
2021-09-13 13:45:00,16.15,16.17,16.14,16.16,68003.0,12.9518,12.9678,12.9438,12.9598,68003.0
2021-09-13 13:50:00,16.16,16.17,16.14,16.16,73739.0,12.9598,12.9678,12.9438,12.9598,73739.0
2021-09-13 13:55:00,16.16,16.17,16.15,16.17,77004.0,12.9598,12.9678,12.9518,12.9678,77004.0
2021-09-13 14:00:00,16.17,16.21,16.16,16.19,55189.0,12.9678,12.9999,12.9598,12.9839,55189.0
2021-09-13 14:05:00,16.2,16.2,16.16,16.16,82696.0,12.9919,12.9919,12.9598,12.9598,82696.0
2021-09-13 14:10:00,16.16,16.17,16.13,16.13,87268.0,12.9598,12.9678,12.9357,12.9357,87268.0
2021-09-13 14:15:00,16.14,16.14,16.1,16.12,267892.0,12.9438,12.9438,12.9117,12.9277,267892.0
2021-09-13 14:20:00,16.12,16.12,16.09,16.1,116658.0,12.9277,12.9277,12.9037,12.9117,116658.0
2021-09-13 14:25:00,16.1,16.11,16.09,16.1,169758.0,12.9117,12.9197,12.9037,12.9117,169758.0
2021-09-13 14:30:00,16.11,16.11,16.08,16.09,267529.0,12.9197,12.9197,12.8956,12.9037,267529.0
2021-09-13 14:35:00,16.1,16.11,16.08,16.1,151024.0,12.9117,12.9197,12.8956,12.9117,151024.0
2021-09-13 14:40:00,16.1,16.12,16.09,16.12,156728.0,12.9117,12.9277,12.9037,12.9277,156728.0
2021-09-13 14:45:00,16.12,16.14,16.1,16.12,153388.0,12.9277,12.9438,12.9117,12.9277,153388.0
2021-09-13 14:50:00,16.12,16.13,16.11,16.11,110655.0,12.9277,12.9357,12.9197,12.9197,110655.0
2021-09-13 14:55:00,16.11,16.12,16.1,16.12,147126.0,12.9197,12.9277,12.9117,12.9277,147126.0
2021-09-13 15:00:00,16.12,16.12,16.06,16.06,276336.0,12.9277,12.9277,12.8796,12.8796,276336.0
2021-09-13 15:05:00,16.07,16.08,16.04,16.07,244066.0,12.8876,12.8956,12.8636,12.8876,244066.0
2021-09-13 15:10:00,16.07,16.11,16.07,16.1,235015.0,12.8876,12.9197,12.8876,12.9117,235015.0
2021-09-13 15:15:00,16.1,16.11,16.07,16.1,235428.0,12.9117,12.9197,12.8876,12.9117,235428.0
2021-09-13 15:20:00,16.1,16.13,16.09,16.12,187220.0,12.9117,12.9357,12.9037,12.9277,187220.0
2021-09-13 15:25:00,16.12,16.14,16.11,16.14,214133.0,12.9277,12.9438,12.9197,12.9438,214133.0
2021-09-13 15:30:00,16.14,16.15,16.12,16.14,213381.0,12.9438,12.9518,12.9277,12.9438,213381.0
2021-09-13 15:35:00,16.14,16.16,16.13,16.14,299281.0,12.9438,12.9598,12.9357,12.9438,299281.0
2021-09-13 15:40:00,16.14,16.15,16.12,16.13,303231.0,12.9438,12.9518,12.9277,12.9357,303231.0
2021-09-13 15:45:00,16.13,16.13,16.11,16.12,260908.0,12.9357,12.9357,12.9197,12.9277,260908.0
2021-09-13 15:50:00,16.12,16.15,16.11,16.14,408119.0,12.9277,12.9518,12.9197,12.9438,408119.0
2021-09-13 15:55:00,16.14,16.14,16.11,16.13,1126071.0,12.9438,12.9438,12.9197,12.9357,1126071.0
2021-09-14 09:30:00,16.21,16.24,16.13,16.16,537043.0,12.9999,13.024,12.9357,12.9598,537043.0
2021-09-14 09:35:00,16.17,16.25,16.16,16.23,220337.0,12.9678,13.032,12.9598,13.0159,220337.0
2021-09-14 09:40:00,16.23,16.25,16.19,16.2,125459.0,13.0159,13.032,12.9839,12.9919,125459.0
2021-09-14 09:45:00,16.2,16.21,16.16,16.16,161097.0,12.9919,12.9999,12.9598,12.9598,161097.0
2021-09-14 09:50:00,16.17,16.2,16.14,16.16,81211.0,12.9678,12.9919,12.9438,12.9598,81211.0
2021-09-14 09:55:00,16.16,16.17,16.08,16.09,129422.0,12.9598,12.9678,12.8956,12.9037,129422.0
2021-09-14 10:00:00,16.09,16.09,16.03,16.07,114834.0,12.9037,12.9037,12.8555,12.8876,114834.0
2021-09-14 10:05:00,16.06,16.09,16.05,16.08,135794.0,12.8796,12.9037,12.8716,12.8956,135794.0
2021-09-14 10:10:00,16.08,16.08,16.03,16.05,130141.0,12.8956,12.8956,12.8555,12.8716,130141.0
2021-09-14 10:15:00,16.04,16.08,16.04,16.05,99108.0,12.8636,12.8956,12.8636,12.8716,99108.0
2021-09-14 10:20:00,16.06,16.06,16.01,16.02,81267.0,12.8796,12.8796,12.8395,12.8475,81267.0
2021-09-14 10:25:00,16.02,16.03,15.99,16.02,241882.0,12.8475,12.8555,12.8235,12.8475,241882.0
2021-09-14 10:30:00,16.01,16.01,15.98,16.0,122000.0,12.8395,12.8395,12.8154,12.8315,122000.0
2021-09-14 10:35:00,15.99,16.03,15.98,15.99,205226.0,12.8235,12.8555,12.8154,12.8235,205226.0
2021-09-14 10:40:00,15.98,16.0,15.97,16.0,179116.0,12.8154,12.8315,12.8074,12.8315,179116.0
2021-09-14 10:45:00,16.0,16.04,15.99,16.04,119992.0,12.8315,12.8636,12.8235,12.8636,119992.0
2021-09-14 10:50:00,16.04,16.05,16.01,16.04,119279.0,12.8636,12.8716,12.8395,12.8636,119279.0
2021-09-14 10:55:00,16.05,16.05,15.96,15.96,95540.0,12.8716,12.8716,12.7994,12.7994,95540.0
2021-09-14 11:00:00,15.97,15.99,15.96,15.98,55552.0,12.8074,12.8235,12.7994,12.8154,55552.0
2021-09-14 11:05:00,15.98,15.99,15.96,15.99,118893.0,12.8154,12.8235,12.7994,12.8235,118893.0
2021-09-14 11:10:00,15.99,16.01,15.98,16.0,156557.0,12.8235,12.8395,12.8154,12.8315,156557.0
2021-09-14 11:15:00,16.01,16.02,15.99,16.0,137564.0,12.8395,12.8475,12.8235,12.8315,137564.0
2021-09-14 11:20:00,16.0,16.01,15.97,16.0,128424.0,12.8315,12.8395,12.8074,12.8315,128424.0
2021-09-14 11:25:00,16.01,16.01,15.99,16.0,90840.0,12.8395,12.8395,12.8235,12.8315,90840.0
2021-09-14 11:30:00,16.0,16.02,16.0,16.01,133642.0,12.8315,12.8475,12.8315,12.8395,133642.0
2021-09-14 11:35:00,16.01,16.02,15.98,15.99,110839.0,12.8395,12.8475,12.8154,12.8235,110839.0
2021-09-14 11:40:00,15.99,16.0,15.97,15.99,112866.0,12.8235,12.8315,12.8074,12.8235,112866.0
2021-09-14 11:45:00,15.98,15.99,15.95,15.98,104439.0,12.8154,12.8235,12.7914,12.8154,104439.0
2021-09-14 11:50:00,15.98,15.99,15.97,15.98,87602.0,12.8154,12.8235,12.8074,12.8154,87602.0
2021-09-14 11:55:00,15.98,16.0,15.97,16.0,152226.0,12.8154,12.8315,12.8074,12.8315,152226.0
2021-09-14 12:00:00,16.0,16.03,15.98,16.03,79961.0,12.8315,12.8555,12.8154,12.8555,79961.0
2021-09-14 12:05:00,16.02,16.03,16.01,16.03,45868.0,12.8475,12.8555,12.8395,12.8555,45868.0
2021-09-14 12:10:00,16.03,16.04,16.02,16.04,28123.0,12.8555,12.8636,12.8475,12.8636,28123.0
2021-09-14 12:15:00,16.04,16.05,16.02,16.03,69629.0,12.8636,12.8716,12.8475,12.8555,69629.0
2021-09-14 12:20:00,16.02,16.04,16.02,16.03,37495.0,12.8475,12.8636,12.8475,12.8555,37495.0
2021-09-14 12:25:00,16.03,16.04,16.02,16.04,45793.0,12.8555,12.8636,12.8475,12.8636,45793.0
2021-09-14 12:30:00,16.04,16.05,16.02,16.05,228847.0,12.8636,12.8716,12.8475,12.8716,228847.0
2021-09-14 12:35:00,16.05,16.06,16.03,16.05,92316.0,12.8716,12.8796,12.8555,12.8716,92316.0
2021-09-14 12:40:00,16.05,16.05,16.03,16.04,45774.0,12.8716,12.8716,12.8555,12.8636,45774.0
2021-09-14 12:45:00,16.03,16.07,16.02,16.06,89680.0,12.8555,12.8876,12.8475,12.8796,89680.0
2021-09-14 12:50:00,16.05,16.07,16.04,16.05,202696.0,12.8716,12.8876,12.8636,12.8716,202696.0
2021-09-14 12:55:00,16.05,16.05,16.02,16.03,71058.0,12.8716,12.8716,12.8475,12.8555,71058.0
2021-09-14 13:00:00,16.03,16.04,16.02,16.02,113570.0,12.8555,12.8636,12.8475,12.8475,113570.0
2021-09-14 13:05:00,16.02,16.03,16.01,16.02,140896.0,12.8475,12.8555,12.8395,12.8475,140896.0
2021-09-14 13:10:00,16.01,16.03,16.0,16.02,139000.0,12.8395,12.8555,12.8315,12.8475,139000.0
2021-09-14 13:15:00,16.02,16.05,16.01,16.05,121465.0,12.8475,12.8716,12.8395,12.8716,121465.0
2021-09-14 13:20:00,16.05,16.07,16.05,16.07,36578.0,12.8716,12.8876,12.8716,12.8876,36578.0
2021-09-14 13:25:00,16.07,16.07,16.06,16.07,46645.0,12.8876,12.8876,12.8796,12.8876,46645.0
2021-09-14 13:30:00,16.07,16.09,16.05,16.09,117601.0,12.8876,12.9037,12.8716,12.9037,117601.0
2021-09-14 13:35:00,16.09,16.1,16.08,16.1,53520.0,12.9037,12.9117,12.8956,12.9117,53520.0
2021-09-14 13:40:00,16.1,16.11,16.09,16.1,101143.0,12.9117,12.9197,12.9037,12.9117,101143.0
2021-09-14 13:45:00,16.1,16.11,16.07,16.07,111589.0,12.9117,12.9197,12.8876,12.8876,111589.0
2021-09-14 13:50:00,16.08,16.09,16.07,16.09,47901.0,12.8956,12.9037,12.8876,12.9037,47901.0
2021-09-14 13:55:00,16.09,16.09,16.07,16.07,54866.0,12.9037,12.9037,12.8876,12.8876,54866.0
2021-09-14 14:00:00,16.07,16.08,16.05,16.07,135330.0,12.8876,12.8956,12.8716,12.8876,135330.0
2021-09-14 14:05:00,16.07,16.08,16.05,16.05,62086.0,12.8876,12.8956,12.8716,12.8716,62086.0
2021-09-14 14:10:00,16.06,16.06,16.04,16.05,52904.0,12.8796,12.8796,12.8636,12.8716,52904.0
2021-09-14 14:15:00,16.05,16.05,16.04,16.05,36749.0,12.8716,12.8716,12.8636,12.8716,36749.0
2021-09-14 14:20:00,16.05,16.05,16.03,16.05,48550.0,12.8716,12.8716,12.8555,12.8716,48550.0
2021-09-14 14:25:00,16.05,16.05,16.03,16.03,124020.0,12.8716,12.8716,12.8555,12.8555,124020.0
2021-09-14 14:30:00,16.03,16.04,16.01,16.02,92615.0,12.8555,12.8636,12.8395,12.8475,92615.0
2021-09-14 14:35:00,16.02,16.02,16.0,16.0,90082.0,12.8475,12.8475,12.8315,12.8315,90082.0
2021-09-14 14:40:00,16.0,16.03,16.0,16.03,136883.0,12.8315,12.8555,12.8315,12.8555,136883.0
2021-09-14 14:45:00,16.03,16.03,16.0,16.0,83252.0,12.8555,12.8555,12.8315,12.8315,83252.0
2021-09-14 14:50:00,16.0,16.01,15.99,16.01,94449.0,12.8315,12.8395,12.8235,12.8395,94449.0
2021-09-14 14:55:00,16.01,16.01,15.99,15.99,86266.0,12.8395,12.8395,12.8235,12.8235,86266.0
2021-09-14 15:00:00,15.99,16.0,15.97,15.97,66509.0,12.8235,12.8315,12.8074,12.8074,66509.0
2021-09-14 15:05:00,15.98,15.99,15.96,15.96,119041.0,12.8154,12.8235,12.7994,12.7994,119041.0
2021-09-14 15:10:00,15.97,15.97,15.94,15.95,96453.0,12.8074,12.8074,12.7834,12.7914,96453.0
2021-09-14 15:15:00,15.95,15.95,15.92,15.95,201770.0,12.7914,12.7914,12.7673,12.7914,201770.0
2021-09-14 15:20:00,15.94,15.97,15.93,15.96,109303.0,12.7834,12.8074,12.7753,12.7994,109303.0
2021-09-14 15:25:00,15.95,15.96,15.94,15.95,123438.0,12.7914,12.7994,12.7834,12.7914,123438.0
2021-09-14 15:30:00,15.95,15.97,15.93,15.96,332809.0,12.7914,12.8074,12.7753,12.7994,332809.0
2021-09-14 15:35:00,15.96,15.97,15.94,15.96,117304.0,12.7994,12.8074,12.7834,12.7994,117304.0
2021-09-14 15:40:00,15.96,15.97,15.95,15.97,144363.0,12.7994,12.8074,12.7914,12.8074,144363.0
2021-09-14 15:45:00,15.97,15.98,15.94,15.96,213560.0,12.8074,12.8154,12.7834,12.7994,213560.0
2021-09-14 15:50:00,15.96,16.01,15.94,16.01,386005.0,12.7994,12.8395,12.7834,12.8395,386005.0
2021-09-14 15:55:00,16.01,16.02,15.99,16.0,709755.0,12.8395,12.8475,12.8235,12.8315,709755.0
2021-09-15 09:30:00,16.11,16.2,16.09,16.14,741793.0,12.9197,12.9919,12.9037,12.9438,741793.0
2021-09-15 09:35:00,16.14,16.22,16.13,16.2,315343.0,12.9438,13.0079,12.9357,12.9919,315343.0
2021-09-15 09:40:00,16.21,16.27,16.19,16.27,347125.0,12.9999,13.048,12.9839,13.048,347125.0
2021-09-15 09:45:00,16.27,16.44,16.26,16.41,1213790.0,13.048,13.1844,13.04,13.1603,1213790.0
2021-09-15 09:50:00,16.41,16.48,16.37,16.43,679129.0,13.1603,13.2164,13.1282,13.1763,679129.0
2021-09-15 09:55:00,16.43,16.46,16.39,16.43,339437.0,13.1763,13.2004,13.1443,13.1763,339437.0
2021-09-15 10:00:00,16.43,16.43,16.39,16.41,369001.0,13.1763,13.1763,13.1443,13.1603,369001.0
2021-09-15 10:05:00,16.41,16.42,16.33,16.34,197371.0,13.1603,13.1683,13.0961,13.1042,197371.0
2021-09-15 10:10:00,16.34,16.38,16.32,16.33,296092.0,13.1042,13.1362,13.0881,13.0961,296092.0
2021-09-15 10:15:00,16.34,16.37,16.33,16.36,208613.0,13.1042,13.1282,13.0961,13.1202,208613.0
2021-09-15 10:20:00,16.36,16.38,16.32,16.37,206666.0,13.1202,13.1362,13.0881,13.1282,206666.0
2021-09-15 10:25:00,16.37,16.4,16.35,16.37,180392.0,13.1282,13.1523,13.1122,13.1282,180392.0
2021-09-15 10:30:00,16.36,16.39,16.36,16.37,379018.0,13.1202,13.1443,13.1202,13.1282,379018.0
2021-09-15 10:35:00,16.37,16.39,16.36,16.37,184762.0,13.1282,13.1443,13.1202,13.1282,184762.0
2021-09-15 10:40:00,16.36,16.38,16.31,16.31,352554.0,13.1202,13.1362,13.0801,13.0801,352554.0
2021-09-15 10:45:00,16.31,16.37,16.31,16.36,160301.0,13.0801,13.1282,13.0801,13.1202,160301.0
2021-09-15 10:50:00,16.37,16.39,16.32,16.32,195155.0,13.1282,13.1443,13.0881,13.0881,195155.0
2021-09-15 10:55:00,16.33,16.36,16.32,16.35,127603.0,13.0961,13.1202,13.0881,13.1122,127603.0
2021-09-15 11:00:00,16.35,16.38,16.33,16.37,174981.0,13.1122,13.1362,13.0961,13.1282,174981.0
2021-09-15 11:05:00,16.37,16.41,16.36,16.39,346179.0,13.1282,13.1603,13.1202,13.1443,346179.0
2021-09-15 11:10:00,16.38,16.39,16.36,16.37,133168.0,13.1362,13.1443,13.1202,13.1282,133168.0
2021-09-15 11:15:00,16.37,16.4,16.36,16.38,201933.0,13.1282,13.1523,13.1202,13.1362,201933.0
2021-09-15 11:20:00,16.37,16.39,16.37,16.38,181120.0,13.1282,13.1443,13.1282,13.1362,181120.0
2021-09-15 11:25:00,16.39,16.4,16.37,16.38,129603.0,13.1443,13.1523,13.1282,13.1362,129603.0
2021-09-15 11:30:00,16.38,16.38,16.35,16.38,150254.0,13.1362,13.1362,13.1122,13.1362,150254.0
2021-09-15 11:35:00,16.37,16.41,16.37,16.39,163093.0,13.1282,13.1603,13.1282,13.1443,163093.0
2021-09-15 11:40:00,16.39,16.4,16.38,16.38,135698.0,13.1443,13.1523,13.1362,13.1362,135698.0
2021-09-15 11:45:00,16.39,16.39,16.35,16.36,215679.0,13.1443,13.1443,13.1122,13.1202,215679.0
2021-09-15 11:50:00,16.36,16.37,16.35,16.37,78877.0,13.1202,13.1282,13.1122,13.1282,78877.0
2021-09-15 11:55:00,16.37,16.38,16.35,16.36,226706.0,13.1282,13.1362,13.1122,13.1202,226706.0
2021-09-15 12:00:00,16.37,16.37,16.3,16.32,217492.0,13.1282,13.1282,13.0721,13.0881,217492.0
2021-09-15 12:05:00,16.32,16.32,16.3,16.3,157309.0,13.0881,13.0881,13.0721,13.0721,157309.0
2021-09-15 12:10:00,16.3,16.34,16.3,16.34,82887.0,13.0721,13.1042,13.0721,13.1042,82887.0
2021-09-15 12:15:00,16.34,16.35,16.33,16.35,177546.0,13.1042,13.1122,13.0961,13.1122,177546.0
2021-09-15 12:20:00,16.35,16.37,16.35,16.36,180685.0,13.1122,13.1282,13.1122,13.1202,180685.0
2021-09-15 12:25:00,16.37,16.37,16.33,16.33,118287.0,13.1282,13.1282,13.0961,13.0961,118287.0
2021-09-15 12:30:00,16.34,16.37,16.33,16.36,203535.0,13.1042,13.1282,13.0961,13.1202,203535.0
2021-09-15 12:35:00,16.37,16.39,16.36,16.39,135995.0,13.1282,13.1443,13.1202,13.1443,135995.0
2021-09-15 12:40:00,16.39,16.41,16.39,16.4,296739.0,13.1443,13.1603,13.1443,13.1523,296739.0
2021-09-15 12:45:00,16.4,16.4,16.37,16.39,416156.0,13.1523,13.1523,13.1282,13.1443,416156.0
2021-09-15 12:50:00,16.39,16.41,16.38,16.39,185185.0,13.1443,13.1603,13.1362,13.1443,185185.0
2021-09-15 12:55:00,16.39,16.41,16.38,16.39,191660.0,13.1443,13.1603,13.1362,13.1443,191660.0
2021-09-15 13:00:00,16.39,16.41,16.39,16.4,86312.0,13.1443,13.1603,13.1443,13.1523,86312.0
2021-09-15 13:05:00,16.41,16.42,16.38,16.39,191249.0,13.1603,13.1683,13.1362,13.1443,191249.0
2021-09-15 13:10:00,16.4,16.41,16.38,16.4,593782.0,13.1523,13.1603,13.1362,13.1523,593782.0
2021-09-15 13:15:00,16.4,16.42,16.38,16.39,219137.0,13.1523,13.1683,13.1362,13.1443,219137.0
2021-09-15 13:20:00,16.39,16.41,16.38,16.4,51984.0,13.1443,13.1603,13.1362,13.1523,51984.0
2021-09-15 13:25:00,16.41,16.42,16.4,16.42,229518.0,13.1603,13.1683,13.1523,13.1683,229518.0
2021-09-15 13:30:00,16.42,16.44,16.42,16.44,265703.0,13.1683,13.1844,13.1683,13.1844,265703.0
2021-09-15 13:35:00,16.44,16.44,16.41,16.43,292262.0,13.1844,13.1844,13.1603,13.1763,292262.0
2021-09-15 13:40:00,16.43,16.43,16.39,16.39,143063.0,13.1763,13.1763,13.1443,13.1443,143063.0
2021-09-15 13:45:00,16.39,16.41,16.39,16.41,261791.0,13.1443,13.1603,13.1443,13.1603,261791.0
2021-09-15 13:50:00,16.41,16.42,16.38,16.39,333578.0,13.1603,13.1683,13.1362,13.1443,333578.0
2021-09-15 13:55:00,16.39,16.4,16.38,16.38,121929.0,13.1443,13.1523,13.1362,13.1362,121929.0
2021-09-15 14:00:00,16.38,16.4,16.36,16.36,143529.0,13.1362,13.1523,13.1202,13.1202,143529.0
2021-09-15 14:05:00,16.37,16.38,16.36,16.38,295917.0,13.1282,13.1362,13.1202,13.1362,295917.0
2021-09-15 14:10:00,16.38,16.39,16.36,16.36,165064.0,13.1362,13.1443,13.1202,13.1202,165064.0
2021-09-15 14:15:00,16.37,16.38,16.35,16.36,167627.0,13.1282,13.1362,13.1122,13.1202,167627.0
2021-09-15 14:20:00,16.36,16.38,16.36,16.37,143934.0,13.1202,13.1362,13.1202,13.1282,143934.0
2021-09-15 14:25:00,16.37,16.38,16.36,16.38,98626.0,13.1282,13.1362,13.1202,13.1362,98626.0
2021-09-15 14:30:00,16.37,16.38,16.35,16.38,256967.0,13.1282,13.1362,13.1122,13.1362,256967.0
2021-09-15 14:35:00,16.38,16.4,16.37,16.4,152958.0,13.1362,13.1523,13.1282,13.1523,152958.0
2021-09-15 14:40:00,16.4,16.42,16.39,16.39,229606.0,13.1523,13.1683,13.1443,13.1443,229606.0
2021-09-15 14:45:00,16.39,16.42,16.38,16.38,174019.0,13.1443,13.1683,13.1362,13.1362,174019.0
2021-09-15 14:50:00,16.39,16.39,16.37,16.38,117352.0,13.1443,13.1443,13.1282,13.1362,117352.0
2021-09-15 14:55:00,16.38,16.39,16.37,16.38,276811.0,13.1362,13.1443,13.1282,13.1362,276811.0
2021-09-15 15:00:00,16.39,16.4,16.37,16.38,224637.0,13.1443,13.1523,13.1282,13.1362,224637.0
2021-09-15 15:05:00,16.38,16.39,16.37,16.39,176597.0,13.1362,13.1443,13.1282,13.1443,176597.0
2021-09-15 15:10:00,16.38,16.43,16.38,16.43,255115.0,13.1362,13.1763,13.1362,13.1763,255115.0
2021-09-15 15:15:00,16.43,16.43,16.39,16.41,386769.0,13.1763,13.1763,13.1443,13.1603,386769.0
2021-09-15 15:20:00,16.41,16.43,16.4,16.4,177169.0,13.1603,13.1763,13.1523,13.1523,177169.0
2021-09-15 15:25:00,16.4,16.41,16.39,16.39,170679.0,13.1523,13.1603,13.1443,13.1443,170679.0
2021-09-15 15:30:00,16.39,16.41,16.37,16.39,304565.0,13.1443,13.1603,13.1282,13.1443,304565.0
2021-09-15 15:35:00,16.39,16.42,16.39,16.42,217148.0,13.1443,13.1683,13.1443,13.1683,217148.0
2021-09-15 15:40:00,16.41,16.42,16.41,16.41,247255.0,13.1603,13.1683,13.1603,13.1603,247255.0
2021-09-15 15:45:00,16.41,16.42,16.39,16.4,695259.0,13.1603,13.1683,13.1443,13.1523,695259.0
2021-09-15 15:50:00,16.4,16.42,16.39,16.41,476150.0,13.1523,13.1683,13.1443,13.1603,476150.0
2021-09-15 15:55:00,16.41,16.41,16.37,16.39,1551297.0,13.1603,13.1603,13.1282,13.1443,1551297.0
2021-09-16 09:30:00,16.39,16.44,16.31,16.32,313150.0,13.1443,13.1844,13.0801,13.0881,313150.0
2021-09-16 09:35:00,16.33,16.42,16.31,16.41,128041.0,13.0961,13.1683,13.0801,13.1603,128041.0
2021-09-16 09:40:00,16.41,16.42,16.38,16.39,140534.0,13.1603,13.1683,13.1362,13.1443,140534.0
2021-09-16 09:45:00,16.39,16.39,16.31,16.37,155183.0,13.1443,13.1443,13.0801,13.1282,155183.0
2021-09-16 09:50:00,16.36,16.4,16.27,16.28,243851.0,13.1202,13.1523,13.048,13.056,243851.0
2021-09-16 09:55:00,16.28,16.29,16.23,16.25,102667.0,13.056,13.0641,13.0159,13.032,102667.0
2021-09-16 10:00:00,16.25,16.26,16.22,16.23,140262.0,13.032,13.04,13.0079,13.0159,140262.0
2021-09-16 10:05:00,16.23,16.26,16.2,16.24,77165.0,13.0159,13.04,12.9919,13.024,77165.0
2021-09-16 10:10:00,16.24,16.26,16.19,16.19,67301.0,13.024,13.04,12.9839,12.9839,67301.0
2021-09-16 10:15:00,16.19,16.21,16.16,16.17,119995.0,12.9839,12.9999,12.9598,12.9678,119995.0
2021-09-16 10:20:00,16.17,16.2,16.16,16.18,149723.0,12.9678,12.9919,12.9598,12.9758,149723.0
2021-09-16 10:25:00,16.18,16.21,16.17,16.21,95576.0,12.9758,12.9999,12.9678,12.9999,95576.0
2021-09-16 10:30:00,16.21,16.23,16.2,16.23,116758.0,12.9999,13.0159,12.9919,13.0159,116758.0
2021-09-16 10:35:00,16.23,16.24,16.2,16.21,149948.0,13.0159,13.024,12.9919,12.9999,149948.0
2021-09-16 10:40:00,16.21,16.22,16.18,16.19,110574.0,12.9999,13.0079,12.9758,12.9839,110574.0
2021-09-16 10:45:00,16.19,16.2,16.17,16.18,76797.0,12.9839,12.9919,12.9678,12.9758,76797.0
2021-09-16 10:50:00,16.19,16.19,16.13,16.13,218282.0,12.9839,12.9839,12.9357,12.9357,218282.0
2021-09-16 10:55:00,16.14,16.14,16.11,16.13,224983.0,12.9438,12.9438,12.9197,12.9357,224983.0
2021-09-16 11:00:00,16.13,16.15,16.12,16.13,204984.0,12.9357,12.9518,12.9277,12.9357,204984.0
2021-09-16 11:05:00,16.14,16.19,16.12,16.19,153144.0,12.9438,12.9839,12.9277,12.9839,153144.0
2021-09-16 11:10:00,16.18,16.21,16.16,16.21,157733.0,12.9758,12.9999,12.9598,12.9999,157733.0
2021-09-16 11:15:00,16.2,16.21,16.18,16.19,104619.0,12.9919,12.9999,12.9758,12.9839,104619.0
2021-09-16 11:20:00,16.19,16.21,16.15,16.16,75089.0,12.9839,12.9999,12.9518,12.9598,75089.0
2021-09-16 11:25:00,16.16,16.19,16.16,16.18,83673.0,12.9598,12.9839,12.9598,12.9758,83673.0
2021-09-16 11:30:00,16.18,16.18,16.15,16.15,71721.0,12.9758,12.9758,12.9518,12.9518,71721.0
2021-09-16 11:35:00,16.15,16.16,16.11,16.14,103618.0,12.9518,12.9598,12.9197,12.9438,103618.0
2021-09-16 11:40:00,16.14,16.16,16.13,16.14,93103.0,12.9438,12.9598,12.9357,12.9438,93103.0
2021-09-16 11:45:00,16.14,16.15,16.12,16.14,61613.0,12.9438,12.9518,12.9277,12.9438,61613.0
2021-09-16 11:50:00,16.13,16.17,16.13,16.16,127611.0,12.9357,12.9678,12.9357,12.9598,127611.0
2021-09-16 11:55:00,16.16,16.18,16.15,16.18,49646.0,12.9598,12.9758,12.9518,12.9758,49646.0
2021-09-16 12:00:00,16.18,16.19,16.17,16.18,80794.0,12.9758,12.9839,12.9678,12.9758,80794.0
2021-09-16 12:05:00,16.19,16.19,16.18,16.19,54575.0,12.9839,12.9839,12.9758,12.9839,54575.0
2021-09-16 12:10:00,16.19,16.2,16.17,16.2,108920.0,12.9839,12.9919,12.9678,12.9919,108920.0
2021-09-16 12:15:00,16.19,16.2,16.18,16.2,54181.0,12.9839,12.9919,12.9758,12.9919,54181.0
2021-09-16 12:20:00,16.2,16.21,16.18,16.19,90572.0,12.9919,12.9999,12.9758,12.9839,90572.0
2021-09-16 12:25:00,16.19,16.2,16.18,16.2,78786.0,12.9839,12.9919,12.9758,12.9919,78786.0
2021-09-16 12:30:00,16.2,16.21,16.19,16.21,99528.0,12.9919,12.9999,12.9839,12.9999,99528.0
2021-09-16 12:35:00,16.21,16.24,16.2,16.22,75874.0,12.9999,13.024,12.9919,13.0079,75874.0
2021-09-16 12:40:00,16.23,16.25,16.22,16.23,117743.0,13.0159,13.032,13.0079,13.0159,117743.0
2021-09-16 12:45:00,16.24,16.26,16.23,16.25,103328.0,13.024,13.04,13.0159,13.032,103328.0
2021-09-16 12:50:00,16.25,16.25,16.21,16.21,124519.0,13.032,13.032,12.9999,12.9999,124519.0
2021-09-16 12:55:00,16.21,16.23,16.21,16.21,106356.0,12.9999,13.0159,12.9999,12.9999,106356.0
2021-09-16 13:00:00,16.21,16.22,16.19,16.19,152003.0,12.9999,13.0079,12.9839,12.9839,152003.0
2021-09-16 13:05:00,16.19,16.2,16.18,16.18,195350.0,12.9839,12.9919,12.9758,12.9758,195350.0
2021-09-16 13:10:00,16.19,16.2,16.18,16.19,155104.0,12.9839,12.9919,12.9758,12.9839,155104.0
2021-09-16 13:15:00,16.19,16.22,16.19,16.21,129588.0,12.9839,13.0079,12.9839,12.9999,129588.0
2021-09-16 13:20:00,16.2,16.22,16.17,16.17,117844.0,12.9919,13.0079,12.9678,12.9678,117844.0
2021-09-16 13:25:00,16.17,16.18,16.17,16.18,127032.0,12.9678,12.9758,12.9678,12.9758,127032.0
2021-09-16 13:30:00,16.18,16.18,16.16,16.16,96502.0,12.9758,12.9758,12.9598,12.9598,96502.0
2021-09-16 13:35:00,16.16,16.19,16.16,16.18,122219.0,12.9598,12.9839,12.9598,12.9758,122219.0
2021-09-16 13:40:00,16.17,16.19,16.17,16.18,64372.0,12.9678,12.9839,12.9678,12.9758,64372.0
2021-09-16 13:45:00,16.19,16.2,16.17,16.19,68792.0,12.9839,12.9919,12.9678,12.9839,68792.0
2021-09-16 13:50:00,16.19,16.23,16.18,16.23,144900.0,12.9839,13.0159,12.9758,13.0159,144900.0
2021-09-16 13:55:00,16.23,16.25,16.22,16.24,104516.0,13.0159,13.032,13.0079,13.024,104516.0
2021-09-16 14:00:00,16.25,16.25,16.22,16.23,88729.0,13.032,13.032,13.0079,13.0159,88729.0
2021-09-16 14:05:00,16.23,16.24,16.22,16.23,73552.0,13.0159,13.024,13.0079,13.0159,73552.0
2021-09-16 14:10:00,16.24,16.26,16.23,16.26,87038.0,13.024,13.04,13.0159,13.04,87038.0
2021-09-16 14:15:00,16.25,16.26,16.24,16.25,82795.0,13.032,13.04,13.024,13.032,82795.0
2021-09-16 14:20:00,16.25,16.25,16.23,16.23,71280.0,13.032,13.032,13.0159,13.0159,71280.0
2021-09-16 14:25:00,16.23,16.24,16.21,16.23,105871.0,13.0159,13.024,12.9999,13.0159,105871.0
2021-09-16 14:30:00,16.23,16.24,16.22,16.23,41592.0,13.0159,13.024,13.0079,13.0159,41592.0
2021-09-16 14:35:00,16.23,16.24,16.22,16.22,85525.0,13.0159,13.024,13.0079,13.0079,85525.0
2021-09-16 14:40:00,16.22,16.23,16.21,16.21,60131.0,13.0079,13.0159,12.9999,12.9999,60131.0
2021-09-16 14:45:00,16.21,16.23,16.2,16.23,172749.0,12.9999,13.0159,12.9919,13.0159,172749.0
2021-09-16 14:50:00,16.23,16.24,16.2,16.23,244384.0,13.0159,13.024,12.9919,13.0159,244384.0
2021-09-16 14:55:00,16.22,16.25,16.22,16.23,115214.0,13.0079,13.032,13.0079,13.0159,115214.0
2021-09-16 15:00:00,16.23,16.24,16.21,16.24,100158.0,13.0159,13.024,12.9999,13.024,100158.0
2021-09-16 15:05:00,16.23,16.27,16.23,16.27,126865.0,13.0159,13.048,13.0159,13.048,126865.0
2021-09-16 15:10:00,16.27,16.28,16.25,16.26,120409.0,13.048,13.056,13.032,13.04,120409.0
2021-09-16 15:15:00,16.25,16.26,16.24,16.25,89165.0,13.032,13.04,13.024,13.032,89165.0
2021-09-16 15:20:00,16.25,16.26,16.21,16.21,191119.0,13.032,13.04,12.9999,12.9999,191119.0
2021-09-16 15:25:00,16.21,16.23,16.2,16.2,179469.0,12.9999,13.0159,12.9919,12.9919,179469.0
2021-09-16 15:30:00,16.21,16.22,16.2,16.2,136472.0,12.9999,13.0079,12.9919,12.9919,136472.0
2021-09-16 15:35:00,16.21,16.21,16.18,16.21,324995.0,12.9999,12.9999,12.9758,12.9999,324995.0
2021-09-16 15:40:00,16.21,16.22,16.2,16.21,350345.0,12.9999,13.0079,12.9919,12.9999,350345.0
2021-09-16 15:45:00,16.21,16.21,16.19,16.21,254801.0,12.9999,12.9999,12.9839,12.9999,254801.0
2021-09-16 15:50:00,16.21,16.21,16.18,16.19,499243.0,12.9999,12.9999,12.9758,12.9839,499243.0
2021-09-16 15:55:00,16.18,16.19,16.15,16.15,1032639.0,12.9758,12.9839,12.9518,12.9518,1032639.0
2021-09-17 09:30:00,16.13,16.27,16.13,16.21,2414578.0,12.9357,13.048,12.9357,12.9999,2414578.0
2021-09-17 09:35:00,16.21,16.31,16.2,16.29,234448.0,12.9999,13.0801,12.9919,13.0641,234448.0
2021-09-17 09:40:00,16.29,16.31,16.23,16.24,153647.0,13.0641,13.0801,13.0159,13.024,153647.0
2021-09-17 09:45:00,16.25,16.28,16.23,16.23,101844.0,13.032,13.056,13.0159,13.0159,101844.0
2021-09-17 09:50:00,16.23,16.29,16.22,16.27,196019.0,13.0159,13.0641,13.0079,13.048,196019.0
2021-09-17 09:55:00,16.26,16.27,16.17,16.19,168642.0,13.04,13.048,12.9678,12.9839,168642.0
2021-09-17 10:00:00,16.19,16.22,16.18,16.2,147546.0,12.9839,13.0079,12.9758,12.9919,147546.0
2021-09-17 10:05:00,16.21,16.21,16.12,16.12,294551.0,12.9999,12.9999,12.9277,12.9277,294551.0
2021-09-17 10:10:00,16.12,16.15,16.1,16.11,240135.0,12.9277,12.9518,12.9117,12.9197,240135.0
2021-09-17 10:15:00,16.11,16.15,16.09,16.15,184606.0,12.9197,12.9518,12.9037,12.9518,184606.0
2021-09-17 10:20:00,16.15,16.17,16.14,16.16,88110.0,12.9518,12.9678,12.9438,12.9598,88110.0
2021-09-17 10:25:00,16.16,16.18,16.15,16.15,189818.0,12.9598,12.9758,12.9518,12.9518,189818.0
2021-09-17 10:30:00,16.15,16.15,16.11,16.12,53027.0,12.9518,12.9518,12.9197,12.9277,53027.0
2021-09-17 10:35:00,16.12,16.13,16.09,16.12,79603.0,12.9277,12.9357,12.9037,12.9277,79603.0
2021-09-17 10:40:00,16.12,16.12,16.07,16.08,142353.0,12.9277,12.9277,12.8876,12.8956,142353.0
2021-09-17 10:45:00,16.08,16.11,16.07,16.11,67465.0,12.8956,12.9197,12.8876,12.9197,67465.0
2021-09-17 10:50:00,16.11,16.12,16.09,16.1,128613.0,12.9197,12.9277,12.9037,12.9117,128613.0
2021-09-17 10:55:00,16.09,16.1,16.08,16.09,85910.0,12.9037,12.9117,12.8956,12.9037,85910.0
2021-09-17 11:00:00,16.09,16.09,16.07,16.09,148969.0,12.9037,12.9037,12.8876,12.9037,148969.0
2021-09-17 11:05:00,16.08,16.09,16.06,16.07,169698.0,12.8956,12.9037,12.8796,12.8876,169698.0
2021-09-17 11:10:00,16.06,16.11,16.05,16.11,89475.0,12.8796,12.9197,12.8716,12.9197,89475.0
2021-09-17 11:15:00,16.11,16.13,16.11,16.12,77110.0,12.9197,12.9357,12.9197,12.9277,77110.0
2021-09-17 11:20:00,16.12,16.13,16.1,16.1,158845.0,12.9277,12.9357,12.9117,12.9117,158845.0
2021-09-17 11:25:00,16.1,16.11,16.08,16.09,101016.0,12.9117,12.9197,12.8956,12.9037,101016.0
2021-09-17 11:30:00,16.09,16.14,16.07,16.14,135843.0,12.9037,12.9438,12.8876,12.9438,135843.0
2021-09-17 11:35:00,16.14,16.15,16.11,16.13,64351.0,12.9438,12.9518,12.9197,12.9357,64351.0
2021-09-17 11:40:00,16.14,16.15,16.1,16.13,151790.0,12.9438,12.9518,12.9117,12.9357,151790.0
2021-09-17 11:45:00,16.12,16.14,16.11,16.13,57600.0,12.9277,12.9438,12.9197,12.9357,57600.0
2021-09-17 11:50:00,16.13,16.13,16.11,16.12,63314.0,12.9357,12.9357,12.9197,12.9277,63314.0
2021-09-17 11:55:00,16.12,16.14,16.11,16.14,100841.0,12.9277,12.9438,12.9197,12.9438,100841.0
2021-09-17 12:00:00,16.14,16.14,16.1,16.11,102887.0,12.9438,12.9438,12.9117,12.9197,102887.0
2021-09-17 12:05:00,16.11,16.13,16.1,16.13,88169.0,12.9197,12.9357,12.9117,12.9357,88169.0
2021-09-17 12:10:00,16.13,16.15,16.12,16.14,90403.0,12.9357,12.9518,12.9277,12.9438,90403.0
2021-09-17 12:15:00,16.14,16.15,16.13,16.14,79297.0,12.9438,12.9518,12.9357,12.9438,79297.0
2021-09-17 12:20:00,16.15,16.16,16.14,16.16,42769.0,12.9518,12.9598,12.9438,12.9598,42769.0
2021-09-17 12:25:00,16.16,16.16,16.14,16.14,102995.0,12.9598,12.9598,12.9438,12.9438,102995.0
2021-09-17 12:30:00,16.14,16.15,16.13,16.14,197104.0,12.9438,12.9518,12.9357,12.9438,197104.0
2021-09-17 12:35:00,16.14,16.17,16.13,16.16,139398.0,12.9438,12.9678,12.9357,12.9598,139398.0
2021-09-17 12:40:00,16.16,16.17,16.13,16.14,90989.0,12.9598,12.9678,12.9357,12.9438,90989.0
2021-09-17 12:45:00,16.14,16.15,16.11,16.13,438752.0,12.9438,12.9518,12.9197,12.9357,438752.0
2021-09-17 12:50:00,16.13,16.14,16.11,16.11,104210.0,12.9357,12.9438,12.9197,12.9197,104210.0
2021-09-17 12:55:00,16.12,16.13,16.1,16.12,68040.0,12.9277,12.9357,12.9117,12.9277,68040.0
2021-09-17 13:00:00,16.12,16.12,16.1,16.11,102463.0,12.9277,12.9277,12.9117,12.9197,102463.0
2021-09-17 13:05:00,16.11,16.12,16.1,16.11,40942.0,12.9197,12.9277,12.9117,12.9197,40942.0
2021-09-17 13:10:00,16.11,16.11,16.1,16.11,26088.0,12.9197,12.9197,12.9117,12.9197,26088.0
2021-09-17 13:15:00,16.11,16.12,16.1,16.11,44646.0,12.9197,12.9277,12.9117,12.9197,44646.0
2021-09-17 13:20:00,16.11,16.11,16.09,16.1,82168.0,12.9197,12.9197,12.9037,12.9117,82168.0
2021-09-17 13:25:00,16.1,16.11,16.08,16.09,76977.0,12.9117,12.9197,12.8956,12.9037,76977.0
2021-09-17 13:30:00,16.09,16.09,16.05,16.05,110381.0,12.9037,12.9037,12.8716,12.8716,110381.0
2021-09-17 13:35:00,16.06,16.08,16.05,16.06,146158.0,12.8796,12.8956,12.8716,12.8796,146158.0
2021-09-17 13:40:00,16.07,16.07,16.05,16.07,114950.0,12.8876,12.8876,12.8716,12.8876,114950.0
2021-09-17 13:45:00,16.07,16.07,16.03,16.04,114287.0,12.8876,12.8876,12.8555,12.8636,114287.0
2021-09-17 13:50:00,16.04,16.05,16.01,16.05,124272.0,12.8636,12.8716,12.8395,12.8716,124272.0
2021-09-17 13:55:00,16.05,16.08,16.04,16.07,122659.0,12.8716,12.8956,12.8636,12.8876,122659.0
2021-09-17 14:00:00,16.07,16.08,16.06,16.08,110837.0,12.8876,12.8956,12.8796,12.8956,110837.0
2021-09-17 14:05:00,16.08,16.1,16.07,16.09,200967.0,12.8956,12.9117,12.8876,12.9037,200967.0
2021-09-17 14:10:00,16.09,16.1,16.06,16.07,124029.0,12.9037,12.9117,12.8796,12.8876,124029.0
2021-09-17 14:15:00,16.07,16.08,16.06,16.06,49837.0,12.8876,12.8956,12.8796,12.8796,49837.0
2021-09-17 14:20:00,16.07,16.07,16.05,16.07,124863.0,12.8876,12.8876,12.8716,12.8876,124863.0
2021-09-17 14:25:00,16.07,16.07,16.03,16.03,111960.0,12.8876,12.8876,12.8555,12.8555,111960.0
2021-09-17 14:30:00,16.04,16.04,16.02,16.02,63335.0,12.8636,12.8636,12.8475,12.8475,63335.0
2021-09-17 14:35:00,16.03,16.03,16.01,16.03,206070.0,12.8555,12.8555,12.8395,12.8555,206070.0
2021-09-17 14:40:00,16.03,16.05,16.02,16.05,143209.0,12.8555,12.8716,12.8475,12.8716,143209.0
2021-09-17 14:45:00,16.04,16.05,16.03,16.05,102249.0,12.8636,12.8716,12.8555,12.8716,102249.0
2021-09-17 14:50:00,16.05,16.05,16.03,16.03,150902.0,12.8716,12.8716,12.8555,12.8555,150902.0
2021-09-17 14:55:00,16.04,16.07,16.03,16.05,190242.0,12.8636,12.8876,12.8555,12.8716,190242.0
2021-09-17 15:00:00,16.05,16.05,16.03,16.04,180110.0,12.8716,12.8716,12.8555,12.8636,180110.0
2021-09-17 15:05:00,16.04,16.04,16.02,16.04,187746.0,12.8636,12.8636,12.8475,12.8636,187746.0
2021-09-17 15:10:00,16.04,16.04,16.01,16.01,97431.0,12.8636,12.8636,12.8395,12.8395,97431.0
2021-09-17 15:15:00,16.01,16.02,16.0,16.01,146152.0,12.8395,12.8475,12.8315,12.8395,146152.0
2021-09-17 15:20:00,16.0,16.02,16.0,16.0,149903.0,12.8315,12.8475,12.8315,12.8315,149903.0
2021-09-17 15:25:00,16.0,16.01,15.99,16.0,385195.0,12.8315,12.8395,12.8235,12.8315,385195.0
2021-09-17 15:30:00,16.0,16.01,15.98,15.99,190565.0,12.8315,12.8395,12.8154,12.8235,190565.0
2021-09-17 15:35:00,15.99,15.99,15.94,15.95,607188.0,12.8235,12.8235,12.7834,12.7914,607188.0
2021-09-17 15:40:00,15.95,15.98,15.94,15.98,693117.0,12.7914,12.8154,12.7834,12.8154,693117.0
2021-09-17 15:45:00,15.98,15.98,15.91,15.93,843377.0,12.8154,12.8154,12.7593,12.7753,843377.0
2021-09-17 15:50:00,15.93,15.94,15.91,15.93,1078437.0,12.7753,12.7834,12.7593,12.7753,1078437.0
2021-09-17 15:55:00,15.93,15.95,15.92,15.93,2294809.0,12.7753,12.7914,12.7673,12.7753,2294809.0
2021-09-20 09:30:00,15.66,15.78,15.61,15.66,904300.0,12.5588,12.6551,12.5187,12.5588,904300.0
2021-09-20 09:35:00,15.65,15.67,15.63,15.67,277672.0,12.5508,12.5668,12.5348,12.5668,277672.0
2021-09-20 09:40:00,15.66,15.77,15.65,15.75,299780.0,12.5588,12.647,12.5508,12.631,299780.0
2021-09-20 09:45:00,15.75,15.82,15.72,15.82,177131.0,12.631,12.6871,12.6069,12.6871,177131.0
2021-09-20 09:50:00,15.81,15.82,15.73,15.78,172474.0,12.6791,12.6871,12.615,12.6551,172474.0
2021-09-20 09:55:00,15.78,15.81,15.74,15.76,235831.0,12.6551,12.6791,12.623,12.639,235831.0
2021-09-20 10:00:00,15.75,15.76,15.68,15.75,241906.0,12.631,12.639,12.5749,12.631,241906.0
2021-09-20 10:05:00,15.74,15.82,15.71,15.72,160404.0,12.623,12.6871,12.5989,12.6069,160404.0
2021-09-20 10:10:00,15.72,15.74,15.68,15.71,135764.0,12.6069,12.623,12.5749,12.5989,135764.0
2021-09-20 10:15:00,15.7,15.71,15.68,15.7,151314.0,12.5909,12.5989,12.5749,12.5909,151314.0
2021-09-20 10:20:00,15.7,15.71,15.66,15.67,87746.0,12.5909,12.5989,12.5588,12.5668,87746.0
2021-09-20 10:25:00,15.67,15.71,15.65,15.68,182081.0,12.5668,12.5989,12.5508,12.5749,182081.0
2021-09-20 10:30:00,15.68,15.71,15.66,15.67,113528.0,12.5749,12.5989,12.5588,12.5668,113528.0
2021-09-20 10:35:00,15.68,15.77,15.67,15.77,126515.0,12.5749,12.647,12.5668,12.647,126515.0
2021-09-20 10:40:00,15.77,15.79,15.73,15.77,152782.0,12.647,12.6631,12.615,12.647,152782.0
2021-09-20 10:45:00,15.78,15.79,15.73,15.77,110303.0,12.6551,12.6631,12.615,12.647,110303.0
2021-09-20 10:50:00,15.77,15.81,15.74,15.8,128198.0,12.647,12.6791,12.623,12.6711,128198.0
2021-09-20 10:55:00,15.8,15.81,15.76,15.78,111436.0,12.6711,12.6791,12.639,12.6551,111436.0
2021-09-20 11:00:00,15.78,15.78,15.73,15.77,115004.0,12.6551,12.6551,12.615,12.647,115004.0
2021-09-20 11:05:00,15.76,15.8,15.76,15.78,105696.0,12.639,12.6711,12.639,12.6551,105696.0
2021-09-20 11:10:00,15.78,15.79,15.75,15.78,94803.0,12.6551,12.6631,12.631,12.6551,94803.0
2021-09-20 11:15:00,15.78,15.78,15.71,15.72,126556.0,12.6551,12.6551,12.5989,12.6069,126556.0
2021-09-20 11:20:00,15.72,15.73,15.69,15.7,207343.0,12.6069,12.615,12.5829,12.5909,207343.0
2021-09-20 11:25:00,15.7,15.73,15.68,15.72,101212.0,12.5909,12.615,12.5749,12.6069,101212.0
2021-09-20 11:30:00,15.72,15.72,15.68,15.69,87274.0,12.6069,12.6069,12.5749,12.5829,87274.0
2021-09-20 11:35:00,15.69,15.72,15.69,15.71,75822.0,12.5829,12.6069,12.5829,12.5989,75822.0
2021-09-20 11:40:00,15.7,15.71,15.68,15.68,95209.0,12.5909,12.5989,12.5749,12.5749,95209.0
2021-09-20 11:45:00,15.68,15.69,15.66,15.67,115703.0,12.5749,12.5829,12.5588,12.5668,115703.0
2021-09-20 11:50:00,15.67,15.68,15.65,15.67,150006.0,12.5668,12.5749,12.5508,12.5668,150006.0
2021-09-20 11:55:00,15.67,15.67,15.65,15.66,82804.0,12.5668,12.5668,12.5508,12.5588,82804.0
2021-09-20 12:00:00,15.65,15.66,15.62,15.63,155116.0,12.5508,12.5588,12.5267,12.5348,155116.0
2021-09-20 12:05:00,15.63,15.63,15.61,15.62,136369.0,12.5348,12.5348,12.5187,12.5267,136369.0
2021-09-20 12:10:00,15.63,15.66,15.62,15.65,116846.0,12.5348,12.5588,12.5267,12.5508,116846.0
2021-09-20 12:15:00,15.65,15.65,15.61,15.61,151921.0,12.5508,12.5508,12.5187,12.5187,151921.0
2021-09-20 12:20:00,15.61,15.62,15.6,15.6,96207.0,12.5187,12.5267,12.5107,12.5107,96207.0
2021-09-20 12:25:00,15.61,15.64,15.6,15.63,119011.0,12.5187,12.5428,12.5107,12.5348,119011.0
2021-09-20 12:30:00,15.63,15.64,15.61,15.61,126528.0,12.5348,12.5428,12.5187,12.5187,126528.0
2021-09-20 12:35:00,15.61,15.63,15.6,15.62,110440.0,12.5187,12.5348,12.5107,12.5267,110440.0
2021-09-20 12:40:00,15.62,15.63,15.6,15.61,62929.0,12.5267,12.5348,12.5107,12.5187,62929.0
2021-09-20 12:45:00,15.6,15.61,15.58,15.58,153934.0,12.5107,12.5187,12.4947,12.4947,153934.0
2021-09-20 12:50:00,15.58,15.6,15.57,15.59,98328.0,12.4947,12.5107,12.4866,12.5027,98328.0
2021-09-20 12:55:00,15.58,15.59,15.55,15.56,80902.0,12.4947,12.5027,12.4706,12.4786,80902.0
2021-09-20 13:00:00,15.55,15.57,15.52,15.53,151128.0,12.4706,12.4866,12.4465,12.4546,151128.0
2021-09-20 13:05:00,15.52,15.53,15.5,15.5,271665.0,12.4465,12.4546,12.4305,12.4305,271665.0
2021-09-20 13:10:00,15.51,15.54,15.5,15.52,332245.0,12.4385,12.4626,12.4305,12.4465,332245.0
2021-09-20 13:15:00,15.52,15.53,15.5,15.52,154354.0,12.4465,12.4546,12.4305,12.4465,154354.0
2021-09-20 13:20:00,15.52,15.55,15.51,15.54,171385.0,12.4465,12.4706,12.4385,12.4626,171385.0
2021-09-20 13:25:00,15.54,15.56,15.53,15.54,124136.0,12.4626,12.4786,12.4546,12.4626,124136.0
2021-09-20 13:30:00,15.54,15.54,15.52,15.53,125213.0,12.4626,12.4626,12.4465,12.4546,125213.0
2021-09-20 13:35:00,15.53,15.59,15.52,15.59,254559.0,12.4546,12.5027,12.4465,12.5027,254559.0
2021-09-20 13:40:00,15.59,15.6,15.57,15.57,183798.0,12.5027,12.5107,12.4866,12.4866,183798.0
2021-09-20 13:45:00,15.58,15.59,15.56,15.58,153316.0,12.4947,12.5027,12.4786,12.4947,153316.0
2021-09-20 13:50:00,15.58,15.59,15.56,15.56,64142.0,12.4947,12.5027,12.4786,12.4786,64142.0
2021-09-20 13:55:00,15.57,15.58,15.55,15.57,97673.0,12.4866,12.4947,12.4706,12.4866,97673.0
2021-09-20 14:00:00,15.57,15.59,15.55,15.58,253859.0,12.4866,12.5027,12.4706,12.4947,253859.0
2021-09-20 14:05:00,15.57,15.57,15.52,15.53,110710.0,12.4866,12.4866,12.4465,12.4546,110710.0
2021-09-20 14:10:00,15.54,15.54,15.52,15.53,118492.0,12.4626,12.4626,12.4465,12.4546,118492.0
2021-09-20 14:15:00,15.53,15.54,15.51,15.53,100431.0,12.4546,12.4626,12.4385,12.4546,100431.0
2021-09-20 14:20:00,15.53,15.54,15.5,15.51,119765.0,12.4546,12.4626,12.4305,12.4385,119765.0
2021-09-20 14:25:00,15.5,15.52,15.5,15.51,107692.0,12.4305,12.4465,12.4305,12.4385,107692.0
2021-09-20 14:30:00,15.51,15.52,15.49,15.5,406181.0,12.4385,12.4465,12.4225,12.4305,406181.0
2021-09-20 14:35:00,15.5,15.5,15.47,15.49,170470.0,12.4305,12.4305,12.4064,12.4225,170470.0
2021-09-20 14:40:00,15.5,15.54,15.49,15.51,173431.0,12.4305,12.4626,12.4225,12.4385,173431.0
2021-09-20 14:45:00,15.51,15.54,15.49,15.52,179468.0,12.4385,12.4626,12.4225,12.4465,179468.0
2021-09-20 14:50:00,15.52,15.54,15.51,15.53,178005.0,12.4465,12.4626,12.4385,12.4546,178005.0
2021-09-20 14:55:00,15.52,15.54,15.5,15.51,172888.0,12.4465,12.4626,12.4305,12.4385,172888.0
2021-09-20 15:00:00,15.51,15.53,15.49,15.52,167642.0,12.4385,12.4546,12.4225,12.4465,167642.0
2021-09-20 15:05:00,15.52,15.52,15.49,15.5,152023.0,12.4465,12.4465,12.4225,12.4305,152023.0
2021-09-20 15:10:00,15.51,15.53,15.5,15.52,193701.0,12.4385,12.4546,12.4305,12.4465,193701.0
2021-09-20 15:15:00,15.52,15.54,15.51,15.53,180393.0,12.4465,12.4626,12.4385,12.4546,180393.0
2021-09-20 15:20:00,15.53,15.55,15.52,15.54,186506.0,12.4546,12.4706,12.4465,12.4626,186506.0
2021-09-20 15:25:00,15.55,15.6,15.53,15.6,132661.0,12.4706,12.5107,12.4546,12.5107,132661.0
2021-09-20 15:30:00,15.61,15.62,15.58,15.6,243101.0,12.5187,12.5267,12.4947,12.5107,243101.0
2021-09-20 15:35:00,15.6,15.63,15.59,15.61,258002.0,12.5107,12.5348,12.5027,12.5187,258002.0
2021-09-20 15:40:00,15.61,15.64,15.6,15.63,216893.0,12.5187,12.5428,12.5107,12.5348,216893.0
2021-09-20 15:45:00,15.63,15.65,15.62,15.64,441619.0,12.5348,12.5508,12.5267,12.5428,441619.0
2021-09-20 15:50:00,15.64,15.67,15.64,15.67,375471.0,12.5428,12.5668,12.5428,12.5668,375471.0
2021-09-20 15:55:00,15.66,15.69,15.66,15.67,688495.0,12.5588,12.5829,12.5588,12.5668,688495.0
2021-09-21 09:30:00,15.85,15.92,15.81,15.83,419947.0,12.7112,12.7673,12.6791,12.6952,419947.0
2021-09-21 09:35:00,15.84,15.89,15.81,15.88,116997.0,12.7032,12.7433,12.6791,12.7353,116997.0
2021-09-21 09:40:00,15.88,15.88,15.81,15.84,118094.0,12.7353,12.7353,12.6791,12.7032,118094.0
2021-09-21 09:45:00,15.84,15.95,15.83,15.94,313689.0,12.7032,12.7914,12.6952,12.7834,313689.0
2021-09-21 09:50:00,15.93,15.94,15.89,15.9,194471.0,12.7753,12.7834,12.7433,12.7513,194471.0
2021-09-21 09:55:00,15.9,15.91,15.82,15.86,195426.0,12.7513,12.7593,12.6871,12.7192,195426.0
2021-09-21 10:00:00,15.86,15.87,15.81,15.82,118771.0,12.7192,12.7272,12.6791,12.6871,118771.0
2021-09-21 10:05:00,15.82,15.82,15.73,15.74,163753.0,12.6871,12.6871,12.615,12.623,163753.0
2021-09-21 10:10:00,15.73,15.75,15.72,15.74,93709.0,12.615,12.631,12.6069,12.623,93709.0
2021-09-21 10:15:00,15.74,15.76,15.71,15.75,150883.0,12.623,12.639,12.5989,12.631,150883.0
2021-09-21 10:20:00,15.75,15.75,15.71,15.72,92711.0,12.631,12.631,12.5989,12.6069,92711.0
2021-09-21 10:25:00,15.72,15.75,15.71,15.75,123753.0,12.6069,12.631,12.5989,12.631,123753.0
2021-09-21 10:30:00,15.75,15.77,15.72,15.73,124442.0,12.631,12.647,12.6069,12.615,124442.0
2021-09-21 10:35:00,15.73,15.76,15.71,15.75,125643.0,12.615,12.639,12.5989,12.631,125643.0
2021-09-21 10:40:00,15.76,15.77,15.73,15.74,107479.0,12.639,12.647,12.615,12.623,107479.0
2021-09-21 10:45:00,15.73,15.74,15.67,15.68,111292.0,12.615,12.623,12.5668,12.5749,111292.0
2021-09-21 10:50:00,15.67,15.68,15.64,15.68,267048.0,12.5668,12.5749,12.5428,12.5749,267048.0
2021-09-21 10:55:00,15.68,15.69,15.66,15.69,55495.0,12.5749,12.5829,12.5588,12.5829,55495.0
2021-09-21 11:00:00,15.69,15.7,15.65,15.7,154029.0,12.5829,12.5909,12.5508,12.5909,154029.0
2021-09-21 11:05:00,15.7,15.75,15.69,15.75,63889.0,12.5909,12.631,12.5829,12.631,63889.0
2021-09-21 11:10:00,15.75,15.75,15.71,15.73,77572.0,12.631,12.631,12.5989,12.615,77572.0
2021-09-21 11:15:00,15.72,15.73,15.69,15.69,109433.0,12.6069,12.615,12.5829,12.5829,109433.0
2021-09-21 11:20:00,15.69,15.71,15.67,15.69,96194.0,12.5829,12.5989,12.5668,12.5829,96194.0
2021-09-21 11:25:00,15.7,15.72,15.69,15.69,66976.0,12.5909,12.6069,12.5829,12.5829,66976.0
2021-09-21 11:30:00,15.69,15.75,15.68,15.74,63507.0,12.5829,12.631,12.5749,12.623,63507.0
2021-09-21 11:35:00,15.75,15.78,15.74,15.77,227363.0,12.631,12.6551,12.623,12.647,227363.0
2021-09-21 11:40:00,15.77,15.78,15.75,15.78,180942.0,12.647,12.6551,12.631,12.6551,180942.0
2021-09-21 11:45:00,15.78,15.8,15.77,15.79,108357.0,12.6551,12.6711,12.647,12.6631,108357.0
2021-09-21 11:50:00,15.78,15.79,15.75,15.76,69917.0,12.6551,12.6631,12.631,12.639,69917.0
2021-09-21 11:55:00,15.76,15.79,15.76,15.77,86926.0,12.639,12.6631,12.639,12.647,86926.0
2021-09-21 12:00:00,15.77,15.82,15.76,15.82,83498.0,12.647,12.6871,12.639,12.6871,83498.0
2021-09-21 12:05:00,15.81,15.84,15.81,15.83,82851.0,12.6791,12.7032,12.6791,12.6952,82851.0
2021-09-21 12:10:00,15.83,15.84,15.82,15.83,54854.0,12.6952,12.7032,12.6871,12.6952,54854.0
2021-09-21 12:15:00,15.83,15.84,15.8,15.82,101541.0,12.6952,12.7032,12.6711,12.6871,101541.0
2021-09-21 12:20:00,15.82,15.84,15.81,15.82,83280.0,12.6871,12.7032,12.6791,12.6871,83280.0
2021-09-21 12:25:00,15.82,15.84,15.81,15.83,61403.0,12.6871,12.7032,12.6791,12.6952,61403.0
2021-09-21 12:30:00,15.82,15.83,15.81,15.82,68387.0,12.6871,12.6952,12.6791,12.6871,68387.0
2021-09-21 12:35:00,15.81,15.82,15.79,15.8,52468.0,12.6791,12.6871,12.6631,12.6711,52468.0
2021-09-21 12:40:00,15.81,15.82,15.79,15.81,44872.0,12.6791,12.6871,12.6631,12.6791,44872.0
2021-09-21 12:45:00,15.81,15.81,15.79,15.79,50575.0,12.6791,12.6791,12.6631,12.6631,50575.0
2021-09-21 12:50:00,15.79,15.8,15.75,15.76,62297.0,12.6631,12.6711,12.631,12.639,62297.0
2021-09-21 12:55:00,15.77,15.82,15.76,15.82,204990.0,12.647,12.6871,12.639,12.6871,204990.0
2021-09-21 13:00:00,15.82,15.84,15.8,15.81,292704.0,12.6871,12.7032,12.6711,12.6791,292704.0
2021-09-21 13:05:00,15.81,15.82,15.79,15.79,101490.0,12.6791,12.6871,12.6631,12.6631,101490.0
2021-09-21 13:10:00,15.79,15.81,15.78,15.78,70749.0,12.6631,12.6791,12.6551,12.6551,70749.0
2021-09-21 13:15:00,15.78,15.83,15.77,15.83,145560.0,12.6551,12.6952,12.647,12.6952,145560.0
2021-09-21 13:20:00,15.83,15.85,15.82,15.83,172873.0,12.6952,12.7112,12.6871,12.6952,172873.0
2021-09-21 13:25:00,15.83,15.85,15.81,15.84,135978.0,12.6952,12.7112,12.6791,12.7032,135978.0
2021-09-21 13:30:00,15.83,15.84,15.82,15.84,147319.0,12.6952,12.7032,12.6871,12.7032,147319.0
2021-09-21 13:35:00,15.84,15.86,15.83,15.86,121942.0,12.7032,12.7192,12.6952,12.7192,121942.0
2021-09-21 13:40:00,15.85,15.86,15.84,15.86,90322.0,12.7112,12.7192,12.7032,12.7192,90322.0
2021-09-21 13:45:00,15.86,15.86,15.83,15.86,96916.0,12.7192,12.7192,12.6952,12.7192,96916.0
2021-09-21 13:50:00,15.85,15.87,15.81,15.83,136546.0,12.7112,12.7272,12.6791,12.6952,136546.0
2021-09-21 13:55:00,15.83,15.83,15.8,15.82,139321.0,12.6952,12.6952,12.6711,12.6871,139321.0
2021-09-21 14:00:00,15.82,15.85,15.81,15.85,92612.0,12.6871,12.7112,12.6791,12.7112,92612.0
2021-09-21 14:05:00,15.85,15.85,15.83,15.84,91260.0,12.7112,12.7112,12.6952,12.7032,91260.0
2021-09-21 14:10:00,15.84,15.85,15.83,15.84,50200.0,12.7032,12.7112,12.6952,12.7032,50200.0
2021-09-21 14:15:00,15.85,15.85,15.83,15.84,117973.0,12.7112,12.7112,12.6952,12.7032,117973.0
2021-09-21 14:20:00,15.84,15.85,15.82,15.83,101068.0,12.7032,12.7112,12.6871,12.6952,101068.0
2021-09-21 14:25:00,15.83,15.83,15.8,15.81,81741.0,12.6952,12.6952,12.6711,12.6791,81741.0
2021-09-21 14:30:00,15.81,15.83,15.8,15.83,73880.0,12.6791,12.6952,12.6711,12.6952,73880.0
2021-09-21 14:35:00,15.83,15.84,15.81,15.83,69636.0,12.6952,12.7032,12.6791,12.6952,69636.0
2021-09-21 14:40:00,15.83,15.85,15.82,15.84,60092.0,12.6952,12.7112,12.6871,12.7032,60092.0
2021-09-21 14:45:00,15.83,15.84,15.82,15.84,87087.0,12.6952,12.7032,12.6871,12.7032,87087.0
2021-09-21 14:50:00,15.84,15.9,15.83,15.87,187352.0,12.7032,12.7513,12.6952,12.7272,187352.0
2021-09-21 14:55:00,15.87,15.87,15.83,15.85,75954.0,12.7272,12.7272,12.6952,12.7112,75954.0
2021-09-21 15:00:00,15.85,15.88,15.84,15.85,130478.0,12.7112,12.7353,12.7032,12.7112,130478.0
2021-09-21 15:05:00,15.85,15.86,15.83,15.84,95684.0,12.7112,12.7192,12.6952,12.7032,95684.0
2021-09-21 15:10:00,15.84,15.85,15.82,15.84,98070.0,12.7032,12.7112,12.6871,12.7032,98070.0
2021-09-21 15:15:00,15.84,15.87,15.83,15.84,140090.0,12.7032,12.7272,12.6952,12.7032,140090.0
2021-09-21 15:20:00,15.85,15.89,15.84,15.88,165976.0,12.7112,12.7433,12.7032,12.7353,165976.0
2021-09-21 15:25:00,15.88,15.89,15.87,15.88,100446.0,12.7353,12.7433,12.7272,12.7353,100446.0
2021-09-21 15:30:00,15.88,15.89,15.87,15.87,108039.0,12.7353,12.7433,12.7272,12.7272,108039.0
2021-09-21 15:35:00,15.87,15.88,15.84,15.85,247840.0,12.7272,12.7353,12.7032,12.7112,247840.0
2021-09-21 15:40:00,15.84,15.87,15.83,15.85,217578.0,12.7032,12.7272,12.6952,12.7112,217578.0
2021-09-21 15:45:00,15.85,15.85,15.81,15.83,209607.0,12.7112,12.7112,12.6791,12.6952,209607.0
2021-09-21 15:50:00,15.83,15.84,15.81,15.83,394101.0,12.6952,12.7032,12.6791,12.6952,394101.0
2021-09-21 15:55:00,15.83,15.83,15.78,15.78,789127.0,12.6952,12.6952,12.6551,12.6551,789127.0
2021-09-22 09:30:00,15.96,16.03,15.96,16.01,366836.0,12.7994,12.8555,12.7994,12.8395,366836.0
2021-09-22 09:35:00,16.02,16.07,15.99,16.06,187282.0,12.8475,12.8876,12.8235,12.8796,187282.0
2021-09-22 09:40:00,16.07,16.1,16.05,16.09,135314.0,12.8876,12.9117,12.8716,12.9037,135314.0
2021-09-22 09:45:00,16.09,16.14,16.08,16.11,157292.0,12.9037,12.9438,12.8956,12.9197,157292.0
2021-09-22 09:50:00,16.11,16.15,16.1,16.14,267440.0,12.9197,12.9518,12.9117,12.9438,267440.0
2021-09-22 09:55:00,16.14,16.19,16.14,16.18,225662.0,12.9438,12.9839,12.9438,12.9758,225662.0
2021-09-22 10:00:00,16.18,16.21,16.15,16.2,230616.0,12.9758,12.9999,12.9518,12.9919,230616.0
2021-09-22 10:05:00,16.2,16.2,16.13,16.14,176520.0,12.9919,12.9919,12.9357,12.9438,176520.0
2021-09-22 10:10:00,16.14,16.15,16.09,16.14,130813.0,12.9438,12.9518,12.9037,12.9438,130813.0
2021-09-22 10:15:00,16.13,16.19,16.13,16.17,201934.0,12.9357,12.9839,12.9357,12.9678,201934.0
2021-09-22 10:20:00,16.18,16.18,16.12,16.15,169005.0,12.9758,12.9758,12.9277,12.9518,169005.0
2021-09-22 10:25:00,16.14,16.15,16.09,16.1,94495.0,12.9438,12.9518,12.9037,12.9117,94495.0
2021-09-22 10:30:00,16.1,16.13,16.07,16.13,118460.0,12.9117,12.9357,12.8876,12.9357,118460.0
2021-09-22 10:35:00,16.12,16.15,16.11,16.14,128290.0,12.9277,12.9518,12.9197,12.9438,128290.0
2021-09-22 10:40:00,16.14,16.17,16.13,16.15,128299.0,12.9438,12.9678,12.9357,12.9518,128299.0
2021-09-22 10:45:00,16.15,16.16,16.11,16.14,80563.0,12.9518,12.9598,12.9197,12.9438,80563.0
2021-09-22 10:50:00,16.14,16.17,16.14,16.15,114788.0,12.9438,12.9678,12.9438,12.9518,114788.0
2021-09-22 10:55:00,16.15,16.2,16.15,16.2,103388.0,12.9518,12.9919,12.9518,12.9919,103388.0
2021-09-22 11:00:00,16.2,16.21,16.19,16.21,186865.0,12.9919,12.9999,12.9839,12.9999,186865.0
2021-09-22 11:05:00,16.2,16.21,16.17,16.19,96066.0,12.9919,12.9999,12.9678,12.9839,96066.0
2021-09-22 11:10:00,16.19,16.21,16.19,16.21,62909.0,12.9839,12.9999,12.9839,12.9999,62909.0
2021-09-22 11:15:00,16.2,16.22,16.2,16.22,56176.0,12.9919,13.0079,12.9919,13.0079,56176.0
2021-09-22 11:20:00,16.21,16.22,16.21,16.22,45206.0,12.9999,13.0079,12.9999,13.0079,45206.0
2021-09-22 11:25:00,16.22,16.24,16.21,16.24,80960.0,13.0079,13.024,12.9999,13.024,80960.0
2021-09-22 11:30:00,16.24,16.26,16.23,16.24,236017.0,13.024,13.04,13.0159,13.024,236017.0
2021-09-22 11:35:00,16.23,16.26,16.23,16.25,87567.0,13.0159,13.04,13.0159,13.032,87567.0
2021-09-22 11:40:00,16.25,16.25,16.23,16.25,73681.0,13.032,13.032,13.0159,13.032,73681.0
2021-09-22 11:45:00,16.25,16.25,16.23,16.25,95981.0,13.032,13.032,13.0159,13.032,95981.0
2021-09-22 11:50:00,16.25,16.27,16.22,16.23,148873.0,13.032,13.048,13.0079,13.0159,148873.0
2021-09-22 11:55:00,16.23,16.25,16.22,16.23,82557.0,13.0159,13.032,13.0079,13.0159,82557.0
2021-09-22 12:00:00,16.23,16.24,16.23,16.24,46380.0,13.0159,13.024,13.0159,13.024,46380.0
2021-09-22 12:05:00,16.23,16.24,16.2,16.21,118944.0,13.0159,13.024,12.9919,12.9999,118944.0
2021-09-22 12:10:00,16.21,16.22,16.18,16.19,69632.0,12.9999,13.0079,12.9758,12.9839,69632.0
2021-09-22 12:15:00,16.18,16.2,16.17,16.19,58013.0,12.9758,12.9919,12.9678,12.9839,58013.0
2021-09-22 12:20:00,16.19,16.21,16.18,16.21,87396.0,12.9839,12.9999,12.9758,12.9999,87396.0
2021-09-22 12:25:00,16.21,16.21,16.2,16.21,29114.0,12.9999,12.9999,12.9919,12.9999,29114.0
2021-09-22 12:30:00,16.21,16.22,16.2,16.21,66998.0,12.9999,13.0079,12.9919,12.9999,66998.0
2021-09-22 12:35:00,16.21,16.25,16.2,16.25,197323.0,12.9999,13.032,12.9919,13.032,197323.0
2021-09-22 12:40:00,16.25,16.25,16.23,16.25,68557.0,13.032,13.032,13.0159,13.032,68557.0
2021-09-22 12:45:00,16.25,16.25,16.24,16.25,33026.0,13.032,13.032,13.024,13.032,33026.0
2021-09-22 12:50:00,16.25,16.25,16.22,16.23,44194.0,13.032,13.032,13.0079,13.0159,44194.0
2021-09-22 12:55:00,16.22,16.23,16.22,16.23,20533.0,13.0079,13.0159,13.0079,13.0159,20533.0
2021-09-22 13:00:00,16.23,16.24,16.21,16.21,98114.0,13.0159,13.024,12.9999,12.9999,98114.0
2021-09-22 13:05:00,16.21,16.24,16.21,16.22,73193.0,12.9999,13.024,12.9999,13.0079,73193.0
2021-09-22 13:10:00,16.23,16.24,16.21,16.23,80134.0,13.0159,13.024,12.9999,13.0159,80134.0
2021-09-22 13:15:00,16.24,16.24,16.21,16.21,90409.0,13.024,13.024,12.9999,12.9999,90409.0
2021-09-22 13:20:00,16.21,16.22,16.2,16.21,33229.0,12.9999,13.0079,12.9919,12.9999,33229.0
2021-09-22 13:25:00,16.21,16.23,16.2,16.23,66704.0,12.9999,13.0159,12.9919,13.0159,66704.0
2021-09-22 13:30:00,16.23,16.24,16.21,16.23,151798.0,13.0159,13.024,12.9999,13.0159,151798.0
2021-09-22 13:35:00,16.23,16.24,16.21,16.22,132753.0,13.0159,13.024,12.9999,13.0079,132753.0
2021-09-22 13:40:00,16.23,16.23,16.21,16.22,59039.0,13.0159,13.0159,12.9999,13.0079,59039.0
2021-09-22 13:45:00,16.21,16.22,16.2,16.2,52891.0,12.9999,13.0079,12.9919,12.9919,52891.0
2021-09-22 13:50:00,16.2,16.2,16.18,16.19,120753.0,12.9919,12.9919,12.9758,12.9839,120753.0
2021-09-22 13:55:00,16.19,16.22,16.18,16.22,39056.0,12.9839,13.0079,12.9758,13.0079,39056.0
2021-09-22 14:00:00,16.21,16.27,16.18,16.27,139716.0,12.9999,13.048,12.9758,13.048,139716.0
2021-09-22 14:05:00,16.27,16.28,16.23,16.25,89445.0,13.048,13.056,13.0159,13.032,89445.0
2021-09-22 14:10:00,16.26,16.28,16.25,16.27,74126.0,13.04,13.056,13.032,13.048,74126.0
2021-09-22 14:15:00,16.27,16.29,16.24,16.25,101535.0,13.048,13.0641,13.024,13.032,101535.0
2021-09-22 14:20:00,16.25,16.25,16.2,16.22,133137.0,13.032,13.032,12.9919,13.0079,133137.0
2021-09-22 14:25:00,16.21,16.26,16.21,16.25,82054.0,12.9999,13.04,12.9999,13.032,82054.0
2021-09-22 14:30:00,16.25,16.26,16.23,16.25,135927.0,13.032,13.04,13.0159,13.032,135927.0
2021-09-22 14:35:00,16.25,16.27,16.21,16.21,144622.0,13.032,13.048,12.9999,12.9999,144622.0
2021-09-22 14:40:00,16.21,16.21,16.17,16.2,144874.0,12.9999,12.9999,12.9678,12.9919,144874.0
2021-09-22 14:45:00,16.19,16.2,16.14,16.14,218708.0,12.9839,12.9919,12.9438,12.9438,218708.0
2021-09-22 14:50:00,16.14,16.19,16.1,16.18,134348.0,12.9438,12.9839,12.9117,12.9758,134348.0
2021-09-22 14:55:00,16.18,16.19,16.15,16.18,131515.0,12.9758,12.9839,12.9518,12.9758,131515.0
2021-09-22 15:00:00,16.18,16.19,16.14,16.16,130794.0,12.9758,12.9839,12.9438,12.9598,130794.0
2021-09-22 15:05:00,16.16,16.19,16.14,16.19,108298.0,12.9598,12.9839,12.9438,12.9839,108298.0
2021-09-22 15:10:00,16.18,16.21,16.17,16.21,114036.0,12.9758,12.9999,12.9678,12.9999,114036.0
2021-09-22 15:15:00,16.21,16.23,16.19,16.23,105097.0,12.9999,13.0159,12.9839,13.0159,105097.0
2021-09-22 15:20:00,16.23,16.23,16.18,16.2,166557.0,13.0159,13.0159,12.9758,12.9919,166557.0
2021-09-22 15:25:00,16.19,16.19,16.17,16.18,92804.0,12.9839,12.9839,12.9678,12.9758,92804.0
2021-09-22 15:30:00,16.17,16.18,16.13,16.14,158859.0,12.9678,12.9758,12.9357,12.9438,158859.0
2021-09-22 15:35:00,16.14,16.18,16.14,16.16,163624.0,12.9438,12.9758,12.9438,12.9598,163624.0
2021-09-22 15:40:00,16.17,16.17,16.12,16.14,245234.0,12.9678,12.9678,12.9277,12.9438,245234.0
2021-09-22 15:45:00,16.13,16.15,16.11,16.11,196899.0,12.9357,12.9518,12.9197,12.9197,196899.0
2021-09-22 15:50:00,16.11,16.12,16.09,16.12,247063.0,12.9197,12.9277,12.9037,12.9277,247063.0
2021-09-22 15:55:00,16.12,16.14,16.1,16.12,791215.0,12.9277,12.9438,12.9117,12.9277,791215.0
2021-09-23 09:30:00,16.2,16.29,16.15,16.29,305889.0,12.9919,13.0641,12.9518,13.0641,305889.0
2021-09-23 09:35:00,16.29,16.34,16.28,16.33,109147.0,13.0641,13.1042,13.056,13.0961,109147.0
2021-09-23 09:40:00,16.34,16.35,16.3,16.35,178896.0,13.1042,13.1122,13.0721,13.1122,178896.0
2021-09-23 09:45:00,16.34,16.4,16.34,16.35,116663.0,13.1042,13.1523,13.1042,13.1122,116663.0
2021-09-23 09:50:00,16.35,16.36,16.32,16.32,95482.0,13.1122,13.1202,13.0881,13.0881,95482.0
2021-09-23 09:55:00,16.33,16.38,16.33,16.36,94774.0,13.0961,13.1362,13.0961,13.1202,94774.0
2021-09-23 10:00:00,16.36,16.37,16.33,16.36,135983.0,13.1202,13.1282,13.0961,13.1202,135983.0
2021-09-23 10:05:00,16.37,16.37,16.33,16.36,109336.0,13.1282,13.1282,13.0961,13.1202,109336.0
2021-09-23 10:10:00,16.36,16.4,16.35,16.4,119796.0,13.1202,13.1523,13.1122,13.1523,119796.0
2021-09-23 10:15:00,16.39,16.41,16.35,16.36,128967.0,13.1443,13.1603,13.1122,13.1202,128967.0
2021-09-23 10:20:00,16.36,16.4,16.35,16.39,169951.0,13.1202,13.1523,13.1122,13.1443,169951.0
2021-09-23 10:25:00,16.39,16.42,16.39,16.39,138168.0,13.1443,13.1683,13.1443,13.1443,138168.0
2021-09-23 10:30:00,16.4,16.41,16.36,16.41,125336.0,13.1523,13.1603,13.1202,13.1603,125336.0
2021-09-23 10:35:00,16.4,16.4,16.38,16.39,120491.0,13.1523,13.1523,13.1362,13.1443,120491.0
2021-09-23 10:40:00,16.4,16.43,16.4,16.41,135829.0,13.1523,13.1763,13.1523,13.1603,135829.0
2021-09-23 10:45:00,16.41,16.44,16.39,16.44,91251.0,13.1603,13.1844,13.1443,13.1844,91251.0
2021-09-23 10:50:00,16.43,16.45,16.42,16.45,106552.0,13.1763,13.1924,13.1683,13.1924,106552.0
2021-09-23 10:55:00,16.45,16.45,16.41,16.43,137131.0,13.1924,13.1924,13.1603,13.1763,137131.0
2021-09-23 11:00:00,16.43,16.43,16.42,16.43,52138.0,13.1763,13.1763,13.1683,13.1763,52138.0
2021-09-23 11:05:00,16.43,16.45,16.42,16.44,182652.0,13.1763,13.1924,13.1683,13.1844,182652.0
2021-09-23 11:10:00,16.43,16.45,16.43,16.44,95893.0,13.1763,13.1924,13.1763,13.1844,95893.0
2021-09-23 11:15:00,16.44,16.47,16.43,16.46,119704.0,13.1844,13.2084,13.1763,13.2004,119704.0
2021-09-23 11:20:00,16.46,16.48,16.45,16.47,105689.0,13.2004,13.2164,13.1924,13.2084,105689.0
2021-09-23 11:25:00,16.47,16.49,16.46,16.48,94759.0,13.2084,13.2245,13.2004,13.2164,94759.0
2021-09-23 11:30:00,16.48,16.49,16.45,16.45,102009.0,13.2164,13.2245,13.1924,13.1924,102009.0
2021-09-23 11:35:00,16.46,16.49,16.45,16.49,122451.0,13.2004,13.2245,13.1924,13.2245,122451.0
2021-09-23 11:40:00,16.48,16.5,16.47,16.5,97501.0,13.2164,13.2325,13.2084,13.2325,97501.0
2021-09-23 11:45:00,16.5,16.52,16.49,16.52,76675.0,13.2325,13.2485,13.2245,13.2485,76675.0
2021-09-23 11:50:00,16.52,16.52,16.49,16.5,89242.0,13.2485,13.2485,13.2245,13.2325,89242.0
2021-09-23 11:55:00,16.5,16.5,16.47,16.49,56300.0,13.2325,13.2325,13.2084,13.2245,56300.0
2021-09-23 12:00:00,16.49,16.51,16.48,16.5,80410.0,13.2245,13.2405,13.2164,13.2325,80410.0
2021-09-23 12:05:00,16.51,16.52,16.51,16.52,41831.0,13.2405,13.2485,13.2405,13.2485,41831.0
2021-09-23 12:10:00,16.52,16.54,16.51,16.54,157441.0,13.2485,13.2645,13.2405,13.2645,157441.0
2021-09-23 12:15:00,16.54,16.54,16.51,16.52,166885.0,13.2645,13.2645,13.2405,13.2485,166885.0
2021-09-23 12:20:00,16.52,16.53,16.51,16.53,99781.0,13.2485,13.2565,13.2405,13.2565,99781.0
2021-09-23 12:25:00,16.53,16.55,16.51,16.54,98723.0,13.2565,13.2726,13.2405,13.2645,98723.0
2021-09-23 12:30:00,16.53,16.54,16.52,16.52,84325.0,13.2565,13.2645,13.2485,13.2485,84325.0
2021-09-23 12:35:00,16.53,16.54,16.52,16.54,59700.0,13.2565,13.2645,13.2485,13.2645,59700.0
2021-09-23 12:40:00,16.54,16.55,16.53,16.55,49638.0,13.2645,13.2726,13.2565,13.2726,49638.0
2021-09-23 12:45:00,16.55,16.55,16.53,16.55,181283.0,13.2726,13.2726,13.2565,13.2726,181283.0
2021-09-23 12:50:00,16.55,16.56,16.54,16.55,94926.0,13.2726,13.2806,13.2645,13.2726,94926.0
2021-09-23 12:55:00,16.55,16.56,16.55,16.55,80118.0,13.2726,13.2806,13.2726,13.2726,80118.0
2021-09-23 13:00:00,16.55,16.57,16.55,16.57,42813.0,13.2726,13.2886,13.2726,13.2886,42813.0
2021-09-23 13:05:00,16.57,16.58,16.56,16.58,81316.0,13.2886,13.2966,13.2806,13.2966,81316.0
2021-09-23 13:10:00,16.58,16.58,16.56,16.56,137380.0,13.2966,13.2966,13.2806,13.2806,137380.0
2021-09-23 13:15:00,16.57,16.57,16.56,16.57,412287.0,13.2886,13.2886,13.2806,13.2886,412287.0
2021-09-23 13:20:00,16.57,16.57,16.53,16.56,160533.0,13.2886,13.2886,13.2565,13.2806,160533.0
2021-09-23 13:25:00,16.55,16.56,16.54,16.54,52864.0,13.2726,13.2806,13.2645,13.2645,52864.0
2021-09-23 13:30:00,16.55,16.55,16.54,16.54,39692.0,13.2726,13.2726,13.2645,13.2645,39692.0
2021-09-23 13:35:00,16.55,16.55,16.53,16.55,153130.0,13.2726,13.2726,13.2565,13.2726,153130.0
2021-09-23 13:40:00,16.55,16.56,16.54,16.55,107443.0,13.2726,13.2806,13.2645,13.2726,107443.0
2021-09-23 13:45:00,16.55,16.56,16.55,16.56,47021.0,13.2726,13.2806,13.2726,13.2806,47021.0
2021-09-23 13:50:00,16.56,16.57,16.56,16.57,88724.0,13.2806,13.2886,13.2806,13.2886,88724.0
2021-09-23 13:55:00,16.57,16.58,16.56,16.57,176890.0,13.2886,13.2966,13.2806,13.2886,176890.0
2021-09-23 14:00:00,16.57,16.58,16.57,16.57,87186.0,13.2886,13.2966,13.2886,13.2886,87186.0
2021-09-23 14:05:00,16.58,16.59,16.55,16.55,359280.0,13.2966,13.3046,13.2726,13.2726,359280.0
2021-09-23 14:10:00,16.55,16.56,16.54,16.55,112730.0,13.2726,13.2806,13.2645,13.2726,112730.0
2021-09-23 14:15:00,16.56,16.57,16.55,16.57,64699.0,13.2806,13.2886,13.2726,13.2886,64699.0
2021-09-23 14:20:00,16.57,16.57,16.56,16.57,33807.0,13.2886,13.2886,13.2806,13.2886,33807.0
2021-09-23 14:25:00,16.57,16.58,16.56,16.57,87754.0,13.2886,13.2966,13.2806,13.2886,87754.0
2021-09-23 14:30:00,16.57,16.58,16.56,16.57,67633.0,13.2886,13.2966,13.2806,13.2886,67633.0
2021-09-23 14:35:00,16.57,16.58,16.55,16.55,156714.0,13.2886,13.2966,13.2726,13.2726,156714.0
2021-09-23 14:40:00,16.55,16.56,16.53,16.55,97780.0,13.2726,13.2806,13.2565,13.2726,97780.0
2021-09-23 14:45:00,16.55,16.56,16.54,16.55,66491.0,13.2726,13.2806,13.2645,13.2726,66491.0
2021-09-23 14:50:00,16.55,16.55,16.53,16.55,116186.0,13.2726,13.2726,13.2565,13.2726,116186.0
2021-09-23 14:55:00,16.55,16.55,16.51,16.53,190002.0,13.2726,13.2726,13.2405,13.2565,190002.0
2021-09-23 15:00:00,16.53,16.54,16.52,16.54,75635.0,13.2565,13.2645,13.2485,13.2645,75635.0
2021-09-23 15:05:00,16.54,16.54,16.52,16.53,131294.0,13.2645,13.2645,13.2485,13.2565,131294.0
2021-09-23 15:10:00,16.52,16.53,16.51,16.52,145488.0,13.2485,13.2565,13.2405,13.2485,145488.0
2021-09-23 15:15:00,16.52,16.55,16.51,16.55,182500.0,13.2485,13.2726,13.2405,13.2726,182500.0
2021-09-23 15:20:00,16.54,16.55,16.54,16.55,138602.0,13.2645,13.2726,13.2645,13.2726,138602.0
2021-09-23 15:25:00,16.55,16.55,16.54,16.55,89653.0,13.2726,13.2726,13.2645,13.2726,89653.0
2021-09-23 15:30:00,16.55,16.55,16.52,16.55,183122.0,13.2726,13.2726,13.2485,13.2726,183122.0
2021-09-23 15:35:00,16.55,16.55,16.53,16.54,101304.0,13.2726,13.2726,13.2565,13.2645,101304.0
2021-09-23 15:40:00,16.53,16.54,16.51,16.54,254959.0,13.2565,13.2645,13.2405,13.2645,254959.0
2021-09-23 15:45:00,16.53,16.54,16.51,16.52,225682.0,13.2565,13.2645,13.2405,13.2485,225682.0
2021-09-23 15:50:00,16.52,16.52,16.49,16.5,232873.0,13.2485,13.2485,13.2245,13.2325,232873.0
2021-09-23 15:55:00,16.49,16.5,16.48,16.49,566867.0,13.2245,13.2325,13.2164,13.2245,566867.0
2021-09-24 09:30:00,16.47,16.58,16.44,16.56,350943.0,13.2084,13.2966,13.1844,13.2806,350943.0
2021-09-24 09:35:00,16.57,16.58,16.51,16.56,141209.0,13.2886,13.2966,13.2405,13.2806,141209.0
2021-09-24 09:40:00,16.56,16.58,16.54,16.56,131253.0,13.2806,13.2966,13.2645,13.2806,131253.0
2021-09-24 09:45:00,16.55,16.57,16.47,16.47,125941.0,13.2726,13.2886,13.2084,13.2084,125941.0
2021-09-24 09:50:00,16.47,16.52,16.46,16.52,190627.0,13.2084,13.2485,13.2004,13.2485,190627.0
2021-09-24 09:55:00,16.51,16.56,16.51,16.55,79474.0,13.2405,13.2806,13.2405,13.2726,79474.0
2021-09-24 10:00:00,16.54,16.57,16.53,16.57,150310.0,13.2645,13.2886,13.2565,13.2886,150310.0
2021-09-24 10:05:00,16.57,16.57,16.53,16.54,78912.0,13.2886,13.2886,13.2565,13.2645,78912.0
2021-09-24 10:10:00,16.55,16.57,16.52,16.52,80865.0,13.2726,13.2886,13.2485,13.2485,80865.0
2021-09-24 10:15:00,16.52,16.56,16.51,16.56,106856.0,13.2485,13.2806,13.2405,13.2806,106856.0
2021-09-24 10:20:00,16.55,16.57,16.54,16.56,82086.0,13.2726,13.2886,13.2645,13.2806,82086.0
2021-09-24 10:25:00,16.56,16.59,16.56,16.57,77114.0,13.2806,13.3046,13.2806,13.2886,77114.0
2021-09-24 10:30:00,16.57,16.6,16.55,16.57,228122.0,13.2886,13.3127,13.2726,13.2886,228122.0
2021-09-24 10:35:00,16.57,16.6,16.56,16.58,78483.0,13.2886,13.3127,13.2806,13.2966,78483.0
2021-09-24 10:40:00,16.58,16.6,16.57,16.58,100793.0,13.2966,13.3127,13.2886,13.2966,100793.0
2021-09-24 10:45:00,16.58,16.62,16.56,16.62,158369.0,13.2966,13.3287,13.2806,13.3287,158369.0
2021-09-24 10:50:00,16.62,16.62,16.6,16.6,140164.0,13.3287,13.3287,13.3127,13.3127,140164.0
2021-09-24 10:55:00,16.61,16.62,16.59,16.62,85117.0,13.3207,13.3287,13.3046,13.3287,85117.0
2021-09-24 11:00:00,16.62,16.62,16.59,16.6,155019.0,13.3287,13.3287,13.3046,13.3127,155019.0
2021-09-24 11:05:00,16.6,16.6,16.56,16.57,95532.0,13.3127,13.3127,13.2806,13.2886,95532.0
2021-09-24 11:10:00,16.57,16.59,16.57,16.58,62615.0,13.2886,13.3046,13.2886,13.2966,62615.0
2021-09-24 11:15:00,16.59,16.63,16.58,16.63,239069.0,13.3046,13.3367,13.2966,13.3367,239069.0
2021-09-24 11:20:00,16.63,16.63,16.57,16.59,103073.0,13.3367,13.3367,13.2886,13.3046,103073.0
2021-09-24 11:25:00,16.58,16.59,16.55,16.57,85154.0,13.2966,13.3046,13.2726,13.2886,85154.0
2021-09-24 11:30:00,16.57,16.59,16.56,16.58,109171.0,13.2886,13.3046,13.2806,13.2966,109171.0
2021-09-24 11:35:00,16.58,16.59,16.55,16.58,85193.0,13.2966,13.3046,13.2726,13.2966,85193.0
2021-09-24 11:40:00,16.57,16.58,16.55,16.55,76334.0,13.2886,13.2966,13.2726,13.2726,76334.0
2021-09-24 11:45:00,16.55,16.59,16.55,16.57,93060.0,13.2726,13.3046,13.2726,13.2886,93060.0
2021-09-24 11:50:00,16.57,16.6,16.57,16.59,79266.0,13.2886,13.3127,13.2886,13.3046,79266.0
2021-09-24 11:55:00,16.59,16.6,16.57,16.58,86396.0,13.3046,13.3127,13.2886,13.2966,86396.0
2021-09-24 12:00:00,16.59,16.59,16.57,16.57,69708.0,13.3046,13.3046,13.2886,13.2886,69708.0
2021-09-24 12:05:00,16.57,16.6,16.57,16.6,72832.0,13.2886,13.3127,13.2886,13.3127,72832.0
2021-09-24 12:10:00,16.6,16.6,16.59,16.6,57759.0,13.3127,13.3127,13.3046,13.3127,57759.0
2021-09-24 12:15:00,16.59,16.61,16.59,16.6,68031.0,13.3046,13.3207,13.3046,13.3127,68031.0
2021-09-24 12:20:00,16.6,16.61,16.59,16.59,102173.0,13.3127,13.3207,13.3046,13.3046,102173.0
2021-09-24 12:25:00,16.6,16.61,16.58,16.58,89440.0,13.3127,13.3207,13.2966,13.2966,89440.0
2021-09-24 12:30:00,16.59,16.61,16.58,16.59,80248.0,13.3046,13.3207,13.2966,13.3046,80248.0
2021-09-24 12:35:00,16.6,16.63,16.59,16.62,228555.0,13.3127,13.3367,13.3046,13.3287,228555.0
2021-09-24 12:40:00,16.61,16.62,16.6,16.61,58226.0,13.3207,13.3287,13.3127,13.3207,58226.0
2021-09-24 12:45:00,16.61,16.62,16.6,16.62,140928.0,13.3207,13.3287,13.3127,13.3287,140928.0
2021-09-24 12:50:00,16.62,16.63,16.61,16.63,96562.0,13.3287,13.3367,13.3207,13.3367,96562.0
2021-09-24 12:55:00,16.63,16.63,16.6,16.61,66143.0,13.3367,13.3367,13.3127,13.3207,66143.0
2021-09-24 13:00:00,16.61,16.62,16.6,16.62,55571.0,13.3207,13.3287,13.3127,13.3287,55571.0
2021-09-24 13:05:00,16.62,16.64,16.6,16.61,112965.0,13.3287,13.3447,13.3127,13.3207,112965.0
2021-09-24 13:10:00,16.61,16.61,16.59,16.6,31679.0,13.3207,13.3207,13.3046,13.3127,31679.0
2021-09-24 13:15:00,16.6,16.6,16.59,16.6,54210.0,13.3127,13.3127,13.3046,13.3127,54210.0
2021-09-24 13:20:00,16.6,16.6,16.58,16.59,66084.0,13.3127,13.3127,13.2966,13.3046,66084.0
2021-09-24 13:25:00,16.58,16.59,16.57,16.59,60690.0,13.2966,13.3046,13.2886,13.3046,60690.0
2021-09-24 13:30:00,16.59,16.59,16.56,16.57,58433.0,13.3046,13.3046,13.2806,13.2886,58433.0
2021-09-24 13:35:00,16.57,16.57,16.55,16.55,43043.0,13.2886,13.2886,13.2726,13.2726,43043.0
2021-09-24 13:40:00,16.55,16.56,16.55,16.55,32182.0,13.2726,13.2806,13.2726,13.2726,32182.0
2021-09-24 13:45:00,16.55,16.56,16.54,16.55,62007.0,13.2726,13.2806,13.2645,13.2726,62007.0
2021-09-24 13:50:00,16.55,16.56,16.54,16.55,113176.0,13.2726,13.2806,13.2645,13.2726,113176.0
2021-09-24 13:55:00,16.55,16.55,16.53,16.54,42169.0,13.2726,13.2726,13.2565,13.2645,42169.0
2021-09-24 14:00:00,16.54,16.54,16.52,16.53,67555.0,13.2645,13.2645,13.2485,13.2565,67555.0
2021-09-24 14:05:00,16.54,16.55,16.52,16.53,62082.0,13.2645,13.2726,13.2485,13.2565,62082.0
2021-09-24 14:10:00,16.53,16.54,16.52,16.54,62684.0,13.2565,13.2645,13.2485,13.2645,62684.0
2021-09-24 14:15:00,16.54,16.55,16.53,16.54,97866.0,13.2645,13.2726,13.2565,13.2645,97866.0
2021-09-24 14:20:00,16.54,16.54,16.53,16.54,22067.0,13.2645,13.2645,13.2565,13.2645,22067.0
2021-09-24 14:25:00,16.53,16.55,16.53,16.55,39509.0,13.2565,13.2726,13.2565,13.2726,39509.0
2021-09-24 14:30:00,16.55,16.55,16.53,16.54,51028.0,13.2726,13.2726,13.2565,13.2645,51028.0
2021-09-24 14:35:00,16.54,16.54,16.53,16.53,70382.0,13.2645,13.2645,13.2565,13.2565,70382.0
2021-09-24 14:40:00,16.54,16.55,16.53,16.53,139510.0,13.2645,13.2726,13.2565,13.2565,139510.0
2021-09-24 14:45:00,16.54,16.55,16.53,16.55,60016.0,13.2645,13.2726,13.2565,13.2726,60016.0
2021-09-24 14:50:00,16.55,16.57,16.55,16.57,139222.0,13.2726,13.2886,13.2726,13.2886,139222.0
2021-09-24 14:55:00,16.57,16.58,16.56,16.58,53378.0,13.2886,13.2966,13.2806,13.2966,53378.0
2021-09-24 15:00:00,16.57,16.59,16.56,16.57,138117.0,13.2886,13.3046,13.2806,13.2886,138117.0
2021-09-24 15:05:00,16.57,16.57,16.55,16.56,56080.0,13.2886,13.2886,13.2726,13.2806,56080.0
2021-09-24 15:10:00,16.57,16.58,16.56,16.57,99550.0,13.2886,13.2966,13.2806,13.2886,99550.0
2021-09-24 15:15:00,16.56,16.58,16.56,16.57,60771.0,13.2806,13.2966,13.2806,13.2886,60771.0
2021-09-24 15:20:00,16.57,16.6,16.57,16.6,119787.0,13.2886,13.3127,13.2886,13.3127,119787.0
2021-09-24 15:25:00,16.6,16.6,16.58,16.59,138464.0,13.3127,13.3127,13.2966,13.3046,138464.0
2021-09-24 15:30:00,16.59,16.6,16.58,16.6,88083.0,13.3046,13.3127,13.2966,13.3127,88083.0
2021-09-24 15:35:00,16.6,16.6,16.57,16.57,148104.0,13.3127,13.3127,13.2886,13.2886,148104.0
2021-09-24 15:40:00,16.57,16.59,16.57,16.58,154361.0,13.2886,13.3046,13.2886,13.2966,154361.0
2021-09-24 15:45:00,16.58,16.6,16.58,16.58,224497.0,13.2966,13.3127,13.2966,13.2966,224497.0
2021-09-24 15:50:00,16.58,16.59,16.55,16.55,248181.0,13.2966,13.3046,13.2726,13.2726,248181.0
2021-09-24 15:55:00,16.55,16.56,16.53,16.53,645455.0,13.2726,13.2806,13.2565,13.2565,645455.0
2021-09-27 09:30:00,16.8,16.85,16.75,16.8,1079585.0,13.4731,13.5132,13.433,13.4731,1079585.0
2021-09-27 09:35:00,16.8,16.88,16.78,16.87,371782.0,13.4731,13.5372,13.457,13.5292,371782.0
2021-09-27 09:40:00,16.88,16.91,16.81,16.82,1118110.0,13.5372,13.5613,13.4811,13.4891,1118110.0
2021-09-27 09:45:00,16.82,16.9,16.81,16.87,195588.0,13.4891,13.5533,13.4811,13.5292,195588.0
2021-09-27 09:50:00,16.88,16.92,16.84,16.91,189470.0,13.5372,13.5693,13.5051,13.5613,189470.0
2021-09-27 09:55:00,16.91,16.94,16.9,16.93,177219.0,13.5613,13.5853,13.5533,13.5773,177219.0
2021-09-27 10:00:00,16.94,16.96,16.92,16.96,250483.0,13.5853,13.6014,13.5693,13.6014,250483.0
2021-09-27 10:05:00,16.96,16.98,16.9,16.91,170546.0,13.6014,13.6174,13.5533,13.5613,170546.0
2021-09-27 10:10:00,16.91,16.91,16.82,16.88,179628.0,13.5613,13.5613,13.4891,13.5372,179628.0
2021-09-27 10:15:00,16.88,16.91,16.86,16.87,145179.0,13.5372,13.5613,13.5212,13.5292,145179.0
2021-09-27 10:20:00,16.87,16.91,16.85,16.89,484979.0,13.5292,13.5613,13.5132,13.5452,484979.0
2021-09-27 10:25:00,16.89,16.96,16.88,16.95,260876.0,13.5452,13.6014,13.5372,13.5934,260876.0
2021-09-27 10:30:00,16.95,16.99,16.94,16.98,234998.0,13.5934,13.6254,13.5853,13.6174,234998.0
2021-09-27 10:35:00,16.97,16.99,16.93,16.94,208363.0,13.6094,13.6254,13.5773,13.5853,208363.0
2021-09-27 10:40:00,16.94,16.96,16.91,16.91,107943.0,13.5853,13.6014,13.5613,13.5613,107943.0
2021-09-27 10:45:00,16.92,16.98,16.91,16.96,132906.0,13.5693,13.6174,13.5613,13.6014,132906.0
2021-09-27 10:50:00,16.97,16.98,16.95,16.95,144728.0,13.6094,13.6174,13.5934,13.5934,144728.0
2021-09-27 10:55:00,16.95,16.96,16.91,16.94,131814.0,13.5934,13.6014,13.5613,13.5853,131814.0
2021-09-27 11:00:00,16.93,16.95,16.92,16.94,153885.0,13.5773,13.5934,13.5693,13.5853,153885.0
2021-09-27 11:05:00,16.94,16.96,16.92,16.95,115172.0,13.5853,13.6014,13.5693,13.5934,115172.0
2021-09-27 11:10:00,16.96,16.98,16.95,16.96,169039.0,13.6014,13.6174,13.5934,13.6014,169039.0
2021-09-27 11:15:00,16.96,16.99,16.96,16.99,201201.0,13.6014,13.6254,13.6014,13.6254,201201.0
2021-09-27 11:20:00,16.98,17.0,16.97,17.0,108432.0,13.6174,13.6335,13.6094,13.6335,108432.0
2021-09-27 11:25:00,17.0,17.03,16.99,17.03,236093.0,13.6335,13.6575,13.6254,13.6575,236093.0
2021-09-27 11:30:00,17.02,17.03,17.01,17.02,125590.0,13.6495,13.6575,13.6415,13.6495,125590.0
2021-09-27 11:35:00,17.02,17.03,17.01,17.03,103676.0,13.6495,13.6575,13.6415,13.6575,103676.0
2021-09-27 11:40:00,17.03,17.04,17.02,17.04,90437.0,13.6575,13.6655,13.6495,13.6655,90437.0
2021-09-27 11:45:00,17.04,17.06,17.02,17.06,68256.0,13.6655,13.6816,13.6495,13.6816,68256.0
2021-09-27 11:50:00,17.05,17.08,17.05,17.07,103279.0,13.6736,13.6976,13.6736,13.6896,103279.0
2021-09-27 11:55:00,17.07,17.07,17.04,17.07,98217.0,13.6896,13.6896,13.6655,13.6896,98217.0
2021-09-27 12:00:00,17.07,17.07,17.05,17.07,79884.0,13.6896,13.6896,13.6736,13.6896,79884.0
2021-09-27 12:05:00,17.07,17.08,17.06,17.07,46607.0,13.6896,13.6976,13.6816,13.6896,46607.0
2021-09-27 12:10:00,17.07,17.08,17.07,17.07,46769.0,13.6896,13.6976,13.6896,13.6896,46769.0
2021-09-27 12:15:00,17.07,17.09,17.07,17.09,46153.0,13.6896,13.7056,13.6896,13.7056,46153.0
2021-09-27 12:20:00,17.09,17.1,17.08,17.1,72990.0,13.7056,13.7137,13.6976,13.7137,72990.0
2021-09-27 12:25:00,17.1,17.11,17.08,17.11,119094.0,13.7137,13.7217,13.6976,13.7217,119094.0
2021-09-27 12:30:00,17.11,17.12,17.1,17.11,81350.0,13.7217,13.7297,13.7137,13.7217,81350.0
2021-09-27 12:35:00,17.11,17.12,17.09,17.11,120139.0,13.7217,13.7297,13.7056,13.7217,120139.0
2021-09-27 12:40:00,17.11,17.11,17.08,17.11,98926.0,13.7217,13.7217,13.6976,13.7217,98926.0
2021-09-27 12:45:00,17.11,17.11,17.09,17.11,157063.0,13.7217,13.7217,13.7056,13.7217,157063.0
2021-09-27 12:50:00,17.11,17.12,17.09,17.12,70115.0,13.7217,13.7297,13.7056,13.7297,70115.0
2021-09-27 12:55:00,17.12,17.13,17.09,17.1,95755.0,13.7297,13.7377,13.7056,13.7137,95755.0
2021-09-27 13:00:00,17.1,17.11,17.09,17.11,92057.0,13.7137,13.7217,13.7056,13.7217,92057.0
2021-09-27 13:05:00,17.11,17.11,17.07,17.07,83529.0,13.7217,13.7217,13.6896,13.6896,83529.0
2021-09-27 13:10:00,17.07,17.08,17.04,17.06,95565.0,13.6896,13.6976,13.6655,13.6816,95565.0
2021-09-27 13:15:00,17.06,17.08,17.05,17.08,86783.0,13.6816,13.6976,13.6736,13.6976,86783.0
2021-09-27 13:20:00,17.07,17.08,17.06,17.07,35809.0,13.6896,13.6976,13.6816,13.6896,35809.0
2021-09-27 13:25:00,17.07,17.08,17.05,17.05,59565.0,13.6896,13.6976,13.6736,13.6736,59565.0
2021-09-27 13:30:00,17.06,17.06,17.02,17.05,112543.0,13.6816,13.6816,13.6495,13.6736,112543.0
2021-09-27 13:35:00,17.05,17.06,17.04,17.05,52864.0,13.6736,13.6816,13.6655,13.6736,52864.0
2021-09-27 13:40:00,17.05,17.06,17.04,17.05,59174.0,13.6736,13.6816,13.6655,13.6736,59174.0
2021-09-27 13:45:00,17.05,17.07,17.04,17.05,83570.0,13.6736,13.6896,13.6655,13.6736,83570.0
2021-09-27 13:50:00,17.05,17.07,17.05,17.07,63090.0,13.6736,13.6896,13.6736,13.6896,63090.0
2021-09-27 13:55:00,17.07,17.08,17.06,17.06,72368.0,13.6896,13.6976,13.6816,13.6816,72368.0
2021-09-27 14:00:00,17.07,17.08,17.05,17.05,86394.0,13.6896,13.6976,13.6736,13.6736,86394.0
2021-09-27 14:05:00,17.06,17.08,17.05,17.06,111721.0,13.6816,13.6976,13.6736,13.6816,111721.0
2021-09-27 14:10:00,17.07,17.07,17.05,17.07,87216.0,13.6896,13.6896,13.6736,13.6896,87216.0
2021-09-27 14:15:00,17.07,17.07,17.05,17.05,121925.0,13.6896,13.6896,13.6736,13.6736,121925.0
2021-09-27 14:20:00,17.06,17.06,17.04,17.04,42511.0,13.6816,13.6816,13.6655,13.6655,42511.0
2021-09-27 14:25:00,17.05,17.05,17.03,17.04,74524.0,13.6736,13.6736,13.6575,13.6655,74524.0
2021-09-27 14:30:00,17.04,17.05,17.02,17.04,84794.0,13.6655,13.6736,13.6495,13.6655,84794.0
2021-09-27 14:35:00,17.04,17.05,17.03,17.04,103621.0,13.6655,13.6736,13.6575,13.6655,103621.0
2021-09-27 14:40:00,17.05,17.06,17.04,17.05,311473.0,13.6736,13.6816,13.6655,13.6736,311473.0
2021-09-27 14:45:00,17.05,17.06,17.04,17.05,235323.0,13.6736,13.6816,13.6655,13.6736,235323.0
2021-09-27 14:50:00,17.05,17.06,17.04,17.05,90826.0,13.6736,13.6816,13.6655,13.6736,90826.0
2021-09-27 14:55:00,17.05,17.07,17.04,17.05,136639.0,13.6736,13.6896,13.6655,13.6736,136639.0
2021-09-27 15:00:00,17.05,17.07,17.04,17.06,68967.0,13.6736,13.6896,13.6655,13.6816,68967.0
2021-09-27 15:05:00,17.07,17.07,17.05,17.07,112871.0,13.6896,13.6896,13.6736,13.6896,112871.0
2021-09-27 15:10:00,17.07,17.07,17.05,17.05,72373.0,13.6896,13.6896,13.6736,13.6736,72373.0
2021-09-27 15:15:00,17.05,17.08,17.05,17.07,172530.0,13.6736,13.6976,13.6736,13.6896,172530.0
2021-09-27 15:20:00,17.07,17.08,17.04,17.05,124854.0,13.6896,13.6976,13.6655,13.6736,124854.0
2021-09-27 15:25:00,17.05,17.05,17.03,17.03,84680.0,13.6736,13.6736,13.6575,13.6575,84680.0
2021-09-27 15:30:00,17.03,17.04,17.02,17.03,152677.0,13.6575,13.6655,13.6495,13.6575,152677.0
2021-09-27 15:35:00,17.03,17.04,17.0,17.01,217494.0,13.6575,13.6655,13.6335,13.6415,217494.0
2021-09-27 15:40:00,17.01,17.01,17.0,17.0,112643.0,13.6415,13.6415,13.6335,13.6335,112643.0
2021-09-27 15:45:00,17.0,17.01,16.97,16.98,249052.0,13.6335,13.6415,13.6094,13.6174,249052.0
2021-09-27 15:50:00,16.98,16.98,16.96,16.97,369332.0,13.6174,13.6174,13.6014,13.6094,369332.0
2021-09-27 15:55:00,16.98,16.98,16.96,16.97,816006.0,13.6174,13.6174,13.6014,13.6094,816006.0
2021-09-28 09:30:00,17.12,17.16,17.07,17.13,506923.0,13.7297,13.7618,13.6896,13.7377,506923.0
2021-09-28 09:35:00,17.14,17.19,17.1,17.18,206823.0,13.7457,13.7858,13.7137,13.7778,206823.0
2021-09-28 09:40:00,17.18,17.21,17.13,17.14,291719.0,13.7778,13.8019,13.7377,13.7457,291719.0
2021-09-28 09:45:00,17.14,17.15,17.04,17.11,273668.0,13.7457,13.7537,13.6655,13.7217,273668.0
2021-09-28 09:50:00,17.11,17.13,17.0,17.02,237967.0,13.7217,13.7377,13.6335,13.6495,237967.0
2021-09-28 09:55:00,17.02,17.05,17.0,17.01,257617.0,13.6495,13.6736,13.6335,13.6415,257617.0
2021-09-28 10:00:00,17.02,17.02,16.89,16.94,327619.0,13.6495,13.6495,13.5452,13.5853,327619.0
2021-09-28 10:05:00,16.95,17.0,16.91,16.92,235372.0,13.5934,13.6335,13.5613,13.5693,235372.0
2021-09-28 10:10:00,16.92,16.99,16.9,16.98,219124.0,13.5693,13.6254,13.5533,13.6174,219124.0
2021-09-28 10:15:00,16.99,16.99,16.94,16.95,120976.0,13.6254,13.6254,13.5853,13.5934,120976.0
2021-09-28 10:20:00,16.94,16.95,16.88,16.9,203489.0,13.5853,13.5934,13.5372,13.5533,203489.0
2021-09-28 10:25:00,16.91,16.93,16.88,16.91,174221.0,13.5613,13.5773,13.5372,13.5613,174221.0
2021-09-28 10:30:00,16.91,16.98,16.91,16.95,146566.0,13.5613,13.6174,13.5613,13.5934,146566.0
2021-09-28 10:35:00,16.94,17.0,16.92,17.0,146256.0,13.5853,13.6335,13.5693,13.6335,146256.0
2021-09-28 10:40:00,17.0,17.04,16.99,17.02,124441.0,13.6335,13.6655,13.6254,13.6495,124441.0
2021-09-28 10:45:00,17.03,17.03,16.99,17.0,142632.0,13.6575,13.6575,13.6254,13.6335,142632.0
2021-09-28 10:50:00,16.99,17.0,16.94,16.98,163699.0,13.6254,13.6335,13.5853,13.6174,163699.0
2021-09-28 10:55:00,16.97,16.99,16.95,16.98,132214.0,13.6094,13.6254,13.5934,13.6174,132214.0
2021-09-28 11:00:00,16.98,16.99,16.92,16.93,97888.0,13.6174,13.6254,13.5693,13.5773,97888.0
2021-09-28 11:05:00,16.93,16.98,16.92,16.93,94230.0,13.5773,13.6174,13.5693,13.5773,94230.0
2021-09-28 11:10:00,16.93,16.94,16.86,16.87,100505.0,13.5773,13.5853,13.5212,13.5292,100505.0
2021-09-28 11:15:00,16.88,16.91,16.85,16.9,186662.0,13.5372,13.5613,13.5132,13.5533,186662.0
2021-09-28 11:20:00,16.9,16.94,16.89,16.91,87157.0,13.5533,13.5853,13.5452,13.5613,87157.0
2021-09-28 11:25:00,16.91,16.92,16.89,16.9,68944.0,13.5613,13.5693,13.5452,13.5533,68944.0
2021-09-28 11:30:00,16.91,16.92,16.87,16.89,128011.0,13.5613,13.5693,13.5292,13.5452,128011.0
2021-09-28 11:35:00,16.89,16.9,16.85,16.87,152859.0,13.5452,13.5533,13.5132,13.5292,152859.0
2021-09-28 11:40:00,16.88,16.88,16.85,16.86,82497.0,13.5372,13.5372,13.5132,13.5212,82497.0
2021-09-28 11:45:00,16.87,16.88,16.85,16.85,103927.0,13.5292,13.5372,13.5132,13.5132,103927.0
2021-09-28 11:50:00,16.85,16.86,16.82,16.86,55226.0,13.5132,13.5212,13.4891,13.5212,55226.0
2021-09-28 11:55:00,16.86,16.87,16.83,16.86,77733.0,13.5212,13.5292,13.4971,13.5212,77733.0
2021-09-28 12:00:00,16.85,16.86,16.83,16.86,42621.0,13.5132,13.5212,13.4971,13.5212,42621.0
2021-09-28 12:05:00,16.85,16.86,16.83,16.86,58445.0,13.5132,13.5212,13.4971,13.5212,58445.0
2021-09-28 12:10:00,16.86,16.91,16.85,16.89,71571.0,13.5212,13.5613,13.5132,13.5452,71571.0
2021-09-28 12:15:00,16.9,16.9,16.87,16.88,45093.0,13.5533,13.5533,13.5292,13.5372,45093.0
2021-09-28 12:20:00,16.87,16.89,16.86,16.89,72597.0,13.5292,13.5452,13.5212,13.5452,72597.0
2021-09-28 12:25:00,16.89,16.91,16.88,16.89,103653.0,13.5452,13.5613,13.5372,13.5452,103653.0
2021-09-28 12:30:00,16.89,16.89,16.86,16.89,71361.0,13.5452,13.5452,13.5212,13.5452,71361.0
2021-09-28 12:35:00,16.89,16.89,16.87,16.89,47829.0,13.5452,13.5452,13.5292,13.5452,47829.0
2021-09-28 12:40:00,16.89,16.89,16.86,16.87,119659.0,13.5452,13.5452,13.5212,13.5292,119659.0
2021-09-28 12:45:00,16.87,16.88,16.85,16.86,71190.0,13.5292,13.5372,13.5132,13.5212,71190.0
2021-09-28 12:50:00,16.85,16.9,16.85,16.88,73826.0,13.5132,13.5533,13.5132,13.5372,73826.0
2021-09-28 12:55:00,16.88,16.9,16.85,16.87,91041.0,13.5372,13.5533,13.5132,13.5292,91041.0
2021-09-28 13:00:00,16.87,16.9,16.86,16.89,126632.0,13.5292,13.5533,13.5212,13.5452,126632.0
2021-09-28 13:05:00,16.89,16.92,16.87,16.91,77436.0,13.5452,13.5693,13.5292,13.5613,77436.0
2021-09-28 13:10:00,16.91,16.93,16.91,16.93,50712.0,13.5613,13.5773,13.5613,13.5773,50712.0
2021-09-28 13:15:00,16.93,16.95,16.92,16.93,140530.0,13.5773,13.5934,13.5693,13.5773,140530.0
2021-09-28 13:20:00,16.94,16.98,16.93,16.97,76402.0,13.5853,13.6174,13.5773,13.6094,76402.0
2021-09-28 13:25:00,16.98,16.99,16.95,16.96,82232.0,13.6174,13.6254,13.5934,13.6014,82232.0
2021-09-28 13:30:00,16.96,16.97,16.93,16.94,71093.0,13.6014,13.6094,13.5773,13.5853,71093.0
2021-09-28 13:35:00,16.94,16.96,16.93,16.94,103037.0,13.5853,13.6014,13.5773,13.5853,103037.0
2021-09-28 13:40:00,16.95,16.96,16.92,16.93,62928.0,13.5934,13.6014,13.5693,13.5773,62928.0
2021-09-28 13:45:00,16.93,16.94,16.91,16.92,98794.0,13.5773,13.5853,13.5613,13.5693,98794.0
2021-09-28 13:50:00,16.92,16.93,16.91,16.91,58624.0,13.5693,13.5773,13.5613,13.5613,58624.0
2021-09-28 13:55:00,16.91,16.95,16.9,16.94,82257.0,13.5613,13.5934,13.5533,13.5853,82257.0
2021-09-28 14:00:00,16.93,16.94,16.91,16.92,85702.0,13.5773,13.5853,13.5613,13.5693,85702.0
2021-09-28 14:05:00,16.93,16.94,16.91,16.94,101485.0,13.5773,13.5853,13.5613,13.5853,101485.0
2021-09-28 14:10:00,16.93,16.94,16.9,16.93,135648.0,13.5773,13.5853,13.5533,13.5773,135648.0
2021-09-28 14:15:00,16.93,16.98,16.92,16.96,151925.0,13.5773,13.6174,13.5693,13.6014,151925.0
2021-09-28 14:20:00,16.96,16.99,16.95,16.98,92395.0,13.6014,13.6254,13.5934,13.6174,92395.0
2021-09-28 14:25:00,16.98,17.0,16.96,17.0,103450.0,13.6174,13.6335,13.6014,13.6335,103450.0
2021-09-28 14:30:00,16.99,17.0,16.94,16.95,78570.0,13.6254,13.6335,13.5853,13.5934,78570.0
2021-09-28 14:35:00,16.95,16.96,16.92,16.94,92105.0,13.5934,13.6014,13.5693,13.5853,92105.0
2021-09-28 14:40:00,16.95,16.98,16.94,16.98,89749.0,13.5934,13.6174,13.5853,13.6174,89749.0
2021-09-28 14:45:00,16.98,17.0,16.97,17.0,158813.0,13.6174,13.6335,13.6094,13.6335,158813.0
2021-09-28 14:50:00,17.0,17.02,16.99,17.01,175861.0,13.6335,13.6495,13.6254,13.6415,175861.0
2021-09-28 14:55:00,17.01,17.04,17.0,17.03,153158.0,13.6415,13.6655,13.6335,13.6575,153158.0
2021-09-28 15:00:00,17.02,17.04,17.0,17.02,152425.0,13.6495,13.6655,13.6335,13.6495,152425.0
2021-09-28 15:05:00,17.02,17.05,17.01,17.03,135862.0,13.6495,13.6736,13.6415,13.6575,135862.0
2021-09-28 15:10:00,17.02,17.03,16.99,17.01,141658.0,13.6495,13.6575,13.6254,13.6415,141658.0
2021-09-28 15:15:00,17.01,17.01,16.98,16.98,151121.0,13.6415,13.6415,13.6174,13.6174,151121.0
2021-09-28 15:20:00,16.98,17.0,16.95,16.95,131593.0,13.6174,13.6335,13.5934,13.5934,131593.0
2021-09-28 15:25:00,16.96,16.96,16.91,16.91,143335.0,13.6014,13.6014,13.5613,13.5613,143335.0
2021-09-28 15:30:00,16.91,16.94,16.9,16.91,199808.0,13.5613,13.5853,13.5533,13.5613,199808.0
2021-09-28 15:35:00,16.91,16.94,16.9,16.91,212315.0,13.5613,13.5853,13.5533,13.5613,212315.0
2021-09-28 15:40:00,16.91,16.96,16.9,16.93,221417.0,13.5613,13.6014,13.5533,13.5773,221417.0
2021-09-28 15:45:00,16.93,16.95,16.9,16.91,243803.0,13.5773,13.5934,13.5533,13.5613,243803.0
2021-09-28 15:50:00,16.9,16.91,16.86,16.88,502435.0,13.5533,13.5613,13.5212,13.5372,502435.0
2021-09-28 15:55:00,16.88,16.93,16.87,16.89,1379998.0,13.5372,13.5773,13.5292,13.5452,1379998.0
2021-09-29 09:30:00,16.98,16.98,16.85,16.86,544358.0,13.6174,13.6174,13.5132,13.5212,544358.0
2021-09-29 09:35:00,16.86,16.9,16.82,16.89,219756.0,13.5212,13.5533,13.4891,13.5452,219756.0
2021-09-29 09:40:00,16.89,16.95,16.89,16.91,194992.0,13.5452,13.5934,13.5452,13.5613,194992.0
2021-09-29 09:45:00,16.91,16.93,16.88,16.91,191937.0,13.5613,13.5773,13.5372,13.5613,191937.0
2021-09-29 09:50:00,16.92,16.99,16.92,16.96,138547.0,13.5693,13.6254,13.5693,13.6014,138547.0
2021-09-29 09:55:00,16.96,16.99,16.92,16.98,254540.0,13.6014,13.6254,13.5693,13.6174,254540.0
2021-09-29 10:00:00,16.98,17.02,16.96,16.99,163739.0,13.6174,13.6495,13.6014,13.6254,163739.0
2021-09-29 10:05:00,16.98,17.02,16.96,17.01,131610.0,13.6174,13.6495,13.6014,13.6415,131610.0
2021-09-29 10:10:00,17.02,17.03,16.99,17.03,138768.0,13.6495,13.6575,13.6254,13.6575,138768.0
2021-09-29 10:15:00,17.03,17.04,17.01,17.02,92518.0,13.6575,13.6655,13.6415,13.6495,92518.0
2021-09-29 10:20:00,17.02,17.04,16.98,16.99,84223.0,13.6495,13.6655,13.6174,13.6254,84223.0
2021-09-29 10:25:00,16.99,17.01,16.98,16.98,76772.0,13.6254,13.6415,13.6174,13.6174,76772.0
2021-09-29 10:30:00,16.98,16.99,16.91,16.92,100617.0,13.6174,13.6254,13.5613,13.5693,100617.0
2021-09-29 10:35:00,16.93,16.96,16.92,16.96,103368.0,13.5773,13.6014,13.5693,13.6014,103368.0
2021-09-29 10:40:00,16.96,17.02,16.96,17.01,118307.0,13.6014,13.6495,13.6014,13.6415,118307.0
2021-09-29 10:45:00,17.01,17.03,16.98,16.99,133579.0,13.6415,13.6575,13.6174,13.6254,133579.0
2021-09-29 10:50:00,17.0,17.01,16.97,17.01,106520.0,13.6335,13.6415,13.6094,13.6415,106520.0
2021-09-29 10:55:00,17.0,17.01,16.98,16.99,88778.0,13.6335,13.6415,13.6174,13.6254,88778.0
2021-09-29 11:00:00,17.0,17.0,16.97,16.98,76496.0,13.6335,13.6335,13.6094,13.6174,76496.0
2021-09-29 11:05:00,16.97,17.02,16.97,17.01,89121.0,13.6094,13.6495,13.6094,13.6415,89121.0
2021-09-29 11:10:00,17.01,17.02,16.99,17.02,76857.0,13.6415,13.6495,13.6254,13.6495,76857.0
2021-09-29 11:15:00,17.02,17.03,17.01,17.03,81581.0,13.6495,13.6575,13.6415,13.6575,81581.0
2021-09-29 11:20:00,17.03,17.06,17.02,17.06,325979.0,13.6575,13.6816,13.6495,13.6816,325979.0
2021-09-29 11:25:00,17.05,17.07,17.03,17.04,146931.0,13.6736,13.6896,13.6575,13.6655,146931.0
2021-09-29 11:30:00,17.04,17.05,17.01,17.04,170341.0,13.6655,13.6736,13.6415,13.6655,170341.0
2021-09-29 11:35:00,17.04,17.04,16.99,17.01,66377.0,13.6655,13.6655,13.6254,13.6415,66377.0
2021-09-29 11:40:00,17.01,17.01,16.98,16.99,89019.0,13.6415,13.6415,13.6174,13.6254,89019.0
2021-09-29 11:45:00,16.98,16.99,16.95,16.96,63561.0,13.6174,13.6254,13.5934,13.6014,63561.0
2021-09-29 11:50:00,16.96,16.98,16.94,16.97,65231.0,13.6014,13.6174,13.5853,13.6094,65231.0
2021-09-29 11:55:00,16.96,16.99,16.96,16.99,61269.0,13.6014,13.6254,13.6014,13.6254,61269.0
2021-09-29 12:00:00,16.99,17.01,16.98,17.0,77010.0,13.6254,13.6415,13.6174,13.6335,77010.0
2021-09-29 12:05:00,17.0,17.01,16.97,17.0,145741.0,13.6335,13.6415,13.6094,13.6335,145741.0
2021-09-29 12:10:00,17.0,17.0,16.98,16.98,78775.0,13.6335,13.6335,13.6174,13.6174,78775.0
2021-09-29 12:15:00,16.99,16.99,16.95,16.97,142411.0,13.6254,13.6254,13.5934,13.6094,142411.0
2021-09-29 12:20:00,16.97,16.97,16.9,16.91,107804.0,13.6094,13.6094,13.5533,13.5613,107804.0
2021-09-29 12:25:00,16.91,16.93,16.9,16.93,64321.0,13.5613,13.5773,13.5533,13.5773,64321.0
2021-09-29 12:30:00,16.93,16.94,16.92,16.93,57851.0,13.5773,13.5853,13.5693,13.5773,57851.0
2021-09-29 12:35:00,16.94,16.95,16.92,16.93,59801.0,13.5853,13.5934,13.5693,13.5773,59801.0
2021-09-29 12:40:00,16.93,16.95,16.92,16.94,57117.0,13.5773,13.5934,13.5693,13.5853,57117.0
2021-09-29 12:45:00,16.94,16.94,16.92,16.93,97018.0,13.5853,13.5853,13.5693,13.5773,97018.0
2021-09-29 12:50:00,16.93,16.94,16.92,16.93,135297.0,13.5773,13.5853,13.5693,13.5773,135297.0
2021-09-29 12:55:00,16.94,16.94,16.91,16.91,48543.0,13.5853,13.5853,13.5613,13.5613,48543.0
2021-09-29 13:00:00,16.91,16.92,16.88,16.88,66815.0,13.5613,13.5693,13.5372,13.5372,66815.0
2021-09-29 13:05:00,16.88,16.89,16.86,16.88,90367.0,13.5372,13.5452,13.5212,13.5372,90367.0
2021-09-29 13:10:00,16.88,16.89,16.87,16.88,51155.0,13.5372,13.5452,13.5292,13.5372,51155.0
2021-09-29 13:15:00,16.87,16.92,16.87,16.91,73542.0,13.5292,13.5693,13.5292,13.5613,73542.0
2021-09-29 13:20:00,16.91,16.92,16.9,16.91,36208.0,13.5613,13.5693,13.5533,13.5613,36208.0
2021-09-29 13:25:00,16.91,16.92,16.89,16.91,63827.0,13.5613,13.5693,13.5452,13.5613,63827.0
2021-09-29 13:30:00,16.91,16.91,16.89,16.91,43829.0,13.5613,13.5613,13.5452,13.5613,43829.0
2021-09-29 13:35:00,16.91,16.91,16.89,16.89,49504.0,13.5613,13.5613,13.5452,13.5452,49504.0
2021-09-29 13:40:00,16.89,16.9,16.87,16.89,82082.0,13.5452,13.5533,13.5292,13.5452,82082.0
2021-09-29 13:45:00,16.89,16.9,16.88,16.89,41112.0,13.5452,13.5533,13.5372,13.5452,41112.0
2021-09-29 13:50:00,16.89,16.92,16.88,16.91,59870.0,13.5452,13.5693,13.5372,13.5613,59870.0
2021-09-29 13:55:00,16.91,16.92,16.89,16.91,57623.0,13.5613,13.5693,13.5452,13.5613,57623.0
2021-09-29 14:00:00,16.91,16.92,16.9,16.91,225526.0,13.5613,13.5693,13.5533,13.5613,225526.0
2021-09-29 14:05:00,16.91,16.93,16.9,16.91,114549.0,13.5613,13.5773,13.5533,13.5613,114549.0
2021-09-29 14:10:00,16.92,16.94,16.91,16.94,216256.0,13.5693,13.5853,13.5613,13.5853,216256.0
2021-09-29 14:15:00,16.94,16.95,16.93,16.95,214449.0,13.5853,13.5934,13.5773,13.5934,214449.0
2021-09-29 14:20:00,16.95,16.95,16.94,16.95,47938.0,13.5934,13.5934,13.5853,13.5934,47938.0
2021-09-29 14:25:00,16.95,16.95,16.93,16.95,52722.0,13.5934,13.5934,13.5773,13.5934,52722.0
2021-09-29 14:30:00,16.95,16.99,16.94,16.98,180617.0,13.5934,13.6254,13.5853,13.6174,180617.0
2021-09-29 14:35:00,16.98,16.99,16.97,16.98,52310.0,13.6174,13.6254,13.6094,13.6174,52310.0
2021-09-29 14:40:00,16.98,16.99,16.97,16.98,49050.0,13.6174,13.6254,13.6094,13.6174,49050.0
2021-09-29 14:45:00,16.98,16.99,16.95,16.96,111166.0,13.6174,13.6254,13.5934,13.6014,111166.0
2021-09-29 14:50:00,16.96,16.98,16.96,16.98,125805.0,13.6014,13.6174,13.6014,13.6174,125805.0
2021-09-29 14:55:00,16.98,16.98,16.95,16.96,51573.0,13.6174,13.6174,13.5934,13.6014,51573.0
2021-09-29 15:00:00,16.96,16.98,16.94,16.95,178960.0,13.6014,13.6174,13.5853,13.5934,178960.0
2021-09-29 15:05:00,16.95,16.97,16.94,16.96,69925.0,13.5934,13.6094,13.5853,13.6014,69925.0
2021-09-29 15:10:00,16.95,16.98,16.95,16.98,56842.0,13.5934,13.6174,13.5934,13.6174,56842.0
2021-09-29 15:15:00,16.97,16.99,16.97,16.98,69528.0,13.6094,13.6254,13.6094,13.6174,69528.0
2021-09-29 15:20:00,16.98,16.98,16.95,16.95,84842.0,13.6174,13.6174,13.5934,13.5934,84842.0
2021-09-29 15:25:00,16.96,16.96,16.95,16.96,38930.0,13.6014,13.6014,13.5934,13.6014,38930.0
2021-09-29 15:30:00,16.96,16.96,16.94,16.96,100038.0,13.6014,13.6014,13.5853,13.6014,100038.0
2021-09-29 15:35:00,16.96,16.96,16.95,16.96,95232.0,13.6014,13.6014,13.5934,13.6014,95232.0
2021-09-29 15:40:00,16.96,16.97,16.95,16.96,153832.0,13.6014,13.6094,13.5934,13.6014,153832.0
2021-09-29 15:45:00,16.96,16.99,16.95,16.98,207270.0,13.6014,13.6254,13.5934,13.6174,207270.0
2021-09-29 15:50:00,16.98,16.98,16.93,16.94,244672.0,13.6174,13.6174,13.5773,13.5853,244672.0
2021-09-29 15:55:00,16.94,16.94,16.92,16.93,435305.0,13.5853,13.5853,13.5693,13.5773,435305.0
2021-09-30 09:30:00,16.99,16.99,16.85,16.93,315131.0,13.6254,13.6254,13.5132,13.5773,315131.0
2021-09-30 09:35:00,16.93,16.94,16.85,16.87,119403.0,13.5773,13.5853,13.5132,13.5292,119403.0
2021-09-30 09:40:00,16.87,16.91,16.86,16.88,222415.0,13.5292,13.5613,13.5212,13.5372,222415.0
2021-09-30 09:45:00,16.88,16.9,16.84,16.86,191587.0,13.5372,13.5533,13.5051,13.5212,191587.0
2021-09-30 09:50:00,16.87,16.94,16.85,16.93,144448.0,13.5292,13.5853,13.5132,13.5773,144448.0
2021-09-30 09:55:00,16.93,16.95,16.87,16.88,237421.0,13.5773,13.5934,13.5292,13.5372,237421.0
2021-09-30 10:00:00,16.87,16.88,16.83,16.84,200308.0,13.5292,13.5372,13.4971,13.5051,200308.0
2021-09-30 10:05:00,16.84,16.84,16.79,16.82,242281.0,13.5051,13.5051,13.465,13.4891,242281.0
2021-09-30 10:10:00,16.83,16.85,16.79,16.84,423171.0,13.4971,13.5132,13.465,13.5051,423171.0
2021-09-30 10:15:00,16.84,16.89,16.82,16.88,381276.0,13.5051,13.5452,13.4891,13.5372,381276.0
2021-09-30 10:20:00,16.88,16.9,16.81,16.82,122733.0,13.5372,13.5533,13.4811,13.4891,122733.0
2021-09-30 10:25:00,16.82,16.84,16.79,16.79,86074.0,13.4891,13.5051,13.465,13.465,86074.0
2021-09-30 10:30:00,16.79,16.86,16.79,16.85,127740.0,13.465,13.5212,13.465,13.5132,127740.0
2021-09-30 10:35:00,16.85,16.88,16.84,16.86,135954.0,13.5132,13.5372,13.5051,13.5212,135954.0
2021-09-30 10:40:00,16.86,16.87,16.84,16.86,132812.0,13.5212,13.5292,13.5051,13.5212,132812.0
2021-09-30 10:45:00,16.86,16.87,16.84,16.86,94834.0,13.5212,13.5292,13.5051,13.5212,94834.0
2021-09-30 10:50:00,16.85,16.87,16.83,16.84,78929.0,13.5132,13.5292,13.4971,13.5051,78929.0
2021-09-30 10:55:00,16.85,16.85,16.8,16.82,91806.0,13.5132,13.5132,13.4731,13.4891,91806.0
2021-09-30 11:00:00,16.82,16.89,16.81,16.89,92744.0,13.4891,13.5452,13.4811,13.5452,92744.0
2021-09-30 11:05:00,16.89,16.95,16.87,16.94,206419.0,13.5452,13.5934,13.5292,13.5853,206419.0
2021-09-30 11:10:00,16.94,16.95,16.92,16.94,155580.0,13.5853,13.5934,13.5693,13.5853,155580.0
2021-09-30 11:15:00,16.93,17.0,16.93,16.98,176459.0,13.5773,13.6335,13.5773,13.6174,176459.0
2021-09-30 11:20:00,16.99,16.99,16.96,16.96,228381.0,13.6254,13.6254,13.6014,13.6014,228381.0
2021-09-30 11:25:00,16.97,17.0,16.96,16.99,92859.0,13.6094,13.6335,13.6014,13.6254,92859.0
2021-09-30 11:30:00,17.0,17.0,16.9,16.91,97696.0,13.6335,13.6335,13.5533,13.5613,97696.0
2021-09-30 11:35:00,16.91,16.92,16.86,16.89,115849.0,13.5613,13.5693,13.5212,13.5452,115849.0
2021-09-30 11:40:00,16.88,16.9,16.88,16.9,71526.0,13.5372,13.5533,13.5372,13.5533,71526.0
2021-09-30 11:45:00,16.89,16.9,16.84,16.86,68520.0,13.5452,13.5533,13.5051,13.5212,68520.0
2021-09-30 11:50:00,16.86,16.87,16.84,16.87,74850.0,13.5212,13.5292,13.5051,13.5292,74850.0
2021-09-30 11:55:00,16.87,16.88,16.83,16.85,77363.0,13.5292,13.5372,13.4971,13.5132,77363.0
2021-09-30 12:00:00,16.85,16.88,16.83,16.84,134671.0,13.5132,13.5372,13.4971,13.5051,134671.0
2021-09-30 12:05:00,16.83,16.84,16.76,16.76,161927.0,13.4971,13.5051,13.441,13.441,161927.0
2021-09-30 12:10:00,16.77,16.79,16.75,16.78,185845.0,13.449,13.465,13.433,13.457,185845.0
2021-09-30 12:15:00,16.77,16.78,16.76,16.78,65797.0,13.449,13.457,13.441,13.457,65797.0
2021-09-30 12:20:00,16.78,16.78,16.73,16.74,122289.0,13.457,13.457,13.4169,13.4249,122289.0
2021-09-30 12:25:00,16.75,16.77,16.74,16.74,106568.0,13.433,13.449,13.4249,13.4249,106568.0
2021-09-30 12:30:00,16.74,16.78,16.73,16.77,95453.0,13.4249,13.457,13.4169,13.449,95453.0
2021-09-30 12:35:00,16.78,16.82,16.77,16.82,105196.0,13.457,13.4891,13.449,13.4891,105196.0
2021-09-30 12:40:00,16.82,16.84,16.81,16.82,55950.0,13.4891,13.5051,13.4811,13.4891,55950.0
2021-09-30 12:45:00,16.81,16.83,16.79,16.83,74267.0,13.4811,13.4971,13.465,13.4971,74267.0
2021-09-30 12:50:00,16.83,16.84,16.8,16.8,49908.0,13.4971,13.5051,13.4731,13.4731,49908.0
2021-09-30 12:55:00,16.8,16.81,16.78,16.8,71864.0,13.4731,13.4811,13.457,13.4731,71864.0
2021-09-30 13:00:00,16.8,16.84,16.78,16.84,88746.0,13.4731,13.5051,13.457,13.5051,88746.0
2021-09-30 13:05:00,16.83,16.86,16.82,16.86,41699.0,13.4971,13.5212,13.4891,13.5212,41699.0
2021-09-30 13:10:00,16.86,16.86,16.84,16.86,51970.0,13.5212,13.5212,13.5051,13.5212,51970.0
2021-09-30 13:15:00,16.86,16.88,16.77,16.81,290998.0,13.5212,13.5372,13.449,13.4811,290998.0
2021-09-30 13:20:00,16.81,16.81,16.75,16.76,77145.0,13.4811,13.4811,13.433,13.441,77145.0
2021-09-30 13:25:00,16.76,16.77,16.73,16.74,83151.0,13.441,13.449,13.4169,13.4249,83151.0
2021-09-30 13:30:00,16.74,16.75,16.72,16.74,40384.0,13.4249,13.433,13.4089,13.4249,40384.0
2021-09-30 13:35:00,16.73,16.77,16.72,16.75,62955.0,13.4169,13.449,13.4089,13.433,62955.0
2021-09-30 13:40:00,16.75,16.76,16.74,16.76,56643.0,13.433,13.441,13.4249,13.441,56643.0
2021-09-30 13:45:00,16.76,16.8,16.75,16.8,85769.0,13.441,13.4731,13.433,13.4731,85769.0
2021-09-30 13:50:00,16.8,16.82,16.79,16.81,77290.0,13.4731,13.4891,13.465,13.4811,77290.0
2021-09-30 13:55:00,16.81,16.82,16.8,16.82,70341.0,13.4811,13.4891,13.4731,13.4891,70341.0
2021-09-30 14:00:00,16.82,16.85,16.81,16.83,483459.0,13.4891,13.5132,13.4811,13.4971,483459.0
2021-09-30 14:05:00,16.82,16.85,16.82,16.85,193441.0,13.4891,13.5132,13.4891,13.5132,193441.0
2021-09-30 14:10:00,16.84,16.85,16.81,16.84,56333.0,13.5051,13.5132,13.4811,13.5051,56333.0
2021-09-30 14:15:00,16.84,16.84,16.8,16.8,85313.0,13.5051,13.5051,13.4731,13.4731,85313.0
2021-09-30 14:20:00,16.8,16.81,16.78,16.8,84782.0,13.4731,13.4811,13.457,13.4731,84782.0
2021-09-30 14:25:00,16.8,16.83,16.79,16.83,59637.0,13.4731,13.4971,13.465,13.4971,59637.0
2021-09-30 14:30:00,16.82,16.87,16.82,16.87,81593.0,13.4891,13.5292,13.4891,13.5292,81593.0
2021-09-30 14:35:00,16.87,16.87,16.85,16.86,56016.0,13.5292,13.5292,13.5132,13.5212,56016.0
2021-09-30 14:40:00,16.86,16.89,16.85,16.88,103766.0,13.5212,13.5452,13.5132,13.5372,103766.0
2021-09-30 14:45:00,16.88,16.89,16.87,16.88,63724.0,13.5372,13.5452,13.5292,13.5372,63724.0
2021-09-30 14:50:00,16.88,16.9,16.86,16.87,107431.0,13.5372,13.5533,13.5212,13.5292,107431.0
2021-09-30 14:55:00,16.87,16.87,16.84,16.84,72253.0,13.5292,13.5292,13.5051,13.5051,72253.0
2021-09-30 15:00:00,16.84,16.85,16.82,16.82,70390.0,13.5051,13.5132,13.4891,13.4891,70390.0
2021-09-30 15:05:00,16.83,16.86,16.82,16.84,106554.0,13.4971,13.5212,13.4891,13.5051,106554.0
2021-09-30 15:10:00,16.85,16.88,16.84,16.88,150801.0,13.5132,13.5372,13.5051,13.5372,150801.0
2021-09-30 15:15:00,16.88,16.9,16.87,16.89,126328.0,13.5372,13.5533,13.5292,13.5452,126328.0
2021-09-30 15:20:00,16.89,16.89,16.84,16.85,293879.0,13.5452,13.5452,13.5051,13.5132,293879.0
2021-09-30 15:25:00,16.84,16.86,16.83,16.84,164619.0,13.5051,13.5212,13.4971,13.5051,164619.0
2021-09-30 15:30:00,16.84,16.89,16.82,16.87,243129.0,13.5051,13.5452,13.4891,13.5292,243129.0
2021-09-30 15:35:00,16.88,16.88,16.84,16.84,167299.0,13.5372,13.5372,13.5051,13.5051,167299.0
2021-09-30 15:40:00,16.85,16.85,16.82,16.83,146197.0,13.5132,13.5132,13.4891,13.4971,146197.0
2021-09-30 15:45:00,16.82,16.83,16.8,16.82,244589.0,13.4891,13.4971,13.4731,13.4891,244589.0
2021-09-30 15:50:00,16.82,16.82,16.76,16.77,321586.0,13.4891,13.4891,13.441,13.449,321586.0
2021-09-30 15:55:00,16.77,16.77,16.72,16.72,1196407.0,13.449,13.449,13.4089,13.4089,1196407.0
2021-10-01 09:30:00,16.77,16.84,16.75,16.77,351882.0,13.449,13.5051,13.433,13.449,351882.0
2021-10-01 09:35:00,16.76,16.82,16.75,16.8,95899.0,13.441,13.4891,13.433,13.4731,95899.0
2021-10-01 09:40:00,16.81,16.82,16.77,16.81,162030.0,13.4811,13.4891,13.449,13.4811,162030.0
2021-10-01 09:45:00,16.8,16.83,16.77,16.79,160598.0,13.4731,13.4971,13.449,13.465,160598.0
2021-10-01 09:50:00,16.79,16.85,16.75,16.84,137256.0,13.465,13.5132,13.433,13.5051,137256.0
2021-10-01 09:55:00,16.84,16.84,16.77,16.77,97833.0,13.5051,13.5051,13.449,13.449,97833.0
2021-10-01 10:00:00,16.78,16.88,16.75,16.85,217173.0,13.457,13.5372,13.433,13.5132,217173.0
2021-10-01 10:05:00,16.85,16.91,16.82,16.89,114445.0,13.5132,13.5613,13.4891,13.5452,114445.0
2021-10-01 10:10:00,16.89,16.89,16.82,16.86,118323.0,13.5452,13.5452,13.4891,13.5212,118323.0
2021-10-01 10:15:00,16.87,16.88,16.73,16.76,206093.0,13.5292,13.5372,13.4169,13.441,206093.0
2021-10-01 10:20:00,16.77,16.79,16.74,16.75,198529.0,13.449,13.465,13.4249,13.433,198529.0
2021-10-01 10:25:00,16.75,16.8,16.73,16.78,110666.0,13.433,13.4731,13.4169,13.457,110666.0
2021-10-01 10:30:00,16.78,16.81,16.76,16.8,75553.0,13.457,13.4811,13.441,13.4731,75553.0
2021-10-01 10:35:00,16.8,16.82,16.74,16.75,115053.0,13.4731,13.4891,13.4249,13.433,115053.0
2021-10-01 10:40:00,16.74,16.77,16.73,16.73,82572.0,13.4249,13.449,13.4169,13.4169,82572.0
2021-10-01 10:45:00,16.73,16.73,16.68,16.73,133007.0,13.4169,13.4169,13.3768,13.4169,133007.0
2021-10-01 10:50:00,16.73,16.74,16.7,16.73,101138.0,13.4169,13.4249,13.3929,13.4169,101138.0
2021-10-01 10:55:00,16.73,16.79,16.72,16.77,75288.0,13.4169,13.465,13.4089,13.449,75288.0
2021-10-01 11:00:00,16.77,16.8,16.76,16.76,239886.0,13.449,13.4731,13.441,13.441,239886.0
2021-10-01 11:05:00,16.76,16.77,16.73,16.74,452848.0,13.441,13.449,13.4169,13.4249,452848.0
2021-10-01 11:10:00,16.73,16.77,16.69,16.76,374856.0,13.4169,13.449,13.3848,13.441,374856.0
2021-10-01 11:15:00,16.76,16.76,16.7,16.71,105412.0,13.441,13.441,13.3929,13.4009,105412.0
2021-10-01 11:20:00,16.72,16.75,16.7,16.74,113835.0,13.4089,13.433,13.3929,13.4249,113835.0
2021-10-01 11:25:00,16.74,16.75,16.71,16.72,165867.0,13.4249,13.433,13.4009,13.4089,165867.0
2021-10-01 11:30:00,16.72,16.77,16.71,16.76,479420.0,13.4089,13.449,13.4009,13.441,479420.0
2021-10-01 11:35:00,16.76,16.8,16.75,16.8,704685.0,13.441,13.4731,13.433,13.4731,704685.0
2021-10-01 11:40:00,16.8,16.84,16.79,16.83,136454.0,13.4731,13.5051,13.465,13.4971,136454.0
2021-10-01 11:45:00,16.83,16.84,16.81,16.82,153906.0,13.4971,13.5051,13.4811,13.4891,153906.0
2021-10-01 11:50:00,16.83,16.84,16.8,16.83,91773.0,13.4971,13.5051,13.4731,13.4971,91773.0
2021-10-01 11:55:00,16.82,16.83,16.78,16.79,84445.0,13.4891,13.4971,13.457,13.465,84445.0
2021-10-01 12:00:00,16.79,16.8,16.77,16.8,106119.0,13.465,13.4731,13.449,13.4731,106119.0
2021-10-01 12:05:00,16.8,16.82,16.78,16.8,74055.0,13.4731,13.4891,13.457,13.4731,74055.0
2021-10-01 12:10:00,16.79,16.8,16.78,16.8,38882.0,13.465,13.4731,13.457,13.4731,38882.0
2021-10-01 12:15:00,16.79,16.81,16.78,16.8,70750.0,13.465,13.4811,13.457,13.4731,70750.0
2021-10-01 12:20:00,16.79,16.83,16.79,16.82,52443.0,13.465,13.4971,13.465,13.4891,52443.0
2021-10-01 12:25:00,16.83,16.84,16.81,16.82,50396.0,13.4971,13.5051,13.4811,13.4891,50396.0
2021-10-01 12:30:00,16.82,16.82,16.79,16.8,107055.0,13.4891,13.4891,13.465,13.4731,107055.0
2021-10-01 12:35:00,16.8,16.81,16.79,16.81,167228.0,13.4731,13.4811,13.465,13.4811,167228.0
2021-10-01 12:40:00,16.81,16.83,16.8,16.81,106014.0,13.4811,13.4971,13.4731,13.4811,106014.0
2021-10-01 12:45:00,16.81,16.83,16.8,16.82,107993.0,13.4811,13.4971,13.4731,13.4891,107993.0
2021-10-01 12:50:00,16.82,16.85,16.81,16.84,112235.0,13.4891,13.5132,13.4811,13.5051,112235.0
2021-10-01 12:55:00,16.84,16.85,16.83,16.85,59385.0,13.5051,13.5132,13.4971,13.5132,59385.0
2021-10-01 13:00:00,16.85,16.85,16.82,16.84,95877.0,13.5132,13.5132,13.4891,13.5051,95877.0
2021-10-01 13:05:00,16.84,16.85,16.82,16.84,95901.0,13.5051,13.5132,13.4891,13.5051,95901.0
2021-10-01 13:10:00,16.84,16.84,16.82,16.82,102790.0,13.5051,13.5051,13.4891,13.4891,102790.0
2021-10-01 13:15:00,16.83,16.84,16.82,16.83,39820.0,13.4971,13.5051,13.4891,13.4971,39820.0
2021-10-01 13:20:00,16.83,16.85,16.82,16.85,59452.0,13.4971,13.5132,13.4891,13.5132,59452.0
2021-10-01 13:25:00,16.85,16.86,16.84,16.86,105070.0,13.5132,13.5212,13.5051,13.5212,105070.0
2021-10-01 13:30:00,16.86,16.88,16.84,16.87,141172.0,13.5212,13.5372,13.5051,13.5292,141172.0
2021-10-01 13:35:00,16.87,16.88,16.86,16.87,77961.0,13.5292,13.5372,13.5212,13.5292,77961.0
2021-10-01 13:40:00,16.87,16.89,16.86,16.89,49329.0,13.5292,13.5452,13.5212,13.5452,49329.0
2021-10-01 13:45:00,16.89,16.91,16.88,16.9,134088.0,13.5452,13.5613,13.5372,13.5533,134088.0
2021-10-01 13:50:00,16.91,16.92,16.89,16.92,113900.0,13.5613,13.5693,13.5452,13.5693,113900.0
2021-10-01 13:55:00,16.92,16.92,16.89,16.91,119968.0,13.5693,13.5693,13.5452,13.5613,119968.0
2021-10-01 14:00:00,16.91,16.93,16.91,16.93,119801.0,13.5613,13.5773,13.5613,13.5773,119801.0
2021-10-01 14:05:00,16.93,16.95,16.92,16.94,107920.0,13.5773,13.5934,13.5693,13.5853,107920.0
2021-10-01 14:10:00,16.94,16.94,16.93,16.94,48838.0,13.5853,13.5853,13.5773,13.5853,48838.0
2021-10-01 14:15:00,16.94,16.95,16.92,16.93,95838.0,13.5853,13.5934,13.5693,13.5773,95838.0
2021-10-01 14:20:00,16.93,16.95,16.92,16.95,78499.0,13.5773,13.5934,13.5693,13.5934,78499.0
2021-10-01 14:25:00,16.95,16.97,16.94,16.96,70582.0,13.5934,13.6094,13.5853,13.6014,70582.0
2021-10-01 14:30:00,16.96,16.96,16.93,16.94,65540.0,13.6014,13.6014,13.5773,13.5853,65540.0
2021-10-01 14:35:00,16.94,16.95,16.93,16.95,55585.0,13.5853,13.5934,13.5773,13.5934,55585.0
2021-10-01 14:40:00,16.95,16.95,16.91,16.91,62732.0,13.5934,13.5934,13.5613,13.5613,62732.0
2021-10-01 14:45:00,16.91,16.92,16.91,16.91,27104.0,13.5613,13.5693,13.5613,13.5613,27104.0
2021-10-01 14:50:00,16.91,16.92,16.89,16.92,159221.0,13.5613,13.5693,13.5452,13.5693,159221.0
2021-10-01 14:55:00,16.92,16.93,16.91,16.92,61780.0,13.5693,13.5773,13.5613,13.5693,61780.0
2021-10-01 15:00:00,16.91,16.94,16.91,16.94,73933.0,13.5613,13.5853,13.5613,13.5853,73933.0
2021-10-01 15:05:00,16.94,16.94,16.93,16.94,55486.0,13.5853,13.5853,13.5773,13.5853,55486.0
2021-10-01 15:10:00,16.94,16.95,16.93,16.94,81819.0,13.5853,13.5934,13.5773,13.5853,81819.0
2021-10-01 15:15:00,16.94,16.96,16.92,16.93,86659.0,13.5853,13.6014,13.5693,13.5773,86659.0
2021-10-01 15:20:00,16.93,16.96,16.93,16.95,97114.0,13.5773,13.6014,13.5773,13.5934,97114.0
2021-10-01 15:25:00,16.96,16.96,16.93,16.94,80986.0,13.6014,13.6014,13.5773,13.5853,80986.0
2021-10-01 15:30:00,16.94,16.94,16.9,16.91,128424.0,13.5853,13.5853,13.5533,13.5613,128424.0
2021-10-01 15:35:00,16.91,16.92,16.89,16.89,97840.0,13.5613,13.5693,13.5452,13.5452,97840.0
2021-10-01 15:40:00,16.89,16.92,16.89,16.92,120386.0,13.5452,13.5693,13.5452,13.5693,120386.0
2021-10-01 15:45:00,16.92,16.92,16.88,16.89,231979.0,13.5693,13.5693,13.5372,13.5452,231979.0
2021-10-01 15:50:00,16.9,16.92,16.88,16.91,200565.0,13.5533,13.5693,13.5372,13.5613,200565.0
2021-10-01 15:55:00,16.91,16.91,16.87,16.91,740027.0,13.5613,13.5613,13.5292,13.5613,740027.0
2021-10-04 09:30:00,17.04,17.04,16.91,16.97,809413.0,13.6655,13.6655,13.5613,13.6094,809413.0
2021-10-04 09:35:00,16.96,16.98,16.93,16.98,406224.0,13.6014,13.6174,13.5773,13.6174,406224.0
2021-10-04 09:40:00,16.98,17.0,16.93,16.99,304233.0,13.6174,13.6335,13.5773,13.6254,304233.0
2021-10-04 09:45:00,16.99,17.07,16.98,17.04,431159.0,13.6254,13.6896,13.6174,13.6655,431159.0
2021-10-04 09:50:00,17.03,17.03,16.98,17.02,551975.0,13.6575,13.6575,13.6174,13.6495,551975.0
2021-10-04 09:55:00,17.02,17.05,16.99,17.03,389716.0,13.6495,13.6736,13.6254,13.6575,389716.0
2021-10-04 10:00:00,17.02,17.05,16.97,17.0,397347.0,13.6495,13.6736,13.6094,13.6335,397347.0
2021-10-04 10:05:00,17.0,17.04,17.0,17.04,251791.0,13.6335,13.6655,13.6335,13.6655,251791.0
2021-10-04 10:10:00,17.03,17.06,17.0,17.02,325535.0,13.6575,13.6816,13.6335,13.6495,325535.0
2021-10-04 10:15:00,17.02,17.03,16.94,16.96,207362.0,13.6495,13.6575,13.5853,13.6014,207362.0
2021-10-04 10:20:00,16.96,16.97,16.88,16.89,435088.0,13.6014,13.6094,13.5372,13.5452,435088.0
2021-10-04 10:25:00,16.89,16.91,16.86,16.9,257937.0,13.5452,13.5613,13.5212,13.5533,257937.0
2021-10-04 10:30:00,16.91,16.95,16.9,16.95,325909.0,13.5613,13.5934,13.5533,13.5934,325909.0
2021-10-04 10:35:00,16.95,16.95,16.86,16.88,462082.0,13.5934,13.5934,13.5212,13.5372,462082.0
2021-10-04 10:40:00,16.89,17.03,16.87,17.02,305298.0,13.5452,13.6575,13.5292,13.6495,305298.0
2021-10-04 10:45:00,17.02,17.05,17.01,17.04,277516.0,13.6495,13.6736,13.6415,13.6655,277516.0
2021-10-04 10:50:00,17.04,17.06,17.02,17.03,364902.0,13.6655,13.6816,13.6495,13.6575,364902.0
2021-10-04 10:55:00,17.03,17.11,17.01,17.1,375508.0,13.6575,13.7217,13.6415,13.7137,375508.0
2021-10-04 11:00:00,17.1,17.1,17.04,17.07,475326.0,13.7137,13.7137,13.6655,13.6896,475326.0
2021-10-04 11:05:00,17.07,17.11,17.04,17.09,468575.0,13.6896,13.7217,13.6655,13.7056,468575.0
2021-10-04 11:10:00,17.09,17.19,17.08,17.18,411168.0,13.7056,13.7858,13.6976,13.7778,411168.0
2021-10-04 11:15:00,17.18,17.19,17.14,17.19,282459.0,13.7778,13.7858,13.7457,13.7858,282459.0
2021-10-04 11:20:00,17.19,17.24,17.18,17.2,301583.0,13.7858,13.8259,13.7778,13.7938,301583.0
2021-10-04 11:25:00,17.19,17.23,17.18,17.21,484385.0,13.7858,13.8179,13.7778,13.8019,484385.0
2021-10-04 11:30:00,17.21,17.23,17.18,17.18,259752.0,13.8019,13.8179,13.7778,13.7778,259752.0
2021-10-04 11:35:00,17.19,17.19,17.15,17.18,201574.0,13.7858,13.7858,13.7537,13.7778,201574.0
2021-10-04 11:40:00,17.18,17.2,17.15,17.19,180871.0,13.7778,13.7938,13.7537,13.7858,180871.0
2021-10-04 11:45:00,17.19,17.2,17.17,17.2,145296.0,13.7858,13.7938,13.7698,13.7938,145296.0
2021-10-04 11:50:00,17.2,17.23,17.18,17.23,186470.0,13.7938,13.8179,13.7778,13.8179,186470.0
2021-10-04 11:55:00,17.23,17.25,17.21,17.25,245039.0,13.8179,13.8339,13.8019,13.8339,245039.0
2021-10-04 12:00:00,17.25,17.25,17.21,17.21,177429.0,13.8339,13.8339,13.8019,13.8019,177429.0
2021-10-04 12:05:00,17.21,17.22,17.18,17.2,228717.0,13.8019,13.8099,13.7778,13.7938,228717.0
2021-10-04 12:10:00,17.2,17.2,17.14,17.14,330091.0,13.7938,13.7938,13.7457,13.7457,330091.0
2021-10-04 12:15:00,17.14,17.17,17.14,17.16,220766.0,13.7457,13.7698,13.7457,13.7618,220766.0
2021-10-04 12:20:00,17.16,17.19,17.16,17.18,136484.0,13.7618,13.7858,13.7618,13.7778,136484.0
2021-10-04 12:25:00,17.18,17.2,17.17,17.2,144034.0,13.7778,13.7938,13.7698,13.7938,144034.0
2021-10-04 12:30:00,17.2,17.2,17.15,17.16,271685.0,13.7938,13.7938,13.7537,13.7618,271685.0
2021-10-04 12:35:00,17.16,17.17,17.14,17.14,196104.0,13.7618,13.7698,13.7457,13.7457,196104.0
2021-10-04 12:40:00,17.15,17.15,17.11,17.14,333907.0,13.7537,13.7537,13.7217,13.7457,333907.0
2021-10-04 12:45:00,17.14,17.16,17.13,17.14,222430.0,13.7457,13.7618,13.7377,13.7457,222430.0
2021-10-04 12:50:00,17.14,17.16,17.14,17.16,210670.0,13.7457,13.7618,13.7457,13.7618,210670.0
2021-10-04 12:55:00,17.16,17.16,17.07,17.07,356386.0,13.7618,13.7618,13.6896,13.6896,356386.0
2021-10-04 13:00:00,17.07,17.08,17.03,17.04,182099.0,13.6896,13.6976,13.6575,13.6655,182099.0
2021-10-04 13:05:00,17.04,17.09,17.02,17.09,205759.0,13.6655,13.7056,13.6495,13.7056,205759.0
2021-10-04 13:10:00,17.09,17.1,17.07,17.09,186597.0,13.7056,13.7137,13.6896,13.7056,186597.0
2021-10-04 13:15:00,17.09,17.09,17.06,17.07,116362.0,13.7056,13.7056,13.6816,13.6896,116362.0
2021-10-04 13:20:00,17.07,17.08,17.04,17.07,162594.0,13.6896,13.6976,13.6655,13.6896,162594.0
2021-10-04 13:25:00,17.07,17.07,17.03,17.03,119091.0,13.6896,13.6896,13.6575,13.6575,119091.0
2021-10-04 13:30:00,17.04,17.06,17.02,17.05,287301.0,13.6655,13.6816,13.6495,13.6736,287301.0
2021-10-04 13:35:00,17.05,17.06,17.01,17.02,207137.0,13.6736,13.6816,13.6415,13.6495,207137.0
2021-10-04 13:40:00,17.01,17.03,17.0,17.0,222805.0,13.6415,13.6575,13.6335,13.6335,222805.0
2021-10-04 13:45:00,17.0,17.02,16.99,17.01,258683.0,13.6335,13.6495,13.6254,13.6415,258683.0
2021-10-04 13:50:00,17.01,17.02,17.0,17.0,291982.0,13.6415,13.6495,13.6335,13.6335,291982.0
2021-10-04 13:55:00,17.01,17.01,16.97,16.98,407431.0,13.6415,13.6415,13.6094,13.6174,407431.0
2021-10-04 14:00:00,16.98,17.01,16.96,16.98,366649.0,13.6174,13.6415,13.6014,13.6174,366649.0
2021-10-04 14:05:00,16.98,17.02,16.98,17.02,170275.0,13.6174,13.6495,13.6174,13.6495,170275.0
2021-10-04 14:10:00,17.01,17.03,16.99,17.0,262012.0,13.6415,13.6575,13.6254,13.6335,262012.0
2021-10-04 14:15:00,17.0,17.04,16.99,17.04,226310.0,13.6335,13.6655,13.6254,13.6655,226310.0
2021-10-04 14:20:00,17.04,17.06,17.03,17.04,187919.0,13.6655,13.6816,13.6575,13.6655,187919.0
2021-10-04 14:25:00,17.04,17.05,17.0,17.02,188225.0,13.6655,13.6736,13.6335,13.6495,188225.0
2021-10-04 14:30:00,17.02,17.02,16.98,16.99,222701.0,13.6495,13.6495,13.6174,13.6254,222701.0
2021-10-04 14:35:00,17.0,17.01,16.97,17.0,164372.0,13.6335,13.6415,13.6094,13.6335,164372.0
2021-10-04 14:40:00,17.01,17.02,16.99,17.0,313119.0,13.6415,13.6495,13.6254,13.6335,313119.0
2021-10-04 14:45:00,17.0,17.02,16.97,16.99,197359.0,13.6335,13.6495,13.6094,13.6254,197359.0
2021-10-04 14:50:00,17.0,17.0,16.94,16.97,602515.0,13.6335,13.6335,13.5853,13.6094,602515.0
2021-10-04 14:55:00,16.96,16.98,16.95,16.97,129301.0,13.6014,13.6174,13.5934,13.6094,129301.0
2021-10-04 15:00:00,16.98,16.99,16.96,16.97,139112.0,13.6174,13.6254,13.6014,13.6094,139112.0
2021-10-04 15:05:00,16.98,16.99,16.97,16.98,255393.0,13.6174,13.6254,13.6094,13.6174,255393.0
2021-10-04 15:10:00,16.97,16.98,16.95,16.96,174577.0,13.6094,13.6174,13.5934,13.6014,174577.0
2021-10-04 15:15:00,16.96,16.97,16.91,16.93,374853.0,13.6014,13.6094,13.5613,13.5773,374853.0
2021-10-04 15:20:00,16.93,16.94,16.9,16.92,404528.0,13.5773,13.5853,13.5533,13.5693,404528.0
2021-10-04 15:25:00,16.93,16.95,16.92,16.95,282684.0,13.5773,13.5934,13.5693,13.5934,282684.0
2021-10-04 15:30:00,16.94,16.98,16.94,16.98,293526.0,13.5853,13.6174,13.5853,13.6174,293526.0
2021-10-04 15:35:00,16.98,16.99,16.95,16.95,244181.0,13.6174,13.6254,13.5934,13.5934,244181.0
2021-10-04 15:40:00,16.96,17.01,16.95,17.01,443595.0,13.6014,13.6415,13.5934,13.6415,443595.0
2021-10-04 15:45:00,17.01,17.03,16.98,16.98,580489.0,13.6415,13.6575,13.6174,13.6174,580489.0
2021-10-04 15:50:00,16.98,16.99,16.92,16.94,732771.0,13.6174,13.6254,13.5693,13.5853,732771.0
2021-10-04 15:55:00,16.94,16.98,16.93,16.94,1848847.0,13.5853,13.6174,13.5773,13.5853,1848847.0
2021-10-05 09:30:00,17.12,17.13,16.98,17.06,606145.0,13.7297,13.7377,13.6174,13.6816,606145.0
2021-10-05 09:35:00,17.07,17.12,17.03,17.12,187870.0,13.6896,13.7297,13.6575,13.7297,187870.0
2021-10-05 09:40:00,17.12,17.12,17.06,17.07,246100.0,13.7297,13.7297,13.6816,13.6896,246100.0
2021-10-05 09:45:00,17.07,17.14,17.06,17.1,383539.0,13.6896,13.7457,13.6816,13.7137,383539.0
2021-10-05 09:50:00,17.1,17.13,17.09,17.1,383200.0,13.7137,13.7377,13.7056,13.7137,383200.0
2021-10-05 09:55:00,17.11,17.14,17.06,17.06,858157.0,13.7217,13.7457,13.6816,13.6816,858157.0
2021-10-05 10:00:00,17.07,17.12,17.06,17.07,395365.0,13.6896,13.7297,13.6816,13.6896,395365.0
2021-10-05 10:05:00,17.07,17.11,17.06,17.09,250800.0,13.6896,13.7217,13.6816,13.7056,250800.0
2021-10-05 10:10:00,17.09,17.12,17.08,17.12,218123.0,13.7056,13.7297,13.6976,13.7297,218123.0
2021-10-05 10:15:00,17.12,17.13,17.1,17.12,184304.0,13.7297,13.7377,13.7137,13.7297,184304.0
2021-10-05 10:20:00,17.12,17.13,17.11,17.13,242783.0,13.7297,13.7377,13.7217,13.7377,242783.0
2021-10-05 10:25:00,17.13,17.13,17.11,17.13,206156.0,13.7377,13.7377,13.7217,13.7377,206156.0
2021-10-05 10:30:00,17.13,17.14,17.11,17.12,329348.0,13.7377,13.7457,13.7217,13.7297,329348.0
2021-10-05 10:35:00,17.12,17.14,17.09,17.11,335429.0,13.7297,13.7457,13.7056,13.7217,335429.0
2021-10-05 10:40:00,17.11,17.13,17.1,17.12,144079.0,13.7217,13.7377,13.7137,13.7297,144079.0
2021-10-05 10:45:00,17.12,17.13,17.1,17.13,179945.0,13.7297,13.7377,13.7137,13.7377,179945.0
2021-10-05 10:50:00,17.13,17.13,17.08,17.09,166377.0,13.7377,13.7377,13.6976,13.7056,166377.0
2021-10-05 10:55:00,17.08,17.09,17.03,17.04,223034.0,13.6976,13.7056,13.6575,13.6655,223034.0
2021-10-05 11:00:00,17.04,17.08,17.03,17.07,214571.0,13.6655,13.6976,13.6575,13.6896,214571.0
2021-10-05 11:05:00,17.08,17.09,17.06,17.07,254111.0,13.6976,13.7056,13.6816,13.6896,254111.0
2021-10-05 11:10:00,17.07,17.08,17.03,17.04,248093.0,13.6896,13.6976,13.6575,13.6655,248093.0
2021-10-05 11:15:00,17.03,17.06,17.03,17.05,160062.0,13.6575,13.6816,13.6575,13.6736,160062.0
2021-10-05 11:20:00,17.05,17.07,17.04,17.05,142559.0,13.6736,13.6896,13.6655,13.6736,142559.0
2021-10-05 11:25:00,17.05,17.06,17.0,17.02,417113.0,13.6736,13.6816,13.6335,13.6495,417113.0
2021-10-05 11:30:00,17.01,17.02,16.96,16.98,325438.0,13.6415,13.6495,13.6014,13.6174,325438.0
2021-10-05 11:35:00,16.98,16.99,16.96,16.96,115946.0,13.6174,13.6254,13.6014,13.6014,115946.0
2021-10-05 11:40:00,16.96,16.97,16.91,16.92,212045.0,13.6014,13.6094,13.5613,13.5693,212045.0
2021-10-05 11:45:00,16.93,16.93,16.86,16.87,232457.0,13.5773,13.5773,13.5212,13.5292,232457.0
2021-10-05 11:50:00,16.87,16.9,16.86,16.9,305995.0,13.5292,13.5533,13.5212,13.5533,305995.0
2021-10-05 11:55:00,16.89,16.93,16.89,16.93,186948.0,13.5452,13.5773,13.5452,13.5773,186948.0
2021-10-05 12:00:00,16.93,16.93,16.88,16.89,317288.0,13.5773,13.5773,13.5372,13.5452,317288.0
2021-10-05 12:05:00,16.9,16.91,16.89,16.91,177005.0,13.5533,13.5613,13.5452,13.5613,177005.0
2021-10-05 12:10:00,16.91,16.91,16.86,16.86,195577.0,13.5613,13.5613,13.5212,13.5212,195577.0
2021-10-05 12:15:00,16.86,16.87,16.82,16.82,321803.0,13.5212,13.5292,13.4891,13.4891,321803.0
2021-10-05 12:20:00,16.82,16.83,16.77,16.79,284831.0,13.4891,13.4971,13.449,13.465,284831.0
2021-10-05 12:25:00,16.79,16.83,16.78,16.8,332349.0,13.465,13.4971,13.457,13.4731,332349.0
2021-10-05 12:30:00,16.8,16.82,16.79,16.82,205035.0,13.4731,13.4891,13.465,13.4891,205035.0
2021-10-05 12:35:00,16.82,16.83,16.8,16.81,186502.0,13.4891,13.4971,13.4731,13.4811,186502.0
2021-10-05 12:40:00,16.8,16.84,16.8,16.83,214573.0,13.4731,13.5051,13.4731,13.4971,214573.0
2021-10-05 12:45:00,16.84,16.86,16.83,16.86,256592.0,13.5051,13.5212,13.4971,13.5212,256592.0
2021-10-05 12:50:00,16.85,16.88,16.84,16.87,207921.0,13.5132,13.5372,13.5051,13.5292,207921.0
2021-10-05 12:55:00,16.87,16.92,16.86,16.91,118920.0,13.5292,13.5693,13.5212,13.5613,118920.0
2021-10-05 13:00:00,16.91,16.91,16.87,16.89,210187.0,13.5613,13.5613,13.5292,13.5452,210187.0
2021-10-05 13:05:00,16.88,16.91,16.87,16.89,220066.0,13.5372,13.5613,13.5292,13.5452,220066.0
2021-10-05 13:10:00,16.89,16.9,16.88,16.89,88380.0,13.5452,13.5533,13.5372,13.5452,88380.0
2021-10-05 13:15:00,16.9,16.9,16.87,16.87,132561.0,13.5533,13.5533,13.5292,13.5292,132561.0
2021-10-05 13:20:00,16.88,16.89,16.87,16.89,89320.0,13.5372,13.5452,13.5292,13.5452,89320.0
2021-10-05 13:25:00,16.89,16.91,16.89,16.89,178381.0,13.5452,13.5613,13.5452,13.5452,178381.0
2021-10-05 13:30:00,16.89,16.89,16.87,16.89,118452.0,13.5452,13.5452,13.5292,13.5452,118452.0
2021-10-05 13:35:00,16.89,16.91,16.88,16.91,130168.0,13.5452,13.5613,13.5372,13.5613,130168.0
2021-10-05 13:40:00,16.91,16.93,16.9,16.93,202880.0,13.5613,13.5773,13.5533,13.5773,202880.0
2021-10-05 13:45:00,16.93,16.93,16.9,16.91,163294.0,13.5773,13.5773,13.5533,13.5613,163294.0
2021-10-05 13:50:00,16.92,16.93,16.91,16.91,280326.0,13.5693,13.5773,13.5613,13.5613,280326.0
2021-10-05 13:55:00,16.92,16.94,16.91,16.94,123414.0,13.5693,13.5853,13.5613,13.5853,123414.0
2021-10-05 14:00:00,16.94,16.99,16.94,16.96,297106.0,13.5853,13.6254,13.5853,13.6014,297106.0
2021-10-05 14:05:00,16.96,16.97,16.94,16.96,242314.0,13.6014,13.6094,13.5853,13.6014,242314.0
2021-10-05 14:10:00,16.96,16.98,16.95,16.96,187254.0,13.6014,13.6174,13.5934,13.6014,187254.0
2021-10-05 14:15:00,16.95,16.97,16.95,16.96,165025.0,13.5934,13.6094,13.5934,13.6014,165025.0
2021-10-05 14:20:00,16.96,16.97,16.94,16.95,120325.0,13.6014,13.6094,13.5853,13.5934,120325.0
2021-10-05 14:25:00,16.95,16.95,16.92,16.95,189453.0,13.5934,13.5934,13.5693,13.5934,189453.0
2021-10-05 14:30:00,16.94,16.95,16.93,16.95,126957.0,13.5853,13.5934,13.5773,13.5934,126957.0
2021-10-05 14:35:00,16.94,16.95,16.92,16.92,222755.0,13.5853,13.5934,13.5693,13.5693,222755.0
2021-10-05 14:40:00,16.92,16.95,16.92,16.93,360917.0,13.5693,13.5934,13.5693,13.5773,360917.0
2021-10-05 14:45:00,16.93,16.93,16.91,16.91,257961.0,13.5773,13.5773,13.5613,13.5613,257961.0
2021-10-05 14:50:00,16.91,16.94,16.9,16.94,278853.0,13.5613,13.5853,13.5533,13.5853,278853.0
2021-10-05 14:55:00,16.94,16.94,16.92,16.93,246622.0,13.5853,13.5853,13.5693,13.5773,246622.0
2021-10-05 15:00:00,16.92,16.94,16.92,16.94,167425.0,13.5693,13.5853,13.5693,13.5853,167425.0
2021-10-05 15:05:00,16.94,16.96,16.93,16.95,188416.0,13.5853,13.6014,13.5773,13.5934,188416.0
2021-10-05 15:10:00,16.95,16.96,16.94,16.96,143427.0,13.5934,13.6014,13.5853,13.6014,143427.0
2021-10-05 15:15:00,16.96,16.96,16.92,16.94,177516.0,13.6014,13.6014,13.5693,13.5853,177516.0
2021-10-05 15:20:00,16.94,16.94,16.91,16.93,203478.0,13.5853,13.5853,13.5613,13.5773,203478.0
2021-10-05 15:25:00,16.93,16.95,16.92,16.94,216591.0,13.5773,13.5934,13.5693,13.5853,216591.0
2021-10-05 15:30:00,16.93,16.96,16.93,16.96,144805.0,13.5773,13.6014,13.5773,13.6014,144805.0
2021-10-05 15:35:00,16.96,16.97,16.95,16.97,235011.0,13.6014,13.6094,13.5934,13.6094,235011.0
2021-10-05 15:40:00,16.97,16.98,16.95,16.96,373307.0,13.6094,13.6174,13.5934,13.6014,373307.0
2021-10-05 15:45:00,16.96,16.96,16.93,16.94,353282.0,13.6014,13.6014,13.5773,13.5853,353282.0
2021-10-05 15:50:00,16.94,16.95,16.92,16.93,575672.0,13.5853,13.5934,13.5693,13.5773,575672.0
2021-10-05 15:55:00,16.93,16.94,16.91,16.92,906504.0,13.5773,13.5853,13.5613,13.5693,906504.0
2021-10-06 09:30:00,16.8,16.9,16.75,16.9,539653.0,13.4731,13.5533,13.433,13.5533,539653.0
2021-10-06 09:35:00,16.9,16.91,16.78,16.81,235834.0,13.5533,13.5613,13.457,13.4811,235834.0
2021-10-06 09:40:00,16.81,16.83,16.67,16.67,557512.0,13.4811,13.4971,13.3688,13.3688,557512.0
2021-10-06 09:45:00,16.67,16.73,16.67,16.7,280309.0,13.3688,13.4169,13.3688,13.3929,280309.0
2021-10-06 09:50:00,16.7,16.71,16.6,16.62,276925.0,13.3929,13.4009,13.3127,13.3287,276925.0
2021-10-06 09:55:00,16.62,16.67,16.59,16.61,312108.0,13.3287,13.3688,13.3046,13.3207,312108.0
2021-10-06 10:00:00,16.62,16.65,16.58,16.65,307939.0,13.3287,13.3528,13.2966,13.3528,307939.0
2021-10-06 10:05:00,16.65,16.65,16.6,16.63,120565.0,13.3528,13.3528,13.3127,13.3367,120565.0
2021-10-06 10:10:00,16.62,16.68,16.61,16.66,124799.0,13.3287,13.3768,13.3207,13.3608,124799.0
2021-10-06 10:15:00,16.66,16.67,16.56,16.57,225620.0,13.3608,13.3688,13.2806,13.2886,225620.0
2021-10-06 10:20:00,16.57,16.65,16.55,16.64,168654.0,13.2886,13.3528,13.2726,13.3447,168654.0
2021-10-06 10:25:00,16.64,16.65,16.62,16.63,86656.0,13.3447,13.3528,13.3287,13.3367,86656.0
2021-10-06 10:30:00,16.63,16.69,16.61,16.64,161950.0,13.3367,13.3848,13.3207,13.3447,161950.0
2021-10-06 10:35:00,16.64,16.65,16.58,16.62,197002.0,13.3447,13.3528,13.2966,13.3287,197002.0
2021-10-06 10:40:00,16.61,16.63,16.55,16.55,134492.0,13.3207,13.3367,13.2726,13.2726,134492.0
2021-10-06 10:45:00,16.55,16.57,16.55,16.57,162662.0,13.2726,13.2886,13.2726,13.2886,162662.0
2021-10-06 10:50:00,16.57,16.62,16.56,16.61,263584.0,13.2886,13.3287,13.2806,13.3207,263584.0
2021-10-06 10:55:00,16.61,16.62,16.59,16.61,315422.0,13.3207,13.3287,13.3046,13.3207,315422.0
2021-10-06 11:00:00,16.61,16.66,16.61,16.64,217913.0,13.3207,13.3608,13.3207,13.3447,217913.0
2021-10-06 11:05:00,16.64,16.66,16.61,16.62,153273.0,13.3447,13.3608,13.3207,13.3287,153273.0
2021-10-06 11:10:00,16.62,16.63,16.59,16.62,185434.0,13.3287,13.3367,13.3046,13.3287,185434.0
2021-10-06 11:15:00,16.62,16.62,16.56,16.58,347059.0,13.3287,13.3287,13.2806,13.2966,347059.0
2021-10-06 11:20:00,16.58,16.59,16.56,16.56,164450.0,13.2966,13.3046,13.2806,13.2806,164450.0
2021-10-06 11:25:00,16.56,16.58,16.55,16.56,157030.0,13.2806,13.2966,13.2726,13.2806,157030.0
2021-10-06 11:30:00,16.56,16.56,16.54,16.54,103170.0,13.2806,13.2806,13.2645,13.2645,103170.0
2021-10-06 11:35:00,16.55,16.56,16.52,16.55,203753.0,13.2726,13.2806,13.2485,13.2726,203753.0
2021-10-06 11:40:00,16.55,16.56,16.53,16.56,207870.0,13.2726,13.2806,13.2565,13.2806,207870.0
2021-10-06 11:45:00,16.57,16.6,16.56,16.59,108059.0,13.2886,13.3127,13.2806,13.3046,108059.0
2021-10-06 11:50:00,16.59,16.65,16.59,16.64,82013.0,13.3046,13.3528,13.3046,13.3447,82013.0
2021-10-06 11:55:00,16.64,16.67,16.63,16.66,79060.0,13.3447,13.3688,13.3367,13.3608,79060.0
2021-10-06 12:00:00,16.66,16.66,16.62,16.63,93876.0,13.3608,13.3608,13.3287,13.3367,93876.0
2021-10-06 12:05:00,16.63,16.63,16.58,16.59,136699.0,13.3367,13.3367,13.2966,13.3046,136699.0
2021-10-06 12:10:00,16.59,16.59,16.54,16.55,114238.0,13.3046,13.3046,13.2645,13.2726,114238.0
2021-10-06 12:15:00,16.55,16.58,16.55,16.57,73044.0,13.2726,13.2966,13.2726,13.2886,73044.0
2021-10-06 12:20:00,16.57,16.58,16.55,16.56,128049.0,13.2886,13.2966,13.2726,13.2806,128049.0
2021-10-06 12:25:00,16.55,16.57,16.54,16.55,110819.0,13.2726,13.2886,13.2645,13.2726,110819.0
2021-10-06 12:30:00,16.55,16.57,16.55,16.57,127049.0,13.2726,13.2886,13.2726,13.2886,127049.0
2021-10-06 12:35:00,16.57,16.58,16.55,16.58,112131.0,13.2886,13.2966,13.2726,13.2966,112131.0
2021-10-06 12:40:00,16.58,16.61,16.57,16.61,54127.0,13.2966,13.3207,13.2886,13.3207,54127.0
2021-10-06 12:45:00,16.61,16.61,16.57,16.57,84556.0,13.3207,13.3207,13.2886,13.2886,84556.0
2021-10-06 12:50:00,16.58,16.62,16.57,16.62,56275.0,13.2966,13.3287,13.2886,13.3287,56275.0
2021-10-06 12:55:00,16.61,16.64,16.61,16.63,65155.0,13.3207,13.3447,13.3207,13.3367,65155.0
2021-10-06 13:00:00,16.63,16.63,16.59,16.61,139211.0,13.3367,13.3367,13.3046,13.3207,139211.0
2021-10-06 13:05:00,16.6,16.61,16.57,16.58,104329.0,13.3127,13.3207,13.2886,13.2966,104329.0
2021-10-06 13:10:00,16.59,16.61,16.57,16.61,116779.0,13.3046,13.3207,13.2886,13.3207,116779.0
2021-10-06 13:15:00,16.61,16.61,16.58,16.61,104660.0,13.3207,13.3207,13.2966,13.3207,104660.0
2021-10-06 13:20:00,16.61,16.61,16.58,16.6,109043.0,13.3207,13.3207,13.2966,13.3127,109043.0
2021-10-06 13:25:00,16.6,16.63,16.59,16.63,41954.0,13.3127,13.3367,13.3046,13.3367,41954.0
2021-10-06 13:30:00,16.63,16.65,16.62,16.65,178794.0,13.3367,13.3528,13.3287,13.3528,178794.0
2021-10-06 13:35:00,16.64,16.67,16.64,16.65,205877.0,13.3447,13.3688,13.3447,13.3528,205877.0
2021-10-06 13:40:00,16.66,16.66,16.64,16.66,124603.0,13.3608,13.3608,13.3447,13.3608,124603.0
2021-10-06 13:45:00,16.65,16.67,16.65,16.66,141667.0,13.3528,13.3688,13.3528,13.3608,141667.0
2021-10-06 13:50:00,16.66,16.67,16.63,16.63,126720.0,13.3608,13.3688,13.3367,13.3367,126720.0
2021-10-06 13:55:00,16.64,16.69,16.63,16.69,109786.0,13.3447,13.3848,13.3367,13.3848,109786.0
2021-10-06 14:00:00,16.69,16.71,16.66,16.7,179005.0,13.3848,13.4009,13.3608,13.3929,179005.0
2021-10-06 14:05:00,16.69,16.71,16.68,16.71,159485.0,13.3848,13.4009,13.3768,13.4009,159485.0
2021-10-06 14:10:00,16.71,16.72,16.67,16.69,134730.0,13.4009,13.4089,13.3688,13.3848,134730.0
2021-10-06 14:15:00,16.69,16.71,16.68,16.7,80078.0,13.3848,13.4009,13.3768,13.3929,80078.0
2021-10-06 14:20:00,16.71,16.72,16.69,16.7,88178.0,13.4009,13.4089,13.3848,13.3929,88178.0
2021-10-06 14:25:00,16.7,16.73,16.7,16.71,233650.0,13.3929,13.4169,13.3929,13.4009,233650.0
2021-10-06 14:30:00,16.71,16.72,16.69,16.71,100570.0,13.4009,13.4089,13.3848,13.4009,100570.0
2021-10-06 14:35:00,16.71,16.74,16.7,16.71,182133.0,13.4009,13.4249,13.3929,13.4009,182133.0
2021-10-06 14:40:00,16.71,16.74,16.71,16.72,199764.0,13.4009,13.4249,13.4009,13.4089,199764.0
2021-10-06 14:45:00,16.72,16.75,16.72,16.73,122441.0,13.4089,13.433,13.4089,13.4169,122441.0
2021-10-06 14:50:00,16.72,16.74,16.71,16.73,70394.0,13.4089,13.4249,13.4009,13.4169,70394.0
2021-10-06 14:55:00,16.73,16.73,16.69,16.69,133527.0,13.4169,13.4169,13.3848,13.3848,133527.0
2021-10-06 15:00:00,16.7,16.71,16.68,16.71,158466.0,13.3929,13.4009,13.3768,13.4009,158466.0
2021-10-06 15:05:00,16.71,16.73,16.7,16.73,126564.0,13.4009,13.4169,13.3929,13.4169,126564.0
2021-10-06 15:10:00,16.73,16.74,16.7,16.73,94912.0,13.4169,13.4249,13.3929,13.4169,94912.0
2021-10-06 15:15:00,16.74,16.76,16.73,16.74,73745.0,13.4249,13.441,13.4169,13.4249,73745.0
2021-10-06 15:20:00,16.75,16.76,16.74,16.76,88798.0,13.433,13.441,13.4249,13.441,88798.0
2021-10-06 15:25:00,16.76,16.76,16.73,16.74,199400.0,13.441,13.441,13.4169,13.4249,199400.0
2021-10-06 15:30:00,16.73,16.74,16.71,16.71,178586.0,13.4169,13.4249,13.4009,13.4009,178586.0
2021-10-06 15:35:00,16.71,16.75,16.7,16.75,209350.0,13.4009,13.433,13.3929,13.433,209350.0
2021-10-06 15:40:00,16.75,16.77,16.74,16.77,214146.0,13.433,13.449,13.4249,13.449,214146.0
2021-10-06 15:45:00,16.77,16.78,16.76,16.78,336979.0,13.449,13.457,13.441,13.457,336979.0
2021-10-06 15:50:00,16.78,16.79,16.75,16.76,758487.0,13.457,13.465,13.433,13.441,758487.0
2021-10-06 15:55:00,16.75,16.77,16.74,16.74,982529.0,13.433,13.449,13.4249,13.4249,982529.0
2021-10-07 09:30:00,16.8,16.88,16.77,16.85,444619.0,13.4731,13.5372,13.449,13.5132,444619.0
2021-10-07 09:35:00,16.85,16.95,16.84,16.93,496119.0,13.5132,13.5934,13.5051,13.5773,496119.0
2021-10-07 09:40:00,16.94,16.95,16.88,16.92,299714.0,13.5853,13.5934,13.5372,13.5693,299714.0
2021-10-07 09:45:00,16.91,16.96,16.91,16.95,239958.0,13.5613,13.6014,13.5613,13.5934,239958.0
2021-10-07 09:50:00,16.95,16.98,16.9,16.9,148300.0,13.5934,13.6174,13.5533,13.5533,148300.0
2021-10-07 09:55:00,16.91,16.93,16.89,16.91,137978.0,13.5613,13.5773,13.5452,13.5613,137978.0
2021-10-07 10:00:00,16.91,16.94,16.9,16.93,170549.0,13.5613,13.5853,13.5533,13.5773,170549.0
2021-10-07 10:05:00,16.93,16.94,16.82,16.84,281569.0,13.5773,13.5853,13.4891,13.5051,281569.0
2021-10-07 10:10:00,16.84,16.89,16.84,16.85,176284.0,13.5051,13.5452,13.5051,13.5132,176284.0
2021-10-07 10:15:00,16.84,16.88,16.84,16.86,107855.0,13.5051,13.5372,13.5051,13.5212,107855.0
2021-10-07 10:20:00,16.86,16.89,16.86,16.88,129706.0,13.5212,13.5452,13.5212,13.5372,129706.0
2021-10-07 10:25:00,16.89,16.93,16.88,16.92,117790.0,13.5452,13.5773,13.5372,13.5693,117790.0
2021-10-07 10:30:00,16.91,16.92,16.85,16.86,109258.0,13.5613,13.5693,13.5132,13.5212,109258.0
2021-10-07 10:35:00,16.86,16.87,16.84,16.86,185016.0,13.5212,13.5292,13.5051,13.5212,185016.0
2021-10-07 10:40:00,16.85,16.89,16.85,16.88,152750.0,13.5132,13.5452,13.5132,13.5372,152750.0
2021-10-07 10:45:00,16.88,16.92,16.87,16.91,78462.0,13.5372,13.5693,13.5292,13.5613,78462.0
2021-10-07 10:50:00,16.91,16.93,16.89,16.89,122574.0,13.5613,13.5773,13.5452,13.5452,122574.0
2021-10-07 10:55:00,16.89,16.9,16.87,16.89,128949.0,13.5452,13.5533,13.5292,13.5452,128949.0
2021-10-07 11:00:00,16.89,16.9,16.88,16.9,82010.0,13.5452,13.5533,13.5372,13.5533,82010.0
2021-10-07 11:05:00,16.89,16.93,16.89,16.93,151571.0,13.5452,13.5773,13.5452,13.5773,151571.0
2021-10-07 11:10:00,16.93,16.93,16.9,16.9,84824.0,13.5773,13.5773,13.5533,13.5533,84824.0
2021-10-07 11:15:00,16.91,16.92,16.89,16.92,143365.0,13.5613,13.5693,13.5452,13.5693,143365.0
2021-10-07 11:20:00,16.91,16.95,16.91,16.94,81729.0,13.5613,13.5934,13.5613,13.5853,81729.0
2021-10-07 11:25:00,16.95,16.95,16.94,16.95,150846.0,13.5934,13.5934,13.5853,13.5934,150846.0
2021-10-07 11:30:00,16.95,16.96,16.94,16.95,175149.0,13.5934,13.6014,13.5853,13.5934,175149.0
2021-10-07 11:35:00,16.94,16.95,16.94,16.95,69945.0,13.5853,13.5934,13.5853,13.5934,69945.0
2021-10-07 11:40:00,16.95,16.97,16.94,16.96,223471.0,13.5934,13.6094,13.5853,13.6014,223471.0
2021-10-07 11:45:00,16.96,16.98,16.96,16.96,260958.0,13.6014,13.6174,13.6014,13.6014,260958.0
2021-10-07 11:50:00,16.97,16.97,16.93,16.93,268391.0,13.6094,13.6094,13.5773,13.5773,268391.0
2021-10-07 11:55:00,16.93,16.95,16.92,16.94,107043.0,13.5773,13.5934,13.5693,13.5853,107043.0
2021-10-07 12:00:00,16.94,16.99,16.93,16.98,118036.0,13.5853,13.6254,13.5773,13.6174,118036.0
2021-10-07 12:05:00,16.98,16.99,16.97,16.98,111940.0,13.6174,13.6254,13.6094,13.6174,111940.0
2021-10-07 12:10:00,16.98,16.98,16.96,16.98,127009.0,13.6174,13.6174,13.6014,13.6174,127009.0
2021-10-07 12:15:00,16.98,17.0,16.97,17.0,117001.0,13.6174,13.6335,13.6094,13.6335,117001.0
2021-10-07 12:20:00,16.99,17.0,16.98,16.99,144633.0,13.6254,13.6335,13.6174,13.6254,144633.0
2021-10-07 12:25:00,16.99,17.0,16.99,17.0,44189.0,13.6254,13.6335,13.6254,13.6335,44189.0
2021-10-07 12:30:00,17.0,17.01,16.99,17.0,278209.0,13.6335,13.6415,13.6254,13.6335,278209.0
2021-10-07 12:35:00,17.0,17.0,16.98,16.98,103238.0,13.6335,13.6335,13.6174,13.6174,103238.0
2021-10-07 12:40:00,16.98,16.99,16.95,16.97,135081.0,13.6174,13.6254,13.5934,13.6094,135081.0
2021-10-07 12:45:00,16.98,16.98,16.95,16.95,73875.0,13.6174,13.6174,13.5934,13.5934,73875.0
2021-10-07 12:50:00,16.95,16.96,16.93,16.95,104178.0,13.5934,13.6014,13.5773,13.5934,104178.0
2021-10-07 12:55:00,16.95,16.98,16.94,16.96,83333.0,13.5934,13.6174,13.5853,13.6014,83333.0
2021-10-07 13:00:00,16.96,16.99,16.96,16.98,254962.0,13.6014,13.6254,13.6014,13.6174,254962.0
2021-10-07 13:05:00,16.98,17.0,16.97,17.0,153035.0,13.6174,13.6335,13.6094,13.6335,153035.0
2021-10-07 13:10:00,17.0,17.01,16.98,16.99,160860.0,13.6335,13.6415,13.6174,13.6254,160860.0
2021-10-07 13:15:00,16.98,17.01,16.98,17.01,265519.0,13.6174,13.6415,13.6174,13.6415,265519.0
2021-10-07 13:20:00,17.01,17.03,17.0,17.02,80097.0,13.6415,13.6575,13.6335,13.6495,80097.0
2021-10-07 13:25:00,17.03,17.05,17.01,17.04,100170.0,13.6575,13.6736,13.6415,13.6655,100170.0
2021-10-07 13:30:00,17.04,17.05,17.02,17.04,87897.0,13.6655,13.6736,13.6495,13.6655,87897.0
2021-10-07 13:35:00,17.04,17.04,17.01,17.04,104280.0,13.6655,13.6655,13.6415,13.6655,104280.0
2021-10-07 13:40:00,17.04,17.04,17.02,17.04,76749.0,13.6655,13.6655,13.6495,13.6655,76749.0
2021-10-07 13:45:00,17.03,17.04,17.01,17.03,61059.0,13.6575,13.6655,13.6415,13.6575,61059.0
2021-10-07 13:50:00,17.02,17.03,17.01,17.02,84140.0,13.6495,13.6575,13.6415,13.6495,84140.0
2021-10-07 13:55:00,17.03,17.03,17.01,17.01,56381.0,13.6575,13.6575,13.6415,13.6415,56381.0
2021-10-07 14:00:00,17.02,17.02,17.0,17.02,50287.0,13.6495,13.6495,13.6335,13.6495,50287.0
2021-10-07 14:05:00,17.02,17.03,17.01,17.02,102414.0,13.6495,13.6575,13.6415,13.6495,102414.0
2021-10-07 14:10:00,17.01,17.04,17.01,17.04,50224.0,13.6415,13.6655,13.6415,13.6655,50224.0
2021-10-07 14:15:00,17.04,17.05,17.02,17.03,119839.0,13.6655,13.6736,13.6495,13.6575,119839.0
2021-10-07 14:20:00,17.03,17.04,17.01,17.02,104647.0,13.6575,13.6655,13.6415,13.6495,104647.0
2021-10-07 14:25:00,17.02,17.03,17.01,17.03,85187.0,13.6495,13.6575,13.6415,13.6575,85187.0
2021-10-07 14:30:00,17.02,17.04,17.02,17.03,94873.0,13.6495,13.6655,13.6495,13.6575,94873.0
2021-10-07 14:35:00,17.03,17.03,17.01,17.02,52744.0,13.6575,13.6575,13.6415,13.6495,52744.0
2021-10-07 14:40:00,17.02,17.02,16.99,16.99,123064.0,13.6495,13.6495,13.6254,13.6254,123064.0
2021-10-07 14:45:00,17.0,17.0,16.97,16.98,190654.0,13.6335,13.6335,13.6094,13.6174,190654.0
2021-10-07 14:50:00,16.98,16.99,16.96,16.97,112200.0,13.6174,13.6254,13.6014,13.6094,112200.0
2021-10-07 14:55:00,16.98,17.0,16.97,16.98,98750.0,13.6174,13.6335,13.6094,13.6174,98750.0
2021-10-07 15:00:00,16.98,16.99,16.96,16.98,86805.0,13.6174,13.6254,13.6014,13.6174,86805.0
2021-10-07 15:05:00,16.99,17.02,16.98,17.02,48442.0,13.6254,13.6495,13.6174,13.6495,48442.0
2021-10-07 15:10:00,17.02,17.03,17.01,17.03,82037.0,13.6495,13.6575,13.6415,13.6575,82037.0
2021-10-07 15:15:00,17.03,17.05,17.02,17.04,89840.0,13.6575,13.6736,13.6495,13.6655,89840.0
2021-10-07 15:20:00,17.05,17.05,17.02,17.04,82639.0,13.6736,13.6736,13.6495,13.6655,82639.0
2021-10-07 15:25:00,17.04,17.04,17.01,17.02,109384.0,13.6655,13.6655,13.6415,13.6495,109384.0
2021-10-07 15:30:00,17.02,17.02,17.0,17.02,165087.0,13.6495,13.6495,13.6335,13.6495,165087.0
2021-10-07 15:35:00,17.02,17.02,17.0,17.0,164749.0,13.6495,13.6495,13.6335,13.6335,164749.0
2021-10-07 15:40:00,17.01,17.01,16.97,16.98,155729.0,13.6415,13.6415,13.6094,13.6174,155729.0
2021-10-07 15:45:00,16.98,16.98,16.95,16.97,236707.0,13.6174,13.6174,13.5934,13.6094,236707.0
2021-10-07 15:50:00,16.97,16.98,16.93,16.95,350122.0,13.6094,13.6174,13.5773,13.5934,350122.0
2021-10-07 15:55:00,16.95,16.96,16.93,16.94,577128.0,13.5934,13.6014,13.5773,13.5853,577128.0
2021-10-08 09:30:00,17.08,17.25,17.08,17.22,713171.0,13.6976,13.8339,13.6976,13.8099,713171.0
2021-10-08 09:35:00,17.21,17.26,17.19,17.26,394429.0,13.8019,13.842,13.7858,13.842,394429.0
2021-10-08 09:40:00,17.26,17.29,17.23,17.25,202017.0,13.842,13.866,13.8179,13.8339,202017.0
2021-10-08 09:45:00,17.24,17.28,17.21,17.21,140667.0,13.8259,13.858,13.8019,13.8019,140667.0
2021-10-08 09:50:00,17.22,17.24,17.17,17.24,130864.0,13.8099,13.8259,13.7698,13.8259,130864.0
2021-10-08 09:55:00,17.24,17.3,17.24,17.28,110302.0,13.8259,13.874,13.8259,13.858,110302.0
2021-10-08 10:00:00,17.29,17.33,17.28,17.32,132464.0,13.866,13.8981,13.858,13.8901,132464.0
2021-10-08 10:05:00,17.32,17.34,17.3,17.32,97983.0,13.8901,13.9061,13.874,13.8901,97983.0
2021-10-08 10:10:00,17.33,17.36,17.31,17.35,109257.0,13.8981,13.9222,13.8821,13.9141,109257.0
2021-10-08 10:15:00,17.35,17.36,17.32,17.33,93865.0,13.9141,13.9222,13.8901,13.8981,93865.0
2021-10-08 10:20:00,17.32,17.36,17.31,17.36,77914.0,13.8901,13.9222,13.8821,13.9222,77914.0
2021-10-08 10:25:00,17.35,17.38,17.34,17.37,119514.0,13.9141,13.9382,13.9061,13.9302,119514.0
2021-10-08 10:30:00,17.37,17.43,17.36,17.41,217546.0,13.9302,13.9783,13.9222,13.9623,217546.0
2021-10-08 10:35:00,17.42,17.44,17.41,17.44,108585.0,13.9703,13.9863,13.9623,13.9863,108585.0
2021-10-08 10:40:00,17.44,17.45,17.42,17.45,185130.0,13.9863,13.9943,13.9703,13.9943,185130.0
2021-10-08 10:45:00,17.45,17.45,17.41,17.43,187601.0,13.9943,13.9943,13.9623,13.9783,187601.0
2021-10-08 10:50:00,17.43,17.47,17.42,17.47,209689.0,13.9783,14.0104,13.9703,14.0104,209689.0
2021-10-08 10:55:00,17.47,17.48,17.43,17.46,325855.0,14.0104,14.0184,13.9783,14.0024,325855.0
2021-10-08 11:00:00,17.46,17.47,17.45,17.46,168057.0,14.0024,14.0104,13.9943,14.0024,168057.0
2021-10-08 11:05:00,17.46,17.47,17.45,17.47,88143.0,14.0024,14.0104,13.9943,14.0104,88143.0
2021-10-08 11:10:00,17.47,17.47,17.45,17.46,129513.0,14.0104,14.0104,13.9943,14.0024,129513.0
2021-10-08 11:15:00,17.46,17.46,17.44,17.44,130985.0,14.0024,14.0024,13.9863,13.9863,130985.0
2021-10-08 11:20:00,17.45,17.46,17.43,17.45,118350.0,13.9943,14.0024,13.9783,13.9943,118350.0
2021-10-08 11:25:00,17.45,17.48,17.45,17.48,96494.0,13.9943,14.0184,13.9943,14.0184,96494.0
2021-10-08 11:30:00,17.48,17.49,17.44,17.44,183595.0,14.0184,14.0264,13.9863,13.9863,183595.0
2021-10-08 11:35:00,17.45,17.46,17.43,17.45,111780.0,13.9943,14.0024,13.9783,13.9943,111780.0
2021-10-08 11:40:00,17.45,17.46,17.43,17.44,109101.0,13.9943,14.0024,13.9783,13.9863,109101.0
2021-10-08 11:45:00,17.43,17.44,17.4,17.41,174170.0,13.9783,13.9863,13.9542,13.9623,174170.0
2021-10-08 11:50:00,17.41,17.43,17.4,17.41,131605.0,13.9623,13.9783,13.9542,13.9623,131605.0
2021-10-08 11:55:00,17.41,17.42,17.38,17.38,80901.0,13.9623,13.9703,13.9382,13.9382,80901.0
2021-10-08 12:00:00,17.39,17.39,17.36,17.39,96045.0,13.9462,13.9462,13.9222,13.9462,96045.0
2021-10-08 12:05:00,17.39,17.39,17.35,17.35,85667.0,13.9462,13.9462,13.9141,13.9141,85667.0
2021-10-08 12:10:00,17.36,17.37,17.34,17.37,317710.0,13.9222,13.9302,13.9061,13.9302,317710.0
2021-10-08 12:15:00,17.37,17.37,17.33,17.34,82777.0,13.9302,13.9302,13.8981,13.9061,82777.0
2021-10-08 12:20:00,17.34,17.35,17.33,17.34,122749.0,13.9061,13.9141,13.8981,13.9061,122749.0
2021-10-08 12:25:00,17.33,17.34,17.31,17.32,81288.0,13.8981,13.9061,13.8821,13.8901,81288.0
2021-10-08 12:30:00,17.32,17.32,17.28,17.29,139399.0,13.8901,13.8901,13.858,13.866,139399.0
2021-10-08 12:35:00,17.29,17.31,17.28,17.3,117619.0,13.866,13.8821,13.858,13.874,117619.0
2021-10-08 12:40:00,17.3,17.34,17.3,17.34,88119.0,13.874,13.9061,13.874,13.9061,88119.0
2021-10-08 12:45:00,17.34,17.35,17.33,17.35,54141.0,13.9061,13.9141,13.8981,13.9141,54141.0
2021-10-08 12:50:00,17.35,17.37,17.34,17.37,93407.0,13.9141,13.9302,13.9061,13.9302,93407.0
2021-10-08 12:55:00,17.37,17.37,17.35,17.37,68123.0,13.9302,13.9302,13.9141,13.9302,68123.0
2021-10-08 13:00:00,17.37,17.41,17.36,17.39,118757.0,13.9302,13.9623,13.9222,13.9462,118757.0
2021-10-08 13:05:00,17.39,17.39,17.38,17.39,25657.0,13.9462,13.9462,13.9382,13.9462,25657.0
2021-10-08 13:10:00,17.38,17.41,17.38,17.39,91668.0,13.9382,13.9623,13.9382,13.9462,91668.0
2021-10-08 13:15:00,17.39,17.4,17.33,17.33,91607.0,13.9462,13.9542,13.8981,13.8981,91607.0
2021-10-08 13:20:00,17.33,17.38,17.33,17.38,105834.0,13.8981,13.9382,13.8981,13.9382,105834.0
2021-10-08 13:25:00,17.38,17.39,17.36,17.36,93810.0,13.9382,13.9462,13.9222,13.9222,93810.0
2021-10-08 13:30:00,17.36,17.39,17.35,17.38,139329.0,13.9222,13.9462,13.9141,13.9382,139329.0
2021-10-08 13:35:00,17.38,17.4,17.37,17.39,129849.0,13.9382,13.9542,13.9302,13.9462,129849.0
2021-10-08 13:40:00,17.39,17.4,17.38,17.39,59520.0,13.9462,13.9542,13.9382,13.9462,59520.0
2021-10-08 13:45:00,17.38,17.39,17.36,17.38,67496.0,13.9382,13.9462,13.9222,13.9382,67496.0
2021-10-08 13:50:00,17.38,17.4,17.37,17.4,68653.0,13.9382,13.9542,13.9302,13.9542,68653.0
2021-10-08 13:55:00,17.39,17.43,17.39,17.41,85102.0,13.9462,13.9783,13.9462,13.9623,85102.0
2021-10-08 14:00:00,17.41,17.44,17.4,17.42,122103.0,13.9623,13.9863,13.9542,13.9703,122103.0
2021-10-08 14:05:00,17.43,17.43,17.42,17.43,58741.0,13.9783,13.9783,13.9703,13.9783,58741.0
2021-10-08 14:10:00,17.43,17.44,17.42,17.44,116573.0,13.9783,13.9863,13.9703,13.9863,116573.0
2021-10-08 14:15:00,17.44,17.46,17.43,17.44,224097.0,13.9863,14.0024,13.9783,13.9863,224097.0
2021-10-08 14:20:00,17.44,17.44,17.42,17.43,118390.0,13.9863,13.9863,13.9703,13.9783,118390.0
2021-10-08 14:25:00,17.42,17.45,17.41,17.45,92090.0,13.9703,13.9943,13.9623,13.9943,92090.0
2021-10-08 14:30:00,17.45,17.46,17.44,17.44,98959.0,13.9943,14.0024,13.9863,13.9863,98959.0
2021-10-08 14:35:00,17.44,17.46,17.43,17.46,68237.0,13.9863,14.0024,13.9783,14.0024,68237.0
2021-10-08 14:40:00,17.46,17.48,17.45,17.48,37564.0,14.0024,14.0184,13.9943,14.0184,37564.0
2021-10-08 14:45:00,17.48,17.48,17.46,17.48,89495.0,14.0184,14.0184,14.0024,14.0184,89495.0
2021-10-08 14:50:00,17.48,17.48,17.47,17.48,29236.0,14.0184,14.0184,14.0104,14.0184,29236.0
2021-10-08 14:55:00,17.48,17.49,17.47,17.49,96877.0,14.0184,14.0264,14.0104,14.0264,96877.0
2021-10-08 15:00:00,17.49,17.5,17.48,17.48,138664.0,14.0264,14.0344,14.0184,14.0184,138664.0
2021-10-08 15:05:00,17.49,17.5,17.48,17.5,61937.0,14.0264,14.0344,14.0184,14.0344,61937.0
2021-10-08 15:10:00,17.5,17.52,17.49,17.51,229132.0,14.0344,14.0505,14.0264,14.0425,229132.0
2021-10-08 15:15:00,17.51,17.51,17.49,17.51,114873.0,14.0425,14.0425,14.0264,14.0425,114873.0
2021-10-08 15:20:00,17.5,17.51,17.49,17.51,140209.0,14.0344,14.0425,14.0264,14.0425,140209.0
2021-10-08 15:25:00,17.5,17.53,17.5,17.53,167887.0,14.0344,14.0585,14.0344,14.0585,167887.0
2021-10-08 15:30:00,17.53,17.53,17.51,17.52,141179.0,14.0585,14.0585,14.0425,14.0505,141179.0
2021-10-08 15:35:00,17.53,17.53,17.49,17.51,254943.0,14.0585,14.0585,14.0264,14.0425,254943.0
2021-10-08 15:40:00,17.5,17.51,17.48,17.48,168911.0,14.0344,14.0425,14.0184,14.0184,168911.0
2021-10-08 15:45:00,17.48,17.49,17.48,17.49,194858.0,14.0184,14.0264,14.0184,14.0264,194858.0
2021-10-08 15:50:00,17.48,17.49,17.47,17.47,449372.0,14.0184,14.0264,14.0104,14.0104,449372.0
2021-10-08 15:55:00,17.48,17.48,17.46,17.47,523331.0,14.0184,14.0184,14.0024,14.0104,523331.0
2021-10-11 09:30:00,17.76,17.8,17.63,17.65,667047.0,14.2429,14.275,14.1387,14.1547,667047.0
2021-10-11 09:35:00,17.64,17.74,17.64,17.67,266043.0,14.1467,14.2269,14.1467,14.1708,266043.0
2021-10-11 09:40:00,17.67,17.74,17.67,17.73,246553.0,14.1708,14.2269,14.1708,14.2189,246553.0
2021-10-11 09:45:00,17.74,17.76,17.7,17.73,157172.0,14.2269,14.2429,14.1948,14.2189,157172.0
2021-10-11 09:50:00,17.72,17.76,17.72,17.73,350549.0,14.2109,14.2429,14.2109,14.2189,350549.0
2021-10-11 09:55:00,17.73,17.74,17.7,17.71,179987.0,14.2189,14.2269,14.1948,14.2029,179987.0
2021-10-11 10:00:00,17.71,17.74,17.68,17.74,306749.0,14.2029,14.2269,14.1788,14.2269,306749.0
2021-10-11 10:05:00,17.74,17.77,17.72,17.76,154882.0,14.2269,14.251,14.2109,14.2429,154882.0
2021-10-11 10:10:00,17.76,17.79,17.75,17.78,160453.0,14.2429,14.267,14.2349,14.259,160453.0
2021-10-11 10:15:00,17.78,17.8,17.77,17.78,212917.0,14.259,14.275,14.251,14.259,212917.0
2021-10-11 10:20:00,17.78,17.83,17.77,17.83,349764.0,14.259,14.2991,14.251,14.2991,349764.0
2021-10-11 10:25:00,17.83,17.88,17.83,17.88,145971.0,14.2991,14.3392,14.2991,14.3392,145971.0
2021-10-11 10:30:00,17.88,17.89,17.85,17.89,230701.0,14.3392,14.3472,14.3151,14.3472,230701.0
2021-10-11 10:35:00,17.89,17.92,17.87,17.92,246801.0,14.3472,14.3713,14.3312,14.3713,246801.0
2021-10-11 10:40:00,17.92,17.96,17.91,17.95,400788.0,14.3713,14.4033,14.3632,14.3953,400788.0
2021-10-11 10:45:00,17.95,17.97,17.94,17.96,247791.0,14.3953,14.4114,14.3873,14.4033,247791.0
2021-10-11 10:50:00,17.96,18.0,17.96,17.98,219674.0,14.4033,14.4354,14.4033,14.4194,219674.0
2021-10-11 10:55:00,17.98,17.98,17.94,17.95,314702.0,14.4194,14.4194,14.3873,14.3953,314702.0
2021-10-11 11:00:00,17.94,17.95,17.92,17.95,259407.0,14.3873,14.3953,14.3713,14.3953,259407.0
2021-10-11 11:05:00,17.95,17.97,17.93,17.97,210062.0,14.3953,14.4114,14.3793,14.4114,210062.0
2021-10-11 11:10:00,17.97,17.98,17.96,17.96,203412.0,14.4114,14.4194,14.4033,14.4033,203412.0
2021-10-11 11:15:00,17.96,17.98,17.94,17.96,334274.0,14.4033,14.4194,14.3873,14.4033,334274.0
2021-10-11 11:20:00,17.95,17.97,17.94,17.97,207322.0,14.3953,14.4114,14.3873,14.4114,207322.0
2021-10-11 11:25:00,17.96,18.0,17.96,18.0,214538.0,14.4033,14.4354,14.4033,14.4354,214538.0
2021-10-11 11:30:00,18.0,18.0,17.97,17.98,203413.0,14.4354,14.4354,14.4114,14.4194,203413.0
2021-10-11 11:35:00,17.98,17.99,17.97,17.98,164442.0,14.4194,14.4274,14.4114,14.4194,164442.0
2021-10-11 11:40:00,17.99,18.0,17.98,17.99,101291.0,14.4274,14.4354,14.4194,14.4274,101291.0
2021-10-11 11:45:00,17.99,17.99,17.96,17.98,131673.0,14.4274,14.4274,14.4033,14.4194,131673.0
2021-10-11 11:50:00,17.98,17.98,17.95,17.96,162070.0,14.4194,14.4194,14.3953,14.4033,162070.0
2021-10-11 11:55:00,17.96,17.96,17.93,17.95,168736.0,14.4033,14.4033,14.3793,14.3953,168736.0
2021-10-11 12:00:00,17.95,17.95,17.92,17.94,116506.0,14.3953,14.3953,14.3713,14.3873,116506.0
2021-10-11 12:05:00,17.94,17.94,17.9,17.9,251700.0,14.3873,14.3873,14.3552,14.3552,251700.0
2021-10-11 12:10:00,17.9,17.91,17.86,17.87,99478.0,14.3552,14.3632,14.3231,14.3312,99478.0
2021-10-11 12:15:00,17.87,17.87,17.82,17.82,193409.0,14.3312,14.3312,14.2911,14.2911,193409.0
2021-10-11 12:20:00,17.82,17.86,17.82,17.86,228279.0,14.2911,14.3231,14.2911,14.3231,228279.0
2021-10-11 12:25:00,17.86,17.87,17.84,17.86,98249.0,14.3231,14.3312,14.3071,14.3231,98249.0
2021-10-11 12:30:00,17.86,17.87,17.85,17.86,95384.0,14.3231,14.3312,14.3151,14.3231,95384.0
2021-10-11 12:35:00,17.85,17.86,17.81,17.82,99688.0,14.3151,14.3231,14.283,14.2911,99688.0
2021-10-11 12:40:00,17.82,17.83,17.77,17.79,136538.0,14.2911,14.2991,14.251,14.267,136538.0
2021-10-11 12:45:00,17.79,17.8,17.77,17.77,148271.0,14.267,14.275,14.251,14.251,148271.0
2021-10-11 12:50:00,17.77,17.77,17.74,17.75,59904.0,14.251,14.251,14.2269,14.2349,59904.0
2021-10-11 12:55:00,17.75,17.75,17.73,17.75,58224.0,14.2349,14.2349,14.2189,14.2349,58224.0
2021-10-11 13:00:00,17.74,17.74,17.71,17.72,160534.0,14.2269,14.2269,14.2029,14.2109,160534.0
2021-10-11 13:05:00,17.72,17.73,17.69,17.71,143950.0,14.2109,14.2189,14.1868,14.2029,143950.0
2021-10-11 13:10:00,17.71,17.75,17.7,17.74,96971.0,14.2029,14.2349,14.1948,14.2269,96971.0
2021-10-11 13:15:00,17.75,17.75,17.71,17.72,178864.0,14.2349,14.2349,14.2029,14.2109,178864.0
2021-10-11 13:20:00,17.71,17.73,17.69,17.7,132219.0,14.2029,14.2189,14.1868,14.1948,132219.0
2021-10-11 13:25:00,17.7,17.7,17.67,17.7,139217.0,14.1948,14.1948,14.1708,14.1948,139217.0
2021-10-11 13:30:00,17.7,17.72,17.68,17.71,172429.0,14.1948,14.2109,14.1788,14.2029,172429.0
2021-10-11 13:35:00,17.71,17.73,17.71,17.71,66939.0,14.2029,14.2189,14.2029,14.2029,66939.0
2021-10-11 13:40:00,17.71,17.72,17.69,17.72,111467.0,14.2029,14.2109,14.1868,14.2109,111467.0
2021-10-11 13:45:00,17.71,17.72,17.66,17.68,121970.0,14.2029,14.2109,14.1628,14.1788,121970.0
2021-10-11 13:50:00,17.67,17.7,17.66,17.7,97361.0,14.1708,14.1948,14.1628,14.1948,97361.0
2021-10-11 13:55:00,17.7,17.7,17.66,17.68,76563.0,14.1948,14.1948,14.1628,14.1788,76563.0
2021-10-11 14:00:00,17.68,17.7,17.66,17.7,206482.0,14.1788,14.1948,14.1628,14.1948,206482.0
2021-10-11 14:05:00,17.7,17.73,17.69,17.71,209300.0,14.1948,14.2189,14.1868,14.2029,209300.0
2021-10-11 14:10:00,17.71,17.72,17.7,17.71,78473.0,14.2029,14.2109,14.1948,14.2029,78473.0
2021-10-11 14:15:00,17.72,17.73,17.69,17.71,181358.0,14.2109,14.2189,14.1868,14.2029,181358.0
2021-10-11 14:20:00,17.71,17.71,17.68,17.69,113300.0,14.2029,14.2029,14.1788,14.1868,113300.0
2021-10-11 14:25:00,17.69,17.69,17.67,17.69,112384.0,14.1868,14.1868,14.1708,14.1868,112384.0
2021-10-11 14:30:00,17.69,17.72,17.68,17.71,176459.0,14.1868,14.2109,14.1788,14.2029,176459.0
2021-10-11 14:35:00,17.7,17.71,17.69,17.71,83184.0,14.1948,14.2029,14.1868,14.2029,83184.0
2021-10-11 14:40:00,17.71,17.74,17.7,17.73,161108.0,14.2029,14.2269,14.1948,14.2189,161108.0
2021-10-11 14:45:00,17.73,17.75,17.73,17.75,132664.0,14.2189,14.2349,14.2189,14.2349,132664.0
2021-10-11 14:50:00,17.75,17.76,17.73,17.75,149854.0,14.2349,14.2429,14.2189,14.2349,149854.0
2021-10-11 14:55:00,17.75,17.81,17.75,17.79,481195.0,14.2349,14.283,14.2349,14.267,481195.0
2021-10-11 15:00:00,17.79,17.8,17.78,17.79,96565.0,14.267,14.275,14.259,14.267,96565.0
2021-10-11 15:05:00,17.79,17.81,17.78,17.8,91270.0,14.267,14.283,14.259,14.275,91270.0
2021-10-11 15:10:00,17.8,17.81,17.79,17.8,63621.0,14.275,14.283,14.267,14.275,63621.0
2021-10-11 15:15:00,17.8,17.81,17.78,17.79,164994.0,14.275,14.283,14.259,14.267,164994.0
2021-10-11 15:20:00,17.79,17.8,17.78,17.79,152107.0,14.267,14.275,14.259,14.267,152107.0
2021-10-11 15:25:00,17.79,17.82,17.78,17.79,190124.0,14.267,14.2911,14.259,14.267,190124.0
2021-10-11 15:30:00,17.79,17.8,17.77,17.77,204354.0,14.267,14.275,14.251,14.251,204354.0
2021-10-11 15:35:00,17.77,17.78,17.75,17.75,177178.0,14.251,14.259,14.2349,14.2349,177178.0
2021-10-11 15:40:00,17.75,17.76,17.72,17.73,171447.0,14.2349,14.2429,14.2109,14.2189,171447.0
2021-10-11 15:45:00,17.73,17.74,17.72,17.73,253057.0,14.2189,14.2269,14.2109,14.2189,253057.0
2021-10-11 15:50:00,17.73,17.74,17.71,17.73,334808.0,14.2189,14.2269,14.2029,14.2189,334808.0
2021-10-11 15:55:00,17.73,17.74,17.72,17.74,487488.0,14.2189,14.2269,14.2109,14.2269,487488.0
2021-10-12 09:30:00,17.7,17.74,17.65,17.71,406294.0,14.1948,14.2269,14.1547,14.2029,406294.0
2021-10-12 09:35:00,17.71,17.73,17.66,17.7,158269.0,14.2029,14.2189,14.1628,14.1948,158269.0
2021-10-12 09:40:00,17.69,17.81,17.69,17.8,188756.0,14.1868,14.283,14.1868,14.275,188756.0
2021-10-12 09:45:00,17.8,17.91,17.79,17.88,197734.0,14.275,14.3632,14.267,14.3392,197734.0
2021-10-12 09:50:00,17.88,17.95,17.87,17.89,166564.0,14.3392,14.3953,14.3312,14.3472,166564.0
2021-10-12 09:55:00,17.89,17.93,17.88,17.91,117352.0,14.3472,14.3793,14.3392,14.3632,117352.0
2021-10-12 10:00:00,17.91,17.93,17.86,17.89,110508.0,14.3632,14.3793,14.3231,14.3472,110508.0
2021-10-12 10:05:00,17.89,17.93,17.87,17.89,146704.0,14.3472,14.3793,14.3312,14.3472,146704.0
2021-10-12 10:10:00,17.89,17.92,17.88,17.9,71122.0,14.3472,14.3713,14.3392,14.3552,71122.0
2021-10-12 10:15:00,17.89,17.93,17.85,17.86,292221.0,14.3472,14.3793,14.3151,14.3231,292221.0
2021-10-12 10:20:00,17.86,17.87,17.81,17.83,78770.0,14.3231,14.3312,14.283,14.2991,78770.0
2021-10-12 10:25:00,17.82,17.88,17.8,17.87,105753.0,14.2911,14.3392,14.275,14.3312,105753.0
2021-10-12 10:30:00,17.88,17.9,17.85,17.87,98848.0,14.3392,14.3552,14.3151,14.3312,98848.0
2021-10-12 10:35:00,17.88,17.91,17.85,17.9,94957.0,14.3392,14.3632,14.3151,14.3552,94957.0
2021-10-12 10:40:00,17.9,17.91,17.89,17.91,95759.0,14.3552,14.3632,14.3472,14.3632,95759.0
2021-10-12 10:45:00,17.91,17.93,17.9,17.92,121137.0,14.3632,14.3793,14.3552,14.3713,121137.0
2021-10-12 10:50:00,17.92,17.94,17.91,17.92,95053.0,14.3713,14.3873,14.3632,14.3713,95053.0
2021-10-12 10:55:00,17.91,17.93,17.87,17.89,140672.0,14.3632,14.3793,14.3312,14.3472,140672.0
2021-10-12 11:00:00,17.89,17.92,17.89,17.91,265139.0,14.3472,14.3713,14.3472,14.3632,265139.0
2021-10-12 11:05:00,17.91,17.94,17.91,17.93,204076.0,14.3632,14.3873,14.3632,14.3793,204076.0
2021-10-12 11:10:00,17.93,17.94,17.89,17.89,84082.0,14.3793,14.3873,14.3472,14.3472,84082.0
2021-10-12 11:15:00,17.9,17.91,17.87,17.91,127382.0,14.3552,14.3632,14.3312,14.3632,127382.0
2021-10-12 11:20:00,17.9,17.93,17.9,17.93,102823.0,14.3552,14.3793,14.3552,14.3793,102823.0
2021-10-12 11:25:00,17.92,17.93,17.89,17.91,96069.0,14.3713,14.3793,14.3472,14.3632,96069.0
2021-10-12 11:30:00,17.91,17.92,17.9,17.92,114927.0,14.3632,14.3713,14.3552,14.3713,114927.0
2021-10-12 11:35:00,17.91,17.95,17.91,17.91,365963.0,14.3632,14.3953,14.3632,14.3632,365963.0
2021-10-12 11:40:00,17.91,17.93,17.9,17.92,99558.0,14.3632,14.3793,14.3552,14.3713,99558.0
2021-10-12 11:45:00,17.92,17.94,17.91,17.93,167526.0,14.3713,14.3873,14.3632,14.3793,167526.0
2021-10-12 11:50:00,17.94,17.95,17.93,17.94,92806.0,14.3873,14.3953,14.3793,14.3873,92806.0
2021-10-12 11:55:00,17.95,17.95,17.93,17.94,54599.0,14.3953,14.3953,14.3793,14.3873,54599.0
2021-10-12 12:00:00,17.94,17.95,17.92,17.95,140260.0,14.3873,14.3953,14.3713,14.3953,140260.0
2021-10-12 12:05:00,17.95,17.96,17.94,17.95,92104.0,14.3953,14.4033,14.3873,14.3953,92104.0
2021-10-12 12:10:00,17.95,17.95,17.93,17.94,62975.0,14.3953,14.3953,14.3793,14.3873,62975.0
2021-10-12 12:15:00,17.94,17.95,17.91,17.91,175313.0,14.3873,14.3953,14.3632,14.3632,175313.0
2021-10-12 12:20:00,17.92,17.96,17.91,17.96,237467.0,14.3713,14.4033,14.3632,14.4033,237467.0
2021-10-12 12:25:00,17.96,17.97,17.95,17.96,81056.0,14.4033,14.4114,14.3953,14.4033,81056.0
2021-10-12 12:30:00,17.96,17.96,17.92,17.94,200074.0,14.4033,14.4033,14.3713,14.3873,200074.0
2021-10-12 12:35:00,17.94,17.94,17.91,17.92,145900.0,14.3873,14.3873,14.3632,14.3713,145900.0
2021-10-12 12:40:00,17.92,17.93,17.91,17.91,85431.0,14.3713,14.3793,14.3632,14.3632,85431.0
2021-10-12 12:45:00,17.91,17.92,17.9,17.91,196784.0,14.3632,14.3713,14.3552,14.3632,196784.0
2021-10-12 12:50:00,17.91,17.93,17.91,17.91,80036.0,14.3632,14.3793,14.3632,14.3632,80036.0
2021-10-12 12:55:00,17.91,17.93,17.91,17.93,92081.0,14.3632,14.3793,14.3632,14.3793,92081.0
2021-10-12 13:00:00,17.93,17.93,17.9,17.93,136828.0,14.3793,14.3793,14.3552,14.3793,136828.0
2021-10-12 13:05:00,17.93,17.94,17.92,17.94,51830.0,14.3793,14.3873,14.3713,14.3873,51830.0
2021-10-12 13:10:00,17.94,17.96,17.93,17.96,105674.0,14.3873,14.4033,14.3793,14.4033,105674.0
2021-10-12 13:15:00,17.96,17.96,17.95,17.96,37349.0,14.4033,14.4033,14.3953,14.4033,37349.0
2021-10-12 13:20:00,17.96,17.97,17.94,17.96,347124.0,14.4033,14.4114,14.3873,14.4033,347124.0
2021-10-12 13:25:00,17.96,17.98,17.95,17.98,66112.0,14.4033,14.4194,14.3953,14.4194,66112.0
2021-10-12 13:30:00,17.98,17.98,17.96,17.98,123301.0,14.4194,14.4194,14.4033,14.4194,123301.0
2021-10-12 13:35:00,17.98,17.99,17.97,17.97,246002.0,14.4194,14.4274,14.4114,14.4114,246002.0
2021-10-12 13:40:00,17.97,17.99,17.97,17.97,94192.0,14.4114,14.4274,14.4114,14.4114,94192.0
2021-10-12 13:45:00,17.98,17.99,17.97,17.98,100382.0,14.4194,14.4274,14.4114,14.4194,100382.0
2021-10-12 13:50:00,17.98,18.0,17.97,17.98,304468.0,14.4194,14.4354,14.4114,14.4194,304468.0
2021-10-12 13:55:00,17.98,17.99,17.98,17.98,37675.0,14.4194,14.4274,14.4194,14.4194,37675.0
2021-10-12 14:00:00,17.98,17.99,17.96,17.97,103544.0,14.4194,14.4274,14.4033,14.4114,103544.0
2021-10-12 14:05:00,17.97,17.99,17.96,17.99,60299.0,14.4114,14.4274,14.4033,14.4274,60299.0
2021-10-12 14:10:00,17.98,18.02,17.98,18.02,313189.0,14.4194,14.4515,14.4194,14.4515,313189.0
2021-10-12 14:15:00,18.02,18.05,18.01,18.04,290601.0,14.4515,14.4755,14.4434,14.4675,290601.0
2021-10-12 14:20:00,18.04,18.06,18.04,18.05,134146.0,14.4675,14.4835,14.4675,14.4755,134146.0
2021-10-12 14:25:00,18.05,18.06,18.03,18.04,220702.0,14.4755,14.4835,14.4595,14.4675,220702.0
2021-10-12 14:30:00,18.04,18.04,18.02,18.04,162066.0,14.4675,14.4675,14.4515,14.4675,162066.0
2021-10-12 14:35:00,18.04,18.05,18.01,18.03,226283.0,14.4675,14.4755,14.4434,14.4595,226283.0
2021-10-12 14:40:00,18.03,18.04,18.02,18.04,147199.0,14.4595,14.4675,14.4515,14.4675,147199.0
2021-10-12 14:45:00,18.04,18.04,18.01,18.04,197065.0,14.4675,14.4675,14.4434,14.4675,197065.0
2021-10-12 14:50:00,18.04,18.05,18.03,18.04,152600.0,14.4675,14.4755,14.4595,14.4675,152600.0
2021-10-12 14:55:00,18.05,18.05,18.01,18.02,185546.0,14.4755,14.4755,14.4434,14.4515,185546.0
2021-10-12 15:00:00,18.02,18.03,17.98,17.99,199837.0,14.4515,14.4595,14.4194,14.4274,199837.0
2021-10-12 15:05:00,17.98,18.0,17.97,17.98,203254.0,14.4194,14.4354,14.4114,14.4194,203254.0
2021-10-12 15:10:00,17.98,18.02,17.98,18.01,226685.0,14.4194,14.4515,14.4194,14.4434,226685.0
2021-10-12 15:15:00,18.01,18.01,17.96,17.98,257699.0,14.4434,14.4434,14.4033,14.4194,257699.0
2021-10-12 15:20:00,17.98,17.98,17.95,17.98,213951.0,14.4194,14.4194,14.3953,14.4194,213951.0
2021-10-12 15:25:00,17.98,17.98,17.96,17.96,190878.0,14.4194,14.4194,14.4033,14.4033,190878.0
2021-10-12 15:30:00,17.96,17.97,17.93,17.95,221407.0,14.4033,14.4114,14.3793,14.3953,221407.0
2021-10-12 15:35:00,17.95,17.95,17.92,17.94,248106.0,14.3953,14.3953,14.3713,14.3873,248106.0
2021-10-12 15:40:00,17.94,17.95,17.91,17.91,378067.0,14.3873,14.3953,14.3632,14.3632,378067.0
2021-10-12 15:45:00,17.91,17.93,17.9,17.92,276112.0,14.3632,14.3793,14.3552,14.3713,276112.0
2021-10-12 15:50:00,17.91,17.94,17.9,17.93,540547.0,14.3632,14.3873,14.3552,14.3793,540547.0
2021-10-12 15:55:00,17.93,17.97,17.92,17.94,973760.0,14.3793,14.4114,14.3713,14.3873,973760.0
2021-10-13 09:30:00,17.78,17.86,17.74,17.83,522539.0,14.259,14.3231,14.2269,14.2991,522539.0
2021-10-13 09:35:00,17.82,17.83,17.76,17.83,234427.0,14.2911,14.2991,14.2429,14.2991,234427.0
2021-10-13 09:40:00,17.83,17.85,17.76,17.77,162051.0,14.2991,14.3151,14.2429,14.251,162051.0
2021-10-13 09:45:00,17.77,17.82,17.74,17.74,278435.0,14.251,14.2911,14.2269,14.2269,278435.0
2021-10-13 09:50:00,17.73,17.75,17.7,17.71,270558.0,14.2189,14.2349,14.1948,14.2029,270558.0
2021-10-13 09:55:00,17.71,17.76,17.7,17.75,224235.0,14.2029,14.2429,14.1948,14.2349,224235.0
2021-10-13 10:00:00,17.74,17.74,17.7,17.72,140961.0,14.2269,14.2269,14.1948,14.2109,140961.0
2021-10-13 10:05:00,17.71,17.72,17.65,17.66,129855.0,14.2029,14.2109,14.1547,14.1628,129855.0
2021-10-13 10:10:00,17.65,17.66,17.57,17.59,335506.0,14.1547,14.1628,14.0906,14.1066,335506.0
2021-10-13 10:15:00,17.59,17.66,17.58,17.66,146719.0,14.1066,14.1628,14.0986,14.1628,146719.0
2021-10-13 10:20:00,17.66,17.69,17.63,17.69,178059.0,14.1628,14.1868,14.1387,14.1868,178059.0
2021-10-13 10:25:00,17.69,17.72,17.67,17.69,143819.0,14.1868,14.2109,14.1708,14.1868,143819.0
2021-10-13 10:30:00,17.69,17.74,17.68,17.73,243865.0,14.1868,14.2269,14.1788,14.2189,243865.0
2021-10-13 10:35:00,17.74,17.75,17.72,17.73,363275.0,14.2269,14.2349,14.2109,14.2189,363275.0
2021-10-13 10:40:00,17.72,17.77,17.72,17.77,68677.0,14.2109,14.251,14.2109,14.251,68677.0
2021-10-13 10:45:00,17.77,17.79,17.76,17.78,116878.0,14.251,14.267,14.2429,14.259,116878.0
2021-10-13 10:50:00,17.79,17.8,17.77,17.8,90121.0,14.267,14.275,14.251,14.275,90121.0
2021-10-13 10:55:00,17.8,17.81,17.78,17.79,111822.0,14.275,14.283,14.259,14.267,111822.0
2021-10-13 11:00:00,17.79,17.83,17.78,17.82,72847.0,14.267,14.2991,14.259,14.2911,72847.0
2021-10-13 11:05:00,17.82,17.84,17.81,17.82,147406.0,14.2911,14.3071,14.283,14.2911,147406.0
2021-10-13 11:10:00,17.82,17.84,17.82,17.84,109464.0,14.2911,14.3071,14.2911,14.3071,109464.0
2021-10-13 11:15:00,17.84,17.84,17.82,17.82,192368.0,14.3071,14.3071,14.2911,14.2911,192368.0
2021-10-13 11:20:00,17.82,17.84,17.81,17.83,106697.0,14.2911,14.3071,14.283,14.2991,106697.0
2021-10-13 11:25:00,17.83,17.85,17.82,17.85,85425.0,14.2991,14.3151,14.2911,14.3151,85425.0
2021-10-13 11:30:00,17.85,17.87,17.84,17.86,68191.0,14.3151,14.3312,14.3071,14.3231,68191.0
2021-10-13 11:35:00,17.87,17.89,17.85,17.88,80563.0,14.3312,14.3472,14.3151,14.3392,80563.0
2021-10-13 11:40:00,17.89,17.9,17.88,17.89,77649.0,14.3472,14.3552,14.3392,14.3472,77649.0
2021-10-13 11:45:00,17.89,17.93,17.89,17.91,92153.0,14.3472,14.3793,14.3472,14.3632,92153.0
2021-10-13 11:50:00,17.91,17.92,17.89,17.9,44484.0,14.3632,14.3713,14.3472,14.3552,44484.0
2021-10-13 11:55:00,17.9,17.9,17.87,17.89,64186.0,14.3552,14.3552,14.3312,14.3472,64186.0
2021-10-13 12:00:00,17.89,17.92,17.89,17.91,194225.0,14.3472,14.3713,14.3472,14.3632,194225.0
2021-10-13 12:05:00,17.92,17.93,17.9,17.9,828238.0,14.3713,14.3793,14.3552,14.3552,828238.0
2021-10-13 12:10:00,17.91,17.91,17.89,17.91,139569.0,14.3632,14.3632,14.3472,14.3632,139569.0
2021-10-13 12:15:00,17.91,17.92,17.9,17.92,54633.0,14.3632,14.3713,14.3552,14.3713,54633.0
2021-10-13 12:20:00,17.91,17.92,17.91,17.92,98669.0,14.3632,14.3713,14.3632,14.3713,98669.0
2021-10-13 12:25:00,17.92,17.94,17.92,17.94,140924.0,14.3713,14.3873,14.3713,14.3873,140924.0
2021-10-13 12:30:00,17.94,17.95,17.92,17.93,95214.0,14.3873,14.3953,14.3713,14.3793,95214.0
2021-10-13 12:35:00,17.93,17.95,17.92,17.95,41124.0,14.3793,14.3953,14.3713,14.3953,41124.0
2021-10-13 12:40:00,17.95,17.98,17.94,17.98,58900.0,14.3953,14.4194,14.3873,14.4194,58900.0
2021-10-13 12:45:00,17.97,17.98,17.95,17.96,45962.0,14.4114,14.4194,14.3953,14.4033,45962.0
2021-10-13 12:50:00,17.95,17.95,17.93,17.95,84093.0,14.3953,14.3953,14.3793,14.3953,84093.0
2021-10-13 12:55:00,17.95,17.95,17.94,17.94,35662.0,14.3953,14.3953,14.3873,14.3873,35662.0
2021-10-13 13:00:00,17.95,17.97,17.94,17.97,75417.0,14.3953,14.4114,14.3873,14.4114,75417.0
2021-10-13 13:05:00,17.97,17.98,17.95,17.96,80202.0,14.4114,14.4194,14.3953,14.4033,80202.0
2021-10-13 13:10:00,17.95,17.97,17.95,17.96,44751.0,14.3953,14.4114,14.3953,14.4033,44751.0
2021-10-13 13:15:00,17.96,17.97,17.95,17.96,66477.0,14.4033,14.4114,14.3953,14.4033,66477.0
2021-10-13 13:20:00,17.96,17.97,17.95,17.96,62841.0,14.4033,14.4114,14.3953,14.4033,62841.0
2021-10-13 13:25:00,17.95,17.98,17.95,17.97,72857.0,14.3953,14.4194,14.3953,14.4114,72857.0
2021-10-13 13:30:00,17.97,17.99,17.96,17.96,75447.0,14.4114,14.4274,14.4033,14.4033,75447.0
2021-10-13 13:35:00,17.96,17.98,17.96,17.98,83907.0,14.4033,14.4194,14.4033,14.4194,83907.0
2021-10-13 13:40:00,17.98,17.98,17.97,17.97,159322.0,14.4194,14.4194,14.4114,14.4114,159322.0
2021-10-13 13:45:00,17.98,17.98,17.93,17.94,180396.0,14.4194,14.4194,14.3793,14.3873,180396.0
2021-10-13 13:50:00,17.95,17.96,17.94,17.95,87739.0,14.3953,14.4033,14.3873,14.3953,87739.0
2021-10-13 13:55:00,17.95,17.95,17.91,17.92,74988.0,14.3953,14.3953,14.3632,14.3713,74988.0
2021-10-13 14:00:00,17.92,17.98,17.91,17.93,192548.0,14.3713,14.4194,14.3632,14.3793,192548.0
2021-10-13 14:05:00,17.93,17.95,17.91,17.95,97528.0,14.3793,14.3953,14.3632,14.3953,97528.0
2021-10-13 14:10:00,17.94,17.98,17.92,17.98,136859.0,14.3873,14.4194,14.3713,14.4194,136859.0
2021-10-13 14:15:00,17.98,17.98,17.94,17.96,114617.0,14.4194,14.4194,14.3873,14.4033,114617.0
2021-10-13 14:20:00,17.96,17.97,17.95,17.96,64223.0,14.4033,14.4114,14.3953,14.4033,64223.0
2021-10-13 14:25:00,17.96,17.97,17.93,17.96,146120.0,14.4033,14.4114,14.3793,14.4033,146120.0
2021-10-13 14:30:00,17.95,17.96,17.93,17.94,83989.0,14.3953,14.4033,14.3793,14.3873,83989.0
2021-10-13 14:35:00,17.94,17.95,17.93,17.94,62814.0,14.3873,14.3953,14.3793,14.3873,62814.0
2021-10-13 14:40:00,17.95,17.95,17.91,17.94,126576.0,14.3953,14.3953,14.3632,14.3873,126576.0
2021-10-13 14:45:00,17.94,17.94,17.93,17.94,32376.0,14.3873,14.3873,14.3793,14.3873,32376.0
2021-10-13 14:50:00,17.94,17.95,17.93,17.95,58916.0,14.3873,14.3953,14.3793,14.3953,58916.0
2021-10-13 14:55:00,17.95,17.96,17.94,17.96,65701.0,14.3953,14.4033,14.3873,14.4033,65701.0
2021-10-13 15:00:00,17.96,17.98,17.95,17.98,150468.0,14.4033,14.4194,14.3953,14.4194,150468.0
2021-10-13 15:05:00,17.98,18.04,17.97,18.04,190731.0,14.4194,14.4675,14.4114,14.4675,190731.0
2021-10-13 15:10:00,18.04,18.06,18.02,18.03,268962.0,14.4675,14.4835,14.4515,14.4595,268962.0
2021-10-13 15:15:00,18.03,18.05,18.02,18.05,121313.0,14.4595,14.4755,14.4515,14.4755,121313.0
2021-10-13 15:20:00,18.05,18.05,18.04,18.05,96119.0,14.4755,14.4755,14.4675,14.4755,96119.0
2021-10-13 15:25:00,18.05,18.05,18.02,18.03,199553.0,14.4755,14.4755,14.4515,14.4595,199553.0
2021-10-13 15:30:00,18.04,18.05,18.0,18.02,179218.0,14.4675,14.4755,14.4354,14.4515,179218.0
2021-10-13 15:35:00,18.02,18.04,18.02,18.04,200728.0,14.4515,14.4675,14.4515,14.4675,200728.0
2021-10-13 15:40:00,18.04,18.05,18.01,18.02,264324.0,14.4675,14.4755,14.4434,14.4515,264324.0
2021-10-13 15:45:00,18.02,18.04,18.01,18.03,228463.0,14.4515,14.4675,14.4434,14.4595,228463.0
2021-10-13 15:50:00,18.03,18.04,18.02,18.04,375447.0,14.4595,14.4675,14.4515,14.4675,375447.0
2021-10-13 15:55:00,18.04,18.04,17.97,17.98,1842381.0,14.4675,14.4675,14.4114,14.4194,1842381.0
2021-10-14 09:30:00,18.37,18.39,18.18,18.2,988504.0,14.7322,14.7482,14.5798,14.5958,988504.0
2021-10-14 09:35:00,18.19,18.25,18.16,18.18,286223.0,14.5878,14.6359,14.5637,14.5798,286223.0
2021-10-14 09:40:00,18.19,18.24,18.17,18.24,320898.0,14.5878,14.6279,14.5718,14.6279,320898.0
2021-10-14 09:45:00,18.23,18.28,18.21,18.25,270376.0,14.6199,14.66,14.6038,14.6359,270376.0
2021-10-14 09:50:00,18.24,18.26,18.19,18.23,239585.0,14.6279,14.6439,14.5878,14.6199,239585.0
2021-10-14 09:55:00,18.23,18.27,18.2,18.27,270040.0,14.6199,14.652,14.5958,14.652,270040.0
2021-10-14 10:00:00,18.27,18.29,18.25,18.29,251081.0,14.652,14.668,14.6359,14.668,251081.0
2021-10-14 10:05:00,18.28,18.29,18.23,18.24,315604.0,14.66,14.668,14.6199,14.6279,315604.0
2021-10-14 10:10:00,18.24,18.26,18.23,18.25,204813.0,14.6279,14.6439,14.6199,14.6359,204813.0
2021-10-14 10:15:00,18.26,18.28,18.24,18.28,137226.0,14.6439,14.66,14.6279,14.66,137226.0
2021-10-14 10:20:00,18.28,18.32,18.26,18.31,188042.0,14.66,14.6921,14.6439,14.684,188042.0
2021-10-14 10:25:00,18.3,18.32,18.27,18.29,158136.0,14.676,14.6921,14.652,14.668,158136.0
2021-10-14 10:30:00,18.3,18.31,18.29,18.3,94810.0,14.676,14.684,14.668,14.676,94810.0
2021-10-14 10:35:00,18.29,18.3,18.24,18.25,177256.0,14.668,14.676,14.6279,14.6359,177256.0
2021-10-14 10:40:00,18.25,18.28,18.25,18.27,122249.0,14.6359,14.66,14.6359,14.652,122249.0
2021-10-14 10:45:00,18.27,18.29,18.25,18.29,85558.0,14.652,14.668,14.6359,14.668,85558.0
2021-10-14 10:50:00,18.29,18.31,18.28,18.3,115435.0,14.668,14.684,14.66,14.676,115435.0
2021-10-14 10:55:00,18.3,18.33,18.3,18.3,135182.0,14.676,14.7001,14.676,14.676,135182.0
2021-10-14 11:00:00,18.3,18.3,18.24,18.25,159722.0,14.676,14.676,14.6279,14.6359,159722.0
2021-10-14 11:05:00,18.25,18.25,18.22,18.25,168338.0,14.6359,14.6359,14.6119,14.6359,168338.0
2021-10-14 11:10:00,18.25,18.29,18.24,18.27,207411.0,14.6359,14.668,14.6279,14.652,207411.0
2021-10-14 11:15:00,18.27,18.31,18.27,18.29,236839.0,14.652,14.684,14.652,14.668,236839.0
2021-10-14 11:20:00,18.29,18.29,18.25,18.29,132241.0,14.668,14.668,14.6359,14.668,132241.0
2021-10-14 11:25:00,18.29,18.31,18.28,18.3,114340.0,14.668,14.684,14.66,14.676,114340.0
2021-10-14 11:30:00,18.3,18.3,18.27,18.27,175584.0,14.676,14.676,14.652,14.652,175584.0
2021-10-14 11:35:00,18.28,18.3,18.26,18.29,127023.0,14.66,14.676,14.6439,14.668,127023.0
2021-10-14 11:40:00,18.29,18.3,18.28,18.3,61604.0,14.668,14.676,14.66,14.676,61604.0
2021-10-14 11:45:00,18.3,18.31,18.29,18.3,111710.0,14.676,14.684,14.668,14.676,111710.0
2021-10-14 11:50:00,18.3,18.31,18.27,18.28,182355.0,14.676,14.684,14.652,14.66,182355.0
2021-10-14 11:55:00,18.29,18.3,18.27,18.3,135903.0,14.668,14.676,14.652,14.676,135903.0
2021-10-14 12:00:00,18.3,18.31,18.28,18.29,162316.0,14.676,14.684,14.66,14.668,162316.0
2021-10-14 12:05:00,18.3,18.3,18.28,18.28,98240.0,14.676,14.676,14.66,14.66,98240.0
2021-10-14 12:10:00,18.28,18.35,18.28,18.34,208347.0,14.66,14.7161,14.66,14.7081,208347.0
2021-10-14 12:15:00,18.34,18.36,18.33,18.34,216732.0,14.7081,14.7241,14.7001,14.7081,216732.0
2021-10-14 12:20:00,18.35,18.35,18.33,18.34,112084.0,14.7161,14.7161,14.7001,14.7081,112084.0
2021-10-14 12:25:00,18.34,18.36,18.34,18.35,86135.0,14.7081,14.7241,14.7081,14.7161,86135.0
2021-10-14 12:30:00,18.35,18.36,18.33,18.35,135254.0,14.7161,14.7241,14.7001,14.7161,135254.0
2021-10-14 12:35:00,18.35,18.36,18.34,18.35,91506.0,14.7161,14.7241,14.7081,14.7161,91506.0
2021-10-14 12:40:00,18.35,18.36,18.34,18.35,109849.0,14.7161,14.7241,14.7081,14.7161,109849.0
2021-10-14 12:45:00,18.35,18.36,18.34,18.36,96646.0,14.7161,14.7241,14.7081,14.7241,96646.0
2021-10-14 12:50:00,18.36,18.37,18.35,18.37,125129.0,14.7241,14.7322,14.7161,14.7322,125129.0
2021-10-14 12:55:00,18.37,18.4,18.36,18.4,320204.0,14.7322,14.7562,14.7241,14.7562,320204.0
2021-10-14 13:00:00,18.4,18.4,18.38,18.39,618937.0,14.7562,14.7562,14.7402,14.7482,618937.0
2021-10-14 13:05:00,18.39,18.4,18.37,18.39,251601.0,14.7482,14.7562,14.7322,14.7482,251601.0
2021-10-14 13:10:00,18.39,18.4,18.38,18.38,184864.0,14.7482,14.7562,14.7402,14.7402,184864.0
2021-10-14 13:15:00,18.39,18.4,18.38,18.39,111283.0,14.7482,14.7562,14.7402,14.7482,111283.0
2021-10-14 13:20:00,18.39,18.4,18.37,18.37,215472.0,14.7482,14.7562,14.7322,14.7322,215472.0
2021-10-14 13:25:00,18.37,18.39,18.37,18.39,89221.0,14.7322,14.7482,14.7322,14.7482,89221.0
2021-10-14 13:30:00,18.39,18.4,18.38,18.39,142230.0,14.7482,14.7562,14.7402,14.7482,142230.0
2021-10-14 13:35:00,18.39,18.4,18.38,18.39,114167.0,14.7482,14.7562,14.7402,14.7482,114167.0
2021-10-14 13:40:00,18.39,18.41,18.39,18.39,229396.0,14.7482,14.7642,14.7482,14.7482,229396.0
2021-10-14 13:45:00,18.39,18.41,18.39,18.41,210827.0,14.7482,14.7642,14.7482,14.7642,210827.0
2021-10-14 13:50:00,18.41,18.41,18.38,18.39,117249.0,14.7642,14.7642,14.7402,14.7482,117249.0
2021-10-14 13:55:00,18.39,18.4,18.38,18.39,110879.0,14.7482,14.7562,14.7402,14.7482,110879.0
2021-10-14 14:00:00,18.39,18.4,18.37,18.38,171215.0,14.7482,14.7562,14.7322,14.7402,171215.0
2021-10-14 14:05:00,18.39,18.4,18.38,18.4,102340.0,14.7482,14.7562,14.7402,14.7562,102340.0
2021-10-14 14:10:00,18.39,18.4,18.37,18.39,339406.0,14.7482,14.7562,14.7322,14.7482,339406.0
2021-10-14 14:15:00,18.39,18.39,18.38,18.39,66048.0,14.7482,14.7482,14.7402,14.7482,66048.0
2021-10-14 14:20:00,18.39,18.39,18.37,18.39,124307.0,14.7482,14.7482,14.7322,14.7482,124307.0
2021-10-14 14:25:00,18.38,18.39,18.37,18.38,129645.0,14.7402,14.7482,14.7322,14.7402,129645.0
2021-10-14 14:30:00,18.38,18.39,18.37,18.39,134780.0,14.7402,14.7482,14.7322,14.7482,134780.0
2021-10-14 14:35:00,18.39,18.39,18.37,18.37,109402.0,14.7482,14.7482,14.7322,14.7322,109402.0
2021-10-14 14:40:00,18.38,18.39,18.36,18.38,198643.0,14.7402,14.7482,14.7241,14.7402,198643.0
2021-10-14 14:45:00,18.38,18.38,18.37,18.38,55366.0,14.7402,14.7402,14.7322,14.7402,55366.0
2021-10-14 14:50:00,18.38,18.38,18.36,18.37,80835.0,14.7402,14.7402,14.7241,14.7322,80835.0
2021-10-14 14:55:00,18.37,18.37,18.35,18.37,131597.0,14.7322,14.7322,14.7161,14.7322,131597.0
2021-10-14 15:00:00,18.37,18.37,18.33,18.34,121820.0,14.7322,14.7322,14.7001,14.7081,121820.0
2021-10-14 15:05:00,18.33,18.34,18.32,18.32,90265.0,14.7001,14.7081,14.6921,14.6921,90265.0
2021-10-14 15:10:00,18.32,18.33,18.31,18.32,138291.0,14.6921,14.7001,14.684,14.6921,138291.0
2021-10-14 15:15:00,18.32,18.33,18.31,18.32,100384.0,14.6921,14.7001,14.684,14.6921,100384.0
2021-10-14 15:20:00,18.32,18.33,18.31,18.32,189620.0,14.6921,14.7001,14.684,14.6921,189620.0
2021-10-14 15:25:00,18.33,18.35,18.32,18.34,240763.0,14.7001,14.7161,14.6921,14.7081,240763.0
2021-10-14 15:30:00,18.34,18.35,18.33,18.33,176379.0,14.7081,14.7161,14.7001,14.7001,176379.0
2021-10-14 15:35:00,18.34,18.35,18.32,18.34,222632.0,14.7081,14.7161,14.6921,14.7081,222632.0
2021-10-14 15:40:00,18.35,18.35,18.33,18.35,181917.0,14.7161,14.7161,14.7001,14.7161,181917.0
2021-10-14 15:45:00,18.35,18.37,18.34,18.36,210190.0,14.7161,14.7322,14.7081,14.7241,210190.0
2021-10-14 15:50:00,18.36,18.38,18.35,18.37,356738.0,14.7241,14.7402,14.7161,14.7322,356738.0
2021-10-14 15:55:00,18.37,18.38,18.33,18.38,821107.0,14.7322,14.7402,14.7001,14.7402,821107.0
2021-10-15 09:30:00,18.44,18.54,18.39,18.41,839274.0,14.7883,14.8685,14.7482,14.7642,839274.0
2021-10-15 09:35:00,18.42,18.46,18.41,18.45,258248.0,14.7722,14.8043,14.7642,14.7963,258248.0
2021-10-15 09:40:00,18.44,18.46,18.41,18.45,225044.0,14.7883,14.8043,14.7642,14.7963,225044.0
2021-10-15 09:45:00,18.44,18.47,18.41,18.43,301870.0,14.7883,14.8123,14.7642,14.7803,301870.0
2021-10-15 09:50:00,18.43,18.44,18.41,18.42,168549.0,14.7803,14.7883,14.7642,14.7722,168549.0
2021-10-15 09:55:00,18.43,18.45,18.42,18.44,117771.0,14.7803,14.7963,14.7722,14.7883,117771.0
2021-10-15 10:00:00,18.44,18.45,18.42,18.45,181383.0,14.7883,14.7963,14.7722,14.7963,181383.0
2021-10-15 10:05:00,18.45,18.48,18.44,18.48,121811.0,14.7963,14.8204,14.7883,14.8204,121811.0
2021-10-15 10:10:00,18.48,18.49,18.45,18.46,213355.0,14.8204,14.8284,14.7963,14.8043,213355.0
2021-10-15 10:15:00,18.46,18.47,18.43,18.45,90646.0,14.8043,14.8123,14.7803,14.7963,90646.0
2021-10-15 10:20:00,18.45,18.46,18.43,18.46,106144.0,14.7963,14.8043,14.7803,14.8043,106144.0
2021-10-15 10:25:00,18.46,18.46,18.42,18.42,97156.0,14.8043,14.8043,14.7722,14.7722,97156.0
2021-10-15 10:30:00,18.43,18.47,18.42,18.47,57698.0,14.7803,14.8123,14.7722,14.8123,57698.0
2021-10-15 10:35:00,18.47,18.49,18.45,18.48,105038.0,14.8123,14.8284,14.7963,14.8204,105038.0
2021-10-15 10:40:00,18.48,18.49,18.47,18.48,99006.0,14.8204,14.8284,14.8123,14.8204,99006.0
2021-10-15 10:45:00,18.48,18.5,18.48,18.49,138876.0,14.8204,14.8364,14.8204,14.8284,138876.0
2021-10-15 10:50:00,18.49,18.49,18.46,18.46,85859.0,14.8284,14.8284,14.8043,14.8043,85859.0
2021-10-15 10:55:00,18.46,18.48,18.45,18.46,97144.0,14.8043,14.8204,14.7963,14.8043,97144.0
2021-10-15 11:00:00,18.46,18.46,18.44,18.46,128664.0,14.8043,14.8043,14.7883,14.8043,128664.0
2021-10-15 11:05:00,18.46,18.48,18.45,18.48,71609.0,14.8043,14.8204,14.7963,14.8204,71609.0
2021-10-15 11:10:00,18.47,18.49,18.46,18.47,105399.0,14.8123,14.8284,14.8043,14.8123,105399.0
2021-10-15 11:15:00,18.48,18.49,18.47,18.49,54653.0,14.8204,14.8284,14.8123,14.8284,54653.0
2021-10-15 11:20:00,18.48,18.49,18.48,18.49,48694.0,14.8204,14.8284,14.8204,14.8284,48694.0
2021-10-15 11:25:00,18.48,18.49,18.48,18.48,50966.0,14.8204,14.8284,14.8204,14.8204,50966.0
2021-10-15 11:30:00,18.49,18.5,18.48,18.48,106797.0,14.8284,14.8364,14.8204,14.8204,106797.0
2021-10-15 11:35:00,18.48,18.5,18.48,18.5,61110.0,14.8204,14.8364,14.8204,14.8364,61110.0
2021-10-15 11:40:00,18.49,18.53,18.49,18.52,320836.0,14.8284,14.8605,14.8284,14.8524,320836.0
2021-10-15 11:45:00,18.53,18.54,18.52,18.52,78943.0,14.8605,14.8685,14.8524,14.8524,78943.0
2021-10-15 11:50:00,18.52,18.55,18.51,18.55,64335.0,14.8524,14.8765,14.8444,14.8765,64335.0
2021-10-15 11:55:00,18.54,18.55,18.53,18.54,53594.0,14.8685,14.8765,14.8605,14.8685,53594.0
2021-10-15 12:00:00,18.54,18.55,18.53,18.54,114013.0,14.8685,14.8765,14.8605,14.8685,114013.0
2021-10-15 12:05:00,18.54,18.55,18.52,18.55,126784.0,14.8685,14.8765,14.8524,14.8765,126784.0
2021-10-15 12:10:00,18.54,18.55,18.53,18.54,59193.0,14.8685,14.8765,14.8605,14.8685,59193.0
2021-10-15 12:15:00,18.54,18.55,18.53,18.54,78554.0,14.8685,14.8765,14.8605,14.8685,78554.0
2021-10-15 12:20:00,18.54,18.55,18.51,18.52,84530.0,14.8685,14.8765,14.8444,14.8524,84530.0
2021-10-15 12:25:00,18.52,18.54,18.51,18.53,77891.0,14.8524,14.8685,14.8444,14.8605,77891.0
2021-10-15 12:30:00,18.53,18.53,18.5,18.51,87936.0,14.8605,14.8605,14.8364,14.8444,87936.0
2021-10-15 12:35:00,18.51,18.52,18.5,18.52,58201.0,14.8444,14.8524,14.8364,14.8524,58201.0
2021-10-15 12:40:00,18.52,18.55,18.51,18.55,81948.0,14.8524,14.8765,14.8444,14.8765,81948.0
2021-10-15 12:45:00,18.55,18.55,18.53,18.55,53265.0,14.8765,14.8765,14.8605,14.8765,53265.0
2021-10-15 12:50:00,18.54,18.55,18.53,18.55,35463.0,14.8685,14.8765,14.8605,14.8765,35463.0
2021-10-15 12:55:00,18.55,18.55,18.54,18.55,40708.0,14.8765,14.8765,14.8685,14.8765,40708.0
2021-10-15 13:00:00,18.55,18.55,18.53,18.55,90078.0,14.8765,14.8765,14.8605,14.8765,90078.0
2021-10-15 13:05:00,18.54,18.57,18.54,18.56,101615.0,14.8685,14.8925,14.8685,14.8845,101615.0
2021-10-15 13:10:00,18.56,18.56,18.55,18.55,40500.0,14.8845,14.8845,14.8765,14.8765,40500.0
2021-10-15 13:15:00,18.55,18.56,18.54,18.55,59932.0,14.8765,14.8845,14.8685,14.8765,59932.0
2021-10-15 13:20:00,18.55,18.55,18.53,18.54,153111.0,14.8765,14.8765,14.8605,14.8685,153111.0
2021-10-15 13:25:00,18.54,18.54,18.53,18.54,40589.0,14.8685,14.8685,14.8605,14.8685,40589.0
2021-10-15 13:30:00,18.54,18.57,18.53,18.57,118044.0,14.8685,14.8925,14.8605,14.8925,118044.0
2021-10-15 13:35:00,18.57,18.57,18.56,18.56,38818.0,14.8925,14.8925,14.8845,14.8845,38818.0
2021-10-15 13:40:00,18.57,18.57,18.56,18.57,37909.0,14.8925,14.8925,14.8845,14.8925,37909.0
2021-10-15 13:45:00,18.57,18.59,18.56,18.59,136997.0,14.8925,14.9086,14.8845,14.9086,136997.0
2021-10-15 13:50:00,18.59,18.59,18.58,18.59,43976.0,14.9086,14.9086,14.9006,14.9086,43976.0
2021-10-15 13:55:00,18.59,18.6,18.58,18.6,96888.0,14.9086,14.9166,14.9006,14.9166,96888.0
2021-10-15 14:00:00,18.59,18.61,18.59,18.61,104760.0,14.9086,14.9246,14.9086,14.9246,104760.0
2021-10-15 14:05:00,18.61,18.61,18.59,18.61,104242.0,14.9246,14.9246,14.9086,14.9246,104242.0
2021-10-15 14:10:00,18.61,18.61,18.6,18.61,37111.0,14.9246,14.9246,14.9166,14.9246,37111.0
2021-10-15 14:15:00,18.61,18.61,18.6,18.61,59655.0,14.9246,14.9246,14.9166,14.9246,59655.0
2021-10-15 14:20:00,18.61,18.61,18.6,18.61,32142.0,14.9246,14.9246,14.9166,14.9246,32142.0
2021-10-15 14:25:00,18.61,18.61,18.59,18.6,76736.0,14.9246,14.9246,14.9086,14.9166,76736.0
2021-10-15 14:30:00,18.59,18.6,18.58,18.59,82503.0,14.9086,14.9166,14.9006,14.9086,82503.0
2021-10-15 14:35:00,18.59,18.59,18.56,18.59,100231.0,14.9086,14.9086,14.8845,14.9086,100231.0
2021-10-15 14:40:00,18.59,18.59,18.56,18.57,96020.0,14.9086,14.9086,14.8845,14.8925,96020.0
2021-10-15 14:45:00,18.56,18.57,18.56,18.57,46917.0,14.8845,14.8925,14.8845,14.8925,46917.0
2021-10-15 14:50:00,18.57,18.57,18.55,18.55,85572.0,14.8925,14.8925,14.8765,14.8765,85572.0
2021-10-15 14:55:00,18.55,18.57,18.55,18.57,46865.0,14.8765,14.8925,14.8765,14.8925,46865.0
2021-10-15 15:00:00,18.56,18.57,18.55,18.55,77607.0,14.8845,14.8925,14.8765,14.8765,77607.0
2021-10-15 15:05:00,18.55,18.57,18.53,18.54,133151.0,14.8765,14.8925,14.8605,14.8685,133151.0
2021-10-15 15:10:00,18.53,18.54,18.52,18.54,97730.0,14.8605,14.8685,14.8524,14.8685,97730.0
2021-10-15 15:15:00,18.54,18.55,18.51,18.52,102804.0,14.8685,14.8765,14.8444,14.8524,102804.0
2021-10-15 15:20:00,18.52,18.52,18.5,18.51,68946.0,14.8524,14.8524,14.8364,14.8444,68946.0
2021-10-15 15:25:00,18.51,18.53,18.5,18.5,111710.0,14.8444,14.8605,14.8364,14.8364,111710.0
2021-10-15 15:30:00,18.51,18.51,18.49,18.49,136925.0,14.8444,14.8444,14.8284,14.8284,136925.0
2021-10-15 15:35:00,18.5,18.5,18.48,18.48,92863.0,14.8364,14.8364,14.8204,14.8204,92863.0
2021-10-15 15:40:00,18.48,18.5,18.48,18.49,160171.0,14.8204,14.8364,14.8204,14.8284,160171.0
2021-10-15 15:45:00,18.48,18.5,18.48,18.5,175594.0,14.8204,14.8364,14.8204,14.8364,175594.0
2021-10-15 15:50:00,18.49,18.51,18.48,18.49,397781.0,14.8284,14.8444,14.8204,14.8284,397781.0
2021-10-15 15:55:00,18.5,18.5,18.46,18.46,897064.0,14.8364,14.8364,14.8043,14.8043,897064.0
2021-10-18 09:30:00,18.56,18.6,18.54,18.58,442961.0,14.8845,14.9166,14.8685,14.9006,442961.0
2021-10-18 09:35:00,18.58,18.6,18.55,18.58,218035.0,14.9006,14.9166,14.8765,14.9006,218035.0
2021-10-18 09:40:00,18.58,18.65,18.55,18.64,213415.0,14.9006,14.9567,14.8765,14.9487,213415.0
2021-10-18 09:45:00,18.64,18.69,18.61,18.67,209153.0,14.9487,14.9888,14.9246,14.9727,209153.0
2021-10-18 09:50:00,18.66,18.71,18.66,18.69,205508.0,14.9647,15.0048,14.9647,14.9888,205508.0
2021-10-18 09:55:00,18.69,18.72,18.67,18.72,201540.0,14.9888,15.0128,14.9727,15.0128,201540.0
2021-10-18 10:00:00,18.72,18.76,18.71,18.73,209248.0,15.0128,15.0449,15.0048,15.0209,209248.0
2021-10-18 10:05:00,18.73,18.74,18.68,18.72,166562.0,15.0209,15.0289,14.9808,15.0128,166562.0
2021-10-18 10:10:00,18.72,18.74,18.71,18.73,158337.0,15.0128,15.0289,15.0048,15.0209,158337.0
2021-10-18 10:15:00,18.73,18.74,18.71,18.73,134953.0,15.0209,15.0289,15.0048,15.0209,134953.0
2021-10-18 10:20:00,18.73,18.74,18.7,18.73,74851.0,15.0209,15.0289,14.9968,15.0209,74851.0
2021-10-18 10:25:00,18.73,18.74,18.72,18.73,110248.0,15.0209,15.0289,15.0128,15.0209,110248.0
2021-10-18 10:30:00,18.73,18.75,18.71,18.71,158578.0,15.0209,15.0369,15.0048,15.0048,158578.0
2021-10-18 10:35:00,18.71,18.74,18.69,18.73,151350.0,15.0048,15.0289,14.9888,15.0209,151350.0
2021-10-18 10:40:00,18.73,18.74,18.71,18.73,106249.0,15.0209,15.0289,15.0048,15.0209,106249.0
2021-10-18 10:45:00,18.73,18.74,18.67,18.69,286321.0,15.0209,15.0289,14.9727,14.9888,286321.0
2021-10-18 10:50:00,18.69,18.69,18.65,18.66,128727.0,14.9888,14.9888,14.9567,14.9647,128727.0
2021-10-18 10:55:00,18.66,18.68,18.65,18.66,120020.0,14.9647,14.9808,14.9567,14.9647,120020.0
2021-10-18 11:00:00,18.66,18.66,18.62,18.64,99933.0,14.9647,14.9647,14.9326,14.9487,99933.0
2021-10-18 11:05:00,18.64,18.65,18.63,18.64,125355.0,14.9487,14.9567,14.9407,14.9487,125355.0
2021-10-18 11:10:00,18.63,18.65,18.62,18.62,117964.0,14.9407,14.9567,14.9326,14.9326,117964.0
2021-10-18 11:15:00,18.62,18.67,18.61,18.67,129515.0,14.9326,14.9727,14.9246,14.9727,129515.0
2021-10-18 11:20:00,18.66,18.68,18.64,18.66,92373.0,14.9647,14.9808,14.9487,14.9647,92373.0
2021-10-18 11:25:00,18.66,18.67,18.64,18.64,79048.0,14.9647,14.9727,14.9487,14.9487,79048.0
2021-10-18 11:30:00,18.64,18.65,18.63,18.64,121232.0,14.9487,14.9567,14.9407,14.9487,121232.0
2021-10-18 11:35:00,18.64,18.64,18.61,18.63,113463.0,14.9487,14.9487,14.9246,14.9407,113463.0
2021-10-18 11:40:00,18.63,18.64,18.61,18.62,108518.0,14.9407,14.9487,14.9246,14.9326,108518.0
2021-10-18 11:45:00,18.62,18.64,18.62,18.64,124513.0,14.9326,14.9487,14.9326,14.9487,124513.0
2021-10-18 11:50:00,18.64,18.66,18.63,18.66,66386.0,14.9487,14.9647,14.9407,14.9647,66386.0
2021-10-18 11:55:00,18.65,18.66,18.63,18.64,89643.0,14.9567,14.9647,14.9407,14.9487,89643.0
2021-10-18 12:00:00,18.64,18.64,18.62,18.63,62507.0,14.9487,14.9487,14.9326,14.9407,62507.0
2021-10-18 12:05:00,18.62,18.64,18.62,18.63,87077.0,14.9326,14.9487,14.9326,14.9407,87077.0
2021-10-18 12:10:00,18.63,18.66,18.62,18.66,71347.0,14.9407,14.9647,14.9326,14.9647,71347.0
2021-10-18 12:15:00,18.66,18.68,18.65,18.66,90977.0,14.9647,14.9808,14.9567,14.9647,90977.0
2021-10-18 12:20:00,18.66,18.67,18.65,18.67,38395.0,14.9647,14.9727,14.9567,14.9727,38395.0
2021-10-18 12:25:00,18.66,18.67,18.65,18.65,87812.0,14.9647,14.9727,14.9567,14.9567,87812.0
2021-10-18 12:30:00,18.66,18.66,18.64,18.66,84357.0,14.9647,14.9647,14.9487,14.9647,84357.0
2021-10-18 12:35:00,18.66,18.66,18.62,18.63,76763.0,14.9647,14.9647,14.9326,14.9407,76763.0
2021-10-18 12:40:00,18.63,18.65,18.61,18.62,102268.0,14.9407,14.9567,14.9246,14.9326,102268.0
2021-10-18 12:45:00,18.62,18.62,18.59,18.6,100758.0,14.9326,14.9326,14.9086,14.9166,100758.0
2021-10-18 12:50:00,18.6,18.6,18.58,18.58,76003.0,14.9166,14.9166,14.9006,14.9006,76003.0
2021-10-18 12:55:00,18.59,18.59,18.56,18.57,146593.0,14.9086,14.9086,14.8845,14.8925,146593.0
2021-10-18 13:00:00,18.57,18.59,18.56,18.57,164057.0,14.8925,14.9086,14.8845,14.8925,164057.0
2021-10-18 13:05:00,18.58,18.58,18.56,18.57,39192.0,14.9006,14.9006,14.8845,14.8925,39192.0
2021-10-18 13:10:00,18.57,18.58,18.56,18.57,45695.0,14.8925,14.9006,14.8845,14.8925,45695.0
2021-10-18 13:15:00,18.57,18.58,18.56,18.58,62507.0,14.8925,14.9006,14.8845,14.9006,62507.0
2021-10-18 13:20:00,18.58,18.59,18.55,18.55,122646.0,14.9006,14.9086,14.8765,14.8765,122646.0
2021-10-18 13:25:00,18.56,18.56,18.55,18.55,50030.0,14.8845,14.8845,14.8765,14.8765,50030.0
2021-10-18 13:30:00,18.56,18.56,18.52,18.52,161537.0,14.8845,14.8845,14.8524,14.8524,161537.0
2021-10-18 13:35:00,18.53,18.54,18.51,18.53,202785.0,14.8605,14.8685,14.8444,14.8605,202785.0
2021-10-18 13:40:00,18.53,18.53,18.5,18.51,115992.0,14.8605,14.8605,14.8364,14.8444,115992.0
2021-10-18 13:45:00,18.51,18.51,18.47,18.48,134219.0,14.8444,14.8444,14.8123,14.8204,134219.0
2021-10-18 13:50:00,18.48,18.48,18.45,18.46,144241.0,14.8204,14.8204,14.7963,14.8043,144241.0
2021-10-18 13:55:00,18.46,18.47,18.44,18.45,77249.0,14.8043,14.8123,14.7883,14.7963,77249.0
2021-10-18 14:00:00,18.45,18.45,18.41,18.42,107717.0,14.7963,14.7963,14.7642,14.7722,107717.0
2021-10-18 14:05:00,18.43,18.43,18.4,18.41,84597.0,14.7803,14.7803,14.7562,14.7642,84597.0
2021-10-18 14:10:00,18.41,18.42,18.39,18.39,99247.0,14.7642,14.7722,14.7482,14.7482,99247.0
2021-10-18 14:15:00,18.39,18.41,18.39,18.39,76352.0,14.7482,14.7642,14.7482,14.7482,76352.0
2021-10-18 14:20:00,18.39,18.41,18.38,18.39,100406.0,14.7482,14.7642,14.7402,14.7482,100406.0
2021-10-18 14:25:00,18.39,18.42,18.38,18.41,96196.0,14.7482,14.7722,14.7402,14.7642,96196.0
2021-10-18 14:30:00,18.41,18.41,18.39,18.39,72326.0,14.7642,14.7642,14.7482,14.7482,72326.0
2021-10-18 14:35:00,18.39,18.41,18.38,18.39,85437.0,14.7482,14.7642,14.7402,14.7482,85437.0
2021-10-18 14:40:00,18.38,18.39,18.37,18.37,68682.0,14.7402,14.7482,14.7322,14.7322,68682.0
2021-10-18 14:45:00,18.37,18.38,18.35,18.35,107079.0,14.7322,14.7402,14.7161,14.7161,107079.0
2021-10-18 14:50:00,18.35,18.38,18.35,18.38,75585.0,14.7161,14.7402,14.7161,14.7402,75585.0
2021-10-18 14:55:00,18.37,18.4,18.37,18.39,90888.0,14.7322,14.7562,14.7322,14.7482,90888.0
2021-10-18 15:00:00,18.39,18.41,18.39,18.39,120659.0,14.7482,14.7642,14.7482,14.7482,120659.0
2021-10-18 15:05:00,18.39,18.4,18.37,18.38,109019.0,14.7482,14.7562,14.7322,14.7402,109019.0
2021-10-18 15:10:00,18.38,18.4,18.37,18.39,130350.0,14.7402,14.7562,14.7322,14.7482,130350.0
2021-10-18 15:15:00,18.38,18.4,18.37,18.4,99475.0,14.7402,14.7562,14.7322,14.7562,99475.0
2021-10-18 15:20:00,18.39,18.41,18.39,18.41,139940.0,14.7482,14.7642,14.7482,14.7642,139940.0
2021-10-18 15:25:00,18.41,18.41,18.39,18.4,112550.0,14.7642,14.7642,14.7482,14.7562,112550.0
2021-10-18 15:30:00,18.41,18.42,18.4,18.42,144355.0,14.7642,14.7722,14.7562,14.7722,144355.0
2021-10-18 15:35:00,18.42,18.44,18.41,18.44,153307.0,14.7722,14.7883,14.7642,14.7883,153307.0
2021-10-18 15:40:00,18.44,18.45,18.43,18.45,251486.0,14.7883,14.7963,14.7803,14.7963,251486.0
2021-10-18 15:45:00,18.44,18.46,18.44,18.46,190891.0,14.7883,14.8043,14.7883,14.8043,190891.0
2021-10-18 15:50:00,18.46,18.47,18.45,18.46,474415.0,14.8043,14.8123,14.7963,14.8043,474415.0
2021-10-18 15:55:00,18.47,18.48,18.45,18.48,951879.0,14.8123,14.8204,14.7963,14.8204,951879.0
2021-10-19 09:30:00,18.56,18.61,18.48,18.51,269428.0,14.8845,14.9246,14.8204,14.8444,269428.0
2021-10-19 09:35:00,18.51,18.52,18.46,18.51,163523.0,14.8444,14.8524,14.8043,14.8444,163523.0
2021-10-19 09:40:00,18.51,18.51,18.47,18.47,178274.0,14.8444,14.8444,14.8123,14.8123,178274.0
2021-10-19 09:45:00,18.48,18.49,18.42,18.43,166704.0,14.8204,14.8284,14.7722,14.7803,166704.0
2021-10-19 09:50:00,18.43,18.46,18.42,18.46,125592.0,14.7803,14.8043,14.7722,14.8043,125592.0
2021-10-19 09:55:00,18.45,18.47,18.41,18.43,105484.0,14.7963,14.8123,14.7642,14.7803,105484.0
2021-10-19 10:00:00,18.43,18.49,18.42,18.45,117339.0,14.7803,14.8284,14.7722,14.7963,117339.0
2021-10-19 10:05:00,18.45,18.49,18.44,18.48,157035.0,14.7963,14.8284,14.7883,14.8204,157035.0
2021-10-19 10:10:00,18.47,18.49,18.42,18.43,149996.0,14.8123,14.8284,14.7722,14.7803,149996.0
2021-10-19 10:15:00,18.43,18.48,18.42,18.46,127949.0,14.7803,14.8204,14.7722,14.8043,127949.0
2021-10-19 10:20:00,18.46,18.47,18.4,18.41,109671.0,14.8043,14.8123,14.7562,14.7642,109671.0
2021-10-19 10:25:00,18.42,18.44,18.4,18.41,64894.0,14.7722,14.7883,14.7562,14.7642,64894.0
2021-10-19 10:30:00,18.41,18.43,18.4,18.42,124072.0,14.7642,14.7803,14.7562,14.7722,124072.0
2021-10-19 10:35:00,18.42,18.43,18.4,18.42,46796.0,14.7722,14.7803,14.7562,14.7722,46796.0
2021-10-19 10:40:00,18.41,18.46,18.41,18.46,64108.0,14.7642,14.8043,14.7642,14.8043,64108.0
2021-10-19 10:45:00,18.46,18.48,18.45,18.45,135555.0,14.8043,14.8204,14.7963,14.7963,135555.0
2021-10-19 10:50:00,18.45,18.48,18.45,18.47,69392.0,14.7963,14.8204,14.7963,14.8123,69392.0
2021-10-19 10:55:00,18.46,18.47,18.44,18.45,65631.0,14.8043,14.8123,14.7883,14.7963,65631.0
2021-10-19 11:00:00,18.45,18.46,18.43,18.45,78368.0,14.7963,14.8043,14.7803,14.7963,78368.0
2021-10-19 11:05:00,18.46,18.46,18.44,18.45,79250.0,14.8043,14.8043,14.7883,14.7963,79250.0
2021-10-19 11:10:00,18.45,18.48,18.44,18.48,42728.0,14.7963,14.8204,14.7883,14.8204,42728.0
2021-10-19 11:15:00,18.47,18.49,18.45,18.46,95893.0,14.8123,14.8284,14.7963,14.8043,95893.0
2021-10-19 11:20:00,18.46,18.47,18.45,18.46,57447.0,14.8043,14.8123,14.7963,14.8043,57447.0
2021-10-19 11:25:00,18.46,18.47,18.45,18.46,66254.0,14.8043,14.8123,14.7963,14.8043,66254.0
2021-10-19 11:30:00,18.45,18.47,18.44,18.46,90233.0,14.7963,14.8123,14.7883,14.8043,90233.0
2021-10-19 11:35:00,18.46,18.5,18.46,18.47,74554.0,14.8043,14.8364,14.8043,14.8123,74554.0
2021-10-19 11:40:00,18.47,18.48,18.45,18.48,112017.0,14.8123,14.8204,14.7963,14.8204,112017.0
2021-10-19 11:45:00,18.48,18.5,18.47,18.48,138932.0,14.8204,14.8364,14.8123,14.8204,138932.0
2021-10-19 11:50:00,18.48,18.5,18.48,18.5,60201.0,14.8204,14.8364,14.8204,14.8364,60201.0
2021-10-19 11:55:00,18.49,18.5,18.47,18.48,71358.0,14.8284,14.8364,14.8123,14.8204,71358.0
2021-10-19 12:00:00,18.48,18.48,18.46,18.48,51584.0,14.8204,14.8204,14.8043,14.8204,51584.0
2021-10-19 12:05:00,18.48,18.49,18.47,18.48,41176.0,14.8204,14.8284,14.8123,14.8204,41176.0
2021-10-19 12:10:00,18.48,18.5,18.47,18.5,52274.0,14.8204,14.8364,14.8123,14.8364,52274.0
2021-10-19 12:15:00,18.5,18.53,18.49,18.51,176734.0,14.8364,14.8605,14.8284,14.8444,176734.0
2021-10-19 12:20:00,18.5,18.5,18.47,18.48,35862.0,14.8364,14.8364,14.8123,14.8204,35862.0
2021-10-19 12:25:00,18.48,18.48,18.46,18.47,52413.0,14.8204,14.8204,14.8043,14.8123,52413.0
2021-10-19 12:30:00,18.47,18.48,18.45,18.45,54267.0,14.8123,14.8204,14.7963,14.7963,54267.0
2021-10-19 12:35:00,18.45,18.48,18.45,18.48,55132.0,14.7963,14.8204,14.7963,14.8204,55132.0
2021-10-19 12:40:00,18.48,18.5,18.46,18.5,63539.0,14.8204,14.8364,14.8043,14.8364,63539.0
2021-10-19 12:45:00,18.5,18.51,18.48,18.48,49525.0,14.8364,14.8444,14.8204,14.8204,49525.0
2021-10-19 12:50:00,18.48,18.49,18.47,18.48,19089.0,14.8204,14.8284,14.8123,14.8204,19089.0
2021-10-19 12:55:00,18.48,18.5,18.47,18.5,86155.0,14.8204,14.8364,14.8123,14.8364,86155.0
2021-10-19 13:00:00,18.49,18.52,18.49,18.5,98373.0,14.8284,14.8524,14.8284,14.8364,98373.0
2021-10-19 13:05:00,18.5,18.5,18.48,18.48,129408.0,14.8364,14.8364,14.8204,14.8204,129408.0
2021-10-19 13:10:00,18.48,18.49,18.46,18.48,83599.0,14.8204,14.8284,14.8043,14.8204,83599.0
2021-10-19 13:15:00,18.47,18.49,18.47,18.47,55481.0,14.8123,14.8284,14.8123,14.8123,55481.0
2021-10-19 13:20:00,18.48,18.48,18.46,18.46,52312.0,14.8204,14.8204,14.8043,14.8043,52312.0
2021-10-19 13:25:00,18.46,18.47,18.45,18.46,68682.0,14.8043,14.8123,14.7963,14.8043,68682.0
2021-10-19 13:30:00,18.45,18.46,18.44,18.45,80950.0,14.7963,14.8043,14.7883,14.7963,80950.0
2021-10-19 13:35:00,18.45,18.46,18.44,18.46,49938.0,14.7963,14.8043,14.7883,14.8043,49938.0
2021-10-19 13:40:00,18.46,18.46,18.44,18.45,24628.0,14.8043,14.8043,14.7883,14.7963,24628.0
2021-10-19 13:45:00,18.45,18.45,18.42,18.42,54498.0,14.7963,14.7963,14.7722,14.7722,54498.0
2021-10-19 13:50:00,18.43,18.43,18.41,18.41,54409.0,14.7803,14.7803,14.7642,14.7642,54409.0
2021-10-19 13:55:00,18.41,18.42,18.4,18.41,46521.0,14.7642,14.7722,14.7562,14.7642,46521.0
2021-10-19 14:00:00,18.41,18.41,18.39,18.39,50051.0,14.7642,14.7642,14.7482,14.7482,50051.0
2021-10-19 14:05:00,18.39,18.4,18.38,18.39,110942.0,14.7482,14.7562,14.7402,14.7482,110942.0
2021-10-19 14:10:00,18.39,18.4,18.39,18.39,31276.0,14.7482,14.7562,14.7482,14.7482,31276.0
2021-10-19 14:15:00,18.4,18.41,18.39,18.41,63668.0,14.7562,14.7642,14.7482,14.7642,63668.0
2021-10-19 14:20:00,18.41,18.41,18.38,18.38,83667.0,14.7642,14.7642,14.7402,14.7402,83667.0
2021-10-19 14:25:00,18.38,18.4,18.38,18.39,62675.0,14.7402,14.7562,14.7402,14.7482,62675.0
2021-10-19 14:30:00,18.39,18.39,18.34,18.35,206463.0,14.7482,14.7482,14.7081,14.7161,206463.0
2021-10-19 14:35:00,18.35,18.36,18.34,18.34,61091.0,14.7161,14.7241,14.7081,14.7081,61091.0
2021-10-19 14:40:00,18.35,18.37,18.34,18.37,100215.0,14.7161,14.7322,14.7081,14.7322,100215.0
2021-10-19 14:45:00,18.37,18.42,18.36,18.41,157999.0,14.7322,14.7722,14.7241,14.7642,157999.0
2021-10-19 14:50:00,18.41,18.44,18.41,18.43,77700.0,14.7642,14.7883,14.7642,14.7803,77700.0
2021-10-19 14:55:00,18.44,18.46,18.43,18.44,94010.0,14.7883,14.8043,14.7803,14.7883,94010.0
2021-10-19 15:00:00,18.43,18.46,18.42,18.46,120793.0,14.7803,14.8043,14.7722,14.8043,120793.0
2021-10-19 15:05:00,18.46,18.46,18.44,18.45,110994.0,14.8043,14.8043,14.7883,14.7963,110994.0
2021-10-19 15:10:00,18.46,18.46,18.43,18.46,182613.0,14.8043,14.8043,14.7803,14.8043,182613.0
2021-10-19 15:15:00,18.46,18.48,18.45,18.48,122170.0,14.8043,14.8204,14.7963,14.8204,122170.0
2021-10-19 15:20:00,18.47,18.5,18.45,18.46,121913.0,14.8123,14.8364,14.7963,14.8043,121913.0
2021-10-19 15:25:00,18.46,18.47,18.45,18.46,55945.0,14.8043,14.8123,14.7963,14.8043,55945.0
2021-10-19 15:30:00,18.46,18.47,18.43,18.44,101242.0,14.8043,14.8123,14.7803,14.7883,101242.0
2021-10-19 15:35:00,18.44,18.46,18.43,18.44,148240.0,14.7883,14.8043,14.7803,14.7883,148240.0
2021-10-19 15:40:00,18.44,18.45,18.43,18.43,174558.0,14.7883,14.7963,14.7803,14.7803,174558.0
2021-10-19 15:45:00,18.44,18.45,18.43,18.43,122618.0,14.7883,14.7963,14.7803,14.7803,122618.0
2021-10-19 15:50:00,18.43,18.45,18.42,18.43,248305.0,14.7803,14.7963,14.7722,14.7803,248305.0
2021-10-19 15:55:00,18.43,18.45,18.42,18.45,551331.0,14.7803,14.7963,14.7722,14.7963,551331.0
2021-10-20 09:30:00,18.36,18.4,18.32,18.33,272821.0,14.7241,14.7562,14.6921,14.7001,272821.0
2021-10-20 09:35:00,18.32,18.33,18.26,18.27,212114.0,14.6921,14.7001,14.6439,14.652,212114.0
2021-10-20 09:40:00,18.28,18.32,18.27,18.3,96259.0,14.66,14.6921,14.652,14.676,96259.0
2021-10-20 09:45:00,18.3,18.35,18.29,18.31,118025.0,14.676,14.7161,14.668,14.684,118025.0
2021-10-20 09:50:00,18.32,18.35,18.31,18.33,108673.0,14.6921,14.7161,14.684,14.7001,108673.0
2021-10-20 09:55:00,18.33,18.35,18.32,18.34,113059.0,14.7001,14.7161,14.6921,14.7081,113059.0
2021-10-20 10:00:00,18.34,18.35,18.32,18.33,156576.0,14.7081,14.7161,14.6921,14.7001,156576.0
2021-10-20 10:05:00,18.32,18.34,18.31,18.32,140573.0,14.6921,14.7081,14.684,14.6921,140573.0
2021-10-20 10:10:00,18.32,18.36,18.32,18.34,71114.0,14.6921,14.7241,14.6921,14.7081,71114.0
2021-10-20 10:15:00,18.34,18.36,18.34,18.35,77670.0,14.7081,14.7241,14.7081,14.7161,77670.0
2021-10-20 10:20:00,18.35,18.38,18.34,18.37,158731.0,14.7161,14.7402,14.7081,14.7322,158731.0
2021-10-20 10:25:00,18.36,18.42,18.36,18.41,55779.0,14.7241,14.7722,14.7241,14.7642,55779.0
2021-10-20 10:30:00,18.42,18.47,18.42,18.45,135308.0,14.7722,14.8123,14.7722,14.7963,135308.0
2021-10-20 10:35:00,18.45,18.47,18.44,18.47,96925.0,14.7963,14.8123,14.7883,14.8123,96925.0
2021-10-20 10:40:00,18.46,18.48,18.45,18.46,98786.0,14.8043,14.8204,14.7963,14.8043,98786.0
2021-10-20 10:45:00,18.45,18.46,18.44,18.46,129055.0,14.7963,14.8043,14.7883,14.8043,129055.0
2021-10-20 10:50:00,18.46,18.47,18.45,18.46,111401.0,14.8043,14.8123,14.7963,14.8043,111401.0
2021-10-20 10:55:00,18.46,18.46,18.42,18.43,132993.0,14.8043,14.8043,14.7722,14.7803,132993.0
2021-10-20 11:00:00,18.43,18.46,18.42,18.44,82451.0,14.7803,14.8043,14.7722,14.7883,82451.0
2021-10-20 11:05:00,18.44,18.47,18.44,18.46,81661.0,14.7883,14.8123,14.7883,14.8043,81661.0
2021-10-20 11:10:00,18.46,18.47,18.42,18.43,75959.0,14.8043,14.8123,14.7722,14.7803,75959.0
2021-10-20 11:15:00,18.43,18.44,18.4,18.43,74446.0,14.7803,14.7883,14.7562,14.7803,74446.0
2021-10-20 11:20:00,18.43,18.46,18.41,18.45,170068.0,14.7803,14.8043,14.7642,14.7963,170068.0
2021-10-20 11:25:00,18.46,18.48,18.45,18.48,172975.0,14.8043,14.8204,14.7963,14.8204,172975.0
2021-10-20 11:30:00,18.48,18.5,18.46,18.46,183131.0,14.8204,14.8364,14.8043,14.8043,183131.0
2021-10-20 11:35:00,18.46,18.48,18.45,18.46,70880.0,14.8043,14.8204,14.7963,14.8043,70880.0
2021-10-20 11:40:00,18.46,18.46,18.43,18.44,89549.0,14.8043,14.8043,14.7803,14.7883,89549.0
2021-10-20 11:45:00,18.44,18.46,18.43,18.45,61217.0,14.7883,14.8043,14.7803,14.7963,61217.0
2021-10-20 11:50:00,18.45,18.47,18.44,18.44,136624.0,14.7963,14.8123,14.7883,14.7883,136624.0
2021-10-20 11:55:00,18.44,18.47,18.43,18.46,146611.0,14.7883,14.8123,14.7803,14.8043,146611.0
2021-10-20 12:00:00,18.46,18.48,18.46,18.48,108794.0,14.8043,14.8204,14.8043,14.8204,108794.0
2021-10-20 12:05:00,18.48,18.5,18.47,18.49,115968.0,14.8204,14.8364,14.8123,14.8284,115968.0
2021-10-20 12:10:00,18.49,18.52,18.48,18.52,64698.0,14.8284,14.8524,14.8204,14.8524,64698.0
2021-10-20 12:15:00,18.52,18.52,18.49,18.52,138446.0,14.8524,14.8524,14.8284,14.8524,138446.0
2021-10-20 12:20:00,18.52,18.54,18.51,18.54,79739.0,14.8524,14.8685,14.8444,14.8685,79739.0
2021-10-20 12:25:00,18.54,18.54,18.52,18.54,47670.0,14.8685,14.8685,14.8524,14.8685,47670.0
2021-10-20 12:30:00,18.54,18.55,18.53,18.55,63782.0,14.8685,14.8765,14.8605,14.8765,63782.0
2021-10-20 12:35:00,18.54,18.55,18.52,18.53,62312.0,14.8685,14.8765,14.8524,14.8605,62312.0
2021-10-20 12:40:00,18.52,18.53,18.52,18.53,66188.0,14.8524,14.8605,14.8524,14.8605,66188.0
2021-10-20 12:45:00,18.53,18.54,18.52,18.53,149434.0,14.8605,14.8685,14.8524,14.8605,149434.0
2021-10-20 12:50:00,18.53,18.53,18.52,18.53,58773.0,14.8605,14.8605,14.8524,14.8605,58773.0
2021-10-20 12:55:00,18.53,18.54,18.52,18.54,58775.0,14.8605,14.8685,14.8524,14.8685,58775.0
2021-10-20 13:00:00,18.53,18.54,18.52,18.53,136184.0,14.8605,14.8685,14.8524,14.8605,136184.0
2021-10-20 13:05:00,18.54,18.54,18.51,18.52,125540.0,14.8685,14.8685,14.8444,14.8524,125540.0
2021-10-20 13:10:00,18.52,18.55,18.51,18.55,52534.0,14.8524,14.8765,14.8444,14.8765,52534.0
2021-10-20 13:15:00,18.55,18.56,18.52,18.53,259282.0,14.8765,14.8845,14.8524,14.8605,259282.0
2021-10-20 13:20:00,18.53,18.54,18.5,18.54,72584.0,14.8605,14.8685,14.8364,14.8685,72584.0
2021-10-20 13:25:00,18.53,18.56,18.53,18.54,80481.0,14.8605,14.8845,14.8605,14.8685,80481.0
2021-10-20 13:30:00,18.54,18.55,18.52,18.53,100097.0,14.8685,14.8765,14.8524,14.8605,100097.0
2021-10-20 13:35:00,18.54,18.55,18.53,18.54,86625.0,14.8685,14.8765,14.8605,14.8685,86625.0
2021-10-20 13:40:00,18.55,18.55,18.53,18.55,57392.0,14.8765,14.8765,14.8605,14.8765,57392.0
2021-10-20 13:45:00,18.55,18.55,18.52,18.53,66194.0,14.8765,14.8765,14.8524,14.8605,66194.0
2021-10-20 13:50:00,18.53,18.55,18.52,18.54,123038.0,14.8605,14.8765,14.8524,14.8685,123038.0
2021-10-20 13:55:00,18.54,18.55,18.53,18.55,97954.0,14.8685,14.8765,14.8605,14.8765,97954.0
2021-10-20 14:00:00,18.55,18.56,18.54,18.56,89917.0,14.8765,14.8845,14.8685,14.8845,89917.0
2021-10-20 14:05:00,18.56,18.58,18.55,18.58,71198.0,14.8845,14.9006,14.8765,14.9006,71198.0
2021-10-20 14:10:00,18.57,18.59,18.56,18.57,140364.0,14.8925,14.9086,14.8845,14.8925,140364.0
2021-10-20 14:15:00,18.57,18.59,18.56,18.57,133882.0,14.8925,14.9086,14.8845,14.8925,133882.0
2021-10-20 14:20:00,18.57,18.58,18.56,18.57,80715.0,14.8925,14.9006,14.8845,14.8925,80715.0
2021-10-20 14:25:00,18.56,18.58,18.56,18.57,59899.0,14.8845,14.9006,14.8845,14.8925,59899.0
2021-10-20 14:30:00,18.57,18.59,18.56,18.58,186593.0,14.8925,14.9086,14.8845,14.9006,186593.0
2021-10-20 14:35:00,18.58,18.59,18.57,18.59,109268.0,14.9006,14.9086,14.8925,14.9086,109268.0
2021-10-20 14:40:00,18.59,18.59,18.57,18.59,95678.0,14.9086,14.9086,14.8925,14.9086,95678.0
2021-10-20 14:45:00,18.59,18.6,18.58,18.6,75457.0,14.9086,14.9166,14.9006,14.9166,75457.0
2021-10-20 14:50:00,18.6,18.6,18.58,18.59,186781.0,14.9166,14.9166,14.9006,14.9086,186781.0
2021-10-20 14:55:00,18.59,18.61,18.59,18.6,98022.0,14.9086,14.9246,14.9086,14.9166,98022.0
2021-10-20 15:00:00,18.61,18.62,18.6,18.61,103713.0,14.9246,14.9326,14.9166,14.9246,103713.0
2021-10-20 15:05:00,18.61,18.62,18.6,18.61,96805.0,14.9246,14.9326,14.9166,14.9246,96805.0
2021-10-20 15:10:00,18.61,18.63,18.59,18.6,316824.0,14.9246,14.9407,14.9086,14.9166,316824.0
2021-10-20 15:15:00,18.6,18.61,18.58,18.6,181786.0,14.9166,14.9246,14.9006,14.9166,181786.0
2021-10-20 15:20:00,18.6,18.63,18.59,18.62,140950.0,14.9166,14.9407,14.9086,14.9326,140950.0
2021-10-20 15:25:00,18.62,18.62,18.61,18.62,58281.0,14.9326,14.9326,14.9246,14.9326,58281.0
2021-10-20 15:30:00,18.62,18.63,18.6,18.62,183667.0,14.9326,14.9407,14.9166,14.9326,183667.0
2021-10-20 15:35:00,18.63,18.63,18.6,18.6,269014.0,14.9407,14.9407,14.9166,14.9166,269014.0
2021-10-20 15:40:00,18.61,18.63,18.6,18.62,149217.0,14.9246,14.9407,14.9166,14.9326,149217.0
2021-10-20 15:45:00,18.62,18.62,18.6,18.61,226399.0,14.9326,14.9326,14.9166,14.9246,226399.0
2021-10-20 15:50:00,18.6,18.63,18.59,18.62,356318.0,14.9166,14.9407,14.9086,14.9326,356318.0
2021-10-20 15:55:00,18.62,18.68,18.61,18.66,1037513.0,14.9326,14.9808,14.9246,14.9647,1037513.0
2021-10-21 09:30:00,18.28,18.35,18.1,18.11,1559263.0,14.66,14.7161,14.5156,14.5236,1559263.0
2021-10-21 09:35:00,18.11,18.11,17.95,17.99,685695.0,14.5236,14.5236,14.3953,14.4274,685695.0
2021-10-21 09:40:00,17.99,17.99,17.91,17.93,539568.0,14.4274,14.4274,14.3632,14.3793,539568.0
2021-10-21 09:45:00,17.93,17.95,17.86,17.89,528418.0,14.3793,14.3953,14.3231,14.3472,528418.0
2021-10-21 09:50:00,17.89,17.89,17.81,17.82,435144.0,14.3472,14.3472,14.283,14.2911,435144.0
2021-10-21 09:55:00,17.82,17.92,17.77,17.92,561775.0,14.2911,14.3713,14.251,14.3713,561775.0
2021-10-21 10:00:00,17.91,17.92,17.8,17.84,534627.0,14.3632,14.3713,14.275,14.3071,534627.0
2021-10-21 10:05:00,17.84,17.86,17.8,17.86,558775.0,14.3071,14.3231,14.275,14.3231,558775.0
2021-10-21 10:10:00,17.86,17.92,17.85,17.87,850219.0,14.3231,14.3713,14.3151,14.3312,850219.0
2021-10-21 10:15:00,17.87,17.89,17.81,17.83,362383.0,14.3312,14.3472,14.283,14.2991,362383.0
2021-10-21 10:20:00,17.83,17.87,17.8,17.86,347107.0,14.2991,14.3312,14.275,14.3231,347107.0
2021-10-21 10:25:00,17.85,17.9,17.83,17.88,351403.0,14.3151,14.3552,14.2991,14.3392,351403.0
2021-10-21 10:30:00,17.88,17.88,17.84,17.85,276317.0,14.3392,14.3392,14.3071,14.3151,276317.0
2021-10-21 10:35:00,17.85,17.87,17.83,17.86,306464.0,14.3151,14.3312,14.2991,14.3231,306464.0
2021-10-21 10:40:00,17.86,17.87,17.81,17.82,292899.0,14.3231,14.3312,14.283,14.2911,292899.0
2021-10-21 10:45:00,17.82,17.85,17.81,17.82,228231.0,14.2911,14.3151,14.283,14.2911,228231.0
2021-10-21 10:50:00,17.82,17.83,17.71,17.71,529158.0,14.2911,14.2991,14.2029,14.2029,529158.0
2021-10-21 10:55:00,17.71,17.75,17.66,17.69,475511.0,14.2029,14.2349,14.1628,14.1868,475511.0
2021-10-21 11:00:00,17.69,17.69,17.57,17.57,495170.0,14.1868,14.1868,14.0906,14.0906,495170.0
2021-10-21 11:05:00,17.58,17.61,17.55,17.58,335789.0,14.0986,14.1227,14.0745,14.0986,335789.0
2021-10-21 11:10:00,17.58,17.61,17.56,17.59,344187.0,14.0986,14.1227,14.0826,14.1066,344187.0
2021-10-21 11:15:00,17.59,17.6,17.55,17.59,343122.0,14.1066,14.1146,14.0745,14.1066,343122.0
2021-10-21 11:20:00,17.59,17.66,17.58,17.61,222113.0,14.1066,14.1628,14.0986,14.1227,222113.0
2021-10-21 11:25:00,17.6,17.61,17.55,17.56,261028.0,14.1146,14.1227,14.0745,14.0826,261028.0
2021-10-21 11:30:00,17.55,17.57,17.52,17.53,325928.0,14.0745,14.0906,14.0505,14.0585,325928.0
2021-10-21 11:35:00,17.52,17.54,17.51,17.53,282909.0,14.0505,14.0665,14.0425,14.0585,282909.0
2021-10-21 11:40:00,17.53,17.55,17.5,17.53,519622.0,14.0585,14.0745,14.0344,14.0585,519622.0
2021-10-21 11:45:00,17.53,17.53,17.47,17.5,812909.0,14.0585,14.0585,14.0104,14.0344,812909.0
2021-10-21 11:50:00,17.5,17.54,17.49,17.52,583600.0,14.0344,14.0665,14.0264,14.0505,583600.0
2021-10-21 11:55:00,17.52,17.52,17.49,17.5,283254.0,14.0505,14.0505,14.0264,14.0344,283254.0
2021-10-21 12:00:00,17.5,17.52,17.47,17.49,323242.0,14.0344,14.0505,14.0104,14.0264,323242.0
2021-10-21 12:05:00,17.48,17.51,17.47,17.48,336259.0,14.0184,14.0425,14.0104,14.0184,336259.0
2021-10-21 12:10:00,17.48,17.49,17.47,17.48,296490.0,14.0184,14.0264,14.0104,14.0184,296490.0
2021-10-21 12:15:00,17.48,17.5,17.45,17.47,415148.0,14.0184,14.0344,13.9943,14.0104,415148.0
2021-10-21 12:20:00,17.46,17.51,17.46,17.51,248885.0,14.0024,14.0425,14.0024,14.0425,248885.0
2021-10-21 12:25:00,17.51,17.53,17.5,17.53,226171.0,14.0425,14.0585,14.0344,14.0585,226171.0
2021-10-21 12:30:00,17.53,17.57,17.52,17.55,298557.0,14.0585,14.0906,14.0505,14.0745,298557.0
2021-10-21 12:35:00,17.55,17.6,17.55,17.59,478598.0,14.0745,14.1146,14.0745,14.1066,478598.0
2021-10-21 12:40:00,17.59,17.63,17.56,17.57,368866.0,14.1066,14.1387,14.0826,14.0906,368866.0
2021-10-21 12:45:00,17.57,17.59,17.54,17.59,350109.0,14.0906,14.1066,14.0665,14.1066,350109.0
2021-10-21 12:50:00,17.59,17.62,17.58,17.62,301810.0,14.1066,14.1307,14.0986,14.1307,301810.0
2021-10-21 12:55:00,17.62,17.63,17.58,17.63,330935.0,14.1307,14.1387,14.0986,14.1387,330935.0
2021-10-21 13:00:00,17.63,17.64,17.59,17.59,179677.0,14.1387,14.1467,14.1066,14.1066,179677.0
2021-10-21 13:05:00,17.6,17.6,17.54,17.55,264910.0,14.1146,14.1146,14.0665,14.0745,264910.0
2021-10-21 13:10:00,17.55,17.57,17.55,17.55,207237.0,14.0745,14.0906,14.0745,14.0745,207237.0
2021-10-21 13:15:00,17.55,17.56,17.51,17.51,260593.0,14.0745,14.0826,14.0425,14.0425,260593.0
2021-10-21 13:20:00,17.51,17.52,17.5,17.5,144261.0,14.0425,14.0505,14.0344,14.0344,144261.0
2021-10-21 13:25:00,17.5,17.52,17.5,17.51,207897.0,14.0344,14.0505,14.0344,14.0425,207897.0
2021-10-21 13:30:00,17.51,17.51,17.45,17.46,405045.0,14.0425,14.0425,13.9943,14.0024,405045.0
2021-10-21 13:35:00,17.46,17.46,17.41,17.43,278641.0,14.0024,14.0024,13.9623,13.9783,278641.0
2021-10-21 13:40:00,17.42,17.43,17.41,17.41,170978.0,13.9703,13.9783,13.9623,13.9623,170978.0
2021-10-21 13:45:00,17.41,17.43,17.39,17.4,264256.0,13.9623,13.9783,13.9462,13.9542,264256.0
2021-10-21 13:50:00,17.41,17.41,17.31,17.32,300516.0,13.9623,13.9623,13.8821,13.8901,300516.0
2021-10-21 13:55:00,17.32,17.35,17.32,17.33,197897.0,13.8901,13.9141,13.8901,13.8981,197897.0
2021-10-21 14:00:00,17.32,17.36,17.31,17.35,248599.0,13.8901,13.9222,13.8821,13.9141,248599.0
2021-10-21 14:05:00,17.35,17.42,17.34,17.41,333961.0,13.9141,13.9703,13.9061,13.9623,333961.0
2021-10-21 14:10:00,17.41,17.44,17.4,17.43,361412.0,13.9623,13.9863,13.9542,13.9783,361412.0
2021-10-21 14:15:00,17.43,17.47,17.42,17.46,254490.0,13.9783,14.0104,13.9703,14.0024,254490.0
2021-10-21 14:20:00,17.46,17.47,17.43,17.45,200218.0,14.0024,14.0104,13.9783,13.9943,200218.0
2021-10-21 14:25:00,17.45,17.5,17.44,17.5,178182.0,13.9943,14.0344,13.9863,14.0344,178182.0
2021-10-21 14:30:00,17.5,17.5,17.48,17.5,194068.0,14.0344,14.0344,14.0184,14.0344,194068.0
2021-10-21 14:35:00,17.5,17.5,17.45,17.46,230317.0,14.0344,14.0344,13.9943,14.0024,230317.0
2021-10-21 14:40:00,17.45,17.48,17.44,17.48,325537.0,13.9943,14.0184,13.9863,14.0184,325537.0
2021-10-21 14:45:00,17.48,17.5,17.46,17.5,272374.0,14.0184,14.0344,14.0024,14.0344,272374.0
2021-10-21 14:50:00,17.5,17.52,17.49,17.5,206840.0,14.0344,14.0505,14.0264,14.0344,206840.0
2021-10-21 14:55:00,17.51,17.51,17.48,17.48,190037.0,14.0425,14.0425,14.0184,14.0184,190037.0
2021-10-21 15:00:00,17.48,17.51,17.48,17.5,205008.0,14.0184,14.0425,14.0184,14.0344,205008.0
2021-10-21 15:05:00,17.5,17.55,17.49,17.54,184200.0,14.0344,14.0745,14.0264,14.0665,184200.0
2021-10-21 15:10:00,17.54,17.55,17.53,17.54,188148.0,14.0665,14.0745,14.0585,14.0665,188148.0
2021-10-21 15:15:00,17.54,17.55,17.51,17.54,213929.0,14.0665,14.0745,14.0425,14.0665,213929.0
2021-10-21 15:20:00,17.54,17.58,17.53,17.57,271012.0,14.0665,14.0986,14.0585,14.0906,271012.0
2021-10-21 15:25:00,17.57,17.58,17.53,17.55,292349.0,14.0906,14.0986,14.0585,14.0745,292349.0
2021-10-21 15:30:00,17.55,17.57,17.54,17.56,302347.0,14.0745,14.0906,14.0665,14.0826,302347.0
2021-10-21 15:35:00,17.56,17.59,17.55,17.57,480816.0,14.0826,14.1066,14.0745,14.0906,480816.0
2021-10-21 15:40:00,17.57,17.58,17.54,17.55,469929.0,14.0906,14.0986,14.0665,14.0745,469929.0
2021-10-21 15:45:00,17.55,17.55,17.5,17.51,568056.0,14.0745,14.0745,14.0344,14.0425,568056.0
2021-10-21 15:50:00,17.51,17.51,17.48,17.48,585399.0,14.0425,14.0425,14.0184,14.0184,585399.0
2021-10-21 15:55:00,17.48,17.55,17.48,17.53,1833733.0,14.0184,14.0745,14.0184,14.0585,1833733.0
2021-10-22 09:30:00,17.59,17.69,17.57,17.61,570426.0,14.1066,14.1868,14.0906,14.1227,570426.0
2021-10-22 09:35:00,17.61,17.62,17.58,17.6,231153.0,14.1227,14.1307,14.0986,14.1146,231153.0
2021-10-22 09:40:00,17.6,17.64,17.59,17.6,218961.0,14.1146,14.1467,14.1066,14.1146,218961.0
2021-10-22 09:45:00,17.6,17.66,17.59,17.62,263182.0,14.1146,14.1628,14.1066,14.1307,263182.0
2021-10-22 09:50:00,17.62,17.67,17.62,17.64,125950.0,14.1307,14.1708,14.1307,14.1467,125950.0
2021-10-22 09:55:00,17.64,17.67,17.63,17.64,115818.0,14.1467,14.1708,14.1387,14.1467,115818.0
2021-10-22 10:00:00,17.63,17.64,17.57,17.58,137581.0,14.1387,14.1467,14.0906,14.0986,137581.0
2021-10-22 10:05:00,17.58,17.6,17.56,17.57,158669.0,14.0986,14.1146,14.0826,14.0906,158669.0
2021-10-22 10:10:00,17.57,17.62,17.56,17.6,123563.0,14.0906,14.1307,14.0826,14.1146,123563.0
2021-10-22 10:15:00,17.6,17.6,17.56,17.6,120949.0,14.1146,14.1146,14.0826,14.1146,120949.0
2021-10-22 10:20:00,17.59,17.61,17.58,17.61,139597.0,14.1066,14.1227,14.0986,14.1227,139597.0
2021-10-22 10:25:00,17.61,17.65,17.6,17.63,171833.0,14.1227,14.1547,14.1146,14.1387,171833.0
2021-10-22 10:30:00,17.63,17.64,17.61,17.62,139928.0,14.1387,14.1467,14.1227,14.1307,139928.0
2021-10-22 10:35:00,17.62,17.64,17.61,17.62,85530.0,14.1307,14.1467,14.1227,14.1307,85530.0
2021-10-22 10:40:00,17.62,17.64,17.58,17.6,158722.0,14.1307,14.1467,14.0986,14.1146,158722.0
2021-10-22 10:45:00,17.6,17.6,17.56,17.57,105639.0,14.1146,14.1146,14.0826,14.0906,105639.0
2021-10-22 10:50:00,17.57,17.6,17.55,17.55,128372.0,14.0906,14.1146,14.0745,14.0745,128372.0
2021-10-22 10:55:00,17.56,17.59,17.55,17.57,95358.0,14.0826,14.1066,14.0745,14.0906,95358.0
2021-10-22 11:00:00,17.56,17.63,17.56,17.63,169404.0,14.0826,14.1387,14.0826,14.1387,169404.0
2021-10-22 11:05:00,17.63,17.66,17.62,17.64,332570.0,14.1387,14.1628,14.1307,14.1467,332570.0
2021-10-22 11:10:00,17.64,17.64,17.59,17.59,105976.0,14.1467,14.1467,14.1066,14.1066,105976.0
2021-10-22 11:15:00,17.6,17.6,17.58,17.59,92920.0,14.1146,14.1146,14.0986,14.1066,92920.0
2021-10-22 11:20:00,17.6,17.6,17.54,17.55,135036.0,14.1146,14.1146,14.0665,14.0745,135036.0
2021-10-22 11:25:00,17.54,17.55,17.52,17.54,134285.0,14.0665,14.0745,14.0505,14.0665,134285.0
2021-10-22 11:30:00,17.53,17.54,17.5,17.51,129882.0,14.0585,14.0665,14.0344,14.0425,129882.0
2021-10-22 11:35:00,17.51,17.51,17.43,17.44,200713.0,14.0425,14.0425,13.9783,13.9863,200713.0
2021-10-22 11:40:00,17.43,17.45,17.4,17.43,147429.0,13.9783,13.9943,13.9542,13.9783,147429.0
2021-10-22 11:45:00,17.43,17.43,17.4,17.41,117717.0,13.9783,13.9783,13.9542,13.9623,117717.0
2021-10-22 11:50:00,17.41,17.42,17.38,17.41,105059.0,13.9623,13.9703,13.9382,13.9623,105059.0
2021-10-22 11:55:00,17.41,17.43,17.39,17.4,139903.0,13.9623,13.9783,13.9462,13.9542,139903.0
2021-10-22 12:00:00,17.4,17.44,17.39,17.41,115580.0,13.9542,13.9863,13.9462,13.9623,115580.0
2021-10-22 12:05:00,17.42,17.44,17.4,17.41,91066.0,13.9703,13.9863,13.9542,13.9623,91066.0
2021-10-22 12:10:00,17.41,17.43,17.4,17.43,107029.0,13.9623,13.9783,13.9542,13.9783,107029.0
2021-10-22 12:15:00,17.42,17.47,17.41,17.45,111580.0,13.9703,14.0104,13.9623,13.9943,111580.0
2021-10-22 12:20:00,17.46,17.47,17.44,17.45,88343.0,14.0024,14.0104,13.9863,13.9943,88343.0
2021-10-22 12:25:00,17.45,17.48,17.45,17.48,82324.0,13.9943,14.0184,13.9943,14.0184,82324.0
2021-10-22 12:30:00,17.48,17.49,17.46,17.49,125293.0,14.0184,14.0264,14.0024,14.0264,125293.0
2021-10-22 12:35:00,17.48,17.5,17.48,17.48,67266.0,14.0184,14.0344,14.0184,14.0184,67266.0
2021-10-22 12:40:00,17.48,17.51,17.48,17.48,197127.0,14.0184,14.0425,14.0184,14.0184,197127.0
2021-10-22 12:45:00,17.48,17.52,17.48,17.51,124541.0,14.0184,14.0505,14.0184,14.0425,124541.0
2021-10-22 12:50:00,17.51,17.52,17.49,17.52,85160.0,14.0425,14.0505,14.0264,14.0505,85160.0
2021-10-22 12:55:00,17.52,17.52,17.5,17.51,35683.0,14.0505,14.0505,14.0344,14.0425,35683.0
2021-10-22 13:00:00,17.51,17.51,17.49,17.49,58032.0,14.0425,14.0425,14.0264,14.0264,58032.0
2021-10-22 13:05:00,17.5,17.51,17.48,17.51,100063.0,14.0344,14.0425,14.0184,14.0425,100063.0
2021-10-22 13:10:00,17.51,17.52,17.48,17.49,102937.0,14.0425,14.0505,14.0184,14.0264,102937.0
2021-10-22 13:15:00,17.49,17.51,17.48,17.51,49378.0,14.0264,14.0425,14.0184,14.0425,49378.0
2021-10-22 13:20:00,17.51,17.52,17.49,17.52,73034.0,14.0425,14.0505,14.0264,14.0505,73034.0
2021-10-22 13:25:00,17.52,17.52,17.5,17.51,92023.0,14.0505,14.0505,14.0344,14.0425,92023.0
2021-10-22 13:30:00,17.51,17.52,17.5,17.52,154012.0,14.0425,14.0505,14.0344,14.0505,154012.0
2021-10-22 13:35:00,17.53,17.55,17.51,17.54,86959.0,14.0585,14.0745,14.0425,14.0665,86959.0
2021-10-22 13:40:00,17.53,17.57,17.53,17.54,131535.0,14.0585,14.0906,14.0585,14.0665,131535.0
2021-10-22 13:45:00,17.54,17.56,17.53,17.55,184690.0,14.0665,14.0826,14.0585,14.0745,184690.0
2021-10-22 13:50:00,17.55,17.57,17.55,17.55,100454.0,14.0745,14.0906,14.0745,14.0745,100454.0
2021-10-22 13:55:00,17.55,17.57,17.54,17.55,166535.0,14.0745,14.0906,14.0665,14.0745,166535.0
2021-10-22 14:00:00,17.55,17.57,17.54,17.57,99085.0,14.0745,14.0906,14.0665,14.0906,99085.0
2021-10-22 14:05:00,17.57,17.61,17.56,17.6,129649.0,14.0906,14.1227,14.0826,14.1146,129649.0
2021-10-22 14:10:00,17.59,17.61,17.58,17.59,136952.0,14.1066,14.1227,14.0986,14.1066,136952.0
2021-10-22 14:15:00,17.58,17.59,17.56,17.57,117739.0,14.0986,14.1066,14.0826,14.0906,117739.0
2021-10-22 14:20:00,17.57,17.59,17.56,17.59,79052.0,14.0906,14.1066,14.0826,14.1066,79052.0
2021-10-22 14:25:00,17.59,17.6,17.58,17.6,110156.0,14.1066,14.1146,14.0986,14.1146,110156.0
2021-10-22 14:30:00,17.6,17.61,17.58,17.59,112679.0,14.1146,14.1227,14.0986,14.1066,112679.0
2021-10-22 14:35:00,17.6,17.61,17.59,17.6,169263.0,14.1146,14.1227,14.1066,14.1146,169263.0
2021-10-22 14:40:00,17.6,17.61,17.59,17.6,102014.0,14.1146,14.1227,14.1066,14.1146,102014.0
2021-10-22 14:45:00,17.59,17.6,17.58,17.59,125044.0,14.1066,14.1146,14.0986,14.1066,125044.0
2021-10-22 14:50:00,17.59,17.6,17.57,17.6,138860.0,14.1066,14.1146,14.0906,14.1146,138860.0
2021-10-22 14:55:00,17.6,17.61,17.59,17.61,132310.0,14.1146,14.1227,14.1066,14.1227,132310.0
2021-10-22 15:00:00,17.61,17.62,17.59,17.61,177927.0,14.1227,14.1307,14.1066,14.1227,177927.0
2021-10-22 15:05:00,17.61,17.63,17.6,17.63,90885.0,14.1227,14.1387,14.1146,14.1387,90885.0
2021-10-22 15:10:00,17.63,17.63,17.6,17.61,145996.0,14.1387,14.1387,14.1146,14.1227,145996.0
2021-10-22 15:15:00,17.61,17.63,17.6,17.62,190338.0,14.1227,14.1387,14.1146,14.1307,190338.0
2021-10-22 15:20:00,17.62,17.64,17.61,17.64,152574.0,14.1307,14.1467,14.1227,14.1467,152574.0
2021-10-22 15:25:00,17.64,17.66,17.63,17.65,179709.0,14.1467,14.1628,14.1387,14.1547,179709.0
2021-10-22 15:30:00,17.66,17.67,17.65,17.66,193777.0,14.1628,14.1708,14.1547,14.1628,193777.0
2021-10-22 15:35:00,17.66,17.67,17.65,17.66,242538.0,14.1628,14.1708,14.1547,14.1628,242538.0
2021-10-22 15:40:00,17.66,17.67,17.64,17.64,268684.0,14.1628,14.1708,14.1467,14.1467,268684.0
2021-10-22 15:45:00,17.64,17.66,17.63,17.64,245479.0,14.1467,14.1628,14.1387,14.1467,245479.0
2021-10-22 15:50:00,17.63,17.68,17.63,17.68,534267.0,14.1387,14.1788,14.1387,14.1788,534267.0
2021-10-22 15:55:00,17.68,17.7,17.66,17.67,1447888.0,14.1788,14.1948,14.1628,14.1708,1447888.0
2021-10-25 09:30:00,17.81,17.86,17.71,17.71,652317.0,14.283,14.3231,14.2029,14.2029,652317.0
2021-10-25 09:35:00,17.71,17.84,17.7,17.82,202792.0,14.2029,14.3071,14.1948,14.2911,202792.0
2021-10-25 09:40:00,17.82,17.84,17.79,17.82,231098.0,14.2911,14.3071,14.267,14.2911,231098.0
2021-10-25 09:45:00,17.82,17.84,17.77,17.8,176692.0,14.2911,14.3071,14.251,14.275,176692.0
2021-10-25 09:50:00,17.8,17.83,17.77,17.82,115699.0,14.275,14.2991,14.251,14.2911,115699.0
2021-10-25 09:55:00,17.82,17.87,17.81,17.84,263116.0,14.2911,14.3312,14.283,14.3071,263116.0
2021-10-25 10:00:00,17.84,17.88,17.83,17.88,133474.0,14.3071,14.3392,14.2991,14.3392,133474.0
2021-10-25 10:05:00,17.88,17.88,17.83,17.84,76628.0,14.3392,14.3392,14.2991,14.3071,76628.0
2021-10-25 10:10:00,17.83,17.86,17.8,17.82,268966.0,14.2991,14.3231,14.275,14.2911,268966.0
2021-10-25 10:15:00,17.82,17.87,17.81,17.82,114646.0,14.2911,14.3312,14.283,14.2911,114646.0
2021-10-25 10:20:00,17.81,17.82,17.77,17.8,75030.0,14.283,14.2911,14.251,14.275,75030.0
2021-10-25 10:25:00,17.8,17.8,17.77,17.78,109536.0,14.275,14.275,14.251,14.259,109536.0
2021-10-25 10:30:00,17.78,17.79,17.75,17.79,119666.0,14.259,14.267,14.2349,14.267,119666.0
2021-10-25 10:35:00,17.79,17.79,17.74,17.75,168125.0,14.267,14.267,14.2269,14.2349,168125.0
2021-10-25 10:40:00,17.75,17.76,17.72,17.72,91627.0,14.2349,14.2429,14.2109,14.2109,91627.0
2021-10-25 10:45:00,17.72,17.74,17.7,17.74,74411.0,14.2109,14.2269,14.1948,14.2269,74411.0
2021-10-25 10:50:00,17.74,17.75,17.73,17.75,94161.0,14.2269,14.2349,14.2189,14.2349,94161.0
2021-10-25 10:55:00,17.74,17.76,17.72,17.73,89255.0,14.2269,14.2429,14.2109,14.2189,89255.0
2021-10-25 11:00:00,17.74,17.75,17.72,17.74,53035.0,14.2269,14.2349,14.2109,14.2269,53035.0
2021-10-25 11:05:00,17.75,17.75,17.7,17.71,79480.0,14.2349,14.2349,14.1948,14.2029,79480.0
2021-10-25 11:10:00,17.71,17.74,17.7,17.73,54777.0,14.2029,14.2269,14.1948,14.2189,54777.0
2021-10-25 11:15:00,17.73,17.77,17.73,17.77,103919.0,14.2189,14.251,14.2189,14.251,103919.0
2021-10-25 11:20:00,17.77,17.79,17.76,17.78,114885.0,14.251,14.267,14.2429,14.259,114885.0
2021-10-25 11:25:00,17.78,17.79,17.75,17.79,102234.0,14.259,14.267,14.2349,14.267,102234.0
2021-10-25 11:30:00,17.78,17.8,17.77,17.78,103430.0,14.259,14.275,14.251,14.259,103430.0
2021-10-25 11:35:00,17.78,17.78,17.76,17.78,96452.0,14.259,14.259,14.2429,14.259,96452.0
2021-10-25 11:40:00,17.78,17.81,17.77,17.8,79515.0,14.259,14.283,14.251,14.275,79515.0
2021-10-25 11:45:00,17.8,17.81,17.79,17.8,116983.0,14.275,14.283,14.267,14.275,116983.0
2021-10-25 11:50:00,17.8,17.82,17.8,17.8,93633.0,14.275,14.2911,14.275,14.275,93633.0
2021-10-25 11:55:00,17.8,17.81,17.78,17.78,105172.0,14.275,14.283,14.259,14.259,105172.0
2021-10-25 12:00:00,17.79,17.79,17.76,17.77,108487.0,14.267,14.267,14.2429,14.251,108487.0
2021-10-25 12:05:00,17.77,17.79,17.76,17.78,101877.0,14.251,14.267,14.2429,14.259,101877.0
2021-10-25 12:10:00,17.78,17.79,17.77,17.79,76553.0,14.259,14.267,14.251,14.267,76553.0
2021-10-25 12:15:00,17.79,17.8,17.78,17.8,54700.0,14.267,14.275,14.259,14.275,54700.0
2021-10-25 12:20:00,17.79,17.8,17.77,17.78,54044.0,14.267,14.275,14.251,14.259,54044.0
2021-10-25 12:25:00,17.79,17.79,17.76,17.77,128856.0,14.267,14.267,14.2429,14.251,128856.0
2021-10-25 12:30:00,17.77,17.77,17.73,17.73,112770.0,14.251,14.251,14.2189,14.2189,112770.0
2021-10-25 12:35:00,17.73,17.73,17.71,17.73,109957.0,14.2189,14.2189,14.2029,14.2189,109957.0
2021-10-25 12:40:00,17.73,17.75,17.73,17.73,64543.0,14.2189,14.2349,14.2189,14.2189,64543.0
2021-10-25 12:45:00,17.74,17.76,17.72,17.75,67373.0,14.2269,14.2429,14.2109,14.2349,67373.0
2021-10-25 12:50:00,17.75,17.75,17.72,17.74,59939.0,14.2349,14.2349,14.2109,14.2269,59939.0
2021-10-25 12:55:00,17.73,17.74,17.72,17.73,47969.0,14.2189,14.2269,14.2109,14.2189,47969.0
2021-10-25 13:00:00,17.73,17.77,17.72,17.77,120078.0,14.2189,14.251,14.2109,14.251,120078.0
2021-10-25 13:05:00,17.77,17.8,17.76,17.8,85142.0,14.251,14.275,14.2429,14.275,85142.0
2021-10-25 13:10:00,17.79,17.81,17.78,17.79,82035.0,14.267,14.283,14.259,14.267,82035.0
2021-10-25 13:15:00,17.8,17.81,17.79,17.8,52824.0,14.275,14.283,14.267,14.275,52824.0
2021-10-25 13:20:00,17.8,17.81,17.78,17.78,60265.0,14.275,14.283,14.259,14.259,60265.0
2021-10-25 13:25:00,17.79,17.8,17.78,17.8,57937.0,14.267,14.275,14.259,14.275,57937.0
2021-10-25 13:30:00,17.8,17.81,17.79,17.79,123076.0,14.275,14.283,14.267,14.267,123076.0
2021-10-25 13:35:00,17.79,17.8,17.78,17.79,40688.0,14.267,14.275,14.259,14.267,40688.0
2021-10-25 13:40:00,17.79,17.81,17.79,17.8,78576.0,14.267,14.283,14.267,14.275,78576.0
2021-10-25 13:45:00,17.8,17.81,17.79,17.8,121147.0,14.275,14.283,14.267,14.275,121147.0
2021-10-25 13:50:00,17.8,17.82,17.8,17.82,72233.0,14.275,14.2911,14.275,14.2911,72233.0
2021-10-25 13:55:00,17.82,17.83,17.81,17.83,84930.0,14.2911,14.2991,14.283,14.2991,84930.0
2021-10-25 14:00:00,17.83,17.84,17.81,17.82,98543.0,14.2991,14.3071,14.283,14.2911,98543.0
2021-10-25 14:05:00,17.82,17.83,17.8,17.8,69158.0,14.2911,14.2991,14.275,14.275,69158.0
2021-10-25 14:10:00,17.8,17.81,17.78,17.78,69578.0,14.275,14.283,14.259,14.259,69578.0
2021-10-25 14:15:00,17.79,17.8,17.77,17.8,106639.0,14.267,14.275,14.251,14.275,106639.0
2021-10-25 14:20:00,17.8,17.81,17.79,17.81,71015.0,14.275,14.283,14.267,14.283,71015.0
2021-10-25 14:25:00,17.81,17.82,17.79,17.82,92856.0,14.283,14.2911,14.267,14.2911,92856.0
2021-10-25 14:30:00,17.82,17.82,17.79,17.8,79027.0,14.2911,14.2911,14.267,14.275,79027.0
2021-10-25 14:35:00,17.8,17.8,17.78,17.79,108263.0,14.275,14.275,14.259,14.267,108263.0
2021-10-25 14:40:00,17.79,17.8,17.78,17.8,58810.0,14.267,14.275,14.259,14.275,58810.0
2021-10-25 14:45:00,17.79,17.8,17.78,17.79,58690.0,14.267,14.275,14.259,14.267,58690.0
2021-10-25 14:50:00,17.79,17.8,17.78,17.8,84629.0,14.267,14.275,14.259,14.275,84629.0
2021-10-25 14:55:00,17.8,17.81,17.79,17.8,79814.0,14.275,14.283,14.267,14.275,79814.0
2021-10-25 15:00:00,17.8,17.83,17.8,17.82,79065.0,14.275,14.2991,14.275,14.2911,79065.0
2021-10-25 15:05:00,17.82,17.83,17.81,17.82,123672.0,14.2911,14.2991,14.283,14.2911,123672.0
2021-10-25 15:10:00,17.82,17.83,17.81,17.81,96973.0,14.2911,14.2991,14.283,14.283,96973.0
2021-10-25 15:15:00,17.82,17.82,17.8,17.8,128938.0,14.2911,14.2911,14.275,14.275,128938.0
2021-10-25 15:20:00,17.8,17.82,17.8,17.81,61516.0,14.275,14.2911,14.275,14.283,61516.0
2021-10-25 15:25:00,17.81,17.82,17.8,17.82,92442.0,14.283,14.2911,14.275,14.2911,92442.0
2021-10-25 15:30:00,17.82,17.83,17.81,17.83,95397.0,14.2911,14.2991,14.283,14.2991,95397.0
2021-10-25 15:35:00,17.82,17.84,17.81,17.82,154422.0,14.2911,14.3071,14.283,14.2911,154422.0
2021-10-25 15:40:00,17.83,17.85,17.82,17.85,133081.0,14.2991,14.3151,14.2911,14.3151,133081.0
2021-10-25 15:45:00,17.84,17.85,17.82,17.84,211523.0,14.3071,14.3151,14.2911,14.3071,211523.0
2021-10-25 15:50:00,17.84,17.86,17.83,17.86,368130.0,14.3071,14.3231,14.2991,14.3231,368130.0
2021-10-25 15:55:00,17.86,17.86,17.83,17.85,1124331.0,14.3231,14.3231,14.2991,14.3151,1124331.0
2021-10-26 09:30:00,17.96,17.96,17.85,17.89,355073.0,14.4033,14.4033,14.3151,14.3472,355073.0
2021-10-26 09:35:00,17.88,17.92,17.86,17.89,155526.0,14.3392,14.3713,14.3231,14.3472,155526.0
2021-10-26 09:40:00,17.88,17.92,17.87,17.89,168544.0,14.3392,14.3713,14.3312,14.3472,168544.0
2021-10-26 09:45:00,17.89,17.95,17.89,17.95,109451.0,14.3472,14.3953,14.3472,14.3953,109451.0
2021-10-26 09:50:00,17.95,17.97,17.93,17.94,143380.0,14.3953,14.4114,14.3793,14.3873,143380.0
2021-10-26 09:55:00,17.95,17.97,17.93,17.93,103956.0,14.3953,14.4114,14.3793,14.3793,103956.0
2021-10-26 10:00:00,17.94,17.96,17.9,17.96,114298.0,14.3873,14.4033,14.3552,14.4033,114298.0
2021-10-26 10:05:00,17.95,17.96,17.92,17.95,148064.0,14.3953,14.4033,14.3713,14.3953,148064.0
2021-10-26 10:10:00,17.95,17.95,17.93,17.94,60475.0,14.3953,14.3953,14.3793,14.3873,60475.0
2021-10-26 10:15:00,17.94,17.97,17.93,17.97,138458.0,14.3873,14.4114,14.3793,14.4114,138458.0
2021-10-26 10:20:00,17.96,17.98,17.94,17.98,69223.0,14.4033,14.4194,14.3873,14.4194,69223.0
2021-10-26 10:25:00,17.97,17.98,17.91,17.92,84993.0,14.4114,14.4194,14.3632,14.3713,84993.0
2021-10-26 10:30:00,17.92,17.92,17.87,17.9,101024.0,14.3713,14.3713,14.3312,14.3552,101024.0
2021-10-26 10:35:00,17.89,17.9,17.88,17.89,66527.0,14.3472,14.3552,14.3392,14.3472,66527.0
2021-10-26 10:40:00,17.89,17.89,17.85,17.87,113097.0,14.3472,14.3472,14.3151,14.3312,113097.0
2021-10-26 10:45:00,17.87,17.89,17.86,17.89,108617.0,14.3312,14.3472,14.3231,14.3472,108617.0
2021-10-26 10:50:00,17.89,17.91,17.87,17.89,121559.0,14.3472,14.3632,14.3312,14.3472,121559.0
2021-10-26 10:55:00,17.89,17.89,17.88,17.89,54991.0,14.3472,14.3472,14.3392,14.3472,54991.0
2021-10-26 11:00:00,17.89,17.89,17.85,17.86,117291.0,14.3472,14.3472,14.3151,14.3231,117291.0
2021-10-26 11:05:00,17.86,17.88,17.85,17.86,71411.0,14.3231,14.3392,14.3151,14.3231,71411.0
2021-10-26 11:10:00,17.86,17.87,17.82,17.85,146664.0,14.3231,14.3312,14.2911,14.3151,146664.0
2021-10-26 11:15:00,17.85,17.86,17.83,17.84,61868.0,14.3151,14.3231,14.2991,14.3071,61868.0
2021-10-26 11:20:00,17.84,17.85,17.83,17.84,53946.0,14.3071,14.3151,14.2991,14.3071,53946.0
2021-10-26 11:25:00,17.84,17.85,17.83,17.85,70429.0,14.3071,14.3151,14.2991,14.3151,70429.0
2021-10-26 11:30:00,17.84,17.86,17.82,17.83,136274.0,14.3071,14.3231,14.2911,14.2991,136274.0
2021-10-26 11:35:00,17.82,17.86,17.82,17.85,61954.0,14.2911,14.3231,14.2911,14.3151,61954.0
2021-10-26 11:40:00,17.86,17.87,17.85,17.86,57729.0,14.3231,14.3312,14.3151,14.3231,57729.0
2021-10-26 11:45:00,17.85,17.86,17.83,17.84,57316.0,14.3151,14.3231,14.2991,14.3071,57316.0
2021-10-26 11:50:00,17.84,17.84,17.82,17.82,115144.0,14.3071,14.3071,14.2911,14.2911,115144.0
2021-10-26 11:55:00,17.82,17.83,17.78,17.79,91346.0,14.2911,14.2991,14.259,14.267,91346.0
2021-10-26 12:00:00,17.79,17.8,17.75,17.76,80045.0,14.267,14.275,14.2349,14.2429,80045.0
2021-10-26 12:05:00,17.76,17.77,17.75,17.76,150033.0,14.2429,14.251,14.2349,14.2429,150033.0
2021-10-26 12:10:00,17.75,17.76,17.74,17.75,64487.0,14.2349,14.2429,14.2269,14.2349,64487.0
2021-10-26 12:15:00,17.75,17.78,17.74,17.78,193046.0,14.2349,14.259,14.2269,14.259,193046.0
2021-10-26 12:20:00,17.78,17.78,17.75,17.76,104578.0,14.259,14.259,14.2349,14.2429,104578.0
2021-10-26 12:25:00,17.76,17.77,17.75,17.77,32152.0,14.2429,14.251,14.2349,14.251,32152.0
2021-10-26 12:30:00,17.76,17.77,17.74,17.74,115806.0,14.2429,14.251,14.2269,14.2269,115806.0
2021-10-26 12:35:00,17.74,17.75,17.7,17.71,82628.0,14.2269,14.2349,14.1948,14.2029,82628.0
2021-10-26 12:40:00,17.71,17.72,17.69,17.71,127550.0,14.2029,14.2109,14.1868,14.2029,127550.0
2021-10-26 12:45:00,17.71,17.72,17.7,17.71,77610.0,14.2029,14.2109,14.1948,14.2029,77610.0
2021-10-26 12:50:00,17.71,17.73,17.7,17.73,51839.0,14.2029,14.2189,14.1948,14.2189,51839.0
2021-10-26 12:55:00,17.73,17.74,17.72,17.74,61245.0,14.2189,14.2269,14.2109,14.2269,61245.0
2021-10-26 13:00:00,17.73,17.75,17.73,17.75,30997.0,14.2189,14.2349,14.2189,14.2349,30997.0
2021-10-26 13:05:00,17.75,17.76,17.74,17.75,152493.0,14.2349,14.2429,14.2269,14.2349,152493.0
2021-10-26 13:10:00,17.75,17.76,17.74,17.75,56650.0,14.2349,14.2429,14.2269,14.2349,56650.0
2021-10-26 13:15:00,17.75,17.76,17.73,17.73,61188.0,14.2349,14.2429,14.2189,14.2189,61188.0
2021-10-26 13:20:00,17.73,17.75,17.7,17.7,85175.0,14.2189,14.2349,14.1948,14.1948,85175.0
2021-10-26 13:25:00,17.7,17.72,17.69,17.71,123358.0,14.1948,14.2109,14.1868,14.2029,123358.0
2021-10-26 13:30:00,17.71,17.72,17.7,17.71,74299.0,14.2029,14.2109,14.1948,14.2029,74299.0
2021-10-26 13:35:00,17.7,17.72,17.7,17.72,43051.0,14.1948,14.2109,14.1948,14.2109,43051.0
2021-10-26 13:40:00,17.72,17.74,17.71,17.73,164104.0,14.2109,14.2269,14.2029,14.2189,164104.0
2021-10-26 13:45:00,17.73,17.75,17.73,17.73,71057.0,14.2189,14.2349,14.2189,14.2189,71057.0
2021-10-26 13:50:00,17.73,17.74,17.72,17.72,38414.0,14.2189,14.2269,14.2109,14.2109,38414.0
2021-10-26 13:55:00,17.73,17.74,17.72,17.73,57205.0,14.2189,14.2269,14.2109,14.2189,57205.0
2021-10-26 14:00:00,17.73,17.74,17.72,17.73,77599.0,14.2189,14.2269,14.2109,14.2189,77599.0
2021-10-26 14:05:00,17.73,17.73,17.71,17.73,77124.0,14.2189,14.2189,14.2029,14.2189,77124.0
2021-10-26 14:10:00,17.72,17.74,17.72,17.73,47182.0,14.2109,14.2269,14.2109,14.2189,47182.0
2021-10-26 14:15:00,17.74,17.74,17.72,17.73,80133.0,14.2269,14.2269,14.2109,14.2189,80133.0
2021-10-26 14:20:00,17.73,17.74,17.7,17.71,158984.0,14.2189,14.2269,14.1948,14.2029,158984.0
2021-10-26 14:25:00,17.71,17.72,17.7,17.71,104997.0,14.2029,14.2109,14.1948,14.2029,104997.0
2021-10-26 14:30:00,17.71,17.72,17.7,17.7,85323.0,14.2029,14.2109,14.1948,14.1948,85323.0
2021-10-26 14:35:00,17.71,17.71,17.68,17.68,100774.0,14.2029,14.2029,14.1788,14.1788,100774.0
2021-10-26 14:40:00,17.69,17.7,17.68,17.69,144522.0,14.1868,14.1948,14.1788,14.1868,144522.0
2021-10-26 14:45:00,17.7,17.7,17.67,17.68,104821.0,14.1948,14.1948,14.1708,14.1788,104821.0
2021-10-26 14:50:00,17.68,17.68,17.67,17.68,43418.0,14.1788,14.1788,14.1708,14.1788,43418.0
2021-10-26 14:55:00,17.67,17.69,17.67,17.68,116021.0,14.1708,14.1868,14.1708,14.1788,116021.0
2021-10-26 15:00:00,17.68,17.69,17.67,17.68,103034.0,14.1788,14.1868,14.1708,14.1788,103034.0
2021-10-26 15:05:00,17.69,17.69,17.67,17.67,117778.0,14.1868,14.1868,14.1708,14.1708,117778.0
2021-10-26 15:10:00,17.67,17.68,17.66,17.68,111678.0,14.1708,14.1788,14.1628,14.1788,111678.0
2021-10-26 15:15:00,17.68,17.69,17.67,17.67,148596.0,14.1788,14.1868,14.1708,14.1708,148596.0
2021-10-26 15:20:00,17.68,17.69,17.67,17.67,86451.0,14.1788,14.1868,14.1708,14.1708,86451.0
2021-10-26 15:25:00,17.67,17.68,17.66,17.67,149043.0,14.1708,14.1788,14.1628,14.1708,149043.0
2021-10-26 15:30:00,17.67,17.68,17.65,17.66,169013.0,14.1708,14.1788,14.1547,14.1628,169013.0
2021-10-26 15:35:00,17.66,17.66,17.62,17.64,184754.0,14.1628,14.1628,14.1307,14.1467,184754.0
2021-10-26 15:40:00,17.63,17.65,17.63,17.64,129031.0,14.1387,14.1547,14.1387,14.1467,129031.0
2021-10-26 15:45:00,17.64,17.64,17.62,17.62,182615.0,14.1467,14.1467,14.1307,14.1307,182615.0
2021-10-26 15:50:00,17.62,17.63,17.6,17.61,368339.0,14.1307,14.1387,14.1146,14.1227,368339.0
2021-10-26 15:55:00,17.61,17.62,17.6,17.61,695375.0,14.1227,14.1307,14.1146,14.1227,695375.0
2021-10-27 09:30:00,17.55,17.59,17.51,17.52,551887.0,14.0745,14.1066,14.0425,14.0505,551887.0
2021-10-27 09:35:00,17.52,17.59,17.51,17.57,188859.0,14.0505,14.1066,14.0425,14.0906,188859.0
2021-10-27 09:40:00,17.56,17.59,17.52,17.54,156808.0,14.0826,14.1066,14.0505,14.0665,156808.0
2021-10-27 09:45:00,17.54,17.58,17.51,17.54,148721.0,14.0665,14.0986,14.0425,14.0665,148721.0
2021-10-27 09:50:00,17.53,17.59,17.52,17.59,111331.0,14.0585,14.1066,14.0505,14.1066,111331.0
2021-10-27 09:55:00,17.59,17.59,17.52,17.55,155728.0,14.1066,14.1066,14.0505,14.0745,155728.0
2021-10-27 10:00:00,17.56,17.59,17.54,17.59,254064.0,14.0826,14.1066,14.0665,14.1066,254064.0
2021-10-27 10:05:00,17.59,17.61,17.56,17.61,121778.0,14.1066,14.1227,14.0826,14.1227,121778.0
2021-10-27 10:10:00,17.6,17.62,17.57,17.57,145469.0,14.1146,14.1307,14.0906,14.0906,145469.0
2021-10-27 10:15:00,17.57,17.59,17.56,17.57,105729.0,14.0906,14.1066,14.0826,14.0906,105729.0
2021-10-27 10:20:00,17.57,17.59,17.54,17.55,118565.0,14.0906,14.1066,14.0665,14.0745,118565.0
2021-10-27 10:25:00,17.55,17.56,17.51,17.52,154744.0,14.0745,14.0826,14.0425,14.0505,154744.0
2021-10-27 10:30:00,17.52,17.56,17.51,17.55,126341.0,14.0505,14.0826,14.0425,14.0745,126341.0
2021-10-27 10:35:00,17.55,17.56,17.5,17.52,176774.0,14.0745,14.0826,14.0344,14.0505,176774.0
2021-10-27 10:40:00,17.51,17.53,17.5,17.51,153561.0,14.0425,14.0585,14.0344,14.0425,153561.0
2021-10-27 10:45:00,17.51,17.52,17.48,17.49,289357.0,14.0425,14.0505,14.0184,14.0264,289357.0
2021-10-27 10:50:00,17.5,17.51,17.47,17.47,175748.0,14.0344,14.0425,14.0104,14.0104,175748.0
2021-10-27 10:55:00,17.47,17.5,17.46,17.5,160416.0,14.0104,14.0344,14.0024,14.0344,160416.0
2021-10-27 11:00:00,17.5,17.54,17.48,17.54,158740.0,14.0344,14.0665,14.0184,14.0665,158740.0
2021-10-27 11:05:00,17.54,17.54,17.5,17.51,92817.0,14.0665,14.0665,14.0344,14.0425,92817.0
2021-10-27 11:10:00,17.51,17.53,17.49,17.52,195413.0,14.0425,14.0585,14.0264,14.0505,195413.0
2021-10-27 11:15:00,17.52,17.53,17.5,17.5,77410.0,14.0505,14.0585,14.0344,14.0344,77410.0
2021-10-27 11:20:00,17.51,17.51,17.45,17.46,93459.0,14.0425,14.0425,13.9943,14.0024,93459.0
2021-10-27 11:25:00,17.46,17.47,17.45,17.46,148975.0,14.0024,14.0104,13.9943,14.0024,148975.0
2021-10-27 11:30:00,17.46,17.48,17.44,17.46,174352.0,14.0024,14.0184,13.9863,14.0024,174352.0
2021-10-27 11:35:00,17.46,17.47,17.44,17.46,131587.0,14.0024,14.0104,13.9863,14.0024,131587.0
2021-10-27 11:40:00,17.46,17.49,17.45,17.46,199184.0,14.0024,14.0264,13.9943,14.0024,199184.0
2021-10-27 11:45:00,17.46,17.47,17.43,17.44,166096.0,14.0024,14.0104,13.9783,13.9863,166096.0
2021-10-27 11:50:00,17.44,17.45,17.42,17.42,159858.0,13.9863,13.9943,13.9703,13.9703,159858.0
2021-10-27 11:55:00,17.42,17.44,17.39,17.39,195401.0,13.9703,13.9863,13.9462,13.9462,195401.0
2021-10-27 12:00:00,17.4,17.4,17.35,17.35,122164.0,13.9542,13.9542,13.9141,13.9141,122164.0
2021-10-27 12:05:00,17.35,17.4,17.35,17.38,169969.0,13.9141,13.9542,13.9141,13.9382,169969.0
2021-10-27 12:10:00,17.38,17.39,17.35,17.36,123825.0,13.9382,13.9462,13.9141,13.9222,123825.0
2021-10-27 12:15:00,17.36,17.37,17.35,17.36,145555.0,13.9222,13.9302,13.9141,13.9222,145555.0
2021-10-27 12:20:00,17.36,17.38,17.36,17.36,99098.0,13.9222,13.9382,13.9222,13.9222,99098.0
2021-10-27 12:25:00,17.37,17.38,17.32,17.32,475828.0,13.9302,13.9382,13.8901,13.8901,475828.0
2021-10-27 12:30:00,17.32,17.33,17.3,17.3,128473.0,13.8901,13.8981,13.874,13.874,128473.0
2021-10-27 12:35:00,17.3,17.31,17.26,17.27,269560.0,13.874,13.8821,13.842,13.85,269560.0
2021-10-27 12:40:00,17.27,17.28,17.23,17.27,552265.0,13.85,13.858,13.8179,13.85,552265.0
2021-10-27 12:45:00,17.28,17.28,17.25,17.26,181276.0,13.858,13.858,13.8339,13.842,181276.0
2021-10-27 12:50:00,17.26,17.29,17.26,17.26,81105.0,13.842,13.866,13.842,13.842,81105.0
2021-10-27 12:55:00,17.27,17.3,17.25,17.3,140813.0,13.85,13.874,13.8339,13.874,140813.0
2021-10-27 13:00:00,17.3,17.3,17.26,17.27,74559.0,13.874,13.874,13.842,13.85,74559.0
2021-10-27 13:05:00,17.26,17.3,17.26,17.29,107559.0,13.842,13.874,13.842,13.866,107559.0
2021-10-27 13:10:00,17.3,17.31,17.28,17.29,202795.0,13.874,13.8821,13.858,13.866,202795.0
2021-10-27 13:15:00,17.3,17.32,17.29,17.32,156733.0,13.874,13.8901,13.866,13.8901,156733.0
2021-10-27 13:20:00,17.32,17.32,17.3,17.3,101545.0,13.8901,13.8901,13.874,13.874,101545.0
2021-10-27 13:25:00,17.3,17.31,17.28,17.3,91342.0,13.874,13.8821,13.858,13.874,91342.0
2021-10-27 13:30:00,17.3,17.31,17.29,17.29,72085.0,13.874,13.8821,13.866,13.866,72085.0
2021-10-27 13:35:00,17.3,17.33,17.29,17.32,148485.0,13.874,13.8981,13.866,13.8901,148485.0
2021-10-27 13:40:00,17.32,17.33,17.31,17.32,83831.0,13.8901,13.8981,13.8821,13.8901,83831.0
2021-10-27 13:45:00,17.32,17.34,17.31,17.32,73627.0,13.8901,13.9061,13.8821,13.8901,73627.0
2021-10-27 13:50:00,17.32,17.34,17.31,17.32,62729.0,13.8901,13.9061,13.8821,13.8901,62729.0
2021-10-27 13:55:00,17.32,17.35,17.32,17.34,135276.0,13.8901,13.9141,13.8901,13.9061,135276.0
2021-10-27 14:00:00,17.34,17.35,17.33,17.35,49777.0,13.9061,13.9141,13.8981,13.9141,49777.0
2021-10-27 14:05:00,17.35,17.35,17.32,17.32,68603.0,13.9141,13.9141,13.8901,13.8901,68603.0
2021-10-27 14:10:00,17.32,17.35,17.32,17.35,107415.0,13.8901,13.9141,13.8901,13.9141,107415.0
2021-10-27 14:15:00,17.35,17.35,17.33,17.34,75494.0,13.9141,13.9141,13.8981,13.9061,75494.0
2021-10-27 14:20:00,17.34,17.36,17.33,17.36,113623.0,13.9061,13.9222,13.8981,13.9222,113623.0
2021-10-27 14:25:00,17.35,17.36,17.33,17.34,62439.0,13.9141,13.9222,13.8981,13.9061,62439.0
2021-10-27 14:30:00,17.34,17.34,17.31,17.33,122644.0,13.9061,13.9061,13.8821,13.8981,122644.0
2021-10-27 14:35:00,17.33,17.34,17.31,17.32,114270.0,13.8981,13.9061,13.8821,13.8901,114270.0
2021-10-27 14:40:00,17.32,17.33,17.3,17.32,104851.0,13.8901,13.8981,13.874,13.8901,104851.0
2021-10-27 14:45:00,17.32,17.34,17.32,17.32,52288.0,13.8901,13.9061,13.8901,13.8901,52288.0
2021-10-27 14:50:00,17.32,17.33,17.31,17.32,47413.0,13.8901,13.8981,13.8821,13.8901,47413.0
2021-10-27 14:55:00,17.32,17.33,17.3,17.32,60461.0,13.8901,13.8981,13.874,13.8901,60461.0
2021-10-27 15:00:00,17.32,17.32,17.29,17.29,73701.0,13.8901,13.8901,13.866,13.866,73701.0
2021-10-27 15:05:00,17.3,17.3,17.28,17.29,103231.0,13.874,13.874,13.858,13.866,103231.0
2021-10-27 15:10:00,17.3,17.3,17.24,17.24,323518.0,13.874,13.874,13.8259,13.8259,323518.0
2021-10-27 15:15:00,17.25,17.26,17.24,17.25,136749.0,13.8339,13.842,13.8259,13.8339,136749.0
2021-10-27 15:20:00,17.25,17.29,17.25,17.29,100813.0,13.8339,13.866,13.8339,13.866,100813.0
2021-10-27 15:25:00,17.29,17.31,17.27,17.3,107121.0,13.866,13.8821,13.85,13.874,107121.0
2021-10-27 15:30:00,17.3,17.3,17.27,17.29,170290.0,13.874,13.874,13.85,13.866,170290.0
2021-10-27 15:35:00,17.29,17.33,17.28,17.32,157649.0,13.866,13.8981,13.858,13.8901,157649.0
2021-10-27 15:40:00,17.32,17.33,17.31,17.32,136507.0,13.8901,13.8981,13.8821,13.8901,136507.0
2021-10-27 15:45:00,17.32,17.33,17.3,17.32,200867.0,13.8901,13.8981,13.874,13.8901,200867.0
2021-10-27 15:50:00,17.32,17.33,17.3,17.31,255243.0,13.8901,13.8981,13.874,13.8821,255243.0
2021-10-27 15:55:00,17.32,17.33,17.3,17.3,624543.0,13.8901,13.8981,13.874,13.874,624543.0
2021-10-28 09:30:00,17.25,17.34,17.2,17.32,311381.0,13.8339,13.9061,13.7938,13.8901,311381.0
2021-10-28 09:35:00,17.32,17.33,17.26,17.31,211728.0,13.8901,13.8981,13.842,13.8821,211728.0
2021-10-28 09:40:00,17.3,17.33,17.27,17.3,177500.0,13.874,13.8981,13.85,13.874,177500.0
2021-10-28 09:45:00,17.3,17.32,17.26,17.3,123337.0,13.874,13.8901,13.842,13.874,123337.0
2021-10-28 09:50:00,17.31,17.34,17.3,17.32,81003.0,13.8821,13.9061,13.874,13.8901,81003.0
2021-10-28 09:55:00,17.32,17.35,17.31,17.33,78462.0,13.8901,13.9141,13.8821,13.8981,78462.0
2021-10-28 10:00:00,17.34,17.35,17.3,17.3,148200.0,13.9061,13.9141,13.874,13.874,148200.0
2021-10-28 10:05:00,17.3,17.32,17.27,17.29,89745.0,13.874,13.8901,13.85,13.866,89745.0
2021-10-28 10:10:00,17.29,17.31,17.28,17.31,87973.0,13.866,13.8821,13.858,13.8821,87973.0
2021-10-28 10:15:00,17.31,17.34,17.3,17.31,76362.0,13.8821,13.9061,13.874,13.8821,76362.0
2021-10-28 10:20:00,17.31,17.34,17.3,17.33,47361.0,13.8821,13.9061,13.874,13.8981,47361.0
2021-10-28 10:25:00,17.32,17.39,17.32,17.38,101951.0,13.8901,13.9462,13.8901,13.9382,101951.0
2021-10-28 10:30:00,17.38,17.38,17.33,17.36,50655.0,13.9382,13.9382,13.8981,13.9222,50655.0
2021-10-28 10:35:00,17.36,17.36,17.34,17.35,72476.0,13.9222,13.9222,13.9061,13.9141,72476.0
2021-10-28 10:40:00,17.35,17.36,17.32,17.32,116219.0,13.9141,13.9222,13.8901,13.8901,116219.0
2021-10-28 10:45:00,17.33,17.35,17.32,17.33,68096.0,13.8981,13.9141,13.8901,13.8981,68096.0
2021-10-28 10:50:00,17.33,17.36,17.33,17.35,39801.0,13.8981,13.9222,13.8981,13.9141,39801.0
2021-10-28 10:55:00,17.35,17.35,17.34,17.35,31002.0,13.9141,13.9141,13.9061,13.9141,31002.0
2021-10-28 11:00:00,17.35,17.36,17.31,17.32,144925.0,13.9141,13.9222,13.8821,13.8901,144925.0
2021-10-28 11:05:00,17.32,17.33,17.31,17.32,55560.0,13.8901,13.8981,13.8821,13.8901,55560.0
2021-10-28 11:10:00,17.32,17.35,17.3,17.3,131464.0,13.8901,13.9141,13.874,13.874,131464.0
2021-10-28 11:15:00,17.3,17.32,17.28,17.3,108574.0,13.874,13.8901,13.858,13.874,108574.0
2021-10-28 11:20:00,17.29,17.32,17.29,17.3,109126.0,13.866,13.8901,13.866,13.874,109126.0
2021-10-28 11:25:00,17.31,17.32,17.3,17.3,78964.0,13.8821,13.8901,13.874,13.874,78964.0
2021-10-28 11:30:00,17.3,17.34,17.3,17.34,101988.0,13.874,13.9061,13.874,13.9061,101988.0
2021-10-28 11:35:00,17.34,17.35,17.32,17.34,69326.0,13.9061,13.9141,13.8901,13.9061,69326.0
2021-10-28 11:40:00,17.34,17.34,17.3,17.31,67932.0,13.9061,13.9061,13.874,13.8821,67932.0
2021-10-28 11:45:00,17.32,17.32,17.27,17.27,130508.0,13.8901,13.8901,13.85,13.85,130508.0
2021-10-28 11:50:00,17.28,17.3,17.23,17.25,349720.0,13.858,13.874,13.8179,13.8339,349720.0
2021-10-28 11:55:00,17.26,17.26,17.24,17.26,103892.0,13.842,13.842,13.8259,13.842,103892.0
2021-10-28 12:00:00,17.26,17.26,17.25,17.26,46438.0,13.842,13.842,13.8339,13.842,46438.0
2021-10-28 12:05:00,17.26,17.27,17.24,17.25,96386.0,13.842,13.85,13.8259,13.8339,96386.0
2021-10-28 12:10:00,17.25,17.25,17.23,17.23,45834.0,13.8339,13.8339,13.8179,13.8179,45834.0
2021-10-28 12:15:00,17.23,17.25,17.23,17.25,78209.0,13.8179,13.8339,13.8179,13.8339,78209.0
2021-10-28 12:20:00,17.24,17.27,17.24,17.27,268611.0,13.8259,13.85,13.8259,13.85,268611.0
2021-10-28 12:25:00,17.27,17.29,17.25,17.26,131968.0,13.85,13.866,13.8339,13.842,131968.0
2021-10-28 12:30:00,17.25,17.27,17.25,17.26,43164.0,13.8339,13.85,13.8339,13.842,43164.0
2021-10-28 12:35:00,17.26,17.26,17.24,17.26,48641.0,13.842,13.842,13.8259,13.842,48641.0
2021-10-28 12:40:00,17.25,17.28,17.24,17.28,69502.0,13.8339,13.858,13.8259,13.858,69502.0
2021-10-28 12:45:00,17.27,17.33,17.27,17.32,57470.0,13.85,13.8981,13.85,13.8901,57470.0
2021-10-28 12:50:00,17.32,17.33,17.31,17.33,59047.0,13.8901,13.8981,13.8821,13.8981,59047.0
2021-10-28 12:55:00,17.33,17.34,17.29,17.3,225229.0,13.8981,13.9061,13.866,13.874,225229.0
2021-10-28 13:00:00,17.3,17.32,17.29,17.3,37695.0,13.874,13.8901,13.866,13.874,37695.0
2021-10-28 13:05:00,17.3,17.32,17.3,17.31,38219.0,13.874,13.8901,13.874,13.8821,38219.0
2021-10-28 13:10:00,17.31,17.31,17.3,17.31,28904.0,13.8821,13.8821,13.874,13.8821,28904.0
2021-10-28 13:15:00,17.3,17.31,17.28,17.28,48933.0,13.874,13.8821,13.858,13.858,48933.0
2021-10-28 13:20:00,17.28,17.29,17.27,17.28,38883.0,13.858,13.866,13.85,13.858,38883.0
2021-10-28 13:25:00,17.27,17.29,17.27,17.29,40611.0,13.85,13.866,13.85,13.866,40611.0
2021-10-28 13:30:00,17.29,17.3,17.28,17.3,57093.0,13.866,13.874,13.858,13.874,57093.0
2021-10-28 13:35:00,17.3,17.31,17.29,17.3,46410.0,13.874,13.8821,13.866,13.874,46410.0
2021-10-28 13:40:00,17.3,17.31,17.3,17.3,27781.0,13.874,13.8821,13.874,13.874,27781.0
2021-10-28 13:45:00,17.3,17.31,17.28,17.29,53457.0,13.874,13.8821,13.858,13.866,53457.0
2021-10-28 13:50:00,17.29,17.3,17.28,17.3,51757.0,13.866,13.874,13.858,13.874,51757.0
2021-10-28 13:55:00,17.3,17.3,17.27,17.28,53689.0,13.874,13.874,13.85,13.858,53689.0
2021-10-28 14:00:00,17.27,17.29,17.27,17.29,58897.0,13.85,13.866,13.85,13.866,58897.0
2021-10-28 14:05:00,17.29,17.3,17.28,17.3,57156.0,13.866,13.874,13.858,13.874,57156.0
2021-10-28 14:10:00,17.3,17.31,17.29,17.3,80643.0,13.874,13.8821,13.866,13.874,80643.0
2021-10-28 14:15:00,17.3,17.33,17.3,17.33,70161.0,13.874,13.8981,13.874,13.8981,70161.0
2021-10-28 14:20:00,17.33,17.33,17.31,17.32,52290.0,13.8981,13.8981,13.8821,13.8901,52290.0
2021-10-28 14:25:00,17.32,17.33,17.3,17.31,75943.0,13.8901,13.8981,13.874,13.8821,75943.0
2021-10-28 14:30:00,17.31,17.31,17.29,17.29,74814.0,13.8821,13.8821,13.866,13.866,74814.0
2021-10-28 14:35:00,17.3,17.3,17.28,17.29,39134.0,13.874,13.874,13.858,13.866,39134.0
2021-10-28 14:40:00,17.29,17.3,17.28,17.28,88758.0,13.866,13.874,13.858,13.858,88758.0
2021-10-28 14:45:00,17.29,17.29,17.27,17.28,78925.0,13.866,13.866,13.85,13.858,78925.0
2021-10-28 14:50:00,17.27,17.29,17.26,17.28,243307.0,13.85,13.866,13.842,13.858,243307.0
2021-10-28 14:55:00,17.28,17.28,17.23,17.24,235819.0,13.858,13.858,13.8179,13.8259,235819.0
2021-10-28 15:00:00,17.23,17.25,17.23,17.23,134751.0,13.8179,13.8339,13.8179,13.8179,134751.0
2021-10-28 15:05:00,17.23,17.24,17.22,17.23,175588.0,13.8179,13.8259,13.8099,13.8179,175588.0
2021-10-28 15:10:00,17.23,17.25,17.23,17.23,90844.0,13.8179,13.8339,13.8179,13.8179,90844.0
2021-10-28 15:15:00,17.23,17.26,17.22,17.26,128161.0,13.8179,13.842,13.8099,13.842,128161.0
2021-10-28 15:20:00,17.26,17.26,17.23,17.25,90867.0,13.842,13.842,13.8179,13.8339,90867.0
2021-10-28 15:25:00,17.25,17.25,17.23,17.23,63003.0,13.8339,13.8339,13.8179,13.8179,63003.0
2021-10-28 15:30:00,17.23,17.26,17.23,17.25,163122.0,13.8179,13.842,13.8179,13.8339,163122.0
2021-10-28 15:35:00,17.25,17.28,17.24,17.27,203121.0,13.8339,13.858,13.8259,13.85,203121.0
2021-10-28 15:40:00,17.27,17.29,17.27,17.29,157361.0,13.85,13.866,13.85,13.866,157361.0
2021-10-28 15:45:00,17.28,17.3,17.28,17.29,217581.0,13.858,13.874,13.858,13.866,217581.0
2021-10-28 15:50:00,17.3,17.33,17.29,17.33,353379.0,13.874,13.8981,13.866,13.8981,353379.0
2021-10-28 15:55:00,17.32,17.36,17.32,17.35,646206.0,13.8901,13.9222,13.8901,13.9141,646206.0
2021-10-29 09:30:00,17.05,17.12,17.04,17.1,391566.0,13.894,13.951,13.8858,13.9347,391566.0
2021-10-29 09:35:00,17.11,17.14,17.09,17.12,270996.0,13.9429,13.9673,13.9266,13.951,270996.0
2021-10-29 09:40:00,17.11,17.11,17.06,17.1,184217.0,13.9429,13.9429,13.9021,13.9347,184217.0
2021-10-29 09:45:00,17.1,17.11,17.03,17.06,249918.0,13.9347,13.9429,13.8777,13.9021,249918.0
2021-10-29 09:50:00,17.06,17.07,17.03,17.07,174203.0,13.9021,13.9103,13.8777,13.9103,174203.0
2021-10-29 09:55:00,17.07,17.07,17.03,17.05,154154.0,13.9103,13.9103,13.8777,13.894,154154.0
2021-10-29 10:00:00,17.05,17.07,17.03,17.05,176930.0,13.894,13.9103,13.8777,13.894,176930.0
2021-10-29 10:05:00,17.06,17.06,17.02,17.05,132841.0,13.9021,13.9021,13.8695,13.894,132841.0
2021-10-29 10:10:00,17.04,17.05,17.0,17.02,158185.0,13.8858,13.894,13.8532,13.8695,158185.0
2021-10-29 10:15:00,17.01,17.02,16.94,16.95,330881.0,13.8614,13.8695,13.8043,13.8125,330881.0
2021-10-29 10:20:00,16.95,16.98,16.95,16.95,143631.0,13.8125,13.8369,13.8125,13.8125,143631.0
2021-10-29 10:25:00,16.96,16.96,16.9,16.91,165194.0,13.8206,13.8206,13.7717,13.7799,165194.0
2021-10-29 10:30:00,16.92,16.94,16.9,16.92,122596.0,13.788,13.8043,13.7717,13.788,122596.0
2021-10-29 10:35:00,16.93,16.95,16.92,16.95,111510.0,13.7962,13.8125,13.788,13.8125,111510.0
2021-10-29 10:40:00,16.95,16.95,16.9,16.9,185529.0,13.8125,13.8125,13.7717,13.7717,185529.0
2021-10-29 10:45:00,16.91,16.93,16.9,16.93,227823.0,13.7799,13.7962,13.7717,13.7962,227823.0
2021-10-29 10:50:00,16.93,16.94,16.9,16.9,99887.0,13.7962,13.8043,13.7717,13.7717,99887.0
2021-10-29 10:55:00,16.9,16.93,16.89,16.91,162778.0,13.7717,13.7962,13.7636,13.7799,162778.0
2021-10-29 11:00:00,16.9,16.91,16.88,16.89,99127.0,13.7717,13.7799,13.7554,13.7636,99127.0
2021-10-29 11:05:00,16.9,16.91,16.88,16.9,238846.0,13.7717,13.7799,13.7554,13.7717,238846.0
2021-10-29 11:10:00,16.91,16.93,16.88,16.88,88420.0,13.7799,13.7962,13.7554,13.7554,88420.0
2021-10-29 11:15:00,16.89,16.89,16.86,16.87,126472.0,13.7636,13.7636,13.7391,13.7473,126472.0
2021-10-29 11:20:00,16.87,16.88,16.85,16.86,107509.0,13.7473,13.7554,13.731,13.7391,107509.0
2021-10-29 11:25:00,16.86,16.87,16.84,16.85,353709.0,13.7391,13.7473,13.7228,13.731,353709.0
2021-10-29 11:30:00,16.84,16.87,16.84,16.86,94833.0,13.7228,13.7473,13.7228,13.7391,94833.0
2021-10-29 11:35:00,16.84,16.85,16.82,16.82,121393.0,13.7228,13.731,13.7065,13.7065,121393.0
2021-10-29 11:40:00,16.82,16.83,16.77,16.79,228828.0,13.7065,13.7147,13.6658,13.6821,228828.0
2021-10-29 11:45:00,16.79,16.81,16.78,16.78,158551.0,13.6821,13.6984,13.6739,13.6739,158551.0
2021-10-29 11:50:00,16.78,16.81,16.78,16.8,108673.0,13.6739,13.6984,13.6739,13.6902,108673.0
2021-10-29 11:55:00,16.81,16.83,16.79,16.79,201834.0,13.6984,13.7147,13.6821,13.6821,201834.0
2021-10-29 12:00:00,16.79,16.8,16.79,16.79,51755.0,13.6821,13.6902,13.6821,13.6821,51755.0
2021-10-29 12:05:00,16.8,16.82,16.78,16.82,96459.0,13.6902,13.7065,13.6739,13.7065,96459.0
2021-10-29 12:10:00,16.81,16.83,16.8,16.82,118365.0,13.6984,13.7147,13.6902,13.7065,118365.0
2021-10-29 12:15:00,16.82,16.84,16.81,16.82,118250.0,13.7065,13.7228,13.6984,13.7065,118250.0
2021-10-29 12:20:00,16.82,16.83,16.81,16.82,61697.0,13.7065,13.7147,13.6984,13.7065,61697.0
2021-10-29 12:25:00,16.82,16.82,16.79,16.81,129047.0,13.7065,13.7065,13.6821,13.6984,129047.0
2021-10-29 12:30:00,16.81,16.82,16.79,16.8,102303.0,13.6984,13.7065,13.6821,13.6902,102303.0
2021-10-29 12:35:00,16.8,16.82,16.79,16.82,120534.0,13.6902,13.7065,13.6821,13.7065,120534.0
2021-10-29 12:40:00,16.82,16.83,16.81,16.83,110263.0,13.7065,13.7147,13.6984,13.7147,110263.0
2021-10-29 12:45:00,16.83,16.84,16.82,16.82,48754.0,13.7147,13.7228,13.7065,13.7065,48754.0
2021-10-29 12:50:00,16.82,16.83,16.8,16.82,65722.0,13.7065,13.7147,13.6902,13.7065,65722.0
2021-10-29 12:55:00,16.82,16.82,16.79,16.82,67525.0,13.7065,13.7065,13.6821,13.7065,67525.0
2021-10-29 13:00:00,16.82,16.82,16.79,16.82,80441.0,13.7065,13.7065,13.6821,13.7065,80441.0
2021-10-29 13:05:00,16.82,16.83,16.8,16.82,84121.0,13.7065,13.7147,13.6902,13.7065,84121.0
2021-10-29 13:10:00,16.82,16.83,16.8,16.81,58875.0,13.7065,13.7147,13.6902,13.6984,58875.0
2021-10-29 13:15:00,16.8,16.81,16.78,16.8,79080.0,13.6902,13.6984,13.6739,13.6902,79080.0
2021-10-29 13:20:00,16.8,16.8,16.79,16.8,42321.0,13.6902,13.6902,13.6821,13.6902,42321.0
2021-10-29 13:25:00,16.8,16.81,16.78,16.8,73453.0,13.6902,13.6984,13.6739,13.6902,73453.0
2021-10-29 13:30:00,16.8,16.81,16.79,16.8,70951.0,13.6902,13.6984,13.6821,13.6902,70951.0
2021-10-29 13:35:00,16.8,16.82,16.8,16.82,51352.0,13.6902,13.7065,13.6902,13.7065,51352.0
2021-10-29 13:40:00,16.82,16.83,16.8,16.82,79094.0,13.7065,13.7147,13.6902,13.7065,79094.0
2021-10-29 13:45:00,16.83,16.83,16.8,16.82,141736.0,13.7147,13.7147,13.6902,13.7065,141736.0
2021-10-29 13:50:00,16.82,16.83,16.82,16.83,29780.0,13.7065,13.7147,13.7065,13.7147,29780.0
2021-10-29 13:55:00,16.82,16.84,16.82,16.82,87963.0,13.7065,13.7228,13.7065,13.7065,87963.0
2021-10-29 14:00:00,16.82,16.83,16.81,16.82,83938.0,13.7065,13.7147,13.6984,13.7065,83938.0
2021-10-29 14:05:00,16.82,16.83,16.8,16.83,172419.0,13.7065,13.7147,13.6902,13.7147,172419.0
2021-10-29 14:10:00,16.82,16.83,16.81,16.82,265347.0,13.7065,13.7147,13.6984,13.7065,265347.0
2021-10-29 14:15:00,16.82,16.83,16.81,16.81,116007.0,13.7065,13.7147,13.6984,13.6984,116007.0
2021-10-29 14:20:00,16.81,16.82,16.79,16.8,136786.0,13.6984,13.7065,13.6821,13.6902,136786.0
2021-10-29 14:25:00,16.8,16.8,16.78,16.8,105311.0,13.6902,13.6902,13.6739,13.6902,105311.0
2021-10-29 14:30:00,16.79,16.8,16.77,16.78,152794.0,13.6821,13.6902,13.6658,13.6739,152794.0
2021-10-29 14:35:00,16.78,16.79,16.76,16.77,197890.0,13.6739,13.6821,13.6576,13.6658,197890.0
2021-10-29 14:40:00,16.77,16.79,16.76,16.78,159974.0,13.6658,13.6821,13.6576,13.6739,159974.0
2021-10-29 14:45:00,16.79,16.79,16.75,16.77,157542.0,13.6821,13.6821,13.6495,13.6658,157542.0
2021-10-29 14:50:00,16.77,16.78,16.76,16.78,97947.0,13.6658,13.6739,13.6576,13.6739,97947.0
2021-10-29 14:55:00,16.78,16.79,16.76,16.77,154031.0,13.6739,13.6821,13.6576,13.6658,154031.0
2021-10-29 15:00:00,16.77,16.77,16.75,16.75,151427.0,13.6658,13.6658,13.6495,13.6495,151427.0
2021-10-29 15:05:00,16.76,16.77,16.75,16.76,114411.0,13.6576,13.6658,13.6495,13.6576,114411.0
2021-10-29 15:10:00,16.76,16.77,16.75,16.76,113896.0,13.6576,13.6658,13.6495,13.6576,113896.0
2021-10-29 15:15:00,16.76,16.77,16.73,16.73,217172.0,13.6576,13.6658,13.6332,13.6332,217172.0
2021-10-29 15:20:00,16.74,16.76,16.74,16.76,85546.0,13.6413,13.6576,13.6413,13.6576,85546.0
2021-10-29 15:25:00,16.76,16.76,16.74,16.75,143039.0,13.6576,13.6576,13.6413,13.6495,143039.0
2021-10-29 15:30:00,16.75,16.76,16.74,16.74,215347.0,13.6495,13.6576,13.6413,13.6413,215347.0
2021-10-29 15:35:00,16.75,16.75,16.74,16.75,251249.0,13.6495,13.6495,13.6413,13.6495,251249.0
2021-10-29 15:40:00,16.75,16.78,16.74,16.78,272008.0,13.6495,13.6739,13.6413,13.6739,272008.0
2021-10-29 15:45:00,16.78,16.8,16.77,16.78,353254.0,13.6739,13.6902,13.6658,13.6739,353254.0
2021-10-29 15:50:00,16.79,16.79,16.75,16.76,600569.0,13.6821,13.6821,13.6495,13.6576,600569.0
2021-10-29 15:55:00,16.75,16.76,16.74,16.75,1220596.0,13.6495,13.6576,13.6413,13.6495,1220596.0
2021-11-01 09:30:00,16.85,16.91,16.8,16.82,372738.0,13.731,13.7799,13.6902,13.7065,372738.0
2021-11-01 09:35:00,16.82,16.9,16.82,16.88,208813.0,13.7065,13.7717,13.7065,13.7554,208813.0
2021-11-01 09:40:00,16.88,16.89,16.86,16.87,104212.0,13.7554,13.7636,13.7391,13.7473,104212.0
2021-11-01 09:45:00,16.88,16.9,16.85,16.86,309173.0,13.7554,13.7717,13.731,13.7391,309173.0
2021-11-01 09:50:00,16.85,16.86,16.82,16.82,155773.0,13.731,13.7391,13.7065,13.7065,155773.0
2021-11-01 09:55:00,16.83,16.83,16.77,16.78,233227.0,13.7147,13.7147,13.6658,13.6739,233227.0
2021-11-01 10:00:00,16.78,16.78,16.71,16.73,264344.0,13.6739,13.6739,13.6169,13.6332,264344.0
2021-11-01 10:05:00,16.74,16.8,16.73,16.78,141813.0,13.6413,13.6902,13.6332,13.6739,141813.0
2021-11-01 10:10:00,16.78,16.82,16.77,16.81,120077.0,13.6739,13.7065,13.6658,13.6984,120077.0
2021-11-01 10:15:00,16.81,16.87,16.81,16.85,121553.0,13.6984,13.7473,13.6984,13.731,121553.0
2021-11-01 10:20:00,16.86,16.87,16.81,16.82,134554.0,13.7391,13.7473,13.6984,13.7065,134554.0
2021-11-01 10:25:00,16.82,16.85,16.81,16.83,103163.0,13.7065,13.731,13.6984,13.7147,103163.0
2021-11-01 10:30:00,16.83,16.88,16.81,16.88,258864.0,13.7147,13.7554,13.6984,13.7554,258864.0
2021-11-01 10:35:00,16.87,16.88,16.84,16.87,91246.0,13.7473,13.7554,13.7228,13.7473,91246.0
2021-11-01 10:40:00,16.87,16.9,16.85,16.89,142671.0,13.7473,13.7717,13.731,13.7636,142671.0
2021-11-01 10:45:00,16.89,16.91,16.86,16.88,158802.0,13.7636,13.7799,13.7391,13.7554,158802.0
2021-11-01 10:50:00,16.88,16.91,16.86,16.9,199914.0,13.7554,13.7799,13.7391,13.7717,199914.0
2021-11-01 10:55:00,16.91,16.92,16.89,16.92,96955.0,13.7799,13.788,13.7636,13.788,96955.0
2021-11-01 11:00:00,16.91,16.95,16.9,16.93,188866.0,13.7799,13.8125,13.7717,13.7962,188866.0
2021-11-01 11:05:00,16.93,16.96,16.93,16.96,81543.0,13.7962,13.8206,13.7962,13.8206,81543.0
2021-11-01 11:10:00,16.96,16.98,16.95,16.98,275317.0,13.8206,13.8369,13.8125,13.8369,275317.0
2021-11-01 11:15:00,16.98,17.02,16.97,17.02,237508.0,13.8369,13.8695,13.8288,13.8695,237508.0
2021-11-01 11:20:00,17.02,17.04,17.0,17.02,138586.0,13.8695,13.8858,13.8532,13.8695,138586.0
2021-11-01 11:25:00,17.03,17.03,17.0,17.03,205018.0,13.8777,13.8777,13.8532,13.8777,205018.0
2021-11-01 11:30:00,17.02,17.07,17.02,17.06,135403.0,13.8695,13.9103,13.8695,13.9021,135403.0
2021-11-01 11:35:00,17.06,17.07,17.01,17.02,203467.0,13.9021,13.9103,13.8614,13.8695,203467.0
2021-11-01 11:40:00,17.03,17.06,17.02,17.05,140600.0,13.8777,13.9021,13.8695,13.894,140600.0
2021-11-01 11:45:00,17.05,17.06,17.01,17.03,106181.0,13.894,13.9021,13.8614,13.8777,106181.0
2021-11-01 11:50:00,17.03,17.04,17.01,17.04,155273.0,13.8777,13.8858,13.8614,13.8858,155273.0
2021-11-01 11:55:00,17.04,17.06,17.03,17.06,170584.0,13.8858,13.9021,13.8777,13.9021,170584.0
2021-11-01 12:00:00,17.05,17.06,17.03,17.05,115166.0,13.894,13.9021,13.8777,13.894,115166.0
2021-11-01 12:05:00,17.05,17.08,17.04,17.07,107166.0,13.894,13.9184,13.8858,13.9103,107166.0
2021-11-01 12:10:00,17.08,17.08,17.06,17.07,97349.0,13.9184,13.9184,13.9021,13.9103,97349.0
2021-11-01 12:15:00,17.07,17.08,17.05,17.07,105233.0,13.9103,13.9184,13.894,13.9103,105233.0
2021-11-01 12:20:00,17.07,17.08,17.06,17.07,73455.0,13.9103,13.9184,13.9021,13.9103,73455.0
2021-11-01 12:25:00,17.07,17.08,17.05,17.05,139566.0,13.9103,13.9184,13.894,13.894,139566.0
2021-11-01 12:30:00,17.05,17.07,17.04,17.05,112094.0,13.894,13.9103,13.8858,13.894,112094.0
2021-11-01 12:35:00,17.05,17.07,17.03,17.06,82454.0,13.894,13.9103,13.8777,13.9021,82454.0
2021-11-01 12:40:00,17.07,17.08,17.04,17.05,104396.0,13.9103,13.9184,13.8858,13.894,104396.0
2021-11-01 12:45:00,17.05,17.05,17.03,17.04,78423.0,13.894,13.894,13.8777,13.8858,78423.0
2021-11-01 12:50:00,17.05,17.06,17.04,17.05,65352.0,13.894,13.9021,13.8858,13.894,65352.0
2021-11-01 12:55:00,17.05,17.06,17.04,17.05,58909.0,13.894,13.9021,13.8858,13.894,58909.0
2021-11-01 13:00:00,17.06,17.06,17.05,17.05,46134.0,13.9021,13.9021,13.894,13.894,46134.0
2021-11-01 13:05:00,17.05,17.08,17.05,17.07,85279.0,13.894,13.9184,13.894,13.9103,85279.0
2021-11-01 13:10:00,17.07,17.08,17.05,17.06,72404.0,13.9103,13.9184,13.894,13.9021,72404.0
2021-11-01 13:15:00,17.06,17.06,17.04,17.04,52421.0,13.9021,13.9021,13.8858,13.8858,52421.0
2021-11-01 13:20:00,17.04,17.05,17.01,17.01,128906.0,13.8858,13.894,13.8614,13.8614,128906.0
2021-11-01 13:25:00,17.02,17.02,17.0,17.01,93656.0,13.8695,13.8695,13.8532,13.8614,93656.0
2021-11-01 13:30:00,17.02,17.02,17.0,17.02,43500.0,13.8695,13.8695,13.8532,13.8695,43500.0
2021-11-01 13:35:00,17.02,17.04,17.01,17.04,126803.0,13.8695,13.8858,13.8614,13.8858,126803.0
2021-11-01 13:40:00,17.03,17.03,17.01,17.01,75820.0,13.8777,13.8777,13.8614,13.8614,75820.0
2021-11-01 13:45:00,17.01,17.02,17.01,17.02,82468.0,13.8614,13.8695,13.8614,13.8695,82468.0
2021-11-01 13:50:00,17.02,17.03,17.0,17.0,106769.0,13.8695,13.8777,13.8532,13.8532,106769.0
2021-11-01 13:55:00,17.0,17.02,16.99,17.01,173398.0,13.8532,13.8695,13.8451,13.8614,173398.0
2021-11-01 14:00:00,17.01,17.03,17.0,17.02,119374.0,13.8614,13.8777,13.8532,13.8695,119374.0
2021-11-01 14:05:00,17.02,17.04,17.01,17.04,100834.0,13.8695,13.8858,13.8614,13.8858,100834.0
2021-11-01 14:10:00,17.04,17.05,17.01,17.04,175922.0,13.8858,13.894,13.8614,13.8858,175922.0
2021-11-01 14:15:00,17.03,17.04,17.02,17.03,48330.0,13.8777,13.8858,13.8695,13.8777,48330.0
2021-11-01 14:20:00,17.03,17.05,17.02,17.05,108941.0,13.8777,13.894,13.8695,13.894,108941.0
2021-11-01 14:25:00,17.05,17.05,17.03,17.05,77326.0,13.894,13.894,13.8777,13.894,77326.0
2021-11-01 14:30:00,17.05,17.06,17.04,17.05,83260.0,13.894,13.9021,13.8858,13.894,83260.0
2021-11-01 14:35:00,17.05,17.07,17.04,17.05,168708.0,13.894,13.9103,13.8858,13.894,168708.0
2021-11-01 14:40:00,17.04,17.05,17.03,17.05,112378.0,13.8858,13.894,13.8777,13.894,112378.0
2021-11-01 14:45:00,17.05,17.07,17.04,17.07,146066.0,13.894,13.9103,13.8858,13.9103,146066.0
2021-11-01 14:50:00,17.07,17.08,17.06,17.07,84102.0,13.9103,13.9184,13.9021,13.9103,84102.0
2021-11-01 14:55:00,17.08,17.09,17.07,17.09,121897.0,13.9184,13.9266,13.9103,13.9266,121897.0
2021-11-01 15:00:00,17.09,17.09,17.07,17.07,100070.0,13.9266,13.9266,13.9103,13.9103,100070.0
2021-11-01 15:05:00,17.08,17.09,17.08,17.09,124979.0,13.9184,13.9266,13.9184,13.9266,124979.0
2021-11-01 15:10:00,17.08,17.09,17.06,17.07,108920.0,13.9184,13.9266,13.9021,13.9103,108920.0
2021-11-01 15:15:00,17.07,17.1,17.07,17.07,173363.0,13.9103,13.9347,13.9103,13.9103,173363.0
2021-11-01 15:20:00,17.07,17.09,17.05,17.09,156555.0,13.9103,13.9266,13.894,13.9266,156555.0
2021-11-01 15:25:00,17.09,17.09,17.05,17.05,132692.0,13.9266,13.9266,13.894,13.894,132692.0
2021-11-01 15:30:00,17.05,17.07,17.05,17.05,132040.0,13.894,13.9103,13.894,13.894,132040.0
2021-11-01 15:35:00,17.05,17.06,17.05,17.05,74880.0,13.894,13.9021,13.894,13.894,74880.0
2021-11-01 15:40:00,17.05,17.08,17.05,17.07,186226.0,13.894,13.9184,13.894,13.9103,186226.0
2021-11-01 15:45:00,17.07,17.09,17.06,17.06,232128.0,13.9103,13.9266,13.9021,13.9021,232128.0
2021-11-01 15:50:00,17.07,17.08,17.06,17.07,227169.0,13.9103,13.9184,13.9021,13.9103,227169.0
2021-11-01 15:55:00,17.07,17.07,17.04,17.04,904442.0,13.9103,13.9103,13.8858,13.8858,904442.0
2021-11-02 09:30:00,17.0,17.08,16.95,17.04,320555.0,13.8532,13.9184,13.8125,13.8858,320555.0
2021-11-02 09:35:00,17.04,17.05,17.01,17.03,125449.0,13.8858,13.894,13.8614,13.8777,125449.0
2021-11-02 09:40:00,17.02,17.04,16.98,17.0,161535.0,13.8695,13.8858,13.8369,13.8532,161535.0
2021-11-02 09:45:00,17.0,17.03,16.92,16.93,126551.0,13.8532,13.8777,13.788,13.7962,126551.0
2021-11-02 09:50:00,16.93,16.99,16.91,16.98,83038.0,13.7962,13.8451,13.7799,13.8369,83038.0
2021-11-02 09:55:00,16.99,17.02,16.95,16.96,154629.0,13.8451,13.8695,13.8125,13.8206,154629.0
2021-11-02 10:00:00,16.95,16.97,16.94,16.96,134170.0,13.8125,13.8288,13.8043,13.8206,134170.0
2021-11-02 10:05:00,16.96,17.01,16.93,17.01,107851.0,13.8206,13.8614,13.7962,13.8614,107851.0
2021-11-02 10:10:00,17.01,17.02,16.97,17.0,78859.0,13.8614,13.8695,13.8288,13.8532,78859.0
2021-11-02 10:15:00,17.0,17.02,16.98,16.98,48727.0,13.8532,13.8695,13.8369,13.8369,48727.0
2021-11-02 10:20:00,16.98,16.99,16.95,16.96,56100.0,13.8369,13.8451,13.8125,13.8206,56100.0
2021-11-02 10:25:00,16.96,16.97,16.95,16.96,63533.0,13.8206,13.8288,13.8125,13.8206,63533.0
2021-11-02 10:30:00,16.95,16.97,16.94,16.96,87730.0,13.8125,13.8288,13.8043,13.8206,87730.0
2021-11-02 10:35:00,16.95,16.97,16.93,16.96,68683.0,13.8125,13.8288,13.7962,13.8206,68683.0
2021-11-02 10:40:00,16.96,16.97,16.91,16.91,140184.0,13.8206,13.8288,13.7799,13.7799,140184.0
2021-11-02 10:45:00,16.91,16.93,16.9,16.91,40938.0,13.7799,13.7962,13.7717,13.7799,40938.0
2021-11-02 10:50:00,16.91,16.91,16.87,16.88,74734.0,13.7799,13.7799,13.7473,13.7554,74734.0
2021-11-02 10:55:00,16.87,16.89,16.86,16.88,88062.0,13.7473,13.7636,13.7391,13.7554,88062.0
2021-11-02 11:00:00,16.87,16.9,16.86,16.89,66637.0,13.7473,13.7717,13.7391,13.7636,66637.0
2021-11-02 11:05:00,16.88,16.91,16.87,16.89,120895.0,13.7554,13.7799,13.7473,13.7636,120895.0
2021-11-02 11:10:00,16.88,16.9,16.87,16.9,69070.0,13.7554,13.7717,13.7473,13.7717,69070.0
2021-11-02 11:15:00,16.89,16.9,16.88,16.89,45242.0,13.7636,13.7717,13.7554,13.7636,45242.0
2021-11-02 11:20:00,16.89,16.89,16.87,16.89,42900.0,13.7636,13.7636,13.7473,13.7636,42900.0
2021-11-02 11:25:00,16.88,16.91,16.88,16.91,84396.0,13.7554,13.7799,13.7554,13.7799,84396.0
2021-11-02 11:30:00,16.9,16.91,16.87,16.89,73373.0,13.7717,13.7799,13.7473,13.7636,73373.0
2021-11-02 11:35:00,16.88,16.89,16.86,16.87,52801.0,13.7554,13.7636,13.7391,13.7473,52801.0
2021-11-02 11:40:00,16.87,16.89,16.86,16.88,47239.0,13.7473,13.7636,13.7391,13.7554,47239.0
2021-11-02 11:45:00,16.88,16.89,16.86,16.86,64734.0,13.7554,13.7636,13.7391,13.7391,64734.0
2021-11-02 11:50:00,16.86,16.87,16.84,16.86,78670.0,13.7391,13.7473,13.7228,13.7391,78670.0
2021-11-02 11:55:00,16.86,16.86,16.82,16.82,42372.0,13.7391,13.7391,13.7065,13.7065,42372.0
2021-11-02 12:00:00,16.82,16.83,16.81,16.82,77496.0,13.7065,13.7147,13.6984,13.7065,77496.0
2021-11-02 12:05:00,16.82,16.83,16.81,16.82,72227.0,13.7065,13.7147,13.6984,13.7065,72227.0
2021-11-02 12:10:00,16.82,16.83,16.81,16.82,56700.0,13.7065,13.7147,13.6984,13.7065,56700.0
2021-11-02 12:15:00,16.82,16.85,16.82,16.84,46264.0,13.7065,13.731,13.7065,13.7228,46264.0
2021-11-02 12:20:00,16.84,16.85,16.83,16.84,32046.0,13.7228,13.731,13.7147,13.7228,32046.0
2021-11-02 12:25:00,16.84,16.84,16.81,16.83,85582.0,13.7228,13.7228,13.6984,13.7147,85582.0
2021-11-02 12:30:00,16.83,16.85,16.82,16.84,41656.0,13.7147,13.731,13.7065,13.7228,41656.0
2021-11-02 12:35:00,16.84,16.85,16.83,16.85,47459.0,13.7228,13.731,13.7147,13.731,47459.0
2021-11-02 12:40:00,16.85,16.86,16.81,16.82,70912.0,13.731,13.7391,13.6984,13.7065,70912.0
2021-11-02 12:45:00,16.82,16.84,16.81,16.83,76812.0,13.7065,13.7228,13.6984,13.7147,76812.0
2021-11-02 12:50:00,16.83,16.84,16.82,16.82,102467.0,13.7147,13.7228,13.7065,13.7065,102467.0
2021-11-02 12:55:00,16.82,16.83,16.81,16.81,78387.0,13.7065,13.7147,13.6984,13.6984,78387.0
2021-11-02 13:00:00,16.81,16.82,16.8,16.8,66952.0,13.6984,13.7065,13.6902,13.6902,66952.0
2021-11-02 13:05:00,16.8,16.82,16.8,16.82,92221.0,13.6902,13.7065,13.6902,13.7065,92221.0
2021-11-02 13:10:00,16.81,16.83,16.81,16.82,60064.0,13.6984,13.7147,13.6984,13.7065,60064.0
2021-11-02 13:15:00,16.81,16.85,16.81,16.84,108990.0,13.6984,13.731,13.6984,13.7228,108990.0
2021-11-02 13:20:00,16.84,16.85,16.83,16.85,52275.0,13.7228,13.731,13.7147,13.731,52275.0
2021-11-02 13:25:00,16.84,16.85,16.83,16.84,75825.0,13.7228,13.731,13.7147,13.7228,75825.0
2021-11-02 13:30:00,16.83,16.84,16.82,16.84,53044.0,13.7147,13.7228,13.7065,13.7228,53044.0
2021-11-02 13:35:00,16.84,16.85,16.83,16.84,56663.0,13.7228,13.731,13.7147,13.7228,56663.0
2021-11-02 13:40:00,16.84,16.84,16.82,16.84,43982.0,13.7228,13.7228,13.7065,13.7228,43982.0
2021-11-02 13:45:00,16.84,16.84,16.82,16.82,29820.0,13.7228,13.7228,13.7065,13.7065,29820.0
2021-11-02 13:50:00,16.82,16.84,16.82,16.84,69362.0,13.7065,13.7228,13.7065,13.7228,69362.0
2021-11-02 13:55:00,16.84,16.84,16.83,16.84,43158.0,13.7228,13.7228,13.7147,13.7228,43158.0
2021-11-02 14:00:00,16.84,16.87,16.83,16.86,143113.0,13.7228,13.7473,13.7147,13.7391,143113.0
2021-11-02 14:05:00,16.87,16.87,16.84,16.86,81414.0,13.7473,13.7473,13.7228,13.7391,81414.0
2021-11-02 14:10:00,16.86,16.88,16.85,16.88,118627.0,13.7391,13.7554,13.731,13.7554,118627.0
2021-11-02 14:15:00,16.88,16.89,16.87,16.89,56003.0,13.7554,13.7636,13.7473,13.7636,56003.0
2021-11-02 14:20:00,16.89,16.89,16.88,16.88,48188.0,13.7636,13.7636,13.7554,13.7554,48188.0
2021-11-02 14:25:00,16.89,16.9,16.88,16.89,129423.0,13.7636,13.7717,13.7554,13.7636,129423.0
2021-11-02 14:30:00,16.89,16.9,16.87,16.89,114634.0,13.7636,13.7717,13.7473,13.7636,114634.0
2021-11-02 14:35:00,16.89,16.9,16.88,16.89,75366.0,13.7636,13.7717,13.7554,13.7636,75366.0
2021-11-02 14:40:00,16.89,16.91,16.89,16.91,91428.0,13.7636,13.7799,13.7636,13.7799,91428.0
2021-11-02 14:45:00,16.91,16.91,16.9,16.9,47197.0,13.7799,13.7799,13.7717,13.7717,47197.0
2021-11-02 14:50:00,16.91,16.91,16.89,16.89,65629.0,13.7799,13.7799,13.7636,13.7636,65629.0
2021-11-02 14:55:00,16.89,16.9,16.88,16.88,67923.0,13.7636,13.7717,13.7554,13.7554,67923.0
2021-11-02 15:00:00,16.89,16.89,16.87,16.87,73149.0,13.7636,13.7636,13.7473,13.7473,73149.0
2021-11-02 15:05:00,16.87,16.88,16.86,16.88,195899.0,13.7473,13.7554,13.7391,13.7554,195899.0
2021-11-02 15:10:00,16.88,16.9,16.87,16.9,174704.0,13.7554,13.7717,13.7473,13.7717,174704.0
2021-11-02 15:15:00,16.89,16.92,16.88,16.91,268212.0,13.7636,13.788,13.7554,13.7799,268212.0
2021-11-02 15:20:00,16.91,16.93,16.9,16.93,330475.0,13.7799,13.7962,13.7717,13.7962,330475.0
2021-11-02 15:25:00,16.93,16.95,16.92,16.95,114217.0,13.7962,13.8125,13.788,13.8125,114217.0
2021-11-02 15:30:00,16.95,16.95,16.94,16.95,125308.0,13.8125,13.8125,13.8043,13.8125,125308.0
2021-11-02 15:35:00,16.94,16.99,16.94,16.98,557538.0,13.8043,13.8451,13.8043,13.8369,557538.0
2021-11-02 15:40:00,16.98,16.98,16.96,16.96,254995.0,13.8369,13.8369,13.8206,13.8206,254995.0
2021-11-02 15:45:00,16.96,16.97,16.95,16.96,278352.0,13.8206,13.8288,13.8125,13.8206,278352.0
2021-11-02 15:50:00,16.96,16.97,16.94,16.95,355104.0,13.8206,13.8288,13.8043,13.8125,355104.0
2021-11-02 15:55:00,16.95,16.98,16.95,16.96,774365.0,13.8125,13.8369,13.8125,13.8206,774365.0
2021-11-03 09:30:00,16.81,16.92,16.78,16.91,357908.0,13.6984,13.788,13.6739,13.7799,357908.0
2021-11-03 09:35:00,16.91,16.91,16.82,16.83,260018.0,13.7799,13.7799,13.7065,13.7147,260018.0
2021-11-03 09:40:00,16.83,16.89,16.8,16.89,173124.0,13.7147,13.7636,13.6902,13.7636,173124.0
2021-11-03 09:45:00,16.89,16.9,16.87,16.87,70812.0,13.7636,13.7717,13.7473,13.7473,70812.0
2021-11-03 09:50:00,16.88,16.89,16.84,16.85,113382.0,13.7554,13.7636,13.7228,13.731,113382.0
2021-11-03 09:55:00,16.85,16.93,16.85,16.93,115512.0,13.731,13.7962,13.731,13.7962,115512.0
2021-11-03 10:00:00,16.93,16.94,16.89,16.9,110919.0,13.7962,13.8043,13.7636,13.7717,110919.0
2021-11-03 10:05:00,16.91,16.92,16.88,16.91,89867.0,13.7799,13.788,13.7554,13.7799,89867.0
2021-11-03 10:10:00,16.91,16.95,16.9,16.93,85095.0,13.7799,13.8125,13.7717,13.7962,85095.0
2021-11-03 10:15:00,16.93,16.94,16.91,16.94,77052.0,13.7962,13.8043,13.7799,13.8043,77052.0
2021-11-03 10:20:00,16.93,16.93,16.9,16.91,78420.0,13.7962,13.7962,13.7717,13.7799,78420.0
2021-11-03 10:25:00,16.91,16.95,16.91,16.93,74733.0,13.7799,13.8125,13.7799,13.7962,74733.0
2021-11-03 10:30:00,16.94,16.96,16.91,16.95,127910.0,13.8043,13.8206,13.7799,13.8125,127910.0
2021-11-03 10:35:00,16.94,16.95,16.9,16.9,83697.0,13.8043,13.8125,13.7717,13.7717,83697.0
2021-11-03 10:40:00,16.91,16.94,16.9,16.94,228538.0,13.7799,13.8043,13.7717,13.8043,228538.0
2021-11-03 10:45:00,16.93,16.96,16.89,16.95,300286.0,13.7962,13.8206,13.7636,13.8125,300286.0
2021-11-03 10:50:00,16.95,16.95,16.93,16.94,184034.0,13.8125,13.8125,13.7962,13.8043,184034.0
2021-11-03 10:55:00,16.93,16.97,16.93,16.93,92875.0,13.7962,13.8288,13.7962,13.7962,92875.0
2021-11-03 11:00:00,16.92,16.93,16.91,16.91,106952.0,13.788,13.7962,13.7799,13.7799,106952.0
2021-11-03 11:05:00,16.91,16.93,16.9,16.91,93081.0,13.7799,13.7962,13.7717,13.7799,93081.0
2021-11-03 11:10:00,16.9,16.9,16.87,16.87,85264.0,13.7717,13.7717,13.7473,13.7473,85264.0
2021-11-03 11:15:00,16.88,16.91,16.87,16.91,95516.0,13.7554,13.7799,13.7473,13.7799,95516.0
2021-11-03 11:20:00,16.91,16.91,16.87,16.88,64541.0,13.7799,13.7799,13.7473,13.7554,64541.0
2021-11-03 11:25:00,16.87,16.88,16.84,16.87,111558.0,13.7473,13.7554,13.7228,13.7473,111558.0
2021-11-03 11:30:00,16.87,16.9,16.86,16.89,42026.0,13.7473,13.7717,13.7391,13.7636,42026.0
2021-11-03 11:35:00,16.89,16.9,16.88,16.89,52742.0,13.7636,13.7717,13.7554,13.7636,52742.0
2021-11-03 11:40:00,16.89,16.9,16.88,16.9,127793.0,13.7636,13.7717,13.7554,13.7717,127793.0
2021-11-03 11:45:00,16.9,16.9,16.86,16.87,34877.0,13.7717,13.7717,13.7391,13.7473,34877.0
2021-11-03 11:50:00,16.86,16.87,16.85,16.85,126993.0,13.7391,13.7473,13.731,13.731,126993.0
2021-11-03 11:55:00,16.86,16.88,16.85,16.87,46169.0,13.7391,13.7554,13.731,13.7473,46169.0
2021-11-03 12:00:00,16.86,16.87,16.84,16.85,39171.0,13.7391,13.7473,13.7228,13.731,39171.0
2021-11-03 12:05:00,16.85,16.85,16.83,16.84,43676.0,13.731,13.731,13.7147,13.7228,43676.0
2021-11-03 12:10:00,16.84,16.84,16.82,16.83,48479.0,13.7228,13.7228,13.7065,13.7147,48479.0
2021-11-03 12:15:00,16.84,16.85,16.83,16.85,63596.0,13.7228,13.731,13.7147,13.731,63596.0
2021-11-03 12:20:00,16.84,16.85,16.82,16.82,74824.0,13.7228,13.731,13.7065,13.7065,74824.0
2021-11-03 12:25:00,16.82,16.83,16.8,16.8,72081.0,13.7065,13.7147,13.6902,13.6902,72081.0
2021-11-03 12:30:00,16.8,16.82,16.8,16.82,70395.0,13.6902,13.7065,13.6902,13.7065,70395.0
2021-11-03 12:35:00,16.82,16.82,16.8,16.82,58949.0,13.7065,13.7065,13.6902,13.7065,58949.0
2021-11-03 12:40:00,16.81,16.82,16.8,16.82,45040.0,13.6984,13.7065,13.6902,13.7065,45040.0
2021-11-03 12:45:00,16.81,16.82,16.81,16.81,48134.0,13.6984,13.7065,13.6984,13.6984,48134.0
2021-11-03 12:50:00,16.82,16.82,16.8,16.8,49515.0,13.7065,13.7065,13.6902,13.6902,49515.0
2021-11-03 12:55:00,16.81,16.81,16.8,16.8,62575.0,13.6984,13.6984,13.6902,13.6902,62575.0
2021-11-03 13:00:00,16.8,16.82,16.8,16.8,57624.0,13.6902,13.7065,13.6902,13.6902,57624.0
2021-11-03 13:05:00,16.8,16.83,16.8,16.82,71193.0,13.6902,13.7147,13.6902,13.7065,71193.0
2021-11-03 13:10:00,16.83,16.84,16.82,16.84,40349.0,13.7147,13.7228,13.7065,13.7228,40349.0
2021-11-03 13:15:00,16.83,16.84,16.82,16.83,51652.0,13.7147,13.7228,13.7065,13.7147,51652.0
2021-11-03 13:20:00,16.84,16.84,16.82,16.82,88854.0,13.7228,13.7228,13.7065,13.7065,88854.0
2021-11-03 13:25:00,16.82,16.84,16.82,16.84,41328.0,13.7065,13.7228,13.7065,13.7228,41328.0
2021-11-03 13:30:00,16.84,16.84,16.81,16.82,55342.0,13.7228,13.7228,13.6984,13.7065,55342.0
2021-11-03 13:35:00,16.83,16.84,16.81,16.84,71866.0,13.7147,13.7228,13.6984,13.7228,71866.0
2021-11-03 13:40:00,16.84,16.85,16.82,16.85,43004.0,13.7228,13.731,13.7065,13.731,43004.0
2021-11-03 13:45:00,16.85,16.85,16.8,16.8,29085.0,13.731,13.731,13.6902,13.6902,29085.0
2021-11-03 13:50:00,16.8,16.81,16.79,16.8,115213.0,13.6902,13.6984,13.6821,13.6902,115213.0
2021-11-03 13:55:00,16.81,16.84,16.81,16.82,69673.0,13.6984,13.7228,13.6984,13.7065,69673.0
2021-11-03 14:00:00,16.82,16.9,16.81,16.88,108815.0,13.7065,13.7717,13.6984,13.7554,108815.0
2021-11-03 14:05:00,16.89,16.91,16.87,16.9,75205.0,13.7636,13.7799,13.7473,13.7717,75205.0
2021-11-03 14:10:00,16.91,16.91,16.88,16.89,47123.0,13.7799,13.7799,13.7554,13.7636,47123.0
2021-11-03 14:15:00,16.89,16.91,16.88,16.9,188240.0,13.7636,13.7799,13.7554,13.7717,188240.0
2021-11-03 14:20:00,16.9,16.91,16.89,16.91,69480.0,13.7717,13.7799,13.7636,13.7799,69480.0
2021-11-03 14:25:00,16.91,16.93,16.89,16.89,97159.0,13.7799,13.7962,13.7636,13.7636,97159.0
2021-11-03 14:30:00,16.89,16.91,16.89,16.9,87131.0,13.7636,13.7799,13.7636,13.7717,87131.0
2021-11-03 14:35:00,16.91,16.91,16.88,16.89,70170.0,13.7799,13.7799,13.7554,13.7636,70170.0
2021-11-03 14:40:00,16.89,16.9,16.87,16.89,106389.0,13.7636,13.7717,13.7473,13.7636,106389.0
2021-11-03 14:45:00,16.89,16.94,16.89,16.93,105638.0,13.7636,13.8043,13.7636,13.7962,105638.0
2021-11-03 14:50:00,16.94,16.94,16.92,16.93,52921.0,13.8043,13.8043,13.788,13.7962,52921.0
2021-11-03 14:55:00,16.93,16.93,16.89,16.89,69336.0,13.7962,13.7962,13.7636,13.7636,69336.0
2021-11-03 15:00:00,16.89,16.91,16.89,16.9,110562.0,13.7636,13.7799,13.7636,13.7717,110562.0
2021-11-03 15:05:00,16.9,16.93,16.9,16.93,63750.0,13.7717,13.7962,13.7717,13.7962,63750.0
2021-11-03 15:10:00,16.93,16.93,16.92,16.92,52798.0,13.7962,13.7962,13.788,13.788,52798.0
2021-11-03 15:15:00,16.92,16.93,16.9,16.92,99019.0,13.788,13.7962,13.7717,13.788,99019.0
2021-11-03 15:20:00,16.91,16.92,16.89,16.89,92639.0,13.7799,13.788,13.7636,13.7636,92639.0
2021-11-03 15:25:00,16.89,16.9,16.88,16.89,74266.0,13.7636,13.7717,13.7554,13.7636,74266.0
2021-11-03 15:30:00,16.89,16.9,16.87,16.88,101039.0,13.7636,13.7717,13.7473,13.7554,101039.0
2021-11-03 15:35:00,16.88,16.88,16.83,16.85,230377.0,13.7554,13.7554,13.7147,13.731,230377.0
2021-11-03 15:40:00,16.85,16.85,16.83,16.84,155461.0,13.731,13.731,13.7147,13.7228,155461.0
2021-11-03 15:45:00,16.85,16.86,16.83,16.83,178133.0,13.731,13.7391,13.7147,13.7147,178133.0
2021-11-03 15:50:00,16.84,16.85,16.83,16.83,243395.0,13.7228,13.731,13.7147,13.7147,243395.0
2021-11-03 15:55:00,16.83,16.85,16.83,16.85,641238.0,13.7147,13.731,13.7147,13.731,641238.0
2021-11-04 09:30:00,17.0,17.01,16.95,16.97,285063.0,13.8532,13.8614,13.8125,13.8288,285063.0
2021-11-04 09:35:00,16.97,16.99,16.91,16.92,101151.0,13.8288,13.8451,13.7799,13.788,101151.0
2021-11-04 09:40:00,16.91,16.94,16.89,16.89,71639.0,13.7799,13.8043,13.7636,13.7636,71639.0
2021-11-04 09:45:00,16.89,16.89,16.82,16.82,92368.0,13.7636,13.7636,13.7065,13.7065,92368.0
2021-11-04 09:50:00,16.82,16.84,16.8,16.83,114671.0,13.7065,13.7228,13.6902,13.7147,114671.0
2021-11-04 09:55:00,16.83,16.84,16.8,16.8,74284.0,13.7147,13.7228,13.6902,13.6902,74284.0
2021-11-04 10:00:00,16.81,16.83,16.76,16.77,91786.0,13.6984,13.7147,13.6576,13.6658,91786.0
2021-11-04 10:05:00,16.77,16.78,16.75,16.76,69530.0,13.6658,13.6739,13.6495,13.6576,69530.0
2021-11-04 10:10:00,16.77,16.78,16.72,16.72,91002.0,13.6658,13.6739,13.625,13.625,91002.0
2021-11-04 10:15:00,16.72,16.73,16.67,16.68,150177.0,13.625,13.6332,13.5843,13.5925,150177.0
2021-11-04 10:20:00,16.69,16.71,16.66,16.67,158964.0,13.6006,13.6169,13.5762,13.5843,158964.0
2021-11-04 10:25:00,16.67,16.68,16.62,16.64,119452.0,13.5843,13.5925,13.5436,13.5599,119452.0
2021-11-04 10:30:00,16.63,16.67,16.63,16.67,185118.0,13.5517,13.5843,13.5517,13.5843,185118.0
2021-11-04 10:35:00,16.66,16.69,16.63,16.68,102892.0,13.5762,13.6006,13.5517,13.5925,102892.0
2021-11-04 10:40:00,16.67,16.69,16.65,16.66,88371.0,13.5843,13.6006,13.568,13.5762,88371.0
2021-11-04 10:45:00,16.66,16.67,16.64,16.64,63245.0,13.5762,13.5843,13.5599,13.5599,63245.0
2021-11-04 10:50:00,16.64,16.65,16.61,16.62,107199.0,13.5599,13.568,13.5354,13.5436,107199.0
2021-11-04 10:55:00,16.62,16.62,16.59,16.61,123841.0,13.5436,13.5436,13.5191,13.5354,123841.0
2021-11-04 11:00:00,16.61,16.63,16.6,16.62,107514.0,13.5354,13.5517,13.5273,13.5436,107514.0
2021-11-04 11:05:00,16.62,16.64,16.61,16.64,58778.0,13.5436,13.5599,13.5354,13.5599,58778.0
2021-11-04 11:10:00,16.63,16.65,16.61,16.62,146216.0,13.5517,13.568,13.5354,13.5436,146216.0
2021-11-04 11:15:00,16.63,16.63,16.57,16.59,110039.0,13.5517,13.5517,13.5028,13.5191,110039.0
2021-11-04 11:20:00,16.59,16.6,16.57,16.58,140546.0,13.5191,13.5273,13.5028,13.511,140546.0
2021-11-04 11:25:00,16.59,16.61,16.57,16.6,114951.0,13.5191,13.5354,13.5028,13.5273,114951.0
2021-11-04 11:30:00,16.6,16.63,16.6,16.61,85169.0,13.5273,13.5517,13.5273,13.5354,85169.0
2021-11-04 11:35:00,16.61,16.65,16.6,16.64,79803.0,13.5354,13.568,13.5273,13.5599,79803.0
2021-11-04 11:40:00,16.64,16.66,16.63,16.64,68849.0,13.5599,13.5762,13.5517,13.5599,68849.0
2021-11-04 11:45:00,16.64,16.66,16.63,16.63,61223.0,13.5599,13.5762,13.5517,13.5517,61223.0
2021-11-04 11:50:00,16.64,16.65,16.62,16.64,36076.0,13.5599,13.568,13.5436,13.5599,36076.0
2021-11-04 11:55:00,16.65,16.69,16.64,16.68,83982.0,13.568,13.6006,13.5599,13.5925,83982.0
2021-11-04 12:00:00,16.68,16.71,16.67,16.7,71782.0,13.5925,13.6169,13.5843,13.6087,71782.0
2021-11-04 12:05:00,16.7,16.73,16.7,16.72,42990.0,13.6087,13.6332,13.6087,13.625,42990.0
2021-11-04 12:10:00,16.71,16.72,16.7,16.7,53994.0,13.6169,13.625,13.6087,13.6087,53994.0
2021-11-04 12:15:00,16.7,16.71,16.67,16.69,64045.0,13.6087,13.6169,13.5843,13.6006,64045.0
2021-11-04 12:20:00,16.69,16.69,16.66,16.66,30372.0,13.6006,13.6006,13.5762,13.5762,30372.0
2021-11-04 12:25:00,16.66,16.69,16.65,16.65,58621.0,13.5762,13.6006,13.568,13.568,58621.0
2021-11-04 12:30:00,16.66,16.68,16.65,16.67,70847.0,13.5762,13.5925,13.568,13.5843,70847.0
2021-11-04 12:35:00,16.68,16.68,16.65,16.65,31173.0,13.5925,13.5925,13.568,13.568,31173.0
2021-11-04 12:40:00,16.65,16.67,16.64,16.66,86188.0,13.568,13.5843,13.5599,13.5762,86188.0
2021-11-04 12:45:00,16.66,16.67,16.63,16.64,63890.0,13.5762,13.5843,13.5517,13.5599,63890.0
2021-11-04 12:50:00,16.64,16.66,16.63,16.64,51169.0,13.5599,13.5762,13.5517,13.5599,51169.0
2021-11-04 12:55:00,16.64,16.65,16.62,16.63,60902.0,13.5599,13.568,13.5436,13.5517,60902.0
2021-11-04 13:00:00,16.63,16.64,16.6,16.61,89123.0,13.5517,13.5599,13.5273,13.5354,89123.0
2021-11-04 13:05:00,16.62,16.63,16.61,16.62,59302.0,13.5436,13.5517,13.5354,13.5436,59302.0
2021-11-04 13:10:00,16.63,16.64,16.61,16.62,52456.0,13.5517,13.5599,13.5354,13.5436,52456.0
2021-11-04 13:15:00,16.62,16.64,16.61,16.63,66130.0,13.5436,13.5599,13.5354,13.5517,66130.0
2021-11-04 13:20:00,16.62,16.64,16.61,16.64,58206.0,13.5436,13.5599,13.5354,13.5599,58206.0
2021-11-04 13:25:00,16.63,16.67,16.62,16.67,58775.0,13.5517,13.5843,13.5436,13.5843,58775.0
2021-11-04 13:30:00,16.66,16.67,16.64,16.64,38187.0,13.5762,13.5843,13.5599,13.5599,38187.0
2021-11-04 13:35:00,16.64,16.64,16.62,16.63,97945.0,13.5599,13.5599,13.5436,13.5517,97945.0
2021-11-04 13:40:00,16.63,16.67,16.63,16.66,76168.0,13.5517,13.5843,13.5517,13.5762,76168.0
2021-11-04 13:45:00,16.66,16.67,16.63,16.64,70361.0,13.5762,13.5843,13.5517,13.5599,70361.0
2021-11-04 13:50:00,16.64,16.65,16.63,16.65,55613.0,13.5599,13.568,13.5517,13.568,55613.0
2021-11-04 13:55:00,16.65,16.65,16.63,16.64,53629.0,13.568,13.568,13.5517,13.5599,53629.0
2021-11-04 14:00:00,16.64,16.65,16.62,16.63,81788.0,13.5599,13.568,13.5436,13.5517,81788.0
2021-11-04 14:05:00,16.63,16.64,16.62,16.64,43128.0,13.5517,13.5599,13.5436,13.5599,43128.0
2021-11-04 14:10:00,16.64,16.64,16.62,16.63,28081.0,13.5599,13.5599,13.5436,13.5517,28081.0
2021-11-04 14:15:00,16.62,16.63,16.6,16.61,82722.0,13.5436,13.5517,13.5273,13.5354,82722.0
2021-11-04 14:20:00,16.6,16.61,16.57,16.57,176171.0,13.5273,13.5354,13.5028,13.5028,176171.0
2021-11-04 14:25:00,16.58,16.59,16.56,16.57,145413.0,13.511,13.5191,13.4947,13.5028,145413.0
2021-11-04 14:30:00,16.57,16.59,16.56,16.59,56661.0,13.5028,13.5191,13.4947,13.5191,56661.0
2021-11-04 14:35:00,16.59,16.59,16.58,16.58,27102.0,13.5191,13.5191,13.511,13.511,27102.0
2021-11-04 14:40:00,16.59,16.61,16.58,16.61,62191.0,13.5191,13.5354,13.511,13.5354,62191.0
2021-11-04 14:45:00,16.61,16.61,16.6,16.61,65556.0,13.5354,13.5354,13.5273,13.5354,65556.0
2021-11-04 14:50:00,16.61,16.62,16.6,16.61,53194.0,13.5354,13.5436,13.5273,13.5354,53194.0
2021-11-04 14:55:00,16.62,16.62,16.61,16.62,27049.0,13.5436,13.5436,13.5354,13.5436,27049.0
2021-11-04 15:00:00,16.62,16.63,16.6,16.61,92759.0,13.5436,13.5517,13.5273,13.5354,92759.0
2021-11-04 15:05:00,16.61,16.62,16.59,16.62,77773.0,13.5354,13.5436,13.5191,13.5436,77773.0
2021-11-04 15:10:00,16.61,16.64,16.61,16.64,94586.0,13.5354,13.5599,13.5354,13.5599,94586.0
2021-11-04 15:15:00,16.64,16.66,16.63,16.65,154698.0,13.5599,13.5762,13.5517,13.568,154698.0
2021-11-04 15:20:00,16.65,16.71,16.64,16.71,158634.0,13.568,13.6169,13.5599,13.6169,158634.0
2021-11-04 15:25:00,16.71,16.71,16.69,16.7,88346.0,13.6169,13.6169,13.6006,13.6087,88346.0
2021-11-04 15:30:00,16.71,16.75,16.7,16.75,249112.0,13.6169,13.6495,13.6087,13.6495,249112.0
2021-11-04 15:35:00,16.75,16.76,16.73,16.75,160128.0,13.6495,13.6576,13.6332,13.6495,160128.0
2021-11-04 15:40:00,16.75,16.75,16.72,16.73,167211.0,13.6495,13.6495,13.625,13.6332,167211.0
2021-11-04 15:45:00,16.73,16.74,16.72,16.73,245636.0,13.6332,13.6413,13.625,13.6332,245636.0
2021-11-04 15:50:00,16.73,16.75,16.72,16.75,264006.0,13.6332,13.6495,13.625,13.6495,264006.0
2021-11-04 15:55:00,16.75,16.76,16.73,16.75,753900.0,13.6495,13.6576,13.6332,13.6495,753900.0
2021-11-05 09:30:00,16.96,16.99,16.86,16.9,239232.0,13.8206,13.8451,13.7391,13.7717,239232.0
2021-11-05 09:35:00,16.91,16.91,16.82,16.83,108232.0,13.7799,13.7799,13.7065,13.7147,108232.0
2021-11-05 09:40:00,16.83,16.91,16.82,16.86,161623.0,13.7147,13.7799,13.7065,13.7391,161623.0
2021-11-05 09:45:00,16.87,16.88,16.84,16.88,124576.0,13.7473,13.7554,13.7228,13.7554,124576.0
2021-11-05 09:50:00,16.87,16.89,16.84,16.86,77200.0,13.7473,13.7636,13.7228,13.7391,77200.0
2021-11-05 09:55:00,16.85,16.88,16.83,16.85,76282.0,13.731,13.7554,13.7147,13.731,76282.0
2021-11-05 10:00:00,16.84,16.88,16.83,16.88,110769.0,13.7228,13.7554,13.7147,13.7554,110769.0
2021-11-05 10:05:00,16.88,16.88,16.85,16.86,51399.0,13.7554,13.7554,13.731,13.7391,51399.0
2021-11-05 10:10:00,16.85,16.87,16.85,16.86,49196.0,13.731,13.7473,13.731,13.7391,49196.0
2021-11-05 10:15:00,16.86,16.88,16.83,16.84,111555.0,13.7391,13.7554,13.7147,13.7228,111555.0
2021-11-05 10:20:00,16.84,16.85,16.82,16.84,69718.0,13.7228,13.731,13.7065,13.7228,69718.0
2021-11-05 10:25:00,16.84,16.84,16.8,16.8,76618.0,13.7228,13.7228,13.6902,13.6902,76618.0
2021-11-05 10:30:00,16.8,16.81,16.78,16.8,50993.0,13.6902,13.6984,13.6739,13.6902,50993.0
2021-11-05 10:35:00,16.8,16.83,16.79,16.8,99806.0,13.6902,13.7147,13.6821,13.6902,99806.0
2021-11-05 10:40:00,16.8,16.82,16.79,16.8,47691.0,13.6902,13.7065,13.6821,13.6902,47691.0
2021-11-05 10:45:00,16.81,16.87,16.8,16.86,73005.0,13.6984,13.7473,13.6902,13.7391,73005.0
2021-11-05 10:50:00,16.87,16.87,16.81,16.82,144803.0,13.7473,13.7473,13.6984,13.7065,144803.0
2021-11-05 10:55:00,16.82,16.85,16.81,16.85,75274.0,13.7065,13.731,13.6984,13.731,75274.0
2021-11-05 11:00:00,16.85,16.87,16.84,16.86,40899.0,13.731,13.7473,13.7228,13.7391,40899.0
2021-11-05 11:05:00,16.85,16.89,16.85,16.89,111232.0,13.731,13.7636,13.731,13.7636,111232.0
2021-11-05 11:10:00,16.89,16.91,16.88,16.91,126392.0,13.7636,13.7799,13.7554,13.7799,126392.0
2021-11-05 11:15:00,16.9,16.91,16.89,16.89,78953.0,13.7717,13.7799,13.7636,13.7636,78953.0
2021-11-05 11:20:00,16.9,16.9,16.88,16.9,70827.0,13.7717,13.7717,13.7554,13.7717,70827.0
2021-11-05 11:25:00,16.9,16.91,16.89,16.91,90069.0,13.7717,13.7799,13.7636,13.7799,90069.0
2021-11-05 11:30:00,16.9,16.92,16.89,16.91,126871.0,13.7717,13.788,13.7636,13.7799,126871.0
2021-11-05 11:35:00,16.91,16.92,16.9,16.91,25717.0,13.7799,13.788,13.7717,13.7799,25717.0
2021-11-05 11:40:00,16.92,16.93,16.89,16.9,55820.0,13.788,13.7962,13.7636,13.7717,55820.0
2021-11-05 11:45:00,16.9,16.91,16.89,16.91,89778.0,13.7717,13.7799,13.7636,13.7799,89778.0
2021-11-05 11:50:00,16.9,16.91,16.88,16.89,80753.0,13.7717,13.7799,13.7554,13.7636,80753.0
2021-11-05 11:55:00,16.89,16.93,16.89,16.91,49587.0,13.7636,13.7962,13.7636,13.7799,49587.0
2021-11-05 12:00:00,16.91,16.93,16.91,16.92,22031.0,13.7799,13.7962,13.7799,13.788,22031.0
2021-11-05 12:05:00,16.93,16.93,16.91,16.91,44627.0,13.7962,13.7962,13.7799,13.7799,44627.0
2021-11-05 12:10:00,16.92,16.92,16.89,16.9,53474.0,13.788,13.788,13.7636,13.7717,53474.0
2021-11-05 12:15:00,16.9,16.92,16.9,16.91,64668.0,13.7717,13.788,13.7717,13.7799,64668.0
2021-11-05 12:20:00,16.91,16.94,16.9,16.93,124709.0,13.7799,13.8043,13.7717,13.7962,124709.0
2021-11-05 12:25:00,16.92,16.93,16.91,16.92,65177.0,13.788,13.7962,13.7799,13.788,65177.0
2021-11-05 12:30:00,16.91,16.92,16.9,16.91,31773.0,13.7799,13.788,13.7717,13.7799,31773.0
2021-11-05 12:35:00,16.91,16.95,16.9,16.95,192140.0,13.7799,13.8125,13.7717,13.8125,192140.0
2021-11-05 12:40:00,16.95,16.96,16.94,16.95,61317.0,13.8125,13.8206,13.8043,13.8125,61317.0
2021-11-05 12:45:00,16.95,16.96,16.94,16.94,43034.0,13.8125,13.8206,13.8043,13.8043,43034.0
2021-11-05 12:50:00,16.95,16.98,16.94,16.98,95312.0,13.8125,13.8369,13.8043,13.8369,95312.0
2021-11-05 12:55:00,16.98,17.0,16.97,16.98,90987.0,13.8369,13.8532,13.8288,13.8369,90987.0
2021-11-05 13:00:00,16.99,17.0,16.98,16.98,59410.0,13.8451,13.8532,13.8369,13.8369,59410.0
2021-11-05 13:05:00,16.98,16.99,16.97,16.98,54056.0,13.8369,13.8451,13.8288,13.8369,54056.0
2021-11-05 13:10:00,16.97,16.98,16.95,16.96,70297.0,13.8288,13.8369,13.8125,13.8206,70297.0
2021-11-05 13:15:00,16.95,16.98,16.95,16.98,44016.0,13.8125,13.8369,13.8125,13.8369,44016.0
2021-11-05 13:20:00,16.98,16.98,16.96,16.96,110129.0,13.8369,13.8369,13.8206,13.8206,110129.0
2021-11-05 13:25:00,16.96,16.97,16.91,16.91,94469.0,13.8206,13.8288,13.7799,13.7799,94469.0
2021-11-05 13:30:00,16.91,16.97,16.91,16.96,303594.0,13.7799,13.8288,13.7799,13.8206,303594.0
2021-11-05 13:35:00,16.96,16.98,16.96,16.98,122733.0,13.8206,13.8369,13.8206,13.8369,122733.0
2021-11-05 13:40:00,16.97,16.98,16.93,16.94,139676.0,13.8288,13.8369,13.7962,13.8043,139676.0
2021-11-05 13:45:00,16.93,16.94,16.91,16.92,87802.0,13.7962,13.8043,13.7799,13.788,87802.0
2021-11-05 13:50:00,16.92,16.95,16.91,16.95,72180.0,13.788,13.8125,13.7799,13.8125,72180.0
2021-11-05 13:55:00,16.95,16.96,16.94,16.96,72991.0,13.8125,13.8206,13.8043,13.8206,72991.0
2021-11-05 14:00:00,16.96,16.97,16.94,16.96,103004.0,13.8206,13.8288,13.8043,13.8206,103004.0
2021-11-05 14:05:00,16.96,16.97,16.95,16.96,25394.0,13.8206,13.8288,13.8125,13.8206,25394.0
2021-11-05 14:10:00,16.96,16.98,16.96,16.96,101237.0,13.8206,13.8369,13.8206,13.8206,101237.0
2021-11-05 14:15:00,16.97,16.98,16.96,16.97,48292.0,13.8288,13.8369,13.8206,13.8288,48292.0
2021-11-05 14:20:00,16.98,16.98,16.96,16.98,100994.0,13.8369,13.8369,13.8206,13.8369,100994.0
2021-11-05 14:25:00,16.98,16.99,16.97,16.98,93369.0,13.8369,13.8451,13.8288,13.8369,93369.0
2021-11-05 14:30:00,16.98,16.99,16.97,16.98,76906.0,13.8369,13.8451,13.8288,13.8369,76906.0
2021-11-05 14:35:00,16.99,16.99,16.98,16.98,63455.0,13.8451,13.8451,13.8369,13.8369,63455.0
2021-11-05 14:40:00,16.98,17.0,16.97,16.98,104241.0,13.8369,13.8532,13.8288,13.8369,104241.0
2021-11-05 14:45:00,16.98,16.99,16.97,16.98,56216.0,13.8369,13.8451,13.8288,13.8369,56216.0
2021-11-05 14:50:00,16.98,16.99,16.97,16.98,69994.0,13.8369,13.8451,13.8288,13.8369,69994.0
2021-11-05 14:55:00,16.98,16.98,16.95,16.95,82723.0,13.8369,13.8369,13.8125,13.8125,82723.0
2021-11-05 15:00:00,16.96,16.96,16.91,16.93,298193.0,13.8206,13.8206,13.7799,13.7962,298193.0
2021-11-05 15:05:00,16.92,16.96,16.92,16.96,127185.0,13.788,13.8206,13.788,13.8206,127185.0
2021-11-05 15:10:00,16.96,16.98,16.95,16.98,138221.0,13.8206,13.8369,13.8125,13.8369,138221.0
2021-11-05 15:15:00,16.98,16.98,16.95,16.97,81572.0,13.8369,13.8369,13.8125,13.8288,81572.0
2021-11-05 15:20:00,16.96,16.97,16.95,16.96,67855.0,13.8206,13.8288,13.8125,13.8206,67855.0
2021-11-05 15:25:00,16.96,16.96,16.93,16.95,91244.0,13.8206,13.8206,13.7962,13.8125,91244.0
2021-11-05 15:30:00,16.95,16.96,16.94,16.96,115990.0,13.8125,13.8206,13.8043,13.8206,115990.0
2021-11-05 15:35:00,16.96,16.97,16.95,16.96,177228.0,13.8206,13.8288,13.8125,13.8206,177228.0
2021-11-05 15:40:00,16.96,16.96,16.93,16.95,124655.0,13.8206,13.8206,13.7962,13.8125,124655.0
2021-11-05 15:45:00,16.95,16.96,16.93,16.93,169616.0,13.8125,13.8206,13.7962,13.7962,169616.0
2021-11-05 15:50:00,16.93,16.96,16.93,16.94,239005.0,13.7962,13.8206,13.7962,13.8043,239005.0
2021-11-05 15:55:00,16.94,16.96,16.93,16.94,739947.0,13.8043,13.8206,13.7962,13.8043,739947.0
2021-11-08 09:30:00,17.05,17.07,17.0,17.04,283086.0,13.894,13.9103,13.8532,13.8858,283086.0
2021-11-08 09:35:00,17.04,17.06,17.01,17.04,117389.0,13.8858,13.9021,13.8614,13.8858,117389.0
2021-11-08 09:40:00,17.03,17.04,17.0,17.0,135003.0,13.8777,13.8858,13.8532,13.8532,135003.0
2021-11-08 09:45:00,17.01,17.05,16.97,17.04,124152.0,13.8614,13.894,13.8288,13.8858,124152.0
2021-11-08 09:50:00,17.04,17.07,17.02,17.05,91255.0,13.8858,13.9103,13.8695,13.894,91255.0
2021-11-08 09:55:00,17.04,17.06,17.0,17.02,131993.0,13.8858,13.9021,13.8532,13.8695,131993.0
2021-11-08 10:00:00,17.02,17.04,16.98,16.98,132298.0,13.8695,13.8858,13.8369,13.8369,132298.0
2021-11-08 10:05:00,16.99,17.0,16.97,16.99,112152.0,13.8451,13.8532,13.8288,13.8451,112152.0
2021-11-08 10:10:00,16.98,16.99,16.95,16.96,106869.0,13.8369,13.8451,13.8125,13.8206,106869.0
2021-11-08 10:15:00,16.96,17.01,16.96,16.98,173330.0,13.8206,13.8614,13.8206,13.8369,173330.0
2021-11-08 10:20:00,16.98,17.01,16.97,16.97,116024.0,13.8369,13.8614,13.8288,13.8288,116024.0
2021-11-08 10:25:00,16.97,17.0,16.96,16.97,80358.0,13.8288,13.8532,13.8206,13.8288,80358.0
2021-11-08 10:30:00,16.98,16.99,16.95,16.99,97864.0,13.8369,13.8451,13.8125,13.8451,97864.0
2021-11-08 10:35:00,16.99,17.0,16.96,16.96,82628.0,13.8451,13.8532,13.8206,13.8206,82628.0
2021-11-08 10:40:00,16.96,16.99,16.94,16.95,242258.0,13.8206,13.8451,13.8043,13.8125,242258.0
2021-11-08 10:45:00,16.95,16.97,16.93,16.96,81572.0,13.8125,13.8288,13.7962,13.8206,81572.0
2021-11-08 10:50:00,16.96,16.97,16.94,16.95,56373.0,13.8206,13.8288,13.8043,13.8125,56373.0
2021-11-08 10:55:00,16.95,16.95,16.91,16.92,97245.0,13.8125,13.8125,13.7799,13.788,97245.0
2021-11-08 11:00:00,16.92,16.95,16.92,16.94,88615.0,13.788,13.8125,13.788,13.8043,88615.0
2021-11-08 11:05:00,16.95,16.95,16.92,16.92,96641.0,13.8125,13.8125,13.788,13.788,96641.0
2021-11-08 11:10:00,16.93,16.97,16.92,16.95,109723.0,13.7962,13.8288,13.788,13.8125,109723.0
2021-11-08 11:15:00,16.95,16.96,16.93,16.95,104744.0,13.8125,13.8206,13.7962,13.8125,104744.0
2021-11-08 11:20:00,16.95,16.95,16.92,16.93,53582.0,13.8125,13.8125,13.788,13.7962,53582.0
2021-11-08 11:25:00,16.93,16.96,16.92,16.94,217889.0,13.7962,13.8206,13.788,13.8043,217889.0
2021-11-08 11:30:00,16.93,16.94,16.92,16.94,62669.0,13.7962,13.8043,13.788,13.8043,62669.0
2021-11-08 11:35:00,16.94,16.94,16.9,16.91,93373.0,13.8043,13.8043,13.7717,13.7799,93373.0
2021-11-08 11:40:00,16.92,16.94,16.91,16.92,84076.0,13.788,13.8043,13.7799,13.788,84076.0
2021-11-08 11:45:00,16.92,16.93,16.91,16.92,115829.0,13.788,13.7962,13.7799,13.788,115829.0
2021-11-08 11:50:00,16.92,16.94,16.91,16.93,98769.0,13.788,13.8043,13.7799,13.7962,98769.0
2021-11-08 11:55:00,16.93,16.94,16.92,16.93,57316.0,13.7962,13.8043,13.788,13.7962,57316.0
2021-11-08 12:00:00,16.93,16.93,16.89,16.89,83280.0,13.7962,13.7962,13.7636,13.7636,83280.0
2021-11-08 12:05:00,16.89,16.92,16.89,16.91,113642.0,13.7636,13.788,13.7636,13.7799,113642.0
2021-11-08 12:10:00,16.9,16.91,16.89,16.91,87448.0,13.7717,13.7799,13.7636,13.7799,87448.0
2021-11-08 12:15:00,16.91,16.92,16.89,16.91,78221.0,13.7799,13.788,13.7636,13.7799,78221.0
2021-11-08 12:20:00,16.91,16.94,16.91,16.94,93005.0,13.7799,13.8043,13.7799,13.8043,93005.0
2021-11-08 12:25:00,16.94,16.96,16.93,16.94,83911.0,13.8043,13.8206,13.7962,13.8043,83911.0
2021-11-08 12:30:00,16.94,16.95,16.93,16.93,83532.0,13.8043,13.8125,13.7962,13.7962,83532.0
2021-11-08 12:35:00,16.94,16.94,16.92,16.93,48721.0,13.8043,13.8043,13.788,13.7962,48721.0
2021-11-08 12:40:00,16.94,16.94,16.92,16.93,96714.0,13.8043,13.8043,13.788,13.7962,96714.0
2021-11-08 12:45:00,16.93,16.95,16.92,16.92,134511.0,13.7962,13.8125,13.788,13.788,134511.0
2021-11-08 12:50:00,16.92,16.93,16.9,16.91,52610.0,13.788,13.7962,13.7717,13.7799,52610.0
2021-11-08 12:55:00,16.91,16.91,16.89,16.89,43712.0,13.7799,13.7799,13.7636,13.7636,43712.0
2021-11-08 13:00:00,16.89,16.9,16.88,16.89,83823.0,13.7636,13.7717,13.7554,13.7636,83823.0
2021-11-08 13:05:00,16.89,16.89,16.86,16.86,65688.0,13.7636,13.7636,13.7391,13.7391,65688.0
2021-11-08 13:10:00,16.86,16.87,16.83,16.84,161065.0,13.7391,13.7473,13.7147,13.7228,161065.0
2021-11-08 13:15:00,16.84,16.85,16.83,16.84,102656.0,13.7228,13.731,13.7147,13.7228,102656.0
2021-11-08 13:20:00,16.84,16.84,16.83,16.84,34744.0,13.7228,13.7228,13.7147,13.7228,34744.0
2021-11-08 13:25:00,16.84,16.85,16.83,16.84,162512.0,13.7228,13.731,13.7147,13.7228,162512.0
2021-11-08 13:30:00,16.84,16.84,16.81,16.82,110487.0,13.7228,13.7228,13.6984,13.7065,110487.0
2021-11-08 13:35:00,16.82,16.84,16.81,16.82,129365.0,13.7065,13.7228,13.6984,13.7065,129365.0
2021-11-08 13:40:00,16.82,16.84,16.81,16.82,135241.0,13.7065,13.7228,13.6984,13.7065,135241.0
2021-11-08 13:45:00,16.82,16.83,16.79,16.79,120266.0,13.7065,13.7147,13.6821,13.6821,120266.0
2021-11-08 13:50:00,16.79,16.8,16.78,16.8,98357.0,13.6821,13.6902,13.6739,13.6902,98357.0
2021-11-08 13:55:00,16.8,16.82,16.79,16.81,74821.0,13.6902,13.7065,13.6821,13.6984,74821.0
2021-11-08 14:00:00,16.81,16.82,16.8,16.81,85070.0,13.6984,13.7065,13.6902,13.6984,85070.0
2021-11-08 14:05:00,16.81,16.83,16.8,16.83,127318.0,13.6984,13.7147,13.6902,13.7147,127318.0
2021-11-08 14:10:00,16.82,16.83,16.8,16.8,78579.0,13.7065,13.7147,13.6902,13.6902,78579.0
2021-11-08 14:15:00,16.8,16.81,16.79,16.8,89294.0,13.6902,13.6984,13.6821,13.6902,89294.0
2021-11-08 14:20:00,16.8,16.82,16.79,16.82,83354.0,13.6902,13.7065,13.6821,13.7065,83354.0
2021-11-08 14:25:00,16.82,16.84,16.81,16.84,92481.0,13.7065,13.7228,13.6984,13.7228,92481.0
2021-11-08 14:30:00,16.84,16.86,16.83,16.86,104596.0,13.7228,13.7391,13.7147,13.7391,104596.0
2021-11-08 14:35:00,16.86,16.86,16.84,16.85,109855.0,13.7391,13.7391,13.7228,13.731,109855.0
2021-11-08 14:40:00,16.85,16.85,16.84,16.84,58031.0,13.731,13.731,13.7228,13.7228,58031.0
2021-11-08 14:45:00,16.85,16.85,16.82,16.82,96851.0,13.731,13.731,13.7065,13.7065,96851.0
2021-11-08 14:50:00,16.82,16.83,16.81,16.81,94846.0,13.7065,13.7147,13.6984,13.6984,94846.0
2021-11-08 14:55:00,16.82,16.82,16.81,16.82,53667.0,13.7065,13.7065,13.6984,13.7065,53667.0
2021-11-08 15:00:00,16.82,16.84,16.81,16.82,140659.0,13.7065,13.7228,13.6984,13.7065,140659.0
2021-11-08 15:05:00,16.82,16.83,16.8,16.81,117490.0,13.7065,13.7147,13.6902,13.6984,117490.0
2021-11-08 15:10:00,16.82,16.82,16.8,16.8,53908.0,13.7065,13.7065,13.6902,13.6902,53908.0
2021-11-08 15:15:00,16.8,16.81,16.8,16.8,49354.0,13.6902,13.6984,13.6902,13.6902,49354.0
2021-11-08 15:20:00,16.8,16.82,16.8,16.8,125273.0,13.6902,13.7065,13.6902,13.6902,125273.0
2021-11-08 15:25:00,16.8,16.81,16.79,16.79,111475.0,13.6902,13.6984,13.6821,13.6821,111475.0
2021-11-08 15:30:00,16.8,16.82,16.79,16.82,150026.0,13.6902,13.7065,13.6821,13.7065,150026.0
2021-11-08 15:35:00,16.82,16.84,16.81,16.84,170936.0,13.7065,13.7228,13.6984,13.7228,170936.0
2021-11-08 15:40:00,16.84,16.85,16.82,16.84,266939.0,13.7228,13.731,13.7065,13.7228,266939.0
2021-11-08 15:45:00,16.84,16.85,16.83,16.85,158053.0,13.7228,13.731,13.7147,13.731,158053.0
2021-11-08 15:50:00,16.85,16.86,16.83,16.85,342587.0,13.731,13.7391,13.7147,13.731,342587.0
2021-11-08 15:55:00,16.84,16.86,16.84,16.85,526330.0,13.7228,13.7391,13.7228,13.731,526330.0
2021-11-09 09:30:00,16.85,16.88,16.78,16.78,301993.0,13.731,13.7554,13.6739,13.6739,301993.0
2021-11-09 09:35:00,16.78,16.79,16.75,16.76,121090.0,13.6739,13.6821,13.6495,13.6576,121090.0
2021-11-09 09:40:00,16.76,16.78,16.74,16.74,151560.0,13.6576,13.6739,13.6413,13.6413,151560.0
2021-11-09 09:45:00,16.75,16.78,16.73,16.76,75400.0,13.6495,13.6739,13.6332,13.6576,75400.0
2021-11-09 09:50:00,16.75,16.8,16.75,16.77,93585.0,13.6495,13.6902,13.6495,13.6658,93585.0
2021-11-09 09:55:00,16.77,16.79,16.74,16.78,116143.0,13.6658,13.6821,13.6413,13.6739,116143.0
2021-11-09 10:00:00,16.78,16.8,16.72,16.74,76730.0,13.6739,13.6902,13.625,13.6413,76730.0
2021-11-09 10:05:00,16.74,16.75,16.72,16.73,46904.0,13.6413,13.6495,13.625,13.6332,46904.0
2021-11-09 10:10:00,16.73,16.76,16.71,16.75,75697.0,13.6332,13.6576,13.6169,13.6495,75697.0
2021-11-09 10:15:00,16.76,16.77,16.7,16.7,108387.0,13.6576,13.6658,13.6087,13.6087,108387.0
2021-11-09 10:20:00,16.71,16.73,16.68,16.7,104935.0,13.6169,13.6332,13.5925,13.6087,104935.0
2021-11-09 10:25:00,16.71,16.74,16.7,16.73,45608.0,13.6169,13.6413,13.6087,13.6332,45608.0
2021-11-09 10:30:00,16.73,16.75,16.72,16.73,37057.0,13.6332,13.6495,13.625,13.6332,37057.0
2021-11-09 10:35:00,16.73,16.74,16.7,16.7,72666.0,13.6332,13.6413,13.6087,13.6087,72666.0
2021-11-09 10:40:00,16.71,16.72,16.69,16.7,90212.0,13.6169,13.625,13.6006,13.6087,90212.0
2021-11-09 10:45:00,16.71,16.71,16.68,16.68,359521.0,13.6169,13.6169,13.5925,13.5925,359521.0
2021-11-09 10:50:00,16.69,16.69,16.66,16.67,103488.0,13.6006,13.6006,13.5762,13.5843,103488.0
2021-11-09 10:55:00,16.68,16.71,16.67,16.7,119191.0,13.5925,13.6169,13.5843,13.6087,119191.0
2021-11-09 11:00:00,16.7,16.72,16.69,16.71,59924.0,13.6087,13.625,13.6006,13.6169,59924.0
2021-11-09 11:05:00,16.71,16.71,16.68,16.71,54772.0,13.6169,13.6169,13.5925,13.6169,54772.0
2021-11-09 11:10:00,16.7,16.72,16.69,16.71,105925.0,13.6087,13.625,13.6006,13.6169,105925.0
2021-11-09 11:15:00,16.71,16.73,16.71,16.73,60942.0,13.6169,13.6332,13.6169,13.6332,60942.0
2021-11-09 11:20:00,16.72,16.72,16.7,16.71,78169.0,13.625,13.625,13.6087,13.6169,78169.0
2021-11-09 11:25:00,16.71,16.72,16.7,16.7,40340.0,13.6169,13.625,13.6087,13.6087,40340.0
2021-11-09 11:30:00,16.71,16.72,16.7,16.71,47558.0,13.6169,13.625,13.6087,13.6169,47558.0
2021-11-09 11:35:00,16.71,16.73,16.69,16.7,83276.0,13.6169,13.6332,13.6006,13.6087,83276.0
2021-11-09 11:40:00,16.71,16.71,16.68,16.7,58128.0,13.6169,13.6169,13.5925,13.6087,58128.0
2021-11-09 11:45:00,16.7,16.71,16.67,16.68,42017.0,13.6087,13.6169,13.5843,13.5925,42017.0
2021-11-09 11:50:00,16.68,16.68,16.66,16.66,50060.0,13.5925,13.5925,13.5762,13.5762,50060.0
2021-11-09 11:55:00,16.66,16.67,16.63,16.64,49214.0,13.5762,13.5843,13.5517,13.5599,49214.0
2021-11-09 12:00:00,16.63,16.64,16.62,16.63,30751.0,13.5517,13.5599,13.5436,13.5517,30751.0
2021-11-09 12:05:00,16.63,16.63,16.62,16.63,24321.0,13.5517,13.5517,13.5436,13.5517,24321.0
2021-11-09 12:10:00,16.63,16.66,16.62,16.65,97485.0,13.5517,13.5762,13.5436,13.568,97485.0
2021-11-09 12:15:00,16.64,16.69,16.64,16.68,112380.0,13.5599,13.6006,13.5599,13.5925,112380.0
2021-11-09 12:20:00,16.68,16.69,16.68,16.69,28959.0,13.5925,13.6006,13.5925,13.6006,28959.0
2021-11-09 12:25:00,16.69,16.7,16.68,16.7,110167.0,13.6006,13.6087,13.5925,13.6087,110167.0
2021-11-09 12:30:00,16.7,16.72,16.69,16.71,100962.0,13.6087,13.625,13.6006,13.6169,100962.0
2021-11-09 12:35:00,16.71,16.72,16.69,16.71,94935.0,13.6169,13.625,13.6006,13.6169,94935.0
2021-11-09 12:40:00,16.71,16.76,16.71,16.75,166983.0,13.6169,13.6576,13.6169,13.6495,166983.0
2021-11-09 12:45:00,16.75,16.75,16.71,16.73,90015.0,13.6495,13.6495,13.6169,13.6332,90015.0
2021-11-09 12:50:00,16.72,16.74,16.72,16.73,46375.0,13.625,13.6413,13.625,13.6332,46375.0
2021-11-09 12:55:00,16.73,16.74,16.71,16.72,92570.0,13.6332,13.6413,13.6169,13.625,92570.0
2021-11-09 13:00:00,16.73,16.73,16.71,16.72,39981.0,13.6332,13.6332,13.6169,13.625,39981.0
2021-11-09 13:05:00,16.72,16.74,16.71,16.74,69598.0,13.625,13.6413,13.6169,13.6413,69598.0
2021-11-09 13:10:00,16.73,16.74,16.72,16.72,55832.0,13.6332,13.6413,13.625,13.625,55832.0
2021-11-09 13:15:00,16.72,16.73,16.71,16.71,53315.0,13.625,13.6332,13.6169,13.6169,53315.0
2021-11-09 13:20:00,16.71,16.72,16.71,16.71,25359.0,13.6169,13.625,13.6169,13.6169,25359.0
2021-11-09 13:25:00,16.71,16.72,16.71,16.71,32750.0,13.6169,13.625,13.6169,13.6169,32750.0
2021-11-09 13:30:00,16.71,16.73,16.71,16.73,37506.0,13.6169,13.6332,13.6169,13.6332,37506.0
2021-11-09 13:35:00,16.73,16.74,16.71,16.73,87376.0,13.6332,13.6413,13.6169,13.6332,87376.0
2021-11-09 13:40:00,16.73,16.74,16.72,16.73,103716.0,13.6332,13.6413,13.625,13.6332,103716.0
2021-11-09 13:45:00,16.72,16.73,16.72,16.72,22308.0,13.625,13.6332,13.625,13.625,22308.0
2021-11-09 13:50:00,16.72,16.73,16.71,16.72,77612.0,13.625,13.6332,13.6169,13.625,77612.0
2021-11-09 13:55:00,16.73,16.73,16.7,16.72,83979.0,13.6332,13.6332,13.6087,13.625,83979.0
2021-11-09 14:00:00,16.72,16.75,16.72,16.73,75749.0,13.625,13.6495,13.625,13.6332,75749.0
2021-11-09 14:05:00,16.74,16.75,16.73,16.74,77252.0,13.6413,13.6495,13.6332,13.6413,77252.0
2021-11-09 14:10:00,16.75,16.75,16.73,16.75,66906.0,13.6495,13.6495,13.6332,13.6495,66906.0
2021-11-09 14:15:00,16.75,16.78,16.74,16.78,60088.0,13.6495,13.6739,13.6413,13.6739,60088.0
2021-11-09 14:20:00,16.78,16.79,16.77,16.78,108011.0,13.6739,13.6821,13.6658,13.6739,108011.0
2021-11-09 14:25:00,16.79,16.79,16.76,16.77,71429.0,13.6821,13.6821,13.6576,13.6658,71429.0
2021-11-09 14:30:00,16.76,16.77,16.76,16.76,31136.0,13.6576,13.6658,13.6576,13.6576,31136.0
2021-11-09 14:35:00,16.76,16.77,16.76,16.76,19516.0,13.6576,13.6658,13.6576,13.6576,19516.0
2021-11-09 14:40:00,16.76,16.79,16.76,16.79,91977.0,13.6576,13.6821,13.6576,13.6821,91977.0
2021-11-09 14:45:00,16.79,16.79,16.77,16.77,58014.0,13.6821,13.6821,13.6658,13.6658,58014.0
2021-11-09 14:50:00,16.77,16.78,16.76,16.77,105653.0,13.6658,13.6739,13.6576,13.6658,105653.0
2021-11-09 14:55:00,16.78,16.78,16.77,16.77,41284.0,13.6739,13.6739,13.6658,13.6658,41284.0
2021-11-09 15:00:00,16.77,16.78,16.76,16.77,91042.0,13.6658,13.6739,13.6576,13.6658,91042.0
2021-11-09 15:05:00,16.77,16.79,16.76,16.78,163231.0,13.6658,13.6821,13.6576,13.6739,163231.0
2021-11-09 15:10:00,16.78,16.78,16.76,16.76,73266.0,13.6739,13.6739,13.6576,13.6576,73266.0
2021-11-09 15:15:00,16.76,16.77,16.75,16.76,73997.0,13.6576,13.6658,13.6495,13.6576,73997.0
2021-11-09 15:20:00,16.76,16.78,16.75,16.78,164846.0,13.6576,13.6739,13.6495,13.6739,164846.0
2021-11-09 15:25:00,16.78,16.78,16.77,16.78,91670.0,13.6739,13.6739,13.6658,13.6739,91670.0
2021-11-09 15:30:00,16.78,16.79,16.76,16.77,144779.0,13.6739,13.6821,13.6576,13.6658,144779.0
2021-11-09 15:35:00,16.77,16.8,16.76,16.8,279286.0,13.6658,13.6902,13.6576,13.6902,279286.0
2021-11-09 15:40:00,16.8,16.83,16.79,16.82,183413.0,13.6902,13.7147,13.6821,13.7065,183413.0
2021-11-09 15:45:00,16.82,16.83,16.82,16.83,153554.0,13.7065,13.7147,13.7065,13.7147,153554.0
2021-11-09 15:50:00,16.82,16.84,16.81,16.83,416727.0,13.7065,13.7228,13.6984,13.7147,416727.0
2021-11-09 15:55:00,16.82,16.84,16.81,16.83,874523.0,13.7065,13.7228,13.6984,13.7147,874523.0
2021-11-10 09:30:00,16.85,16.98,16.82,16.96,347848.0,13.731,13.8369,13.7065,13.8206,347848.0
2021-11-10 09:35:00,16.96,16.98,16.91,16.93,184108.0,13.8206,13.8369,13.7799,13.7962,184108.0
2021-11-10 09:40:00,16.94,16.97,16.93,16.96,113108.0,13.8043,13.8288,13.7962,13.8206,113108.0
2021-11-10 09:45:00,16.96,16.97,16.93,16.95,85118.0,13.8206,13.8288,13.7962,13.8125,85118.0
2021-11-10 09:50:00,16.95,16.97,16.94,16.96,60112.0,13.8125,13.8288,13.8043,13.8206,60112.0
2021-11-10 09:55:00,16.96,16.97,16.9,16.91,155910.0,13.8206,13.8288,13.7717,13.7799,155910.0
2021-11-10 10:00:00,16.91,16.91,16.84,16.86,54927.0,13.7799,13.7799,13.7228,13.7391,54927.0
2021-11-10 10:05:00,16.85,16.85,16.78,16.79,65877.0,13.731,13.731,13.6739,13.6821,65877.0
2021-11-10 10:10:00,16.79,16.79,16.72,16.73,156351.0,13.6821,13.6821,13.625,13.6332,156351.0
2021-11-10 10:15:00,16.73,16.74,16.7,16.72,83801.0,13.6332,13.6413,13.6087,13.625,83801.0
2021-11-10 10:20:00,16.72,16.74,16.7,16.71,89584.0,13.625,13.6413,13.6087,13.6169,89584.0
2021-11-10 10:25:00,16.71,16.75,16.71,16.75,74941.0,13.6169,13.6495,13.6169,13.6495,74941.0
2021-11-10 10:30:00,16.75,16.76,16.71,16.76,90401.0,13.6495,13.6576,13.6169,13.6576,90401.0
2021-11-10 10:35:00,16.76,16.79,16.74,16.75,90528.0,13.6576,13.6821,13.6413,13.6495,90528.0
2021-11-10 10:40:00,16.75,16.75,16.69,16.71,77774.0,13.6495,13.6495,13.6006,13.6169,77774.0
2021-11-10 10:45:00,16.7,16.73,16.69,16.7,76492.0,13.6087,13.6332,13.6006,13.6087,76492.0
2021-11-10 10:50:00,16.69,16.71,16.68,16.7,171116.0,13.6006,13.6169,13.5925,13.6087,171116.0
2021-11-10 10:55:00,16.7,16.71,16.65,16.66,87731.0,13.6087,13.6169,13.568,13.5762,87731.0
2021-11-10 11:00:00,16.66,16.7,16.65,16.69,100903.0,13.5762,13.6087,13.568,13.6006,100903.0
2021-11-10 11:05:00,16.68,16.69,16.65,16.65,48394.0,13.5925,13.6006,13.568,13.568,48394.0
2021-11-10 11:10:00,16.65,16.68,16.65,16.68,74548.0,13.568,13.5925,13.568,13.5925,74548.0
2021-11-10 11:15:00,16.67,16.68,16.64,16.66,82780.0,13.5843,13.5925,13.5599,13.5762,82780.0
2021-11-10 11:20:00,16.66,16.66,16.64,16.65,47910.0,13.5762,13.5762,13.5599,13.568,47910.0
2021-11-10 11:25:00,16.66,16.68,16.65,16.67,91150.0,13.5762,13.5925,13.568,13.5843,91150.0
2021-11-10 11:30:00,16.67,16.69,16.64,16.69,95863.0,13.5843,13.6006,13.5599,13.6006,95863.0
2021-11-10 11:35:00,16.69,16.7,16.68,16.7,35921.0,13.6006,13.6087,13.5925,13.6087,35921.0
2021-11-10 11:40:00,16.7,16.72,16.69,16.69,53058.0,13.6087,13.625,13.6006,13.6006,53058.0
2021-11-10 11:45:00,16.69,16.71,16.68,16.71,45141.0,13.6006,13.6169,13.5925,13.6169,45141.0
2021-11-10 11:50:00,16.71,16.72,16.7,16.71,95596.0,13.6169,13.625,13.6087,13.6169,95596.0
2021-11-10 11:55:00,16.71,16.71,16.69,16.71,34977.0,13.6169,13.6169,13.6006,13.6169,34977.0
2021-11-10 12:00:00,16.71,16.71,16.68,16.69,48471.0,13.6169,13.6169,13.5925,13.6006,48471.0
2021-11-10 12:05:00,16.69,16.69,16.66,16.67,65544.0,13.6006,13.6006,13.5762,13.5843,65544.0
2021-11-10 12:10:00,16.66,16.69,16.66,16.68,55954.0,13.5762,13.6006,13.5762,13.5925,55954.0
2021-11-10 12:15:00,16.68,16.69,16.67,16.69,57116.0,13.5925,13.6006,13.5843,13.6006,57116.0
2021-11-10 12:20:00,16.68,16.69,16.66,16.66,34428.0,13.5925,13.6006,13.5762,13.5762,34428.0
2021-11-10 12:25:00,16.67,16.67,16.66,16.67,56032.0,13.5843,13.5843,13.5762,13.5843,56032.0
2021-11-10 12:30:00,16.67,16.68,16.66,16.68,55359.0,13.5843,13.5925,13.5762,13.5925,55359.0
2021-11-10 12:35:00,16.68,16.69,16.67,16.68,42972.0,13.5925,13.6006,13.5843,13.5925,42972.0
2021-11-10 12:40:00,16.68,16.68,16.66,16.66,22964.0,13.5925,13.5925,13.5762,13.5762,22964.0
2021-11-10 12:45:00,16.66,16.67,16.62,16.64,139147.0,13.5762,13.5843,13.5436,13.5599,139147.0
2021-11-10 12:50:00,16.63,16.64,16.62,16.64,35139.0,13.5517,13.5599,13.5436,13.5599,35139.0
2021-11-10 12:55:00,16.64,16.66,16.63,16.66,227332.0,13.5599,13.5762,13.5517,13.5762,227332.0
2021-11-10 13:00:00,16.65,16.7,16.65,16.67,396538.0,13.568,13.6087,13.568,13.5843,396538.0
2021-11-10 13:05:00,16.67,16.7,16.65,16.69,181060.0,13.5843,13.6087,13.568,13.6006,181060.0
2021-11-10 13:10:00,16.69,16.73,16.68,16.7,134198.0,13.6006,13.6332,13.5925,13.6087,134198.0
2021-11-10 13:15:00,16.7,16.72,16.69,16.71,147791.0,13.6087,13.625,13.6006,13.6169,147791.0
2021-11-10 13:20:00,16.71,16.72,16.7,16.71,131677.0,13.6169,13.625,13.6087,13.6169,131677.0
2021-11-10 13:25:00,16.71,16.73,16.7,16.73,92486.0,13.6169,13.6332,13.6087,13.6332,92486.0
2021-11-10 13:30:00,16.73,16.77,16.72,16.77,88783.0,13.6332,13.6658,13.625,13.6658,88783.0
2021-11-10 13:35:00,16.77,16.77,16.74,16.75,94408.0,13.6658,13.6658,13.6413,13.6495,94408.0
2021-11-10 13:40:00,16.75,16.75,16.74,16.75,59217.0,13.6495,13.6495,13.6413,13.6495,59217.0
2021-11-10 13:45:00,16.75,16.75,16.7,16.71,338473.0,13.6495,13.6495,13.6087,13.6169,338473.0
2021-11-10 13:50:00,16.71,16.72,16.68,16.71,109961.0,13.6169,13.625,13.5925,13.6169,109961.0
2021-11-10 13:55:00,16.71,16.72,16.68,16.71,103148.0,13.6169,13.625,13.5925,13.6169,103148.0
2021-11-10 14:00:00,16.7,16.71,16.67,16.69,63981.0,13.6087,13.6169,13.5843,13.6006,63981.0
2021-11-10 14:05:00,16.69,16.7,16.68,16.69,79574.0,13.6006,13.6087,13.5925,13.6006,79574.0
2021-11-10 14:10:00,16.69,16.69,16.66,16.66,100941.0,13.6006,13.6006,13.5762,13.5762,100941.0
2021-11-10 14:15:00,16.67,16.69,16.66,16.68,120694.0,13.5843,13.6006,13.5762,13.5925,120694.0
2021-11-10 14:20:00,16.69,16.7,16.65,16.65,93115.0,13.6006,13.6087,13.568,13.568,93115.0
2021-11-10 14:25:00,16.66,16.66,16.62,16.63,126914.0,13.5762,13.5762,13.5436,13.5517,126914.0
2021-11-10 14:30:00,16.63,16.65,16.61,16.63,189745.0,13.5517,13.568,13.5354,13.5517,189745.0
2021-11-10 14:35:00,16.63,16.66,16.62,16.65,121855.0,13.5517,13.5762,13.5436,13.568,121855.0
2021-11-10 14:40:00,16.64,16.66,16.62,16.63,89005.0,13.5599,13.5762,13.5436,13.5517,89005.0
2021-11-10 14:45:00,16.63,16.71,16.62,16.7,186690.0,13.5517,13.6169,13.5436,13.6087,186690.0
2021-11-10 14:50:00,16.7,16.71,16.67,16.68,106010.0,13.6087,13.6169,13.5843,13.5925,106010.0
2021-11-10 14:55:00,16.68,16.69,16.67,16.68,34866.0,13.5925,13.6006,13.5843,13.5925,34866.0
2021-11-10 15:00:00,16.69,16.69,16.67,16.68,70910.0,13.6006,13.6006,13.5843,13.5925,70910.0
2021-11-10 15:05:00,16.68,16.69,16.66,16.67,111710.0,13.5925,13.6006,13.5762,13.5843,111710.0
2021-11-10 15:10:00,16.67,16.7,16.67,16.7,98436.0,13.5843,13.6087,13.5843,13.6087,98436.0
2021-11-10 15:15:00,16.7,16.73,16.69,16.73,86632.0,13.6087,13.6332,13.6006,13.6332,86632.0
2021-11-10 15:20:00,16.73,16.74,16.71,16.71,205004.0,13.6332,13.6413,13.6169,13.6169,205004.0
2021-11-10 15:25:00,16.71,16.72,16.7,16.7,243140.0,13.6169,13.625,13.6087,13.6087,243140.0
2021-11-10 15:30:00,16.71,16.71,16.68,16.7,162714.0,13.6169,13.6169,13.5925,13.6087,162714.0
2021-11-10 15:35:00,16.7,16.72,16.69,16.71,94707.0,13.6087,13.625,13.6006,13.6169,94707.0
2021-11-10 15:40:00,16.72,16.73,16.69,16.7,288606.0,13.625,13.6332,13.6006,13.6087,288606.0
2021-11-10 15:45:00,16.7,16.7,16.67,16.69,189506.0,13.6087,13.6087,13.5843,13.6006,189506.0
2021-11-10 15:50:00,16.69,16.71,16.69,16.7,535686.0,13.6006,13.6169,13.6006,13.6087,535686.0
2021-11-10 15:55:00,16.7,16.71,16.68,16.7,1343966.0,13.6087,13.6169,13.5925,13.6087,1343966.0
2021-11-11 09:30:00,16.74,16.76,16.65,16.72,340943.0,13.6413,13.6576,13.568,13.625,340943.0
2021-11-11 09:35:00,16.71,16.76,16.7,16.76,118120.0,13.6169,13.6576,13.6087,13.6576,118120.0
2021-11-11 09:40:00,16.76,16.77,16.72,16.77,108759.0,13.6576,13.6658,13.625,13.6658,108759.0
2021-11-11 09:45:00,16.77,16.79,16.74,16.76,87645.0,13.6658,13.6821,13.6413,13.6576,87645.0
2021-11-11 09:50:00,16.76,16.77,16.74,16.76,57721.0,13.6576,13.6658,13.6413,13.6576,57721.0
2021-11-11 09:55:00,16.75,16.77,16.73,16.76,89686.0,13.6495,13.6658,13.6332,13.6576,89686.0
2021-11-11 10:00:00,16.76,16.78,16.75,16.77,79746.0,13.6576,13.6739,13.6495,13.6658,79746.0
2021-11-11 10:05:00,16.77,16.79,16.77,16.78,138709.0,13.6658,13.6821,13.6658,13.6739,138709.0
2021-11-11 10:10:00,16.78,16.81,16.76,16.8,606556.0,13.6739,13.6984,13.6576,13.6902,606556.0
2021-11-11 10:15:00,16.8,16.81,16.77,16.78,72132.0,13.6902,13.6984,13.6658,13.6739,72132.0
2021-11-11 10:20:00,16.77,16.78,16.74,16.78,99228.0,13.6658,13.6739,13.6413,13.6739,99228.0
2021-11-11 10:25:00,16.78,16.79,16.74,16.75,53966.0,13.6739,13.6821,13.6413,13.6495,53966.0
2021-11-11 10:30:00,16.75,16.75,16.7,16.73,95631.0,13.6495,13.6495,13.6087,13.6332,95631.0
2021-11-11 10:35:00,16.73,16.77,16.72,16.76,75356.0,13.6332,13.6658,13.625,13.6576,75356.0
2021-11-11 10:40:00,16.76,16.76,16.72,16.73,83272.0,13.6576,13.6576,13.625,13.6332,83272.0
2021-11-11 10:45:00,16.73,16.75,16.72,16.73,54565.0,13.6332,13.6495,13.625,13.6332,54565.0
2021-11-11 10:50:00,16.73,16.75,16.72,16.75,131818.0,13.6332,13.6495,13.625,13.6495,131818.0
2021-11-11 10:55:00,16.76,16.76,16.73,16.74,68246.0,13.6576,13.6576,13.6332,13.6413,68246.0
2021-11-11 11:00:00,16.74,16.75,16.72,16.73,75625.0,13.6413,13.6495,13.625,13.6332,75625.0
2021-11-11 11:05:00,16.74,16.75,16.73,16.75,45240.0,13.6413,13.6495,13.6332,13.6495,45240.0
2021-11-11 11:10:00,16.75,16.76,16.74,16.75,31129.0,13.6495,13.6576,13.6413,13.6495,31129.0
2021-11-11 11:15:00,16.75,16.75,16.73,16.73,53637.0,13.6495,13.6495,13.6332,13.6332,53637.0
2021-11-11 11:20:00,16.74,16.76,16.73,16.76,46691.0,13.6413,13.6576,13.6332,13.6576,46691.0
2021-11-11 11:25:00,16.76,16.76,16.71,16.72,117587.0,13.6576,13.6576,13.6169,13.625,117587.0
2021-11-11 11:30:00,16.71,16.74,16.71,16.74,59723.0,13.6169,13.6413,13.6169,13.6413,59723.0
2021-11-11 11:35:00,16.73,16.76,16.73,16.75,60418.0,13.6332,13.6576,13.6332,13.6495,60418.0
2021-11-11 11:40:00,16.75,16.75,16.73,16.75,42695.0,13.6495,13.6495,13.6332,13.6495,42695.0
2021-11-11 11:45:00,16.75,16.76,16.74,16.76,59182.0,13.6495,13.6576,13.6413,13.6576,59182.0
2021-11-11 11:50:00,16.76,16.76,16.74,16.75,51241.0,13.6576,13.6576,13.6413,13.6495,51241.0
2021-11-11 11:55:00,16.75,16.77,16.74,16.76,67353.0,13.6495,13.6658,13.6413,13.6576,67353.0
2021-11-11 12:00:00,16.75,16.78,16.75,16.78,42396.0,13.6495,13.6739,13.6495,13.6739,42396.0
2021-11-11 12:05:00,16.78,16.8,16.77,16.8,46780.0,13.6739,13.6902,13.6658,13.6902,46780.0
2021-11-11 12:10:00,16.8,16.8,16.77,16.78,78195.0,13.6902,13.6902,13.6658,13.6739,78195.0
2021-11-11 12:15:00,16.78,16.78,16.75,16.76,58465.0,13.6739,13.6739,13.6495,13.6576,58465.0
2021-11-11 12:20:00,16.76,16.78,16.75,16.78,47385.0,13.6576,13.6739,13.6495,13.6739,47385.0
2021-11-11 12:25:00,16.77,16.8,16.77,16.79,71289.0,13.6658,13.6902,13.6658,13.6821,71289.0
2021-11-11 12:30:00,16.78,16.79,16.77,16.77,23252.0,13.6739,13.6821,13.6658,13.6658,23252.0
2021-11-11 12:35:00,16.78,16.8,16.77,16.8,64960.0,13.6739,13.6902,13.6658,13.6902,64960.0
2021-11-11 12:40:00,16.8,16.8,16.78,16.79,62596.0,13.6902,13.6902,13.6739,13.6821,62596.0
2021-11-11 12:45:00,16.79,16.8,16.77,16.78,102682.0,13.6821,13.6902,13.6658,13.6739,102682.0
2021-11-11 12:50:00,16.77,16.78,16.76,16.77,59289.0,13.6658,13.6739,13.6576,13.6658,59289.0
2021-11-11 12:55:00,16.77,16.77,16.76,16.76,23125.0,13.6658,13.6658,13.6576,13.6576,23125.0
2021-11-11 13:00:00,16.77,16.78,16.75,16.78,111246.0,13.6658,13.6739,13.6495,13.6739,111246.0
2021-11-11 13:05:00,16.77,16.78,16.74,16.75,165527.0,13.6658,13.6739,13.6413,13.6495,165527.0
2021-11-11 13:10:00,16.75,16.77,16.74,16.76,84174.0,13.6495,13.6658,13.6413,13.6576,84174.0
2021-11-11 13:15:00,16.75,16.77,16.75,16.76,68374.0,13.6495,13.6658,13.6495,13.6576,68374.0
2021-11-11 13:20:00,16.76,16.77,16.75,16.75,46234.0,13.6576,13.6658,13.6495,13.6495,46234.0
2021-11-11 13:25:00,16.75,16.76,16.73,16.76,88012.0,13.6495,13.6576,13.6332,13.6576,88012.0
2021-11-11 13:30:00,16.75,16.76,16.75,16.76,38101.0,13.6495,13.6576,13.6495,13.6576,38101.0
2021-11-11 13:35:00,16.75,16.76,16.75,16.75,41380.0,13.6495,13.6576,13.6495,13.6495,41380.0
2021-11-11 13:40:00,16.75,16.76,16.74,16.75,83997.0,13.6495,13.6576,13.6413,13.6495,83997.0
2021-11-11 13:45:00,16.75,16.75,16.74,16.75,32783.0,13.6495,13.6495,13.6413,13.6495,32783.0
2021-11-11 13:50:00,16.75,16.75,16.73,16.73,64003.0,13.6495,13.6495,13.6332,13.6332,64003.0
2021-11-11 13:55:00,16.73,16.74,16.72,16.73,63787.0,13.6332,13.6413,13.625,13.6332,63787.0
2021-11-11 14:00:00,16.73,16.74,16.72,16.73,49864.0,13.6332,13.6413,13.625,13.6332,49864.0
2021-11-11 14:05:00,16.72,16.73,16.71,16.71,57872.0,13.625,13.6332,13.6169,13.6169,57872.0
2021-11-11 14:10:00,16.71,16.72,16.7,16.71,48383.0,13.6169,13.625,13.6087,13.6169,48383.0
2021-11-11 14:15:00,16.7,16.71,16.69,16.7,133685.0,13.6087,13.6169,13.6006,13.6087,133685.0
2021-11-11 14:20:00,16.7,16.73,16.69,16.71,82613.0,13.6087,13.6332,13.6006,13.6169,82613.0
2021-11-11 14:25:00,16.72,16.72,16.7,16.7,53127.0,13.625,13.625,13.6087,13.6087,53127.0
2021-11-11 14:30:00,16.71,16.71,16.69,16.71,94079.0,13.6169,13.6169,13.6006,13.6169,94079.0
2021-11-11 14:35:00,16.71,16.71,16.7,16.71,28165.0,13.6169,13.6169,13.6087,13.6169,28165.0
2021-11-11 14:40:00,16.71,16.71,16.7,16.7,42881.0,13.6169,13.6169,13.6087,13.6087,42881.0
2021-11-11 14:45:00,16.71,16.72,16.7,16.71,96948.0,13.6169,13.625,13.6087,13.6169,96948.0
2021-11-11 14:50:00,16.71,16.72,16.71,16.71,51834.0,13.6169,13.625,13.6169,13.6169,51834.0
2021-11-11 14:55:00,16.71,16.73,16.7,16.73,154725.0,13.6169,13.6332,13.6087,13.6332,154725.0
2021-11-11 15:00:00,16.73,16.74,16.72,16.74,100562.0,13.6332,13.6413,13.625,13.6413,100562.0
2021-11-11 15:05:00,16.73,16.75,16.73,16.75,101180.0,13.6332,13.6495,13.6332,13.6495,101180.0
2021-11-11 15:10:00,16.75,16.75,16.73,16.73,69181.0,13.6495,13.6495,13.6332,13.6332,69181.0
2021-11-11 15:15:00,16.73,16.76,16.73,16.76,118836.0,13.6332,13.6576,13.6332,13.6576,118836.0
2021-11-11 15:20:00,16.76,16.77,16.75,16.77,90061.0,13.6576,13.6658,13.6495,13.6658,90061.0
2021-11-11 15:25:00,16.77,16.77,16.75,16.77,102859.0,13.6658,13.6658,13.6495,13.6658,102859.0
2021-11-11 15:30:00,16.77,16.77,16.74,16.76,159368.0,13.6658,13.6658,13.6413,13.6576,159368.0
2021-11-11 15:35:00,16.76,16.76,16.75,16.76,81686.0,13.6576,13.6576,13.6495,13.6576,81686.0
2021-11-11 15:40:00,16.76,16.8,16.75,16.79,195668.0,13.6576,13.6902,13.6495,13.6821,195668.0
2021-11-11 15:45:00,16.8,16.8,16.78,16.78,377732.0,13.6902,13.6902,13.6739,13.6739,377732.0
2021-11-11 15:50:00,16.79,16.79,16.78,16.79,185211.0,13.6821,13.6821,13.6739,13.6821,185211.0
2021-11-11 15:55:00,16.79,16.79,16.77,16.79,696211.0,13.6821,13.6821,13.6658,13.6821,696211.0
2021-11-12 09:30:00,16.76,16.76,16.67,16.75,245741.0,13.6576,13.6576,13.5843,13.6495,245741.0
2021-11-12 09:35:00,16.75,16.76,16.73,16.75,53948.0,13.6495,13.6576,13.6332,13.6495,53948.0
2021-11-12 09:40:00,16.75,16.77,16.73,16.74,149792.0,13.6495,13.6658,13.6332,13.6413,149792.0
2021-11-12 09:45:00,16.75,16.78,16.73,16.77,65866.0,13.6495,13.6739,13.6332,13.6658,65866.0
2021-11-12 09:50:00,16.78,16.79,16.76,16.78,95764.0,13.6739,13.6821,13.6576,13.6739,95764.0
2021-11-12 09:55:00,16.78,16.78,16.73,16.76,39129.0,13.6739,13.6739,13.6332,13.6576,39129.0
2021-11-12 10:00:00,16.76,16.76,16.7,16.7,125014.0,13.6576,13.6576,13.6087,13.6087,125014.0
2021-11-12 10:05:00,16.7,16.73,16.67,16.72,97890.0,13.6087,13.6332,13.5843,13.625,97890.0
2021-11-12 10:10:00,16.71,16.73,16.69,16.72,87846.0,13.6169,13.6332,13.6006,13.625,87846.0
2021-11-12 10:15:00,16.71,16.72,16.69,16.7,80209.0,13.6169,13.625,13.6006,13.6087,80209.0
2021-11-12 10:20:00,16.7,16.72,16.68,16.69,132598.0,13.6087,13.625,13.5925,13.6006,132598.0
2021-11-12 10:25:00,16.69,16.7,16.66,16.68,48250.0,13.6006,13.6087,13.5762,13.5925,48250.0
2021-11-12 10:30:00,16.68,16.68,16.66,16.68,101801.0,13.5925,13.5925,13.5762,13.5925,101801.0
2021-11-12 10:35:00,16.68,16.7,16.67,16.69,117626.0,13.5925,13.6087,13.5843,13.6006,117626.0
2021-11-12 10:40:00,16.69,16.69,16.68,16.69,48061.0,13.6006,13.6006,13.5925,13.6006,48061.0
2021-11-12 10:45:00,16.68,16.7,16.68,16.7,84957.0,13.5925,13.6087,13.5925,13.6087,84957.0
2021-11-12 10:50:00,16.7,16.71,16.68,16.69,204445.0,13.6087,13.6169,13.5925,13.6006,204445.0
2021-11-12 10:55:00,16.69,16.7,16.68,16.69,44816.0,13.6006,13.6087,13.5925,13.6006,44816.0
2021-11-12 11:00:00,16.7,16.71,16.69,16.7,69473.0,13.6087,13.6169,13.6006,13.6087,69473.0
2021-11-12 11:05:00,16.7,16.7,16.68,16.69,199114.0,13.6087,13.6087,13.5925,13.6006,199114.0
2021-11-12 11:10:00,16.69,16.7,16.67,16.7,62197.0,13.6006,13.6087,13.5843,13.6087,62197.0
2021-11-12 11:15:00,16.7,16.72,16.69,16.72,95195.0,13.6087,13.625,13.6006,13.625,95195.0
2021-11-12 11:20:00,16.72,16.72,16.71,16.71,23202.0,13.625,13.625,13.6169,13.6169,23202.0
2021-11-12 11:25:00,16.71,16.71,16.67,16.68,75389.0,13.6169,13.6169,13.5843,13.5925,75389.0
2021-11-12 11:30:00,16.68,16.7,16.67,16.7,68805.0,13.5925,13.6087,13.5843,13.6087,68805.0
2021-11-12 11:35:00,16.7,16.71,16.69,16.7,58981.0,13.6087,13.6169,13.6006,13.6087,58981.0
2021-11-12 11:40:00,16.71,16.71,16.7,16.71,35788.0,13.6169,13.6169,13.6087,13.6169,35788.0
2021-11-12 11:45:00,16.71,16.72,16.69,16.69,55077.0,13.6169,13.625,13.6006,13.6006,55077.0
2021-11-12 11:50:00,16.69,16.7,16.68,16.7,45116.0,13.6006,13.6087,13.5925,13.6087,45116.0
2021-11-12 11:55:00,16.69,16.69,16.68,16.69,43134.0,13.6006,13.6006,13.5925,13.6006,43134.0
2021-11-12 12:00:00,16.68,16.7,16.68,16.7,60423.0,13.5925,13.6087,13.5925,13.6087,60423.0
2021-11-12 12:05:00,16.69,16.7,16.65,16.66,59842.0,13.6006,13.6087,13.568,13.5762,59842.0
2021-11-12 12:10:00,16.66,16.66,16.65,16.65,32407.0,13.5762,13.5762,13.568,13.568,32407.0
2021-11-12 12:15:00,16.66,16.66,16.64,16.66,83021.0,13.5762,13.5762,13.5599,13.5762,83021.0
2021-11-12 12:20:00,16.65,16.67,16.64,16.65,66228.0,13.568,13.5843,13.5599,13.568,66228.0
2021-11-12 12:25:00,16.64,16.65,16.63,16.64,54747.0,13.5599,13.568,13.5517,13.5599,54747.0
2021-11-12 12:30:00,16.64,16.66,16.63,16.66,79680.0,13.5599,13.5762,13.5517,13.5762,79680.0
2021-11-12 12:35:00,16.66,16.67,16.65,16.66,74252.0,13.5762,13.5843,13.568,13.5762,74252.0
2021-11-12 12:40:00,16.65,16.66,16.63,16.65,74014.0,13.568,13.5762,13.5517,13.568,74014.0
2021-11-12 12:45:00,16.65,16.65,16.64,16.64,28795.0,13.568,13.568,13.5599,13.5599,28795.0
2021-11-12 12:50:00,16.64,16.66,16.63,16.66,114934.0,13.5599,13.5762,13.5517,13.5762,114934.0
2021-11-12 12:55:00,16.66,16.68,16.65,16.68,67683.0,13.5762,13.5925,13.568,13.5925,67683.0
2021-11-12 13:00:00,16.67,16.68,16.64,16.66,65394.0,13.5843,13.5925,13.5599,13.5762,65394.0
2021-11-12 13:05:00,16.66,16.67,16.65,16.66,63434.0,13.5762,13.5843,13.568,13.5762,63434.0
2021-11-12 13:10:00,16.67,16.68,16.66,16.68,49664.0,13.5843,13.5925,13.5762,13.5925,49664.0
2021-11-12 13:15:00,16.67,16.68,16.65,16.66,57400.0,13.5843,13.5925,13.568,13.5762,57400.0
2021-11-12 13:20:00,16.66,16.67,16.65,16.66,58467.0,13.5762,13.5843,13.568,13.5762,58467.0
2021-11-12 13:25:00,16.66,16.66,16.65,16.66,101934.0,13.5762,13.5762,13.568,13.5762,101934.0
2021-11-12 13:30:00,16.66,16.66,16.64,16.66,75600.0,13.5762,13.5762,13.5599,13.5762,75600.0
2021-11-12 13:35:00,16.66,16.66,16.64,16.65,33664.0,13.5762,13.5762,13.5599,13.568,33664.0
2021-11-12 13:40:00,16.64,16.65,16.63,16.64,48747.0,13.5599,13.568,13.5517,13.5599,48747.0
2021-11-12 13:45:00,16.63,16.64,16.62,16.62,35064.0,13.5517,13.5599,13.5436,13.5436,35064.0
2021-11-12 13:50:00,16.63,16.65,16.62,16.64,76331.0,13.5517,13.568,13.5436,13.5599,76331.0
2021-11-12 13:55:00,16.64,16.65,16.64,16.64,24889.0,13.5599,13.568,13.5599,13.5599,24889.0
2021-11-12 14:00:00,16.64,16.65,16.63,16.64,61450.0,13.5599,13.568,13.5517,13.5599,61450.0
2021-11-12 14:05:00,16.64,16.65,16.64,16.64,33153.0,13.5599,13.568,13.5599,13.5599,33153.0
2021-11-12 14:10:00,16.64,16.66,16.64,16.65,60178.0,13.5599,13.5762,13.5599,13.568,60178.0
2021-11-12 14:15:00,16.66,16.67,16.64,16.64,83061.0,13.5762,13.5843,13.5599,13.5599,83061.0
2021-11-12 14:20:00,16.65,16.65,16.63,16.64,158728.0,13.568,13.568,13.5517,13.5599,158728.0
2021-11-12 14:25:00,16.65,16.65,16.63,16.63,52254.0,13.568,13.568,13.5517,13.5517,52254.0
2021-11-12 14:30:00,16.64,16.64,16.62,16.62,30600.0,13.5599,13.5599,13.5436,13.5436,30600.0
2021-11-12 14:35:00,16.63,16.63,16.62,16.62,37072.0,13.5517,13.5517,13.5436,13.5436,37072.0
2021-11-12 14:40:00,16.62,16.63,16.62,16.63,40196.0,13.5436,13.5517,13.5436,13.5517,40196.0
2021-11-12 14:45:00,16.63,16.64,16.63,16.64,64922.0,13.5517,13.5599,13.5517,13.5599,64922.0
2021-11-12 14:50:00,16.64,16.65,16.62,16.63,106521.0,13.5599,13.568,13.5436,13.5517,106521.0
2021-11-12 14:55:00,16.63,16.64,16.62,16.62,85460.0,13.5517,13.5599,13.5436,13.5436,85460.0
2021-11-12 15:00:00,16.63,16.64,16.62,16.63,44536.0,13.5517,13.5599,13.5436,13.5517,44536.0
2021-11-12 15:05:00,16.63,16.63,16.62,16.63,68957.0,13.5517,13.5517,13.5436,13.5517,68957.0
2021-11-12 15:10:00,16.63,16.63,16.62,16.63,31831.0,13.5517,13.5517,13.5436,13.5517,31831.0
2021-11-12 15:15:00,16.62,16.64,16.62,16.64,83319.0,13.5436,13.5599,13.5436,13.5599,83319.0
2021-11-12 15:20:00,16.64,16.65,16.63,16.64,129879.0,13.5599,13.568,13.5517,13.5599,129879.0
2021-11-12 15:25:00,16.64,16.67,16.63,16.66,142341.0,13.5599,13.5843,13.5517,13.5762,142341.0
2021-11-12 15:30:00,16.66,16.68,16.66,16.68,134477.0,13.5762,13.5925,13.5762,13.5925,134477.0
2021-11-12 15:35:00,16.68,16.69,16.66,16.68,243952.0,13.5925,13.6006,13.5762,13.5925,243952.0
2021-11-12 15:40:00,16.68,16.68,16.66,16.67,187077.0,13.5925,13.5925,13.5762,13.5843,187077.0
2021-11-12 15:45:00,16.67,16.68,16.66,16.66,170237.0,13.5843,13.5925,13.5762,13.5762,170237.0
2021-11-12 15:50:00,16.67,16.68,16.66,16.67,225665.0,13.5843,13.5925,13.5762,13.5843,225665.0
2021-11-12 15:55:00,16.68,16.69,16.67,16.69,545438.0,13.5925,13.6006,13.5843,13.6006,545438.0
2021-11-15 09:30:00,16.75,16.77,16.69,16.73,721651.0,13.6495,13.6658,13.6006,13.6332,721651.0
2021-11-15 09:35:00,16.72,16.75,16.7,16.71,91718.0,13.625,13.6495,13.6087,13.6169,91718.0
2021-11-15 09:40:00,16.7,16.71,16.63,16.65,181374.0,13.6087,13.6169,13.5517,13.568,181374.0
2021-11-15 09:45:00,16.64,16.68,16.62,16.64,140212.0,13.5599,13.5925,13.5436,13.5599,140212.0
2021-11-15 09:50:00,16.64,16.66,16.63,16.66,122606.0,13.5599,13.5762,13.5517,13.5762,122606.0
2021-11-15 09:55:00,16.66,16.7,16.66,16.69,113351.0,13.5762,13.6087,13.5762,13.6006,113351.0
2021-11-15 10:00:00,16.7,16.7,16.65,16.68,130405.0,13.6087,13.6087,13.568,13.5925,130405.0
2021-11-15 10:05:00,16.67,16.73,16.67,16.71,119210.0,13.5843,13.6332,13.5843,13.6169,119210.0
2021-11-15 10:10:00,16.71,16.72,16.68,16.71,122048.0,13.6169,13.625,13.5925,13.6169,122048.0
2021-11-15 10:15:00,16.71,16.75,16.7,16.75,143773.0,13.6169,13.6495,13.6087,13.6495,143773.0
2021-11-15 10:20:00,16.74,16.78,16.74,16.75,93169.0,13.6413,13.6739,13.6413,13.6495,93169.0
2021-11-15 10:25:00,16.75,16.76,16.73,16.73,62478.0,13.6495,13.6576,13.6332,13.6332,62478.0
2021-11-15 10:30:00,16.73,16.76,16.72,16.75,81009.0,13.6332,13.6576,13.625,13.6495,81009.0
2021-11-15 10:35:00,16.76,16.78,16.74,16.78,76260.0,13.6576,13.6739,13.6413,13.6739,76260.0
2021-11-15 10:40:00,16.78,16.81,16.77,16.81,86030.0,13.6739,13.6984,13.6658,13.6984,86030.0
2021-11-15 10:45:00,16.8,16.82,16.8,16.82,95445.0,13.6902,13.7065,13.6902,13.7065,95445.0
2021-11-15 10:50:00,16.82,16.85,16.81,16.82,158304.0,13.7065,13.731,13.6984,13.7065,158304.0
2021-11-15 10:55:00,16.82,16.84,16.8,16.8,89594.0,13.7065,13.7228,13.6902,13.6902,89594.0
2021-11-15 11:00:00,16.8,16.85,16.79,16.84,161073.0,13.6902,13.731,13.6821,13.7228,161073.0
2021-11-15 11:05:00,16.84,16.85,16.82,16.82,171568.0,13.7228,13.731,13.7065,13.7065,171568.0
2021-11-15 11:10:00,16.82,16.83,16.81,16.82,162805.0,13.7065,13.7147,13.6984,13.7065,162805.0
2021-11-15 11:15:00,16.82,16.82,16.78,16.79,110395.0,13.7065,13.7065,13.6739,13.6821,110395.0
2021-11-15 11:20:00,16.8,16.81,16.79,16.8,229800.0,13.6902,13.6984,13.6821,13.6902,229800.0
2021-11-15 11:25:00,16.8,16.84,16.79,16.84,101813.0,13.6902,13.7228,13.6821,13.7228,101813.0
2021-11-15 11:30:00,16.84,16.84,16.81,16.84,100451.0,13.7228,13.7228,13.6984,13.7228,100451.0
2021-11-15 11:35:00,16.84,16.85,16.82,16.84,88743.0,13.7228,13.731,13.7065,13.7228,88743.0
2021-11-15 11:40:00,16.84,16.84,16.81,16.82,68658.0,13.7228,13.7228,13.6984,13.7065,68658.0
2021-11-15 11:45:00,16.82,16.84,16.81,16.83,47491.0,13.7065,13.7228,13.6984,13.7147,47491.0
2021-11-15 11:50:00,16.83,16.84,16.82,16.84,86594.0,13.7147,13.7228,13.7065,13.7228,86594.0
2021-11-15 11:55:00,16.83,16.84,16.82,16.83,82325.0,13.7147,13.7228,13.7065,13.7147,82325.0
2021-11-15 12:00:00,16.83,16.84,16.81,16.81,36030.0,13.7147,13.7228,13.6984,13.6984,36030.0
2021-11-15 12:05:00,16.81,16.82,16.8,16.82,74687.0,13.6984,13.7065,13.6902,13.7065,74687.0
2021-11-15 12:10:00,16.82,16.83,16.8,16.82,80482.0,13.7065,13.7147,13.6902,13.7065,80482.0
2021-11-15 12:15:00,16.82,16.85,16.82,16.85,65990.0,13.7065,13.731,13.7065,13.731,65990.0
2021-11-15 12:20:00,16.85,16.87,16.84,16.87,88304.0,13.731,13.7473,13.7228,13.7473,88304.0
2021-11-15 12:25:00,16.86,16.88,16.85,16.88,90735.0,13.7391,13.7554,13.731,13.7554,90735.0
2021-11-15 12:30:00,16.88,16.9,16.87,16.89,90571.0,13.7554,13.7717,13.7473,13.7636,90571.0
2021-11-15 12:35:00,16.89,16.91,16.88,16.91,87347.0,13.7636,13.7799,13.7554,13.7799,87347.0
2021-11-15 12:40:00,16.91,16.92,16.9,16.92,73176.0,13.7799,13.788,13.7717,13.788,73176.0
2021-11-15 12:45:00,16.91,16.93,16.91,16.92,154497.0,13.7799,13.7962,13.7799,13.788,154497.0
2021-11-15 12:50:00,16.93,16.94,16.92,16.93,51815.0,13.7962,13.8043,13.788,13.7962,51815.0
2021-11-15 12:55:00,16.94,16.97,16.93,16.96,116557.0,13.8043,13.8288,13.7962,13.8206,116557.0
2021-11-15 13:00:00,16.96,16.97,16.94,16.96,88139.0,13.8206,13.8288,13.8043,13.8206,88139.0
2021-11-15 13:05:00,16.96,16.97,16.95,16.96,110506.0,13.8206,13.8288,13.8125,13.8206,110506.0
2021-11-15 13:10:00,16.96,16.98,16.96,16.97,100354.0,13.8206,13.8369,13.8206,13.8288,100354.0
2021-11-15 13:15:00,16.98,16.98,16.96,16.97,49187.0,13.8369,13.8369,13.8206,13.8288,49187.0
2021-11-15 13:20:00,16.97,16.99,16.96,16.98,115182.0,13.8288,13.8451,13.8206,13.8369,115182.0
2021-11-15 13:25:00,16.97,16.99,16.97,16.98,59970.0,13.8288,13.8451,13.8288,13.8369,59970.0
2021-11-15 13:30:00,16.98,17.0,16.98,16.98,74413.0,13.8369,13.8532,13.8369,13.8369,74413.0
2021-11-15 13:35:00,16.98,17.0,16.97,17.0,49388.0,13.8369,13.8532,13.8288,13.8532,49388.0
2021-11-15 13:40:00,16.99,17.0,16.98,16.98,58627.0,13.8451,13.8532,13.8369,13.8369,58627.0
2021-11-15 13:45:00,16.98,16.99,16.98,16.98,57759.0,13.8369,13.8451,13.8369,13.8369,57759.0
2021-11-15 13:50:00,16.98,16.99,16.97,16.98,87082.0,13.8369,13.8451,13.8288,13.8369,87082.0
2021-11-15 13:55:00,16.98,16.99,16.96,16.96,244178.0,13.8369,13.8451,13.8206,13.8206,244178.0
2021-11-15 14:00:00,16.96,16.98,16.96,16.96,110741.0,13.8206,13.8369,13.8206,13.8206,110741.0
2021-11-15 14:05:00,16.97,16.98,16.96,16.98,53573.0,13.8288,13.8369,13.8206,13.8369,53573.0
2021-11-15 14:10:00,16.97,16.98,16.96,16.98,63959.0,13.8288,13.8369,13.8206,13.8369,63959.0
2021-11-15 14:15:00,16.98,16.98,16.96,16.98,64608.0,13.8369,13.8369,13.8206,13.8369,64608.0
2021-11-15 14:20:00,16.98,16.98,16.96,16.98,89964.0,13.8369,13.8369,13.8206,13.8369,89964.0
2021-11-15 14:25:00,16.98,16.98,16.95,16.96,85860.0,13.8369,13.8369,13.8125,13.8206,85860.0
2021-11-15 14:30:00,16.96,16.96,16.94,16.96,64839.0,13.8206,13.8206,13.8043,13.8206,64839.0
2021-11-15 14:35:00,16.95,16.97,16.94,16.94,84836.0,13.8125,13.8288,13.8043,13.8043,84836.0
2021-11-15 14:40:00,16.95,16.95,16.93,16.95,64065.0,13.8125,13.8125,13.7962,13.8125,64065.0
2021-11-15 14:45:00,16.95,16.95,16.91,16.91,46310.0,13.8125,13.8125,13.7799,13.7799,46310.0
2021-11-15 14:50:00,16.91,16.92,16.9,16.91,41836.0,13.7799,13.788,13.7717,13.7799,41836.0
2021-11-15 14:55:00,16.9,16.93,16.9,16.91,95516.0,13.7717,13.7962,13.7717,13.7799,95516.0
2021-11-15 15:00:00,16.91,16.92,16.9,16.9,64077.0,13.7799,13.788,13.7717,13.7717,64077.0
2021-11-15 15:05:00,16.91,16.92,16.9,16.91,63051.0,13.7799,13.788,13.7717,13.7799,63051.0
2021-11-15 15:10:00,16.91,16.92,16.9,16.9,60592.0,13.7799,13.788,13.7717,13.7717,60592.0
2021-11-15 15:15:00,16.9,16.91,16.89,16.89,78380.0,13.7717,13.7799,13.7636,13.7636,78380.0
2021-11-15 15:20:00,16.89,16.91,16.89,16.89,110296.0,13.7636,13.7799,13.7636,13.7636,110296.0
2021-11-15 15:25:00,16.89,16.92,16.89,16.91,105187.0,13.7636,13.788,13.7636,13.7799,105187.0
2021-11-15 15:30:00,16.91,16.91,16.89,16.89,87010.0,13.7799,13.7799,13.7636,13.7636,87010.0
2021-11-15 15:35:00,16.89,16.92,16.89,16.89,216677.0,13.7636,13.788,13.7636,13.7636,216677.0
2021-11-15 15:40:00,16.89,16.9,16.86,16.88,489056.0,13.7636,13.7717,13.7391,13.7554,489056.0
2021-11-15 15:45:00,16.87,16.88,16.85,16.85,177372.0,13.7473,13.7554,13.731,13.731,177372.0
2021-11-15 15:50:00,16.85,16.86,16.84,16.86,216256.0,13.731,13.7391,13.7228,13.7391,216256.0
2021-11-15 15:55:00,16.85,16.87,16.85,16.86,743004.0,13.731,13.7473,13.731,13.7391,743004.0
2021-11-16 09:30:00,16.86,16.93,16.83,16.84,223873.0,13.7391,13.7962,13.7147,13.7228,223873.0
2021-11-16 09:35:00,16.84,16.85,16.79,16.8,133818.0,13.7228,13.731,13.6821,13.6902,133818.0
2021-11-16 09:40:00,16.8,16.8,16.76,16.77,82642.0,13.6902,13.6902,13.6576,13.6658,82642.0
2021-11-16 09:45:00,16.77,16.82,16.75,16.8,137569.0,13.6658,13.7065,13.6495,13.6902,137569.0
2021-11-16 09:50:00,16.79,16.81,16.76,16.79,90602.0,13.6821,13.6984,13.6576,13.6821,90602.0
2021-11-16 09:55:00,16.79,16.81,16.76,16.77,53006.0,13.6821,13.6984,13.6576,13.6658,53006.0
2021-11-16 10:00:00,16.76,16.78,16.73,16.75,125296.0,13.6576,13.6739,13.6332,13.6495,125296.0
2021-11-16 10:05:00,16.74,16.74,16.69,16.7,73025.0,13.6413,13.6413,13.6006,13.6087,73025.0
2021-11-16 10:10:00,16.7,16.73,16.69,16.71,130125.0,13.6087,13.6332,13.6006,13.6169,130125.0
2021-11-16 10:15:00,16.71,16.73,16.7,16.73,131884.0,13.6169,13.6332,13.6087,13.6332,131884.0
2021-11-16 10:20:00,16.72,16.73,16.7,16.73,116932.0,13.625,13.6332,13.6087,13.6332,116932.0
2021-11-16 10:25:00,16.73,16.75,16.72,16.73,124641.0,13.6332,13.6495,13.625,13.6332,124641.0
2021-11-16 10:30:00,16.74,16.75,16.73,16.73,127562.0,13.6413,13.6495,13.6332,13.6332,127562.0
2021-11-16 10:35:00,16.73,16.76,16.72,16.72,133493.0,13.6332,13.6576,13.625,13.625,133493.0
2021-11-16 10:40:00,16.73,16.73,16.71,16.73,172859.0,13.6332,13.6332,13.6169,13.6332,172859.0
2021-11-16 10:45:00,16.72,16.73,16.68,16.69,81480.0,13.625,13.6332,13.5925,13.6006,81480.0
2021-11-16 10:50:00,16.69,16.7,16.67,16.68,95103.0,13.6006,13.6087,13.5843,13.5925,95103.0
2021-11-16 10:55:00,16.67,16.68,16.66,16.68,161379.0,13.5843,13.5925,13.5762,13.5925,161379.0
2021-11-16 11:00:00,16.68,16.68,16.65,16.66,52977.0,13.5925,13.5925,13.568,13.5762,52977.0
2021-11-16 11:05:00,16.66,16.67,16.65,16.66,41097.0,13.5762,13.5843,13.568,13.5762,41097.0
2021-11-16 11:10:00,16.66,16.67,16.63,16.64,110534.0,13.5762,13.5843,13.5517,13.5599,110534.0
2021-11-16 11:15:00,16.64,16.65,16.62,16.64,168031.0,13.5599,13.568,13.5436,13.5599,168031.0
2021-11-16 11:20:00,16.64,16.66,16.63,16.64,55913.0,13.5599,13.5762,13.5517,13.5599,55913.0
2021-11-16 11:25:00,16.64,16.64,16.62,16.62,111753.0,13.5599,13.5599,13.5436,13.5436,111753.0
2021-11-16 11:30:00,16.62,16.63,16.6,16.6,128898.0,13.5436,13.5517,13.5273,13.5273,128898.0
2021-11-16 11:35:00,16.61,16.63,16.6,16.63,91170.0,13.5354,13.5517,13.5273,13.5517,91170.0
2021-11-16 11:40:00,16.63,16.66,16.63,16.64,108781.0,13.5517,13.5762,13.5517,13.5599,108781.0
2021-11-16 11:45:00,16.64,16.66,16.63,16.63,58104.0,13.5599,13.5762,13.5517,13.5517,58104.0
2021-11-16 11:50:00,16.63,16.65,16.63,16.64,68595.0,13.5517,13.568,13.5517,13.5599,68595.0
2021-11-16 11:55:00,16.64,16.65,16.63,16.65,67647.0,13.5599,13.568,13.5517,13.568,67647.0
2021-11-16 12:00:00,16.64,16.67,16.64,16.65,78572.0,13.5599,13.5843,13.5599,13.568,78572.0
2021-11-16 12:05:00,16.66,16.66,16.64,16.65,25857.0,13.5762,13.5762,13.5599,13.568,25857.0
2021-11-16 12:10:00,16.64,16.66,16.63,16.65,178521.0,13.5599,13.5762,13.5517,13.568,178521.0
2021-11-16 12:15:00,16.64,16.65,16.63,16.64,35022.0,13.5599,13.568,13.5517,13.5599,35022.0
2021-11-16 12:20:00,16.63,16.64,16.63,16.64,37730.0,13.5517,13.5599,13.5517,13.5599,37730.0
2021-11-16 12:25:00,16.64,16.65,16.63,16.65,75165.0,13.5599,13.568,13.5517,13.568,75165.0
2021-11-16 12:30:00,16.64,16.65,16.63,16.64,90562.0,13.5599,13.568,13.5517,13.5599,90562.0
2021-11-16 12:35:00,16.64,16.65,16.63,16.64,142127.0,13.5599,13.568,13.5517,13.5599,142127.0
2021-11-16 12:40:00,16.64,16.65,16.63,16.64,181085.0,13.5599,13.568,13.5517,13.5599,181085.0
2021-11-16 12:45:00,16.64,16.65,16.63,16.64,74807.0,13.5599,13.568,13.5517,13.5599,74807.0
2021-11-16 12:50:00,16.64,16.66,16.63,16.66,83134.0,13.5599,13.5762,13.5517,13.5762,83134.0
2021-11-16 12:55:00,16.66,16.66,16.63,16.64,71607.0,13.5762,13.5762,13.5517,13.5599,71607.0
2021-11-16 13:00:00,16.64,16.67,16.64,16.66,77895.0,13.5599,13.5843,13.5599,13.5762,77895.0
2021-11-16 13:05:00,16.66,16.67,16.66,16.66,27795.0,13.5762,13.5843,13.5762,13.5762,27795.0
2021-11-16 13:10:00,16.66,16.68,16.66,16.68,101524.0,13.5762,13.5925,13.5762,13.5925,101524.0
2021-11-16 13:15:00,16.68,16.68,16.67,16.68,59015.0,13.5925,13.5925,13.5843,13.5925,59015.0
2021-11-16 13:20:00,16.68,16.69,16.67,16.68,71446.0,13.5925,13.6006,13.5843,13.5925,71446.0
2021-11-16 13:25:00,16.69,16.7,16.67,16.69,104232.0,13.6006,13.6087,13.5843,13.6006,104232.0
2021-11-16 13:30:00,16.69,16.72,16.69,16.72,80335.0,13.6006,13.625,13.6006,13.625,80335.0
2021-11-16 13:35:00,16.71,16.72,16.71,16.72,44012.0,13.6169,13.625,13.6169,13.625,44012.0
2021-11-16 13:40:00,16.71,16.75,16.71,16.75,141254.0,13.6169,13.6495,13.6169,13.6495,141254.0
2021-11-16 13:45:00,16.75,16.76,16.74,16.76,94748.0,13.6495,13.6576,13.6413,13.6576,94748.0
2021-11-16 13:50:00,16.76,16.76,16.74,16.75,56775.0,13.6576,13.6576,13.6413,13.6495,56775.0
2021-11-16 13:55:00,16.75,16.75,16.73,16.73,119106.0,13.6495,13.6495,13.6332,13.6332,119106.0
2021-11-16 14:00:00,16.73,16.76,16.73,16.73,108885.0,13.6332,13.6576,13.6332,13.6332,108885.0
2021-11-16 14:05:00,16.73,16.73,16.71,16.73,59030.0,13.6332,13.6332,13.6169,13.6332,59030.0
2021-11-16 14:10:00,16.73,16.74,16.72,16.73,89108.0,13.6332,13.6413,13.625,13.6332,89108.0
2021-11-16 14:15:00,16.73,16.76,16.72,16.76,102656.0,13.6332,13.6576,13.625,13.6576,102656.0
2021-11-16 14:20:00,16.76,16.76,16.75,16.76,40866.0,13.6576,13.6576,13.6495,13.6576,40866.0
2021-11-16 14:25:00,16.76,16.79,16.75,16.79,146540.0,13.6576,13.6821,13.6495,13.6821,146540.0
2021-11-16 14:30:00,16.78,16.79,16.78,16.79,160006.0,13.6739,13.6821,13.6739,13.6821,160006.0
2021-11-16 14:35:00,16.79,16.8,16.77,16.8,131821.0,13.6821,13.6902,13.6658,13.6902,131821.0
2021-11-16 14:40:00,16.8,16.8,16.77,16.78,61162.0,13.6902,13.6902,13.6658,13.6739,61162.0
2021-11-16 14:45:00,16.78,16.78,16.76,16.77,53866.0,13.6739,13.6739,13.6576,13.6658,53866.0
2021-11-16 14:50:00,16.77,16.77,16.76,16.76,61985.0,13.6658,13.6658,13.6576,13.6576,61985.0
2021-11-16 14:55:00,16.77,16.77,16.75,16.76,158738.0,13.6658,13.6658,13.6495,13.6576,158738.0
2021-11-16 15:00:00,16.76,16.77,16.73,16.73,154174.0,13.6576,13.6658,13.6332,13.6332,154174.0
2021-11-16 15:05:00,16.73,16.76,16.73,16.76,108846.0,13.6332,13.6576,13.6332,13.6576,108846.0
2021-11-16 15:10:00,16.76,16.76,16.75,16.76,104697.0,13.6576,13.6576,13.6495,13.6576,104697.0
2021-11-16 15:15:00,16.76,16.77,16.75,16.77,90357.0,13.6576,13.6658,13.6495,13.6658,90357.0
2021-11-16 15:20:00,16.77,16.77,16.74,16.74,114422.0,13.6658,13.6658,13.6413,13.6413,114422.0
2021-11-16 15:25:00,16.75,16.75,16.72,16.72,97678.0,13.6495,13.6495,13.625,13.625,97678.0
2021-11-16 15:30:00,16.73,16.73,16.72,16.73,74605.0,13.6332,13.6332,13.625,13.6332,74605.0
2021-11-16 15:35:00,16.73,16.73,16.69,16.69,189739.0,13.6332,13.6332,13.6006,13.6006,189739.0
2021-11-16 15:40:00,16.69,16.7,16.69,16.7,116130.0,13.6006,13.6087,13.6006,13.6087,116130.0
2021-11-16 15:45:00,16.7,16.7,16.66,16.66,186049.0,13.6087,13.6087,13.5762,13.5762,186049.0
2021-11-16 15:50:00,16.67,16.67,16.64,16.66,457609.0,13.5843,13.5843,13.5599,13.5762,457609.0
2021-11-16 15:55:00,16.66,16.68,16.65,16.65,867386.0,13.5762,13.5925,13.568,13.568,867386.0
2021-11-17 09:30:00,16.6,16.71,16.57,16.69,403993.0,13.5273,13.6169,13.5028,13.6006,403993.0
2021-11-17 09:35:00,16.68,16.7,16.66,16.7,172223.0,13.5925,13.6087,13.5762,13.6087,172223.0
2021-11-17 09:40:00,16.69,16.74,16.68,16.73,109118.0,13.6006,13.6413,13.5925,13.6332,109118.0
2021-11-17 09:45:00,16.73,16.77,16.72,16.77,65164.0,13.6332,13.6658,13.625,13.6658,65164.0
2021-11-17 09:50:00,16.76,16.77,16.72,16.73,118507.0,13.6576,13.6658,13.625,13.6332,118507.0
2021-11-17 09:55:00,16.73,16.74,16.71,16.72,97932.0,13.6332,13.6413,13.6169,13.625,97932.0
2021-11-17 10:00:00,16.72,16.76,16.7,16.76,71626.0,13.625,13.6576,13.6087,13.6576,71626.0
2021-11-17 10:05:00,16.76,16.76,16.67,16.71,122212.0,13.6576,13.6576,13.5843,13.6169,122212.0
2021-11-17 10:10:00,16.7,16.72,16.7,16.72,85275.0,13.6087,13.625,13.6087,13.625,85275.0
2021-11-17 10:15:00,16.72,16.72,16.7,16.71,66624.0,13.625,13.625,13.6087,13.6169,66624.0
2021-11-17 10:20:00,16.71,16.72,16.68,16.71,69475.0,13.6169,13.625,13.5925,13.6169,69475.0
2021-11-17 10:25:00,16.71,16.72,16.67,16.67,67896.0,13.6169,13.625,13.5843,13.5843,67896.0
2021-11-17 10:30:00,16.68,16.73,16.67,16.72,88170.0,13.5925,13.6332,13.5843,13.625,88170.0
2021-11-17 10:35:00,16.71,16.72,16.69,16.71,75926.0,13.6169,13.625,13.6006,13.6169,75926.0
2021-11-17 10:40:00,16.7,16.7,16.67,16.69,59063.0,13.6087,13.6087,13.5843,13.6006,59063.0
2021-11-17 10:45:00,16.69,16.69,16.66,16.66,38028.0,13.6006,13.6006,13.5762,13.5762,38028.0
2021-11-17 10:50:00,16.67,16.68,16.65,16.66,104123.0,13.5843,13.5925,13.568,13.5762,104123.0
2021-11-17 10:55:00,16.66,16.68,16.65,16.66,66632.0,13.5762,13.5925,13.568,13.5762,66632.0
2021-11-17 11:00:00,16.66,16.67,16.65,16.66,59482.0,13.5762,13.5843,13.568,13.5762,59482.0
2021-11-17 11:05:00,16.65,16.65,16.6,16.61,172229.0,13.568,13.568,13.5273,13.5354,172229.0
2021-11-17 11:10:00,16.61,16.64,16.6,16.63,141303.0,13.5354,13.5599,13.5273,13.5517,141303.0
2021-11-17 11:15:00,16.62,16.63,16.6,16.61,60729.0,13.5436,13.5517,13.5273,13.5354,60729.0
2021-11-17 11:20:00,16.61,16.61,16.57,16.57,108303.0,13.5354,13.5354,13.5028,13.5028,108303.0
2021-11-17 11:25:00,16.57,16.59,16.56,16.57,131920.0,13.5028,13.5191,13.4947,13.5028,131920.0
2021-11-17 11:30:00,16.57,16.59,16.56,16.59,115123.0,13.5028,13.5191,13.4947,13.5191,115123.0
2021-11-17 11:35:00,16.59,16.59,16.57,16.59,123191.0,13.5191,13.5191,13.5028,13.5191,123191.0
2021-11-17 11:40:00,16.58,16.61,16.58,16.61,344444.0,13.511,13.5354,13.511,13.5354,344444.0
2021-11-17 11:45:00,16.61,16.61,16.58,16.6,114435.0,13.5354,13.5354,13.511,13.5273,114435.0
2021-11-17 11:50:00,16.59,16.61,16.59,16.6,149970.0,13.5191,13.5354,13.5191,13.5273,149970.0
2021-11-17 11:55:00,16.6,16.61,16.59,16.61,48481.0,13.5273,13.5354,13.5191,13.5354,48481.0
2021-11-17 12:00:00,16.61,16.61,16.6,16.61,25542.0,13.5354,13.5354,13.5273,13.5354,25542.0
2021-11-17 12:05:00,16.61,16.61,16.59,16.6,94861.0,13.5354,13.5354,13.5191,13.5273,94861.0
2021-11-17 12:10:00,16.6,16.6,16.58,16.59,67541.0,13.5273,13.5273,13.511,13.5191,67541.0
2021-11-17 12:15:00,16.59,16.59,16.56,16.57,103344.0,13.5191,13.5191,13.4947,13.5028,103344.0
2021-11-17 12:20:00,16.57,16.58,16.54,16.55,101209.0,13.5028,13.511,13.4784,13.4865,101209.0
2021-11-17 12:25:00,16.55,16.56,16.52,16.52,156664.0,13.4865,13.4947,13.4621,13.4621,156664.0
2021-11-17 12:30:00,16.53,16.54,16.51,16.53,130036.0,13.4702,13.4784,13.4539,13.4702,130036.0
2021-11-17 12:35:00,16.52,16.54,16.52,16.54,64754.0,13.4621,13.4784,13.4621,13.4784,64754.0
2021-11-17 12:40:00,16.54,16.54,16.51,16.51,41577.0,13.4784,13.4784,13.4539,13.4539,41577.0
2021-11-17 12:45:00,16.51,16.53,16.49,16.52,313577.0,13.4539,13.4702,13.4376,13.4621,313577.0
2021-11-17 12:50:00,16.52,16.54,16.51,16.52,55267.0,13.4621,13.4784,13.4539,13.4621,55267.0
2021-11-17 12:55:00,16.52,16.55,16.51,16.54,82106.0,13.4621,13.4865,13.4539,13.4784,82106.0
2021-11-17 13:00:00,16.54,16.56,16.53,16.55,90560.0,13.4784,13.4947,13.4702,13.4865,90560.0
2021-11-17 13:05:00,16.55,16.58,16.55,16.57,76829.0,13.4865,13.511,13.4865,13.5028,76829.0
2021-11-17 13:10:00,16.57,16.58,16.55,16.55,63877.0,13.5028,13.511,13.4865,13.4865,63877.0
2021-11-17 13:15:00,16.55,16.56,16.54,16.55,59494.0,13.4865,13.4947,13.4784,13.4865,59494.0
2021-11-17 13:20:00,16.54,16.56,16.54,16.55,52586.0,13.4784,13.4947,13.4784,13.4865,52586.0
2021-11-17 13:25:00,16.56,16.57,16.54,16.55,116933.0,13.4947,13.5028,13.4784,13.4865,116933.0
2021-11-17 13:30:00,16.55,16.57,16.55,16.57,59646.0,13.4865,13.5028,13.4865,13.5028,59646.0
2021-11-17 13:35:00,16.56,16.57,16.54,16.55,54621.0,13.4947,13.5028,13.4784,13.4865,54621.0
2021-11-17 13:40:00,16.54,16.55,16.54,16.54,27304.0,13.4784,13.4865,13.4784,13.4784,27304.0
2021-11-17 13:45:00,16.55,16.56,16.53,16.54,41331.0,13.4865,13.4947,13.4702,13.4784,41331.0
2021-11-17 13:50:00,16.54,16.54,16.51,16.52,90975.0,13.4784,13.4784,13.4539,13.4621,90975.0
2021-11-17 13:55:00,16.52,16.52,16.51,16.52,41115.0,13.4621,13.4621,13.4539,13.4621,41115.0
2021-11-17 14:00:00,16.52,16.52,16.5,16.51,47927.0,13.4621,13.4621,13.4458,13.4539,47927.0
2021-11-17 14:05:00,16.51,16.51,16.49,16.51,101406.0,13.4539,13.4539,13.4376,13.4539,101406.0
2021-11-17 14:10:00,16.51,16.52,16.49,16.5,58874.0,13.4539,13.4621,13.4376,13.4458,58874.0
2021-11-17 14:15:00,16.5,16.5,16.48,16.49,85181.0,13.4458,13.4458,13.4295,13.4376,85181.0
2021-11-17 14:20:00,16.49,16.5,16.47,16.49,110321.0,13.4376,13.4458,13.4213,13.4376,110321.0
2021-11-17 14:25:00,16.49,16.5,16.48,16.5,73814.0,13.4376,13.4458,13.4295,13.4458,73814.0
2021-11-17 14:30:00,16.5,16.51,16.49,16.5,81138.0,13.4458,13.4539,13.4376,13.4458,81138.0
2021-11-17 14:35:00,16.5,16.51,16.49,16.5,80572.0,13.4458,13.4539,13.4376,13.4458,80572.0
2021-11-17 14:40:00,16.5,16.51,16.48,16.48,86087.0,13.4458,13.4539,13.4295,13.4295,86087.0
2021-11-17 14:45:00,16.48,16.49,16.47,16.48,123148.0,13.4295,13.4376,13.4213,13.4295,123148.0
2021-11-17 14:50:00,16.48,16.5,16.46,16.46,136456.0,13.4295,13.4458,13.4132,13.4132,136456.0
2021-11-17 14:55:00,16.46,16.48,16.45,16.48,105735.0,13.4132,13.4295,13.405,13.4295,105735.0
2021-11-17 15:00:00,16.48,16.49,16.46,16.46,79362.0,13.4295,13.4376,13.4132,13.4132,79362.0
2021-11-17 15:05:00,16.46,16.49,16.46,16.49,87251.0,13.4132,13.4376,13.4132,13.4376,87251.0
2021-11-17 15:10:00,16.49,16.5,16.46,16.5,104423.0,13.4376,13.4458,13.4132,13.4458,104423.0
2021-11-17 15:15:00,16.5,16.51,16.48,16.5,134035.0,13.4458,13.4539,13.4295,13.4458,134035.0
2021-11-17 15:20:00,16.5,16.51,16.5,16.51,57433.0,13.4458,13.4539,13.4458,13.4539,57433.0
2021-11-17 15:25:00,16.5,16.52,16.5,16.52,79644.0,13.4458,13.4621,13.4458,13.4621,79644.0
2021-11-17 15:30:00,16.52,16.52,16.5,16.52,109073.0,13.4621,13.4621,13.4458,13.4621,109073.0
2021-11-17 15:35:00,16.52,16.52,16.51,16.52,92623.0,13.4621,13.4621,13.4539,13.4621,92623.0
2021-11-17 15:40:00,16.52,16.53,16.5,16.53,214289.0,13.4621,13.4702,13.4458,13.4702,214289.0
2021-11-17 15:45:00,16.53,16.54,16.51,16.52,227839.0,13.4702,13.4784,13.4539,13.4621,227839.0
2021-11-17 15:50:00,16.52,16.54,16.51,16.53,231756.0,13.4621,13.4784,13.4539,13.4702,231756.0
2021-11-17 15:55:00,16.54,16.54,16.5,16.51,816441.0,13.4784,13.4784,13.4458,13.4539,816441.0
2021-11-18 09:30:00,16.48,16.57,16.43,16.55,317141.0,13.4295,13.5028,13.3887,13.4865,317141.0
2021-11-18 09:35:00,16.55,16.58,16.52,16.57,77610.0,13.4865,13.511,13.4621,13.5028,77610.0
2021-11-18 09:40:00,16.56,16.57,16.53,16.53,73516.0,13.4947,13.5028,13.4702,13.4702,73516.0
2021-11-18 09:45:00,16.53,16.55,16.46,16.47,122241.0,13.4702,13.4865,13.4132,13.4213,122241.0
2021-11-18 09:50:00,16.47,16.49,16.45,16.48,82207.0,13.4213,13.4376,13.405,13.4295,82207.0
2021-11-18 09:55:00,16.48,16.49,16.44,16.44,72041.0,13.4295,13.4376,13.3969,13.3969,72041.0
2021-11-18 10:00:00,16.44,16.48,16.43,16.44,93363.0,13.3969,13.4295,13.3887,13.3969,93363.0
2021-11-18 10:05:00,16.44,16.44,16.38,16.39,154988.0,13.3969,13.3969,13.348,13.3561,154988.0
2021-11-18 10:10:00,16.39,16.39,16.32,16.34,302147.0,13.3561,13.3561,13.2991,13.3154,302147.0
2021-11-18 10:15:00,16.34,16.37,16.33,16.34,119620.0,13.3154,13.3398,13.3072,13.3154,119620.0
2021-11-18 10:20:00,16.35,16.35,16.32,16.32,117413.0,13.3235,13.3235,13.2991,13.2991,117413.0
2021-11-18 10:25:00,16.32,16.33,16.27,16.28,205418.0,13.2991,13.3072,13.2583,13.2665,205418.0
2021-11-18 10:30:00,16.28,16.31,16.27,16.31,139134.0,13.2665,13.2909,13.2583,13.2909,139134.0
2021-11-18 10:35:00,16.3,16.33,16.29,16.3,116292.0,13.2828,13.3072,13.2746,13.2828,116292.0
2021-11-18 10:40:00,16.3,16.32,16.28,16.3,121572.0,13.2828,13.2991,13.2665,13.2828,121572.0
2021-11-18 10:45:00,16.3,16.33,16.3,16.3,101830.0,13.2828,13.3072,13.2828,13.2828,101830.0
2021-11-18 10:50:00,16.3,16.34,16.3,16.34,70449.0,13.2828,13.3154,13.2828,13.3154,70449.0
2021-11-18 10:55:00,16.34,16.35,16.3,16.32,92932.0,13.3154,13.3235,13.2828,13.2991,92932.0
2021-11-18 11:00:00,16.32,16.35,16.31,16.31,73093.0,13.2991,13.3235,13.2909,13.2909,73093.0
2021-11-18 11:05:00,16.31,16.35,16.3,16.34,160514.0,13.2909,13.3235,13.2828,13.3154,160514.0
2021-11-18 11:10:00,16.34,16.36,16.33,16.34,75663.0,13.3154,13.3317,13.3072,13.3154,75663.0
2021-11-18 11:15:00,16.34,16.35,16.33,16.33,61529.0,13.3154,13.3235,13.3072,13.3072,61529.0
2021-11-18 11:20:00,16.34,16.35,16.32,16.35,119482.0,13.3154,13.3235,13.2991,13.3235,119482.0
2021-11-18 11:25:00,16.35,16.35,16.3,16.31,182409.0,13.3235,13.3235,13.2828,13.2909,182409.0
2021-11-18 11:30:00,16.3,16.33,16.29,16.32,113916.0,13.2828,13.3072,13.2746,13.2991,113916.0
2021-11-18 11:35:00,16.32,16.39,16.32,16.39,227171.0,13.2991,13.3561,13.2991,13.3561,227171.0
2021-11-18 11:40:00,16.39,16.39,16.38,16.38,58968.0,13.3561,13.3561,13.348,13.348,58968.0
2021-11-18 11:45:00,16.38,16.4,16.36,16.37,152010.0,13.348,13.3643,13.3317,13.3398,152010.0
2021-11-18 11:50:00,16.37,16.38,16.35,16.37,72627.0,13.3398,13.348,13.3235,13.3398,72627.0
2021-11-18 11:55:00,16.37,16.38,16.36,16.36,58046.0,13.3398,13.348,13.3317,13.3317,58046.0
2021-11-18 12:00:00,16.36,16.38,16.36,16.37,131286.0,13.3317,13.348,13.3317,13.3398,131286.0
2021-11-18 12:05:00,16.38,16.4,16.37,16.38,164122.0,13.348,13.3643,13.3398,13.348,164122.0
2021-11-18 12:10:00,16.39,16.39,16.37,16.38,50083.0,13.3561,13.3561,13.3398,13.348,50083.0
2021-11-18 12:15:00,16.37,16.39,16.37,16.38,72933.0,13.3398,13.3561,13.3398,13.348,72933.0
2021-11-18 12:20:00,16.37,16.41,16.37,16.4,124786.0,13.3398,13.3724,13.3398,13.3643,124786.0
2021-11-18 12:25:00,16.41,16.41,16.39,16.39,46239.0,13.3724,13.3724,13.3561,13.3561,46239.0
2021-11-18 12:30:00,16.39,16.43,16.39,16.39,215843.0,13.3561,13.3887,13.3561,13.3561,215843.0
2021-11-18 12:35:00,16.39,16.4,16.35,16.36,358953.0,13.3561,13.3643,13.3235,13.3317,358953.0
2021-11-18 12:40:00,16.37,16.38,16.35,16.36,144584.0,13.3398,13.348,13.3235,13.3317,144584.0
2021-11-18 12:45:00,16.36,16.36,16.33,16.35,212319.0,13.3317,13.3317,13.3072,13.3235,212319.0
2021-11-18 12:50:00,16.34,16.35,16.33,16.34,106141.0,13.3154,13.3235,13.3072,13.3154,106141.0
2021-11-18 12:55:00,16.34,16.34,16.31,16.32,187353.0,13.3154,13.3154,13.2909,13.2991,187353.0
2021-11-18 13:00:00,16.32,16.34,16.31,16.34,76753.0,13.2991,13.3154,13.2909,13.3154,76753.0
2021-11-18 13:05:00,16.34,16.35,16.33,16.33,127071.0,13.3154,13.3235,13.3072,13.3072,127071.0
2021-11-18 13:10:00,16.33,16.34,16.32,16.34,48915.0,13.3072,13.3154,13.2991,13.3154,48915.0
2021-11-18 13:15:00,16.33,16.34,16.31,16.32,110436.0,13.3072,13.3154,13.2909,13.2991,110436.0
2021-11-18 13:20:00,16.32,16.32,16.31,16.31,40149.0,13.2991,13.2991,13.2909,13.2909,40149.0
2021-11-18 13:25:00,16.32,16.35,16.31,16.35,114417.0,13.2991,13.3235,13.2909,13.3235,114417.0
2021-11-18 13:30:00,16.35,16.37,16.34,16.35,109856.0,13.3235,13.3398,13.3154,13.3235,109856.0
2021-11-18 13:35:00,16.35,16.35,16.33,16.34,85152.0,13.3235,13.3235,13.3072,13.3154,85152.0
2021-11-18 13:40:00,16.35,16.37,16.33,16.35,79397.0,13.3235,13.3398,13.3072,13.3235,79397.0
2021-11-18 13:45:00,16.36,16.36,16.32,16.34,374475.0,13.3317,13.3317,13.2991,13.3154,374475.0
2021-11-18 13:50:00,16.34,16.34,16.33,16.34,34793.0,13.3154,13.3154,13.3072,13.3154,34793.0
2021-11-18 13:55:00,16.33,16.34,16.33,16.34,56828.0,13.3072,13.3154,13.3072,13.3154,56828.0
2021-11-18 14:00:00,16.34,16.34,16.3,16.3,98395.0,13.3154,13.3154,13.2828,13.2828,98395.0
2021-11-18 14:05:00,16.3,16.31,16.29,16.29,67231.0,13.2828,13.2909,13.2746,13.2746,67231.0
2021-11-18 14:10:00,16.29,16.3,16.27,16.28,225000.0,13.2746,13.2828,13.2583,13.2665,225000.0
2021-11-18 14:15:00,16.28,16.29,16.26,16.27,117545.0,13.2665,13.2746,13.2502,13.2583,117545.0
2021-11-18 14:20:00,16.27,16.28,16.26,16.28,98780.0,13.2583,13.2665,13.2502,13.2665,98780.0
2021-11-18 14:25:00,16.27,16.28,16.26,16.27,98241.0,13.2583,13.2665,13.2502,13.2583,98241.0
2021-11-18 14:30:00,16.28,16.3,16.27,16.29,117384.0,13.2665,13.2828,13.2583,13.2746,117384.0
2021-11-18 14:35:00,16.29,16.3,16.28,16.3,65664.0,13.2746,13.2828,13.2665,13.2828,65664.0
2021-11-18 14:40:00,16.29,16.3,16.29,16.3,38509.0,13.2746,13.2828,13.2746,13.2828,38509.0
2021-11-18 14:45:00,16.3,16.31,16.29,16.31,56427.0,13.2828,13.2909,13.2746,13.2909,56427.0
2021-11-18 14:50:00,16.3,16.32,16.3,16.31,59752.0,13.2828,13.2991,13.2828,13.2909,59752.0
2021-11-18 14:55:00,16.32,16.33,16.31,16.33,50036.0,13.2991,13.3072,13.2909,13.3072,50036.0
2021-11-18 15:00:00,16.32,16.34,16.32,16.33,134400.0,13.2991,13.3154,13.2991,13.3072,134400.0
2021-11-18 15:05:00,16.34,16.34,16.32,16.34,136997.0,13.3154,13.3154,13.2991,13.3154,136997.0
2021-11-18 15:10:00,16.34,16.34,16.33,16.34,74804.0,13.3154,13.3154,13.3072,13.3154,74804.0
2021-11-18 15:15:00,16.34,16.34,16.32,16.32,80335.0,13.3154,13.3154,13.2991,13.2991,80335.0
2021-11-18 15:20:00,16.32,16.33,16.32,16.32,57423.0,13.2991,13.3072,13.2991,13.2991,57423.0
2021-11-18 15:25:00,16.32,16.35,16.32,16.35,147690.0,13.2991,13.3235,13.2991,13.3235,147690.0
2021-11-18 15:30:00,16.35,16.35,16.33,16.34,93748.0,13.3235,13.3235,13.3072,13.3154,93748.0
2021-11-18 15:35:00,16.34,16.34,16.31,16.31,161911.0,13.3154,13.3154,13.2909,13.2909,161911.0
2021-11-18 15:40:00,16.32,16.33,16.28,16.29,382529.0,13.2991,13.3072,13.2665,13.2746,382529.0
2021-11-18 15:45:00,16.29,16.31,16.28,16.3,239504.0,13.2746,13.2909,13.2665,13.2828,239504.0
2021-11-18 15:50:00,16.31,16.32,16.29,16.3,358932.0,13.2909,13.2991,13.2746,13.2828,358932.0
2021-11-18 15:55:00,16.3,16.3,16.24,16.28,1672135.0,13.2828,13.2828,13.2339,13.2665,1672135.0
2021-11-19 09:30:00,16.12,16.24,16.02,16.23,1039530.0,13.1361,13.2339,13.0546,13.2257,1039530.0
2021-11-19 09:35:00,16.24,16.25,16.19,16.22,334536.0,13.2339,13.242,13.1932,13.2176,334536.0
2021-11-19 09:40:00,16.22,16.24,16.17,16.2,147117.0,13.2176,13.2339,13.1769,13.2013,147117.0
2021-11-19 09:45:00,16.2,16.21,16.14,16.18,166404.0,13.2013,13.2095,13.1524,13.185,166404.0
2021-11-19 09:50:00,16.18,16.18,16.1,16.12,201824.0,13.185,13.185,13.1198,13.1361,201824.0
2021-11-19 09:55:00,16.13,16.17,16.12,16.15,107943.0,13.1443,13.1769,13.1361,13.1606,107943.0
2021-11-19 10:00:00,16.15,16.15,16.07,16.08,164091.0,13.1606,13.1606,13.0954,13.1035,164091.0
2021-11-19 10:05:00,16.08,16.11,16.07,16.09,124687.0,13.1035,13.128,13.0954,13.1117,124687.0
2021-11-19 10:10:00,16.09,16.12,16.07,16.11,229054.0,13.1117,13.1361,13.0954,13.128,229054.0
2021-11-19 10:15:00,16.11,16.12,16.05,16.1,173620.0,13.128,13.1361,13.0791,13.1198,173620.0
2021-11-19 10:20:00,16.1,16.12,16.06,16.07,193186.0,13.1198,13.1361,13.0872,13.0954,193186.0
2021-11-19 10:25:00,16.07,16.1,16.06,16.08,141202.0,13.0954,13.1198,13.0872,13.1035,141202.0
2021-11-19 10:30:00,16.08,16.12,16.07,16.1,220490.0,13.1035,13.1361,13.0954,13.1198,220490.0
2021-11-19 10:35:00,16.1,16.11,16.09,16.1,100397.0,13.1198,13.128,13.1117,13.1198,100397.0
2021-11-19 10:40:00,16.09,16.11,16.09,16.11,105046.0,13.1117,13.128,13.1117,13.128,105046.0
2021-11-19 10:45:00,16.11,16.12,16.1,16.11,106364.0,13.128,13.1361,13.1198,13.128,106364.0
2021-11-19 10:50:00,16.1,16.11,16.09,16.11,236502.0,13.1198,13.128,13.1117,13.128,236502.0
2021-11-19 10:55:00,16.11,16.14,16.1,16.12,141634.0,13.128,13.1524,13.1198,13.1361,141634.0
2021-11-19 11:00:00,16.12,16.15,16.11,16.15,92769.0,13.1361,13.1606,13.128,13.1606,92769.0
2021-11-19 11:05:00,16.14,16.16,16.12,16.14,124310.0,13.1524,13.1687,13.1361,13.1524,124310.0
2021-11-19 11:10:00,16.14,16.15,16.13,16.14,162728.0,13.1524,13.1606,13.1443,13.1524,162728.0
2021-11-19 11:15:00,16.14,16.16,16.13,16.15,127702.0,13.1524,13.1687,13.1443,13.1606,127702.0
2021-11-19 11:20:00,16.15,16.16,16.14,16.14,95441.0,13.1606,13.1687,13.1524,13.1524,95441.0
2021-11-19 11:25:00,16.15,16.17,16.14,16.16,119053.0,13.1606,13.1769,13.1524,13.1687,119053.0
2021-11-19 11:30:00,16.16,16.17,16.15,16.15,56991.0,13.1687,13.1769,13.1606,13.1606,56991.0
2021-11-19 11:35:00,16.15,16.16,16.12,16.13,116078.0,13.1606,13.1687,13.1361,13.1443,116078.0
2021-11-19 11:40:00,16.13,16.18,16.13,16.18,89457.0,13.1443,13.185,13.1443,13.185,89457.0
2021-11-19 11:45:00,16.18,16.19,16.16,16.16,127784.0,13.185,13.1932,13.1687,13.1687,127784.0
2021-11-19 11:50:00,16.16,16.18,16.15,16.18,175011.0,13.1687,13.185,13.1606,13.185,175011.0
2021-11-19 11:55:00,16.18,16.2,16.17,16.19,162249.0,13.185,13.2013,13.1769,13.1932,162249.0
2021-11-19 12:00:00,16.19,16.2,16.18,16.19,151361.0,13.1932,13.2013,13.185,13.1932,151361.0
2021-11-19 12:05:00,16.19,16.2,16.18,16.2,110954.0,13.1932,13.2013,13.185,13.2013,110954.0
2021-11-19 12:10:00,16.2,16.23,16.19,16.23,140737.0,13.2013,13.2257,13.1932,13.2257,140737.0
2021-11-19 12:15:00,16.23,16.23,16.21,16.21,119470.0,13.2257,13.2257,13.2095,13.2095,119470.0
2021-11-19 12:20:00,16.21,16.24,16.21,16.24,130237.0,13.2095,13.2339,13.2095,13.2339,130237.0
2021-11-19 12:25:00,16.23,16.24,16.22,16.23,92278.0,13.2257,13.2339,13.2176,13.2257,92278.0
2021-11-19 12:30:00,16.23,16.23,16.19,16.2,105519.0,13.2257,13.2257,13.1932,13.2013,105519.0
2021-11-19 12:35:00,16.2,16.23,16.19,16.21,87583.0,13.2013,13.2257,13.1932,13.2095,87583.0
2021-11-19 12:40:00,16.21,16.22,16.2,16.21,90991.0,13.2095,13.2176,13.2013,13.2095,90991.0
2021-11-19 12:45:00,16.21,16.22,16.2,16.21,87313.0,13.2095,13.2176,13.2013,13.2095,87313.0
2021-11-19 12:50:00,16.21,16.22,16.2,16.21,52338.0,13.2095,13.2176,13.2013,13.2095,52338.0
2021-11-19 12:55:00,16.21,16.22,16.2,16.21,49466.0,13.2095,13.2176,13.2013,13.2095,49466.0
2021-11-19 13:00:00,16.21,16.21,16.19,16.19,117008.0,13.2095,13.2095,13.1932,13.1932,117008.0
2021-11-19 13:05:00,16.19,16.2,16.18,16.19,72452.0,13.1932,13.2013,13.185,13.1932,72452.0
2021-11-19 13:10:00,16.19,16.2,16.17,16.18,131618.0,13.1932,13.2013,13.1769,13.185,131618.0
2021-11-19 13:15:00,16.18,16.19,16.16,16.18,63564.0,13.185,13.1932,13.1687,13.185,63564.0
2021-11-19 13:20:00,16.18,16.19,16.17,16.17,55874.0,13.185,13.1932,13.1769,13.1769,55874.0
2021-11-19 13:25:00,16.17,16.19,16.16,16.16,108733.0,13.1769,13.1932,13.1687,13.1687,108733.0
2021-11-19 13:30:00,16.16,16.17,16.13,16.14,162270.0,13.1687,13.1769,13.1443,13.1524,162270.0
2021-11-19 13:35:00,16.15,16.15,16.13,16.13,74597.0,13.1606,13.1606,13.1443,13.1443,74597.0
2021-11-19 13:40:00,16.14,16.14,16.12,16.13,86605.0,13.1524,13.1524,13.1361,13.1443,86605.0
2021-11-19 13:45:00,16.13,16.13,16.12,16.13,60422.0,13.1443,13.1443,13.1361,13.1443,60422.0
2021-11-19 13:50:00,16.13,16.15,16.12,16.13,124291.0,13.1443,13.1606,13.1361,13.1443,124291.0
2021-11-19 13:55:00,16.14,16.15,16.13,16.15,68462.0,13.1524,13.1606,13.1443,13.1606,68462.0
2021-11-19 14:00:00,16.14,16.18,16.14,16.18,122977.0,13.1524,13.185,13.1524,13.185,122977.0
2021-11-19 14:05:00,16.18,16.2,16.17,16.2,149136.0,13.185,13.2013,13.1769,13.2013,149136.0
2021-11-19 14:10:00,16.2,16.24,16.19,16.24,291579.0,13.2013,13.2339,13.1932,13.2339,291579.0
2021-11-19 14:15:00,16.23,16.27,16.23,16.27,167921.0,13.2257,13.2583,13.2257,13.2583,167921.0
2021-11-19 14:20:00,16.26,16.28,16.26,16.28,161619.0,13.2502,13.2665,13.2502,13.2665,161619.0
2021-11-19 14:25:00,16.28,16.29,16.24,16.25,228220.0,13.2665,13.2746,13.2339,13.242,228220.0
2021-11-19 14:30:00,16.25,16.25,16.22,16.22,71489.0,13.242,13.242,13.2176,13.2176,71489.0
2021-11-19 14:35:00,16.22,16.24,16.22,16.23,95424.0,13.2176,13.2339,13.2176,13.2257,95424.0
2021-11-19 14:40:00,16.23,16.25,16.22,16.23,166209.0,13.2257,13.242,13.2176,13.2257,166209.0
2021-11-19 14:45:00,16.23,16.24,16.22,16.23,69783.0,13.2257,13.2339,13.2176,13.2257,69783.0
2021-11-19 14:50:00,16.22,16.23,16.21,16.21,101707.0,13.2176,13.2257,13.2095,13.2095,101707.0
2021-11-19 14:55:00,16.21,16.22,16.19,16.2,90670.0,13.2095,13.2176,13.1932,13.2013,90670.0
2021-11-19 15:00:00,16.2,16.22,16.19,16.22,155818.0,13.2013,13.2176,13.1932,13.2176,155818.0
2021-11-19 15:05:00,16.21,16.25,16.21,16.23,267420.0,13.2095,13.242,13.2095,13.2257,267420.0
2021-11-19 15:10:00,16.23,16.24,16.21,16.23,269114.0,13.2257,13.2339,13.2095,13.2257,269114.0
2021-11-19 15:15:00,16.23,16.23,16.19,16.21,159240.0,13.2257,13.2257,13.1932,13.2095,159240.0
2021-11-19 15:20:00,16.21,16.23,16.2,16.23,216490.0,13.2095,13.2257,13.2013,13.2257,216490.0
2021-11-19 15:25:00,16.23,16.23,16.21,16.21,212480.0,13.2257,13.2257,13.2095,13.2095,212480.0
2021-11-19 15:30:00,16.22,16.23,16.2,16.22,299716.0,13.2176,13.2257,13.2013,13.2176,299716.0
2021-11-19 15:35:00,16.21,16.25,16.21,16.23,278585.0,13.2095,13.242,13.2095,13.2257,278585.0
2021-11-19 15:40:00,16.23,16.23,16.17,16.18,416076.0,13.2257,13.2257,13.1769,13.185,416076.0
2021-11-19 15:45:00,16.18,16.2,16.17,16.2,335433.0,13.185,13.2013,13.1769,13.2013,335433.0
2021-11-19 15:50:00,16.19,16.2,16.19,16.2,276085.0,13.1932,13.2013,13.1932,13.2013,276085.0
2021-11-19 15:55:00,16.19,16.2,16.16,16.17,1172254.0,13.1932,13.2013,13.1687,13.1769,1172254.0
2021-11-22 09:30:00,16.09,16.17,16.08,16.16,430014.0,13.1117,13.1769,13.1035,13.1687,430014.0
2021-11-22 09:35:00,16.16,16.18,16.14,16.16,244382.0,13.1687,13.185,13.1524,13.1687,244382.0
2021-11-22 09:40:00,16.16,16.18,16.13,16.16,113692.0,13.1687,13.185,13.1443,13.1687,113692.0
2021-11-22 09:45:00,16.17,16.22,16.15,16.22,146103.0,13.1769,13.2176,13.1606,13.2176,146103.0
2021-11-22 09:50:00,16.22,16.24,16.19,16.22,142986.0,13.2176,13.2339,13.1932,13.2176,142986.0
2021-11-22 09:55:00,16.21,16.24,16.2,16.23,138615.0,13.2095,13.2339,13.2013,13.2257,138615.0
2021-11-22 10:00:00,16.23,16.26,16.23,16.25,94358.0,13.2257,13.2502,13.2257,13.242,94358.0
2021-11-22 10:05:00,16.25,16.27,16.24,16.26,147047.0,13.242,13.2583,13.2339,13.2502,147047.0
2021-11-22 10:10:00,16.27,16.3,16.24,16.25,153694.0,13.2583,13.2828,13.2339,13.242,153694.0
2021-11-22 10:15:00,16.25,16.28,16.22,16.25,131029.0,13.242,13.2665,13.2176,13.242,131029.0
2021-11-22 10:20:00,16.26,16.28,16.25,16.26,39266.0,13.2502,13.2665,13.242,13.2502,39266.0
2021-11-22 10:25:00,16.27,16.29,16.26,16.27,92530.0,13.2583,13.2746,13.2502,13.2583,92530.0
2021-11-22 10:30:00,16.27,16.3,16.26,16.3,113300.0,13.2583,13.2828,13.2502,13.2828,113300.0
2021-11-22 10:35:00,16.29,16.3,16.28,16.28,111147.0,13.2746,13.2828,13.2665,13.2665,111147.0
2021-11-22 10:40:00,16.28,16.31,16.27,16.27,92980.0,13.2665,13.2909,13.2583,13.2583,92980.0
2021-11-22 10:45:00,16.28,16.29,16.25,16.26,82414.0,13.2665,13.2746,13.242,13.2502,82414.0
2021-11-22 10:50:00,16.26,16.27,16.23,16.23,101593.0,13.2502,13.2583,13.2257,13.2257,101593.0
2021-11-22 10:55:00,16.23,16.27,16.23,16.25,103357.0,13.2257,13.2583,13.2257,13.242,103357.0
2021-11-22 11:00:00,16.25,16.3,16.25,16.29,101217.0,13.242,13.2828,13.242,13.2746,101217.0
2021-11-22 11:05:00,16.3,16.31,16.26,16.27,138240.0,13.2828,13.2909,13.2502,13.2583,138240.0
2021-11-22 11:10:00,16.27,16.32,16.26,16.32,121100.0,13.2583,13.2991,13.2502,13.2991,121100.0
2021-11-22 11:15:00,16.32,16.34,16.31,16.32,70033.0,13.2991,13.3154,13.2909,13.2991,70033.0
2021-11-22 11:20:00,16.32,16.36,16.32,16.36,72154.0,13.2991,13.3317,13.2991,13.3317,72154.0
2021-11-22 11:25:00,16.36,16.36,16.33,16.35,229066.0,13.3317,13.3317,13.3072,13.3235,229066.0
2021-11-22 11:30:00,16.35,16.35,16.3,16.33,153341.0,13.3235,13.3235,13.2828,13.3072,153341.0
2021-11-22 11:35:00,16.32,16.34,16.31,16.34,104045.0,13.2991,13.3154,13.2909,13.3154,104045.0
2021-11-22 11:40:00,16.34,16.34,16.29,16.32,113586.0,13.3154,13.3154,13.2746,13.2991,113586.0
2021-11-22 11:45:00,16.32,16.32,16.28,16.3,73986.0,13.2991,13.2991,13.2665,13.2828,73986.0
2021-11-22 11:50:00,16.3,16.31,16.24,16.25,140888.0,13.2828,13.2909,13.2339,13.242,140888.0
2021-11-22 11:55:00,16.25,16.27,16.24,16.27,242032.0,13.242,13.2583,13.2339,13.2583,242032.0
2021-11-22 12:00:00,16.26,16.29,16.26,16.29,100360.0,13.2502,13.2746,13.2502,13.2746,100360.0
2021-11-22 12:05:00,16.28,16.29,16.26,16.27,112992.0,13.2665,13.2746,13.2502,13.2583,112992.0
2021-11-22 12:10:00,16.28,16.3,16.26,16.27,123625.0,13.2665,13.2828,13.2502,13.2583,123625.0
2021-11-22 12:15:00,16.27,16.28,16.25,16.27,104801.0,13.2583,13.2665,13.242,13.2583,104801.0
2021-11-22 12:20:00,16.27,16.29,16.26,16.27,141205.0,13.2583,13.2746,13.2502,13.2583,141205.0
2021-11-22 12:25:00,16.26,16.27,16.25,16.25,43314.0,13.2502,13.2583,13.242,13.242,43314.0
2021-11-22 12:30:00,16.25,16.28,16.25,16.26,124579.0,13.242,13.2665,13.242,13.2502,124579.0
2021-11-22 12:35:00,16.25,16.26,16.24,16.25,214372.0,13.242,13.2502,13.2339,13.242,214372.0
2021-11-22 12:40:00,16.24,16.25,16.23,16.23,66594.0,13.2339,13.242,13.2257,13.2257,66594.0
2021-11-22 12:45:00,16.23,16.24,16.2,16.21,26760.0,13.2257,13.2339,13.2013,13.2095,26760.0
2021-11-22 12:50:00,16.21,16.21,16.16,16.18,134478.0,13.2095,13.2095,13.1687,13.185,134478.0
2021-11-22 12:55:00,16.18,16.2,16.17,16.18,94930.0,13.185,13.2013,13.1769,13.185,94930.0
2021-11-22 13:00:00,16.18,16.23,16.17,16.22,93777.0,13.185,13.2257,13.1769,13.2176,93777.0
2021-11-22 13:05:00,16.22,16.23,16.2,16.21,49534.0,13.2176,13.2257,13.2013,13.2095,49534.0
2021-11-22 13:10:00,16.21,16.22,16.2,16.21,55413.0,13.2095,13.2176,13.2013,13.2095,55413.0
2021-11-22 13:15:00,16.21,16.22,16.2,16.22,127837.0,13.2095,13.2176,13.2013,13.2176,127837.0
2021-11-22 13:20:00,16.21,16.22,16.2,16.21,53866.0,13.2095,13.2176,13.2013,13.2095,53866.0
2021-11-22 13:25:00,16.21,16.23,16.2,16.2,66504.0,13.2095,13.2257,13.2013,13.2013,66504.0
2021-11-22 13:30:00,16.2,16.23,16.2,16.23,95840.0,13.2013,13.2257,13.2013,13.2257,95840.0
2021-11-22 13:35:00,16.23,16.25,16.22,16.25,70810.0,13.2257,13.242,13.2176,13.242,70810.0
2021-11-22 13:40:00,16.24,16.25,16.23,16.25,87475.0,13.2339,13.242,13.2257,13.242,87475.0
2021-11-22 13:45:00,16.25,16.25,16.23,16.25,61556.0,13.242,13.242,13.2257,13.242,61556.0
2021-11-22 13:50:00,16.25,16.27,16.24,16.27,129999.0,13.242,13.2583,13.2339,13.2583,129999.0
2021-11-22 13:55:00,16.26,16.29,16.26,16.29,82323.0,13.2502,13.2746,13.2502,13.2746,82323.0
2021-11-22 14:00:00,16.29,16.3,16.27,16.29,108467.0,13.2746,13.2828,13.2583,13.2746,108467.0
2021-11-22 14:05:00,16.29,16.29,16.26,16.27,101310.0,13.2746,13.2746,13.2502,13.2583,101310.0
2021-11-22 14:10:00,16.28,16.28,16.25,16.25,139109.0,13.2665,13.2665,13.242,13.242,139109.0
2021-11-22 14:15:00,16.25,16.26,16.25,16.25,61619.0,13.242,13.2502,13.242,13.242,61619.0
2021-11-22 14:20:00,16.25,16.26,16.25,16.26,28241.0,13.242,13.2502,13.242,13.2502,28241.0
2021-11-22 14:25:00,16.25,16.3,16.25,16.29,362800.0,13.242,13.2828,13.242,13.2746,362800.0
2021-11-22 14:30:00,16.29,16.3,16.28,16.3,205757.0,13.2746,13.2828,13.2665,13.2828,205757.0
2021-11-22 14:35:00,16.3,16.31,16.29,16.31,58554.0,13.2828,13.2909,13.2746,13.2909,58554.0
2021-11-22 14:40:00,16.3,16.31,16.3,16.3,47139.0,13.2828,13.2909,13.2828,13.2828,47139.0
2021-11-22 14:45:00,16.3,16.31,16.29,16.3,132404.0,13.2828,13.2909,13.2746,13.2828,132404.0
2021-11-22 14:50:00,16.3,16.34,16.3,16.34,90522.0,13.2828,13.3154,13.2828,13.3154,90522.0
2021-11-22 14:55:00,16.34,16.35,16.33,16.35,138249.0,13.3154,13.3235,13.3072,13.3235,138249.0
2021-11-22 15:00:00,16.35,16.36,16.34,16.34,106433.0,13.3235,13.3317,13.3154,13.3154,106433.0
2021-11-22 15:05:00,16.34,16.35,16.33,16.34,109803.0,13.3154,13.3235,13.3072,13.3154,109803.0
2021-11-22 15:10:00,16.33,16.35,16.33,16.34,133458.0,13.3072,13.3235,13.3072,13.3154,133458.0
2021-11-22 15:15:00,16.34,16.34,16.31,16.31,52114.0,13.3154,13.3154,13.2909,13.2909,52114.0
2021-11-22 15:20:00,16.32,16.33,16.31,16.32,133495.0,13.2991,13.3072,13.2909,13.2991,133495.0
2021-11-22 15:25:00,16.33,16.33,16.3,16.32,113274.0,13.3072,13.3072,13.2828,13.2991,113274.0
2021-11-22 15:30:00,16.32,16.32,16.28,16.29,124447.0,13.2991,13.2991,13.2665,13.2746,124447.0
2021-11-22 15:35:00,16.3,16.3,16.24,16.24,165756.0,13.2828,13.2828,13.2339,13.2339,165756.0
2021-11-22 15:40:00,16.24,16.25,16.21,16.21,309946.0,13.2339,13.242,13.2095,13.2095,309946.0
2021-11-22 15:45:00,16.21,16.22,16.2,16.2,141241.0,13.2095,13.2176,13.2013,13.2013,141241.0
2021-11-22 15:50:00,16.2,16.2,16.15,16.16,371781.0,13.2013,13.2013,13.1606,13.1687,371781.0
2021-11-22 15:55:00,16.16,16.17,16.11,16.11,1191385.0,13.1687,13.1769,13.128,13.128,1191385.0
2021-11-23 09:30:00,16.25,16.35,16.2,16.29,351611.0,13.242,13.3235,13.2013,13.2746,351611.0
2021-11-23 09:35:00,16.29,16.31,16.23,16.31,183314.0,13.2746,13.2909,13.2257,13.2909,183314.0
2021-11-23 09:40:00,16.3,16.35,16.28,16.31,132209.0,13.2828,13.3235,13.2665,13.2909,132209.0
2021-11-23 09:45:00,16.3,16.33,16.27,16.28,86098.0,13.2828,13.3072,13.2583,13.2665,86098.0
2021-11-23 09:50:00,16.28,16.28,16.23,16.26,85483.0,13.2665,13.2665,13.2257,13.2502,85483.0
2021-11-23 09:55:00,16.25,16.29,16.25,16.27,98274.0,13.242,13.2746,13.242,13.2583,98274.0
2021-11-23 10:00:00,16.27,16.3,16.24,16.28,139328.0,13.2583,13.2828,13.2339,13.2665,139328.0
2021-11-23 10:05:00,16.28,16.31,16.26,16.31,204133.0,13.2665,13.2909,13.2502,13.2909,204133.0
2021-11-23 10:10:00,16.3,16.33,16.29,16.3,151117.0,13.2828,13.3072,13.2746,13.2828,151117.0
2021-11-23 10:15:00,16.3,16.37,16.29,16.37,116763.0,13.2828,13.3398,13.2746,13.3398,116763.0
2021-11-23 10:20:00,16.37,16.37,16.3,16.31,109420.0,13.3398,13.3398,13.2828,13.2909,109420.0
2021-11-23 10:25:00,16.31,16.34,16.3,16.31,119783.0,13.2909,13.3154,13.2828,13.2909,119783.0
2021-11-23 10:30:00,16.32,16.33,16.3,16.32,146458.0,13.2991,13.3072,13.2828,13.2991,146458.0
2021-11-23 10:35:00,16.32,16.33,16.28,16.3,121501.0,13.2991,13.3072,13.2665,13.2828,121501.0
2021-11-23 10:40:00,16.3,16.34,16.3,16.32,96154.0,13.2828,13.3154,13.2828,13.2991,96154.0
2021-11-23 10:45:00,16.32,16.33,16.32,16.32,93626.0,13.2991,13.3072,13.2991,13.2991,93626.0
2021-11-23 10:50:00,16.32,16.34,16.29,16.3,114389.0,13.2991,13.3154,13.2746,13.2828,114389.0
2021-11-23 10:55:00,16.3,16.31,16.26,16.26,82049.0,13.2828,13.2909,13.2502,13.2502,82049.0
2021-11-23 11:00:00,16.27,16.28,16.21,16.23,132229.0,13.2583,13.2665,13.2095,13.2257,132229.0
2021-11-23 11:05:00,16.23,16.24,16.2,16.23,104296.0,13.2257,13.2339,13.2013,13.2257,104296.0
2021-11-23 11:10:00,16.23,16.26,16.23,16.23,67767.0,13.2257,13.2502,13.2257,13.2257,67767.0
2021-11-23 11:15:00,16.23,16.24,16.2,16.21,77141.0,13.2257,13.2339,13.2013,13.2095,77141.0
2021-11-23 11:20:00,16.21,16.24,16.2,16.21,96199.0,13.2095,13.2339,13.2013,13.2095,96199.0
2021-11-23 11:25:00,16.22,16.25,16.21,16.23,79218.0,13.2176,13.242,13.2095,13.2257,79218.0
2021-11-23 11:30:00,16.23,16.27,16.23,16.25,147492.0,13.2257,13.2583,13.2257,13.242,147492.0
2021-11-23 11:35:00,16.25,16.31,16.25,16.3,75425.0,13.242,13.2909,13.242,13.2828,75425.0
2021-11-23 11:40:00,16.3,16.35,16.3,16.34,81030.0,13.2828,13.3235,13.2828,13.3154,81030.0
2021-11-23 11:45:00,16.33,16.37,16.33,16.36,110706.0,13.3072,13.3398,13.3072,13.3317,110706.0
2021-11-23 11:50:00,16.36,16.37,16.35,16.36,70064.0,13.3317,13.3398,13.3235,13.3317,70064.0
2021-11-23 11:55:00,16.36,16.37,16.35,16.37,53092.0,13.3317,13.3398,13.3235,13.3398,53092.0
2021-11-23 12:00:00,16.37,16.38,16.34,16.35,95596.0,13.3398,13.348,13.3154,13.3235,95596.0
2021-11-23 12:05:00,16.35,16.35,16.33,16.35,97809.0,13.3235,13.3235,13.3072,13.3235,97809.0
2021-11-23 12:10:00,16.35,16.36,16.34,16.34,51547.0,13.3235,13.3317,13.3154,13.3154,51547.0
2021-11-23 12:15:00,16.33,16.35,16.32,16.33,68678.0,13.3072,13.3235,13.2991,13.3072,68678.0
2021-11-23 12:20:00,16.34,16.35,16.32,16.35,104576.0,13.3154,13.3235,13.2991,13.3235,104576.0
2021-11-23 12:25:00,16.35,16.36,16.34,16.36,60523.0,13.3235,13.3317,13.3154,13.3317,60523.0
2021-11-23 12:30:00,16.36,16.37,16.35,16.36,67226.0,13.3317,13.3398,13.3235,13.3317,67226.0
2021-11-23 12:35:00,16.35,16.37,16.35,16.37,59828.0,13.3235,13.3398,13.3235,13.3398,59828.0
2021-11-23 12:40:00,16.37,16.37,16.36,16.37,52517.0,13.3398,13.3398,13.3317,13.3398,52517.0
2021-11-23 12:45:00,16.37,16.37,16.34,16.35,76315.0,13.3398,13.3398,13.3154,13.3235,76315.0
2021-11-23 12:50:00,16.34,16.35,16.33,16.35,76133.0,13.3154,13.3235,13.3072,13.3235,76133.0
2021-11-23 12:55:00,16.35,16.35,16.32,16.34,77714.0,13.3235,13.3235,13.2991,13.3154,77714.0
2021-11-23 13:00:00,16.34,16.35,16.33,16.33,81238.0,13.3154,13.3235,13.3072,13.3072,81238.0
2021-11-23 13:05:00,16.34,16.35,16.31,16.32,96819.0,13.3154,13.3235,13.2909,13.2991,96819.0
2021-11-23 13:10:00,16.32,16.32,16.31,16.32,42306.0,13.2991,13.2991,13.2909,13.2991,42306.0
2021-11-23 13:15:00,16.31,16.33,16.3,16.3,69095.0,13.2909,13.3072,13.2828,13.2828,69095.0
2021-11-23 13:20:00,16.31,16.32,16.3,16.32,62670.0,13.2909,13.2991,13.2828,13.2991,62670.0
2021-11-23 13:25:00,16.32,16.33,16.31,16.32,75177.0,13.2991,13.3072,13.2909,13.2991,75177.0
2021-11-23 13:30:00,16.32,16.35,16.32,16.34,82937.0,13.2991,13.3235,13.2991,13.3154,82937.0
2021-11-23 13:35:00,16.34,16.35,16.33,16.34,84083.0,13.3154,13.3235,13.3072,13.3154,84083.0
2021-11-23 13:40:00,16.34,16.35,16.33,16.34,31035.0,13.3154,13.3235,13.3072,13.3154,31035.0
2021-11-23 13:45:00,16.34,16.37,16.33,16.37,70866.0,13.3154,13.3398,13.3072,13.3398,70866.0
2021-11-23 13:50:00,16.37,16.4,16.36,16.39,149801.0,13.3398,13.3643,13.3317,13.3561,149801.0
2021-11-23 13:55:00,16.39,16.4,16.36,16.37,80391.0,13.3561,13.3643,13.3317,13.3398,80391.0
2021-11-23 14:00:00,16.37,16.37,16.35,16.36,53527.0,13.3398,13.3398,13.3235,13.3317,53527.0
2021-11-23 14:05:00,16.36,16.4,16.35,16.39,110352.0,13.3317,13.3643,13.3235,13.3561,110352.0
2021-11-23 14:10:00,16.39,16.41,16.39,16.4,98049.0,13.3561,13.3724,13.3561,13.3643,98049.0
2021-11-23 14:15:00,16.4,16.4,16.38,16.39,80934.0,13.3643,13.3643,13.348,13.3561,80934.0
2021-11-23 14:20:00,16.4,16.41,16.39,16.41,144396.0,13.3643,13.3724,13.3561,13.3724,144396.0
2021-11-23 14:25:00,16.41,16.43,16.38,16.38,122981.0,13.3724,13.3887,13.348,13.348,122981.0
2021-11-23 14:30:00,16.39,16.39,16.33,16.34,149538.0,13.3561,13.3561,13.3072,13.3154,149538.0
2021-11-23 14:35:00,16.34,16.34,16.31,16.31,105689.0,13.3154,13.3154,13.2909,13.2909,105689.0
2021-11-23 14:40:00,16.31,16.33,16.31,16.32,155717.0,13.2909,13.3072,13.2909,13.2991,155717.0
2021-11-23 14:45:00,16.32,16.33,16.31,16.32,84429.0,13.2991,13.3072,13.2909,13.2991,84429.0
2021-11-23 14:50:00,16.32,16.34,16.29,16.33,171142.0,13.2991,13.3154,13.2746,13.3072,171142.0
2021-11-23 14:55:00,16.33,16.34,16.32,16.34,151332.0,13.3072,13.3154,13.2991,13.3154,151332.0
2021-11-23 15:00:00,16.33,16.34,16.31,16.32,111446.0,13.3072,13.3154,13.2909,13.2991,111446.0
2021-11-23 15:05:00,16.32,16.33,16.31,16.32,62083.0,13.2991,13.3072,13.2909,13.2991,62083.0
2021-11-23 15:10:00,16.32,16.33,16.29,16.3,133707.0,13.2991,13.3072,13.2746,13.2828,133707.0
2021-11-23 15:15:00,16.3,16.3,16.28,16.28,84960.0,13.2828,13.2828,13.2665,13.2665,84960.0
2021-11-23 15:20:00,16.29,16.3,16.28,16.3,84592.0,13.2746,13.2828,13.2665,13.2828,84592.0
2021-11-23 15:25:00,16.3,16.31,16.29,16.3,140568.0,13.2828,13.2909,13.2746,13.2828,140568.0
2021-11-23 15:30:00,16.3,16.32,16.3,16.31,235780.0,13.2828,13.2991,13.2828,13.2909,235780.0
2021-11-23 15:35:00,16.31,16.35,16.3,16.34,329977.0,13.2909,13.3235,13.2828,13.3154,329977.0
2021-11-23 15:40:00,16.33,16.35,16.33,16.34,221420.0,13.3072,13.3235,13.3072,13.3154,221420.0
2021-11-23 15:45:00,16.34,16.34,16.31,16.32,246011.0,13.3154,13.3154,13.2909,13.2991,246011.0
2021-11-23 15:50:00,16.31,16.36,16.31,16.36,401854.0,13.2909,13.3317,13.2909,13.3317,401854.0
2021-11-23 15:55:00,16.36,16.36,16.32,16.33,741690.0,13.3317,13.3317,13.2991,13.3072,741690.0
2021-11-24 09:30:00,16.29,16.39,16.28,16.36,280231.0,13.2746,13.3561,13.2665,13.3317,280231.0
2021-11-24 09:35:00,16.35,16.41,16.35,16.39,121848.0,13.3235,13.3724,13.3235,13.3561,121848.0
2021-11-24 09:40:00,16.39,16.43,16.36,16.43,107310.0,13.3561,13.3887,13.3317,13.3887,107310.0
2021-11-24 09:45:00,16.43,16.47,16.4,16.45,158933.0,13.3887,13.4213,13.3643,13.405,158933.0
2021-11-24 09:50:00,16.45,16.47,16.42,16.46,93847.0,13.405,13.4213,13.3806,13.4132,93847.0
2021-11-24 09:55:00,16.46,16.5,16.44,16.49,93897.0,13.4132,13.4458,13.3969,13.4376,93897.0
2021-11-24 10:00:00,16.49,16.52,16.48,16.52,201626.0,13.4376,13.4621,13.4295,13.4621,201626.0
2021-11-24 10:05:00,16.52,16.56,16.5,16.54,144419.0,13.4621,13.4947,13.4458,13.4784,144419.0
2021-11-24 10:10:00,16.55,16.59,16.54,16.57,127597.0,13.4865,13.5191,13.4784,13.5028,127597.0
2021-11-24 10:15:00,16.57,16.58,16.56,16.57,72040.0,13.5028,13.511,13.4947,13.5028,72040.0
2021-11-24 10:20:00,16.57,16.59,16.54,16.56,193686.0,13.5028,13.5191,13.4784,13.4947,193686.0
2021-11-24 10:25:00,16.56,16.59,16.55,16.59,120099.0,13.4947,13.5191,13.4865,13.5191,120099.0
2021-11-24 10:30:00,16.58,16.59,16.55,16.57,196327.0,13.511,13.5191,13.4865,13.5028,196327.0
2021-11-24 10:35:00,16.57,16.57,16.54,16.55,87440.0,13.5028,13.5028,13.4784,13.4865,87440.0
2021-11-24 10:40:00,16.55,16.56,16.51,16.52,95156.0,13.4865,13.4947,13.4539,13.4621,95156.0
2021-11-24 10:45:00,16.51,16.54,16.51,16.53,105973.0,13.4539,13.4784,13.4539,13.4702,105973.0
2021-11-24 10:50:00,16.53,16.55,16.52,16.53,47878.0,13.4702,13.4865,13.4621,13.4702,47878.0
2021-11-24 10:55:00,16.53,16.55,16.52,16.54,98647.0,13.4702,13.4865,13.4621,13.4784,98647.0
2021-11-24 11:00:00,16.53,16.57,16.53,16.55,70008.0,13.4702,13.5028,13.4702,13.4865,70008.0
2021-11-24 11:05:00,16.55,16.58,16.55,16.57,74416.0,13.4865,13.511,13.4865,13.5028,74416.0
2021-11-24 11:10:00,16.57,16.58,16.53,16.53,68473.0,13.5028,13.511,13.4702,13.4702,68473.0
2021-11-24 11:15:00,16.54,16.54,16.52,16.52,55222.0,13.4784,13.4784,13.4621,13.4621,55222.0
2021-11-24 11:20:00,16.53,16.54,16.5,16.51,42556.0,13.4702,13.4784,13.4458,13.4539,42556.0
2021-11-24 11:25:00,16.51,16.53,16.49,16.53,147061.0,13.4539,13.4702,13.4376,13.4702,147061.0
2021-11-24 11:30:00,16.52,16.53,16.47,16.49,55688.0,13.4621,13.4702,13.4213,13.4376,55688.0
2021-11-24 11:35:00,16.49,16.49,16.46,16.49,72051.0,13.4376,13.4376,13.4132,13.4376,72051.0
2021-11-24 11:40:00,16.49,16.49,16.48,16.49,40917.0,13.4376,13.4376,13.4295,13.4376,40917.0
2021-11-24 11:45:00,16.48,16.51,16.48,16.51,64019.0,13.4295,13.4539,13.4295,13.4539,64019.0
2021-11-24 11:50:00,16.51,16.53,16.5,16.51,66173.0,13.4539,13.4702,13.4458,13.4539,66173.0
2021-11-24 11:55:00,16.51,16.52,16.49,16.5,48093.0,13.4539,13.4621,13.4376,13.4458,48093.0
2021-11-24 12:00:00,16.5,16.51,16.48,16.49,122467.0,13.4458,13.4539,13.4295,13.4376,122467.0
2021-11-24 12:05:00,16.49,16.5,16.46,16.46,53339.0,13.4376,13.4458,13.4132,13.4132,53339.0
2021-11-24 12:10:00,16.46,16.48,16.45,16.46,141829.0,13.4132,13.4295,13.405,13.4132,141829.0
2021-11-24 12:15:00,16.46,16.47,16.44,16.46,118702.0,13.4132,13.4213,13.3969,13.4132,118702.0
2021-11-24 12:20:00,16.46,16.5,16.46,16.48,151574.0,13.4132,13.4458,13.4132,13.4295,151574.0
2021-11-24 12:25:00,16.48,16.49,16.47,16.48,39158.0,13.4295,13.4376,13.4213,13.4295,39158.0
2021-11-24 12:30:00,16.48,16.51,16.47,16.51,99582.0,13.4295,13.4539,13.4213,13.4539,99582.0
2021-11-24 12:35:00,16.51,16.52,16.49,16.5,50292.0,13.4539,13.4621,13.4376,13.4458,50292.0
2021-11-24 12:40:00,16.5,16.51,16.48,16.5,54371.0,13.4458,13.4539,13.4295,13.4458,54371.0
2021-11-24 12:45:00,16.51,16.53,16.5,16.53,69768.0,13.4539,13.4702,13.4458,13.4702,69768.0
2021-11-24 12:50:00,16.53,16.54,16.51,16.54,61162.0,13.4702,13.4784,13.4539,13.4784,61162.0
2021-11-24 12:55:00,16.54,16.55,16.53,16.55,71727.0,13.4784,13.4865,13.4702,13.4865,71727.0
2021-11-24 13:00:00,16.54,16.55,16.53,16.54,31093.0,13.4784,13.4865,13.4702,13.4784,31093.0
2021-11-24 13:05:00,16.54,16.55,16.53,16.55,55039.0,13.4784,13.4865,13.4702,13.4865,55039.0
2021-11-24 13:10:00,16.55,16.56,16.54,16.55,64621.0,13.4865,13.4947,13.4784,13.4865,64621.0
2021-11-24 13:15:00,16.55,16.57,16.55,16.55,47645.0,13.4865,13.5028,13.4865,13.4865,47645.0
2021-11-24 13:20:00,16.55,16.56,16.55,16.55,9986.0,13.4865,13.4947,13.4865,13.4865,9986.0
2021-11-24 13:25:00,16.55,16.56,16.54,16.55,34788.0,13.4865,13.4947,13.4784,13.4865,34788.0
2021-11-24 13:30:00,16.55,16.56,16.54,16.56,82290.0,13.4865,13.4947,13.4784,13.4947,82290.0
2021-11-24 13:35:00,16.55,16.56,16.54,16.55,50357.0,13.4865,13.4947,13.4784,13.4865,50357.0
2021-11-24 13:40:00,16.55,16.56,16.54,16.55,28166.0,13.4865,13.4947,13.4784,13.4865,28166.0
2021-11-24 13:45:00,16.55,16.55,16.52,16.54,72028.0,13.4865,13.4865,13.4621,13.4784,72028.0
2021-11-24 13:50:00,16.54,16.55,16.53,16.55,21944.0,13.4784,13.4865,13.4702,13.4865,21944.0
2021-11-24 13:55:00,16.55,16.55,16.53,16.53,26178.0,13.4865,13.4865,13.4702,13.4702,26178.0
2021-11-24 14:00:00,16.53,16.54,16.51,16.52,56139.0,13.4702,13.4784,13.4539,13.4621,56139.0
2021-11-24 14:05:00,16.52,16.52,16.48,16.5,59665.0,13.4621,13.4621,13.4295,13.4458,59665.0
2021-11-24 14:10:00,16.5,16.5,16.48,16.5,68044.0,13.4458,13.4458,13.4295,13.4458,68044.0
2021-11-24 14:15:00,16.5,16.5,16.49,16.5,15177.0,13.4458,13.4458,13.4376,13.4458,15177.0
2021-11-24 14:20:00,16.5,16.5,16.48,16.48,39894.0,13.4458,13.4458,13.4295,13.4295,39894.0
2021-11-24 14:25:00,16.48,16.49,16.46,16.46,34135.0,13.4295,13.4376,13.4132,13.4132,34135.0
2021-11-24 14:30:00,16.46,16.48,16.46,16.48,54848.0,13.4132,13.4295,13.4132,13.4295,54848.0
2021-11-24 14:35:00,16.47,16.49,16.47,16.48,41966.0,13.4213,13.4376,13.4213,13.4295,41966.0
2021-11-24 14:40:00,16.48,16.49,16.47,16.48,83471.0,13.4295,13.4376,13.4213,13.4295,83471.0
2021-11-24 14:45:00,16.48,16.5,16.47,16.48,48020.0,13.4295,13.4458,13.4213,13.4295,48020.0
2021-11-24 14:50:00,16.47,16.48,16.46,16.47,72807.0,13.4213,13.4295,13.4132,13.4213,72807.0
2021-11-24 14:55:00,16.48,16.48,16.46,16.46,57734.0,13.4295,13.4295,13.4132,13.4132,57734.0
2021-11-24 15:00:00,16.46,16.47,16.45,16.46,71658.0,13.4132,13.4213,13.405,13.4132,71658.0
2021-11-24 15:05:00,16.46,16.48,16.46,16.48,46738.0,13.4132,13.4295,13.4132,13.4295,46738.0
2021-11-24 15:10:00,16.48,16.49,16.47,16.48,57110.0,13.4295,13.4376,13.4213,13.4295,57110.0
2021-11-24 15:15:00,16.48,16.48,16.47,16.47,31372.0,13.4295,13.4295,13.4213,13.4213,31372.0
2021-11-24 15:20:00,16.47,16.49,16.47,16.48,62559.0,13.4213,13.4376,13.4213,13.4295,62559.0
2021-11-24 15:25:00,16.48,16.51,16.48,16.5,98519.0,13.4295,13.4539,13.4295,13.4458,98519.0
2021-11-24 15:30:00,16.51,16.53,16.49,16.53,182202.0,13.4539,13.4702,13.4376,13.4702,182202.0
2021-11-24 15:35:00,16.53,16.53,16.51,16.53,95751.0,13.4702,13.4702,13.4539,13.4702,95751.0
2021-11-24 15:40:00,16.53,16.54,16.52,16.54,124841.0,13.4702,13.4784,13.4621,13.4784,124841.0
2021-11-24 15:45:00,16.54,16.55,16.53,16.55,124644.0,13.4784,13.4865,13.4702,13.4865,124644.0
2021-11-24 15:50:00,16.55,16.56,16.54,16.55,194251.0,13.4865,13.4947,13.4784,13.4865,194251.0
2021-11-24 15:55:00,16.55,16.58,16.5,16.52,1251225.0,13.4865,13.511,13.4458,13.4621,1251225.0
2021-11-26 09:30:00,16.0,16.12,15.88,15.91,868844.0,13.0383,13.1361,12.9405,12.965,868844.0
2021-11-26 09:35:00,15.91,16.0,15.91,15.95,301510.0,12.965,13.0383,12.965,12.9976,301510.0
2021-11-26 09:40:00,15.95,15.99,15.91,15.97,567887.0,12.9976,13.0302,12.965,13.0139,567887.0
2021-11-26 09:45:00,15.97,16.04,15.95,16.03,198463.0,13.0139,13.0709,12.9976,13.0628,198463.0
2021-11-26 09:50:00,16.04,16.04,15.94,15.96,245092.0,13.0709,13.0709,12.9894,13.0057,245092.0
2021-11-26 09:55:00,15.96,15.99,15.92,15.99,248991.0,13.0057,13.0302,12.9731,13.0302,248991.0
2021-11-26 10:00:00,15.98,15.98,15.93,15.94,319408.0,13.022,13.022,12.9813,12.9894,319408.0
2021-11-26 10:05:00,15.95,15.97,15.92,15.94,186297.0,12.9976,13.0139,12.9731,12.9894,186297.0
2021-11-26 10:10:00,15.94,15.98,15.93,15.96,176588.0,12.9894,13.022,12.9813,13.0057,176588.0
2021-11-26 10:15:00,15.96,16.0,15.94,15.99,282249.0,13.0057,13.0383,12.9894,13.0302,282249.0
2021-11-26 10:20:00,16.0,16.06,15.99,16.05,213487.0,13.0383,13.0872,13.0302,13.0791,213487.0
2021-11-26 10:25:00,16.05,16.12,16.0,16.12,603116.0,13.0791,13.1361,13.0383,13.1361,603116.0
2021-11-26 10:30:00,16.12,16.14,16.09,16.13,248345.0,13.1361,13.1524,13.1117,13.1443,248345.0
2021-11-26 10:35:00,16.13,16.16,16.11,16.14,201264.0,13.1443,13.1687,13.128,13.1524,201264.0
2021-11-26 10:40:00,16.14,16.19,16.13,16.18,205242.0,13.1524,13.1932,13.1443,13.185,205242.0
2021-11-26 10:45:00,16.17,16.18,16.14,16.18,211101.0,13.1769,13.185,13.1524,13.185,211101.0
2021-11-26 10:50:00,16.17,16.18,16.15,16.16,293221.0,13.1769,13.185,13.1606,13.1687,293221.0
2021-11-26 10:55:00,16.16,16.19,16.14,16.19,440711.0,13.1687,13.1932,13.1524,13.1932,440711.0
2021-11-26 11:00:00,16.19,16.2,16.15,16.19,188471.0,13.1932,13.2013,13.1606,13.1932,188471.0
2021-11-26 11:05:00,16.18,16.22,16.17,16.19,172605.0,13.185,13.2176,13.1769,13.1932,172605.0
2021-11-26 11:10:00,16.19,16.19,16.16,16.18,116995.0,13.1932,13.1932,13.1687,13.185,116995.0
2021-11-26 11:15:00,16.18,16.18,16.12,16.13,106685.0,13.185,13.185,13.1361,13.1443,106685.0
2021-11-26 11:20:00,16.13,16.14,16.1,16.13,402340.0,13.1443,13.1524,13.1198,13.1443,402340.0
2021-11-26 11:25:00,16.13,16.15,16.11,16.14,737690.0,13.1443,13.1606,13.128,13.1524,737690.0
2021-11-26 11:30:00,16.13,16.17,16.12,16.14,209004.0,13.1443,13.1769,13.1361,13.1524,209004.0
2021-11-26 11:35:00,16.14,16.21,16.13,16.21,130977.0,13.1524,13.2095,13.1443,13.2095,130977.0
2021-11-26 11:40:00,16.2,16.21,16.16,16.19,139254.0,13.2013,13.2095,13.1687,13.1932,139254.0
2021-11-26 11:45:00,16.2,16.21,16.18,16.2,124696.0,13.2013,13.2095,13.185,13.2013,124696.0
2021-11-26 11:50:00,16.2,16.2,16.15,16.16,154488.0,13.2013,13.2013,13.1606,13.1687,154488.0
2021-11-26 11:55:00,16.16,16.21,16.16,16.2,171194.0,13.1687,13.2095,13.1687,13.2013,171194.0
2021-11-26 12:00:00,16.2,16.25,16.19,16.25,235229.0,13.2013,13.242,13.1932,13.242,235229.0
2021-11-26 12:05:00,16.25,16.3,16.24,16.29,202422.0,13.242,13.2828,13.2339,13.2746,202422.0
2021-11-26 12:10:00,16.29,16.32,16.28,16.3,225016.0,13.2746,13.2991,13.2665,13.2828,225016.0
2021-11-26 12:15:00,16.3,16.3,16.25,16.25,129104.0,13.2828,13.2828,13.242,13.242,129104.0
2021-11-26 12:20:00,16.25,16.28,16.23,16.28,206292.0,13.242,13.2665,13.2257,13.2665,206292.0
2021-11-26 12:25:00,16.27,16.29,16.25,16.28,169835.0,13.2583,13.2746,13.242,13.2665,169835.0
2021-11-26 12:30:00,16.27,16.31,16.26,16.3,166005.0,13.2583,13.2909,13.2502,13.2828,166005.0
2021-11-26 12:35:00,16.31,16.34,16.3,16.32,155746.0,13.2909,13.3154,13.2828,13.2991,155746.0
2021-11-26 12:40:00,16.33,16.36,16.3,16.36,263381.0,13.3072,13.3317,13.2828,13.3317,263381.0
2021-11-26 12:45:00,16.36,16.36,16.28,16.29,255024.0,13.3317,13.3317,13.2665,13.2746,255024.0
2021-11-26 12:50:00,16.28,16.29,16.23,16.25,460202.0,13.2665,13.2746,13.2257,13.242,460202.0
2021-11-26 12:55:00,16.26,16.29,16.24,16.26,636297.0,13.2502,13.2746,13.2339,13.2502,636297.0
2021-11-29 09:30:00,16.42,16.46,16.35,16.39,438978.0,13.3806,13.4132,13.3235,13.3561,438978.0
2021-11-29 09:35:00,16.39,16.46,16.37,16.45,334402.0,13.3561,13.4132,13.3398,13.405,334402.0
2021-11-29 09:40:00,16.46,16.47,16.42,16.44,539308.0,13.4132,13.4213,13.3806,13.3969,539308.0
2021-11-29 09:45:00,16.44,16.44,16.36,16.36,632582.0,13.3969,13.3969,13.3317,13.3317,632582.0
2021-11-29 09:50:00,16.37,16.37,16.25,16.27,158552.0,13.3398,13.3398,13.242,13.2583,158552.0
2021-11-29 09:55:00,16.27,16.28,16.19,16.23,177058.0,13.2583,13.2665,13.1932,13.2257,177058.0
2021-11-29 10:00:00,16.23,16.23,16.18,16.19,394097.0,13.2257,13.2257,13.185,13.1932,394097.0
2021-11-29 10:05:00,16.19,16.22,16.17,16.2,245003.0,13.1932,13.2176,13.1769,13.2013,245003.0
2021-11-29 10:10:00,16.19,16.23,16.17,16.18,150721.0,13.1932,13.2257,13.1769,13.185,150721.0
2021-11-29 10:15:00,16.17,16.24,16.17,16.24,117696.0,13.1769,13.2339,13.1769,13.2339,117696.0
2021-11-29 10:20:00,16.23,16.24,16.22,16.23,79352.0,13.2257,13.2339,13.2176,13.2257,79352.0
2021-11-29 10:25:00,16.22,16.23,16.16,16.17,107684.0,13.2176,13.2257,13.1687,13.1769,107684.0
2021-11-29 10:30:00,16.17,16.18,16.15,16.17,146203.0,13.1769,13.185,13.1606,13.1769,146203.0
2021-11-29 10:35:00,16.18,16.19,16.12,16.14,119319.0,13.185,13.1932,13.1361,13.1524,119319.0
2021-11-29 10:40:00,16.15,16.18,16.14,16.18,194143.0,13.1606,13.185,13.1524,13.185,194143.0
2021-11-29 10:45:00,16.18,16.21,16.15,16.15,529107.0,13.185,13.2095,13.1606,13.1606,529107.0
2021-11-29 10:50:00,16.16,16.2,16.15,16.16,115795.0,13.1687,13.2013,13.1606,13.1687,115795.0
2021-11-29 10:55:00,16.16,16.21,16.16,16.21,88896.0,13.1687,13.2095,13.1687,13.2095,88896.0
2021-11-29 11:00:00,16.2,16.22,16.17,16.2,148714.0,13.2013,13.2176,13.1769,13.2013,148714.0
2021-11-29 11:05:00,16.2,16.22,16.19,16.21,99221.0,13.2013,13.2176,13.1932,13.2095,99221.0
2021-11-29 11:10:00,16.2,16.24,16.2,16.21,139848.0,13.2013,13.2339,13.2013,13.2095,139848.0
2021-11-29 11:15:00,16.21,16.23,16.21,16.22,111801.0,13.2095,13.2257,13.2095,13.2176,111801.0
2021-11-29 11:20:00,16.23,16.25,16.21,16.21,129595.0,13.2257,13.242,13.2095,13.2095,129595.0
2021-11-29 11:25:00,16.21,16.22,16.19,16.2,146448.0,13.2095,13.2176,13.1932,13.2013,146448.0
2021-11-29 11:30:00,16.21,16.21,16.16,16.17,113070.0,13.2095,13.2095,13.1687,13.1769,113070.0
2021-11-29 11:35:00,16.17,16.18,16.14,16.16,96556.0,13.1769,13.185,13.1524,13.1687,96556.0
2021-11-29 11:40:00,16.16,16.18,16.15,16.17,105783.0,13.1687,13.185,13.1606,13.1769,105783.0
2021-11-29 11:45:00,16.16,16.2,16.16,16.18,97344.0,13.1687,13.2013,13.1687,13.185,97344.0
2021-11-29 11:50:00,16.18,16.19,16.16,16.18,88759.0,13.185,13.1932,13.1687,13.185,88759.0
2021-11-29 11:55:00,16.18,16.19,16.17,16.19,102800.0,13.185,13.1932,13.1769,13.1932,102800.0
2021-11-29 12:00:00,16.19,16.2,16.17,16.18,87887.0,13.1932,13.2013,13.1769,13.185,87887.0
2021-11-29 12:05:00,16.18,16.21,16.17,16.2,120887.0,13.185,13.2095,13.1769,13.2013,120887.0
2021-11-29 12:10:00,16.19,16.2,16.18,16.2,63270.0,13.1932,13.2013,13.185,13.2013,63270.0
2021-11-29 12:15:00,16.2,16.22,16.19,16.2,89091.0,13.2013,13.2176,13.1932,13.2013,89091.0
2021-11-29 12:20:00,16.21,16.25,16.21,16.25,168589.0,13.2095,13.242,13.2095,13.242,168589.0
2021-11-29 12:25:00,16.25,16.25,16.22,16.23,74719.0,13.242,13.242,13.2176,13.2257,74719.0
2021-11-29 12:30:00,16.23,16.26,16.23,16.25,123031.0,13.2257,13.2502,13.2257,13.242,123031.0
2021-11-29 12:35:00,16.25,16.26,16.24,16.25,120325.0,13.242,13.2502,13.2339,13.242,120325.0
2021-11-29 12:40:00,16.25,16.26,16.25,16.25,61617.0,13.242,13.2502,13.242,13.242,61617.0
2021-11-29 12:45:00,16.25,16.27,16.24,16.25,140510.0,13.242,13.2583,13.2339,13.242,140510.0
2021-11-29 12:50:00,16.25,16.26,16.24,16.25,112896.0,13.242,13.2502,13.2339,13.242,112896.0
2021-11-29 12:55:00,16.25,16.26,16.23,16.23,159515.0,13.242,13.2502,13.2257,13.2257,159515.0
2021-11-29 13:00:00,16.23,16.24,16.21,16.23,126099.0,13.2257,13.2339,13.2095,13.2257,126099.0
2021-11-29 13:05:00,16.23,16.26,16.22,16.25,236230.0,13.2257,13.2502,13.2176,13.242,236230.0
2021-11-29 13:10:00,16.25,16.27,16.24,16.25,490420.0,13.242,13.2583,13.2339,13.242,490420.0
2021-11-29 13:15:00,16.25,16.27,16.25,16.25,112756.0,13.242,13.2583,13.242,13.242,112756.0
2021-11-29 13:20:00,16.25,16.26,16.2,16.2,114366.0,13.242,13.2502,13.2013,13.2013,114366.0
2021-11-29 13:25:00,16.2,16.21,16.18,16.2,266899.0,13.2013,13.2095,13.185,13.2013,266899.0
2021-11-29 13:30:00,16.2,16.22,16.19,16.22,159464.0,13.2013,13.2176,13.1932,13.2176,159464.0
2021-11-29 13:35:00,16.22,16.22,16.19,16.19,97545.0,13.2176,13.2176,13.1932,13.1932,97545.0
2021-11-29 13:40:00,16.19,16.21,16.18,16.21,100009.0,13.1932,13.2095,13.185,13.2095,100009.0
2021-11-29 13:45:00,16.21,16.24,16.2,16.23,1116158.0,13.2095,13.2339,13.2013,13.2257,1116158.0
2021-11-29 13:50:00,16.23,16.24,16.22,16.23,114208.0,13.2257,13.2339,13.2176,13.2257,114208.0
2021-11-29 13:55:00,16.23,16.23,16.21,16.23,191634.0,13.2257,13.2257,13.2095,13.2257,191634.0
2021-11-29 14:00:00,16.23,16.23,16.17,16.19,260202.0,13.2257,13.2257,13.1769,13.1932,260202.0
2021-11-29 14:05:00,16.19,16.2,16.17,16.2,458272.0,13.1932,13.2013,13.1769,13.2013,458272.0
2021-11-29 14:10:00,16.19,16.22,16.19,16.21,391908.0,13.1932,13.2176,13.1932,13.2095,391908.0
2021-11-29 14:15:00,16.21,16.21,16.19,16.21,152440.0,13.2095,13.2095,13.1932,13.2095,152440.0
2021-11-29 14:20:00,16.21,16.22,16.19,16.2,116620.0,13.2095,13.2176,13.1932,13.2013,116620.0
2021-11-29 14:25:00,16.2,16.21,16.18,16.19,142799.0,13.2013,13.2095,13.185,13.1932,142799.0
2021-11-29 14:30:00,16.19,16.19,16.15,16.16,174343.0,13.1932,13.1932,13.1606,13.1687,174343.0
2021-11-29 14:35:00,16.16,16.17,16.15,16.16,85766.0,13.1687,13.1769,13.1606,13.1687,85766.0
2021-11-29 14:40:00,16.16,16.19,16.15,16.18,221707.0,13.1687,13.1932,13.1606,13.185,221707.0
2021-11-29 14:45:00,16.18,16.18,16.15,16.16,64081.0,13.185,13.185,13.1606,13.1687,64081.0
2021-11-29 14:50:00,16.15,16.18,16.15,16.16,177166.0,13.1606,13.185,13.1606,13.1687,177166.0
2021-11-29 14:55:00,16.15,16.16,16.14,16.14,92925.0,13.1606,13.1687,13.1524,13.1524,92925.0
2021-11-29 15:00:00,16.14,16.16,16.14,16.14,205405.0,13.1524,13.1687,13.1524,13.1524,205405.0
2021-11-29 15:05:00,16.14,16.16,16.13,16.14,159605.0,13.1524,13.1687,13.1443,13.1524,159605.0
2021-11-29 15:10:00,16.15,16.16,16.13,16.14,205334.0,13.1606,13.1687,13.1443,13.1524,205334.0
2021-11-29 15:15:00,16.14,16.15,16.12,16.12,175295.0,13.1524,13.1606,13.1361,13.1361,175295.0
2021-11-29 15:20:00,16.12,16.13,16.11,16.12,269005.0,13.1361,13.1443,13.128,13.1361,269005.0
2021-11-29 15:25:00,16.12,16.13,16.1,16.11,629557.0,13.1361,13.1443,13.1198,13.128,629557.0
2021-11-29 15:30:00,16.1,16.11,16.07,16.1,623885.0,13.1198,13.128,13.0954,13.1198,623885.0
2021-11-29 15:35:00,16.1,16.11,16.09,16.11,298282.0,13.1198,13.128,13.1117,13.128,298282.0
2021-11-29 15:40:00,16.11,16.11,16.08,16.09,260295.0,13.128,13.128,13.1035,13.1117,260295.0
2021-11-29 15:45:00,16.08,16.09,16.07,16.07,255108.0,13.1035,13.1117,13.0954,13.0954,255108.0
2021-11-29 15:50:00,16.07,16.08,16.04,16.04,673497.0,13.0954,13.1035,13.0709,13.0709,673497.0
2021-11-29 15:55:00,16.05,16.05,16.0,16.01,938885.0,13.0791,13.0791,13.0383,13.0465,938885.0
2021-11-30 09:30:00,15.8,15.84,15.71,15.75,1161270.0,12.8753,12.9079,12.802,12.8346,1161270.0
2021-11-30 09:35:00,15.75,15.81,15.7,15.71,830392.0,12.8346,12.8835,12.7939,12.802,830392.0
2021-11-30 09:40:00,15.7,15.8,15.68,15.79,426009.0,12.7939,12.8753,12.7776,12.8672,426009.0
2021-11-30 09:45:00,15.79,15.8,15.71,15.74,340793.0,12.8672,12.8753,12.802,12.8264,340793.0
2021-11-30 09:50:00,15.73,15.77,15.72,15.77,247883.0,12.8183,12.8509,12.8102,12.8509,247883.0
2021-11-30 09:55:00,15.76,15.81,15.74,15.77,413706.0,12.8427,12.8835,12.8264,12.8509,413706.0
2021-11-30 10:00:00,15.76,15.77,15.71,15.75,595335.0,12.8427,12.8509,12.802,12.8346,595335.0
2021-11-30 10:05:00,15.75,15.77,15.72,15.76,338111.0,12.8346,12.8509,12.8102,12.8427,338111.0
2021-11-30 10:10:00,15.76,15.78,15.66,15.67,598052.0,12.8427,12.859,12.7613,12.7694,598052.0
2021-11-30 10:15:00,15.67,15.74,15.66,15.7,322303.0,12.7694,12.8264,12.7613,12.7939,322303.0
2021-11-30 10:20:00,15.7,15.73,15.68,15.7,141179.0,12.7939,12.8183,12.7776,12.7939,141179.0
2021-11-30 10:25:00,15.7,15.7,15.66,15.7,386336.0,12.7939,12.7939,12.7613,12.7939,386336.0
2021-11-30 10:30:00,15.7,15.78,15.69,15.77,359352.0,12.7939,12.859,12.7857,12.8509,359352.0
2021-11-30 10:35:00,15.77,15.83,15.76,15.8,190202.0,12.8509,12.8998,12.8427,12.8753,190202.0
2021-11-30 10:40:00,15.8,15.82,15.77,15.79,222063.0,12.8753,12.8916,12.8509,12.8672,222063.0
2021-11-30 10:45:00,15.79,15.79,15.74,15.76,308085.0,12.8672,12.8672,12.8264,12.8427,308085.0
2021-11-30 10:50:00,15.76,15.79,15.74,15.75,785460.0,12.8427,12.8672,12.8264,12.8346,785460.0
2021-11-30 10:55:00,15.75,15.76,15.7,15.72,323762.0,12.8346,12.8427,12.7939,12.8102,323762.0
2021-11-30 11:00:00,15.72,15.73,15.66,15.68,276417.0,12.8102,12.8183,12.7613,12.7776,276417.0
2021-11-30 11:05:00,15.68,15.69,15.64,15.67,336822.0,12.7776,12.7857,12.745,12.7694,336822.0
2021-11-30 11:10:00,15.67,15.72,15.66,15.71,192080.0,12.7694,12.8102,12.7613,12.802,192080.0
2021-11-30 11:15:00,15.71,15.85,15.7,15.84,711645.0,12.802,12.9161,12.7939,12.9079,711645.0
2021-11-30 11:20:00,15.84,15.85,15.71,15.73,319936.0,12.9079,12.9161,12.802,12.8183,319936.0
2021-11-30 11:25:00,15.72,15.78,15.72,15.76,208266.0,12.8102,12.859,12.8102,12.8427,208266.0
2021-11-30 11:30:00,15.77,15.77,15.69,15.71,233013.0,12.8509,12.8509,12.7857,12.802,233013.0
2021-11-30 11:35:00,15.7,15.71,15.65,15.66,238615.0,12.7939,12.802,12.7531,12.7613,238615.0
2021-11-30 11:40:00,15.66,15.67,15.58,15.59,351877.0,12.7613,12.7694,12.6961,12.7042,351877.0
2021-11-30 11:45:00,15.59,15.6,15.54,15.54,286063.0,12.7042,12.7124,12.6635,12.6635,286063.0
2021-11-30 11:50:00,15.55,15.56,15.5,15.52,296626.0,12.6716,12.6798,12.6309,12.6472,296626.0
2021-11-30 11:55:00,15.52,15.56,15.51,15.55,263377.0,12.6472,12.6798,12.639,12.6716,263377.0
2021-11-30 12:00:00,15.55,15.55,15.5,15.51,236738.0,12.6716,12.6716,12.6309,12.639,236738.0
2021-11-30 12:05:00,15.51,15.53,15.48,15.51,281582.0,12.639,12.6553,12.6146,12.639,281582.0
2021-11-30 12:10:00,15.51,15.53,15.48,15.49,218030.0,12.639,12.6553,12.6146,12.6227,218030.0
2021-11-30 12:15:00,15.49,15.53,15.48,15.53,273940.0,12.6227,12.6553,12.6146,12.6553,273940.0
2021-11-30 12:20:00,15.53,15.54,15.5,15.54,258359.0,12.6553,12.6635,12.6309,12.6635,258359.0
2021-11-30 12:25:00,15.55,15.55,15.52,15.53,196272.0,12.6716,12.6716,12.6472,12.6553,196272.0
2021-11-30 12:30:00,15.52,15.56,15.5,15.54,316280.0,12.6472,12.6798,12.6309,12.6635,316280.0
2021-11-30 12:35:00,15.53,15.56,15.52,15.53,161745.0,12.6553,12.6798,12.6472,12.6553,161745.0
2021-11-30 12:40:00,15.52,15.56,15.5,15.56,225167.0,12.6472,12.6798,12.6309,12.6798,225167.0
2021-11-30 12:45:00,15.56,15.57,15.52,15.53,188404.0,12.6798,12.6879,12.6472,12.6553,188404.0
2021-11-30 12:50:00,15.53,15.56,15.52,15.55,264867.0,12.6553,12.6798,12.6472,12.6716,264867.0
2021-11-30 12:55:00,15.54,15.55,15.52,15.54,222329.0,12.6635,12.6716,12.6472,12.6635,222329.0
2021-11-30 13:00:00,15.54,15.55,15.48,15.48,199875.0,12.6635,12.6716,12.6146,12.6146,199875.0
2021-11-30 13:05:00,15.48,15.52,15.47,15.49,224037.0,12.6146,12.6472,12.6064,12.6227,224037.0
2021-11-30 13:10:00,15.49,15.49,15.45,15.45,151949.0,12.6227,12.6227,12.5901,12.5901,151949.0
2021-11-30 13:15:00,15.45,15.5,15.45,15.49,271282.0,12.5901,12.6309,12.5901,12.6227,271282.0
2021-11-30 13:20:00,15.49,15.55,15.48,15.54,206870.0,12.6227,12.6716,12.6146,12.6635,206870.0
2021-11-30 13:25:00,15.54,15.55,15.51,15.52,159778.0,12.6635,12.6716,12.639,12.6472,159778.0
2021-11-30 13:30:00,15.52,15.55,15.5,15.52,187908.0,12.6472,12.6716,12.6309,12.6472,187908.0
2021-11-30 13:35:00,15.52,15.54,15.51,15.53,139357.0,12.6472,12.6635,12.639,12.6553,139357.0
2021-11-30 13:40:00,15.53,15.55,15.52,15.54,177023.0,12.6553,12.6716,12.6472,12.6635,177023.0
2021-11-30 13:45:00,15.54,15.55,15.51,15.53,139596.0,12.6635,12.6716,12.639,12.6553,139596.0
2021-11-30 13:50:00,15.53,15.56,15.52,15.54,218655.0,12.6553,12.6798,12.6472,12.6635,218655.0
2021-11-30 13:55:00,15.53,15.54,15.5,15.52,251705.0,12.6553,12.6635,12.6309,12.6472,251705.0
2021-11-30 14:00:00,15.51,15.55,15.51,15.54,316366.0,12.639,12.6716,12.639,12.6635,316366.0
2021-11-30 14:05:00,15.54,15.58,15.51,15.57,427469.0,12.6635,12.6961,12.639,12.6879,427469.0
2021-11-30 14:10:00,15.56,15.57,15.55,15.56,149282.0,12.6798,12.6879,12.6716,12.6798,149282.0
2021-11-30 14:15:00,15.56,15.57,15.54,15.57,165561.0,12.6798,12.6879,12.6635,12.6879,165561.0
2021-11-30 14:20:00,15.57,15.58,15.54,15.54,197705.0,12.6879,12.6961,12.6635,12.6635,197705.0
2021-11-30 14:25:00,15.54,15.56,15.51,15.53,243753.0,12.6635,12.6798,12.639,12.6553,243753.0
2021-11-30 14:30:00,15.53,15.54,15.51,15.53,156425.0,12.6553,12.6635,12.639,12.6553,156425.0
2021-11-30 14:35:00,15.52,15.53,15.5,15.51,115230.0,12.6472,12.6553,12.6309,12.639,115230.0
2021-11-30 14:40:00,15.51,15.52,15.49,15.5,269235.0,12.639,12.6472,12.6227,12.6309,269235.0
2021-11-30 14:45:00,15.5,15.51,15.48,15.48,115049.0,12.6309,12.639,12.6146,12.6146,115049.0
2021-11-30 14:50:00,15.48,15.49,15.46,15.48,283413.0,12.6146,12.6227,12.5983,12.6146,283413.0
2021-11-30 14:55:00,15.47,15.5,15.47,15.49,166756.0,12.6064,12.6309,12.6064,12.6227,166756.0
2021-11-30 15:00:00,15.49,15.53,15.48,15.52,228880.0,12.6227,12.6553,12.6146,12.6472,228880.0
2021-11-30 15:05:00,15.53,15.55,15.51,15.52,233510.0,12.6553,12.6716,12.639,12.6472,233510.0
2021-11-30 15:10:00,15.52,15.54,15.51,15.51,167728.0,12.6472,12.6635,12.639,12.639,167728.0
2021-11-30 15:15:00,15.52,15.54,15.51,15.54,206635.0,12.6472,12.6635,12.639,12.6635,206635.0
2021-11-30 15:20:00,15.53,15.56,15.52,15.55,229725.0,12.6553,12.6798,12.6472,12.6716,229725.0
2021-11-30 15:25:00,15.54,15.59,15.51,15.59,542494.0,12.6635,12.7042,12.639,12.7042,542494.0
2021-11-30 15:30:00,15.58,15.61,15.57,15.6,363121.0,12.6961,12.7205,12.6879,12.7124,363121.0
2021-11-30 15:35:00,15.59,15.61,15.58,15.59,1057876.0,12.7042,12.7205,12.6961,12.7042,1057876.0
2021-11-30 15:40:00,15.6,15.66,15.59,15.66,678406.0,12.7124,12.7613,12.7042,12.7613,678406.0
2021-11-30 15:45:00,15.66,15.68,15.52,15.54,1077961.0,12.7613,12.7776,12.6472,12.6635,1077961.0
2021-11-30 15:50:00,15.54,15.54,15.45,15.47,958041.0,12.6635,12.6635,12.5901,12.6064,958041.0
2021-11-30 15:55:00,15.48,15.54,15.46,15.48,2375389.0,12.6146,12.6635,12.5983,12.6146,2375389.0
2021-12-01 09:30:00,15.79,15.83,15.72,15.79,442086.0,12.8672,12.8998,12.8102,12.8672,442086.0
2021-12-01 09:35:00,15.79,15.85,15.78,15.82,194834.0,12.8672,12.9161,12.859,12.8916,194834.0
2021-12-01 09:40:00,15.81,15.85,15.79,15.83,245438.0,12.8835,12.9161,12.8672,12.8998,245438.0
2021-12-01 09:45:00,15.82,15.86,15.81,15.85,187727.0,12.8916,12.9242,12.8835,12.9161,187727.0
2021-12-01 09:50:00,15.85,15.88,15.84,15.87,161610.0,12.9161,12.9405,12.9079,12.9324,161610.0
2021-12-01 09:55:00,15.88,15.91,15.87,15.89,126016.0,12.9405,12.965,12.9324,12.9487,126016.0
2021-12-01 10:00:00,15.89,15.95,15.88,15.89,132385.0,12.9487,12.9976,12.9405,12.9487,132385.0
2021-12-01 10:05:00,15.89,15.95,15.89,15.95,388319.0,12.9487,12.9976,12.9487,12.9976,388319.0
2021-12-01 10:10:00,15.95,15.99,15.93,15.99,133836.0,12.9976,13.0302,12.9813,13.0302,133836.0
2021-12-01 10:15:00,15.98,15.99,15.94,15.95,183201.0,13.022,13.0302,12.9894,12.9976,183201.0
2021-12-01 10:20:00,15.95,16.01,15.94,16.0,140376.0,12.9976,13.0465,12.9894,13.0383,140376.0
2021-12-01 10:25:00,16.0,16.01,15.95,15.95,93608.0,13.0383,13.0465,12.9976,12.9976,93608.0
2021-12-01 10:30:00,15.95,15.97,15.92,15.92,87409.0,12.9976,13.0139,12.9731,12.9731,87409.0
2021-12-01 10:35:00,15.93,15.95,15.92,15.94,204090.0,12.9813,12.9976,12.9731,12.9894,204090.0
2021-12-01 10:40:00,15.92,15.94,15.9,15.93,113408.0,12.9731,12.9894,12.9568,12.9813,113408.0
2021-12-01 10:45:00,15.92,15.96,15.92,15.95,283596.0,12.9731,13.0057,12.9731,12.9976,283596.0
2021-12-01 10:50:00,15.95,15.99,15.94,15.99,261804.0,12.9976,13.0302,12.9894,13.0302,261804.0
2021-12-01 10:55:00,15.99,16.02,15.97,16.01,501254.0,13.0302,13.0546,13.0139,13.0465,501254.0
2021-12-01 11:00:00,16.01,16.05,16.0,16.02,263809.0,13.0465,13.0791,13.0383,13.0546,263809.0
2021-12-01 11:05:00,16.02,16.04,16.01,16.03,141957.0,13.0546,13.0709,13.0465,13.0628,141957.0
2021-12-01 11:10:00,16.03,16.04,15.99,16.03,199306.0,13.0628,13.0709,13.0302,13.0628,199306.0
2021-12-01 11:15:00,16.03,16.05,16.02,16.04,227657.0,13.0628,13.0791,13.0546,13.0709,227657.0
2021-12-01 11:20:00,16.04,16.04,16.02,16.03,90589.0,13.0709,13.0709,13.0546,13.0628,90589.0
2021-12-01 11:25:00,16.03,16.05,16.02,16.04,200352.0,13.0628,13.0791,13.0546,13.0709,200352.0
2021-12-01 11:30:00,16.04,16.09,16.03,16.08,327732.0,13.0709,13.1117,13.0628,13.1035,327732.0
2021-12-01 11:35:00,16.08,16.08,16.02,16.03,134590.0,13.1035,13.1035,13.0546,13.0628,134590.0
2021-12-01 11:40:00,16.03,16.03,15.97,15.98,202545.0,13.0628,13.0628,13.0139,13.022,202545.0
2021-12-01 11:45:00,15.99,15.99,15.88,15.88,150222.0,13.0302,13.0302,12.9405,12.9405,150222.0
2021-12-01 11:50:00,15.88,15.89,15.83,15.86,340736.0,12.9405,12.9487,12.8998,12.9242,340736.0
2021-12-01 11:55:00,15.85,15.91,15.84,15.91,350775.0,12.9161,12.965,12.9079,12.965,350775.0
2021-12-01 12:00:00,15.91,15.91,15.88,15.91,324963.0,12.965,12.965,12.9405,12.965,324963.0
2021-12-01 12:05:00,15.9,15.93,15.89,15.92,173251.0,12.9568,12.9813,12.9487,12.9731,173251.0
2021-12-01 12:10:00,15.92,15.95,15.91,15.95,136053.0,12.9731,12.9976,12.965,12.9976,136053.0
2021-12-01 12:15:00,15.94,15.95,15.92,15.93,81350.0,12.9894,12.9976,12.9731,12.9813,81350.0
2021-12-01 12:20:00,15.93,15.94,15.89,15.9,163801.0,12.9813,12.9894,12.9487,12.9568,163801.0
2021-12-01 12:25:00,15.9,15.9,15.84,15.85,115163.0,12.9568,12.9568,12.9079,12.9161,115163.0
2021-12-01 12:30:00,15.85,15.88,15.84,15.88,120925.0,12.9161,12.9405,12.9079,12.9405,120925.0
2021-12-01 12:35:00,15.87,15.88,15.83,15.86,136720.0,12.9324,12.9405,12.8998,12.9242,136720.0
2021-12-01 12:40:00,15.86,15.87,15.8,15.81,146593.0,12.9242,12.9324,12.8753,12.8835,146593.0
2021-12-01 12:45:00,15.81,15.82,15.79,15.79,156226.0,12.8835,12.8916,12.8672,12.8672,156226.0
2021-12-01 12:50:00,15.79,15.79,15.74,15.74,170709.0,12.8672,12.8672,12.8264,12.8264,170709.0
2021-12-01 12:55:00,15.74,15.77,15.72,15.74,152331.0,12.8264,12.8509,12.8102,12.8264,152331.0
2021-12-01 13:00:00,15.73,15.75,15.71,15.72,140959.0,12.8183,12.8346,12.802,12.8102,140959.0
2021-12-01 13:05:00,15.72,15.74,15.66,15.67,166860.0,12.8102,12.8264,12.7613,12.7694,166860.0
2021-12-01 13:10:00,15.68,15.7,15.66,15.7,131603.0,12.7776,12.7939,12.7613,12.7939,131603.0
2021-12-01 13:15:00,15.69,15.72,15.66,15.67,165440.0,12.7857,12.8102,12.7613,12.7694,165440.0
2021-12-01 13:20:00,15.67,15.71,15.67,15.69,118381.0,12.7694,12.802,12.7694,12.7857,118381.0
2021-12-01 13:25:00,15.69,15.71,15.67,15.68,128833.0,12.7857,12.802,12.7694,12.7776,128833.0
2021-12-01 13:30:00,15.68,15.69,15.63,15.65,160947.0,12.7776,12.7857,12.7368,12.7531,160947.0
2021-12-01 13:35:00,15.66,15.67,15.63,15.65,185390.0,12.7613,12.7694,12.7368,12.7531,185390.0
2021-12-01 13:40:00,15.65,15.66,15.59,15.6,353288.0,12.7531,12.7613,12.7042,12.7124,353288.0
2021-12-01 13:45:00,15.59,15.6,15.56,15.56,129782.0,12.7042,12.7124,12.6798,12.6798,129782.0
2021-12-01 13:50:00,15.56,15.6,15.56,15.57,197197.0,12.6798,12.7124,12.6798,12.6879,197197.0
2021-12-01 13:55:00,15.56,15.61,15.56,15.59,139792.0,12.6798,12.7205,12.6798,12.7042,139792.0
2021-12-01 14:00:00,15.59,15.6,15.55,15.58,311113.0,12.7042,12.7124,12.6716,12.6961,311113.0
2021-12-01 14:05:00,15.58,15.59,15.54,15.54,241417.0,12.6961,12.7042,12.6635,12.6635,241417.0
2021-12-01 14:10:00,15.55,15.57,15.49,15.53,477163.0,12.6716,12.6879,12.6227,12.6553,477163.0
2021-12-01 14:15:00,15.53,15.55,15.43,15.44,665707.0,12.6553,12.6716,12.5738,12.582,665707.0
2021-12-01 14:20:00,15.44,15.5,15.43,15.5,426482.0,12.582,12.6309,12.5738,12.6309,426482.0
2021-12-01 14:25:00,15.49,15.51,15.47,15.5,121217.0,12.6227,12.639,12.6064,12.6309,121217.0
2021-12-01 14:30:00,15.5,15.54,15.49,15.52,172613.0,12.6309,12.6635,12.6227,12.6472,172613.0
2021-12-01 14:35:00,15.52,15.52,15.47,15.51,194864.0,12.6472,12.6472,12.6064,12.639,194864.0
2021-12-01 14:40:00,15.51,15.51,15.46,15.48,131603.0,12.639,12.639,12.5983,12.6146,131603.0
2021-12-01 14:45:00,15.48,15.5,15.45,15.46,121509.0,12.6146,12.6309,12.5901,12.5983,121509.0
2021-12-01 14:50:00,15.47,15.48,15.44,15.45,185735.0,12.6064,12.6146,12.582,12.5901,185735.0
2021-12-01 14:55:00,15.45,15.47,15.44,15.45,122699.0,12.5901,12.6064,12.582,12.5901,122699.0
2021-12-01 15:00:00,15.45,15.47,15.41,15.42,216539.0,12.5901,12.6064,12.5575,12.5657,216539.0
2021-12-01 15:05:00,15.42,15.45,15.41,15.44,269945.0,12.5657,12.5901,12.5575,12.582,269945.0
2021-12-01 15:10:00,15.43,15.47,15.43,15.46,118015.0,12.5738,12.6064,12.5738,12.5983,118015.0
2021-12-01 15:15:00,15.46,15.47,15.41,15.43,206088.0,12.5983,12.6064,12.5575,12.5738,206088.0
2021-12-01 15:20:00,15.43,15.43,15.34,15.35,281831.0,12.5738,12.5738,12.5005,12.5086,281831.0
2021-12-01 15:25:00,15.36,15.4,15.33,15.38,252800.0,12.5168,12.5494,12.4923,12.5331,252800.0
2021-12-01 15:30:00,15.38,15.39,15.34,15.37,246322.0,12.5331,12.5412,12.5005,12.5249,246322.0
2021-12-01 15:35:00,15.37,15.4,15.35,15.39,308963.0,12.5249,12.5494,12.5086,12.5412,308963.0
2021-12-01 15:40:00,15.39,15.42,15.38,15.41,354109.0,12.5412,12.5657,12.5331,12.5575,354109.0
2021-12-01 15:45:00,15.41,15.42,15.33,15.33,287457.0,12.5575,12.5657,12.4923,12.4923,287457.0
2021-12-01 15:50:00,15.33,15.34,15.3,15.3,430442.0,12.4923,12.5005,12.4679,12.4679,430442.0
2021-12-01 15:55:00,15.31,15.31,15.26,15.26,762797.0,12.476,12.476,12.4353,12.4353,762797.0
2021-12-02 09:30:00,15.36,15.45,15.29,15.31,673446.0,12.5168,12.5901,12.4597,12.476,673446.0
2021-12-02 09:35:00,15.31,15.44,15.3,15.44,240892.0,12.476,12.582,12.4679,12.582,240892.0
2021-12-02 09:40:00,15.43,15.57,15.41,15.56,304059.0,12.5738,12.6879,12.5575,12.6798,304059.0
2021-12-02 09:45:00,15.57,15.6,15.53,15.55,324178.0,12.6879,12.7124,12.6553,12.6716,324178.0
2021-12-02 09:50:00,15.55,15.6,15.54,15.56,153651.0,12.6716,12.7124,12.6635,12.6798,153651.0
2021-12-02 09:55:00,15.57,15.6,15.55,15.6,154928.0,12.6879,12.7124,12.6716,12.7124,154928.0
2021-12-02 10:00:00,15.6,15.62,15.55,15.56,249641.0,12.7124,12.7287,12.6716,12.6798,249641.0
2021-12-02 10:05:00,15.56,15.6,15.54,15.59,148714.0,12.6798,12.7124,12.6635,12.7042,148714.0
2021-12-02 10:10:00,15.59,15.66,15.57,15.65,156445.0,12.7042,12.7613,12.6879,12.7531,156445.0
2021-12-02 10:15:00,15.64,15.67,15.59,15.62,157686.0,12.745,12.7694,12.7042,12.7287,157686.0
2021-12-02 10:20:00,15.61,15.63,15.58,15.62,130279.0,12.7205,12.7368,12.6961,12.7287,130279.0
2021-12-02 10:25:00,15.62,15.64,15.58,15.62,109804.0,12.7287,12.745,12.6961,12.7287,109804.0
2021-12-02 10:30:00,15.62,15.7,15.61,15.65,122979.0,12.7287,12.7939,12.7205,12.7531,122979.0
2021-12-02 10:35:00,15.64,15.67,15.57,15.58,155001.0,12.745,12.7694,12.6879,12.6961,155001.0
2021-12-02 10:40:00,15.58,15.6,15.56,15.57,173365.0,12.6961,12.7124,12.6798,12.6879,173365.0
2021-12-02 10:45:00,15.58,15.61,15.54,15.61,162027.0,12.6961,12.7205,12.6635,12.7205,162027.0
2021-12-02 10:50:00,15.61,15.64,15.59,15.63,195615.0,12.7205,12.745,12.7042,12.7368,195615.0
2021-12-02 10:55:00,15.63,15.71,15.62,15.71,232263.0,12.7368,12.802,12.7287,12.802,232263.0
2021-12-02 11:00:00,15.71,15.73,15.65,15.67,158889.0,12.802,12.8183,12.7531,12.7694,158889.0
2021-12-02 11:05:00,15.67,15.71,15.65,15.69,203832.0,12.7694,12.802,12.7531,12.7857,203832.0
2021-12-02 11:10:00,15.69,15.72,15.67,15.7,225676.0,12.7857,12.8102,12.7694,12.7939,225676.0
2021-12-02 11:15:00,15.69,15.72,15.68,15.71,112486.0,12.7857,12.8102,12.7776,12.802,112486.0
2021-12-02 11:20:00,15.71,15.75,15.7,15.74,150302.0,12.802,12.8346,12.7939,12.8264,150302.0
2021-12-02 11:25:00,15.74,15.77,15.73,15.75,282536.0,12.8264,12.8509,12.8183,12.8346,282536.0
2021-12-02 11:30:00,15.75,15.76,15.65,15.69,223866.0,12.8346,12.8427,12.7531,12.7857,223866.0
2021-12-02 11:35:00,15.69,15.69,15.65,15.66,245221.0,12.7857,12.7857,12.7531,12.7613,245221.0
2021-12-02 11:40:00,15.66,15.7,15.65,15.67,137019.0,12.7613,12.7939,12.7531,12.7694,137019.0
2021-12-02 11:45:00,15.68,15.72,15.65,15.72,164843.0,12.7776,12.8102,12.7531,12.8102,164843.0
2021-12-02 11:50:00,15.72,15.75,15.71,15.75,114850.0,12.8102,12.8346,12.802,12.8346,114850.0
2021-12-02 11:55:00,15.74,15.74,15.69,15.72,121774.0,12.8264,12.8264,12.7857,12.8102,121774.0
2021-12-02 12:00:00,15.72,15.73,15.69,15.72,79990.0,12.8102,12.8183,12.7857,12.8102,79990.0
2021-12-02 12:05:00,15.71,15.73,15.7,15.71,122422.0,12.802,12.8183,12.7939,12.802,122422.0
2021-12-02 12:10:00,15.71,15.75,15.7,15.73,161128.0,12.802,12.8346,12.7939,12.8183,161128.0
2021-12-02 12:15:00,15.73,15.74,15.7,15.72,217180.0,12.8183,12.8264,12.7939,12.8102,217180.0
2021-12-02 12:20:00,15.71,15.74,15.7,15.72,140322.0,12.802,12.8264,12.7939,12.8102,140322.0
2021-12-02 12:25:00,15.71,15.72,15.68,15.71,142380.0,12.802,12.8102,12.7776,12.802,142380.0
2021-12-02 12:30:00,15.71,15.73,15.7,15.71,112621.0,12.802,12.8183,12.7939,12.802,112621.0
2021-12-02 12:35:00,15.72,15.72,15.68,15.68,132354.0,12.8102,12.8102,12.7776,12.7776,132354.0
2021-12-02 12:40:00,15.69,15.7,15.66,15.67,123569.0,12.7857,12.7939,12.7613,12.7694,123569.0
2021-12-02 12:45:00,15.67,15.71,15.67,15.7,102593.0,12.7694,12.802,12.7694,12.7939,102593.0
2021-12-02 12:50:00,15.7,15.73,15.69,15.71,110654.0,12.7939,12.8183,12.7857,12.802,110654.0
2021-12-02 12:55:00,15.71,15.72,15.68,15.7,99372.0,12.802,12.8102,12.7776,12.7939,99372.0
2021-12-02 13:00:00,15.7,15.7,15.66,15.68,167508.0,12.7939,12.7939,12.7613,12.7776,167508.0
2021-12-02 13:05:00,15.68,15.7,15.66,15.68,137227.0,12.7776,12.7939,12.7613,12.7776,137227.0
2021-12-02 13:10:00,15.68,15.7,15.66,15.68,140921.0,12.7776,12.7939,12.7613,12.7776,140921.0
2021-12-02 13:15:00,15.67,15.7,15.67,15.69,251636.0,12.7694,12.7939,12.7694,12.7857,251636.0
2021-12-02 13:20:00,15.68,15.7,15.65,15.66,108923.0,12.7776,12.7939,12.7531,12.7613,108923.0
2021-12-02 13:25:00,15.66,15.67,15.64,15.65,127773.0,12.7613,12.7694,12.745,12.7531,127773.0
2021-12-02 13:30:00,15.65,15.67,15.63,15.67,109117.0,12.7531,12.7694,12.7368,12.7694,109117.0
2021-12-02 13:35:00,15.66,15.69,15.65,15.68,107056.0,12.7613,12.7857,12.7531,12.7776,107056.0
2021-12-02 13:40:00,15.68,15.7,15.67,15.7,86318.0,12.7776,12.7939,12.7694,12.7939,86318.0
2021-12-02 13:45:00,15.7,15.71,15.66,15.71,115546.0,12.7939,12.802,12.7613,12.802,115546.0
2021-12-02 13:50:00,15.7,15.74,15.69,15.73,104893.0,12.7939,12.8264,12.7857,12.8183,104893.0
2021-12-02 13:55:00,15.73,15.76,15.73,15.75,71633.0,12.8183,12.8427,12.8183,12.8346,71633.0
2021-12-02 14:00:00,15.75,15.77,15.73,15.77,172517.0,12.8346,12.8509,12.8183,12.8509,172517.0
2021-12-02 14:05:00,15.77,15.78,15.74,15.75,77094.0,12.8509,12.859,12.8264,12.8346,77094.0
2021-12-02 14:10:00,15.75,15.77,15.71,15.71,403089.0,12.8346,12.8509,12.802,12.802,403089.0
2021-12-02 14:15:00,15.72,15.73,15.69,15.72,224673.0,12.8102,12.8183,12.7857,12.8102,224673.0
2021-12-02 14:20:00,15.72,15.72,15.67,15.68,164483.0,12.8102,12.8102,12.7694,12.7776,164483.0
2021-12-02 14:25:00,15.68,15.73,15.67,15.72,172063.0,12.7776,12.8183,12.7694,12.8102,172063.0
2021-12-02 14:30:00,15.73,15.75,15.71,15.75,276223.0,12.8183,12.8346,12.802,12.8346,276223.0
2021-12-02 14:35:00,15.75,15.76,15.72,15.73,214994.0,12.8346,12.8427,12.8102,12.8183,214994.0
2021-12-02 14:40:00,15.73,15.75,15.72,15.75,151077.0,12.8183,12.8346,12.8102,12.8346,151077.0
2021-12-02 14:45:00,15.75,15.77,15.72,15.72,149082.0,12.8346,12.8509,12.8102,12.8102,149082.0
2021-12-02 14:50:00,15.73,15.76,15.72,15.75,159493.0,12.8183,12.8427,12.8102,12.8346,159493.0
2021-12-02 14:55:00,15.75,15.76,15.73,15.73,130816.0,12.8346,12.8427,12.8183,12.8183,130816.0
2021-12-02 15:00:00,15.74,15.76,15.74,15.76,79207.0,12.8264,12.8427,12.8264,12.8427,79207.0
2021-12-02 15:05:00,15.76,15.78,15.75,15.76,195540.0,12.8427,12.859,12.8346,12.8427,195540.0
2021-12-02 15:10:00,15.76,15.76,15.72,15.75,156512.0,12.8427,12.8427,12.8102,12.8346,156512.0
2021-12-02 15:15:00,15.76,15.78,15.74,15.75,171823.0,12.8427,12.859,12.8264,12.8346,171823.0
2021-12-02 15:20:00,15.74,15.75,15.71,15.75,261934.0,12.8264,12.8346,12.802,12.8346,261934.0
2021-12-02 15:25:00,15.75,15.77,15.72,15.74,202903.0,12.8346,12.8509,12.8102,12.8264,202903.0
2021-12-02 15:30:00,15.74,15.77,15.73,15.75,231045.0,12.8264,12.8509,12.8183,12.8346,231045.0
2021-12-02 15:35:00,15.74,15.75,15.72,15.72,190375.0,12.8264,12.8346,12.8102,12.8102,190375.0
2021-12-02 15:40:00,15.72,15.76,15.72,15.74,255517.0,12.8102,12.8427,12.8102,12.8264,255517.0
2021-12-02 15:45:00,15.74,15.78,15.73,15.77,506143.0,12.8264,12.859,12.8183,12.8509,506143.0
2021-12-02 15:50:00,15.76,15.77,15.73,15.74,521457.0,12.8427,12.8509,12.8183,12.8264,521457.0
2021-12-02 15:55:00,15.74,15.75,15.72,15.73,1213013.0,12.8264,12.8346,12.8102,12.8183,1213013.0
2021-12-03 09:30:00,15.87,15.87,15.8,15.86,564516.0,12.9324,12.9324,12.8753,12.9242,564516.0
2021-12-03 09:35:00,15.86,15.87,15.77,15.77,219059.0,12.9242,12.9324,12.8509,12.8509,219059.0
2021-12-03 09:40:00,15.78,15.81,15.73,15.73,196860.0,12.859,12.8835,12.8183,12.8183,196860.0
2021-12-03 09:45:00,15.73,15.74,15.66,15.66,221798.0,12.8183,12.8264,12.7613,12.7613,221798.0
2021-12-03 09:50:00,15.66,15.67,15.58,15.59,193174.0,12.7613,12.7694,12.6961,12.7042,193174.0
2021-12-03 09:55:00,15.6,15.67,15.59,15.66,222836.0,12.7124,12.7694,12.7042,12.7613,222836.0
2021-12-03 10:00:00,15.66,15.7,15.63,15.69,140018.0,12.7613,12.7939,12.7368,12.7857,140018.0
2021-12-03 10:05:00,15.69,15.71,15.62,15.63,133887.0,12.7857,12.802,12.7287,12.7368,133887.0
2021-12-03 10:10:00,15.63,15.68,15.62,15.65,121450.0,12.7368,12.7776,12.7287,12.7531,121450.0
2021-12-03 10:15:00,15.65,15.7,15.64,15.68,79585.0,12.7531,12.7939,12.745,12.7776,79585.0
2021-12-03 10:20:00,15.68,15.71,15.66,15.71,120382.0,12.7776,12.802,12.7613,12.802,120382.0
2021-12-03 10:25:00,15.71,15.74,15.68,15.74,89171.0,12.802,12.8264,12.7776,12.8264,89171.0
2021-12-03 10:30:00,15.73,15.73,15.67,15.68,139746.0,12.8183,12.8183,12.7694,12.7776,139746.0
2021-12-03 10:35:00,15.67,15.7,15.64,15.68,130105.0,12.7694,12.7939,12.745,12.7776,130105.0
2021-12-03 10:40:00,15.68,15.68,15.58,15.59,143559.0,12.7776,12.7776,12.6961,12.7042,143559.0
2021-12-03 10:45:00,15.59,15.61,15.58,15.61,104279.0,12.7042,12.7205,12.6961,12.7205,104279.0
2021-12-03 10:50:00,15.61,15.63,15.57,15.63,152910.0,12.7205,12.7368,12.6879,12.7368,152910.0
2021-12-03 10:55:00,15.63,15.64,15.57,15.57,162947.0,12.7368,12.745,12.6879,12.6879,162947.0
2021-12-03 11:00:00,15.57,15.63,15.55,15.62,226210.0,12.6879,12.7368,12.6716,12.7287,226210.0
2021-12-03 11:05:00,15.62,15.62,15.55,15.56,104785.0,12.7287,12.7287,12.6716,12.6798,104785.0
2021-12-03 11:10:00,15.57,15.6,15.55,15.58,146252.0,12.6879,12.7124,12.6716,12.6961,146252.0
2021-12-03 11:15:00,15.58,15.6,15.55,15.55,162977.0,12.6961,12.7124,12.6716,12.6716,162977.0
2021-12-03 11:20:00,15.55,15.64,15.54,15.61,139663.0,12.6716,12.745,12.6635,12.7205,139663.0
2021-12-03 11:25:00,15.61,15.65,15.6,15.6,138993.0,12.7205,12.7531,12.7124,12.7124,138993.0
2021-12-03 11:30:00,15.6,15.63,15.59,15.62,130190.0,12.7124,12.7368,12.7042,12.7287,130190.0
2021-12-03 11:35:00,15.63,15.63,15.58,15.62,180235.0,12.7368,12.7368,12.6961,12.7287,180235.0
2021-12-03 11:40:00,15.63,15.63,15.55,15.57,146183.0,12.7368,12.7368,12.6716,12.6879,146183.0
2021-12-03 11:45:00,15.57,15.6,15.55,15.58,135395.0,12.6879,12.7124,12.6716,12.6961,135395.0
2021-12-03 11:50:00,15.58,15.59,15.51,15.53,122204.0,12.6961,12.7042,12.639,12.6553,122204.0
2021-12-03 11:55:00,15.53,15.53,15.49,15.5,189030.0,12.6553,12.6553,12.6227,12.6309,189030.0
2021-12-03 12:00:00,15.5,15.53,15.48,15.51,136572.0,12.6309,12.6553,12.6146,12.639,136572.0
2021-12-03 12:05:00,15.51,15.53,15.5,15.52,93462.0,12.639,12.6553,12.6309,12.6472,93462.0
2021-12-03 12:10:00,15.52,15.55,15.51,15.54,104201.0,12.6472,12.6716,12.639,12.6635,104201.0
2021-12-03 12:15:00,15.54,15.58,15.53,15.57,106748.0,12.6635,12.6961,12.6553,12.6879,106748.0
2021-12-03 12:20:00,15.56,15.6,15.55,15.59,97685.0,12.6798,12.7124,12.6716,12.7042,97685.0
2021-12-03 12:25:00,15.59,15.59,15.57,15.58,111444.0,12.7042,12.7042,12.6879,12.6961,111444.0
2021-12-03 12:30:00,15.57,15.58,15.52,15.54,109481.0,12.6879,12.6961,12.6472,12.6635,109481.0
2021-12-03 12:35:00,15.54,15.61,15.54,15.6,136122.0,12.6635,12.7205,12.6635,12.7124,136122.0
2021-12-03 12:40:00,15.6,15.63,15.6,15.61,88680.0,12.7124,12.7368,12.7124,12.7205,88680.0
2021-12-03 12:45:00,15.61,15.61,15.56,15.59,105209.0,12.7205,12.7205,12.6798,12.7042,105209.0
2021-12-03 12:50:00,15.59,15.6,15.56,15.58,111260.0,12.7042,12.7124,12.6798,12.6961,111260.0
2021-12-03 12:55:00,15.57,15.58,15.54,15.56,176165.0,12.6879,12.6961,12.6635,12.6798,176165.0
2021-12-03 13:00:00,15.56,15.58,15.54,15.57,231130.0,12.6798,12.6961,12.6635,12.6879,231130.0
2021-12-03 13:05:00,15.58,15.61,15.57,15.6,84373.0,12.6961,12.7205,12.6879,12.7124,84373.0
2021-12-03 13:10:00,15.59,15.62,15.58,15.6,100396.0,12.7042,12.7287,12.6961,12.7124,100396.0
2021-12-03 13:15:00,15.59,15.64,15.59,15.64,54762.0,12.7042,12.745,12.7042,12.745,54762.0
2021-12-03 13:20:00,15.63,15.66,15.63,15.66,87400.0,12.7368,12.7613,12.7368,12.7613,87400.0
2021-12-03 13:25:00,15.65,15.66,15.6,15.61,79572.0,12.7531,12.7613,12.7124,12.7205,79572.0
2021-12-03 13:30:00,15.62,15.62,15.58,15.6,76365.0,12.7287,12.7287,12.6961,12.7124,76365.0
2021-12-03 13:35:00,15.59,15.59,15.55,15.56,107397.0,12.7042,12.7042,12.6716,12.6798,107397.0
2021-12-03 13:40:00,15.56,15.59,15.55,15.59,82655.0,12.6798,12.7042,12.6716,12.7042,82655.0
2021-12-03 13:45:00,15.58,15.6,15.56,15.58,98243.0,12.6961,12.7124,12.6798,12.6961,98243.0
2021-12-03 13:50:00,15.58,15.6,15.57,15.57,87948.0,12.6961,12.7124,12.6879,12.6879,87948.0
2021-12-03 13:55:00,15.58,15.59,15.55,15.56,98000.0,12.6961,12.7042,12.6716,12.6798,98000.0
2021-12-03 14:00:00,15.56,15.57,15.53,15.56,149728.0,12.6798,12.6879,12.6553,12.6798,149728.0
2021-12-03 14:05:00,15.56,15.56,15.51,15.52,140467.0,12.6798,12.6798,12.639,12.6472,140467.0
2021-12-03 14:10:00,15.52,15.55,15.51,15.54,106940.0,12.6472,12.6716,12.639,12.6635,106940.0
2021-12-03 14:15:00,15.54,15.56,15.51,15.52,124293.0,12.6635,12.6798,12.639,12.6472,124293.0
2021-12-03 14:20:00,15.52,15.56,15.5,15.56,174865.0,12.6472,12.6798,12.6309,12.6798,174865.0
2021-12-03 14:25:00,15.55,15.57,15.53,15.56,118298.0,12.6716,12.6879,12.6553,12.6798,118298.0
2021-12-03 14:30:00,15.56,15.57,15.53,15.54,151289.0,12.6798,12.6879,12.6553,12.6635,151289.0
2021-12-03 14:35:00,15.54,15.56,15.51,15.53,132169.0,12.6635,12.6798,12.639,12.6553,132169.0
2021-12-03 14:40:00,15.53,15.55,15.51,15.53,142380.0,12.6553,12.6716,12.639,12.6553,142380.0
2021-12-03 14:45:00,15.53,15.54,15.5,15.51,146673.0,12.6553,12.6635,12.6309,12.639,146673.0
2021-12-03 14:50:00,15.51,15.52,15.48,15.49,193762.0,12.639,12.6472,12.6146,12.6227,193762.0
2021-12-03 14:55:00,15.49,15.52,15.48,15.5,144666.0,12.6227,12.6472,12.6146,12.6309,144666.0
2021-12-03 15:00:00,15.5,15.53,15.47,15.52,345498.0,12.6309,12.6553,12.6064,12.6472,345498.0
2021-12-03 15:05:00,15.52,15.55,15.49,15.5,228185.0,12.6472,12.6716,12.6227,12.6309,228185.0
2021-12-03 15:10:00,15.5,15.54,15.49,15.54,161040.0,12.6309,12.6635,12.6227,12.6635,161040.0
2021-12-03 15:15:00,15.54,15.55,15.51,15.52,245050.0,12.6635,12.6716,12.639,12.6472,245050.0
2021-12-03 15:20:00,15.52,15.6,15.52,15.6,208817.0,12.6472,12.7124,12.6472,12.7124,208817.0
2021-12-03 15:25:00,15.6,15.62,15.59,15.6,180715.0,12.7124,12.7287,12.7042,12.7124,180715.0
2021-12-03 15:30:00,15.6,15.64,15.58,15.64,265407.0,12.7124,12.745,12.6961,12.745,265407.0
2021-12-03 15:35:00,15.64,15.65,15.58,15.6,255845.0,12.745,12.7531,12.6961,12.7124,255845.0
2021-12-03 15:40:00,15.6,15.62,15.57,15.58,297658.0,12.7124,12.7287,12.6879,12.6961,297658.0
2021-12-03 15:45:00,15.58,15.58,15.54,15.58,303624.0,12.6961,12.6961,12.6635,12.6961,303624.0
2021-12-03 15:50:00,15.57,15.65,15.55,15.63,372874.0,12.6879,12.7531,12.6716,12.7368,372874.0
2021-12-03 15:55:00,15.63,15.63,15.58,15.59,951936.0,12.7368,12.7368,12.6961,12.7042,951936.0
2021-12-06 09:30:00,15.75,15.82,15.72,15.73,334986.0,12.8346,12.8916,12.8102,12.8183,334986.0
2021-12-06 09:35:00,15.73,15.74,15.63,15.69,183594.0,12.8183,12.8264,12.7368,12.7857,183594.0
2021-12-06 09:40:00,15.69,15.79,15.68,15.78,181479.0,12.7857,12.8672,12.7776,12.859,181479.0
2021-12-06 09:45:00,15.77,15.79,15.73,15.74,154939.0,12.8509,12.8672,12.8183,12.8264,154939.0
2021-12-06 09:50:00,15.74,15.78,15.73,15.75,121608.0,12.8264,12.859,12.8183,12.8346,121608.0
2021-12-06 09:55:00,15.75,15.79,15.71,15.77,124265.0,12.8346,12.8672,12.802,12.8509,124265.0
2021-12-06 10:00:00,15.78,15.81,15.76,15.79,118201.0,12.859,12.8835,12.8427,12.8672,118201.0
2021-12-06 10:05:00,15.8,15.83,15.75,15.82,89703.0,12.8753,12.8998,12.8346,12.8916,89703.0
2021-12-06 10:10:00,15.82,15.85,15.82,15.83,120728.0,12.8916,12.9161,12.8916,12.8998,120728.0
2021-12-06 10:15:00,15.82,15.82,15.78,15.79,159035.0,12.8916,12.8916,12.859,12.8672,159035.0
2021-12-06 10:20:00,15.8,15.82,15.78,15.81,96460.0,12.8753,12.8916,12.859,12.8835,96460.0
2021-12-06 10:25:00,15.81,15.86,15.8,15.85,91368.0,12.8835,12.9242,12.8753,12.9161,91368.0
2021-12-06 10:30:00,15.86,15.86,15.82,15.86,105255.0,12.9242,12.9242,12.8916,12.9242,105255.0
2021-12-06 10:35:00,15.85,15.86,15.82,15.86,139664.0,12.9161,12.9242,12.8916,12.9242,139664.0
2021-12-06 10:40:00,15.86,15.88,15.84,15.87,72198.0,12.9242,12.9405,12.9079,12.9324,72198.0
2021-12-06 10:45:00,15.87,15.94,15.87,15.94,107111.0,12.9324,12.9894,12.9324,12.9894,107111.0
2021-12-06 10:50:00,15.94,15.94,15.9,15.93,97448.0,12.9894,12.9894,12.9568,12.9813,97448.0
2021-12-06 10:55:00,15.93,15.94,15.9,15.92,90861.0,12.9813,12.9894,12.9568,12.9731,90861.0
2021-12-06 11:00:00,15.92,15.92,15.84,15.85,122490.0,12.9731,12.9731,12.9079,12.9161,122490.0
2021-12-06 11:05:00,15.85,15.87,15.83,15.83,89810.0,12.9161,12.9324,12.8998,12.8998,89810.0
2021-12-06 11:10:00,15.84,15.86,15.81,15.84,123699.0,12.9079,12.9242,12.8835,12.9079,123699.0
2021-12-06 11:15:00,15.84,15.9,15.84,15.9,103495.0,12.9079,12.9568,12.9079,12.9568,103495.0
2021-12-06 11:20:00,15.9,15.91,15.88,15.89,84114.0,12.9568,12.965,12.9405,12.9487,84114.0
2021-12-06 11:25:00,15.89,15.89,15.86,15.88,114163.0,12.9487,12.9487,12.9242,12.9405,114163.0
2021-12-06 11:30:00,15.88,15.9,15.85,15.87,171599.0,12.9405,12.9568,12.9161,12.9324,171599.0
2021-12-06 11:35:00,15.87,15.88,15.86,15.87,82350.0,12.9324,12.9405,12.9242,12.9324,82350.0
2021-12-06 11:40:00,15.86,15.87,15.83,15.85,95581.0,12.9242,12.9324,12.8998,12.9161,95581.0
2021-12-06 11:45:00,15.84,15.85,15.8,15.8,56892.0,12.9079,12.9161,12.8753,12.8753,56892.0
2021-12-06 11:50:00,15.81,15.84,15.8,15.84,71197.0,12.8835,12.9079,12.8753,12.9079,71197.0
2021-12-06 11:55:00,15.84,15.85,15.81,15.82,71072.0,12.9079,12.9161,12.8835,12.8916,71072.0
2021-12-06 12:00:00,15.82,15.85,15.81,15.85,69677.0,12.8916,12.9161,12.8835,12.9161,69677.0
2021-12-06 12:05:00,15.85,15.86,15.83,15.85,73391.0,12.9161,12.9242,12.8998,12.9161,73391.0
2021-12-06 12:10:00,15.84,15.87,15.83,15.83,83693.0,12.9079,12.9324,12.8998,12.8998,83693.0
2021-12-06 12:15:00,15.83,15.85,15.82,15.84,85900.0,12.8998,12.9161,12.8916,12.9079,85900.0
2021-12-06 12:20:00,15.84,15.85,15.82,15.84,63118.0,12.9079,12.9161,12.8916,12.9079,63118.0
2021-12-06 12:25:00,15.84,15.86,15.84,15.85,65446.0,12.9079,12.9242,12.9079,12.9161,65446.0
2021-12-06 12:30:00,15.86,15.87,15.84,15.86,74968.0,12.9242,12.9324,12.9079,12.9242,74968.0
2021-12-06 12:35:00,15.86,15.87,15.84,15.85,44577.0,12.9242,12.9324,12.9079,12.9161,44577.0
2021-12-06 12:40:00,15.85,15.87,15.84,15.86,78326.0,12.9161,12.9324,12.9079,12.9242,78326.0
2021-12-06 12:45:00,15.86,15.88,15.85,15.88,94081.0,12.9242,12.9405,12.9161,12.9405,94081.0
2021-12-06 12:50:00,15.88,15.88,15.85,15.87,95984.0,12.9405,12.9405,12.9161,12.9324,95984.0
2021-12-06 12:55:00,15.87,15.89,15.86,15.89,62315.0,12.9324,12.9487,12.9242,12.9487,62315.0
2021-12-06 13:00:00,15.89,15.92,15.88,15.91,138334.0,12.9487,12.9731,12.9405,12.965,138334.0
2021-12-06 13:05:00,15.91,15.93,15.89,15.93,92192.0,12.965,12.9813,12.9487,12.9813,92192.0
2021-12-06 13:10:00,15.92,15.94,15.91,15.92,93184.0,12.9731,12.9894,12.965,12.9731,93184.0
2021-12-06 13:15:00,15.93,15.95,15.92,15.94,97987.0,12.9813,12.9976,12.9731,12.9894,97987.0
2021-12-06 13:20:00,15.94,15.94,15.9,15.91,92259.0,12.9894,12.9894,12.9568,12.965,92259.0
2021-12-06 13:25:00,15.91,15.94,15.9,15.92,139020.0,12.965,12.9894,12.9568,12.9731,139020.0
2021-12-06 13:30:00,15.92,15.94,15.9,15.91,62082.0,12.9731,12.9894,12.9568,12.965,62082.0
2021-12-06 13:35:00,15.91,15.93,15.89,15.92,90390.0,12.965,12.9813,12.9487,12.9731,90390.0
2021-12-06 13:40:00,15.92,15.94,15.91,15.94,58538.0,12.9731,12.9894,12.965,12.9894,58538.0
2021-12-06 13:45:00,15.93,15.95,15.93,15.94,69372.0,12.9813,12.9976,12.9813,12.9894,69372.0
2021-12-06 13:50:00,15.94,15.95,15.92,15.93,119331.0,12.9894,12.9976,12.9731,12.9813,119331.0
2021-12-06 13:55:00,15.92,15.96,15.92,15.96,78602.0,12.9731,13.0057,12.9731,13.0057,78602.0
2021-12-06 14:00:00,15.96,15.97,15.95,15.96,74080.0,13.0057,13.0139,12.9976,13.0057,74080.0
2021-12-06 14:05:00,15.95,15.96,15.92,15.93,142814.0,12.9976,13.0057,12.9731,12.9813,142814.0
2021-12-06 14:10:00,15.93,15.95,15.92,15.95,63420.0,12.9813,12.9976,12.9731,12.9976,63420.0
2021-12-06 14:15:00,15.95,15.96,15.92,15.93,86967.0,12.9976,13.0057,12.9731,12.9813,86967.0
2021-12-06 14:20:00,15.93,15.93,15.92,15.92,33129.0,12.9813,12.9813,12.9731,12.9731,33129.0
2021-12-06 14:25:00,15.93,15.94,15.9,15.92,133240.0,12.9813,12.9894,12.9568,12.9731,133240.0
2021-12-06 14:30:00,15.93,15.94,15.91,15.92,141969.0,12.9813,12.9894,12.965,12.9731,141969.0
2021-12-06 14:35:00,15.92,15.93,15.91,15.92,74431.0,12.9731,12.9813,12.965,12.9731,74431.0
2021-12-06 14:40:00,15.92,15.93,15.88,15.89,97197.0,12.9731,12.9813,12.9405,12.9487,97197.0
2021-12-06 14:45:00,15.89,15.9,15.86,15.87,109249.0,12.9487,12.9568,12.9242,12.9324,109249.0
2021-12-06 14:50:00,15.87,15.88,15.85,15.85,49355.0,12.9324,12.9405,12.9161,12.9161,49355.0
2021-12-06 14:55:00,15.85,15.87,15.85,15.86,108241.0,12.9161,12.9324,12.9161,12.9242,108241.0
2021-12-06 15:00:00,15.86,15.87,15.84,15.84,170409.0,12.9242,12.9324,12.9079,12.9079,170409.0
2021-12-06 15:05:00,15.85,15.88,15.84,15.88,110665.0,12.9161,12.9405,12.9079,12.9405,110665.0
2021-12-06 15:10:00,15.87,15.88,15.85,15.88,133973.0,12.9324,12.9405,12.9161,12.9405,133973.0
2021-12-06 15:15:00,15.88,15.89,15.87,15.88,158166.0,12.9405,12.9487,12.9324,12.9405,158166.0
2021-12-06 15:20:00,15.87,15.87,15.84,15.85,163610.0,12.9324,12.9324,12.9079,12.9161,163610.0
2021-12-06 15:25:00,15.84,15.85,15.83,15.84,146572.0,12.9079,12.9161,12.8998,12.9079,146572.0
2021-12-06 15:30:00,15.84,15.85,15.8,15.81,124018.0,12.9079,12.9161,12.8753,12.8835,124018.0
2021-12-06 15:35:00,15.81,15.82,15.78,15.82,351358.0,12.8835,12.8916,12.859,12.8916,351358.0
2021-12-06 15:40:00,15.81,15.83,15.8,15.83,200909.0,12.8835,12.8998,12.8753,12.8998,200909.0
2021-12-06 15:45:00,15.83,15.83,15.8,15.82,239834.0,12.8998,12.8998,12.8753,12.8916,239834.0
2021-12-06 15:50:00,15.82,15.83,15.79,15.82,356505.0,12.8916,12.8998,12.8672,12.8916,356505.0
2021-12-06 15:55:00,15.83,15.83,15.78,15.78,719111.0,12.8998,12.8998,12.859,12.859,719111.0
2021-12-07 09:30:00,16.0,16.09,15.9,16.05,917736.0,13.0383,13.1117,12.9568,13.0791,917736.0
2021-12-07 09:35:00,16.06,16.13,16.0,16.02,522992.0,13.0872,13.1443,13.0383,13.0546,522992.0
2021-12-07 09:40:00,16.02,16.09,16.01,16.09,249498.0,13.0546,13.1117,13.0465,13.1117,249498.0
2021-12-07 09:45:00,16.09,16.1,16.05,16.08,419987.0,13.1117,13.1198,13.0791,13.1035,419987.0
2021-12-07 09:50:00,16.08,16.11,16.04,16.1,326765.0,13.1035,13.128,13.0709,13.1198,326765.0
2021-12-07 09:55:00,16.1,16.23,16.09,16.18,215717.0,13.1198,13.2257,13.1117,13.185,215717.0
2021-12-07 10:00:00,16.19,16.2,16.15,16.16,322172.0,13.1932,13.2013,13.1606,13.1687,322172.0
2021-12-07 10:05:00,16.16,16.21,16.16,16.18,161182.0,13.1687,13.2095,13.1687,13.185,161182.0
2021-12-07 10:10:00,16.18,16.21,16.18,16.21,284361.0,13.185,13.2095,13.185,13.2095,284361.0
2021-12-07 10:15:00,16.21,16.25,16.17,16.18,264824.0,13.2095,13.242,13.1769,13.185,264824.0
2021-12-07 10:20:00,16.19,16.25,16.18,16.24,223099.0,13.1932,13.242,13.185,13.2339,223099.0
2021-12-07 10:25:00,16.25,16.27,16.23,16.25,132621.0,13.242,13.2583,13.2257,13.242,132621.0
2021-12-07 10:30:00,16.26,16.28,16.23,16.23,172097.0,13.2502,13.2665,13.2257,13.2257,172097.0
2021-12-07 10:35:00,16.23,16.24,16.2,16.21,155909.0,13.2257,13.2339,13.2013,13.2095,155909.0
2021-12-07 10:40:00,16.21,16.22,16.19,16.2,139923.0,13.2095,13.2176,13.1932,13.2013,139923.0
2021-12-07 10:45:00,16.2,16.24,16.18,16.23,135915.0,13.2013,13.2339,13.185,13.2257,135915.0
2021-12-07 10:50:00,16.22,16.24,16.2,16.23,124285.0,13.2176,13.2339,13.2013,13.2257,124285.0
2021-12-07 10:55:00,16.23,16.25,16.21,16.24,140315.0,13.2257,13.242,13.2095,13.2339,140315.0
2021-12-07 11:00:00,16.23,16.25,16.21,16.24,125527.0,13.2257,13.242,13.2095,13.2339,125527.0
2021-12-07 11:05:00,16.23,16.24,16.21,16.23,94877.0,13.2257,13.2339,13.2095,13.2257,94877.0
2021-12-07 11:10:00,16.23,16.23,16.2,16.2,98915.0,13.2257,13.2257,13.2013,13.2013,98915.0
2021-12-07 11:15:00,16.21,16.22,16.2,16.22,110898.0,13.2095,13.2176,13.2013,13.2176,110898.0
2021-12-07 11:20:00,16.21,16.22,16.18,16.2,118202.0,13.2095,13.2176,13.185,13.2013,118202.0
2021-12-07 11:25:00,16.2,16.22,16.2,16.21,54062.0,13.2013,13.2176,13.2013,13.2095,54062.0
2021-12-07 11:30:00,16.21,16.23,16.19,16.22,154596.0,13.2095,13.2257,13.1932,13.2176,154596.0
2021-12-07 11:35:00,16.21,16.23,16.19,16.2,117812.0,13.2095,13.2257,13.1932,13.2013,117812.0
2021-12-07 11:40:00,16.2,16.22,16.17,16.2,148112.0,13.2013,13.2176,13.1769,13.2013,148112.0
2021-12-07 11:45:00,16.2,16.22,16.16,16.16,130169.0,13.2013,13.2176,13.1687,13.1687,130169.0
2021-12-07 11:50:00,16.16,16.21,16.16,16.19,117746.0,13.1687,13.2095,13.1687,13.1932,117746.0
2021-12-07 11:55:00,16.19,16.2,16.18,16.18,70944.0,13.1932,13.2013,13.185,13.185,70944.0
2021-12-07 12:00:00,16.18,16.21,16.18,16.2,53453.0,13.185,13.2095,13.185,13.2013,53453.0
2021-12-07 12:05:00,16.2,16.22,16.19,16.2,162789.0,13.2013,13.2176,13.1932,13.2013,162789.0
2021-12-07 12:10:00,16.2,16.22,16.19,16.21,64510.0,13.2013,13.2176,13.1932,13.2095,64510.0
2021-12-07 12:15:00,16.21,16.21,16.19,16.2,87197.0,13.2095,13.2095,13.1932,13.2013,87197.0
2021-12-07 12:20:00,16.2,16.23,16.19,16.23,74091.0,13.2013,13.2257,13.1932,13.2257,74091.0
2021-12-07 12:25:00,16.23,16.25,16.22,16.24,104496.0,13.2257,13.242,13.2176,13.2339,104496.0
2021-12-07 12:30:00,16.24,16.26,16.23,16.25,123674.0,13.2339,13.2502,13.2257,13.242,123674.0
2021-12-07 12:35:00,16.25,16.27,16.25,16.26,94810.0,13.242,13.2583,13.242,13.2502,94810.0
2021-12-07 12:40:00,16.25,16.26,16.24,16.24,55429.0,13.242,13.2502,13.2339,13.2339,55429.0
2021-12-07 12:45:00,16.24,16.26,16.23,16.24,128710.0,13.2339,13.2502,13.2257,13.2339,128710.0
2021-12-07 12:50:00,16.23,16.26,16.23,16.25,103879.0,13.2257,13.2502,13.2257,13.242,103879.0
2021-12-07 12:55:00,16.25,16.26,16.23,16.24,134871.0,13.242,13.2502,13.2257,13.2339,134871.0
2021-12-07 13:00:00,16.23,16.24,16.21,16.21,98644.0,13.2257,13.2339,13.2095,13.2095,98644.0
2021-12-07 13:05:00,16.21,16.22,16.17,16.18,294167.0,13.2095,13.2176,13.1769,13.185,294167.0
2021-12-07 13:10:00,16.18,16.2,16.16,16.19,163140.0,13.185,13.2013,13.1687,13.1932,163140.0
2021-12-07 13:15:00,16.19,16.22,16.18,16.21,99655.0,13.1932,13.2176,13.185,13.2095,99655.0
2021-12-07 13:20:00,16.21,16.24,16.21,16.23,65284.0,13.2095,13.2339,13.2095,13.2257,65284.0
2021-12-07 13:25:00,16.23,16.25,16.23,16.25,106653.0,13.2257,13.242,13.2257,13.242,106653.0
2021-12-07 13:30:00,16.25,16.26,16.23,16.25,99696.0,13.242,13.2502,13.2257,13.242,99696.0
2021-12-07 13:35:00,16.25,16.26,16.23,16.25,105884.0,13.242,13.2502,13.2257,13.242,105884.0
2021-12-07 13:40:00,16.25,16.26,16.23,16.24,193298.0,13.242,13.2502,13.2257,13.2339,193298.0
2021-12-07 13:45:00,16.24,16.25,16.23,16.24,69289.0,13.2339,13.242,13.2257,13.2339,69289.0
2021-12-07 13:50:00,16.24,16.26,16.24,16.25,90863.0,13.2339,13.2502,13.2339,13.242,90863.0
2021-12-07 13:55:00,16.25,16.25,16.23,16.25,82040.0,13.242,13.242,13.2257,13.242,82040.0
2021-12-07 14:00:00,16.25,16.25,16.23,16.25,78959.0,13.242,13.242,13.2257,13.242,78959.0
2021-12-07 14:05:00,16.24,16.25,16.23,16.25,93753.0,13.2339,13.242,13.2257,13.242,93753.0
2021-12-07 14:10:00,16.25,16.27,16.23,16.27,136074.0,13.242,13.2583,13.2257,13.2583,136074.0
2021-12-07 14:15:00,16.26,16.27,16.25,16.25,60316.0,13.2502,13.2583,13.242,13.242,60316.0
2021-12-07 14:20:00,16.25,16.26,16.24,16.25,181650.0,13.242,13.2502,13.2339,13.242,181650.0
2021-12-07 14:25:00,16.25,16.26,16.24,16.24,134052.0,13.242,13.2502,13.2339,13.2339,134052.0
2021-12-07 14:30:00,16.24,16.26,16.23,16.23,162611.0,13.2339,13.2502,13.2257,13.2257,162611.0
2021-12-07 14:35:00,16.23,16.25,16.23,16.25,169090.0,13.2257,13.242,13.2257,13.242,169090.0
2021-12-07 14:40:00,16.25,16.25,16.22,16.24,253551.0,13.242,13.242,13.2176,13.2339,253551.0
2021-12-07 14:45:00,16.23,16.24,16.22,16.23,131910.0,13.2257,13.2339,13.2176,13.2257,131910.0
2021-12-07 14:50:00,16.23,16.25,16.22,16.24,110695.0,13.2257,13.242,13.2176,13.2339,110695.0
2021-12-07 14:55:00,16.24,16.28,16.24,16.28,142934.0,13.2339,13.2665,13.2339,13.2665,142934.0
2021-12-07 15:00:00,16.28,16.29,16.27,16.29,120608.0,13.2665,13.2746,13.2583,13.2746,120608.0
2021-12-07 15:05:00,16.29,16.31,16.28,16.3,151404.0,13.2746,13.2909,13.2665,13.2828,151404.0
2021-12-07 15:10:00,16.31,16.33,16.3,16.31,161251.0,13.2909,13.3072,13.2828,13.2909,161251.0
2021-12-07 15:15:00,16.32,16.32,16.29,16.3,111282.0,13.2991,13.2991,13.2746,13.2828,111282.0
2021-12-07 15:20:00,16.3,16.32,16.29,16.29,140774.0,13.2828,13.2991,13.2746,13.2746,140774.0
2021-12-07 15:25:00,16.3,16.32,16.28,16.29,264668.0,13.2828,13.2991,13.2665,13.2746,264668.0
2021-12-07 15:30:00,16.28,16.29,16.26,16.28,249032.0,13.2665,13.2746,13.2502,13.2665,249032.0
2021-12-07 15:35:00,16.28,16.28,16.22,16.23,268231.0,13.2665,13.2665,13.2176,13.2257,268231.0
2021-12-07 15:40:00,16.24,16.26,16.22,16.23,414005.0,13.2339,13.2502,13.2176,13.2257,414005.0
2021-12-07 15:45:00,16.23,16.26,16.23,16.25,365178.0,13.2257,13.2502,13.2257,13.242,365178.0
2021-12-07 15:50:00,16.24,16.25,16.19,16.21,694826.0,13.2339,13.242,13.1932,13.2095,694826.0
2021-12-07 15:55:00,16.21,16.25,16.18,16.23,1476962.0,13.2095,13.242,13.185,13.2257,1476962.0
2021-12-08 09:30:00,16.28,16.37,16.27,16.3,459467.0,13.2665,13.3398,13.2583,13.2828,459467.0
2021-12-08 09:35:00,16.29,16.3,16.24,16.28,192420.0,13.2746,13.2828,13.2339,13.2665,192420.0
2021-12-08 09:40:00,16.28,16.31,16.25,16.26,195715.0,13.2665,13.2909,13.242,13.2502,195715.0
2021-12-08 09:45:00,16.26,16.32,16.24,16.31,417710.0,13.2502,13.2991,13.2339,13.2909,417710.0
2021-12-08 09:50:00,16.3,16.38,16.3,16.38,165812.0,13.2828,13.348,13.2828,13.348,165812.0
2021-12-08 09:55:00,16.38,16.39,16.32,16.36,110269.0,13.348,13.3561,13.2991,13.3317,110269.0
2021-12-08 10:00:00,16.35,16.38,16.33,16.36,122053.0,13.3235,13.348,13.3072,13.3317,122053.0
2021-12-08 10:05:00,16.36,16.37,16.34,16.36,204896.0,13.3317,13.3398,13.3154,13.3317,204896.0
2021-12-08 10:10:00,16.37,16.38,16.3,16.31,159352.0,13.3398,13.348,13.2828,13.2909,159352.0
2021-12-08 10:15:00,16.31,16.36,16.3,16.35,134041.0,13.2909,13.3317,13.2828,13.3235,134041.0
2021-12-08 10:20:00,16.35,16.36,16.33,16.34,93501.0,13.3235,13.3317,13.3072,13.3154,93501.0
2021-12-08 10:25:00,16.34,16.36,16.31,16.31,77402.0,13.3154,13.3317,13.2909,13.2909,77402.0
2021-12-08 10:30:00,16.32,16.34,16.3,16.32,68268.0,13.2991,13.3154,13.2828,13.2991,68268.0
2021-12-08 10:35:00,16.32,16.35,16.3,16.32,101685.0,13.2991,13.3235,13.2828,13.2991,101685.0
2021-12-08 10:40:00,16.31,16.32,16.29,16.31,116962.0,13.2909,13.2991,13.2746,13.2909,116962.0
2021-12-08 10:45:00,16.31,16.31,16.27,16.3,145393.0,13.2909,13.2909,13.2583,13.2828,145393.0
2021-12-08 10:50:00,16.3,16.3,16.27,16.28,104328.0,13.2828,13.2828,13.2583,13.2665,104328.0
2021-12-08 10:55:00,16.28,16.29,16.26,16.27,128673.0,13.2665,13.2746,13.2502,13.2583,128673.0
2021-12-08 11:00:00,16.27,16.28,16.24,16.25,76534.0,13.2583,13.2665,13.2339,13.242,76534.0
2021-12-08 11:05:00,16.25,16.26,16.23,16.25,99443.0,13.242,13.2502,13.2257,13.242,99443.0
2021-12-08 11:10:00,16.25,16.28,16.25,16.26,211522.0,13.242,13.2665,13.242,13.2502,211522.0
2021-12-08 11:15:00,16.27,16.27,16.22,16.23,113004.0,13.2583,13.2583,13.2176,13.2257,113004.0
2021-12-08 11:20:00,16.23,16.25,16.22,16.24,113627.0,13.2257,13.242,13.2176,13.2339,113627.0
2021-12-08 11:25:00,16.24,16.25,16.22,16.25,79206.0,13.2339,13.242,13.2176,13.242,79206.0
2021-12-08 11:30:00,16.24,16.25,16.22,16.25,100204.0,13.2339,13.242,13.2176,13.242,100204.0
2021-12-08 11:35:00,16.25,16.27,16.24,16.27,72469.0,13.242,13.2583,13.2339,13.2583,72469.0
2021-12-08 11:40:00,16.27,16.28,16.25,16.25,185455.0,13.2583,13.2665,13.242,13.242,185455.0
2021-12-08 11:45:00,16.25,16.28,16.25,16.28,140649.0,13.242,13.2665,13.242,13.2665,140649.0
2021-12-08 11:50:00,16.27,16.29,16.26,16.27,109736.0,13.2583,13.2746,13.2502,13.2583,109736.0
2021-12-08 11:55:00,16.27,16.27,16.23,16.23,118118.0,13.2583,13.2583,13.2257,13.2257,118118.0
2021-12-08 12:00:00,16.23,16.24,16.21,16.22,68373.0,13.2257,13.2339,13.2095,13.2176,68373.0
2021-12-08 12:05:00,16.22,16.25,16.22,16.24,87020.0,13.2176,13.242,13.2176,13.2339,87020.0
2021-12-08 12:10:00,16.23,16.25,16.23,16.23,46147.0,13.2257,13.242,13.2257,13.2257,46147.0
2021-12-08 12:15:00,16.23,16.24,16.22,16.23,46140.0,13.2257,13.2339,13.2176,13.2257,46140.0
2021-12-08 12:20:00,16.22,16.23,16.21,16.23,60256.0,13.2176,13.2257,13.2095,13.2257,60256.0
2021-12-08 12:25:00,16.23,16.23,16.2,16.21,59811.0,13.2257,13.2257,13.2013,13.2095,59811.0
2021-12-08 12:30:00,16.21,16.24,16.2,16.24,121055.0,13.2095,13.2339,13.2013,13.2339,121055.0
2021-12-08 12:35:00,16.24,16.26,16.24,16.25,75621.0,13.2339,13.2502,13.2339,13.242,75621.0
2021-12-08 12:40:00,16.25,16.26,16.24,16.24,74892.0,13.242,13.2502,13.2339,13.2339,74892.0
2021-12-08 12:45:00,16.25,16.26,16.24,16.25,105635.0,13.242,13.2502,13.2339,13.242,105635.0
2021-12-08 12:50:00,16.25,16.27,16.24,16.27,89814.0,13.242,13.2583,13.2339,13.2583,89814.0
2021-12-08 12:55:00,16.27,16.27,16.25,16.26,95946.0,13.2583,13.2583,13.242,13.2502,95946.0
2021-12-08 13:00:00,16.25,16.27,16.25,16.25,89512.0,13.242,13.2583,13.242,13.242,89512.0
2021-12-08 13:05:00,16.26,16.27,16.25,16.27,66045.0,13.2502,13.2583,13.242,13.2583,66045.0
2021-12-08 13:10:00,16.27,16.27,16.24,16.25,66890.0,13.2583,13.2583,13.2339,13.242,66890.0
2021-12-08 13:15:00,16.25,16.26,16.24,16.25,111034.0,13.242,13.2502,13.2339,13.242,111034.0
2021-12-08 13:20:00,16.25,16.25,16.22,16.23,90132.0,13.242,13.242,13.2176,13.2257,90132.0
2021-12-08 13:25:00,16.23,16.26,16.22,16.24,78394.0,13.2257,13.2502,13.2176,13.2339,78394.0
2021-12-08 13:30:00,16.25,16.25,16.23,16.23,37254.0,13.242,13.242,13.2257,13.2257,37254.0
2021-12-08 13:35:00,16.23,16.25,16.22,16.23,140537.0,13.2257,13.242,13.2176,13.2257,140537.0
2021-12-08 13:40:00,16.23,16.26,16.22,16.25,159313.0,13.2257,13.2502,13.2176,13.242,159313.0
2021-12-08 13:45:00,16.25,16.26,16.24,16.25,69080.0,13.242,13.2502,13.2339,13.242,69080.0
2021-12-08 13:50:00,16.25,16.27,16.25,16.27,80214.0,13.242,13.2583,13.242,13.2583,80214.0
2021-12-08 13:55:00,16.26,16.27,16.25,16.25,56335.0,13.2502,13.2583,13.242,13.242,56335.0
2021-12-08 14:00:00,16.26,16.27,16.25,16.27,51174.0,13.2502,13.2583,13.242,13.2583,51174.0
2021-12-08 14:05:00,16.27,16.27,16.25,16.25,72679.0,13.2583,13.2583,13.242,13.242,72679.0
2021-12-08 14:10:00,16.25,16.26,16.24,16.25,60287.0,13.242,13.2502,13.2339,13.242,60287.0
2021-12-08 14:15:00,16.25,16.26,16.24,16.25,68382.0,13.242,13.2502,13.2339,13.242,68382.0
2021-12-08 14:20:00,16.25,16.27,16.24,16.25,98358.0,13.242,13.2583,13.2339,13.242,98358.0
2021-12-08 14:25:00,16.26,16.26,16.23,16.25,93839.0,13.2502,13.2502,13.2257,13.242,93839.0
2021-12-08 14:30:00,16.25,16.27,16.24,16.26,74468.0,13.242,13.2583,13.2339,13.2502,74468.0
2021-12-08 14:35:00,16.25,16.27,16.25,16.26,87172.0,13.242,13.2583,13.242,13.2502,87172.0
2021-12-08 14:40:00,16.25,16.27,16.25,16.27,91885.0,13.242,13.2583,13.242,13.2583,91885.0
2021-12-08 14:45:00,16.27,16.27,16.25,16.25,93585.0,13.2583,13.2583,13.242,13.242,93585.0
2021-12-08 14:50:00,16.25,16.28,16.25,16.27,136910.0,13.242,13.2665,13.242,13.2583,136910.0
2021-12-08 14:55:00,16.27,16.28,16.26,16.27,72271.0,13.2583,13.2665,13.2502,13.2583,72271.0
2021-12-08 15:00:00,16.28,16.28,16.27,16.28,86061.0,13.2665,13.2665,13.2583,13.2665,86061.0
2021-12-08 15:05:00,16.28,16.29,16.27,16.29,53128.0,13.2665,13.2746,13.2583,13.2746,53128.0
2021-12-08 15:10:00,16.29,16.3,16.28,16.3,103584.0,13.2746,13.2828,13.2665,13.2828,103584.0
2021-12-08 15:15:00,16.29,16.3,16.28,16.3,111595.0,13.2746,13.2828,13.2665,13.2828,111595.0
2021-12-08 15:20:00,16.3,16.32,16.29,16.3,206106.0,13.2828,13.2991,13.2746,13.2828,206106.0
2021-12-08 15:25:00,16.31,16.32,16.3,16.3,137777.0,13.2909,13.2991,13.2828,13.2828,137777.0
2021-12-08 15:30:00,16.3,16.31,16.27,16.28,178272.0,13.2828,13.2909,13.2583,13.2665,178272.0
2021-12-08 15:35:00,16.28,16.29,16.26,16.27,203879.0,13.2665,13.2746,13.2502,13.2583,203879.0
2021-12-08 15:40:00,16.27,16.28,16.26,16.27,159881.0,13.2583,13.2665,13.2502,13.2583,159881.0
2021-12-08 15:45:00,16.27,16.29,16.25,16.25,305529.0,13.2583,13.2746,13.242,13.242,305529.0
2021-12-08 15:50:00,16.25,16.27,16.25,16.26,366780.0,13.242,13.2583,13.242,13.2502,366780.0
2021-12-08 15:55:00,16.27,16.27,16.23,16.25,832853.0,13.2583,13.2583,13.2257,13.242,832853.0
2021-12-09 09:30:00,16.09,16.15,16.08,16.14,306904.0,13.1117,13.1606,13.1035,13.1524,306904.0
2021-12-09 09:35:00,16.15,16.17,16.12,16.13,193608.0,13.1606,13.1769,13.1361,13.1443,193608.0
2021-12-09 09:40:00,16.14,16.15,16.07,16.08,108023.0,13.1524,13.1606,13.0954,13.1035,108023.0
2021-12-09 09:45:00,16.07,16.08,16.02,16.04,114978.0,13.0954,13.1035,13.0546,13.0709,114978.0
2021-12-09 09:50:00,16.03,16.05,15.98,16.01,174566.0,13.0628,13.0791,13.022,13.0465,174566.0
2021-12-09 09:55:00,16.0,16.04,15.98,16.03,62235.0,13.0383,13.0709,13.022,13.0628,62235.0
2021-12-09 10:00:00,16.03,16.08,16.01,16.07,82970.0,13.0628,13.1035,13.0465,13.0954,82970.0
2021-12-09 10:05:00,16.06,16.09,16.06,16.07,60652.0,13.0872,13.1117,13.0872,13.0954,60652.0
2021-12-09 10:10:00,16.07,16.11,16.07,16.1,61883.0,13.0954,13.128,13.0954,13.1198,61883.0
2021-12-09 10:15:00,16.1,16.12,16.08,16.1,115931.0,13.1198,13.1361,13.1035,13.1198,115931.0
2021-12-09 10:20:00,16.1,16.11,16.08,16.1,66606.0,13.1198,13.128,13.1035,13.1198,66606.0
2021-12-09 10:25:00,16.1,16.11,16.07,16.1,48192.0,13.1198,13.128,13.0954,13.1198,48192.0
2021-12-09 10:30:00,16.1,16.11,16.07,16.1,49375.0,13.1198,13.128,13.0954,13.1198,49375.0
2021-12-09 10:35:00,16.09,16.12,16.08,16.1,87729.0,13.1117,13.1361,13.1035,13.1198,87729.0
2021-12-09 10:40:00,16.1,16.13,16.1,16.12,61198.0,13.1198,13.1443,13.1198,13.1361,61198.0
2021-12-09 10:45:00,16.12,16.13,16.1,16.11,63222.0,13.1361,13.1443,13.1198,13.128,63222.0
2021-12-09 10:50:00,16.11,16.11,16.06,16.07,42198.0,13.128,13.128,13.0872,13.0954,42198.0
2021-12-09 10:55:00,16.07,16.08,16.05,16.07,34851.0,13.0954,13.1035,13.0791,13.0954,34851.0
2021-12-09 11:00:00,16.08,16.09,16.05,16.05,45095.0,13.1035,13.1117,13.0791,13.0791,45095.0
2021-12-09 11:05:00,16.06,16.07,16.04,16.05,74267.0,13.0872,13.0954,13.0709,13.0791,74267.0
2021-12-09 11:10:00,16.05,16.05,16.03,16.05,78190.0,13.0791,13.0791,13.0628,13.0791,78190.0
2021-12-09 11:15:00,16.04,16.06,16.03,16.06,61848.0,13.0709,13.0872,13.0628,13.0872,61848.0
2021-12-09 11:20:00,16.05,16.07,16.04,16.07,78776.0,13.0791,13.0954,13.0709,13.0954,78776.0
2021-12-09 11:25:00,16.06,16.07,16.04,16.05,66764.0,13.0872,13.0954,13.0709,13.0791,66764.0
2021-12-09 11:30:00,16.05,16.06,16.04,16.05,43175.0,13.0791,13.0872,13.0709,13.0791,43175.0
2021-12-09 11:35:00,16.06,16.06,16.03,16.04,76357.0,13.0872,13.0872,13.0628,13.0709,76357.0
2021-12-09 11:40:00,16.04,16.05,16.02,16.04,61502.0,13.0709,13.0791,13.0546,13.0709,61502.0
2021-12-09 11:45:00,16.04,16.04,16.02,16.04,49579.0,13.0709,13.0709,13.0546,13.0709,49579.0
2021-12-09 11:50:00,16.04,16.06,16.03,16.03,73424.0,13.0709,13.0872,13.0628,13.0628,73424.0
2021-12-09 11:55:00,16.04,16.04,16.01,16.02,69710.0,13.0709,13.0709,13.0465,13.0546,69710.0
2021-12-09 12:00:00,16.02,16.03,16.0,16.02,50871.0,13.0546,13.0628,13.0383,13.0546,50871.0
2021-12-09 12:05:00,16.01,16.02,15.99,16.02,91230.0,13.0465,13.0546,13.0302,13.0546,91230.0
2021-12-09 12:10:00,16.02,16.04,16.01,16.03,72344.0,13.0546,13.0709,13.0465,13.0628,72344.0
2021-12-09 12:15:00,16.02,16.03,15.99,15.99,76493.0,13.0546,13.0628,13.0302,13.0302,76493.0
2021-12-09 12:20:00,16.0,16.03,16.0,16.03,65541.0,13.0383,13.0628,13.0383,13.0628,65541.0
2021-12-09 12:25:00,16.03,16.04,16.01,16.02,92576.0,13.0628,13.0709,13.0465,13.0546,92576.0
2021-12-09 12:30:00,16.02,16.03,16.01,16.03,91384.0,13.0546,13.0628,13.0465,13.0628,91384.0
2021-12-09 12:35:00,16.02,16.04,16.02,16.03,55073.0,13.0546,13.0709,13.0546,13.0628,55073.0
2021-12-09 12:40:00,16.03,16.05,16.03,16.05,83034.0,13.0628,13.0791,13.0628,13.0791,83034.0
2021-12-09 12:45:00,16.05,16.05,16.04,16.05,28550.0,13.0791,13.0791,13.0709,13.0791,28550.0
2021-12-09 12:50:00,16.05,16.07,16.04,16.07,44442.0,13.0791,13.0954,13.0709,13.0954,44442.0
2021-12-09 12:55:00,16.07,16.08,16.06,16.07,79487.0,13.0954,13.1035,13.0872,13.0954,79487.0
2021-12-09 13:00:00,16.07,16.09,16.06,16.09,91385.0,13.0954,13.1117,13.0872,13.1117,91385.0
2021-12-09 13:05:00,16.09,16.11,16.08,16.1,62601.0,13.1117,13.128,13.1035,13.1198,62601.0
2021-12-09 13:10:00,16.1,16.11,16.09,16.11,31186.0,13.1198,13.128,13.1117,13.128,31186.0
2021-12-09 13:15:00,16.1,16.11,16.08,16.09,52625.0,13.1198,13.128,13.1035,13.1117,52625.0
2021-12-09 13:20:00,16.09,16.09,16.08,16.09,26810.0,13.1117,13.1117,13.1035,13.1117,26810.0
2021-12-09 13:25:00,16.08,16.09,16.07,16.08,59023.0,13.1035,13.1117,13.0954,13.1035,59023.0
2021-12-09 13:30:00,16.07,16.1,16.07,16.09,38436.0,13.0954,13.1198,13.0954,13.1117,38436.0
2021-12-09 13:35:00,16.09,16.1,16.08,16.09,89920.0,13.1117,13.1198,13.1035,13.1117,89920.0
2021-12-09 13:40:00,16.09,16.09,16.07,16.08,44933.0,13.1117,13.1117,13.0954,13.1035,44933.0
2021-12-09 13:45:00,16.08,16.09,16.06,16.07,57057.0,13.1035,13.1117,13.0872,13.0954,57057.0
2021-12-09 13:50:00,16.07,16.08,16.06,16.07,38802.0,13.0954,13.1035,13.0872,13.0954,38802.0
2021-12-09 13:55:00,16.07,16.09,16.07,16.07,56736.0,13.0954,13.1117,13.0954,13.0954,56736.0
2021-12-09 14:00:00,16.07,16.08,16.06,16.06,49866.0,13.0954,13.1035,13.0872,13.0872,49866.0
2021-12-09 14:05:00,16.07,16.07,16.05,16.05,68720.0,13.0954,13.0954,13.0791,13.0791,68720.0
2021-12-09 14:10:00,16.05,16.06,16.04,16.05,61123.0,13.0791,13.0872,13.0709,13.0791,61123.0
2021-12-09 14:15:00,16.05,16.06,16.03,16.04,62056.0,13.0791,13.0872,13.0628,13.0709,62056.0
2021-12-09 14:20:00,16.04,16.05,16.03,16.05,72686.0,13.0709,13.0791,13.0628,13.0791,72686.0
2021-12-09 14:25:00,16.05,16.05,16.0,16.01,89526.0,13.0791,13.0791,13.0383,13.0465,89526.0
2021-12-09 14:30:00,16.01,16.02,16.0,16.0,81109.0,13.0465,13.0546,13.0383,13.0383,81109.0
2021-12-09 14:35:00,16.0,16.02,15.98,16.0,181594.0,13.0383,13.0546,13.022,13.0383,181594.0
2021-12-09 14:40:00,16.0,16.01,15.99,16.0,62275.0,13.0383,13.0465,13.0302,13.0383,62275.0
2021-12-09 14:45:00,16.0,16.0,15.96,15.98,198969.0,13.0383,13.0383,13.0057,13.022,198969.0
2021-12-09 14:50:00,15.98,15.99,15.97,15.98,136137.0,13.022,13.0302,13.0139,13.022,136137.0
2021-12-09 14:55:00,15.98,15.98,15.95,15.96,112356.0,13.022,13.022,12.9976,13.0057,112356.0
2021-12-09 15:00:00,15.96,15.97,15.95,15.96,91578.0,13.0057,13.0139,12.9976,13.0057,91578.0
2021-12-09 15:05:00,15.96,15.97,15.93,15.97,208577.0,13.0057,13.0139,12.9813,13.0139,208577.0
2021-12-09 15:10:00,15.96,15.98,15.95,15.98,169138.0,13.0057,13.022,12.9976,13.022,169138.0
2021-12-09 15:15:00,15.98,15.99,15.97,15.99,94361.0,13.022,13.0302,13.0139,13.0302,94361.0
2021-12-09 15:20:00,15.99,15.99,15.97,15.98,138817.0,13.0302,13.0302,13.0139,13.022,138817.0
2021-12-09 15:25:00,15.99,16.01,15.98,16.0,147342.0,13.0302,13.0465,13.022,13.0383,147342.0
2021-12-09 15:30:00,15.99,16.02,15.99,16.0,168023.0,13.0302,13.0546,13.0302,13.0383,168023.0
2021-12-09 15:35:00,16.0,16.03,16.0,16.03,175605.0,13.0383,13.0628,13.0383,13.0628,175605.0
2021-12-09 15:40:00,16.03,16.03,16.0,16.0,221612.0,13.0628,13.0628,13.0383,13.0383,221612.0
2021-12-09 15:45:00,16.0,16.03,16.0,16.01,403727.0,13.0383,13.0628,13.0383,13.0465,403727.0
2021-12-09 15:50:00,16.0,16.03,16.0,16.03,329054.0,13.0383,13.0628,13.0383,13.0628,329054.0
2021-12-09 15:55:00,16.03,16.03,16.01,16.02,563600.0,13.0628,13.0628,13.0465,13.0546,563600.0
2021-12-10 09:30:00,16.07,16.14,15.99,16.02,261510.0,13.0954,13.1524,13.0302,13.0546,261510.0
2021-12-10 09:35:00,16.02,16.05,16.01,16.04,156951.0,13.0546,13.0791,13.0465,13.0709,156951.0
2021-12-10 09:40:00,16.04,16.06,16.02,16.05,151734.0,13.0709,13.0872,13.0546,13.0791,151734.0
2021-12-10 09:45:00,16.05,16.06,16.02,16.03,126723.0,13.0791,13.0872,13.0546,13.0628,126723.0
2021-12-10 09:50:00,16.03,16.07,16.03,16.05,94500.0,13.0628,13.0954,13.0628,13.0791,94500.0
2021-12-10 09:55:00,16.05,16.06,16.01,16.03,393798.0,13.0791,13.0872,13.0465,13.0628,393798.0
2021-12-10 10:00:00,16.03,16.04,15.99,16.02,170526.0,13.0628,13.0709,13.0302,13.0546,170526.0
2021-12-10 10:05:00,16.02,16.07,16.01,16.05,136747.0,13.0546,13.0954,13.0465,13.0791,136747.0
2021-12-10 10:10:00,16.05,16.09,16.03,16.07,170999.0,13.0791,13.1117,13.0628,13.0954,170999.0
2021-12-10 10:15:00,16.07,16.11,16.06,16.1,142258.0,13.0954,13.128,13.0872,13.1198,142258.0
2021-12-10 10:20:00,16.09,16.1,16.08,16.1,113360.0,13.1117,13.1198,13.1035,13.1198,113360.0
2021-12-10 10:25:00,16.09,16.1,16.07,16.08,78643.0,13.1117,13.1198,13.0954,13.1035,78643.0
2021-12-10 10:30:00,16.08,16.1,16.03,16.03,174996.0,13.1035,13.1198,13.0628,13.0628,174996.0
2021-12-10 10:35:00,16.03,16.06,16.02,16.05,94192.0,13.0628,13.0872,13.0546,13.0791,94192.0
2021-12-10 10:40:00,16.05,16.06,16.03,16.06,101635.0,13.0791,13.0872,13.0628,13.0872,101635.0
2021-12-10 10:45:00,16.06,16.09,16.05,16.07,122292.0,13.0872,13.1117,13.0791,13.0954,122292.0
2021-12-10 10:50:00,16.06,16.08,16.05,16.07,73587.0,13.0872,13.1035,13.0791,13.0954,73587.0
2021-12-10 10:55:00,16.07,16.08,16.05,16.07,106184.0,13.0954,13.1035,13.0791,13.0954,106184.0
2021-12-10 11:00:00,16.07,16.08,16.06,16.07,63820.0,13.0954,13.1035,13.0872,13.0954,63820.0
2021-12-10 11:05:00,16.07,16.08,16.0,16.0,108629.0,13.0954,13.1035,13.0383,13.0383,108629.0
2021-12-10 11:10:00,16.01,16.01,15.97,15.98,120442.0,13.0465,13.0465,13.0139,13.022,120442.0
2021-12-10 11:15:00,15.97,15.99,15.95,15.97,122973.0,13.0139,13.0302,12.9976,13.0139,122973.0
2021-12-10 11:20:00,15.97,16.01,15.97,15.99,109712.0,13.0139,13.0465,13.0139,13.0302,109712.0
2021-12-10 11:25:00,15.99,15.99,15.98,15.99,46731.0,13.0302,13.0302,13.022,13.0302,46731.0
2021-12-10 11:30:00,15.99,16.02,15.98,16.01,100974.0,13.0302,13.0546,13.022,13.0465,100974.0
2021-12-10 11:35:00,16.02,16.02,16.0,16.02,79709.0,13.0546,13.0546,13.0383,13.0546,79709.0
2021-12-10 11:40:00,16.02,16.02,15.99,16.0,111714.0,13.0546,13.0546,13.0302,13.0383,111714.0
2021-12-10 11:45:00,16.0,16.02,16.0,16.02,86650.0,13.0383,13.0546,13.0383,13.0546,86650.0
2021-12-10 11:50:00,16.02,16.03,16.0,16.02,98925.0,13.0546,13.0628,13.0383,13.0546,98925.0
2021-12-10 11:55:00,16.01,16.02,15.99,16.0,94286.0,13.0465,13.0546,13.0302,13.0383,94286.0
2021-12-10 12:00:00,16.0,16.03,16.0,16.03,118170.0,13.0383,13.0628,13.0383,13.0628,118170.0
2021-12-10 12:05:00,16.03,16.04,16.0,16.01,153162.0,13.0628,13.0709,13.0383,13.0465,153162.0
2021-12-10 12:10:00,16.01,16.02,16.0,16.0,39983.0,13.0465,13.0546,13.0383,13.0383,39983.0
2021-12-10 12:15:00,16.0,16.02,15.99,16.0,93482.0,13.0383,13.0546,13.0302,13.0383,93482.0
2021-12-10 12:20:00,16.0,16.01,15.99,16.0,67646.0,13.0383,13.0465,13.0302,13.0383,67646.0
2021-12-10 12:25:00,15.99,16.0,15.97,15.98,73969.0,13.0302,13.0383,13.0139,13.022,73969.0
2021-12-10 12:30:00,15.98,15.99,15.97,15.98,90651.0,13.022,13.0302,13.0139,13.022,90651.0
2021-12-10 12:35:00,15.98,15.98,15.95,15.96,162546.0,13.022,13.022,12.9976,13.0057,162546.0
2021-12-10 12:40:00,15.96,15.96,15.94,15.95,63220.0,13.0057,13.0057,12.9894,12.9976,63220.0
2021-12-10 12:45:00,15.94,15.95,15.94,15.95,73188.0,12.9894,12.9976,12.9894,12.9976,73188.0
2021-12-10 12:50:00,15.95,15.95,15.93,15.95,119669.0,12.9976,12.9976,12.9813,12.9976,119669.0
2021-12-10 12:55:00,15.95,15.95,15.93,15.94,71736.0,12.9976,12.9976,12.9813,12.9894,71736.0
2021-12-10 13:00:00,15.94,15.97,15.93,15.96,133993.0,12.9894,13.0139,12.9813,13.0057,133993.0
2021-12-10 13:05:00,15.96,15.96,15.95,15.96,54178.0,13.0057,13.0057,12.9976,13.0057,54178.0
2021-12-10 13:10:00,15.96,15.97,15.95,15.96,198326.0,13.0057,13.0139,12.9976,13.0057,198326.0
2021-12-10 13:15:00,15.96,15.99,15.96,15.99,89296.0,13.0057,13.0302,13.0057,13.0302,89296.0
2021-12-10 13:20:00,15.98,15.99,15.97,15.98,61006.0,13.022,13.0302,13.0139,13.022,61006.0
2021-12-10 13:25:00,15.98,15.99,15.97,15.99,52061.0,13.022,13.0302,13.0139,13.0302,52061.0
2021-12-10 13:30:00,15.98,15.99,15.96,15.96,135244.0,13.022,13.0302,13.0057,13.0057,135244.0
2021-12-10 13:35:00,15.97,15.99,15.96,15.99,131258.0,13.0139,13.0302,13.0057,13.0302,131258.0
2021-12-10 13:40:00,15.98,16.0,15.98,15.99,162922.0,13.022,13.0383,13.022,13.0302,162922.0
2021-12-10 13:45:00,15.99,16.02,15.99,16.0,232218.0,13.0302,13.0546,13.0302,13.0383,232218.0
2021-12-10 13:50:00,16.0,16.02,15.99,16.0,79172.0,13.0383,13.0546,13.0302,13.0383,79172.0
2021-12-10 13:55:00,16.0,16.03,16.0,16.03,67159.0,13.0383,13.0628,13.0383,13.0628,67159.0
2021-12-10 14:00:00,16.03,16.04,16.02,16.03,91271.0,13.0628,13.0709,13.0546,13.0628,91271.0
2021-12-10 14:05:00,16.03,16.04,16.0,16.03,105332.0,13.0628,13.0709,13.0383,13.0628,105332.0
2021-12-10 14:10:00,16.03,16.04,16.02,16.04,111351.0,13.0628,13.0709,13.0546,13.0709,111351.0
2021-12-10 14:15:00,16.04,16.06,16.03,16.06,71985.0,13.0709,13.0872,13.0628,13.0872,71985.0
2021-12-10 14:20:00,16.05,16.08,16.05,16.08,63213.0,13.0791,13.1035,13.0791,13.1035,63213.0
2021-12-10 14:25:00,16.08,16.09,16.06,16.09,130403.0,13.1035,13.1117,13.0872,13.1117,130403.0
2021-12-10 14:30:00,16.09,16.1,16.05,16.05,206634.0,13.1117,13.1198,13.0791,13.0791,206634.0
2021-12-10 14:35:00,16.05,16.07,16.04,16.06,73838.0,13.0791,13.0954,13.0709,13.0872,73838.0
2021-12-10 14:40:00,16.07,16.07,16.05,16.07,103841.0,13.0954,13.0954,13.0791,13.0954,103841.0
2021-12-10 14:45:00,16.07,16.09,16.07,16.07,157276.0,13.0954,13.1117,13.0954,13.0954,157276.0
2021-12-10 14:50:00,16.07,16.08,16.05,16.05,133293.0,13.0954,13.1035,13.0791,13.0791,133293.0
2021-12-10 14:55:00,16.06,16.07,16.03,16.04,142962.0,13.0872,13.0954,13.0628,13.0709,142962.0
2021-12-10 15:00:00,16.04,16.05,16.03,16.05,63488.0,13.0709,13.0791,13.0628,13.0791,63488.0
2021-12-10 15:05:00,16.04,16.05,16.03,16.05,72264.0,13.0709,13.0791,13.0628,13.0791,72264.0
2021-12-10 15:10:00,16.05,16.06,16.04,16.04,112242.0,13.0791,13.0872,13.0709,13.0709,112242.0
2021-12-10 15:15:00,16.04,16.06,16.04,16.04,99192.0,13.0709,13.0872,13.0709,13.0709,99192.0
2021-12-10 15:20:00,16.05,16.06,16.04,16.05,80348.0,13.0791,13.0872,13.0709,13.0791,80348.0
2021-12-10 15:25:00,16.05,16.06,16.04,16.05,62313.0,13.0791,13.0872,13.0709,13.0791,62313.0
2021-12-10 15:30:00,16.05,16.1,16.05,16.1,188176.0,13.0791,13.1198,13.0791,13.1198,188176.0
2021-12-10 15:35:00,16.1,16.13,16.09,16.13,180087.0,13.1198,13.1443,13.1117,13.1443,180087.0
2021-12-10 15:40:00,16.13,16.14,16.11,16.14,376624.0,13.1443,13.1524,13.128,13.1524,376624.0
2021-12-10 15:45:00,16.14,16.16,16.13,16.16,184061.0,13.1524,13.1687,13.1443,13.1687,184061.0
2021-12-10 15:50:00,16.16,16.17,16.14,16.15,561648.0,13.1687,13.1769,13.1524,13.1606,561648.0
2021-12-10 15:55:00,16.15,16.17,16.14,16.16,989589.0,13.1606,13.1769,13.1524,13.1687,989589.0
2021-12-13 09:30:00,16.14,16.2,16.11,16.17,441312.0,13.1524,13.2013,13.128,13.1769,441312.0
2021-12-13 09:35:00,16.16,16.17,16.11,16.14,203316.0,13.1687,13.1769,13.128,13.1524,203316.0
2021-12-13 09:40:00,16.14,16.16,16.08,16.09,268791.0,13.1524,13.1687,13.1035,13.1117,268791.0
2021-12-13 09:45:00,16.08,16.15,16.08,16.13,203529.0,13.1035,13.1606,13.1035,13.1443,203529.0
2021-12-13 09:50:00,16.13,16.13,16.08,16.09,164744.0,13.1443,13.1443,13.1035,13.1117,164744.0
2021-12-13 09:55:00,16.08,16.13,16.08,16.1,191086.0,13.1035,13.1443,13.1035,13.1198,191086.0
2021-12-13 10:00:00,16.1,16.12,16.07,16.07,150700.0,13.1198,13.1361,13.0954,13.0954,150700.0
2021-12-13 10:05:00,16.07,16.11,16.05,16.07,260015.0,13.0954,13.128,13.0791,13.0954,260015.0
2021-12-13 10:10:00,16.07,16.08,16.05,16.07,124582.0,13.0954,13.1035,13.0791,13.0954,124582.0
2021-12-13 10:15:00,16.07,16.1,16.05,16.1,151350.0,13.0954,13.1198,13.0791,13.1198,151350.0
2021-12-13 10:20:00,16.1,16.13,16.09,16.1,120670.0,13.1198,13.1443,13.1117,13.1198,120670.0
2021-12-13 10:25:00,16.1,16.1,16.05,16.07,82076.0,13.1198,13.1198,13.0791,13.0954,82076.0
2021-12-13 10:30:00,16.08,16.09,16.05,16.07,99969.0,13.1035,13.1117,13.0791,13.0954,99969.0
2021-12-13 10:35:00,16.07,16.09,16.05,16.05,148893.0,13.0954,13.1117,13.0791,13.0791,148893.0
2021-12-13 10:40:00,16.05,16.06,16.01,16.02,446442.0,13.0791,13.0872,13.0465,13.0546,446442.0
2021-12-13 10:45:00,16.02,16.04,15.96,15.97,268883.0,13.0546,13.0709,13.0057,13.0139,268883.0
2021-12-13 10:50:00,15.97,15.97,15.91,15.92,184699.0,13.0139,13.0139,12.965,12.9731,184699.0
2021-12-13 10:55:00,15.92,15.93,15.86,15.89,279235.0,12.9731,12.9813,12.9242,12.9487,279235.0
2021-12-13 11:00:00,15.88,15.89,15.85,15.86,145280.0,12.9405,12.9487,12.9161,12.9242,145280.0
2021-12-13 11:05:00,15.86,15.86,15.82,15.83,186899.0,12.9242,12.9242,12.8916,12.8998,186899.0
2021-12-13 11:10:00,15.82,15.83,15.8,15.82,119779.0,12.8916,12.8998,12.8753,12.8916,119779.0
2021-12-13 11:15:00,15.82,15.83,15.79,15.83,130156.0,12.8916,12.8998,12.8672,12.8998,130156.0
2021-12-13 11:20:00,15.83,15.84,15.8,15.83,99517.0,12.8998,12.9079,12.8753,12.8998,99517.0
2021-12-13 11:25:00,15.83,15.84,15.8,15.81,127039.0,12.8998,12.9079,12.8753,12.8835,127039.0
2021-12-13 11:30:00,15.81,15.84,15.8,15.83,84345.0,12.8835,12.9079,12.8753,12.8998,84345.0
2021-12-13 11:35:00,15.83,15.87,15.82,15.83,160327.0,12.8998,12.9324,12.8916,12.8998,160327.0
2021-12-13 11:40:00,15.84,15.85,15.81,15.84,158353.0,12.9079,12.9161,12.8835,12.9079,158353.0
2021-12-13 11:45:00,15.84,15.85,15.82,15.85,142815.0,12.9079,12.9161,12.8916,12.9161,142815.0
2021-12-13 11:50:00,15.85,15.86,15.82,15.85,81079.0,12.9161,12.9242,12.8916,12.9161,81079.0
2021-12-13 11:55:00,15.85,15.87,15.82,15.87,126330.0,12.9161,12.9324,12.8916,12.9324,126330.0
2021-12-13 12:00:00,15.86,15.87,15.84,15.86,118829.0,12.9242,12.9324,12.9079,12.9242,118829.0
2021-12-13 12:05:00,15.86,15.91,15.85,15.91,154795.0,12.9242,12.965,12.9161,12.965,154795.0
2021-12-13 12:10:00,15.92,15.94,15.91,15.92,96500.0,12.9731,12.9894,12.965,12.9731,96500.0
2021-12-13 12:15:00,15.92,15.94,15.91,15.94,79993.0,12.9731,12.9894,12.965,12.9894,79993.0
2021-12-13 12:20:00,15.94,15.95,15.93,15.94,85877.0,12.9894,12.9976,12.9813,12.9894,85877.0
2021-12-13 12:25:00,15.94,15.95,15.93,15.94,66945.0,12.9894,12.9976,12.9813,12.9894,66945.0
2021-12-13 12:30:00,15.94,15.95,15.92,15.92,95810.0,12.9894,12.9976,12.9731,12.9731,95810.0
2021-12-13 12:35:00,15.92,15.95,15.92,15.94,81323.0,12.9731,12.9976,12.9731,12.9894,81323.0
2021-12-13 12:40:00,15.93,15.94,15.92,15.92,32021.0,12.9813,12.9894,12.9731,12.9731,32021.0
2021-12-13 12:45:00,15.92,15.93,15.9,15.91,120450.0,12.9731,12.9813,12.9568,12.965,120450.0
2021-12-13 12:50:00,15.91,15.92,15.89,15.9,68361.0,12.965,12.9731,12.9487,12.9568,68361.0
2021-12-13 12:55:00,15.9,15.92,15.89,15.92,86967.0,12.9568,12.9731,12.9487,12.9731,86967.0
2021-12-13 13:00:00,15.91,15.92,15.89,15.89,81821.0,12.965,12.9731,12.9487,12.9487,81821.0
2021-12-13 13:05:00,15.89,15.92,15.88,15.91,87865.0,12.9487,12.9731,12.9405,12.965,87865.0
2021-12-13 13:10:00,15.91,15.92,15.9,15.91,61544.0,12.965,12.9731,12.9568,12.965,61544.0
2021-12-13 13:15:00,15.91,15.92,15.89,15.92,91763.0,12.965,12.9731,12.9487,12.9731,91763.0
2021-12-13 13:20:00,15.92,15.93,15.91,15.92,47983.0,12.9731,12.9813,12.965,12.9731,47983.0
2021-12-13 13:25:00,15.92,15.92,15.9,15.92,43646.0,12.9731,12.9731,12.9568,12.9731,43646.0
2021-12-13 13:30:00,15.92,15.93,15.91,15.92,102235.0,12.9731,12.9813,12.965,12.9731,102235.0
2021-12-13 13:35:00,15.92,15.93,15.9,15.91,77657.0,12.9731,12.9813,12.9568,12.965,77657.0
2021-12-13 13:40:00,15.91,15.93,15.91,15.91,76874.0,12.965,12.9813,12.965,12.965,76874.0
2021-12-13 13:45:00,15.92,15.92,15.9,15.91,65603.0,12.9731,12.9731,12.9568,12.965,65603.0
2021-12-13 13:50:00,15.92,15.92,15.89,15.91,59603.0,12.9731,12.9731,12.9487,12.965,59603.0
2021-12-13 13:55:00,15.9,15.93,15.9,15.92,88825.0,12.9568,12.9813,12.9568,12.9731,88825.0
2021-12-13 14:00:00,15.92,15.93,15.91,15.91,70141.0,12.9731,12.9813,12.965,12.965,70141.0
2021-12-13 14:05:00,15.92,15.95,15.91,15.94,105510.0,12.9731,12.9976,12.965,12.9894,105510.0
2021-12-13 14:10:00,15.95,15.95,15.94,15.95,35036.0,12.9976,12.9976,12.9894,12.9976,35036.0
2021-12-13 14:15:00,15.95,15.95,15.93,15.95,108617.0,12.9976,12.9976,12.9813,12.9976,108617.0
2021-12-13 14:20:00,15.95,15.97,15.95,15.97,61856.0,12.9976,13.0139,12.9976,13.0139,61856.0
2021-12-13 14:25:00,15.97,15.98,15.93,15.94,171626.0,13.0139,13.022,12.9813,12.9894,171626.0
2021-12-13 14:30:00,15.94,15.95,15.92,15.93,124551.0,12.9894,12.9976,12.9731,12.9813,124551.0
2021-12-13 14:35:00,15.93,15.94,15.91,15.94,102667.0,12.9813,12.9894,12.965,12.9894,102667.0
2021-12-13 14:40:00,15.94,15.94,15.93,15.94,43026.0,12.9894,12.9894,12.9813,12.9894,43026.0
2021-12-13 14:45:00,15.94,15.94,15.93,15.94,56337.0,12.9894,12.9894,12.9813,12.9894,56337.0
2021-12-13 14:50:00,15.94,15.95,15.93,15.95,92993.0,12.9894,12.9976,12.9813,12.9976,92993.0
2021-12-13 14:55:00,15.95,15.95,15.93,15.94,88698.0,12.9976,12.9976,12.9813,12.9894,88698.0
2021-12-13 15:00:00,15.94,15.97,15.94,15.97,74882.0,12.9894,13.0139,12.9894,13.0139,74882.0
2021-12-13 15:05:00,15.97,15.98,15.96,15.96,178847.0,13.0139,13.022,13.0057,13.0057,178847.0
2021-12-13 15:10:00,15.96,16.0,15.96,15.99,88745.0,13.0057,13.0383,13.0057,13.0302,88745.0
2021-12-13 15:15:00,16.0,16.0,15.98,15.99,104906.0,13.0383,13.0383,13.022,13.0302,104906.0
2021-12-13 15:20:00,15.99,16.01,15.98,16.01,115474.0,13.0302,13.0465,13.022,13.0465,115474.0
2021-12-13 15:25:00,16.0,16.01,15.98,16.0,162925.0,13.0383,13.0465,13.022,13.0383,162925.0
2021-12-13 15:30:00,16.0,16.01,15.98,15.99,158756.0,13.0383,13.0465,13.022,13.0302,158756.0
2021-12-13 15:35:00,15.99,16.0,15.97,15.98,236322.0,13.0302,13.0383,13.0139,13.022,236322.0
2021-12-13 15:40:00,15.99,16.0,15.97,15.97,212169.0,13.0302,13.0383,13.0139,13.0139,212169.0
2021-12-13 15:45:00,15.98,16.0,15.96,15.96,219157.0,13.022,13.0383,13.0057,13.0057,219157.0
2021-12-13 15:50:00,15.96,15.97,15.92,15.95,548770.0,13.0057,13.0139,12.9731,12.9976,548770.0
2021-12-13 15:55:00,15.95,15.95,15.92,15.94,712174.0,12.9976,12.9976,12.9731,12.9894,712174.0
2021-12-14 09:30:00,15.88,16.02,15.86,16.02,579072.0,12.9405,13.0546,12.9242,13.0546,579072.0
2021-12-14 09:35:00,16.02,16.05,15.97,16.01,349140.0,13.0546,13.0791,13.0139,13.0465,349140.0
2021-12-14 09:40:00,16.02,16.04,15.98,16.0,93331.0,13.0546,13.0709,13.022,13.0383,93331.0
2021-12-14 09:45:00,16.0,16.03,15.99,16.02,111657.0,13.0383,13.0628,13.0302,13.0546,111657.0
2021-12-14 09:50:00,16.03,16.06,16.02,16.06,110831.0,13.0628,13.0872,13.0546,13.0872,110831.0
2021-12-14 09:55:00,16.05,16.11,16.05,16.09,115681.0,13.0791,13.128,13.0791,13.1117,115681.0
2021-12-14 10:00:00,16.09,16.15,16.08,16.13,118938.0,13.1117,13.1606,13.1035,13.1443,118938.0
2021-12-14 10:05:00,16.12,16.15,16.09,16.1,175077.0,13.1361,13.1606,13.1117,13.1198,175077.0
2021-12-14 10:10:00,16.1,16.11,16.06,16.1,221878.0,13.1198,13.128,13.0872,13.1198,221878.0
2021-12-14 10:15:00,16.1,16.11,16.06,16.09,127269.0,13.1198,13.128,13.0872,13.1117,127269.0
2021-12-14 10:20:00,16.08,16.12,16.06,16.1,84915.0,13.1035,13.1361,13.0872,13.1198,84915.0
2021-12-14 10:25:00,16.11,16.13,16.09,16.1,59171.0,13.128,13.1443,13.1117,13.1198,59171.0
2021-12-14 10:30:00,16.1,16.11,16.07,16.08,73602.0,13.1198,13.128,13.0954,13.1035,73602.0
2021-12-14 10:35:00,16.07,16.1,16.06,16.07,131546.0,13.0954,13.1198,13.0872,13.0954,131546.0
2021-12-14 10:40:00,16.07,16.09,16.05,16.07,92952.0,13.0954,13.1117,13.0791,13.0954,92952.0
2021-12-14 10:45:00,16.07,16.07,16.03,16.04,113311.0,13.0954,13.0954,13.0628,13.0709,113311.0
2021-12-14 10:50:00,16.04,16.04,15.98,16.0,225020.0,13.0709,13.0709,13.022,13.0383,225020.0
2021-12-14 10:55:00,15.99,16.01,15.97,15.99,285514.0,13.0302,13.0465,13.0139,13.0302,285514.0
2021-12-14 11:00:00,16.0,16.01,15.97,16.0,156387.0,13.0383,13.0465,13.0139,13.0383,156387.0
2021-12-14 11:05:00,16.01,16.03,15.99,15.99,137433.0,13.0465,13.0628,13.0302,13.0302,137433.0
2021-12-14 11:10:00,15.99,16.0,15.98,16.0,96036.0,13.0302,13.0383,13.022,13.0383,96036.0
2021-12-14 11:15:00,16.0,16.04,15.99,16.04,144017.0,13.0383,13.0709,13.0302,13.0709,144017.0
2021-12-14 11:20:00,16.04,16.04,16.0,16.03,130297.0,13.0709,13.0709,13.0383,13.0628,130297.0
2021-12-14 11:25:00,16.02,16.03,16.01,16.01,120257.0,13.0546,13.0628,13.0465,13.0465,120257.0
2021-12-14 11:30:00,16.02,16.03,15.99,16.02,159568.0,13.0546,13.0628,13.0302,13.0546,159568.0
2021-12-14 11:35:00,16.02,16.05,16.01,16.05,93390.0,13.0546,13.0791,13.0465,13.0791,93390.0
2021-12-14 11:40:00,16.05,16.06,16.03,16.04,90313.0,13.0791,13.0872,13.0628,13.0709,90313.0
2021-12-14 11:45:00,16.03,16.05,16.0,16.02,102964.0,13.0628,13.0791,13.0383,13.0546,102964.0
2021-12-14 11:50:00,16.02,16.03,16.0,16.0,90330.0,13.0546,13.0628,13.0383,13.0383,90330.0
2021-12-14 11:55:00,16.0,16.02,15.95,15.96,128294.0,13.0383,13.0546,12.9976,13.0057,128294.0
2021-12-14 12:00:00,15.95,15.96,15.91,15.91,120356.0,12.9976,13.0057,12.965,12.965,120356.0
2021-12-14 12:05:00,15.92,15.94,15.91,15.94,115971.0,12.9731,12.9894,12.965,12.9894,115971.0
2021-12-14 12:10:00,15.93,15.96,15.93,15.95,143234.0,12.9813,13.0057,12.9813,12.9976,143234.0
2021-12-14 12:15:00,15.95,15.97,15.94,15.96,112827.0,12.9976,13.0139,12.9894,13.0057,112827.0
2021-12-14 12:20:00,15.97,15.99,15.95,15.96,122575.0,13.0139,13.0302,12.9976,13.0057,122575.0
2021-12-14 12:25:00,15.96,15.96,15.94,15.96,113385.0,13.0057,13.0057,12.9894,13.0057,113385.0
2021-12-14 12:30:00,15.95,15.96,15.92,15.92,66887.0,12.9976,13.0057,12.9731,12.9731,66887.0
2021-12-14 12:35:00,15.93,15.94,15.91,15.94,88784.0,12.9813,12.9894,12.965,12.9894,88784.0
2021-12-14 12:40:00,15.94,15.94,15.91,15.92,76216.0,12.9894,12.9894,12.965,12.9731,76216.0
2021-12-14 12:45:00,15.92,15.94,15.91,15.91,85814.0,12.9731,12.9894,12.965,12.965,85814.0
2021-12-14 12:50:00,15.92,15.93,15.91,15.93,84751.0,12.9731,12.9813,12.965,12.9813,84751.0
2021-12-14 12:55:00,15.93,15.93,15.91,15.92,65866.0,12.9813,12.9813,12.965,12.9731,65866.0
2021-12-14 13:00:00,15.92,15.93,15.91,15.93,70840.0,12.9731,12.9813,12.965,12.9813,70840.0
2021-12-14 13:05:00,15.92,15.95,15.92,15.93,90251.0,12.9731,12.9976,12.9731,12.9813,90251.0
2021-12-14 13:10:00,15.94,15.94,15.92,15.93,67858.0,12.9894,12.9894,12.9731,12.9813,67858.0
2021-12-14 13:15:00,15.93,15.94,15.92,15.94,87543.0,12.9813,12.9894,12.9731,12.9894,87543.0
2021-12-14 13:20:00,15.94,15.94,15.91,15.92,86154.0,12.9894,12.9894,12.965,12.9731,86154.0
2021-12-14 13:25:00,15.93,15.93,15.91,15.93,71418.0,12.9813,12.9813,12.965,12.9813,71418.0
2021-12-14 13:30:00,15.92,15.93,15.91,15.91,69726.0,12.9731,12.9813,12.965,12.965,69726.0
2021-12-14 13:35:00,15.91,15.92,15.9,15.92,81292.0,12.965,12.9731,12.9568,12.9731,81292.0
2021-12-14 13:40:00,15.92,15.92,15.9,15.91,45874.0,12.9731,12.9731,12.9568,12.965,45874.0
2021-12-14 13:45:00,15.91,15.93,15.9,15.93,90244.0,12.965,12.9813,12.9568,12.9813,90244.0
2021-12-14 13:50:00,15.93,15.93,15.9,15.9,78846.0,12.9813,12.9813,12.9568,12.9568,78846.0
2021-12-14 13:55:00,15.91,15.91,15.89,15.9,64932.0,12.965,12.965,12.9487,12.9568,64932.0
2021-12-14 14:00:00,15.9,15.92,15.88,15.9,164100.0,12.9568,12.9731,12.9405,12.9568,164100.0
2021-12-14 14:05:00,15.9,15.91,15.87,15.91,123210.0,12.9568,12.965,12.9324,12.965,123210.0
2021-12-14 14:10:00,15.91,15.92,15.89,15.91,167487.0,12.965,12.9731,12.9487,12.965,167487.0
2021-12-14 14:15:00,15.92,15.93,15.91,15.93,63326.0,12.9731,12.9813,12.965,12.9813,63326.0
2021-12-14 14:20:00,15.93,15.93,15.91,15.92,99697.0,12.9813,12.9813,12.965,12.9731,99697.0
2021-12-14 14:25:00,15.91,15.92,15.89,15.89,92956.0,12.965,12.9731,12.9487,12.9487,92956.0
2021-12-14 14:30:00,15.89,15.89,15.88,15.88,45581.0,12.9487,12.9487,12.9405,12.9405,45581.0
2021-12-14 14:35:00,15.88,15.89,15.86,15.88,134221.0,12.9405,12.9487,12.9242,12.9405,134221.0
2021-12-14 14:40:00,15.88,15.89,15.86,15.88,111886.0,12.9405,12.9487,12.9242,12.9405,111886.0
2021-12-14 14:45:00,15.88,15.88,15.85,15.86,132078.0,12.9405,12.9405,12.9161,12.9242,132078.0
2021-12-14 14:50:00,15.87,15.87,15.85,15.86,60667.0,12.9324,12.9324,12.9161,12.9242,60667.0
2021-12-14 14:55:00,15.85,15.88,15.85,15.88,355784.0,12.9161,12.9405,12.9161,12.9405,355784.0
2021-12-14 15:00:00,15.87,15.9,15.87,15.89,90047.0,12.9324,12.9568,12.9324,12.9487,90047.0
2021-12-14 15:05:00,15.89,15.9,15.87,15.89,129126.0,12.9487,12.9568,12.9324,12.9487,129126.0
2021-12-14 15:10:00,15.88,15.9,15.87,15.88,135106.0,12.9405,12.9568,12.9324,12.9405,135106.0
2021-12-14 15:15:00,15.87,15.89,15.87,15.88,101261.0,12.9324,12.9487,12.9324,12.9405,101261.0
2021-12-14 15:20:00,15.88,15.89,15.87,15.88,100865.0,12.9405,12.9487,12.9324,12.9405,100865.0
2021-12-14 15:25:00,15.88,15.91,15.87,15.9,211588.0,12.9405,12.965,12.9324,12.9568,211588.0
2021-12-14 15:30:00,15.9,15.9,15.86,15.87,195974.0,12.9568,12.9568,12.9242,12.9324,195974.0
2021-12-14 15:35:00,15.87,15.88,15.85,15.86,248738.0,12.9324,12.9405,12.9161,12.9242,248738.0
2021-12-14 15:40:00,15.86,15.86,15.8,15.81,581274.0,12.9242,12.9242,12.8753,12.8835,581274.0
2021-12-14 15:45:00,15.81,15.82,15.8,15.81,332418.0,12.8835,12.8916,12.8753,12.8835,332418.0
2021-12-14 15:50:00,15.8,15.81,15.78,15.79,510001.0,12.8753,12.8835,12.859,12.8672,510001.0
2021-12-14 15:55:00,15.78,15.83,15.76,15.83,1625004.0,12.859,12.8998,12.8427,12.8998,1625004.0
2021-12-15 09:30:00,15.82,15.88,15.79,15.8,337493.0,12.8916,12.9405,12.8672,12.8753,337493.0
2021-12-15 09:35:00,15.8,15.81,15.68,15.71,184401.0,12.8753,12.8835,12.7776,12.802,184401.0
2021-12-15 09:40:00,15.7,15.71,15.64,15.65,410877.0,12.7939,12.802,12.745,12.7531,410877.0
2021-12-15 09:45:00,15.64,15.66,15.61,15.65,164617.0,12.745,12.7613,12.7205,12.7531,164617.0
2021-12-15 09:50:00,15.64,15.7,15.64,15.7,97747.0,12.745,12.7939,12.745,12.7939,97747.0
2021-12-15 09:55:00,15.69,15.7,15.64,15.65,118510.0,12.7857,12.7939,12.745,12.7531,118510.0
2021-12-15 10:00:00,15.64,15.68,15.63,15.64,134420.0,12.745,12.7776,12.7368,12.745,134420.0
2021-12-15 10:05:00,15.64,15.65,15.58,15.59,193013.0,12.745,12.7531,12.6961,12.7042,193013.0
2021-12-15 10:10:00,15.59,15.6,15.55,15.56,158688.0,12.7042,12.7124,12.6716,12.6798,158688.0
2021-12-15 10:15:00,15.57,15.59,15.54,15.55,196546.0,12.6879,12.7042,12.6635,12.6716,196546.0
2021-12-15 10:20:00,15.55,15.58,15.54,15.56,96570.0,12.6716,12.6961,12.6635,12.6798,96570.0
2021-12-15 10:25:00,15.56,15.6,15.55,15.59,131351.0,12.6798,12.7124,12.6716,12.7042,131351.0
2021-12-15 10:30:00,15.59,15.62,15.57,15.6,161923.0,12.7042,12.7287,12.6879,12.7124,161923.0
2021-12-15 10:35:00,15.6,15.61,15.57,15.6,117175.0,12.7124,12.7205,12.6879,12.7124,117175.0
2021-12-15 10:40:00,15.6,15.62,15.59,15.6,96248.0,12.7124,12.7287,12.7042,12.7124,96248.0
2021-12-15 10:45:00,15.6,15.61,15.56,15.59,293231.0,12.7124,12.7205,12.6798,12.7042,293231.0
2021-12-15 10:50:00,15.59,15.6,15.56,15.6,160923.0,12.7042,12.7124,12.6798,12.7124,160923.0
2021-12-15 10:55:00,15.6,15.64,15.59,15.63,197946.0,12.7124,12.745,12.7042,12.7368,197946.0
2021-12-15 11:00:00,15.64,15.67,15.63,15.66,163092.0,12.745,12.7694,12.7368,12.7613,163092.0
2021-12-15 11:05:00,15.66,15.67,15.63,15.64,142372.0,12.7613,12.7694,12.7368,12.745,142372.0
2021-12-15 11:10:00,15.64,15.65,15.62,15.64,69865.0,12.745,12.7531,12.7287,12.745,69865.0
2021-12-15 11:15:00,15.64,15.64,15.62,15.64,120865.0,12.745,12.745,12.7287,12.745,120865.0
2021-12-15 11:20:00,15.63,15.69,15.63,15.68,144235.0,12.7368,12.7857,12.7368,12.7776,144235.0
2021-12-15 11:25:00,15.68,15.68,15.65,15.66,79403.0,12.7776,12.7776,12.7531,12.7613,79403.0
2021-12-15 11:30:00,15.65,15.66,15.63,15.65,109420.0,12.7531,12.7613,12.7368,12.7531,109420.0
2021-12-15 11:35:00,15.66,15.66,15.63,15.66,66004.0,12.7613,12.7613,12.7368,12.7613,66004.0
2021-12-15 11:40:00,15.65,15.69,15.64,15.68,98544.0,12.7531,12.7857,12.745,12.7776,98544.0
2021-12-15 11:45:00,15.68,15.72,15.67,15.72,126941.0,12.7776,12.8102,12.7694,12.8102,126941.0
2021-12-15 11:50:00,15.71,15.72,15.68,15.7,112427.0,12.802,12.8102,12.7776,12.7939,112427.0
2021-12-15 11:55:00,15.7,15.73,15.7,15.73,67384.0,12.7939,12.8183,12.7939,12.8183,67384.0
2021-12-15 12:00:00,15.73,15.77,15.72,15.77,49018.0,12.8183,12.8509,12.8102,12.8509,49018.0
2021-12-15 12:05:00,15.76,15.77,15.74,15.76,61941.0,12.8427,12.8509,12.8264,12.8427,61941.0
2021-12-15 12:10:00,15.75,15.77,15.75,15.77,53683.0,12.8346,12.8509,12.8346,12.8509,53683.0
2021-12-15 12:15:00,15.77,15.78,15.74,15.75,68766.0,12.8509,12.859,12.8264,12.8346,68766.0
2021-12-15 12:20:00,15.75,15.76,15.73,15.75,36258.0,12.8346,12.8427,12.8183,12.8346,36258.0
2021-12-15 12:25:00,15.75,15.81,15.75,15.81,72861.0,12.8346,12.8835,12.8346,12.8835,72861.0
2021-12-15 12:30:00,15.81,15.82,15.79,15.8,92247.0,12.8835,12.8916,12.8672,12.8753,92247.0
2021-12-15 12:35:00,15.81,15.81,15.77,15.77,62277.0,12.8835,12.8835,12.8509,12.8509,62277.0
2021-12-15 12:40:00,15.77,15.79,15.76,15.78,189805.0,12.8509,12.8672,12.8427,12.859,189805.0
2021-12-15 12:45:00,15.78,15.79,15.76,15.78,91480.0,12.859,12.8672,12.8427,12.859,91480.0
2021-12-15 12:50:00,15.78,15.79,15.77,15.78,62936.0,12.859,12.8672,12.8509,12.859,62936.0
2021-12-15 12:55:00,15.78,15.8,15.77,15.79,81642.0,12.859,12.8753,12.8509,12.8672,81642.0
2021-12-15 13:00:00,15.79,15.8,15.78,15.78,42252.0,12.8672,12.8753,12.859,12.859,42252.0
2021-12-15 13:05:00,15.79,15.8,15.77,15.79,60091.0,12.8672,12.8753,12.8509,12.8672,60091.0
2021-12-15 13:10:00,15.79,15.82,15.79,15.8,90400.0,12.8672,12.8916,12.8672,12.8753,90400.0
2021-12-15 13:15:00,15.8,15.8,15.78,15.79,98512.0,12.8753,12.8753,12.859,12.8672,98512.0
2021-12-15 13:20:00,15.79,15.8,15.76,15.77,48113.0,12.8672,12.8753,12.8427,12.8509,48113.0
2021-12-15 13:25:00,15.76,15.78,15.75,15.78,143338.0,12.8427,12.859,12.8346,12.859,143338.0
2021-12-15 13:30:00,15.78,15.79,15.77,15.78,89630.0,12.859,12.8672,12.8509,12.859,89630.0
2021-12-15 13:35:00,15.78,15.79,15.76,15.77,94137.0,12.859,12.8672,12.8427,12.8509,94137.0
2021-12-15 13:40:00,15.78,15.78,15.76,15.78,79387.0,12.859,12.859,12.8427,12.859,79387.0
2021-12-15 13:45:00,15.78,15.79,15.77,15.77,50850.0,12.859,12.8672,12.8509,12.8509,50850.0
2021-12-15 13:50:00,15.78,15.8,15.77,15.78,163693.0,12.859,12.8753,12.8509,12.859,163693.0
2021-12-15 13:55:00,15.78,15.8,15.76,15.79,47192.0,12.859,12.8753,12.8427,12.8672,47192.0
2021-12-15 14:00:00,15.78,15.82,15.74,15.82,174947.0,12.859,12.8916,12.8264,12.8916,174947.0
2021-12-15 14:05:00,15.82,15.86,15.81,15.82,106886.0,12.8916,12.9242,12.8835,12.8916,106886.0
2021-12-15 14:10:00,15.81,15.88,15.81,15.87,143586.0,12.8835,12.9405,12.8835,12.9324,143586.0
2021-12-15 14:15:00,15.88,15.88,15.8,15.8,125245.0,12.9405,12.9405,12.8753,12.8753,125245.0
2021-12-15 14:20:00,15.81,15.82,15.78,15.8,106794.0,12.8835,12.8916,12.859,12.8753,106794.0
2021-12-15 14:25:00,15.79,15.81,15.77,15.81,133922.0,12.8672,12.8835,12.8509,12.8835,133922.0
2021-12-15 14:30:00,15.81,15.86,15.8,15.85,115105.0,12.8835,12.9242,12.8753,12.9161,115105.0
2021-12-15 14:35:00,15.85,15.86,15.81,15.82,181445.0,12.9161,12.9242,12.8835,12.8916,181445.0
2021-12-15 14:40:00,15.81,15.83,15.8,15.81,152971.0,12.8835,12.8998,12.8753,12.8835,152971.0
2021-12-15 14:45:00,15.81,15.83,15.79,15.79,110165.0,12.8835,12.8998,12.8672,12.8672,110165.0
2021-12-15 14:50:00,15.79,15.84,15.78,15.82,133390.0,12.8672,12.9079,12.859,12.8916,133390.0
2021-12-15 14:55:00,15.81,15.82,15.77,15.79,174162.0,12.8835,12.8916,12.8509,12.8672,174162.0
2021-12-15 15:00:00,15.79,15.82,15.78,15.82,87841.0,12.8672,12.8916,12.859,12.8916,87841.0
2021-12-15 15:05:00,15.81,15.85,15.8,15.84,207490.0,12.8835,12.9161,12.8753,12.9079,207490.0
2021-12-15 15:10:00,15.85,15.86,15.83,15.84,137042.0,12.9161,12.9242,12.8998,12.9079,137042.0
2021-12-15 15:15:00,15.83,15.89,15.83,15.88,173733.0,12.8998,12.9487,12.8998,12.9405,173733.0
2021-12-15 15:20:00,15.89,15.92,15.88,15.92,269597.0,12.9487,12.9731,12.9405,12.9731,269597.0
2021-12-15 15:25:00,15.91,15.97,15.91,15.96,211627.0,12.965,13.0139,12.965,13.0057,211627.0
2021-12-15 15:30:00,15.97,15.98,15.93,15.94,307564.0,13.0139,13.022,12.9813,12.9894,307564.0
2021-12-15 15:35:00,15.93,15.95,15.9,15.92,365878.0,12.9813,12.9976,12.9568,12.9731,365878.0
2021-12-15 15:40:00,15.92,15.92,15.87,15.88,362770.0,12.9731,12.9731,12.9324,12.9405,362770.0
2021-12-15 15:45:00,15.88,15.89,15.84,15.85,240467.0,12.9405,12.9487,12.9079,12.9161,240467.0
2021-12-15 15:50:00,15.85,15.88,15.84,15.87,372046.0,12.9161,12.9405,12.9079,12.9324,372046.0
2021-12-15 15:55:00,15.87,15.89,15.87,15.88,739220.0,12.9324,12.9487,12.9324,12.9405,739220.0
2021-12-16 09:30:00,16.04,16.12,16.02,16.04,304054.0,13.0709,13.1361,13.0546,13.0709,304054.0
2021-12-16 09:35:00,16.04,16.07,16.02,16.05,189112.0,13.0709,13.0954,13.0546,13.0791,189112.0
2021-12-16 09:40:00,16.05,16.07,16.01,16.02,295970.0,13.0791,13.0954,13.0465,13.0546,295970.0
2021-12-16 09:45:00,16.02,16.06,16.01,16.05,429897.0,13.0546,13.0872,13.0465,13.0791,429897.0
2021-12-16 09:50:00,16.05,16.07,15.99,16.01,297075.0,13.0791,13.0954,13.0302,13.0465,297075.0
2021-12-16 09:55:00,16.02,16.03,15.97,15.98,212874.0,13.0546,13.0628,13.0139,13.022,212874.0
2021-12-16 10:00:00,15.99,16.03,15.98,16.01,190337.0,13.0302,13.0628,13.022,13.0465,190337.0
2021-12-16 10:05:00,16.02,16.02,15.97,15.99,217311.0,13.0546,13.0546,13.0139,13.0302,217311.0
2021-12-16 10:10:00,15.99,16.03,15.98,16.0,179330.0,13.0302,13.0628,13.022,13.0383,179330.0
2021-12-16 10:15:00,16.0,16.07,16.0,16.06,141522.0,13.0383,13.0954,13.0383,13.0872,141522.0
2021-12-16 10:20:00,16.06,16.08,16.05,16.07,181820.0,13.0872,13.1035,13.0791,13.0954,181820.0
2021-12-16 10:25:00,16.07,16.08,16.05,16.06,107499.0,13.0954,13.1035,13.0791,13.0872,107499.0
2021-12-16 10:30:00,16.07,16.07,16.04,16.04,106243.0,13.0954,13.0954,13.0709,13.0709,106243.0
2021-12-16 10:35:00,16.04,16.05,16.02,16.02,113051.0,13.0709,13.0791,13.0546,13.0546,113051.0
2021-12-16 10:40:00,16.03,16.07,16.02,16.05,110280.0,13.0628,13.0954,13.0546,13.0791,110280.0
2021-12-16 10:45:00,16.05,16.09,16.05,16.09,103585.0,13.0791,13.1117,13.0791,13.1117,103585.0
2021-12-16 10:50:00,16.09,16.09,16.07,16.08,84979.0,13.1117,13.1117,13.0954,13.1035,84979.0
2021-12-16 10:55:00,16.09,16.1,16.08,16.1,162289.0,13.1117,13.1198,13.1035,13.1198,162289.0
2021-12-16 11:00:00,16.09,16.13,16.07,16.11,263517.0,13.1117,13.1443,13.0954,13.128,263517.0
2021-12-16 11:05:00,16.11,16.11,16.07,16.07,90361.0,13.128,13.128,13.0954,13.0954,90361.0
2021-12-16 11:10:00,16.07,16.1,16.06,16.06,77241.0,13.0954,13.1198,13.0872,13.0872,77241.0
2021-12-16 11:15:00,16.06,16.11,16.05,16.1,98942.0,13.0872,13.128,13.0791,13.1198,98942.0
2021-12-16 11:20:00,16.09,16.1,16.08,16.1,114919.0,13.1117,13.1198,13.1035,13.1198,114919.0
2021-12-16 11:25:00,16.09,16.11,16.09,16.11,191327.0,13.1117,13.128,13.1117,13.128,191327.0
2021-12-16 11:30:00,16.1,16.14,16.1,16.11,139553.0,13.1198,13.1524,13.1198,13.128,139553.0
2021-12-16 11:35:00,16.11,16.13,16.1,16.11,189549.0,13.128,13.1443,13.1198,13.128,189549.0
2021-12-16 11:40:00,16.12,16.13,16.1,16.11,180721.0,13.1361,13.1443,13.1198,13.128,180721.0
2021-12-16 11:45:00,16.11,16.12,16.07,16.1,119259.0,13.128,13.1361,13.0954,13.1198,119259.0
2021-12-16 11:50:00,16.09,16.11,16.07,16.07,96472.0,13.1117,13.128,13.0954,13.0954,96472.0
2021-12-16 11:55:00,16.08,16.08,16.05,16.05,77678.0,13.1035,13.1035,13.0791,13.0791,77678.0
2021-12-16 12:00:00,16.04,16.07,16.04,16.05,113830.0,13.0709,13.0954,13.0709,13.0791,113830.0
2021-12-16 12:05:00,16.05,16.05,16.03,16.05,81520.0,13.0791,13.0791,13.0628,13.0791,81520.0
2021-12-16 12:10:00,16.04,16.05,16.04,16.05,45572.0,13.0709,13.0791,13.0709,13.0791,45572.0
2021-12-16 12:15:00,16.05,16.05,16.02,16.03,65522.0,13.0791,13.0791,13.0546,13.0628,65522.0
2021-12-16 12:20:00,16.02,16.08,16.02,16.07,231508.0,13.0546,13.1035,13.0546,13.0954,231508.0
2021-12-16 12:25:00,16.06,16.1,16.04,16.09,212668.0,13.0872,13.1198,13.0709,13.1117,212668.0
2021-12-16 12:30:00,16.08,16.08,16.06,16.06,102921.0,13.1035,13.1035,13.0872,13.0872,102921.0
2021-12-16 12:35:00,16.07,16.07,16.03,16.04,128260.0,13.0954,13.0954,13.0628,13.0709,128260.0
2021-12-16 12:40:00,16.03,16.05,16.02,16.03,124330.0,13.0628,13.0791,13.0546,13.0628,124330.0
2021-12-16 12:45:00,16.03,16.04,16.01,16.02,126284.0,13.0628,13.0709,13.0465,13.0546,126284.0
2021-12-16 12:50:00,16.03,16.04,16.02,16.04,88458.0,13.0628,13.0709,13.0546,13.0709,88458.0
2021-12-16 12:55:00,16.04,16.05,16.02,16.04,127408.0,13.0709,13.0791,13.0546,13.0709,127408.0
2021-12-16 13:00:00,16.04,16.08,16.03,16.06,118943.0,13.0709,13.1035,13.0628,13.0872,118943.0
2021-12-16 13:05:00,16.06,16.07,16.04,16.04,135300.0,13.0872,13.0954,13.0709,13.0709,135300.0
2021-12-16 13:10:00,16.04,16.06,16.03,16.05,87465.0,13.0709,13.0872,13.0628,13.0791,87465.0
2021-12-16 13:15:00,16.05,16.06,16.03,16.05,133797.0,13.0791,13.0872,13.0628,13.0791,133797.0
2021-12-16 13:20:00,16.05,16.05,16.03,16.04,89677.0,13.0791,13.0791,13.0628,13.0709,89677.0
2021-12-16 13:25:00,16.05,16.07,16.04,16.06,95041.0,13.0791,13.0954,13.0709,13.0872,95041.0
2021-12-16 13:30:00,16.05,16.07,16.05,16.05,74534.0,13.0791,13.0954,13.0791,13.0791,74534.0
2021-12-16 13:35:00,16.05,16.06,16.04,16.05,51618.0,13.0791,13.0872,13.0709,13.0791,51618.0
2021-12-16 13:40:00,16.04,16.06,16.03,16.05,172132.0,13.0709,13.0872,13.0628,13.0791,172132.0
2021-12-16 13:45:00,16.05,16.07,16.04,16.06,72833.0,13.0791,13.0954,13.0709,13.0872,72833.0
2021-12-16 13:50:00,16.07,16.07,16.05,16.05,56626.0,13.0954,13.0954,13.0791,13.0791,56626.0
2021-12-16 13:55:00,16.05,16.06,16.02,16.03,140637.0,13.0791,13.0872,13.0546,13.0628,140637.0
2021-12-16 14:00:00,16.02,16.04,16.01,16.02,103638.0,13.0546,13.0709,13.0465,13.0546,103638.0
2021-12-16 14:05:00,16.02,16.03,16.0,16.0,123802.0,13.0546,13.0628,13.0383,13.0383,123802.0
2021-12-16 14:10:00,16.0,16.01,15.99,16.0,158602.0,13.0383,13.0465,13.0302,13.0383,158602.0
2021-12-16 14:15:00,16.0,16.01,15.98,15.99,74367.0,13.0383,13.0465,13.022,13.0302,74367.0
2021-12-16 14:20:00,15.99,16.0,15.96,15.97,111803.0,13.0302,13.0383,13.0057,13.0139,111803.0
2021-12-16 14:25:00,15.98,15.98,15.95,15.95,95875.0,13.022,13.022,12.9976,12.9976,95875.0
2021-12-16 14:30:00,15.96,15.97,15.94,15.96,110573.0,13.0057,13.0139,12.9894,13.0057,110573.0
2021-12-16 14:35:00,15.95,15.96,15.93,15.95,106874.0,12.9976,13.0057,12.9813,12.9976,106874.0
2021-12-16 14:40:00,15.95,15.95,15.91,15.92,94228.0,12.9976,12.9976,12.965,12.9731,94228.0
2021-12-16 14:45:00,15.92,15.93,15.87,15.88,108540.0,12.9731,12.9813,12.9324,12.9405,108540.0
2021-12-16 14:50:00,15.88,15.89,15.85,15.86,151347.0,12.9405,12.9487,12.9161,12.9242,151347.0
2021-12-16 14:55:00,15.85,15.89,15.85,15.88,109310.0,12.9161,12.9487,12.9161,12.9405,109310.0
2021-12-16 15:00:00,15.88,15.89,15.86,15.87,119636.0,12.9405,12.9487,12.9242,12.9324,119636.0
2021-12-16 15:05:00,15.87,15.88,15.84,15.85,157011.0,12.9324,12.9405,12.9079,12.9161,157011.0
2021-12-16 15:10:00,15.85,15.86,15.83,15.86,178574.0,12.9161,12.9242,12.8998,12.9242,178574.0
2021-12-16 15:15:00,15.86,15.87,15.84,15.85,199467.0,12.9242,12.9324,12.9079,12.9161,199467.0
2021-12-16 15:20:00,15.85,15.88,15.84,15.88,225274.0,12.9161,12.9405,12.9079,12.9405,225274.0
2021-12-16 15:25:00,15.88,15.92,15.87,15.92,240733.0,12.9405,12.9731,12.9324,12.9731,240733.0
2021-12-16 15:30:00,15.92,15.92,15.89,15.92,235312.0,12.9731,12.9731,12.9487,12.9731,235312.0
2021-12-16 15:35:00,15.92,15.92,15.87,15.9,217599.0,12.9731,12.9731,12.9324,12.9568,217599.0
2021-12-16 15:40:00,15.9,15.92,15.88,15.89,468095.0,12.9568,12.9731,12.9405,12.9487,468095.0
2021-12-16 15:45:00,15.89,15.9,15.86,15.86,322336.0,12.9487,12.9568,12.9242,12.9242,322336.0
2021-12-16 15:50:00,15.87,15.93,15.86,15.89,506064.0,12.9324,12.9813,12.9242,12.9487,506064.0
2021-12-16 15:55:00,15.9,15.9,15.85,15.87,1020413.0,12.9568,12.9568,12.9161,12.9324,1020413.0
2021-12-17 09:30:00,15.85,15.87,15.73,15.74,2915603.0,12.9161,12.9324,12.8183,12.8264,2915603.0
2021-12-17 09:35:00,15.73,15.74,15.63,15.64,277137.0,12.8183,12.8264,12.7368,12.745,277137.0
2021-12-17 09:40:00,15.64,15.65,15.55,15.55,330877.0,12.745,12.7531,12.6716,12.6716,330877.0
2021-12-17 09:45:00,15.56,15.57,15.51,15.54,285028.0,12.6798,12.6879,12.639,12.6635,285028.0
2021-12-17 09:50:00,15.54,15.58,15.51,15.54,332442.0,12.6635,12.6961,12.639,12.6635,332442.0
2021-12-17 09:55:00,15.54,15.55,15.5,15.54,198256.0,12.6635,12.6716,12.6309,12.6635,198256.0
2021-12-17 10:00:00,15.54,15.56,15.52,15.54,267631.0,12.6635,12.6798,12.6472,12.6635,267631.0
2021-12-17 10:05:00,15.54,15.57,15.49,15.49,360249.0,12.6635,12.6879,12.6227,12.6227,360249.0
2021-12-17 10:10:00,15.49,15.52,15.48,15.51,242315.0,12.6227,12.6472,12.6146,12.639,242315.0
2021-12-17 10:15:00,15.51,15.52,15.48,15.5,197386.0,12.639,12.6472,12.6146,12.6309,197386.0
2021-12-17 10:20:00,15.49,15.52,15.48,15.5,163083.0,12.6227,12.6472,12.6146,12.6309,163083.0
2021-12-17 10:25:00,15.5,15.53,15.48,15.53,152007.0,12.6309,12.6553,12.6146,12.6553,152007.0
2021-12-17 10:30:00,15.53,15.63,15.52,15.63,187194.0,12.6553,12.7368,12.6472,12.7368,187194.0
2021-12-17 10:35:00,15.63,15.69,15.62,15.65,209754.0,12.7368,12.7857,12.7287,12.7531,209754.0
2021-12-17 10:40:00,15.66,15.68,15.64,15.67,176145.0,12.7613,12.7776,12.745,12.7694,176145.0
2021-12-17 10:45:00,15.66,15.7,15.66,15.68,163176.0,12.7613,12.7939,12.7613,12.7776,163176.0
2021-12-17 10:50:00,15.68,15.71,15.66,15.7,244808.0,12.7776,12.802,12.7613,12.7939,244808.0
2021-12-17 10:55:00,15.7,15.73,15.68,15.69,168251.0,12.7939,12.8183,12.7776,12.7857,168251.0
2021-12-17 11:00:00,15.69,15.75,15.68,15.72,204336.0,12.7857,12.8346,12.7776,12.8102,204336.0
2021-12-17 11:05:00,15.72,15.74,15.69,15.72,261599.0,12.8102,12.8264,12.7857,12.8102,261599.0
2021-12-17 11:10:00,15.72,15.77,15.71,15.76,187791.0,12.8102,12.8509,12.802,12.8427,187791.0
2021-12-17 11:15:00,15.76,15.77,15.73,15.74,153221.0,12.8427,12.8509,12.8183,12.8264,153221.0
2021-12-17 11:20:00,15.73,15.76,15.72,15.75,232230.0,12.8183,12.8427,12.8102,12.8346,232230.0
2021-12-17 11:25:00,15.75,15.8,15.74,15.79,307526.0,12.8346,12.8753,12.8264,12.8672,307526.0
2021-12-17 11:30:00,15.79,15.82,15.77,15.78,229883.0,12.8672,12.8916,12.8509,12.859,229883.0
2021-12-17 11:35:00,15.78,15.8,15.77,15.78,200257.0,12.859,12.8753,12.8509,12.859,200257.0
2021-12-17 11:40:00,15.78,15.79,15.75,15.76,147809.0,12.859,12.8672,12.8346,12.8427,147809.0
2021-12-17 11:45:00,15.75,15.77,15.73,15.73,149818.0,12.8346,12.8509,12.8183,12.8183,149818.0
2021-12-17 11:50:00,15.73,15.78,15.72,15.75,1205388.0,12.8183,12.859,12.8102,12.8346,1205388.0
2021-12-17 11:55:00,15.74,15.77,15.73,15.77,97937.0,12.8264,12.8509,12.8183,12.8509,97937.0
2021-12-17 12:00:00,15.76,15.77,15.71,15.73,114123.0,12.8427,12.8509,12.802,12.8183,114123.0
2021-12-17 12:05:00,15.73,15.73,15.7,15.71,73704.0,12.8183,12.8183,12.7939,12.802,73704.0
2021-12-17 12:10:00,15.71,15.75,15.7,15.74,108040.0,12.802,12.8346,12.7939,12.8264,108040.0
2021-12-17 12:15:00,15.75,15.76,15.72,15.73,74208.0,12.8346,12.8427,12.8102,12.8183,74208.0
2021-12-17 12:20:00,15.73,15.74,15.72,15.73,70584.0,12.8183,12.8264,12.8102,12.8183,70584.0
2021-12-17 12:25:00,15.73,15.75,15.72,15.74,124661.0,12.8183,12.8346,12.8102,12.8264,124661.0
2021-12-17 12:30:00,15.74,15.76,15.72,15.75,102419.0,12.8264,12.8427,12.8102,12.8346,102419.0
2021-12-17 12:35:00,15.74,15.75,15.72,15.75,116885.0,12.8264,12.8346,12.8102,12.8346,116885.0
2021-12-17 12:40:00,15.75,15.77,15.74,15.77,100855.0,12.8346,12.8509,12.8264,12.8509,100855.0
2021-12-17 12:45:00,15.77,15.79,15.77,15.78,148427.0,12.8509,12.8672,12.8509,12.859,148427.0
2021-12-17 12:50:00,15.78,15.79,15.75,15.76,68208.0,12.859,12.8672,12.8346,12.8427,68208.0
2021-12-17 12:55:00,15.76,15.77,15.75,15.76,81214.0,12.8427,12.8509,12.8346,12.8427,81214.0
2021-12-17 13:00:00,15.76,15.77,15.74,15.76,88904.0,12.8427,12.8509,12.8264,12.8427,88904.0
2021-12-17 13:05:00,15.77,15.77,15.72,15.72,124080.0,12.8509,12.8509,12.8102,12.8102,124080.0
2021-12-17 13:10:00,15.73,15.75,15.72,15.73,161124.0,12.8183,12.8346,12.8102,12.8183,161124.0
2021-12-17 13:15:00,15.73,15.74,15.72,15.74,97167.0,12.8183,12.8264,12.8102,12.8264,97167.0
2021-12-17 13:20:00,15.74,15.75,15.73,15.74,85545.0,12.8264,12.8346,12.8183,12.8264,85545.0
2021-12-17 13:25:00,15.74,15.75,15.72,15.74,95931.0,12.8264,12.8346,12.8102,12.8264,95931.0
2021-12-17 13:30:00,15.74,15.74,15.71,15.71,115377.0,12.8264,12.8264,12.802,12.802,115377.0
2021-12-17 13:35:00,15.72,15.73,15.7,15.72,151210.0,12.8102,12.8183,12.7939,12.8102,151210.0
2021-12-17 13:40:00,15.72,15.72,15.7,15.71,56276.0,12.8102,12.8102,12.7939,12.802,56276.0
2021-12-17 13:45:00,15.7,15.72,15.7,15.72,122046.0,12.7939,12.8102,12.7939,12.8102,122046.0
2021-12-17 13:50:00,15.72,15.72,15.7,15.71,54304.0,12.8102,12.8102,12.7939,12.802,54304.0
2021-12-17 13:55:00,15.71,15.72,15.7,15.71,112852.0,12.802,12.8102,12.7939,12.802,112852.0
2021-12-17 14:00:00,15.71,15.74,15.7,15.74,211981.0,12.802,12.8264,12.7939,12.8264,211981.0
2021-12-17 14:05:00,15.74,15.75,15.71,15.72,196081.0,12.8264,12.8346,12.802,12.8102,196081.0
2021-12-17 14:10:00,15.72,15.72,15.7,15.71,74288.0,12.8102,12.8102,12.7939,12.802,74288.0
2021-12-17 14:15:00,15.71,15.71,15.69,15.7,93052.0,12.802,12.802,12.7857,12.7939,93052.0
2021-12-17 14:20:00,15.69,15.7,15.68,15.7,139489.0,12.7857,12.7939,12.7776,12.7939,139489.0
2021-12-17 14:25:00,15.7,15.7,15.67,15.68,139780.0,12.7939,12.7939,12.7694,12.7776,139780.0
2021-12-17 14:30:00,15.68,15.69,15.65,15.67,183298.0,12.7776,12.7857,12.7531,12.7694,183298.0
2021-12-17 14:35:00,15.66,15.67,15.64,15.66,155311.0,12.7613,12.7694,12.745,12.7613,155311.0
2021-12-17 14:40:00,15.66,15.68,15.65,15.68,146641.0,12.7613,12.7776,12.7531,12.7776,146641.0
2021-12-17 14:45:00,15.68,15.7,15.67,15.7,127510.0,12.7776,12.7939,12.7694,12.7939,127510.0
2021-12-17 14:50:00,15.7,15.7,15.68,15.68,145059.0,12.7939,12.7939,12.7776,12.7776,145059.0
2021-12-17 14:55:00,15.68,15.69,15.68,15.68,76692.0,12.7776,12.7857,12.7776,12.7776,76692.0
2021-12-17 15:00:00,15.68,15.69,15.67,15.68,117105.0,12.7776,12.7857,12.7694,12.7776,117105.0
2021-12-17 15:05:00,15.68,15.7,15.67,15.7,123839.0,12.7776,12.7939,12.7694,12.7939,123839.0
2021-12-17 15:10:00,15.7,15.7,15.68,15.69,76940.0,12.7939,12.7939,12.7776,12.7857,76940.0
2021-12-17 15:15:00,15.69,15.69,15.66,15.68,160302.0,12.7857,12.7857,12.7613,12.7776,160302.0
2021-12-17 15:20:00,15.68,15.72,15.67,15.72,134456.0,12.7776,12.8102,12.7694,12.8102,134456.0
2021-12-17 15:25:00,15.71,15.72,15.68,15.71,195564.0,12.802,12.8102,12.7776,12.802,195564.0
2021-12-17 15:30:00,15.71,15.72,15.67,15.69,246346.0,12.802,12.8102,12.7694,12.7857,246346.0
2021-12-17 15:35:00,15.69,15.69,15.66,15.68,376401.0,12.7857,12.7857,12.7613,12.7776,376401.0
2021-12-17 15:40:00,15.67,15.7,15.66,15.69,377859.0,12.7694,12.7939,12.7613,12.7857,377859.0
2021-12-17 15:45:00,15.69,15.69,15.61,15.62,647826.0,12.7857,12.7857,12.7205,12.7287,647826.0
2021-12-17 15:50:00,15.61,15.63,15.58,15.62,805104.0,12.7205,12.7368,12.6961,12.7287,805104.0
2021-12-17 15:55:00,15.62,15.63,15.59,15.6,1544188.0,12.7287,12.7368,12.7042,12.7124,1544188.0
2021-12-20 09:30:00,15.31,15.34,15.21,15.21,732519.0,12.476,12.5005,12.3946,12.3946,732519.0
2021-12-20 09:35:00,15.21,15.25,15.18,15.21,377796.0,12.3946,12.4272,12.3701,12.3946,377796.0
2021-12-20 09:40:00,15.21,15.22,15.14,15.19,294840.0,12.3946,12.4027,12.3375,12.3783,294840.0
2021-12-20 09:45:00,15.18,15.21,15.09,15.1,732691.0,12.3701,12.3946,12.2968,12.3049,732691.0
2021-12-20 09:50:00,15.1,15.14,15.08,15.13,205075.0,12.3049,12.3375,12.2886,12.3294,205075.0
2021-12-20 09:55:00,15.12,15.17,15.11,15.16,198095.0,12.3212,12.362,12.3131,12.3538,198095.0
2021-12-20 10:00:00,15.17,15.22,15.15,15.21,277822.0,12.362,12.4027,12.3457,12.3946,277822.0
2021-12-20 10:05:00,15.21,15.23,15.19,15.2,220639.0,12.3946,12.4109,12.3783,12.3864,220639.0
2021-12-20 10:10:00,15.2,15.25,15.19,15.24,223109.0,12.3864,12.4272,12.3783,12.419,223109.0
2021-12-20 10:15:00,15.24,15.3,15.22,15.29,333946.0,12.419,12.4679,12.4027,12.4597,333946.0
2021-12-20 10:20:00,15.29,15.32,15.21,15.21,299602.0,12.4597,12.4842,12.3946,12.3946,299602.0
2021-12-20 10:25:00,15.21,15.21,15.17,15.18,127702.0,12.3946,12.3946,12.362,12.3701,127702.0
2021-12-20 10:30:00,15.18,15.18,15.14,15.15,189664.0,12.3701,12.3701,12.3375,12.3457,189664.0
2021-12-20 10:35:00,15.15,15.17,15.11,15.11,186497.0,12.3457,12.362,12.3131,12.3131,186497.0
2021-12-20 10:40:00,15.12,15.12,15.06,15.08,611887.0,12.3212,12.3212,12.2723,12.2886,611887.0
2021-12-20 10:45:00,15.07,15.1,15.05,15.07,239730.0,12.2805,12.3049,12.2642,12.2805,239730.0
2021-12-20 10:50:00,15.07,15.07,15.03,15.04,336330.0,12.2805,12.2805,12.2479,12.256,336330.0
2021-12-20 10:55:00,15.04,15.08,15.03,15.08,171666.0,12.256,12.2886,12.2479,12.2886,171666.0
2021-12-20 11:00:00,15.07,15.08,15.06,15.07,107155.0,12.2805,12.2886,12.2723,12.2805,107155.0
2021-12-20 11:05:00,15.07,15.12,15.06,15.11,188266.0,12.2805,12.3212,12.2723,12.3131,188266.0
2021-12-20 11:10:00,15.1,15.11,15.07,15.07,129503.0,12.3049,12.3131,12.2805,12.2805,129503.0
2021-12-20 11:15:00,15.07,15.09,15.05,15.08,224449.0,12.2805,12.2968,12.2642,12.2886,224449.0
2021-12-20 11:20:00,15.08,15.08,15.05,15.08,166354.0,12.2886,12.2886,12.2642,12.2886,166354.0
2021-12-20 11:25:00,15.07,15.08,15.03,15.04,273802.0,12.2805,12.2886,12.2479,12.256,273802.0
2021-12-20 11:30:00,15.04,15.06,15.03,15.04,175888.0,12.256,12.2723,12.2479,12.256,175888.0
2021-12-20 11:35:00,15.04,15.05,15.02,15.03,93043.0,12.256,12.2642,12.2397,12.2479,93043.0
2021-12-20 11:40:00,15.02,15.05,15.01,15.04,179340.0,12.2397,12.2642,12.2316,12.256,179340.0
2021-12-20 11:45:00,15.05,15.05,15.02,15.03,221072.0,12.2642,12.2642,12.2397,12.2479,221072.0
2021-12-20 11:50:00,15.04,15.09,15.03,15.09,185412.0,12.256,12.2968,12.2479,12.2968,185412.0
2021-12-20 11:55:00,15.08,15.09,15.06,15.09,106219.0,12.2886,12.2968,12.2723,12.2968,106219.0
2021-12-20 12:00:00,15.09,15.11,15.07,15.1,128983.0,12.2968,12.3131,12.2805,12.3049,128983.0
2021-12-20 12:05:00,15.1,15.1,15.06,15.08,153738.0,12.3049,12.3049,12.2723,12.2886,153738.0
2021-12-20 12:10:00,15.08,15.09,15.07,15.08,124503.0,12.2886,12.2968,12.2805,12.2886,124503.0
2021-12-20 12:15:00,15.09,15.14,15.08,15.13,184891.0,12.2968,12.3375,12.2886,12.3294,184891.0
2021-12-20 12:20:00,15.12,15.13,15.11,15.12,90567.0,12.3212,12.3294,12.3131,12.3212,90567.0
2021-12-20 12:25:00,15.12,15.14,15.11,15.13,158491.0,12.3212,12.3375,12.3131,12.3294,158491.0
2021-12-20 12:30:00,15.13,15.14,15.11,15.12,105989.0,12.3294,12.3375,12.3131,12.3212,105989.0
2021-12-20 12:35:00,15.11,15.13,15.11,15.12,92736.0,12.3131,12.3294,12.3131,12.3212,92736.0
2021-12-20 12:40:00,15.12,15.14,15.11,15.14,58067.0,12.3212,12.3375,12.3131,12.3375,58067.0
2021-12-20 12:45:00,15.13,15.16,15.12,15.16,76615.0,12.3294,12.3538,12.3212,12.3538,76615.0
2021-12-20 12:50:00,15.16,15.17,15.15,15.16,46272.0,12.3538,12.362,12.3457,12.3538,46272.0
2021-12-20 12:55:00,15.15,15.16,15.12,15.13,105586.0,12.3457,12.3538,12.3212,12.3294,105586.0
2021-12-20 13:00:00,15.13,15.14,15.1,15.12,133416.0,12.3294,12.3375,12.3049,12.3212,133416.0
2021-12-20 13:05:00,15.12,15.15,15.11,15.15,53806.0,12.3212,12.3457,12.3131,12.3457,53806.0
2021-12-20 13:10:00,15.15,15.15,15.11,15.13,111881.0,12.3457,12.3457,12.3131,12.3294,111881.0
2021-12-20 13:15:00,15.13,15.16,15.12,15.14,150397.0,12.3294,12.3538,12.3212,12.3375,150397.0
2021-12-20 13:20:00,15.15,15.17,15.13,15.15,157699.0,12.3457,12.362,12.3294,12.3457,157699.0
2021-12-20 13:25:00,15.15,15.17,15.14,15.16,96854.0,12.3457,12.362,12.3375,12.3538,96854.0
2021-12-20 13:30:00,15.16,15.17,15.13,15.14,238002.0,12.3538,12.362,12.3294,12.3375,238002.0
2021-12-20 13:35:00,15.14,15.16,15.13,15.16,127213.0,12.3375,12.3538,12.3294,12.3538,127213.0
2021-12-20 13:40:00,15.17,15.19,15.16,15.18,83900.0,12.362,12.3783,12.3538,12.3701,83900.0
2021-12-20 13:45:00,15.18,15.18,15.17,15.18,70973.0,12.3701,12.3701,12.362,12.3701,70973.0
2021-12-20 13:50:00,15.17,15.19,15.16,15.18,125256.0,12.362,12.3783,12.3538,12.3701,125256.0
2021-12-20 13:55:00,15.19,15.19,15.16,15.17,117790.0,12.3783,12.3783,12.3538,12.362,117790.0
2021-12-20 14:00:00,15.17,15.2,15.17,15.19,194541.0,12.362,12.3864,12.362,12.3783,194541.0
2021-12-20 14:05:00,15.2,15.21,15.19,15.2,175876.0,12.3864,12.3946,12.3783,12.3864,175876.0
2021-12-20 14:10:00,15.2,15.21,15.19,15.21,175251.0,12.3864,12.3946,12.3783,12.3946,175251.0
2021-12-20 14:15:00,15.2,15.23,15.2,15.21,146737.0,12.3864,12.4109,12.3864,12.3946,146737.0
2021-12-20 14:20:00,15.21,15.24,15.2,15.22,113501.0,12.3946,12.419,12.3864,12.4027,113501.0
2021-12-20 14:25:00,15.22,15.23,15.2,15.23,136702.0,12.4027,12.4109,12.3864,12.4109,136702.0
2021-12-20 14:30:00,15.23,15.23,15.2,15.21,139760.0,12.4109,12.4109,12.3864,12.3946,139760.0
2021-12-20 14:35:00,15.22,15.22,15.19,15.21,89683.0,12.4027,12.4027,12.3783,12.3946,89683.0
2021-12-20 14:40:00,15.21,15.22,15.19,15.2,96845.0,12.3946,12.4027,12.3783,12.3864,96845.0
2021-12-20 14:45:00,15.2,15.2,15.17,15.18,156300.0,12.3864,12.3864,12.362,12.3701,156300.0
2021-12-20 14:50:00,15.17,15.19,15.17,15.19,67662.0,12.362,12.3783,12.362,12.3783,67662.0
2021-12-20 14:55:00,15.19,15.2,15.17,15.18,134574.0,12.3783,12.3864,12.362,12.3701,134574.0
2021-12-20 15:00:00,15.18,15.19,15.17,15.19,125020.0,12.3701,12.3783,12.362,12.3783,125020.0
2021-12-20 15:05:00,15.19,15.19,15.16,15.17,83007.0,12.3783,12.3783,12.3538,12.362,83007.0
2021-12-20 15:10:00,15.17,15.18,15.16,15.17,121147.0,12.362,12.3701,12.3538,12.362,121147.0
2021-12-20 15:15:00,15.16,15.19,15.16,15.17,112948.0,12.3538,12.3783,12.3538,12.362,112948.0
2021-12-20 15:20:00,15.18,15.2,15.17,15.18,186433.0,12.3701,12.3864,12.362,12.3701,186433.0
2021-12-20 15:25:00,15.18,15.22,15.17,15.21,118697.0,12.3701,12.4027,12.362,12.3946,118697.0
2021-12-20 15:30:00,15.21,15.22,15.19,15.21,204394.0,12.3946,12.4027,12.3783,12.3946,204394.0
2021-12-20 15:35:00,15.21,15.21,15.18,15.2,233737.0,12.3946,12.3946,12.3701,12.3864,233737.0
2021-12-20 15:40:00,15.2,15.23,15.19,15.23,348163.0,12.3864,12.4109,12.3783,12.4109,348163.0
2021-12-20 15:45:00,15.23,15.25,15.21,15.25,296959.0,12.4109,12.4272,12.3946,12.4272,296959.0
2021-12-20 15:50:00,15.25,15.28,15.24,15.27,462034.0,12.4272,12.4516,12.419,12.4434,462034.0
2021-12-20 15:55:00,15.27,15.28,15.24,15.24,1093141.0,12.4434,12.4516,12.419,12.419,1093141.0
2021-12-21 09:30:00,15.39,15.47,15.37,15.47,322087.0,12.5412,12.6064,12.5249,12.6064,322087.0
2021-12-21 09:35:00,15.47,15.51,15.46,15.51,220847.0,12.6064,12.639,12.5983,12.639,220847.0
2021-12-21 09:40:00,15.5,15.51,15.42,15.45,188336.0,12.6309,12.639,12.5657,12.5901,188336.0
2021-12-21 09:45:00,15.45,15.49,15.43,15.45,271171.0,12.5901,12.6227,12.5738,12.5901,271171.0
2021-12-21 09:50:00,15.46,15.47,15.42,15.45,122715.0,12.5983,12.6064,12.5657,12.5901,122715.0
2021-12-21 09:55:00,15.45,15.49,15.43,15.49,148831.0,12.5901,12.6227,12.5738,12.6227,148831.0
2021-12-21 10:00:00,15.49,15.56,15.49,15.55,207653.0,12.6227,12.6798,12.6227,12.6716,207653.0
2021-12-21 10:05:00,15.54,15.57,15.52,15.57,127139.0,12.6635,12.6879,12.6472,12.6879,127139.0
2021-12-21 10:10:00,15.57,15.6,15.56,15.59,160103.0,12.6879,12.7124,12.6798,12.7042,160103.0
2021-12-21 10:15:00,15.59,15.61,15.58,15.6,139437.0,12.7042,12.7205,12.6961,12.7124,139437.0
2021-12-21 10:20:00,15.6,15.62,15.59,15.6,156977.0,12.7124,12.7287,12.7042,12.7124,156977.0
2021-12-21 10:25:00,15.6,15.61,15.53,15.55,154619.0,12.7124,12.7205,12.6553,12.6716,154619.0
2021-12-21 10:30:00,15.55,15.59,15.54,15.55,162763.0,12.6716,12.7042,12.6635,12.6716,162763.0
2021-12-21 10:35:00,15.56,15.58,15.53,15.58,139597.0,12.6798,12.6961,12.6553,12.6961,139597.0
2021-12-21 10:40:00,15.57,15.6,15.56,15.59,93690.0,12.6879,12.7124,12.6798,12.7042,93690.0
2021-12-21 10:45:00,15.6,15.61,15.58,15.6,112873.0,12.7124,12.7205,12.6961,12.7124,112873.0
2021-12-21 10:50:00,15.61,15.61,15.56,15.57,293867.0,12.7205,12.7205,12.6798,12.6879,293867.0
2021-12-21 10:55:00,15.58,15.59,15.54,15.54,151012.0,12.6961,12.7042,12.6635,12.6635,151012.0
2021-12-21 11:00:00,15.55,15.56,15.53,15.56,74528.0,12.6716,12.6798,12.6553,12.6798,74528.0
2021-12-21 11:05:00,15.56,15.59,15.56,15.58,106553.0,12.6798,12.7042,12.6798,12.6961,106553.0
2021-12-21 11:10:00,15.58,15.59,15.56,15.58,108313.0,12.6961,12.7042,12.6798,12.6961,108313.0
2021-12-21 11:15:00,15.57,15.6,15.57,15.6,116816.0,12.6879,12.7124,12.6879,12.7124,116816.0
2021-12-21 11:20:00,15.6,15.62,15.59,15.61,207275.0,12.7124,12.7287,12.7042,12.7205,207275.0
2021-12-21 11:25:00,15.62,15.62,15.59,15.6,134794.0,12.7287,12.7287,12.7042,12.7124,134794.0
2021-12-21 11:30:00,15.6,15.61,15.58,15.59,140815.0,12.7124,12.7205,12.6961,12.7042,140815.0
2021-12-21 11:35:00,15.58,15.63,15.58,15.62,224838.0,12.6961,12.7368,12.6961,12.7287,224838.0
2021-12-21 11:40:00,15.62,15.65,15.61,15.65,183691.0,12.7287,12.7531,12.7205,12.7531,183691.0
2021-12-21 11:45:00,15.65,15.67,15.64,15.67,145611.0,12.7531,12.7694,12.745,12.7694,145611.0
2021-12-21 11:50:00,15.67,15.69,15.66,15.69,198969.0,12.7694,12.7857,12.7613,12.7857,198969.0
2021-12-21 11:55:00,15.69,15.69,15.66,15.67,230258.0,12.7857,12.7857,12.7613,12.7694,230258.0
2021-12-21 12:00:00,15.68,15.68,15.65,15.66,137801.0,12.7776,12.7776,12.7531,12.7613,137801.0
2021-12-21 12:05:00,15.66,15.68,15.65,15.68,199292.0,12.7613,12.7776,12.7531,12.7776,199292.0
2021-12-21 12:10:00,15.68,15.69,15.67,15.69,57801.0,12.7776,12.7857,12.7694,12.7857,57801.0
2021-12-21 12:15:00,15.69,15.71,15.68,15.71,123010.0,12.7857,12.802,12.7776,12.802,123010.0
2021-12-21 12:20:00,15.71,15.73,15.7,15.73,89611.0,12.802,12.8183,12.7939,12.8183,89611.0
2021-12-21 12:25:00,15.73,15.74,15.72,15.74,172606.0,12.8183,12.8264,12.8102,12.8264,172606.0
2021-12-21 12:30:00,15.74,15.75,15.72,15.75,117034.0,12.8264,12.8346,12.8102,12.8346,117034.0
2021-12-21 12:35:00,15.75,15.76,15.74,15.76,116945.0,12.8346,12.8427,12.8264,12.8427,116945.0
2021-12-21 12:40:00,15.76,15.76,15.74,15.75,128137.0,12.8427,12.8427,12.8264,12.8346,128137.0
2021-12-21 12:45:00,15.75,15.77,15.73,15.77,142033.0,12.8346,12.8509,12.8183,12.8509,142033.0
2021-12-21 12:50:00,15.77,15.78,15.75,15.77,138381.0,12.8509,12.859,12.8346,12.8509,138381.0
2021-12-21 12:55:00,15.78,15.79,15.77,15.78,53772.0,12.859,12.8672,12.8509,12.859,53772.0
2021-12-21 13:00:00,15.78,15.78,15.75,15.76,160164.0,12.859,12.859,12.8346,12.8427,160164.0
2021-12-21 13:05:00,15.76,15.76,15.73,15.75,112387.0,12.8427,12.8427,12.8183,12.8346,112387.0
2021-12-21 13:10:00,15.75,15.75,15.73,15.74,76299.0,12.8346,12.8346,12.8183,12.8264,76299.0
2021-12-21 13:15:00,15.74,15.74,15.69,15.7,154151.0,12.8264,12.8264,12.7857,12.7939,154151.0
2021-12-21 13:20:00,15.7,15.71,15.69,15.7,105491.0,12.7939,12.802,12.7857,12.7939,105491.0
2021-12-21 13:25:00,15.7,15.71,15.69,15.71,108148.0,12.7939,12.802,12.7857,12.802,108148.0
2021-12-21 13:30:00,15.71,15.71,15.69,15.7,107416.0,12.802,12.802,12.7857,12.7939,107416.0
2021-12-21 13:35:00,15.7,15.71,15.69,15.7,113462.0,12.7939,12.802,12.7857,12.7939,113462.0
2021-12-21 13:40:00,15.7,15.7,15.68,15.7,86782.0,12.7939,12.7939,12.7776,12.7939,86782.0
2021-12-21 13:45:00,15.7,15.73,15.7,15.73,82280.0,12.7939,12.8183,12.7939,12.8183,82280.0
2021-12-21 13:50:00,15.73,15.74,15.71,15.72,109791.0,12.8183,12.8264,12.802,12.8102,109791.0
2021-12-21 13:55:00,15.72,15.72,15.7,15.71,97564.0,12.8102,12.8102,12.7939,12.802,97564.0
2021-12-21 14:00:00,15.7,15.71,15.69,15.7,117697.0,12.7939,12.802,12.7857,12.7939,117697.0
2021-12-21 14:05:00,15.7,15.7,15.68,15.7,81530.0,12.7939,12.7939,12.7776,12.7939,81530.0
2021-12-21 14:10:00,15.7,15.71,15.69,15.7,144739.0,12.7939,12.802,12.7857,12.7939,144739.0
2021-12-21 14:15:00,15.7,15.7,15.69,15.7,46222.0,12.7939,12.7939,12.7857,12.7939,46222.0
2021-12-21 14:20:00,15.7,15.71,15.69,15.7,101119.0,12.7939,12.802,12.7857,12.7939,101119.0
2021-12-21 14:25:00,15.7,15.7,15.68,15.69,81821.0,12.7939,12.7939,12.7776,12.7857,81821.0
2021-12-21 14:30:00,15.69,15.7,15.68,15.7,77193.0,12.7857,12.7939,12.7776,12.7939,77193.0
2021-12-21 14:35:00,15.7,15.7,15.67,15.68,129117.0,12.7939,12.7939,12.7694,12.7776,129117.0
2021-12-21 14:40:00,15.68,15.69,15.67,15.69,64883.0,12.7776,12.7857,12.7694,12.7857,64883.0
2021-12-21 14:45:00,15.69,15.72,15.68,15.71,179942.0,12.7857,12.8102,12.7776,12.802,179942.0
2021-12-21 14:50:00,15.71,15.72,15.69,15.7,107324.0,12.802,12.8102,12.7857,12.7939,107324.0
2021-12-21 14:55:00,15.7,15.71,15.68,15.71,112757.0,12.7939,12.802,12.7776,12.802,112757.0
2021-12-21 15:00:00,15.71,15.71,15.69,15.7,168644.0,12.802,12.802,12.7857,12.7939,168644.0
2021-12-21 15:05:00,15.7,15.7,15.68,15.68,109939.0,12.7939,12.7939,12.7776,12.7776,109939.0
2021-12-21 15:10:00,15.68,15.7,15.67,15.7,150766.0,12.7776,12.7939,12.7694,12.7939,150766.0
2021-12-21 15:15:00,15.7,15.73,15.69,15.73,119054.0,12.7939,12.8183,12.7857,12.8183,119054.0
2021-12-21 15:20:00,15.73,15.73,15.71,15.72,157530.0,12.8183,12.8183,12.802,12.8102,157530.0
2021-12-21 15:25:00,15.72,15.72,15.69,15.7,151284.0,12.8102,12.8102,12.7857,12.7939,151284.0
2021-12-21 15:30:00,15.7,15.71,15.65,15.66,229364.0,12.7939,12.802,12.7531,12.7613,229364.0
2021-12-21 15:35:00,15.66,15.67,15.64,15.64,162495.0,12.7613,12.7694,12.745,12.745,162495.0
2021-12-21 15:40:00,15.64,15.66,15.64,15.65,186462.0,12.745,12.7613,12.745,12.7531,186462.0
2021-12-21 15:45:00,15.65,15.65,15.62,15.63,211401.0,12.7531,12.7531,12.7287,12.7368,211401.0
2021-12-21 15:50:00,15.64,15.66,15.63,15.66,437834.0,12.745,12.7613,12.7368,12.7613,437834.0
2021-12-21 15:55:00,15.66,15.67,15.65,15.66,774254.0,12.7613,12.7694,12.7531,12.7613,774254.0
2021-12-22 09:30:00,15.54,15.64,15.54,15.58,312909.0,12.6635,12.745,12.6635,12.6961,312909.0
2021-12-22 09:35:00,15.59,15.6,15.53,15.58,143771.0,12.7042,12.7124,12.6553,12.6961,143771.0
2021-12-22 09:40:00,15.57,15.58,15.53,15.54,123238.0,12.6879,12.6961,12.6553,12.6635,123238.0
2021-12-22 09:45:00,15.54,15.54,15.38,15.39,347344.0,12.6635,12.6635,12.5331,12.5412,347344.0
2021-12-22 09:50:00,15.39,15.42,15.36,15.4,248517.0,12.5412,12.5657,12.5168,12.5494,248517.0
2021-12-22 09:55:00,15.41,15.45,15.4,15.44,180665.0,12.5575,12.5901,12.5494,12.582,180665.0
2021-12-22 10:00:00,15.44,15.54,15.43,15.54,176370.0,12.582,12.6635,12.5738,12.6635,176370.0
2021-12-22 10:05:00,15.54,15.54,15.45,15.46,127442.0,12.6635,12.6635,12.5901,12.5983,127442.0
2021-12-22 10:10:00,15.46,15.5,15.45,15.49,172021.0,12.5983,12.6309,12.5901,12.6227,172021.0
2021-12-22 10:15:00,15.49,15.52,15.47,15.47,186180.0,12.6227,12.6472,12.6064,12.6064,186180.0
2021-12-22 10:20:00,15.48,15.51,15.46,15.5,116700.0,12.6146,12.639,12.5983,12.6309,116700.0
2021-12-22 10:25:00,15.49,15.5,15.47,15.48,151672.0,12.6227,12.6309,12.6064,12.6146,151672.0
2021-12-22 10:30:00,15.48,15.5,15.47,15.5,94108.0,12.6146,12.6309,12.6064,12.6309,94108.0
2021-12-22 10:35:00,15.5,15.54,15.48,15.52,169754.0,12.6309,12.6635,12.6146,12.6472,169754.0
2021-12-22 10:40:00,15.52,15.54,15.51,15.53,126819.0,12.6472,12.6635,12.639,12.6553,126819.0
2021-12-22 10:45:00,15.53,15.55,15.53,15.55,133319.0,12.6553,12.6716,12.6553,12.6716,133319.0
2021-12-22 10:50:00,15.54,15.57,15.54,15.57,197316.0,12.6635,12.6879,12.6635,12.6879,197316.0
2021-12-22 10:55:00,15.57,15.62,15.56,15.6,277657.0,12.6879,12.7287,12.6798,12.7124,277657.0
2021-12-22 11:00:00,15.6,15.62,15.59,15.61,191096.0,12.7124,12.7287,12.7042,12.7205,191096.0
2021-12-22 11:05:00,15.61,15.61,15.58,15.58,141206.0,12.7205,12.7205,12.6961,12.6961,141206.0
2021-12-22 11:10:00,15.58,15.61,15.58,15.61,134827.0,12.6961,12.7205,12.6961,12.7205,134827.0
2021-12-22 11:15:00,15.6,15.61,15.58,15.6,117030.0,12.7124,12.7205,12.6961,12.7124,117030.0
2021-12-22 11:20:00,15.61,15.61,15.57,15.58,84909.0,12.7205,12.7205,12.6879,12.6961,84909.0
2021-12-22 11:25:00,15.58,15.61,15.57,15.61,120420.0,12.6961,12.7205,12.6879,12.7205,120420.0
2021-12-22 11:30:00,15.61,15.62,15.6,15.62,93110.0,12.7205,12.7287,12.7124,12.7287,93110.0
2021-12-22 11:35:00,15.62,15.63,15.59,15.6,69319.0,12.7287,12.7368,12.7042,12.7124,69319.0
2021-12-22 11:40:00,15.6,15.6,15.56,15.56,106647.0,12.7124,12.7124,12.6798,12.6798,106647.0
2021-12-22 11:45:00,15.57,15.59,15.55,15.58,71717.0,12.6879,12.7042,12.6716,12.6961,71717.0
2021-12-22 11:50:00,15.59,15.59,15.58,15.59,34717.0,12.7042,12.7042,12.6961,12.7042,34717.0
2021-12-22 11:55:00,15.59,15.6,15.58,15.59,84414.0,12.7042,12.7124,12.6961,12.7042,84414.0
2021-12-22 12:00:00,15.59,15.59,15.57,15.59,177984.0,12.7042,12.7042,12.6879,12.7042,177984.0
2021-12-22 12:05:00,15.59,15.59,15.55,15.57,144312.0,12.7042,12.7042,12.6716,12.6879,144312.0
2021-12-22 12:10:00,15.57,15.57,15.55,15.56,92795.0,12.6879,12.6879,12.6716,12.6798,92795.0
2021-12-22 12:15:00,15.57,15.58,15.56,15.57,54701.0,12.6879,12.6961,12.6798,12.6879,54701.0
2021-12-22 12:20:00,15.56,15.59,15.55,15.58,94643.0,12.6798,12.7042,12.6716,12.6961,94643.0
2021-12-22 12:25:00,15.59,15.62,15.58,15.62,103642.0,12.7042,12.7287,12.6961,12.7287,103642.0
2021-12-22 12:30:00,15.62,15.63,15.61,15.62,54602.0,12.7287,12.7368,12.7205,12.7287,54602.0
2021-12-22 12:35:00,15.63,15.63,15.62,15.63,69341.0,12.7368,12.7368,12.7287,12.7368,69341.0
2021-12-22 12:40:00,15.63,15.63,15.61,15.63,95015.0,12.7368,12.7368,12.7205,12.7368,95015.0
2021-12-22 12:45:00,15.62,15.62,15.58,15.6,145168.0,12.7287,12.7287,12.6961,12.7124,145168.0
2021-12-22 12:50:00,15.6,15.61,15.59,15.61,75220.0,12.7124,12.7205,12.7042,12.7205,75220.0
2021-12-22 12:55:00,15.6,15.63,15.6,15.61,81428.0,12.7124,12.7368,12.7124,12.7205,81428.0
2021-12-22 13:00:00,15.61,15.61,15.59,15.59,69378.0,12.7205,12.7205,12.7042,12.7042,69378.0
2021-12-22 13:05:00,15.6,15.6,15.57,15.58,92292.0,12.7124,12.7124,12.6879,12.6961,92292.0
2021-12-22 13:10:00,15.57,15.59,15.56,15.58,68128.0,12.6879,12.7042,12.6798,12.6961,68128.0
2021-12-22 13:15:00,15.58,15.59,15.58,15.59,41334.0,12.6961,12.7042,12.6961,12.7042,41334.0
2021-12-22 13:20:00,15.59,15.6,15.58,15.58,64480.0,12.7042,12.7124,12.6961,12.6961,64480.0
2021-12-22 13:25:00,15.58,15.6,15.58,15.6,53744.0,12.6961,12.7124,12.6961,12.7124,53744.0
2021-12-22 13:30:00,15.6,15.6,15.57,15.57,100883.0,12.7124,12.7124,12.6879,12.6879,100883.0
2021-12-22 13:35:00,15.58,15.59,15.56,15.56,52964.0,12.6961,12.7042,12.6798,12.6798,52964.0
2021-12-22 13:40:00,15.57,15.59,15.56,15.59,59309.0,12.6879,12.7042,12.6798,12.7042,59309.0
2021-12-22 13:45:00,15.59,15.6,15.57,15.6,87925.0,12.7042,12.7124,12.6879,12.7124,87925.0
2021-12-22 13:50:00,15.59,15.6,15.59,15.6,62264.0,12.7042,12.7124,12.7042,12.7124,62264.0
2021-12-22 13:55:00,15.6,15.61,15.59,15.61,93692.0,12.7124,12.7205,12.7042,12.7205,93692.0
2021-12-22 14:00:00,15.61,15.61,15.56,15.57,82159.0,12.7205,12.7205,12.6798,12.6879,82159.0
2021-12-22 14:05:00,15.58,15.58,15.56,15.57,66298.0,12.6961,12.6961,12.6798,12.6879,66298.0
2021-12-22 14:10:00,15.57,15.57,15.56,15.57,67989.0,12.6879,12.6879,12.6798,12.6879,67989.0
2021-12-22 14:15:00,15.57,15.58,15.56,15.57,59488.0,12.6879,12.6961,12.6798,12.6879,59488.0
2021-12-22 14:20:00,15.58,15.59,15.57,15.58,96730.0,12.6961,12.7042,12.6879,12.6961,96730.0
2021-12-22 14:25:00,15.58,15.58,15.53,15.54,149176.0,12.6961,12.6961,12.6553,12.6635,149176.0
2021-12-22 14:30:00,15.54,15.55,15.52,15.53,127954.0,12.6635,12.6716,12.6472,12.6553,127954.0
2021-12-22 14:35:00,15.53,15.55,15.52,15.54,158718.0,12.6553,12.6716,12.6472,12.6635,158718.0
2021-12-22 14:40:00,15.54,15.54,15.51,15.52,185472.0,12.6635,12.6635,12.639,12.6472,185472.0
2021-12-22 14:45:00,15.52,15.53,15.51,15.53,142496.0,12.6472,12.6553,12.639,12.6553,142496.0
2021-12-22 14:50:00,15.53,15.55,15.52,15.54,154359.0,12.6553,12.6716,12.6472,12.6635,154359.0
2021-12-22 14:55:00,15.53,15.54,15.51,15.53,149895.0,12.6553,12.6635,12.639,12.6553,149895.0
2021-12-22 15:00:00,15.53,15.53,15.51,15.52,96204.0,12.6553,12.6553,12.639,12.6472,96204.0
2021-12-22 15:05:00,15.51,15.53,15.51,15.52,132903.0,12.639,12.6553,12.639,12.6472,132903.0
2021-12-22 15:10:00,15.51,15.53,15.51,15.51,189143.0,12.639,12.6553,12.639,12.639,189143.0
2021-12-22 15:15:00,15.51,15.52,15.5,15.51,138655.0,12.639,12.6472,12.6309,12.639,138655.0
2021-12-22 15:20:00,15.52,15.53,15.5,15.53,167754.0,12.6472,12.6553,12.6309,12.6553,167754.0
2021-12-22 15:25:00,15.53,15.54,15.52,15.53,116898.0,12.6553,12.6635,12.6472,12.6553,116898.0
2021-12-22 15:30:00,15.53,15.56,15.52,15.56,258014.0,12.6553,12.6798,12.6472,12.6798,258014.0
2021-12-22 15:35:00,15.56,15.57,15.54,15.57,201410.0,12.6798,12.6879,12.6635,12.6879,201410.0
2021-12-22 15:40:00,15.57,15.57,15.55,15.56,160755.0,12.6879,12.6879,12.6716,12.6798,160755.0
2021-12-22 15:45:00,15.56,15.57,15.55,15.57,178334.0,12.6798,12.6879,12.6716,12.6879,178334.0
2021-12-22 15:50:00,15.57,15.58,15.56,15.57,211993.0,12.6879,12.6961,12.6798,12.6879,211993.0
2021-12-22 15:55:00,15.56,15.57,15.55,15.57,949854.0,12.6798,12.6879,12.6716,12.6879,949854.0
2021-12-23 09:30:00,15.67,15.72,15.58,15.71,382518.0,12.7694,12.8102,12.6961,12.802,382518.0
2021-12-23 09:35:00,15.71,15.73,15.68,15.69,99284.0,12.802,12.8183,12.7776,12.7857,99284.0
2021-12-23 09:40:00,15.68,15.75,15.67,15.75,131133.0,12.7776,12.8346,12.7694,12.8346,131133.0
2021-12-23 09:45:00,15.75,15.76,15.71,15.73,192817.0,12.8346,12.8427,12.802,12.8183,192817.0
2021-12-23 09:50:00,15.73,15.73,15.69,15.7,67840.0,12.8183,12.8183,12.7857,12.7939,67840.0
2021-12-23 09:55:00,15.7,15.71,15.66,15.66,127007.0,12.7939,12.802,12.7613,12.7613,127007.0
2021-12-23 10:00:00,15.66,15.67,15.64,15.66,61432.0,12.7613,12.7694,12.745,12.7613,61432.0
2021-12-23 10:05:00,15.66,15.7,15.65,15.7,97363.0,12.7613,12.7939,12.7531,12.7939,97363.0
2021-12-23 10:10:00,15.7,15.72,15.69,15.71,87313.0,12.7939,12.8102,12.7857,12.802,87313.0
2021-12-23 10:15:00,15.71,15.73,15.69,15.7,92411.0,12.802,12.8183,12.7857,12.7939,92411.0
2021-12-23 10:20:00,15.7,15.7,15.68,15.7,68643.0,12.7939,12.7939,12.7776,12.7939,68643.0
2021-12-23 10:25:00,15.7,15.7,15.68,15.69,107726.0,12.7939,12.7939,12.7776,12.7857,107726.0
2021-12-23 10:30:00,15.69,15.72,15.68,15.71,61831.0,12.7857,12.8102,12.7776,12.802,61831.0
2021-12-23 10:35:00,15.71,15.73,15.7,15.71,91963.0,12.802,12.8183,12.7939,12.802,91963.0
2021-12-23 10:40:00,15.71,15.73,15.7,15.72,141949.0,12.802,12.8183,12.7939,12.8102,141949.0
2021-12-23 10:45:00,15.72,15.72,15.69,15.72,108458.0,12.8102,12.8102,12.7857,12.8102,108458.0
2021-12-23 10:50:00,15.72,15.72,15.7,15.71,79371.0,12.8102,12.8102,12.7939,12.802,79371.0
2021-12-23 10:55:00,15.71,15.73,15.71,15.72,141209.0,12.802,12.8183,12.802,12.8102,141209.0
2021-12-23 11:00:00,15.72,15.72,15.68,15.71,85063.0,12.8102,12.8102,12.7776,12.802,85063.0
2021-12-23 11:05:00,15.7,15.72,15.7,15.71,42631.0,12.7939,12.8102,12.7939,12.802,42631.0
2021-12-23 11:10:00,15.71,15.71,15.68,15.7,71552.0,12.802,12.802,12.7776,12.7939,71552.0
2021-12-23 11:15:00,15.71,15.72,15.7,15.72,48357.0,12.802,12.8102,12.7939,12.8102,48357.0
2021-12-23 11:20:00,15.72,15.73,15.71,15.72,31665.0,12.8102,12.8183,12.802,12.8102,31665.0
2021-12-23 11:25:00,15.72,15.73,15.7,15.71,71144.0,12.8102,12.8183,12.7939,12.802,71144.0
2021-12-23 11:30:00,15.71,15.71,15.69,15.7,50611.0,12.802,12.802,12.7857,12.7939,50611.0
2021-12-23 11:35:00,15.7,15.7,15.68,15.68,31253.0,12.7939,12.7939,12.7776,12.7776,31253.0
2021-12-23 11:40:00,15.69,15.7,15.68,15.69,36162.0,12.7857,12.7939,12.7776,12.7857,36162.0
2021-12-23 11:45:00,15.7,15.72,15.69,15.71,102539.0,12.7939,12.8102,12.7857,12.802,102539.0
2021-12-23 11:50:00,15.71,15.71,15.7,15.71,33752.0,12.802,12.802,12.7939,12.802,33752.0
2021-12-23 11:55:00,15.71,15.73,15.7,15.72,53711.0,12.802,12.8183,12.7939,12.8102,53711.0
2021-12-23 12:00:00,15.72,15.73,15.71,15.72,83083.0,12.8102,12.8183,12.802,12.8102,83083.0
2021-12-23 12:05:00,15.73,15.73,15.71,15.72,43914.0,12.8183,12.8183,12.802,12.8102,43914.0
2021-12-23 12:10:00,15.72,15.72,15.7,15.72,67140.0,12.8102,12.8102,12.7939,12.8102,67140.0
2021-12-23 12:15:00,15.72,15.72,15.71,15.72,42213.0,12.8102,12.8102,12.802,12.8102,42213.0
2021-12-23 12:20:00,15.72,15.73,15.71,15.73,45618.0,12.8102,12.8183,12.802,12.8183,45618.0
2021-12-23 12:25:00,15.73,15.74,15.72,15.74,28064.0,12.8183,12.8264,12.8102,12.8264,28064.0
2021-12-23 12:30:00,15.74,15.75,15.73,15.74,57981.0,12.8264,12.8346,12.8183,12.8264,57981.0
2021-12-23 12:35:00,15.74,15.74,15.72,15.73,24997.0,12.8264,12.8264,12.8102,12.8183,24997.0
2021-12-23 12:40:00,15.72,15.73,15.71,15.73,57181.0,12.8102,12.8183,12.802,12.8183,57181.0
2021-12-23 12:45:00,15.73,15.73,15.71,15.72,43050.0,12.8183,12.8183,12.802,12.8102,43050.0
2021-12-23 12:50:00,15.72,15.72,15.7,15.71,32444.0,12.8102,12.8102,12.7939,12.802,32444.0
2021-12-23 12:55:00,15.71,15.72,15.7,15.7,66895.0,12.802,12.8102,12.7939,12.7939,66895.0
2021-12-23 13:00:00,15.71,15.72,15.71,15.71,47918.0,12.802,12.8102,12.802,12.802,47918.0
2021-12-23 13:05:00,15.72,15.72,15.7,15.71,32231.0,12.8102,12.8102,12.7939,12.802,32231.0
2021-12-23 13:10:00,15.71,15.71,15.69,15.7,37397.0,12.802,12.802,12.7857,12.7939,37397.0
2021-12-23 13:15:00,15.7,15.7,15.68,15.69,48924.0,12.7939,12.7939,12.7776,12.7857,48924.0
2021-12-23 13:20:00,15.69,15.69,15.67,15.68,73132.0,12.7857,12.7857,12.7694,12.7776,73132.0
2021-12-23 13:25:00,15.68,15.69,15.67,15.69,67044.0,12.7776,12.7857,12.7694,12.7857,67044.0
2021-12-23 13:30:00,15.69,15.69,15.68,15.69,44977.0,12.7857,12.7857,12.7776,12.7857,44977.0
2021-12-23 13:35:00,15.69,15.71,15.68,15.71,51993.0,12.7857,12.802,12.7776,12.802,51993.0
2021-12-23 13:40:00,15.71,15.71,15.7,15.71,51013.0,12.802,12.802,12.7939,12.802,51013.0
2021-12-23 13:45:00,15.71,15.72,15.7,15.72,41511.0,12.802,12.8102,12.7939,12.8102,41511.0
2021-12-23 13:50:00,15.72,15.73,15.71,15.73,21715.0,12.8102,12.8183,12.802,12.8183,21715.0
2021-12-23 13:55:00,15.73,15.73,15.72,15.73,25473.0,12.8183,12.8183,12.8102,12.8183,25473.0
2021-12-23 14:00:00,15.73,15.74,15.72,15.74,45227.0,12.8183,12.8264,12.8102,12.8264,45227.0
2021-12-23 14:05:00,15.74,15.74,15.73,15.74,24297.0,12.8264,12.8264,12.8183,12.8264,24297.0
2021-12-23 14:10:00,15.73,15.74,15.72,15.74,98900.0,12.8183,12.8264,12.8102,12.8264,98900.0
2021-12-23 14:15:00,15.74,15.75,15.73,15.75,43974.0,12.8264,12.8346,12.8183,12.8346,43974.0
2021-12-23 14:20:00,15.74,15.75,15.73,15.74,68932.0,12.8264,12.8346,12.8183,12.8264,68932.0
2021-12-23 14:25:00,15.74,15.75,15.73,15.74,82445.0,12.8264,12.8346,12.8183,12.8264,82445.0
2021-12-23 14:30:00,15.74,15.74,15.73,15.74,23329.0,12.8264,12.8264,12.8183,12.8264,23329.0
2021-12-23 14:35:00,15.74,15.74,15.72,15.74,62873.0,12.8264,12.8264,12.8102,12.8264,62873.0
2021-12-23 14:40:00,15.74,15.74,15.72,15.74,44960.0,12.8264,12.8264,12.8102,12.8264,44960.0
2021-12-23 14:45:00,15.74,15.74,15.73,15.74,29358.0,12.8264,12.8264,12.8183,12.8264,29358.0
2021-12-23 14:50:00,15.74,15.75,15.73,15.75,82433.0,12.8264,12.8346,12.8183,12.8346,82433.0
2021-12-23 14:55:00,15.75,15.75,15.73,15.74,83784.0,12.8346,12.8346,12.8183,12.8264,83784.0
2021-12-23 15:00:00,15.74,15.74,15.72,15.73,46133.0,12.8264,12.8264,12.8102,12.8183,46133.0
2021-12-23 15:05:00,15.73,15.73,15.72,15.73,40922.0,12.8183,12.8183,12.8102,12.8183,40922.0
2021-12-23 15:10:00,15.73,15.74,15.72,15.73,68898.0,12.8183,12.8264,12.8102,12.8183,68898.0
2021-12-23 15:15:00,15.73,15.74,15.71,15.72,71613.0,12.8183,12.8264,12.802,12.8102,71613.0
2021-12-23 15:20:00,15.72,15.72,15.7,15.71,42944.0,12.8102,12.8102,12.7939,12.802,42944.0
2021-12-23 15:25:00,15.71,15.71,15.69,15.71,127761.0,12.802,12.802,12.7857,12.802,127761.0
2021-12-23 15:30:00,15.71,15.71,15.68,15.7,151009.0,12.802,12.802,12.7776,12.7939,151009.0
2021-12-23 15:35:00,15.7,15.7,15.67,15.68,108441.0,12.7939,12.7939,12.7694,12.7776,108441.0
2021-12-23 15:40:00,15.68,15.68,15.66,15.68,125875.0,12.7776,12.7776,12.7613,12.7776,125875.0
2021-12-23 15:45:00,15.67,15.69,15.67,15.68,174726.0,12.7694,12.7857,12.7694,12.7776,174726.0
2021-12-23 15:50:00,15.68,15.69,15.67,15.68,212484.0,12.7776,12.7857,12.7694,12.7776,212484.0
2021-12-23 15:55:00,15.68,15.68,15.63,15.64,831154.0,12.7776,12.7776,12.7368,12.745,831154.0
2021-12-27 09:30:00,15.59,15.64,15.53,15.54,333613.0,12.7042,12.745,12.6553,12.6635,333613.0
2021-12-27 09:35:00,15.54,15.54,15.49,15.49,176699.0,12.6635,12.6635,12.6227,12.6227,176699.0
2021-12-27 09:40:00,15.49,15.54,15.49,15.54,100633.0,12.6227,12.6635,12.6227,12.6635,100633.0
2021-12-27 09:45:00,15.54,15.64,15.53,15.64,175153.0,12.6635,12.745,12.6553,12.745,175153.0
2021-12-27 09:50:00,15.63,15.64,15.59,15.59,54409.0,12.7368,12.745,12.7042,12.7042,54409.0
2021-12-27 09:55:00,15.6,15.6,15.55,15.57,117666.0,12.7124,12.7124,12.6716,12.6879,117666.0
2021-12-27 10:00:00,15.56,15.58,15.55,15.57,62203.0,12.6798,12.6961,12.6716,12.6879,62203.0
2021-12-27 10:05:00,15.58,15.59,15.56,15.58,61856.0,12.6961,12.7042,12.6798,12.6961,61856.0
2021-12-27 10:10:00,15.57,15.58,15.54,15.57,73028.0,12.6879,12.6961,12.6635,12.6879,73028.0
2021-12-27 10:15:00,15.57,15.61,15.56,15.61,90924.0,12.6879,12.7205,12.6798,12.7205,90924.0
2021-12-27 10:20:00,15.61,15.65,15.61,15.62,119675.0,12.7205,12.7531,12.7205,12.7287,119675.0
2021-12-27 10:25:00,15.62,15.63,15.59,15.62,96086.0,12.7287,12.7368,12.7042,12.7287,96086.0
2021-12-27 10:30:00,15.62,15.64,15.61,15.64,94458.0,12.7287,12.745,12.7205,12.745,94458.0
2021-12-27 10:35:00,15.64,15.64,15.61,15.63,96597.0,12.745,12.745,12.7205,12.7368,96597.0
2021-12-27 10:40:00,15.62,15.64,15.61,15.62,82225.0,12.7287,12.745,12.7205,12.7287,82225.0
2021-12-27 10:45:00,15.62,15.64,15.61,15.64,63978.0,12.7287,12.745,12.7205,12.745,63978.0
2021-12-27 10:50:00,15.64,15.68,15.63,15.66,135920.0,12.745,12.7776,12.7368,12.7613,135920.0
2021-12-27 10:55:00,15.66,15.67,15.64,15.67,98037.0,12.7613,12.7694,12.745,12.7694,98037.0
2021-12-27 11:00:00,15.67,15.68,15.65,15.66,106070.0,12.7694,12.7776,12.7531,12.7613,106070.0
2021-12-27 11:05:00,15.65,15.67,15.64,15.66,123899.0,12.7531,12.7694,12.745,12.7613,123899.0
2021-12-27 11:10:00,15.65,15.67,15.64,15.66,84100.0,12.7531,12.7694,12.745,12.7613,84100.0
2021-12-27 11:15:00,15.65,15.67,15.64,15.65,117374.0,12.7531,12.7694,12.745,12.7531,117374.0
2021-12-27 11:20:00,15.65,15.66,15.64,15.65,65946.0,12.7531,12.7613,12.745,12.7531,65946.0
2021-12-27 11:25:00,15.66,15.68,15.65,15.68,40112.0,12.7613,12.7776,12.7531,12.7776,40112.0
2021-12-27 11:30:00,15.68,15.68,15.66,15.67,32351.0,12.7776,12.7776,12.7613,12.7694,32351.0
2021-12-27 11:35:00,15.66,15.68,15.66,15.68,51563.0,12.7613,12.7776,12.7613,12.7776,51563.0
2021-12-27 11:40:00,15.68,15.7,15.67,15.69,119785.0,12.7776,12.7939,12.7694,12.7857,119785.0
2021-12-27 11:45:00,15.69,15.69,15.67,15.69,106728.0,12.7857,12.7857,12.7694,12.7857,106728.0
2021-12-27 11:50:00,15.69,15.71,15.68,15.7,102707.0,12.7857,12.802,12.7776,12.7939,102707.0
2021-12-27 11:55:00,15.7,15.72,15.69,15.72,73642.0,12.7939,12.8102,12.7857,12.8102,73642.0
2021-12-27 12:00:00,15.72,15.72,15.71,15.71,47354.0,12.8102,12.8102,12.802,12.802,47354.0
2021-12-27 12:05:00,15.72,15.72,15.71,15.72,49933.0,12.8102,12.8102,12.802,12.8102,49933.0
2021-12-27 12:10:00,15.72,15.73,15.7,15.7,83957.0,12.8102,12.8183,12.7939,12.7939,83957.0
2021-12-27 12:15:00,15.71,15.72,15.69,15.72,76391.0,12.802,12.8102,12.7857,12.8102,76391.0
2021-12-27 12:20:00,15.72,15.72,15.7,15.72,51562.0,12.8102,12.8102,12.7939,12.8102,51562.0
2021-12-27 12:25:00,15.72,15.73,15.71,15.72,33105.0,12.8102,12.8183,12.802,12.8102,33105.0
2021-12-27 12:30:00,15.72,15.73,15.71,15.72,114273.0,12.8102,12.8183,12.802,12.8102,114273.0
2021-12-27 12:35:00,15.71,15.72,15.7,15.71,59624.0,12.802,12.8102,12.7939,12.802,59624.0
2021-12-27 12:40:00,15.71,15.72,15.7,15.72,62427.0,12.802,12.8102,12.7939,12.8102,62427.0
2021-12-27 12:45:00,15.72,15.72,15.71,15.72,33800.0,12.8102,12.8102,12.802,12.8102,33800.0
2021-12-27 12:50:00,15.72,15.72,15.69,15.71,83996.0,12.8102,12.8102,12.7857,12.802,83996.0
2021-12-27 12:55:00,15.71,15.72,15.7,15.71,30111.0,12.802,12.8102,12.7939,12.802,30111.0
2021-12-27 13:00:00,15.71,15.71,15.7,15.71,41101.0,12.802,12.802,12.7939,12.802,41101.0
2021-12-27 13:05:00,15.71,15.73,15.7,15.72,90700.0,12.802,12.8183,12.7939,12.8102,90700.0
2021-12-27 13:10:00,15.72,15.73,15.7,15.72,75177.0,12.8102,12.8183,12.7939,12.8102,75177.0
2021-12-27 13:15:00,15.72,15.72,15.71,15.72,13654.0,12.8102,12.8102,12.802,12.8102,13654.0
2021-12-27 13:20:00,15.72,15.72,15.7,15.71,62175.0,12.8102,12.8102,12.7939,12.802,62175.0
2021-12-27 13:25:00,15.71,15.73,15.7,15.73,49049.0,12.802,12.8183,12.7939,12.8183,49049.0
2021-12-27 13:30:00,15.73,15.73,15.71,15.73,75754.0,12.8183,12.8183,12.802,12.8183,75754.0
2021-12-27 13:35:00,15.73,15.73,15.71,15.73,50561.0,12.8183,12.8183,12.802,12.8183,50561.0
2021-12-27 13:40:00,15.73,15.74,15.72,15.72,77367.0,12.8183,12.8264,12.8102,12.8102,77367.0
2021-12-27 13:45:00,15.72,15.73,15.71,15.73,32055.0,12.8102,12.8183,12.802,12.8183,32055.0
2021-12-27 13:50:00,15.73,15.74,15.72,15.74,51292.0,12.8183,12.8264,12.8102,12.8264,51292.0
2021-12-27 13:55:00,15.74,15.74,15.73,15.74,20431.0,12.8264,12.8264,12.8183,12.8264,20431.0
2021-12-27 14:00:00,15.74,15.74,15.71,15.73,77013.0,12.8264,12.8264,12.802,12.8183,77013.0
2021-12-27 14:05:00,15.73,15.74,15.72,15.73,59205.0,12.8183,12.8264,12.8102,12.8183,59205.0
2021-12-27 14:10:00,15.73,15.74,15.72,15.74,104607.0,12.8183,12.8264,12.8102,12.8264,104607.0
2021-12-27 14:15:00,15.74,15.74,15.72,15.74,109114.0,12.8264,12.8264,12.8102,12.8264,109114.0
2021-12-27 14:20:00,15.74,15.74,15.72,15.74,52838.0,12.8264,12.8264,12.8102,12.8264,52838.0
2021-12-27 14:25:00,15.74,15.75,15.73,15.75,65624.0,12.8264,12.8346,12.8183,12.8346,65624.0
2021-12-27 14:30:00,15.75,15.75,15.73,15.74,140169.0,12.8346,12.8346,12.8183,12.8264,140169.0
2021-12-27 14:35:00,15.75,15.75,15.73,15.75,123302.0,12.8346,12.8346,12.8183,12.8346,123302.0
2021-12-27 14:40:00,15.75,15.75,15.73,15.75,76077.0,12.8346,12.8346,12.8183,12.8346,76077.0
2021-12-27 14:45:00,15.75,15.75,15.72,15.73,129362.0,12.8346,12.8346,12.8102,12.8183,129362.0
2021-12-27 14:50:00,15.73,15.74,15.72,15.73,92559.0,12.8183,12.8264,12.8102,12.8183,92559.0
2021-12-27 14:55:00,15.73,15.74,15.72,15.73,99542.0,12.8183,12.8264,12.8102,12.8183,99542.0
2021-12-27 15:00:00,15.74,15.74,15.72,15.74,157847.0,12.8264,12.8264,12.8102,12.8264,157847.0
2021-12-27 15:05:00,15.74,15.75,15.73,15.75,84373.0,12.8264,12.8346,12.8183,12.8346,84373.0
2021-12-27 15:10:00,15.75,15.75,15.73,15.73,97653.0,12.8346,12.8346,12.8183,12.8183,97653.0
2021-12-27 15:15:00,15.73,15.74,15.72,15.73,190609.0,12.8183,12.8264,12.8102,12.8183,190609.0
2021-12-27 15:20:00,15.74,15.74,15.71,15.73,181197.0,12.8264,12.8264,12.802,12.8183,181197.0
2021-12-27 15:25:00,15.72,15.74,15.72,15.74,64708.0,12.8102,12.8264,12.8102,12.8264,64708.0
2021-12-27 15:30:00,15.74,15.75,15.73,15.74,136811.0,12.8264,12.8346,12.8183,12.8264,136811.0
2021-12-27 15:35:00,15.73,15.74,15.71,15.72,196516.0,12.8183,12.8264,12.802,12.8102,196516.0
2021-12-27 15:40:00,15.72,15.75,15.72,15.74,172911.0,12.8102,12.8346,12.8102,12.8264,172911.0
2021-12-27 15:45:00,15.74,15.77,15.74,15.77,246522.0,12.8264,12.8509,12.8264,12.8509,246522.0
2021-12-27 15:50:00,15.77,15.83,15.76,15.82,619965.0,12.8509,12.8998,12.8427,12.8916,619965.0
2021-12-27 15:55:00,15.82,15.83,15.8,15.82,1545594.0,12.8916,12.8998,12.8753,12.8916,1545594.0
2021-12-28 09:30:00,15.82,15.91,15.8,15.91,265131.0,12.8916,12.965,12.8753,12.965,265131.0
2021-12-28 09:35:00,15.9,15.98,15.9,15.97,169357.0,12.9568,13.022,12.9568,13.0139,169357.0
2021-12-28 09:40:00,15.97,15.98,15.93,15.94,90794.0,13.0139,13.022,12.9813,12.9894,90794.0
2021-12-28 09:45:00,15.94,15.95,15.87,15.87,99713.0,12.9894,12.9976,12.9324,12.9324,99713.0
2021-12-28 09:50:00,15.87,15.91,15.86,15.91,88475.0,12.9324,12.965,12.9242,12.965,88475.0
2021-12-28 09:55:00,15.91,15.94,15.89,15.92,61421.0,12.965,12.9894,12.9487,12.9731,61421.0
2021-12-28 10:00:00,15.92,15.96,15.91,15.95,106879.0,12.9731,13.0057,12.965,12.9976,106879.0
2021-12-28 10:05:00,15.95,15.95,15.9,15.91,58552.0,12.9976,12.9976,12.9568,12.965,58552.0
2021-12-28 10:10:00,15.91,15.92,15.89,15.92,55322.0,12.965,12.9731,12.9487,12.9731,55322.0
2021-12-28 10:15:00,15.91,15.93,15.89,15.92,96218.0,12.965,12.9813,12.9487,12.9731,96218.0
2021-12-28 10:20:00,15.92,15.93,15.91,15.92,68614.0,12.9731,12.9813,12.965,12.9731,68614.0
2021-12-28 10:25:00,15.92,15.93,15.89,15.9,66330.0,12.9731,12.9813,12.9487,12.9568,66330.0
2021-12-28 10:30:00,15.9,15.91,15.88,15.88,115843.0,12.9568,12.965,12.9405,12.9405,115843.0
2021-12-28 10:35:00,15.89,15.89,15.83,15.84,121860.0,12.9487,12.9487,12.8998,12.9079,121860.0
2021-12-28 10:40:00,15.84,15.85,15.81,15.84,167452.0,12.9079,12.9161,12.8835,12.9079,167452.0
2021-12-28 10:45:00,15.83,15.84,15.81,15.82,206140.0,12.8998,12.9079,12.8835,12.8916,206140.0
2021-12-28 10:50:00,15.82,15.82,15.79,15.79,82942.0,12.8916,12.8916,12.8672,12.8672,82942.0
2021-12-28 10:55:00,15.79,15.8,15.77,15.78,94188.0,12.8672,12.8753,12.8509,12.859,94188.0
2021-12-28 11:00:00,15.77,15.78,15.75,15.76,58701.0,12.8509,12.859,12.8346,12.8427,58701.0
2021-12-28 11:05:00,15.76,15.76,15.74,15.75,123846.0,12.8427,12.8427,12.8264,12.8346,123846.0
2021-12-28 11:10:00,15.76,15.77,15.75,15.77,61250.0,12.8427,12.8509,12.8346,12.8509,61250.0
2021-12-28 11:15:00,15.77,15.79,15.76,15.79,97685.0,12.8509,12.8672,12.8427,12.8672,97685.0
2021-12-28 11:20:00,15.78,15.81,15.78,15.81,53265.0,12.859,12.8835,12.859,12.8835,53265.0
2021-12-28 11:25:00,15.8,15.81,15.78,15.81,98371.0,12.8753,12.8835,12.859,12.8835,98371.0
2021-12-28 11:30:00,15.81,15.84,15.8,15.84,74998.0,12.8835,12.9079,12.8753,12.9079,74998.0
2021-12-28 11:35:00,15.83,15.86,15.83,15.86,46576.0,12.8998,12.9242,12.8998,12.9242,46576.0
2021-12-28 11:40:00,15.85,15.86,15.84,15.85,78284.0,12.9161,12.9242,12.9079,12.9161,78284.0
2021-12-28 11:45:00,15.86,15.86,15.84,15.85,51969.0,12.9242,12.9242,12.9079,12.9161,51969.0
2021-12-28 11:50:00,15.85,15.87,15.85,15.86,66989.0,12.9161,12.9324,12.9161,12.9242,66989.0
2021-12-28 11:55:00,15.86,15.86,15.84,15.86,48354.0,12.9242,12.9242,12.9079,12.9242,48354.0
2021-12-28 12:00:00,15.86,15.86,15.82,15.83,55883.0,12.9242,12.9242,12.8916,12.8998,55883.0
2021-12-28 12:05:00,15.83,15.84,15.82,15.83,40393.0,12.8998,12.9079,12.8916,12.8998,40393.0
2021-12-28 12:10:00,15.82,15.83,15.81,15.81,43382.0,12.8916,12.8998,12.8835,12.8835,43382.0
2021-12-28 12:15:00,15.82,15.83,15.81,15.82,65101.0,12.8916,12.8998,12.8835,12.8916,65101.0
2021-12-28 12:20:00,15.82,15.83,15.8,15.82,64211.0,12.8916,12.8998,12.8753,12.8916,64211.0
2021-12-28 12:25:00,15.83,15.83,15.8,15.81,69696.0,12.8998,12.8998,12.8753,12.8835,69696.0
2021-12-28 12:30:00,15.81,15.81,15.79,15.79,45785.0,12.8835,12.8835,12.8672,12.8672,45785.0
2021-12-28 12:35:00,15.8,15.81,15.78,15.79,107088.0,12.8753,12.8835,12.859,12.8672,107088.0
2021-12-28 12:40:00,15.79,15.79,15.78,15.79,46532.0,12.8672,12.8672,12.859,12.8672,46532.0
2021-12-28 12:45:00,15.79,15.81,15.78,15.81,80472.0,12.8672,12.8835,12.859,12.8835,80472.0
2021-12-28 12:50:00,15.81,15.83,15.8,15.82,114861.0,12.8835,12.8998,12.8753,12.8916,114861.0
2021-12-28 12:55:00,15.82,15.83,15.81,15.83,60204.0,12.8916,12.8998,12.8835,12.8998,60204.0
2021-12-28 13:00:00,15.83,15.83,15.81,15.83,40992.0,12.8998,12.8998,12.8835,12.8998,40992.0
2021-12-28 13:05:00,15.83,15.85,15.82,15.84,99097.0,12.8998,12.9161,12.8916,12.9079,99097.0
2021-12-28 13:10:00,15.83,15.86,15.83,15.84,104387.0,12.8998,12.9242,12.8998,12.9079,104387.0
2021-12-28 13:15:00,15.85,15.85,15.83,15.85,79491.0,12.9161,12.9161,12.8998,12.9161,79491.0
2021-12-28 13:20:00,15.85,15.87,15.84,15.86,93440.0,12.9161,12.9324,12.9079,12.9242,93440.0
2021-12-28 13:25:00,15.86,15.86,15.84,15.85,87702.0,12.9242,12.9242,12.9079,12.9161,87702.0
2021-12-28 13:30:00,15.85,15.85,15.84,15.85,54178.0,12.9161,12.9161,12.9079,12.9161,54178.0
2021-12-28 13:35:00,15.85,15.85,15.84,15.85,34723.0,12.9161,12.9161,12.9079,12.9161,34723.0
2021-12-28 13:40:00,15.84,15.87,15.84,15.87,120271.0,12.9079,12.9324,12.9079,12.9324,120271.0
2021-12-28 13:45:00,15.87,15.89,15.86,15.89,173971.0,12.9324,12.9487,12.9242,12.9487,173971.0
2021-12-28 13:50:00,15.88,15.9,15.88,15.9,224849.0,12.9405,12.9568,12.9405,12.9568,224849.0
2021-12-28 13:55:00,15.9,15.93,15.9,15.93,163736.0,12.9568,12.9813,12.9568,12.9813,163736.0
2021-12-28 14:00:00,15.93,15.94,15.91,15.92,169337.0,12.9813,12.9894,12.965,12.9731,169337.0
2021-12-28 14:05:00,15.92,15.93,15.92,15.93,25656.0,12.9731,12.9813,12.9731,12.9813,25656.0
2021-12-28 14:10:00,15.93,15.93,15.92,15.93,56715.0,12.9813,12.9813,12.9731,12.9813,56715.0
2021-12-28 14:15:00,15.93,15.95,15.92,15.94,99385.0,12.9813,12.9976,12.9731,12.9894,99385.0
2021-12-28 14:20:00,15.94,15.94,15.91,15.92,89968.0,12.9894,12.9894,12.965,12.9731,89968.0
2021-12-28 14:25:00,15.92,15.92,15.9,15.91,81892.0,12.9731,12.9731,12.9568,12.965,81892.0
2021-12-28 14:30:00,15.91,15.91,15.88,15.9,121936.0,12.965,12.965,12.9405,12.9568,121936.0
2021-12-28 14:35:00,15.9,15.9,15.87,15.87,234073.0,12.9568,12.9568,12.9324,12.9324,234073.0
2021-12-28 14:40:00,15.88,15.88,15.87,15.88,21478.0,12.9405,12.9405,12.9324,12.9405,21478.0
2021-12-28 14:45:00,15.88,15.88,15.85,15.86,196085.0,12.9405,12.9405,12.9161,12.9242,196085.0
2021-12-28 14:50:00,15.86,15.87,15.83,15.86,262793.0,12.9242,12.9324,12.8998,12.9242,262793.0
2021-12-28 14:55:00,15.86,15.87,15.86,15.87,45918.0,12.9242,12.9324,12.9242,12.9324,45918.0
2021-12-28 15:00:00,15.87,15.87,15.86,15.87,42216.0,12.9324,12.9324,12.9242,12.9324,42216.0
2021-12-28 15:05:00,15.86,15.87,15.85,15.87,103549.0,12.9242,12.9324,12.9161,12.9324,103549.0
2021-12-28 15:10:00,15.86,15.88,15.86,15.87,52180.0,12.9242,12.9405,12.9242,12.9324,52180.0
2021-12-28 15:15:00,15.87,15.89,15.86,15.87,63543.0,12.9324,12.9487,12.9242,12.9324,63543.0
2021-12-28 15:20:00,15.87,15.88,15.86,15.88,53250.0,12.9324,12.9405,12.9242,12.9405,53250.0
2021-12-28 15:25:00,15.88,15.9,15.87,15.9,72318.0,12.9405,12.9568,12.9324,12.9568,72318.0
2021-12-28 15:30:00,15.9,15.91,15.89,15.9,129414.0,12.9568,12.965,12.9487,12.9568,129414.0
2021-12-28 15:35:00,15.9,15.91,15.88,15.88,154987.0,12.9568,12.965,12.9405,12.9405,154987.0
2021-12-28 15:40:00,15.89,15.9,15.88,15.89,104821.0,12.9487,12.9568,12.9405,12.9487,104821.0
2021-12-28 15:45:00,15.89,15.91,15.88,15.89,190205.0,12.9487,12.965,12.9405,12.9487,190205.0
2021-12-28 15:50:00,15.89,15.9,15.85,15.87,321395.0,12.9487,12.9568,12.9161,12.9324,321395.0
2021-12-28 15:55:00,15.86,15.87,15.86,15.87,398473.0,12.9242,12.9324,12.9242,12.9324,398473.0
2021-12-29 09:30:00,15.86,15.95,15.77,15.83,383417.0,12.9242,12.9976,12.8509,12.8998,383417.0
2021-12-29 09:35:00,15.82,15.85,15.77,15.79,197722.0,12.8916,12.9161,12.8509,12.8672,197722.0
2021-12-29 09:40:00,15.79,15.82,15.77,15.82,178319.0,12.8672,12.8916,12.8509,12.8916,178319.0
2021-12-29 09:45:00,15.82,15.84,15.78,15.81,118028.0,12.8916,12.9079,12.859,12.8835,118028.0
2021-12-29 09:50:00,15.8,15.84,15.77,15.82,66215.0,12.8753,12.9079,12.8509,12.8916,66215.0
2021-12-29 09:55:00,15.82,15.82,15.75,15.76,141485.0,12.8916,12.8916,12.8346,12.8427,141485.0
2021-12-29 10:00:00,15.77,15.8,15.76,15.79,155728.0,12.8509,12.8753,12.8427,12.8672,155728.0
2021-12-29 10:05:00,15.78,15.82,15.78,15.81,87945.0,12.859,12.8916,12.859,12.8835,87945.0
2021-12-29 10:10:00,15.8,15.85,15.8,15.85,109141.0,12.8753,12.9161,12.8753,12.9161,109141.0
2021-12-29 10:15:00,15.85,15.89,15.83,15.88,184002.0,12.9161,12.9487,12.8998,12.9405,184002.0
2021-12-29 10:20:00,15.87,15.9,15.87,15.9,64150.0,12.9324,12.9568,12.9324,12.9568,64150.0
2021-12-29 10:25:00,15.9,15.9,15.85,15.86,83667.0,12.9568,12.9568,12.9161,12.9242,83667.0
2021-12-29 10:30:00,15.86,15.9,15.85,15.89,62496.0,12.9242,12.9568,12.9161,12.9487,62496.0
2021-12-29 10:35:00,15.9,15.92,15.88,15.91,92740.0,12.9568,12.9731,12.9405,12.965,92740.0
2021-12-29 10:40:00,15.91,15.93,15.89,15.91,72398.0,12.965,12.9813,12.9487,12.965,72398.0
2021-12-29 10:45:00,15.91,15.95,15.91,15.93,98000.0,12.965,12.9976,12.965,12.9813,98000.0
2021-12-29 10:50:00,15.93,15.93,15.89,15.9,90242.0,12.9813,12.9813,12.9487,12.9568,90242.0
2021-12-29 10:55:00,15.9,15.91,15.89,15.9,84358.0,12.9568,12.965,12.9487,12.9568,84358.0
2021-12-29 11:00:00,15.9,15.9,15.88,15.88,39155.0,12.9568,12.9568,12.9405,12.9405,39155.0
2021-12-29 11:05:00,15.89,15.89,15.86,15.89,104389.0,12.9487,12.9487,12.9242,12.9487,104389.0
2021-12-29 11:10:00,15.89,15.89,15.85,15.87,40051.0,12.9487,12.9487,12.9161,12.9324,40051.0
2021-12-29 11:15:00,15.87,15.88,15.85,15.85,67260.0,12.9324,12.9405,12.9161,12.9161,67260.0
2021-12-29 11:20:00,15.86,15.86,15.84,15.85,81897.0,12.9242,12.9242,12.9079,12.9161,81897.0
2021-12-29 11:25:00,15.86,15.87,15.83,15.84,76926.0,12.9242,12.9324,12.8998,12.9079,76926.0
2021-12-29 11:30:00,15.83,15.84,15.81,15.82,78841.0,12.8998,12.9079,12.8835,12.8916,78841.0
2021-12-29 11:35:00,15.83,15.84,15.82,15.82,79567.0,12.8998,12.9079,12.8916,12.8916,79567.0
2021-12-29 11:40:00,15.83,15.83,15.81,15.83,69110.0,12.8998,12.8998,12.8835,12.8998,69110.0
2021-12-29 11:45:00,15.83,15.83,15.82,15.82,30483.0,12.8998,12.8998,12.8916,12.8916,30483.0
2021-12-29 11:50:00,15.82,15.84,15.8,15.81,107639.0,12.8916,12.9079,12.8753,12.8835,107639.0
2021-12-29 11:55:00,15.81,15.82,15.8,15.82,53934.0,12.8835,12.8916,12.8753,12.8916,53934.0
2021-12-29 12:00:00,15.82,15.83,15.81,15.83,52060.0,12.8916,12.8998,12.8835,12.8998,52060.0
2021-12-29 12:05:00,15.83,15.83,15.8,15.8,55444.0,12.8998,12.8998,12.8753,12.8753,55444.0
2021-12-29 12:10:00,15.81,15.81,15.79,15.8,125000.0,12.8835,12.8835,12.8672,12.8753,125000.0
2021-12-29 12:15:00,15.8,15.8,15.78,15.79,66674.0,12.8753,12.8753,12.859,12.8672,66674.0
2021-12-29 12:20:00,15.79,15.8,15.78,15.79,70719.0,12.8672,12.8753,12.859,12.8672,70719.0
2021-12-29 12:25:00,15.8,15.84,15.79,15.83,121251.0,12.8753,12.9079,12.8672,12.8998,121251.0
2021-12-29 12:30:00,15.82,15.84,15.82,15.84,48954.0,12.8916,12.9079,12.8916,12.9079,48954.0
2021-12-29 12:35:00,15.83,15.85,15.83,15.84,107239.0,12.8998,12.9161,12.8998,12.9079,107239.0
2021-12-29 12:40:00,15.83,15.85,15.83,15.84,69224.0,12.8998,12.9161,12.8998,12.9079,69224.0
2021-12-29 12:45:00,15.84,15.85,15.83,15.84,70841.0,12.9079,12.9161,12.8998,12.9079,70841.0
2021-12-29 12:50:00,15.84,15.84,15.83,15.84,19262.0,12.9079,12.9079,12.8998,12.9079,19262.0
2021-12-29 12:55:00,15.84,15.85,15.83,15.84,58699.0,12.9079,12.9161,12.8998,12.9079,58699.0
2021-12-29 13:00:00,15.84,15.85,15.83,15.85,61074.0,12.9079,12.9161,12.8998,12.9161,61074.0
2021-12-29 13:05:00,15.85,15.86,15.84,15.86,37968.0,12.9161,12.9242,12.9079,12.9242,37968.0
2021-12-29 13:10:00,15.86,15.88,15.85,15.87,80156.0,12.9242,12.9405,12.9161,12.9324,80156.0
2021-12-29 13:15:00,15.87,15.87,15.85,15.87,48325.0,12.9324,12.9324,12.9161,12.9324,48325.0
2021-12-29 13:20:00,15.87,15.87,15.85,15.85,47453.0,12.9324,12.9324,12.9161,12.9161,47453.0
2021-12-29 13:25:00,15.85,15.86,15.85,15.86,31796.0,12.9161,12.9242,12.9161,12.9242,31796.0
2021-12-29 13:30:00,15.86,15.87,15.85,15.86,54504.0,12.9242,12.9324,12.9161,12.9242,54504.0
2021-12-29 13:35:00,15.85,15.86,15.84,15.84,65089.0,12.9161,12.9242,12.9079,12.9079,65089.0
2021-12-29 13:40:00,15.85,15.86,15.84,15.86,47300.0,12.9161,12.9242,12.9079,12.9242,47300.0
2021-12-29 13:45:00,15.86,15.88,15.85,15.87,75557.0,12.9242,12.9405,12.9161,12.9324,75557.0
2021-12-29 13:50:00,15.86,15.87,15.85,15.87,122352.0,12.9242,12.9324,12.9161,12.9324,122352.0
2021-12-29 13:55:00,15.87,15.88,15.86,15.88,81551.0,12.9324,12.9405,12.9242,12.9405,81551.0
2021-12-29 14:00:00,15.88,15.88,15.85,15.86,88707.0,12.9405,12.9405,12.9161,12.9242,88707.0
2021-12-29 14:05:00,15.86,15.87,15.85,15.87,75400.0,12.9242,12.9324,12.9161,12.9324,75400.0
2021-12-29 14:10:00,15.86,15.87,15.85,15.85,59019.0,12.9242,12.9324,12.9161,12.9161,59019.0
2021-12-29 14:15:00,15.86,15.86,15.84,15.85,51478.0,12.9242,12.9242,12.9079,12.9161,51478.0
2021-12-29 14:20:00,15.84,15.85,15.84,15.85,49432.0,12.9079,12.9161,12.9079,12.9161,49432.0
2021-12-29 14:25:00,15.85,15.86,15.84,15.86,92218.0,12.9161,12.9242,12.9079,12.9242,92218.0
2021-12-29 14:30:00,15.86,15.86,15.85,15.86,34250.0,12.9242,12.9242,12.9161,12.9242,34250.0
2021-12-29 14:35:00,15.86,15.86,15.85,15.86,79268.0,12.9242,12.9242,12.9161,12.9242,79268.0
2021-12-29 14:40:00,15.86,15.87,15.85,15.86,114920.0,12.9242,12.9324,12.9161,12.9242,114920.0
2021-12-29 14:45:00,15.87,15.88,15.86,15.87,116654.0,12.9324,12.9405,12.9242,12.9324,116654.0
2021-12-29 14:50:00,15.87,15.88,15.86,15.87,90904.0,12.9324,12.9405,12.9242,12.9324,90904.0
2021-12-29 14:55:00,15.88,15.89,15.87,15.89,62729.0,12.9405,12.9487,12.9324,12.9487,62729.0
2021-12-29 15:00:00,15.89,15.89,15.87,15.89,103103.0,12.9487,12.9487,12.9324,12.9487,103103.0
2021-12-29 15:05:00,15.88,15.89,15.87,15.89,67367.0,12.9405,12.9487,12.9324,12.9487,67367.0
2021-12-29 15:10:00,15.89,15.89,15.87,15.89,89793.0,12.9487,12.9487,12.9324,12.9487,89793.0
2021-12-29 15:15:00,15.89,15.9,15.88,15.9,46402.0,12.9487,12.9568,12.9405,12.9568,46402.0
2021-12-29 15:20:00,15.89,15.9,15.88,15.89,150434.0,12.9487,12.9568,12.9405,12.9487,150434.0
2021-12-29 15:25:00,15.89,15.89,15.87,15.88,164196.0,12.9487,12.9487,12.9324,12.9405,164196.0
2021-12-29 15:30:00,15.88,15.88,15.86,15.87,148869.0,12.9405,12.9405,12.9242,12.9324,148869.0
2021-12-29 15:35:00,15.87,15.87,15.84,15.85,204966.0,12.9324,12.9324,12.9079,12.9161,204966.0
2021-12-29 15:40:00,15.85,15.86,15.84,15.85,109150.0,12.9161,12.9242,12.9079,12.9161,109150.0
2021-12-29 15:45:00,15.85,15.87,15.85,15.86,139077.0,12.9161,12.9324,12.9161,12.9242,139077.0
2021-12-29 15:50:00,15.86,15.86,15.84,15.85,135657.0,12.9242,12.9242,12.9079,12.9161,135657.0
2021-12-29 15:55:00,15.85,15.85,15.83,15.84,401921.0,12.9161,12.9161,12.8998,12.9079,401921.0
2021-12-30 09:30:00,15.83,15.93,15.82,15.92,262184.0,12.8998,12.9813,12.8916,12.9731,262184.0
2021-12-30 09:35:00,15.93,15.95,15.91,15.91,135331.0,12.9813,12.9976,12.965,12.965,135331.0
2021-12-30 09:40:00,15.91,15.94,15.88,15.89,112070.0,12.965,12.9894,12.9405,12.9487,112070.0
2021-12-30 09:45:00,15.9,15.97,15.89,15.97,130296.0,12.9568,13.0139,12.9487,13.0139,130296.0
2021-12-30 09:50:00,15.97,15.98,15.94,15.94,123723.0,13.0139,13.022,12.9894,12.9894,123723.0
2021-12-30 09:55:00,15.95,15.95,15.92,15.93,49852.0,12.9976,12.9976,12.9731,12.9813,49852.0
2021-12-30 10:00:00,15.92,15.94,15.9,15.91,128470.0,12.9731,12.9894,12.9568,12.965,128470.0
2021-12-30 10:05:00,15.91,15.94,15.89,15.92,62100.0,12.965,12.9894,12.9487,12.9731,62100.0
2021-12-30 10:10:00,15.92,15.94,15.91,15.92,51227.0,12.9731,12.9894,12.965,12.9731,51227.0
2021-12-30 10:15:00,15.92,15.93,15.9,15.9,65902.0,12.9731,12.9813,12.9568,12.9568,65902.0
2021-12-30 10:20:00,15.9,15.91,15.87,15.89,59805.0,12.9568,12.965,12.9324,12.9487,59805.0
2021-12-30 10:25:00,15.89,15.9,15.88,15.9,86868.0,12.9487,12.9568,12.9405,12.9568,86868.0
2021-12-30 10:30:00,15.89,15.93,15.89,15.91,158917.0,12.9487,12.9813,12.9487,12.965,158917.0
2021-12-30 10:35:00,15.91,15.91,15.88,15.89,69916.0,12.965,12.965,12.9405,12.9487,69916.0
2021-12-30 10:40:00,15.89,15.91,15.88,15.9,62657.0,12.9487,12.965,12.9405,12.9568,62657.0
2021-12-30 10:45:00,15.9,15.9,15.87,15.88,75720.0,12.9568,12.9568,12.9324,12.9405,75720.0
2021-12-30 10:50:00,15.87,15.88,15.86,15.87,159022.0,12.9324,12.9405,12.9242,12.9324,159022.0
2021-12-30 10:55:00,15.87,15.91,15.86,15.89,107860.0,12.9324,12.965,12.9242,12.9487,107860.0
2021-12-30 11:00:00,15.9,15.91,15.88,15.91,60772.0,12.9568,12.965,12.9405,12.965,60772.0
2021-12-30 11:05:00,15.91,15.92,15.88,15.92,65305.0,12.965,12.9731,12.9405,12.9731,65305.0
2021-12-30 11:10:00,15.91,15.92,15.9,15.91,74503.0,12.965,12.9731,12.9568,12.965,74503.0
2021-12-30 11:15:00,15.91,15.91,15.88,15.9,68381.0,12.965,12.965,12.9405,12.9568,68381.0
2021-12-30 11:20:00,15.9,15.9,15.86,15.87,63871.0,12.9568,12.9568,12.9242,12.9324,63871.0
2021-12-30 11:25:00,15.87,15.89,15.87,15.88,53828.0,12.9324,12.9487,12.9324,12.9405,53828.0
2021-12-30 11:30:00,15.87,15.89,15.87,15.88,69461.0,12.9324,12.9487,12.9324,12.9405,69461.0
2021-12-30 11:35:00,15.87,15.88,15.85,15.85,70576.0,12.9324,12.9405,12.9161,12.9161,70576.0
2021-12-30 11:40:00,15.86,15.87,15.84,15.85,130640.0,12.9242,12.9324,12.9079,12.9161,130640.0
2021-12-30 11:45:00,15.85,15.86,15.83,15.84,106647.0,12.9161,12.9242,12.8998,12.9079,106647.0
2021-12-30 11:50:00,15.85,15.86,15.83,15.85,136596.0,12.9161,12.9242,12.8998,12.9161,136596.0
2021-12-30 11:55:00,15.84,15.85,15.82,15.83,73325.0,12.9079,12.9161,12.8916,12.8998,73325.0
2021-12-30 12:00:00,15.83,15.83,15.81,15.82,79893.0,12.8998,12.8998,12.8835,12.8916,79893.0
2021-12-30 12:05:00,15.82,15.84,15.81,15.83,90951.0,12.8916,12.9079,12.8835,12.8998,90951.0
2021-12-30 12:10:00,15.82,15.83,15.8,15.81,96798.0,12.8916,12.8998,12.8753,12.8835,96798.0
2021-12-30 12:15:00,15.8,15.82,15.8,15.82,89560.0,12.8753,12.8916,12.8753,12.8916,89560.0
2021-12-30 12:20:00,15.82,15.84,15.81,15.83,190999.0,12.8916,12.9079,12.8835,12.8998,190999.0
2021-12-30 12:25:00,15.84,15.86,15.83,15.85,155746.0,12.9079,12.9242,12.8998,12.9161,155746.0
2021-12-30 12:30:00,15.85,15.86,15.83,15.83,102295.0,12.9161,12.9242,12.8998,12.8998,102295.0
2021-12-30 12:35:00,15.83,15.84,15.82,15.84,85106.0,12.8998,12.9079,12.8916,12.9079,85106.0
2021-12-30 12:40:00,15.84,15.86,15.83,15.85,67691.0,12.9079,12.9242,12.8998,12.9161,67691.0
2021-12-30 12:45:00,15.85,15.87,15.85,15.87,72937.0,12.9161,12.9324,12.9161,12.9324,72937.0
2021-12-30 12:50:00,15.86,15.87,15.84,15.84,83364.0,12.9242,12.9324,12.9079,12.9079,83364.0
2021-12-30 12:55:00,15.85,15.86,15.84,15.85,99933.0,12.9161,12.9242,12.9079,12.9161,99933.0
2021-12-30 13:00:00,15.85,15.85,15.83,15.85,48460.0,12.9161,12.9161,12.8998,12.9161,48460.0
2021-12-30 13:05:00,15.85,15.86,15.84,15.85,73311.0,12.9161,12.9242,12.9079,12.9161,73311.0
2021-12-30 13:10:00,15.85,15.85,15.83,15.83,38687.0,12.9161,12.9161,12.8998,12.8998,38687.0
2021-12-30 13:15:00,15.84,15.84,15.82,15.84,32294.0,12.9079,12.9079,12.8916,12.9079,32294.0
2021-12-30 13:20:00,15.83,15.84,15.83,15.84,25430.0,12.8998,12.9079,12.8998,12.9079,25430.0
2021-12-30 13:25:00,15.84,15.85,15.82,15.83,91700.0,12.9079,12.9161,12.8916,12.8998,91700.0
2021-12-30 13:30:00,15.82,15.84,15.82,15.83,67901.0,12.8916,12.9079,12.8916,12.8998,67901.0
2021-12-30 13:35:00,15.83,15.83,15.82,15.83,20060.0,12.8998,12.8998,12.8916,12.8998,20060.0
2021-12-30 13:40:00,15.83,15.85,15.82,15.84,76183.0,12.8998,12.9161,12.8916,12.9079,76183.0
2021-12-30 13:45:00,15.84,15.86,15.83,15.86,50044.0,12.9079,12.9242,12.8998,12.9242,50044.0
2021-12-30 13:50:00,15.85,15.87,15.85,15.87,56098.0,12.9161,12.9324,12.9161,12.9324,56098.0
2021-12-30 13:55:00,15.86,15.86,15.85,15.86,39493.0,12.9242,12.9242,12.9161,12.9242,39493.0
2021-12-30 14:00:00,15.86,15.87,15.85,15.85,189863.0,12.9242,12.9324,12.9161,12.9161,189863.0
2021-12-30 14:05:00,15.86,15.86,15.84,15.85,117331.0,12.9242,12.9242,12.9079,12.9161,117331.0
2021-12-30 14:10:00,15.85,15.85,15.83,15.84,61305.0,12.9161,12.9161,12.8998,12.9079,61305.0
2021-12-30 14:15:00,15.84,15.85,15.83,15.85,87618.0,12.9079,12.9161,12.8998,12.9161,87618.0
2021-12-30 14:20:00,15.85,15.85,15.84,15.85,32597.0,12.9161,12.9161,12.9079,12.9161,32597.0
2021-12-30 14:25:00,15.84,15.85,15.83,15.83,84015.0,12.9079,12.9161,12.8998,12.8998,84015.0
2021-12-30 14:30:00,15.84,15.84,15.82,15.83,129249.0,12.9079,12.9079,12.8916,12.8998,129249.0
2021-12-30 14:35:00,15.83,15.84,15.81,15.82,108580.0,12.8998,12.9079,12.8835,12.8916,108580.0
2021-12-30 14:40:00,15.82,15.82,15.81,15.81,28479.0,12.8916,12.8916,12.8835,12.8835,28479.0
2021-12-30 14:45:00,15.82,15.82,15.81,15.81,35820.0,12.8916,12.8916,12.8835,12.8835,35820.0
2021-12-30 14:50:00,15.82,15.82,15.8,15.81,145559.0,12.8916,12.8916,12.8753,12.8835,145559.0
2021-12-30 14:55:00,15.81,15.81,15.8,15.81,27624.0,12.8835,12.8835,12.8753,12.8835,27624.0
2021-12-30 15:00:00,15.81,15.81,15.8,15.8,72559.0,12.8835,12.8835,12.8753,12.8753,72559.0
2021-12-30 15:05:00,15.81,15.81,15.79,15.8,49583.0,12.8835,12.8835,12.8672,12.8753,49583.0
2021-12-30 15:10:00,15.8,15.81,15.79,15.8,80972.0,12.8753,12.8835,12.8672,12.8753,80972.0
2021-12-30 15:15:00,15.8,15.81,15.79,15.8,192432.0,12.8753,12.8835,12.8672,12.8753,192432.0
2021-12-30 15:20:00,15.8,15.8,15.78,15.79,115017.0,12.8753,12.8753,12.859,12.8672,115017.0
2021-12-30 15:25:00,15.79,15.81,15.78,15.81,126614.0,12.8672,12.8835,12.859,12.8835,126614.0
2021-12-30 15:30:00,15.81,15.82,15.79,15.82,134347.0,12.8835,12.8916,12.8672,12.8916,134347.0
2021-12-30 15:35:00,15.82,15.82,15.8,15.81,138737.0,12.8916,12.8916,12.8753,12.8835,138737.0
2021-12-30 15:40:00,15.81,15.81,15.79,15.81,161546.0,12.8835,12.8835,12.8672,12.8835,161546.0
2021-12-30 15:45:00,15.81,15.83,15.8,15.81,157246.0,12.8835,12.8998,12.8753,12.8835,157246.0
2021-12-30 15:50:00,15.81,15.81,15.78,15.81,235136.0,12.8835,12.8835,12.859,12.8835,235136.0
2021-12-30 15:55:00,15.81,15.81,15.78,15.81,610937.0,12.8835,12.8835,12.859,12.8835,610937.0
2021-12-31 09:30:00,15.75,15.85,15.74,15.82,237727.0,12.8346,12.9161,12.8264,12.8916,237727.0
2021-12-31 09:35:00,15.83,15.85,15.82,15.84,39496.0,12.8998,12.9161,12.8916,12.9079,39496.0
2021-12-31 09:40:00,15.83,15.84,15.78,15.79,94309.0,12.8998,12.9079,12.859,12.8672,94309.0
2021-12-31 09:45:00,15.79,15.85,15.79,15.84,98219.0,12.8672,12.9161,12.8672,12.9079,98219.0
2021-12-31 09:50:00,15.83,15.87,15.81,15.87,111021.0,12.8998,12.9324,12.8835,12.9324,111021.0
2021-12-31 09:55:00,15.87,15.87,15.81,15.83,60858.0,12.9324,12.9324,12.8835,12.8998,60858.0
2021-12-31 10:00:00,15.83,15.86,15.79,15.84,91467.0,12.8998,12.9242,12.8672,12.9079,91467.0
2021-12-31 10:05:00,15.85,15.86,15.82,15.83,59754.0,12.9161,12.9242,12.8916,12.8998,59754.0
2021-12-31 10:10:00,15.82,15.84,15.8,15.81,54201.0,12.8916,12.9079,12.8753,12.8835,54201.0
2021-12-31 10:15:00,15.81,15.81,15.78,15.79,53132.0,12.8835,12.8835,12.859,12.8672,53132.0
2021-12-31 10:20:00,15.79,15.8,15.77,15.79,104398.0,12.8672,12.8753,12.8509,12.8672,104398.0
2021-12-31 10:25:00,15.78,15.79,15.76,15.78,82539.0,12.859,12.8672,12.8427,12.859,82539.0
2021-12-31 10:30:00,15.78,15.78,15.76,15.77,25337.0,12.859,12.859,12.8427,12.8509,25337.0
2021-12-31 10:35:00,15.77,15.78,15.76,15.77,57176.0,12.8509,12.859,12.8427,12.8509,57176.0
2021-12-31 10:40:00,15.77,15.79,15.76,15.79,76159.0,12.8509,12.8672,12.8427,12.8672,76159.0
2021-12-31 10:45:00,15.79,15.8,15.77,15.78,56760.0,12.8672,12.8753,12.8509,12.859,56760.0
2021-12-31 10:50:00,15.78,15.79,15.76,15.78,44845.0,12.859,12.8672,12.8427,12.859,44845.0
2021-12-31 10:55:00,15.78,15.8,15.77,15.79,75098.0,12.859,12.8753,12.8509,12.8672,75098.0
2021-12-31 11:00:00,15.79,15.8,15.76,15.76,74181.0,12.8672,12.8753,12.8427,12.8427,74181.0
2021-12-31 11:05:00,15.77,15.79,15.76,15.78,81490.0,12.8509,12.8672,12.8427,12.859,81490.0
2021-12-31 11:10:00,15.79,15.82,15.78,15.8,112177.0,12.8672,12.8916,12.859,12.8753,112177.0
2021-12-31 11:15:00,15.81,15.84,15.8,15.83,88300.0,12.8835,12.9079,12.8753,12.8998,88300.0
2021-12-31 11:20:00,15.83,15.83,15.81,15.83,76618.0,12.8998,12.8998,12.8835,12.8998,76618.0
2021-12-31 11:25:00,15.83,15.83,15.8,15.81,98101.0,12.8998,12.8998,12.8753,12.8835,98101.0
2021-12-31 11:30:00,15.8,15.81,15.79,15.8,55710.0,12.8753,12.8835,12.8672,12.8753,55710.0
2021-12-31 11:35:00,15.81,15.81,15.79,15.81,69028.0,12.8835,12.8835,12.8672,12.8835,69028.0
2021-12-31 11:40:00,15.8,15.81,15.78,15.79,84486.0,12.8753,12.8835,12.859,12.8672,84486.0
2021-12-31 11:45:00,15.8,15.8,15.79,15.79,38063.0,12.8753,12.8753,12.8672,12.8672,38063.0
2021-12-31 11:50:00,15.79,15.8,15.78,15.8,104531.0,12.8672,12.8753,12.859,12.8753,104531.0
2021-12-31 11:55:00,15.8,15.81,15.79,15.81,83894.0,12.8753,12.8835,12.8672,12.8835,83894.0
2021-12-31 12:00:00,15.8,15.82,15.79,15.79,85741.0,12.8753,12.8916,12.8672,12.8672,85741.0
2021-12-31 12:05:00,15.79,15.8,15.79,15.8,34656.0,12.8672,12.8753,12.8672,12.8753,34656.0
2021-12-31 12:10:00,15.79,15.81,15.79,15.8,59529.0,12.8672,12.8835,12.8672,12.8753,59529.0
2021-12-31 12:15:00,15.8,15.8,15.78,15.79,56379.0,12.8753,12.8753,12.859,12.8672,56379.0
2021-12-31 12:20:00,15.79,15.79,15.77,15.77,54366.0,12.8672,12.8672,12.8509,12.8509,54366.0
2021-12-31 12:25:00,15.78,15.79,15.77,15.78,50274.0,12.859,12.8672,12.8509,12.859,50274.0
2021-12-31 12:30:00,15.78,15.78,15.76,15.77,65874.0,12.859,12.859,12.8427,12.8509,65874.0
2021-12-31 12:35:00,15.77,15.78,15.76,15.78,53844.0,12.8509,12.859,12.8427,12.859,53844.0
2021-12-31 12:40:00,15.78,15.79,15.77,15.79,82774.0,12.859,12.8672,12.8509,12.8672,82774.0
2021-12-31 12:45:00,15.79,15.79,15.77,15.79,69778.0,12.8672,12.8672,12.8509,12.8672,69778.0
2021-12-31 12:50:00,15.79,15.81,15.79,15.79,74467.0,12.8672,12.8835,12.8672,12.8672,74467.0
2021-12-31 12:55:00,15.8,15.82,15.79,15.82,73650.0,12.8753,12.8916,12.8672,12.8916,73650.0
2021-12-31 13:00:00,15.82,15.82,15.79,15.8,75809.0,12.8916,12.8916,12.8672,12.8753,75809.0
2021-12-31 13:05:00,15.8,15.81,15.79,15.81,42963.0,12.8753,12.8835,12.8672,12.8835,42963.0
2021-12-31 13:10:00,15.8,15.82,15.8,15.81,53699.0,12.8753,12.8916,12.8753,12.8835,53699.0
2021-12-31 13:15:00,15.81,15.82,15.8,15.81,50287.0,12.8835,12.8916,12.8753,12.8835,50287.0
2021-12-31 13:20:00,15.81,15.82,15.81,15.82,20676.0,12.8835,12.8916,12.8835,12.8916,20676.0
2021-12-31 13:25:00,15.81,15.82,15.8,15.81,67513.0,12.8835,12.8916,12.8753,12.8835,67513.0
2021-12-31 13:30:00,15.81,15.83,15.81,15.83,73145.0,12.8835,12.8998,12.8835,12.8998,73145.0
2021-12-31 13:35:00,15.83,15.84,15.82,15.84,56077.0,12.8998,12.9079,12.8916,12.9079,56077.0
2021-12-31 13:40:00,15.84,15.84,15.82,15.84,61807.0,12.9079,12.9079,12.8916,12.9079,61807.0
2021-12-31 13:45:00,15.84,15.85,15.83,15.84,83433.0,12.9079,12.9161,12.8998,12.9079,83433.0
2021-12-31 13:50:00,15.84,15.87,15.84,15.87,93961.0,12.9079,12.9324,12.9079,12.9324,93961.0
2021-12-31 13:55:00,15.87,15.87,15.85,15.87,50113.0,12.9324,12.9324,12.9161,12.9324,50113.0
2021-12-31 14:00:00,15.86,15.87,15.85,15.87,367543.0,12.9242,12.9324,12.9161,12.9324,367543.0
2021-12-31 14:05:00,15.86,15.87,15.85,15.87,46156.0,12.9242,12.9324,12.9161,12.9324,46156.0
2021-12-31 14:10:00,15.86,15.87,15.86,15.87,42624.0,12.9242,12.9324,12.9242,12.9324,42624.0
2021-12-31 14:15:00,15.87,15.87,15.83,15.84,95025.0,12.9324,12.9324,12.8998,12.9079,95025.0
2021-12-31 14:20:00,15.84,15.87,15.83,15.86,103556.0,12.9079,12.9324,12.8998,12.9242,103556.0
2021-12-31 14:25:00,15.85,15.87,15.85,15.86,53605.0,12.9161,12.9324,12.9161,12.9242,53605.0
2021-12-31 14:30:00,15.86,15.87,15.85,15.87,64593.0,12.9242,12.9324,12.9161,12.9324,64593.0
2021-12-31 14:35:00,15.87,15.88,15.86,15.87,69492.0,12.9324,12.9405,12.9242,12.9324,69492.0
2021-12-31 14:40:00,15.87,15.87,15.85,15.86,46298.0,12.9324,12.9324,12.9161,12.9242,46298.0
2021-12-31 14:45:00,15.86,15.86,15.84,15.84,69754.0,12.9242,12.9242,12.9079,12.9079,69754.0
2021-12-31 14:50:00,15.85,15.86,15.84,15.86,39484.0,12.9161,12.9242,12.9079,12.9242,39484.0
2021-12-31 14:55:00,15.86,15.87,15.85,15.86,117499.0,12.9242,12.9324,12.9161,12.9242,117499.0
2021-12-31 15:00:00,15.86,15.88,15.86,15.88,127424.0,12.9242,12.9405,12.9242,12.9405,127424.0
2021-12-31 15:05:00,15.87,15.9,15.87,15.89,107733.0,12.9324,12.9568,12.9324,12.9487,107733.0
2021-12-31 15:10:00,15.89,15.9,15.88,15.9,71568.0,12.9487,12.9568,12.9405,12.9568,71568.0
2021-12-31 15:15:00,15.9,15.91,15.89,15.91,135490.0,12.9568,12.965,12.9487,12.965,135490.0
2021-12-31 15:20:00,15.91,15.91,15.9,15.9,31174.0,12.965,12.965,12.9568,12.9568,31174.0
2021-12-31 15:25:00,15.91,15.93,15.9,15.92,110381.0,12.965,12.9813,12.9568,12.9731,110381.0
2021-12-31 15:30:00,15.92,15.92,15.9,15.92,95355.0,12.9731,12.9731,12.9568,12.9731,95355.0
2021-12-31 15:35:00,15.92,15.94,15.91,15.93,109615.0,12.9731,12.9894,12.965,12.9813,109615.0
2021-12-31 15:40:00,15.93,15.93,15.91,15.93,115581.0,12.9813,12.9813,12.965,12.9813,115581.0
2021-12-31 15:45:00,15.93,15.94,15.92,15.92,159202.0,12.9813,12.9894,12.9731,12.9731,159202.0
2021-12-31 15:50:00,15.92,15.93,15.87,15.87,293183.0,12.9731,12.9813,12.9324,12.9324,293183.0
2021-12-31 15:55:00,15.88,15.88,15.86,15.86,293604.0,12.9405,12.9405,12.9242,12.9242,293604.0
2022-01-03 09:30:00,15.95,15.98,15.89,15.97,328331.0,12.9976,13.022,12.9487,13.0139,328331.0
2022-01-03 09:35:00,15.98,16.03,15.97,16.02,251454.0,13.022,13.0628,13.0139,13.0546,251454.0
2022-01-03 09:40:00,16.03,16.07,16.02,16.05,134398.0,13.0628,13.0954,13.0546,13.0791,134398.0
2022-01-03 09:45:00,16.06,16.07,15.96,15.96,129237.0,13.0872,13.0954,13.0057,13.0057,129237.0
2022-01-03 09:50:00,15.97,16.1,15.96,16.09,159728.0,13.0139,13.1198,13.0057,13.1117,159728.0
2022-01-03 09:55:00,16.09,16.13,16.07,16.12,129690.0,13.1117,13.1443,13.0954,13.1361,129690.0
2022-01-03 10:00:00,16.11,16.17,16.11,16.16,197503.0,13.128,13.1769,13.128,13.1687,197503.0
2022-01-03 10:05:00,16.16,16.18,16.1,16.12,139552.0,13.1687,13.185,13.1198,13.1361,139552.0
2022-01-03 10:10:00,16.13,16.17,16.13,16.14,159362.0,13.1443,13.1769,13.1443,13.1524,159362.0
2022-01-03 10:15:00,16.14,16.15,16.11,16.12,99745.0,13.1524,13.1606,13.128,13.1361,99745.0
2022-01-03 10:20:00,16.12,16.18,16.11,16.17,337518.0,13.1361,13.185,13.128,13.1769,337518.0
2022-01-03 10:25:00,16.18,16.18,16.15,16.16,181900.0,13.185,13.185,13.1606,13.1687,181900.0
2022-01-03 10:30:00,16.16,16.18,16.1,16.13,165854.0,13.1687,13.185,13.1198,13.1443,165854.0
2022-01-03 10:35:00,16.13,16.17,16.12,16.14,146700.0,13.1443,13.1769,13.1361,13.1524,146700.0
2022-01-03 10:40:00,16.15,16.16,16.12,16.14,134392.0,13.1606,13.1687,13.1361,13.1524,134392.0
2022-01-03 10:45:00,16.15,16.16,16.13,16.14,197908.0,13.1606,13.1687,13.1443,13.1524,197908.0
2022-01-03 10:50:00,16.14,16.15,16.11,16.13,161345.0,13.1524,13.1606,13.128,13.1443,161345.0
2022-01-03 10:55:00,16.13,16.14,16.09,16.1,192573.0,13.1443,13.1524,13.1117,13.1198,192573.0
2022-01-03 11:00:00,16.1,16.14,16.09,16.14,87180.0,13.1198,13.1524,13.1117,13.1524,87180.0
2022-01-03 11:05:00,16.14,16.15,16.12,16.13,165493.0,13.1524,13.1606,13.1361,13.1443,165493.0
2022-01-03 11:10:00,16.12,16.13,16.1,16.13,108823.0,13.1361,13.1443,13.1198,13.1443,108823.0
2022-01-03 11:15:00,16.12,16.14,16.11,16.13,111680.0,13.1361,13.1524,13.128,13.1443,111680.0
2022-01-03 11:20:00,16.13,16.16,16.12,16.14,109887.0,13.1443,13.1687,13.1361,13.1524,109887.0
2022-01-03 11:25:00,16.14,16.18,16.13,16.18,133621.0,13.1524,13.185,13.1443,13.185,133621.0
2022-01-03 11:30:00,16.18,16.19,16.16,16.16,201897.0,13.185,13.1932,13.1687,13.1687,201897.0
2022-01-03 11:35:00,16.16,16.17,16.13,16.14,198427.0,13.1687,13.1769,13.1443,13.1524,198427.0
2022-01-03 11:40:00,16.15,16.19,16.14,16.18,161398.0,13.1606,13.1932,13.1524,13.185,161398.0
2022-01-03 11:45:00,16.19,16.23,16.18,16.2,117406.0,13.1932,13.2257,13.185,13.2013,117406.0
2022-01-03 11:50:00,16.2,16.22,16.17,16.21,173223.0,13.2013,13.2176,13.1769,13.2095,173223.0
2022-01-03 11:55:00,16.22,16.24,16.21,16.23,231240.0,13.2176,13.2339,13.2095,13.2257,231240.0
2022-01-03 12:00:00,16.23,16.24,16.22,16.24,81532.0,13.2257,13.2339,13.2176,13.2339,81532.0
2022-01-03 12:05:00,16.24,16.26,16.23,16.25,106853.0,13.2339,13.2502,13.2257,13.242,106853.0
2022-01-03 12:10:00,16.26,16.26,16.22,16.23,103490.0,13.2502,13.2502,13.2176,13.2257,103490.0
2022-01-03 12:15:00,16.22,16.23,16.21,16.22,127283.0,13.2176,13.2257,13.2095,13.2176,127283.0
2022-01-03 12:20:00,16.22,16.25,16.21,16.25,143443.0,13.2176,13.242,13.2095,13.242,143443.0
2022-01-03 12:25:00,16.25,16.27,16.24,16.26,118161.0,13.242,13.2583,13.2339,13.2502,118161.0
2022-01-03 12:30:00,16.25,16.26,16.24,16.26,136111.0,13.242,13.2502,13.2339,13.2502,136111.0
2022-01-03 12:35:00,16.25,16.26,16.23,16.24,87951.0,13.242,13.2502,13.2257,13.2339,87951.0
2022-01-03 12:40:00,16.24,16.24,16.22,16.23,64630.0,13.2339,13.2339,13.2176,13.2257,64630.0
2022-01-03 12:45:00,16.23,16.24,16.22,16.23,89105.0,13.2257,13.2339,13.2176,13.2257,89105.0
2022-01-03 12:50:00,16.23,16.24,16.22,16.23,111301.0,13.2257,13.2339,13.2176,13.2257,111301.0
2022-01-03 12:55:00,16.23,16.25,16.22,16.23,66394.0,13.2257,13.242,13.2176,13.2257,66394.0
2022-01-03 13:00:00,16.23,16.27,16.23,16.27,110544.0,13.2257,13.2583,13.2257,13.2583,110544.0
2022-01-03 13:05:00,16.27,16.27,16.24,16.24,111186.0,13.2583,13.2583,13.2339,13.2339,111186.0
2022-01-03 13:10:00,16.25,16.26,16.24,16.26,80722.0,13.242,13.2502,13.2339,13.2502,80722.0
2022-01-03 13:15:00,16.25,16.27,16.24,16.25,90845.0,13.242,13.2583,13.2339,13.242,90845.0
2022-01-03 13:20:00,16.25,16.26,16.24,16.25,97902.0,13.242,13.2502,13.2339,13.242,97902.0
2022-01-03 13:25:00,16.25,16.27,16.24,16.27,103491.0,13.242,13.2583,13.2339,13.2583,103491.0
2022-01-03 13:30:00,16.26,16.27,16.24,16.25,116295.0,13.2502,13.2583,13.2339,13.242,116295.0
2022-01-03 13:35:00,16.25,16.27,16.24,16.26,192342.0,13.242,13.2583,13.2339,13.2502,192342.0
2022-01-03 13:40:00,16.25,16.26,16.23,16.25,65075.0,13.242,13.2502,13.2257,13.242,65075.0
2022-01-03 13:45:00,16.24,16.25,16.22,16.24,99475.0,13.2339,13.242,13.2176,13.2339,99475.0
2022-01-03 13:50:00,16.24,16.25,16.22,16.24,73641.0,13.2339,13.242,13.2176,13.2339,73641.0
2022-01-03 13:55:00,16.24,16.26,16.23,16.26,71496.0,13.2339,13.2502,13.2257,13.2502,71496.0
2022-01-03 14:00:00,16.25,16.26,16.24,16.26,119945.0,13.242,13.2502,13.2339,13.2502,119945.0
2022-01-03 14:05:00,16.25,16.27,16.25,16.27,159580.0,13.242,13.2583,13.242,13.2583,159580.0
2022-01-03 14:10:00,16.27,16.28,16.25,16.27,148454.0,13.2583,13.2665,13.242,13.2583,148454.0
2022-01-03 14:15:00,16.27,16.28,16.26,16.28,82691.0,13.2583,13.2665,13.2502,13.2665,82691.0
2022-01-03 14:20:00,16.28,16.3,16.27,16.29,128862.0,13.2665,13.2828,13.2583,13.2746,128862.0
2022-01-03 14:25:00,16.29,16.29,16.28,16.29,39094.0,13.2746,13.2746,13.2665,13.2746,39094.0
2022-01-03 14:30:00,16.28,16.32,16.28,16.31,273845.0,13.2665,13.2991,13.2665,13.2909,273845.0
2022-01-03 14:35:00,16.32,16.32,16.3,16.31,77473.0,13.2991,13.2991,13.2828,13.2909,77473.0
2022-01-03 14:40:00,16.32,16.35,16.31,16.35,222152.0,13.2991,13.3235,13.2909,13.3235,222152.0
2022-01-03 14:45:00,16.35,16.36,16.32,16.32,291548.0,13.3235,13.3317,13.2991,13.2991,291548.0
2022-01-03 14:50:00,16.32,16.34,16.32,16.34,109723.0,13.2991,13.3154,13.2991,13.3154,109723.0
2022-01-03 14:55:00,16.34,16.35,16.33,16.35,84599.0,13.3154,13.3235,13.3072,13.3235,84599.0
2022-01-03 15:00:00,16.34,16.35,16.32,16.32,203604.0,13.3154,13.3235,13.2991,13.2991,203604.0
2022-01-03 15:05:00,16.32,16.34,16.32,16.34,79257.0,13.2991,13.3154,13.2991,13.3154,79257.0
2022-01-03 15:10:00,16.34,16.35,16.32,16.32,295793.0,13.3154,13.3235,13.2991,13.2991,295793.0
2022-01-03 15:15:00,16.32,16.33,16.29,16.31,118016.0,13.2991,13.3072,13.2746,13.2909,118016.0
2022-01-03 15:20:00,16.31,16.33,16.31,16.31,189808.0,13.2909,13.3072,13.2909,13.2909,189808.0
2022-01-03 15:25:00,16.32,16.34,16.31,16.33,106174.0,13.2991,13.3154,13.2909,13.3072,106174.0
2022-01-03 15:30:00,16.34,16.35,16.32,16.35,178248.0,13.3154,13.3235,13.2991,13.3235,178248.0
2022-01-03 15:35:00,16.35,16.36,16.3,16.31,308530.0,13.3235,13.3317,13.2828,13.2909,308530.0
2022-01-03 15:40:00,16.31,16.33,16.31,16.32,176593.0,13.2909,13.3072,13.2909,13.2991,176593.0
2022-01-03 15:45:00,16.32,16.35,16.31,16.35,245150.0,13.2991,13.3235,13.2909,13.3235,245150.0
2022-01-03 15:50:00,16.35,16.36,16.32,16.33,467323.0,13.3235,13.3317,13.2991,13.3072,467323.0
2022-01-03 15:55:00,16.33,16.35,16.32,16.35,959118.0,13.3072,13.3235,13.2991,13.3235,959118.0
2022-01-04 09:30:00,16.51,16.55,16.46,16.47,360458.0,13.4539,13.4865,13.4132,13.4213,360458.0
2022-01-04 09:35:00,16.47,16.53,16.41,16.5,239888.0,13.4213,13.4702,13.3724,13.4458,239888.0
2022-01-04 09:40:00,16.5,16.53,16.48,16.5,90978.0,13.4458,13.4702,13.4295,13.4458,90978.0
2022-01-04 09:45:00,16.5,16.52,16.47,16.51,93641.0,13.4458,13.4621,13.4213,13.4539,93641.0
2022-01-04 09:50:00,16.51,16.54,16.5,16.53,98060.0,13.4539,13.4784,13.4458,13.4702,98060.0
2022-01-04 09:55:00,16.54,16.58,16.51,16.51,156320.0,13.4784,13.511,13.4539,13.4539,156320.0
2022-01-04 10:00:00,16.52,16.54,16.49,16.53,165976.0,13.4621,13.4784,13.4376,13.4702,165976.0
2022-01-04 10:05:00,16.52,16.56,16.5,16.55,158730.0,13.4621,13.4947,13.4458,13.4865,158730.0
2022-01-04 10:10:00,16.55,16.59,16.54,16.59,120982.0,13.4865,13.5191,13.4784,13.5191,120982.0
2022-01-04 10:15:00,16.59,16.61,16.58,16.6,93058.0,13.5191,13.5354,13.511,13.5273,93058.0
2022-01-04 10:20:00,16.61,16.62,16.58,16.61,156349.0,13.5354,13.5436,13.511,13.5354,156349.0
2022-01-04 10:25:00,16.6,16.61,16.55,16.6,162346.0,13.5273,13.5354,13.4865,13.5273,162346.0
2022-01-04 10:30:00,16.6,16.64,16.57,16.59,199414.0,13.5273,13.5599,13.5028,13.5191,199414.0
2022-01-04 10:35:00,16.58,16.64,16.57,16.63,205814.0,13.511,13.5599,13.5028,13.5517,205814.0
2022-01-04 10:40:00,16.63,16.68,16.62,16.66,181179.0,13.5517,13.5925,13.5436,13.5762,181179.0
2022-01-04 10:45:00,16.66,16.7,16.64,16.69,170178.0,13.5762,13.6087,13.5599,13.6006,170178.0
2022-01-04 10:50:00,16.69,16.74,16.69,16.73,192077.0,13.6006,13.6413,13.6006,13.6332,192077.0
2022-01-04 10:55:00,16.73,16.73,16.67,16.69,245038.0,13.6332,13.6332,13.5843,13.6006,245038.0
2022-01-04 11:00:00,16.69,16.7,16.6,16.62,189213.0,13.6006,13.6087,13.5273,13.5436,189213.0
2022-01-04 11:05:00,16.62,16.68,16.61,16.68,262817.0,13.5436,13.5925,13.5354,13.5925,262817.0
2022-01-04 11:10:00,16.68,16.7,16.65,16.7,655816.0,13.5925,13.6087,13.568,13.6087,655816.0
2022-01-04 11:15:00,16.69,16.71,16.68,16.7,242780.0,13.6006,13.6169,13.5925,13.6087,242780.0
2022-01-04 11:20:00,16.7,16.7,16.65,16.66,279294.0,13.6087,13.6087,13.568,13.5762,279294.0
2022-01-04 11:25:00,16.66,16.66,16.62,16.64,104920.0,13.5762,13.5762,13.5436,13.5599,104920.0
2022-01-04 11:30:00,16.64,16.66,16.63,16.66,191035.0,13.5599,13.5762,13.5517,13.5762,191035.0
2022-01-04 11:35:00,16.66,16.66,16.62,16.66,161803.0,13.5762,13.5762,13.5436,13.5762,161803.0
2022-01-04 11:40:00,16.66,16.69,16.65,16.68,142189.0,13.5762,13.6006,13.568,13.5925,142189.0
2022-01-04 11:45:00,16.68,16.71,16.67,16.7,95330.0,13.5925,13.6169,13.5843,13.6087,95330.0
2022-01-04 11:50:00,16.71,16.75,16.7,16.74,136740.0,13.6169,13.6495,13.6087,13.6413,136740.0
2022-01-04 11:55:00,16.74,16.78,16.73,16.78,272131.0,13.6413,13.6739,13.6332,13.6739,272131.0
2022-01-04 12:00:00,16.77,16.78,16.74,16.77,116027.0,13.6658,13.6739,13.6413,13.6658,116027.0
2022-01-04 12:05:00,16.77,16.77,16.73,16.74,115188.0,13.6658,13.6658,13.6332,13.6413,115188.0
2022-01-04 12:10:00,16.74,16.74,16.72,16.73,118913.0,13.6413,13.6413,13.625,13.6332,118913.0
2022-01-04 12:15:00,16.74,16.76,16.73,16.75,100728.0,13.6413,13.6576,13.6332,13.6495,100728.0
2022-01-04 12:20:00,16.76,16.76,16.73,16.75,128581.0,13.6576,13.6576,13.6332,13.6495,128581.0
2022-01-04 12:25:00,16.75,16.77,16.74,16.76,120443.0,13.6495,13.6658,13.6413,13.6576,120443.0
2022-01-04 12:30:00,16.76,16.76,16.73,16.73,130936.0,13.6576,13.6576,13.6332,13.6332,130936.0
2022-01-04 12:35:00,16.74,16.76,16.73,16.76,170189.0,13.6413,13.6576,13.6332,13.6576,170189.0
2022-01-04 12:40:00,16.76,16.78,16.75,16.78,107176.0,13.6576,13.6739,13.6495,13.6739,107176.0
2022-01-04 12:45:00,16.78,16.78,16.75,16.76,123748.0,13.6739,13.6739,13.6495,13.6576,123748.0
2022-01-04 12:50:00,16.76,16.77,16.75,16.76,74951.0,13.6576,13.6658,13.6495,13.6576,74951.0
2022-01-04 12:55:00,16.76,16.76,16.73,16.74,111731.0,13.6576,13.6576,13.6332,13.6413,111731.0
2022-01-04 13:00:00,16.74,16.74,16.69,16.71,116880.0,13.6413,13.6413,13.6006,13.6169,116880.0
2022-01-04 13:05:00,16.71,16.72,16.7,16.71,78845.0,13.6169,13.625,13.6087,13.6169,78845.0
2022-01-04 13:10:00,16.71,16.71,16.67,16.68,70911.0,13.6169,13.6169,13.5843,13.5925,70911.0
2022-01-04 13:15:00,16.68,16.68,16.64,16.65,116135.0,13.5925,13.5925,13.5599,13.568,116135.0
2022-01-04 13:20:00,16.66,16.66,16.64,16.65,85187.0,13.5762,13.5762,13.5599,13.568,85187.0
2022-01-04 13:25:00,16.66,16.67,16.64,16.65,93692.0,13.5762,13.5843,13.5599,13.568,93692.0
2022-01-04 13:30:00,16.66,16.67,16.62,16.63,88585.0,13.5762,13.5843,13.5436,13.5517,88585.0
2022-01-04 13:35:00,16.63,16.64,16.62,16.63,103464.0,13.5517,13.5599,13.5436,13.5517,103464.0
2022-01-04 13:40:00,16.63,16.64,16.6,16.61,69868.0,13.5517,13.5599,13.5273,13.5354,69868.0
2022-01-04 13:45:00,16.61,16.63,16.6,16.62,122755.0,13.5354,13.5517,13.5273,13.5436,122755.0
2022-01-04 13:50:00,16.62,16.62,16.59,16.6,111242.0,13.5436,13.5436,13.5191,13.5273,111242.0
2022-01-04 13:55:00,16.6,16.61,16.58,16.61,150370.0,13.5273,13.5354,13.511,13.5354,150370.0
2022-01-04 14:00:00,16.61,16.62,16.6,16.62,72339.0,13.5354,13.5436,13.5273,13.5436,72339.0
2022-01-04 14:05:00,16.62,16.62,16.6,16.61,81678.0,13.5436,13.5436,13.5273,13.5354,81678.0
2022-01-04 14:10:00,16.62,16.63,16.61,16.63,144837.0,13.5436,13.5517,13.5354,13.5517,144837.0
2022-01-04 14:15:00,16.63,16.63,16.62,16.63,79286.0,13.5517,13.5517,13.5436,13.5517,79286.0
2022-01-04 14:20:00,16.63,16.64,16.62,16.64,127015.0,13.5517,13.5599,13.5436,13.5599,127015.0
2022-01-04 14:25:00,16.64,16.64,16.61,16.63,137670.0,13.5599,13.5599,13.5354,13.5517,137670.0
2022-01-04 14:30:00,16.63,16.65,16.62,16.65,110427.0,13.5517,13.568,13.5436,13.568,110427.0
2022-01-04 14:35:00,16.65,16.66,16.64,16.65,96590.0,13.568,13.5762,13.5599,13.568,96590.0
2022-01-04 14:40:00,16.64,16.65,16.63,16.65,91306.0,13.5599,13.568,13.5517,13.568,91306.0
2022-01-04 14:45:00,16.64,16.65,16.64,16.65,84534.0,13.5599,13.568,13.5599,13.568,84534.0
2022-01-04 14:50:00,16.65,16.66,16.64,16.66,83998.0,13.568,13.5762,13.5599,13.5762,83998.0
2022-01-04 14:55:00,16.66,16.67,16.65,16.65,130381.0,13.5762,13.5843,13.568,13.568,130381.0
2022-01-04 15:00:00,16.65,16.66,16.65,16.66,72323.0,13.568,13.5762,13.568,13.5762,72323.0
2022-01-04 15:05:00,16.66,16.67,16.65,16.67,79504.0,13.5762,13.5843,13.568,13.5843,79504.0
2022-01-04 15:10:00,16.67,16.67,16.65,16.65,120224.0,13.5843,13.5843,13.568,13.568,120224.0
2022-01-04 15:15:00,16.65,16.66,16.61,16.62,323826.0,13.568,13.5762,13.5354,13.5436,323826.0
2022-01-04 15:20:00,16.62,16.63,16.6,16.62,218658.0,13.5436,13.5517,13.5273,13.5436,218658.0
2022-01-04 15:25:00,16.62,16.64,16.61,16.64,244548.0,13.5436,13.5599,13.5354,13.5599,244548.0
2022-01-04 15:30:00,16.64,16.64,16.6,16.61,198297.0,13.5599,13.5599,13.5273,13.5354,198297.0
2022-01-04 15:35:00,16.61,16.62,16.6,16.61,225970.0,13.5354,13.5436,13.5273,13.5354,225970.0
2022-01-04 15:40:00,16.61,16.63,16.6,16.63,361128.0,13.5354,13.5517,13.5273,13.5517,361128.0
2022-01-04 15:45:00,16.63,16.63,16.6,16.6,223625.0,13.5517,13.5517,13.5273,13.5273,223625.0
2022-01-04 15:50:00,16.6,16.62,16.6,16.62,592952.0,13.5273,13.5436,13.5273,13.5436,592952.0
2022-01-04 15:55:00,16.62,16.62,16.58,16.59,756498.0,13.5436,13.5436,13.511,13.5191,756498.0
2022-01-05 09:30:00,16.85,16.95,16.72,16.91,592908.0,13.731,13.8125,13.625,13.7799,592908.0
2022-01-05 09:35:00,16.91,16.95,16.85,16.88,303072.0,13.7799,13.8125,13.731,13.7554,303072.0
2022-01-05 09:40:00,16.88,16.92,16.86,16.91,299177.0,13.7554,13.788,13.7391,13.7799,299177.0
2022-01-05 09:45:00,16.91,16.94,16.87,16.94,283634.0,13.7799,13.8043,13.7473,13.8043,283634.0
2022-01-05 09:50:00,16.94,16.96,16.91,16.91,239737.0,13.8043,13.8206,13.7799,13.7799,239737.0
2022-01-05 09:55:00,16.91,16.94,16.9,16.91,233699.0,13.7799,13.8043,13.7717,13.7799,233699.0
2022-01-05 10:00:00,16.91,16.92,16.86,16.87,228837.0,13.7799,13.788,13.7391,13.7473,228837.0
2022-01-05 10:05:00,16.88,16.89,16.86,16.88,175343.0,13.7554,13.7636,13.7391,13.7554,175343.0
2022-01-05 10:10:00,16.88,16.91,16.87,16.89,186002.0,13.7554,13.7799,13.7473,13.7636,186002.0
2022-01-05 10:15:00,16.89,16.95,16.89,16.92,182160.0,13.7636,13.8125,13.7636,13.788,182160.0
2022-01-05 10:20:00,16.91,16.93,16.88,16.89,209459.0,13.7799,13.7962,13.7554,13.7636,209459.0
2022-01-05 10:25:00,16.89,16.9,16.86,16.89,137526.0,13.7636,13.7717,13.7391,13.7636,137526.0
2022-01-05 10:30:00,16.89,16.91,16.86,16.89,128334.0,13.7636,13.7799,13.7391,13.7636,128334.0
2022-01-05 10:35:00,16.89,16.91,16.88,16.9,163010.0,13.7636,13.7799,13.7554,13.7717,163010.0
2022-01-05 10:40:00,16.89,16.92,16.87,16.92,212877.0,13.7636,13.788,13.7473,13.788,212877.0
2022-01-05 10:45:00,16.92,16.96,16.92,16.96,238981.0,13.788,13.8206,13.788,13.8206,238981.0
2022-01-05 10:50:00,16.95,16.96,16.91,16.93,174847.0,13.8125,13.8206,13.7799,13.7962,174847.0
2022-01-05 10:55:00,16.94,16.95,16.88,16.9,196377.0,13.8043,13.8125,13.7554,13.7717,196377.0
2022-01-05 11:00:00,16.9,16.92,16.88,16.9,194913.0,13.7717,13.788,13.7554,13.7717,194913.0
2022-01-05 11:05:00,16.9,16.93,16.89,16.91,239493.0,13.7717,13.7962,13.7636,13.7799,239493.0
2022-01-05 11:10:00,16.92,16.94,16.9,16.94,175705.0,13.788,13.8043,13.7717,13.8043,175705.0
2022-01-05 11:15:00,16.94,16.94,16.91,16.94,156164.0,13.8043,13.8043,13.7799,13.8043,156164.0
2022-01-05 11:20:00,16.94,16.97,16.94,16.96,162528.0,13.8043,13.8288,13.8043,13.8206,162528.0
2022-01-05 11:25:00,16.96,16.98,16.95,16.98,140375.0,13.8206,13.8369,13.8125,13.8369,140375.0
2022-01-05 11:30:00,16.98,16.98,16.95,16.96,146639.0,13.8369,13.8369,13.8125,13.8206,146639.0
2022-01-05 11:35:00,16.96,16.98,16.95,16.95,147250.0,13.8206,13.8369,13.8125,13.8125,147250.0
2022-01-05 11:40:00,16.95,16.97,16.94,16.97,93976.0,13.8125,13.8288,13.8043,13.8288,93976.0
2022-01-05 11:45:00,16.96,16.97,16.93,16.96,185343.0,13.8206,13.8288,13.7962,13.8206,185343.0
2022-01-05 11:50:00,16.96,16.97,16.94,16.96,118495.0,13.8206,13.8288,13.8043,13.8206,118495.0
2022-01-05 11:55:00,16.96,16.96,16.95,16.96,55720.0,13.8206,13.8206,13.8125,13.8206,55720.0
2022-01-05 12:00:00,16.96,16.98,16.95,16.98,140781.0,13.8206,13.8369,13.8125,13.8369,140781.0
2022-01-05 12:05:00,16.98,17.0,16.97,16.99,208209.0,13.8369,13.8532,13.8288,13.8451,208209.0
2022-01-05 12:10:00,17.0,17.01,16.99,17.01,230431.0,13.8532,13.8614,13.8451,13.8614,230431.0
2022-01-05 12:15:00,17.02,17.03,17.0,17.03,134609.0,13.8695,13.8777,13.8532,13.8777,134609.0
2022-01-05 12:20:00,17.03,17.05,17.01,17.04,136735.0,13.8777,13.894,13.8614,13.8858,136735.0
2022-01-05 12:25:00,17.05,17.06,17.04,17.06,202503.0,13.894,13.9021,13.8858,13.9021,202503.0
2022-01-05 12:30:00,17.05,17.07,17.03,17.05,188015.0,13.894,13.9103,13.8777,13.894,188015.0
2022-01-05 12:35:00,17.05,17.06,17.02,17.03,124792.0,13.894,13.9021,13.8695,13.8777,124792.0
2022-01-05 12:40:00,17.03,17.03,17.0,17.01,136441.0,13.8777,13.8777,13.8532,13.8614,136441.0
2022-01-05 12:45:00,17.01,17.01,16.96,16.98,184415.0,13.8614,13.8614,13.8206,13.8369,184415.0
2022-01-05 12:50:00,16.98,16.99,16.96,16.98,118438.0,13.8369,13.8451,13.8206,13.8369,118438.0
2022-01-05 12:55:00,16.98,17.0,16.98,17.0,103267.0,13.8369,13.8532,13.8369,13.8532,103267.0
2022-01-05 13:00:00,17.0,17.0,16.97,16.98,128303.0,13.8532,13.8532,13.8288,13.8369,128303.0
2022-01-05 13:05:00,16.98,16.99,16.97,16.98,85109.0,13.8369,13.8451,13.8288,13.8369,85109.0
2022-01-05 13:10:00,16.98,16.98,16.94,16.95,214986.0,13.8369,13.8369,13.8043,13.8125,214986.0
2022-01-05 13:15:00,16.95,16.97,16.94,16.96,107252.0,13.8125,13.8288,13.8043,13.8206,107252.0
2022-01-05 13:20:00,16.96,16.97,16.93,16.94,175125.0,13.8206,13.8288,13.7962,13.8043,175125.0
2022-01-05 13:25:00,16.94,16.94,16.89,16.89,217155.0,13.8043,13.8043,13.7636,13.7636,217155.0
2022-01-05 13:30:00,16.89,16.91,16.87,16.9,255465.0,13.7636,13.7799,13.7473,13.7717,255465.0
2022-01-05 13:35:00,16.89,16.91,16.89,16.9,190486.0,13.7636,13.7799,13.7636,13.7717,190486.0
2022-01-05 13:40:00,16.89,16.9,16.88,16.89,101260.0,13.7636,13.7717,13.7554,13.7636,101260.0
2022-01-05 13:45:00,16.88,16.89,16.87,16.88,90267.0,13.7554,13.7636,13.7473,13.7554,90267.0
2022-01-05 13:50:00,16.88,16.9,16.87,16.89,80276.0,13.7554,13.7717,13.7473,13.7636,80276.0
2022-01-05 13:55:00,16.89,16.9,16.88,16.89,108111.0,13.7636,13.7717,13.7554,13.7636,108111.0
2022-01-05 14:00:00,16.89,16.91,16.86,16.87,211781.0,13.7636,13.7799,13.7391,13.7473,211781.0
2022-01-05 14:05:00,16.88,16.9,16.87,16.88,146914.0,13.7554,13.7717,13.7473,13.7554,146914.0
2022-01-05 14:10:00,16.87,16.89,16.84,16.85,135950.0,13.7473,13.7636,13.7228,13.731,135950.0
2022-01-05 14:15:00,16.85,16.86,16.79,16.79,151569.0,13.731,13.7391,13.6821,13.6821,151569.0
2022-01-05 14:20:00,16.8,16.8,16.77,16.78,161972.0,13.6902,13.6902,13.6658,13.6739,161972.0
2022-01-05 14:25:00,16.78,16.83,16.77,16.82,161090.0,13.6739,13.7147,13.6658,13.7065,161090.0
2022-01-05 14:30:00,16.82,16.84,16.79,16.8,144166.0,13.7065,13.7228,13.6821,13.6902,144166.0
2022-01-05 14:35:00,16.79,16.81,16.78,16.8,158146.0,13.6821,13.6984,13.6739,13.6902,158146.0
2022-01-05 14:40:00,16.79,16.8,16.76,16.77,102614.0,13.6821,13.6902,13.6576,13.6658,102614.0
2022-01-05 14:45:00,16.76,16.77,16.73,16.77,180529.0,13.6576,13.6658,13.6332,13.6658,180529.0
2022-01-05 14:50:00,16.77,16.79,16.74,16.75,235085.0,13.6658,13.6821,13.6413,13.6495,235085.0
2022-01-05 14:55:00,16.75,16.78,16.74,16.77,166016.0,13.6495,13.6739,13.6413,13.6658,166016.0
2022-01-05 15:00:00,16.77,16.78,16.74,16.75,183712.0,13.6658,13.6739,13.6413,13.6495,183712.0
2022-01-05 15:05:00,16.75,16.76,16.71,16.74,197954.0,13.6495,13.6576,13.6169,13.6413,197954.0
2022-01-05 15:10:00,16.74,16.75,16.72,16.73,167202.0,13.6413,13.6495,13.625,13.6332,167202.0
2022-01-05 15:15:00,16.73,16.74,16.7,16.72,233780.0,13.6332,13.6413,13.6087,13.625,233780.0
2022-01-05 15:20:00,16.71,16.72,16.67,16.68,412307.0,13.6169,13.625,13.5843,13.5925,412307.0
2022-01-05 15:25:00,16.68,16.71,16.67,16.71,176624.0,13.5925,13.6169,13.5843,13.6169,176624.0
2022-01-05 15:30:00,16.7,16.71,16.66,16.67,331057.0,13.6087,13.6169,13.5762,13.5843,331057.0
2022-01-05 15:35:00,16.66,16.69,16.66,16.66,247136.0,13.5762,13.6006,13.5762,13.5762,247136.0
2022-01-05 15:40:00,16.66,16.67,16.64,16.64,319603.0,13.5762,13.5843,13.5599,13.5599,319603.0
2022-01-05 15:45:00,16.64,16.66,16.63,16.64,387968.0,13.5599,13.5762,13.5517,13.5599,387968.0
2022-01-05 15:50:00,16.64,16.66,16.63,16.66,566964.0,13.5599,13.5762,13.5517,13.5762,566964.0
2022-01-05 15:55:00,16.66,16.68,16.64,16.67,1959985.0,13.5762,13.5925,13.5599,13.5843,1959985.0
2022-01-06 09:30:00,16.99,17.03,16.83,16.91,517430.0,13.8451,13.8777,13.7147,13.7799,517430.0
2022-01-06 09:35:00,16.92,17.0,16.86,16.94,251643.0,13.788,13.8532,13.7391,13.8043,251643.0
2022-01-06 09:40:00,16.94,16.98,16.91,16.92,125688.0,13.8043,13.8369,13.7799,13.788,125688.0
2022-01-06 09:45:00,16.92,16.92,16.82,16.86,170282.0,13.788,13.788,13.7065,13.7391,170282.0
2022-01-06 09:50:00,16.86,16.88,16.79,16.81,106326.0,13.7391,13.7554,13.6821,13.6984,106326.0
2022-01-06 09:55:00,16.81,16.83,16.75,16.77,99492.0,13.6984,13.7147,13.6495,13.6658,99492.0
2022-01-06 10:00:00,16.77,16.83,16.76,16.79,143130.0,13.6658,13.7147,13.6576,13.6821,143130.0
2022-01-06 10:05:00,16.79,16.8,16.76,16.78,164676.0,13.6821,13.6902,13.6576,13.6739,164676.0
2022-01-06 10:10:00,16.79,16.82,16.77,16.78,121455.0,13.6821,13.7065,13.6658,13.6739,121455.0
2022-01-06 10:15:00,16.78,16.8,16.71,16.71,128517.0,13.6739,13.6902,13.6169,13.6169,128517.0
2022-01-06 10:20:00,16.71,16.78,16.71,16.77,114351.0,13.6169,13.6739,13.6169,13.6658,114351.0
2022-01-06 10:25:00,16.78,16.81,16.77,16.8,76311.0,13.6739,13.6984,13.6658,13.6902,76311.0
2022-01-06 10:30:00,16.81,16.84,16.79,16.82,88642.0,13.6984,13.7228,13.6821,13.7065,88642.0
2022-01-06 10:35:00,16.82,16.86,16.81,16.84,110954.0,13.7065,13.7391,13.6984,13.7228,110954.0
2022-01-06 10:40:00,16.84,16.87,16.82,16.86,83991.0,13.7228,13.7473,13.7065,13.7391,83991.0
2022-01-06 10:45:00,16.85,16.9,16.85,16.89,168271.0,13.731,13.7717,13.731,13.7636,168271.0
2022-01-06 10:50:00,16.89,16.92,16.87,16.89,142038.0,13.7636,13.788,13.7473,13.7636,142038.0
2022-01-06 10:55:00,16.89,16.93,16.87,16.88,182193.0,13.7636,13.7962,13.7473,13.7554,182193.0
2022-01-06 11:00:00,16.88,16.88,16.81,16.83,149268.0,13.7554,13.7554,13.6984,13.7147,149268.0
2022-01-06 11:05:00,16.83,16.92,16.83,16.89,106748.0,13.7147,13.788,13.7147,13.7636,106748.0
2022-01-06 11:10:00,16.9,16.9,16.86,16.88,122189.0,13.7717,13.7717,13.7391,13.7554,122189.0
2022-01-06 11:15:00,16.88,16.9,16.86,16.89,130155.0,13.7554,13.7717,13.7391,13.7636,130155.0
2022-01-06 11:20:00,16.89,16.92,16.87,16.91,87506.0,13.7636,13.788,13.7473,13.7799,87506.0
2022-01-06 11:25:00,16.91,16.91,16.87,16.89,94023.0,13.7799,13.7799,13.7473,13.7636,94023.0
2022-01-06 11:30:00,16.89,16.9,16.87,16.89,102348.0,13.7636,13.7717,13.7473,13.7636,102348.0
2022-01-06 11:35:00,16.9,16.92,16.89,16.92,129924.0,13.7717,13.788,13.7636,13.788,129924.0
2022-01-06 11:40:00,16.92,16.97,16.92,16.95,155255.0,13.788,13.8288,13.788,13.8125,155255.0
2022-01-06 11:45:00,16.95,16.99,16.94,16.98,170287.0,13.8125,13.8451,13.8043,13.8369,170287.0
2022-01-06 11:50:00,16.99,16.99,16.96,16.97,140782.0,13.8451,13.8451,13.8206,13.8288,140782.0
2022-01-06 11:55:00,16.98,16.98,16.96,16.98,386821.0,13.8369,13.8369,13.8206,13.8369,386821.0
2022-01-06 12:00:00,16.97,16.97,16.93,16.95,131606.0,13.8288,13.8288,13.7962,13.8125,131606.0
2022-01-06 12:05:00,16.95,16.97,16.94,16.96,106809.0,13.8125,13.8288,13.8043,13.8206,106809.0
2022-01-06 12:10:00,16.96,16.96,16.93,16.94,42856.0,13.8206,13.8206,13.7962,13.8043,42856.0
2022-01-06 12:15:00,16.94,16.96,16.94,16.96,83821.0,13.8043,13.8206,13.8043,13.8206,83821.0
2022-01-06 12:20:00,16.96,16.98,16.95,16.96,146744.0,13.8206,13.8369,13.8125,13.8206,146744.0
2022-01-06 12:25:00,16.96,16.98,16.95,16.97,58065.0,13.8206,13.8369,13.8125,13.8288,58065.0
2022-01-06 12:30:00,16.97,16.98,16.95,16.96,190106.0,13.8288,13.8369,13.8125,13.8206,190106.0
2022-01-06 12:35:00,16.95,16.98,16.95,16.98,73083.0,13.8125,13.8369,13.8125,13.8369,73083.0
2022-01-06 12:40:00,16.97,16.99,16.96,16.98,170520.0,13.8288,13.8451,13.8206,13.8369,170520.0
2022-01-06 12:45:00,16.98,16.99,16.95,16.95,125524.0,13.8369,13.8451,13.8125,13.8125,125524.0
2022-01-06 12:50:00,16.96,16.97,16.94,16.97,134522.0,13.8206,13.8288,13.8043,13.8288,134522.0
2022-01-06 12:55:00,16.96,16.97,16.95,16.96,39416.0,13.8206,13.8288,13.8125,13.8206,39416.0
2022-01-06 13:00:00,16.96,16.97,16.95,16.96,80308.0,13.8206,13.8288,13.8125,13.8206,80308.0
2022-01-06 13:05:00,16.96,16.97,16.95,16.96,64373.0,13.8206,13.8288,13.8125,13.8206,64373.0
2022-01-06 13:10:00,16.96,16.97,16.93,16.94,73945.0,13.8206,13.8288,13.7962,13.8043,73945.0
2022-01-06 13:15:00,16.94,16.94,16.9,16.93,81509.0,13.8043,13.8043,13.7717,13.7962,81509.0
2022-01-06 13:20:00,16.93,16.95,16.92,16.94,85234.0,13.7962,13.8125,13.788,13.8043,85234.0
2022-01-06 13:25:00,16.93,16.94,16.91,16.93,49036.0,13.7962,13.8043,13.7799,13.7962,49036.0
2022-01-06 13:30:00,16.93,16.95,16.92,16.95,186910.0,13.7962,13.8125,13.788,13.8125,186910.0
2022-01-06 13:35:00,16.95,16.96,16.92,16.93,78681.0,13.8125,13.8206,13.788,13.7962,78681.0
2022-01-06 13:40:00,16.93,16.96,16.92,16.95,142251.0,13.7962,13.8206,13.788,13.8125,142251.0
2022-01-06 13:45:00,16.95,16.97,16.94,16.96,191851.0,13.8125,13.8288,13.8043,13.8206,191851.0
2022-01-06 13:50:00,16.96,16.97,16.94,16.96,96806.0,13.8206,13.8288,13.8043,13.8206,96806.0
2022-01-06 13:55:00,16.96,16.98,16.96,16.98,106611.0,13.8206,13.8369,13.8206,13.8369,106611.0
2022-01-06 14:00:00,16.98,17.0,16.97,16.98,124947.0,13.8369,13.8532,13.8288,13.8369,124947.0
2022-01-06 14:05:00,16.98,16.99,16.96,16.98,86326.0,13.8369,13.8451,13.8206,13.8369,86326.0
2022-01-06 14:10:00,16.98,17.0,16.97,16.99,70758.0,13.8369,13.8532,13.8288,13.8451,70758.0
2022-01-06 14:15:00,16.98,17.0,16.98,17.0,36364.0,13.8369,13.8532,13.8369,13.8532,36364.0
2022-01-06 14:20:00,17.0,17.0,16.98,16.99,85123.0,13.8532,13.8532,13.8369,13.8451,85123.0
2022-01-06 14:25:00,17.0,17.01,16.99,17.0,115995.0,13.8532,13.8614,13.8451,13.8532,115995.0
2022-01-06 14:30:00,17.01,17.02,17.0,17.01,150352.0,13.8614,13.8695,13.8532,13.8614,150352.0
2022-01-06 14:35:00,17.01,17.03,17.0,17.02,67704.0,13.8614,13.8777,13.8532,13.8695,67704.0
2022-01-06 14:40:00,17.02,17.04,17.01,17.04,73375.0,13.8695,13.8858,13.8614,13.8858,73375.0
2022-01-06 14:45:00,17.04,17.05,17.02,17.04,73373.0,13.8858,13.894,13.8695,13.8858,73373.0
2022-01-06 14:50:00,17.04,17.05,17.03,17.04,70453.0,13.8858,13.894,13.8777,13.8858,70453.0
2022-01-06 14:55:00,17.04,17.06,17.03,17.05,155341.0,13.8858,13.9021,13.8777,13.894,155341.0
2022-01-06 15:00:00,17.05,17.06,17.04,17.05,67165.0,13.894,13.9021,13.8858,13.894,67165.0
2022-01-06 15:05:00,17.05,17.06,17.02,17.03,79131.0,13.894,13.9021,13.8695,13.8777,79131.0
2022-01-06 15:10:00,17.03,17.04,17.01,17.01,103728.0,13.8777,13.8858,13.8614,13.8614,103728.0
2022-01-06 15:15:00,17.01,17.02,16.99,17.01,107635.0,13.8614,13.8695,13.8451,13.8614,107635.0
2022-01-06 15:20:00,17.01,17.01,16.99,17.01,62389.0,13.8614,13.8614,13.8451,13.8614,62389.0
2022-01-06 15:25:00,17.0,17.03,17.0,17.03,96574.0,13.8532,13.8777,13.8532,13.8777,96574.0
2022-01-06 15:30:00,17.03,17.05,17.02,17.05,201933.0,13.8777,13.894,13.8695,13.894,201933.0
2022-01-06 15:35:00,17.05,17.06,17.03,17.06,309835.0,13.894,13.9021,13.8777,13.9021,309835.0
2022-01-06 15:40:00,17.06,17.07,17.05,17.07,251857.0,13.9021,13.9103,13.894,13.9103,251857.0
2022-01-06 15:45:00,17.07,17.07,17.03,17.04,241502.0,13.9103,13.9103,13.8777,13.8858,241502.0
2022-01-06 15:50:00,17.04,17.05,17.02,17.03,390585.0,13.8858,13.894,13.8695,13.8777,390585.0
2022-01-06 15:55:00,17.03,17.04,17.0,17.03,897070.0,13.8777,13.8858,13.8532,13.8777,897070.0
2022-01-07 09:30:00,17.0,17.08,16.96,16.98,416347.0,13.8532,13.9184,13.8206,13.8369,416347.0
2022-01-07 09:35:00,16.99,17.04,16.98,17.04,150927.0,13.8451,13.8858,13.8369,13.8858,150927.0
2022-01-07 09:40:00,17.03,17.04,16.99,17.04,193562.0,13.8777,13.8858,13.8451,13.8858,193562.0
2022-01-07 09:45:00,17.04,17.06,17.01,17.05,120552.0,13.8858,13.9021,13.8614,13.894,120552.0
2022-01-07 09:50:00,17.05,17.09,17.03,17.05,141359.0,13.894,13.9266,13.8777,13.894,141359.0
2022-01-07 09:55:00,17.04,17.06,17.02,17.06,125082.0,13.8858,13.9021,13.8695,13.9021,125082.0
2022-01-07 10:00:00,17.05,17.07,17.03,17.07,128926.0,13.894,13.9103,13.8777,13.9103,128926.0
2022-01-07 10:05:00,17.06,17.09,17.04,17.07,109202.0,13.9021,13.9266,13.8858,13.9103,109202.0
2022-01-07 10:10:00,17.07,17.13,17.06,17.13,192447.0,13.9103,13.9592,13.9021,13.9592,192447.0
2022-01-07 10:15:00,17.13,17.14,17.09,17.09,139135.0,13.9592,13.9673,13.9266,13.9266,139135.0
2022-01-07 10:20:00,17.09,17.13,17.08,17.13,111262.0,13.9266,13.9592,13.9184,13.9592,111262.0
2022-01-07 10:25:00,17.12,17.16,17.11,17.14,110659.0,13.951,13.9836,13.9429,13.9673,110659.0
2022-01-07 10:30:00,17.14,17.14,17.1,17.12,115422.0,13.9673,13.9673,13.9347,13.951,115422.0
2022-01-07 10:35:00,17.11,17.15,17.11,17.13,142391.0,13.9429,13.9755,13.9429,13.9592,142391.0
2022-01-07 10:40:00,17.13,17.16,17.11,17.16,177079.0,13.9592,13.9836,13.9429,13.9836,177079.0
2022-01-07 10:45:00,17.15,17.18,17.14,17.16,132816.0,13.9755,13.9999,13.9673,13.9836,132816.0
2022-01-07 10:50:00,17.16,17.16,17.12,17.14,140767.0,13.9836,13.9836,13.951,13.9673,140767.0
2022-01-07 10:55:00,17.14,17.16,17.12,17.15,304139.0,13.9673,13.9836,13.951,13.9755,304139.0
2022-01-07 11:00:00,17.14,17.16,17.13,17.16,179333.0,13.9673,13.9836,13.9592,13.9836,179333.0
2022-01-07 11:05:00,17.15,17.18,17.14,17.16,122115.0,13.9755,13.9999,13.9673,13.9836,122115.0
2022-01-07 11:10:00,17.16,17.17,17.11,17.12,109811.0,13.9836,13.9917,13.9429,13.951,109811.0
2022-01-07 11:15:00,17.13,17.15,17.12,17.14,117804.0,13.9592,13.9755,13.951,13.9673,117804.0
2022-01-07 11:20:00,17.14,17.18,17.14,17.16,154549.0,13.9673,13.9999,13.9673,13.9836,154549.0
2022-01-07 11:25:00,17.16,17.18,17.16,17.18,82874.0,13.9836,13.9999,13.9836,13.9999,82874.0
2022-01-07 11:30:00,17.17,17.18,17.14,17.15,153793.0,13.9917,13.9999,13.9673,13.9755,153793.0
2022-01-07 11:35:00,17.15,17.18,17.14,17.17,162489.0,13.9755,13.9999,13.9673,13.9917,162489.0
2022-01-07 11:40:00,17.16,17.18,17.15,17.18,76842.0,13.9836,13.9999,13.9755,13.9999,76842.0
2022-01-07 11:45:00,17.17,17.19,17.15,17.18,113663.0,13.9917,14.008,13.9755,13.9999,113663.0
2022-01-07 11:50:00,17.18,17.2,17.17,17.2,96776.0,13.9999,14.0162,13.9917,14.0162,96776.0
2022-01-07 11:55:00,17.2,17.2,17.17,17.19,108733.0,14.0162,14.0162,13.9917,14.008,108733.0
2022-01-07 12:00:00,17.19,17.2,17.18,17.18,104105.0,14.008,14.0162,13.9999,13.9999,104105.0
2022-01-07 12:05:00,17.19,17.2,17.17,17.18,176611.0,14.008,14.0162,13.9917,13.9999,176611.0
2022-01-07 12:10:00,17.18,17.21,17.17,17.21,157967.0,13.9999,14.0243,13.9917,14.0243,157967.0
2022-01-07 12:15:00,17.21,17.21,17.18,17.19,120336.0,14.0243,14.0243,13.9999,14.008,120336.0
2022-01-07 12:20:00,17.19,17.2,17.18,17.19,77548.0,14.008,14.0162,13.9999,14.008,77548.0
2022-01-07 12:25:00,17.19,17.21,17.18,17.21,94019.0,14.008,14.0243,13.9999,14.0243,94019.0
2022-01-07 12:30:00,17.21,17.23,17.2,17.23,315171.0,14.0243,14.0406,14.0162,14.0406,315171.0
2022-01-07 12:35:00,17.22,17.23,17.19,17.21,95471.0,14.0325,14.0406,14.008,14.0243,95471.0
2022-01-07 12:40:00,17.21,17.22,17.2,17.2,73071.0,14.0243,14.0325,14.0162,14.0162,73071.0
2022-01-07 12:45:00,17.2,17.21,17.18,17.19,143295.0,14.0162,14.0243,13.9999,14.008,143295.0
2022-01-07 12:50:00,17.19,17.22,17.17,17.21,556484.0,14.008,14.0325,13.9917,14.0243,556484.0
2022-01-07 12:55:00,17.22,17.29,17.21,17.27,1167265.0,14.0325,14.0895,14.0243,14.0732,1167265.0
2022-01-07 13:00:00,17.27,17.32,17.25,17.31,827218.0,14.0732,14.114,14.0569,14.1058,827218.0
2022-01-07 13:05:00,17.31,17.32,17.29,17.31,190991.0,14.1058,14.114,14.0895,14.1058,190991.0
2022-01-07 13:10:00,17.31,17.31,17.26,17.27,272537.0,14.1058,14.1058,14.0651,14.0732,272537.0
2022-01-07 13:15:00,17.27,17.27,17.24,17.25,170235.0,14.0732,14.0732,14.0488,14.0569,170235.0
2022-01-07 13:20:00,17.25,17.27,17.25,17.27,132087.0,14.0569,14.0732,14.0569,14.0732,132087.0
2022-01-07 13:25:00,17.27,17.29,17.26,17.28,92617.0,14.0732,14.0895,14.0651,14.0814,92617.0
2022-01-07 13:30:00,17.28,17.29,17.27,17.29,216258.0,14.0814,14.0895,14.0732,14.0895,216258.0
2022-01-07 13:35:00,17.28,17.29,17.27,17.29,98466.0,14.0814,14.0895,14.0732,14.0895,98466.0
2022-01-07 13:40:00,17.29,17.29,17.26,17.27,147967.0,14.0895,14.0895,14.0651,14.0732,147967.0
2022-01-07 13:45:00,17.27,17.29,17.26,17.28,118588.0,14.0732,14.0895,14.0651,14.0814,118588.0
2022-01-07 13:50:00,17.28,17.28,17.26,17.27,126262.0,14.0814,14.0814,14.0651,14.0732,126262.0
2022-01-07 13:55:00,17.27,17.28,17.26,17.28,125048.0,14.0732,14.0814,14.0651,14.0814,125048.0
2022-01-07 14:00:00,17.28,17.32,17.27,17.31,147626.0,14.0814,14.114,14.0732,14.1058,147626.0
2022-01-07 14:05:00,17.31,17.31,17.28,17.3,117150.0,14.1058,14.1058,14.0814,14.0977,117150.0
2022-01-07 14:10:00,17.3,17.32,17.29,17.3,149928.0,14.0977,14.114,14.0895,14.0977,149928.0
2022-01-07 14:15:00,17.3,17.32,17.3,17.32,55214.0,14.0977,14.114,14.0977,14.114,55214.0
2022-01-07 14:20:00,17.32,17.32,17.28,17.29,160397.0,14.114,14.114,14.0814,14.0895,160397.0
2022-01-07 14:25:00,17.29,17.31,17.28,17.31,116295.0,14.0895,14.1058,14.0814,14.1058,116295.0
2022-01-07 14:30:00,17.3,17.31,17.29,17.3,116145.0,14.0977,14.1058,14.0895,14.0977,116145.0
2022-01-07 14:35:00,17.3,17.31,17.29,17.3,211844.0,14.0977,14.1058,14.0895,14.0977,211844.0
2022-01-07 14:40:00,17.3,17.32,17.29,17.3,154046.0,14.0977,14.114,14.0895,14.0977,154046.0
2022-01-07 14:45:00,17.3,17.3,17.27,17.28,135086.0,14.0977,14.0977,14.0732,14.0814,135086.0
2022-01-07 14:50:00,17.28,17.29,17.27,17.29,114106.0,14.0814,14.0895,14.0732,14.0895,114106.0
2022-01-07 14:55:00,17.29,17.29,17.27,17.28,148911.0,14.0895,14.0895,14.0732,14.0814,148911.0
2022-01-07 15:00:00,17.28,17.29,17.26,17.27,124513.0,14.0814,14.0895,14.0651,14.0732,124513.0
2022-01-07 15:05:00,17.27,17.29,17.26,17.29,171126.0,14.0732,14.0895,14.0651,14.0895,171126.0
2022-01-07 15:10:00,17.29,17.29,17.26,17.27,131245.0,14.0895,14.0895,14.0651,14.0732,131245.0
2022-01-07 15:15:00,17.27,17.27,17.25,17.25,132514.0,14.0732,14.0732,14.0569,14.0569,132514.0
2022-01-07 15:20:00,17.26,17.26,17.22,17.25,382557.0,14.0651,14.0651,14.0325,14.0569,382557.0
2022-01-07 15:25:00,17.25,17.27,17.23,17.26,202849.0,14.0569,14.0732,14.0406,14.0651,202849.0
2022-01-07 15:30:00,17.27,17.27,17.24,17.27,265710.0,14.0732,14.0732,14.0488,14.0732,265710.0
2022-01-07 15:35:00,17.27,17.28,17.25,17.26,165359.0,14.0732,14.0814,14.0569,14.0651,165359.0
2022-01-07 15:40:00,17.26,17.27,17.25,17.26,156538.0,14.0651,14.0732,14.0569,14.0651,156538.0
2022-01-07 15:45:00,17.26,17.29,17.25,17.26,333069.0,14.0651,14.0895,14.0569,14.0651,333069.0
2022-01-07 15:50:00,17.27,17.28,17.25,17.27,306135.0,14.0732,14.0814,14.0569,14.0732,306135.0
2022-01-07 15:55:00,17.27,17.29,17.26,17.27,919270.0,14.0732,14.0895,14.0651,14.0732,919270.0
2022-01-10 09:30:00,17.37,17.43,17.31,17.41,570116.0,14.1547,14.2036,14.1058,14.1873,570116.0
2022-01-10 09:35:00,17.42,17.43,17.34,17.38,219570.0,14.1955,14.2036,14.1303,14.1629,219570.0
2022-01-10 09:40:00,17.38,17.43,17.37,17.37,160433.0,14.1629,14.2036,14.1547,14.1547,160433.0
2022-01-10 09:45:00,17.37,17.39,17.33,17.34,307213.0,14.1547,14.171,14.1221,14.1303,307213.0
2022-01-10 09:50:00,17.33,17.34,17.28,17.3,333835.0,14.1221,14.1303,14.0814,14.0977,333835.0
2022-01-10 09:55:00,17.29,17.33,17.27,17.29,215238.0,14.0895,14.1221,14.0732,14.0895,215238.0
2022-01-10 10:00:00,17.28,17.3,17.19,17.2,559803.0,14.0814,14.0977,14.008,14.0162,559803.0
2022-01-10 10:05:00,17.2,17.27,17.18,17.24,336226.0,14.0162,14.0732,13.9999,14.0488,336226.0
2022-01-10 10:10:00,17.24,17.24,17.13,17.18,234766.0,14.0488,14.0488,13.9592,13.9999,234766.0
2022-01-10 10:15:00,17.18,17.2,17.15,17.16,223197.0,13.9999,14.0162,13.9755,13.9836,223197.0
2022-01-10 10:20:00,17.17,17.23,17.16,17.23,276952.0,13.9917,14.0406,13.9836,14.0406,276952.0
2022-01-10 10:25:00,17.23,17.23,17.18,17.19,156550.0,14.0406,14.0406,13.9999,14.008,156550.0
2022-01-10 10:30:00,17.19,17.25,17.18,17.21,221442.0,14.008,14.0569,13.9999,14.0243,221442.0
2022-01-10 10:35:00,17.21,17.22,17.17,17.18,171058.0,14.0243,14.0325,13.9917,13.9999,171058.0
2022-01-10 10:40:00,17.18,17.18,17.13,17.17,154591.0,13.9999,13.9999,13.9592,13.9917,154591.0
2022-01-10 10:45:00,17.17,17.2,17.15,17.16,113706.0,13.9917,14.0162,13.9755,13.9836,113706.0
2022-01-10 10:50:00,17.16,17.18,17.15,17.18,161275.0,13.9836,13.9999,13.9755,13.9999,161275.0
2022-01-10 10:55:00,17.17,17.18,17.13,17.16,173754.0,13.9917,13.9999,13.9592,13.9836,173754.0
2022-01-10 11:00:00,17.16,17.16,17.12,17.14,152608.0,13.9836,13.9836,13.951,13.9673,152608.0
2022-01-10 11:05:00,17.13,17.16,17.13,17.16,87274.0,13.9592,13.9836,13.9592,13.9836,87274.0
2022-01-10 11:10:00,17.15,17.17,17.14,17.15,138278.0,13.9755,13.9917,13.9673,13.9755,138278.0
2022-01-10 11:15:00,17.15,17.17,17.13,17.16,169942.0,13.9755,13.9917,13.9592,13.9836,169942.0
2022-01-10 11:20:00,17.16,17.17,17.14,17.16,81323.0,13.9836,13.9917,13.9673,13.9836,81323.0
2022-01-10 11:25:00,17.16,17.19,17.15,17.16,148593.0,13.9836,14.008,13.9755,13.9836,148593.0
2022-01-10 11:30:00,17.16,17.17,17.12,17.12,166536.0,13.9836,13.9917,13.951,13.951,166536.0
2022-01-10 11:35:00,17.13,17.14,17.11,17.12,107908.0,13.9592,13.9673,13.9429,13.951,107908.0
2022-01-10 11:40:00,17.13,17.13,17.1,17.13,133038.0,13.9592,13.9592,13.9347,13.9592,133038.0
2022-01-10 11:45:00,17.13,17.15,17.1,17.12,119370.0,13.9592,13.9755,13.9347,13.951,119370.0
2022-01-10 11:50:00,17.12,17.12,17.09,17.11,264574.0,13.951,13.951,13.9266,13.9429,264574.0
2022-01-10 11:55:00,17.11,17.15,17.1,17.14,101856.0,13.9429,13.9755,13.9347,13.9673,101856.0
2022-01-10 12:00:00,17.15,17.17,17.14,17.16,99251.0,13.9755,13.9917,13.9673,13.9836,99251.0
2022-01-10 12:05:00,17.16,17.16,17.14,17.15,84481.0,13.9836,13.9836,13.9673,13.9755,84481.0
2022-01-10 12:10:00,17.15,17.19,17.14,17.19,88657.0,13.9755,14.008,13.9673,14.008,88657.0
2022-01-10 12:15:00,17.19,17.2,17.17,17.18,145394.0,14.008,14.0162,13.9917,13.9999,145394.0
2022-01-10 12:20:00,17.18,17.21,17.18,17.21,88066.0,13.9999,14.0243,13.9999,14.0243,88066.0
2022-01-10 12:25:00,17.21,17.21,17.19,17.2,120407.0,14.0243,14.0243,14.008,14.0162,120407.0
2022-01-10 12:30:00,17.2,17.2,17.17,17.17,95264.0,14.0162,14.0162,13.9917,13.9917,95264.0
2022-01-10 12:35:00,17.17,17.18,17.16,17.16,111732.0,13.9917,13.9999,13.9836,13.9836,111732.0
2022-01-10 12:40:00,17.16,17.18,17.16,17.16,91621.0,13.9836,13.9999,13.9836,13.9836,91621.0
2022-01-10 12:45:00,17.16,17.18,17.15,17.15,120461.0,13.9836,13.9999,13.9755,13.9755,120461.0
2022-01-10 12:50:00,17.16,17.2,17.14,17.18,148987.0,13.9836,14.0162,13.9673,13.9999,148987.0
2022-01-10 12:55:00,17.17,17.19,17.16,17.19,165978.0,13.9917,14.008,13.9836,14.008,165978.0
2022-01-10 13:00:00,17.19,17.2,17.17,17.2,155243.0,14.008,14.0162,13.9917,14.0162,155243.0
2022-01-10 13:05:00,17.2,17.23,17.19,17.22,127223.0,14.0162,14.0406,14.008,14.0325,127223.0
2022-01-10 13:10:00,17.22,17.24,17.21,17.23,148606.0,14.0325,14.0488,14.0243,14.0406,148606.0
2022-01-10 13:15:00,17.23,17.24,17.21,17.23,90785.0,14.0406,14.0488,14.0243,14.0406,90785.0
2022-01-10 13:20:00,17.23,17.24,17.19,17.23,164741.0,14.0406,14.0488,14.008,14.0406,164741.0
2022-01-10 13:25:00,17.23,17.23,17.21,17.21,100732.0,14.0406,14.0406,14.0243,14.0243,100732.0
2022-01-10 13:30:00,17.21,17.23,17.21,17.22,101971.0,14.0243,14.0406,14.0243,14.0325,101971.0
2022-01-10 13:35:00,17.22,17.23,17.2,17.22,192241.0,14.0325,14.0406,14.0162,14.0325,192241.0
2022-01-10 13:40:00,17.21,17.27,17.21,17.26,153990.0,14.0243,14.0732,14.0243,14.0651,153990.0
2022-01-10 13:45:00,17.26,17.27,17.24,17.27,141097.0,14.0651,14.0732,14.0488,14.0732,141097.0
2022-01-10 13:50:00,17.27,17.3,17.26,17.3,136196.0,14.0732,14.0977,14.0651,14.0977,136196.0
2022-01-10 13:55:00,17.3,17.31,17.27,17.31,260406.0,14.0977,14.1058,14.0732,14.1058,260406.0
2022-01-10 14:00:00,17.3,17.35,17.29,17.34,513118.0,14.0977,14.1384,14.0895,14.1303,513118.0
2022-01-10 14:05:00,17.35,17.36,17.33,17.35,155888.0,14.1384,14.1466,14.1221,14.1384,155888.0
2022-01-10 14:10:00,17.35,17.35,17.33,17.35,135630.0,14.1384,14.1384,14.1221,14.1384,135630.0
2022-01-10 14:15:00,17.35,17.37,17.33,17.34,141244.0,14.1384,14.1547,14.1221,14.1303,141244.0
2022-01-10 14:20:00,17.34,17.35,17.33,17.35,279581.0,14.1303,14.1384,14.1221,14.1384,279581.0
2022-01-10 14:25:00,17.35,17.36,17.33,17.34,212406.0,14.1384,14.1466,14.1221,14.1303,212406.0
2022-01-10 14:30:00,17.34,17.34,17.32,17.33,164536.0,14.1303,14.1303,14.114,14.1221,164536.0
2022-01-10 14:35:00,17.33,17.35,17.32,17.35,181867.0,14.1221,14.1384,14.114,14.1384,181867.0
2022-01-10 14:40:00,17.35,17.35,17.34,17.34,76064.0,14.1384,14.1384,14.1303,14.1303,76064.0
2022-01-10 14:45:00,17.35,17.37,17.34,17.37,156315.0,14.1384,14.1547,14.1303,14.1547,156315.0
2022-01-10 14:50:00,17.37,17.37,17.32,17.32,197689.0,14.1547,14.1547,14.114,14.114,197689.0
2022-01-10 14:55:00,17.33,17.36,17.32,17.36,186144.0,14.1221,14.1466,14.114,14.1466,186144.0
2022-01-10 15:00:00,17.36,17.37,17.35,17.36,141527.0,14.1466,14.1547,14.1384,14.1466,141527.0
2022-01-10 15:05:00,17.36,17.36,17.32,17.34,205944.0,14.1466,14.1466,14.114,14.1303,205944.0
2022-01-10 15:10:00,17.34,17.36,17.33,17.34,180781.0,14.1303,14.1466,14.1221,14.1303,180781.0
2022-01-10 15:15:00,17.34,17.35,17.33,17.33,223357.0,14.1303,14.1384,14.1221,14.1221,223357.0
2022-01-10 15:20:00,17.34,17.35,17.33,17.34,243822.0,14.1303,14.1384,14.1221,14.1303,243822.0
2022-01-10 15:25:00,17.35,17.35,17.32,17.32,147316.0,14.1384,14.1384,14.114,14.114,147316.0
2022-01-10 15:30:00,17.32,17.33,17.3,17.32,270646.0,14.114,14.1221,14.0977,14.114,270646.0
2022-01-10 15:35:00,17.32,17.34,17.31,17.32,237116.0,14.114,14.1303,14.1058,14.114,237116.0
2022-01-10 15:40:00,17.33,17.34,17.29,17.32,376317.0,14.1221,14.1303,14.0895,14.114,376317.0
2022-01-10 15:45:00,17.31,17.35,17.31,17.34,364778.0,14.1058,14.1384,14.1058,14.1303,364778.0
2022-01-10 15:50:00,17.34,17.38,17.33,17.37,447025.0,14.1303,14.1629,14.1221,14.1547,447025.0
2022-01-10 15:55:00,17.38,17.44,17.37,17.43,1305313.0,14.1629,14.2118,14.1547,14.2036,1305313.0
2022-01-11 09:30:00,17.51,17.55,17.34,17.35,402325.0,14.2688,14.3014,14.1303,14.1384,402325.0
2022-01-11 09:35:00,17.35,17.38,17.29,17.3,132870.0,14.1384,14.1629,14.0895,14.0977,132870.0
2022-01-11 09:40:00,17.3,17.35,17.29,17.33,191973.0,14.0977,14.1384,14.0895,14.1221,191973.0
2022-01-11 09:45:00,17.32,17.37,17.28,17.37,150409.0,14.114,14.1547,14.0814,14.1547,150409.0
2022-01-11 09:50:00,17.36,17.4,17.33,17.34,138210.0,14.1466,14.1792,14.1221,14.1303,138210.0
2022-01-11 09:55:00,17.34,17.36,17.28,17.3,160635.0,14.1303,14.1466,14.0814,14.0977,160635.0
2022-01-11 10:00:00,17.3,17.38,17.3,17.32,123569.0,14.0977,14.1629,14.0977,14.114,123569.0
2022-01-11 10:05:00,17.32,17.36,17.32,17.35,133857.0,14.114,14.1466,14.114,14.1384,133857.0
2022-01-11 10:10:00,17.34,17.35,17.31,17.33,128832.0,14.1303,14.1384,14.1058,14.1221,128832.0
2022-01-11 10:15:00,17.32,17.34,17.29,17.33,177945.0,14.114,14.1303,14.0895,14.1221,177945.0
2022-01-11 10:20:00,17.33,17.35,17.3,17.33,120950.0,14.1221,14.1384,14.0977,14.1221,120950.0
2022-01-11 10:25:00,17.34,17.36,17.32,17.34,112185.0,14.1303,14.1466,14.114,14.1303,112185.0
2022-01-11 10:30:00,17.34,17.35,17.3,17.34,110563.0,14.1303,14.1384,14.0977,14.1303,110563.0
2022-01-11 10:35:00,17.34,17.37,17.33,17.37,107389.0,14.1303,14.1547,14.1221,14.1547,107389.0
2022-01-11 10:40:00,17.37,17.37,17.32,17.35,145115.0,14.1547,14.1547,14.114,14.1384,145115.0
2022-01-11 10:45:00,17.34,17.36,17.3,17.3,201998.0,14.1303,14.1466,14.0977,14.0977,201998.0
2022-01-11 10:50:00,17.3,17.35,17.29,17.32,169884.0,14.0977,14.1384,14.0895,14.114,169884.0
2022-01-11 10:55:00,17.33,17.34,17.29,17.3,133498.0,14.1221,14.1303,14.0895,14.0977,133498.0
2022-01-11 11:00:00,17.3,17.35,17.3,17.33,133304.0,14.0977,14.1384,14.0977,14.1221,133304.0
2022-01-11 11:05:00,17.33,17.39,17.33,17.36,162333.0,14.1221,14.171,14.1221,14.1466,162333.0
2022-01-11 11:10:00,17.37,17.39,17.35,17.36,107330.0,14.1547,14.171,14.1384,14.1466,107330.0
2022-01-11 11:15:00,17.36,17.38,17.34,17.38,95668.0,14.1466,14.1629,14.1303,14.1629,95668.0
2022-01-11 11:20:00,17.38,17.4,17.35,17.39,86907.0,14.1629,14.1792,14.1384,14.171,86907.0
2022-01-11 11:25:00,17.39,17.41,17.38,17.39,144014.0,14.171,14.1873,14.1629,14.171,144014.0
2022-01-11 11:30:00,17.39,17.42,17.39,17.4,99488.0,14.171,14.1955,14.171,14.1792,99488.0
2022-01-11 11:35:00,17.41,17.43,17.4,17.43,103587.0,14.1873,14.2036,14.1792,14.2036,103587.0
2022-01-11 11:40:00,17.43,17.48,17.42,17.46,327294.0,14.2036,14.2444,14.1955,14.2281,327294.0
2022-01-11 11:45:00,17.47,17.47,17.43,17.44,143218.0,14.2362,14.2362,14.2036,14.2118,143218.0
2022-01-11 11:50:00,17.44,17.46,17.43,17.45,153133.0,14.2118,14.2281,14.2036,14.2199,153133.0
2022-01-11 11:55:00,17.45,17.47,17.44,17.46,135582.0,14.2199,14.2362,14.2118,14.2281,135582.0
2022-01-11 12:00:00,17.47,17.53,17.46,17.52,361340.0,14.2362,14.2851,14.2281,14.277,361340.0
2022-01-11 12:05:00,17.52,17.55,17.51,17.54,211985.0,14.277,14.3014,14.2688,14.2933,211985.0
2022-01-11 12:10:00,17.53,17.55,17.53,17.55,134672.0,14.2851,14.3014,14.2851,14.3014,134672.0
2022-01-11 12:15:00,17.55,17.56,17.54,17.55,140102.0,14.3014,14.3096,14.2933,14.3014,140102.0
2022-01-11 12:20:00,17.55,17.58,17.55,17.57,234371.0,14.3014,14.3259,14.3014,14.3177,234371.0
2022-01-11 12:25:00,17.57,17.59,17.56,17.58,183137.0,14.3177,14.334,14.3096,14.3259,183137.0
2022-01-11 12:30:00,17.57,17.58,17.56,17.57,154722.0,14.3177,14.3259,14.3096,14.3177,154722.0
2022-01-11 12:35:00,17.57,17.6,17.57,17.59,259117.0,14.3177,14.3422,14.3177,14.334,259117.0
2022-01-11 12:40:00,17.59,17.6,17.58,17.59,120828.0,14.334,14.3422,14.3259,14.334,120828.0
2022-01-11 12:45:00,17.59,17.61,17.59,17.61,133021.0,14.334,14.3503,14.334,14.3503,133021.0
2022-01-11 12:50:00,17.61,17.64,17.6,17.64,122550.0,14.3503,14.3748,14.3422,14.3748,122550.0
2022-01-11 12:55:00,17.63,17.64,17.61,17.62,162251.0,14.3666,14.3748,14.3503,14.3585,162251.0
2022-01-11 13:00:00,17.62,17.63,17.59,17.63,105655.0,14.3585,14.3666,14.334,14.3666,105655.0
2022-01-11 13:05:00,17.63,17.63,17.61,17.61,164153.0,14.3666,14.3666,14.3503,14.3503,164153.0
2022-01-11 13:10:00,17.62,17.62,17.59,17.61,108465.0,14.3585,14.3585,14.334,14.3503,108465.0
2022-01-11 13:15:00,17.61,17.62,17.6,17.61,130363.0,14.3503,14.3585,14.3422,14.3503,130363.0
2022-01-11 13:20:00,17.61,17.63,17.6,17.62,105522.0,14.3503,14.3666,14.3422,14.3585,105522.0
2022-01-11 13:25:00,17.61,17.62,17.59,17.6,76529.0,14.3503,14.3585,14.334,14.3422,76529.0
2022-01-11 13:30:00,17.59,17.61,17.59,17.61,89925.0,14.334,14.3503,14.334,14.3503,89925.0
2022-01-11 13:35:00,17.6,17.61,17.58,17.59,98083.0,14.3422,14.3503,14.3259,14.334,98083.0
2022-01-11 13:40:00,17.59,17.6,17.58,17.59,115190.0,14.334,14.3422,14.3259,14.334,115190.0
2022-01-11 13:45:00,17.59,17.6,17.58,17.59,93728.0,14.334,14.3422,14.3259,14.334,93728.0
2022-01-11 13:50:00,17.59,17.61,17.59,17.59,113932.0,14.334,14.3503,14.334,14.334,113932.0
2022-01-11 13:55:00,17.6,17.6,17.58,17.59,99306.0,14.3422,14.3422,14.3259,14.334,99306.0
2022-01-11 14:00:00,17.59,17.6,17.58,17.6,193545.0,14.334,14.3422,14.3259,14.3422,193545.0
2022-01-11 14:05:00,17.6,17.6,17.55,17.55,100930.0,14.3422,14.3422,14.3014,14.3014,100930.0
2022-01-11 14:10:00,17.55,17.57,17.54,17.57,191116.0,14.3014,14.3177,14.2933,14.3177,191116.0
2022-01-11 14:15:00,17.57,17.57,17.55,17.55,74079.0,14.3177,14.3177,14.3014,14.3014,74079.0
2022-01-11 14:20:00,17.55,17.56,17.53,17.54,80928.0,14.3014,14.3096,14.2851,14.2933,80928.0
2022-01-11 14:25:00,17.53,17.55,17.52,17.55,195519.0,14.2851,14.3014,14.277,14.3014,195519.0
2022-01-11 14:30:00,17.55,17.57,17.54,17.55,173738.0,14.3014,14.3177,14.2933,14.3014,173738.0
2022-01-11 14:35:00,17.55,17.56,17.53,17.55,178747.0,14.3014,14.3096,14.2851,14.3014,178747.0
2022-01-11 14:40:00,17.55,17.57,17.55,17.55,163269.0,14.3014,14.3177,14.3014,14.3014,163269.0
2022-01-11 14:45:00,17.56,17.56,17.54,17.55,102374.0,14.3096,14.3096,14.2933,14.3014,102374.0
2022-01-11 14:50:00,17.54,17.55,17.53,17.55,139854.0,14.2933,14.3014,14.2851,14.3014,139854.0
2022-01-11 14:55:00,17.55,17.56,17.53,17.53,186330.0,14.3014,14.3096,14.2851,14.2851,186330.0
2022-01-11 15:00:00,17.54,17.57,17.53,17.57,184824.0,14.2933,14.3177,14.2851,14.3177,184824.0
2022-01-11 15:05:00,17.57,17.59,17.56,17.59,176546.0,14.3177,14.334,14.3096,14.334,176546.0
2022-01-11 15:10:00,17.59,17.59,17.57,17.57,155513.0,14.334,14.334,14.3177,14.3177,155513.0
2022-01-11 15:15:00,17.57,17.6,17.57,17.59,185272.0,14.3177,14.3422,14.3177,14.334,185272.0
2022-01-11 15:20:00,17.59,17.62,17.58,17.62,193943.0,14.334,14.3585,14.3259,14.3585,193943.0
2022-01-11 15:25:00,17.62,17.62,17.61,17.62,132153.0,14.3585,14.3585,14.3503,14.3585,132153.0
2022-01-11 15:30:00,17.62,17.62,17.59,17.6,359846.0,14.3585,14.3585,14.334,14.3422,359846.0
2022-01-11 15:35:00,17.6,17.6,17.56,17.57,188298.0,14.3422,14.3422,14.3096,14.3177,188298.0
2022-01-11 15:40:00,17.57,17.58,17.56,17.57,299234.0,14.3177,14.3259,14.3096,14.3177,299234.0
2022-01-11 15:45:00,17.57,17.6,17.57,17.59,417192.0,14.3177,14.3422,14.3177,14.334,417192.0
2022-01-11 15:50:00,17.6,17.6,17.58,17.59,392153.0,14.3422,14.3422,14.3259,14.334,392153.0
2022-01-11 15:55:00,17.58,17.62,17.58,17.62,1270314.0,14.3259,14.3585,14.3259,14.3585,1270314.0
2022-01-12 09:30:00,17.71,17.76,17.62,17.64,478825.0,14.4318,14.4725,14.3585,14.3748,478825.0
2022-01-12 09:35:00,17.64,17.69,17.61,17.69,206090.0,14.3748,14.4155,14.3503,14.4155,206090.0
2022-01-12 09:40:00,17.68,17.77,17.68,17.76,209184.0,14.4073,14.4807,14.4073,14.4725,209184.0
2022-01-12 09:45:00,17.77,17.77,17.69,17.73,134595.0,14.4807,14.4807,14.4155,14.4481,134595.0
2022-01-12 09:50:00,17.73,17.73,17.69,17.71,166876.0,14.4481,14.4481,14.4155,14.4318,166876.0
2022-01-12 09:55:00,17.71,17.72,17.68,17.69,154489.0,14.4318,14.4399,14.4073,14.4155,154489.0
2022-01-12 10:00:00,17.69,17.7,17.65,17.66,189524.0,14.4155,14.4236,14.3829,14.391,189524.0
2022-01-12 10:05:00,17.66,17.67,17.62,17.64,137377.0,14.391,14.3992,14.3585,14.3748,137377.0
2022-01-12 10:10:00,17.64,17.66,17.62,17.62,108589.0,14.3748,14.391,14.3585,14.3585,108589.0
2022-01-12 10:15:00,17.63,17.65,17.58,17.59,184702.0,14.3666,14.3829,14.3259,14.334,184702.0
2022-01-12 10:20:00,17.59,17.63,17.57,17.58,205085.0,14.334,14.3666,14.3177,14.3259,205085.0
2022-01-12 10:25:00,17.57,17.58,17.52,17.53,94835.0,14.3177,14.3259,14.277,14.2851,94835.0
2022-01-12 10:30:00,17.54,17.56,17.52,17.54,97861.0,14.2933,14.3096,14.277,14.2933,97861.0
2022-01-12 10:35:00,17.54,17.57,17.51,17.52,132452.0,14.2933,14.3177,14.2688,14.277,132452.0
2022-01-12 10:40:00,17.53,17.53,17.47,17.51,277730.0,14.2851,14.2851,14.2362,14.2688,277730.0
2022-01-12 10:45:00,17.52,17.55,17.51,17.54,184929.0,14.277,14.3014,14.2688,14.2933,184929.0
2022-01-12 10:50:00,17.54,17.55,17.52,17.54,150662.0,14.2933,14.3014,14.277,14.2933,150662.0
2022-01-12 10:55:00,17.53,17.56,17.52,17.55,112313.0,14.2851,14.3096,14.277,14.3014,112313.0
2022-01-12 11:00:00,17.56,17.59,17.55,17.57,116398.0,14.3096,14.334,14.3014,14.3177,116398.0
2022-01-12 11:05:00,17.57,17.58,17.52,17.53,124634.0,14.3177,14.3259,14.277,14.2851,124634.0
2022-01-12 11:10:00,17.53,17.54,17.51,17.51,88547.0,14.2851,14.2933,14.2688,14.2688,88547.0
2022-01-12 11:15:00,17.51,17.52,17.47,17.48,181180.0,14.2688,14.277,14.2362,14.2444,181180.0
2022-01-12 11:20:00,17.49,17.52,17.49,17.51,78606.0,14.2525,14.277,14.2525,14.2688,78606.0
2022-01-12 11:25:00,17.5,17.53,17.5,17.52,60834.0,14.2607,14.2851,14.2607,14.277,60834.0
2022-01-12 11:30:00,17.53,17.54,17.51,17.52,71317.0,14.2851,14.2933,14.2688,14.277,71317.0
2022-01-12 11:35:00,17.52,17.54,17.51,17.54,99455.0,14.277,14.2933,14.2688,14.2933,99455.0
2022-01-12 11:40:00,17.54,17.57,17.53,17.55,182801.0,14.2933,14.3177,14.2851,14.3014,182801.0
2022-01-12 11:45:00,17.55,17.57,17.54,17.55,52100.0,14.3014,14.3177,14.2933,14.3014,52100.0
2022-01-12 11:50:00,17.55,17.56,17.53,17.55,57943.0,14.3014,14.3096,14.2851,14.3014,57943.0
2022-01-12 11:55:00,17.55,17.57,17.55,17.57,52631.0,14.3014,14.3177,14.3014,14.3177,52631.0
2022-01-12 12:00:00,17.57,17.59,17.55,17.59,55498.0,14.3177,14.334,14.3014,14.334,55498.0
2022-01-12 12:05:00,17.58,17.59,17.55,17.57,83947.0,14.3259,14.334,14.3014,14.3177,83947.0
2022-01-12 12:10:00,17.57,17.59,17.56,17.59,85344.0,14.3177,14.334,14.3096,14.334,85344.0
2022-01-12 12:15:00,17.58,17.6,17.57,17.59,126419.0,14.3259,14.3422,14.3177,14.334,126419.0
2022-01-12 12:20:00,17.59,17.6,17.57,17.6,63692.0,14.334,14.3422,14.3177,14.3422,63692.0
2022-01-12 12:25:00,17.6,17.61,17.57,17.57,109233.0,14.3422,14.3503,14.3177,14.3177,109233.0
2022-01-12 12:30:00,17.58,17.58,17.56,17.57,77937.0,14.3259,14.3259,14.3096,14.3177,77937.0
2022-01-12 12:35:00,17.57,17.58,17.55,17.56,239011.0,14.3177,14.3259,14.3014,14.3096,239011.0
2022-01-12 12:40:00,17.56,17.59,17.56,17.59,94246.0,14.3096,14.334,14.3096,14.334,94246.0
2022-01-12 12:45:00,17.59,17.62,17.58,17.61,115965.0,14.334,14.3585,14.3259,14.3503,115965.0
2022-01-12 12:50:00,17.61,17.62,17.6,17.6,74258.0,14.3503,14.3585,14.3422,14.3422,74258.0
2022-01-12 12:55:00,17.6,17.61,17.59,17.6,112691.0,14.3422,14.3503,14.334,14.3422,112691.0
2022-01-12 13:00:00,17.6,17.61,17.59,17.6,53809.0,14.3422,14.3503,14.334,14.3422,53809.0
2022-01-12 13:05:00,17.61,17.61,17.6,17.6,42263.0,14.3503,14.3503,14.3422,14.3422,42263.0
2022-01-12 13:10:00,17.6,17.62,17.59,17.61,164662.0,14.3422,14.3585,14.334,14.3503,164662.0
2022-01-12 13:15:00,17.62,17.62,17.6,17.61,39734.0,14.3585,14.3585,14.3422,14.3503,39734.0
2022-01-12 13:20:00,17.6,17.62,17.59,17.6,127875.0,14.3422,14.3585,14.334,14.3422,127875.0
2022-01-12 13:25:00,17.61,17.62,17.59,17.6,101300.0,14.3503,14.3585,14.334,14.3422,101300.0
2022-01-12 13:30:00,17.6,17.61,17.58,17.58,74389.0,14.3422,14.3503,14.3259,14.3259,74389.0
2022-01-12 13:35:00,17.59,17.59,17.56,17.57,127603.0,14.334,14.334,14.3096,14.3177,127603.0
2022-01-12 13:40:00,17.56,17.57,17.55,17.57,121035.0,14.3096,14.3177,14.3014,14.3177,121035.0
2022-01-12 13:45:00,17.57,17.58,17.55,17.57,104900.0,14.3177,14.3259,14.3014,14.3177,104900.0
2022-01-12 13:50:00,17.57,17.58,17.56,17.57,111282.0,14.3177,14.3259,14.3096,14.3177,111282.0
2022-01-12 13:55:00,17.57,17.6,17.57,17.6,121773.0,14.3177,14.3422,14.3177,14.3422,121773.0
2022-01-12 14:00:00,17.6,17.61,17.58,17.59,168312.0,14.3422,14.3503,14.3259,14.334,168312.0
2022-01-12 14:05:00,17.59,17.6,17.58,17.6,231567.0,14.334,14.3422,14.3259,14.3422,231567.0
2022-01-12 14:10:00,17.6,17.61,17.59,17.6,109042.0,14.3422,14.3503,14.334,14.3422,109042.0
2022-01-12 14:15:00,17.6,17.62,17.59,17.62,65544.0,14.3422,14.3585,14.334,14.3585,65544.0
2022-01-12 14:20:00,17.61,17.63,17.61,17.63,90084.0,14.3503,14.3666,14.3503,14.3666,90084.0
2022-01-12 14:25:00,17.62,17.65,17.62,17.63,116615.0,14.3585,14.3829,14.3585,14.3666,116615.0
2022-01-12 14:30:00,17.63,17.65,17.62,17.62,107848.0,14.3666,14.3829,14.3585,14.3585,107848.0
2022-01-12 14:35:00,17.63,17.64,17.62,17.63,81397.0,14.3666,14.3748,14.3585,14.3666,81397.0
2022-01-12 14:40:00,17.64,17.64,17.61,17.61,92068.0,14.3748,14.3748,14.3503,14.3503,92068.0
2022-01-12 14:45:00,17.61,17.63,17.61,17.63,107672.0,14.3503,14.3666,14.3503,14.3666,107672.0
2022-01-12 14:50:00,17.63,17.63,17.61,17.61,68570.0,14.3666,14.3666,14.3503,14.3503,68570.0
2022-01-12 14:55:00,17.61,17.62,17.6,17.61,78123.0,14.3503,14.3585,14.3422,14.3503,78123.0
2022-01-12 15:00:00,17.61,17.61,17.58,17.6,211635.0,14.3503,14.3503,14.3259,14.3422,211635.0
2022-01-12 15:05:00,17.6,17.6,17.56,17.56,103512.0,14.3422,14.3422,14.3096,14.3096,103512.0
2022-01-12 15:10:00,17.56,17.59,17.56,17.58,210173.0,14.3096,14.334,14.3096,14.3259,210173.0
2022-01-12 15:15:00,17.59,17.6,17.58,17.58,129329.0,14.334,14.3422,14.3259,14.3259,129329.0
2022-01-12 15:20:00,17.59,17.6,17.57,17.58,186202.0,14.334,14.3422,14.3177,14.3259,186202.0
2022-01-12 15:25:00,17.59,17.59,17.57,17.59,119608.0,14.334,14.334,14.3177,14.334,119608.0
2022-01-12 15:30:00,17.58,17.6,17.58,17.58,166210.0,14.3259,14.3422,14.3259,14.3259,166210.0
2022-01-12 15:35:00,17.58,17.59,17.57,17.57,133815.0,14.3259,14.334,14.3177,14.3177,133815.0
2022-01-12 15:40:00,17.57,17.6,17.57,17.59,282317.0,14.3177,14.3422,14.3177,14.334,282317.0
2022-01-12 15:45:00,17.59,17.6,17.57,17.6,239788.0,14.334,14.3422,14.3177,14.3422,239788.0
2022-01-12 15:50:00,17.6,17.63,17.59,17.63,433852.0,14.3422,14.3666,14.334,14.3666,433852.0
2022-01-12 15:55:00,17.63,17.65,17.62,17.65,1223318.0,14.3666,14.3829,14.3585,14.3829,1223318.0
2022-01-13 09:30:00,17.65,17.69,17.6,17.62,264115.0,14.3829,14.4155,14.3422,14.3585,264115.0
2022-01-13 09:35:00,17.63,17.67,17.59,17.62,120478.0,14.3666,14.3992,14.334,14.3585,120478.0
2022-01-13 09:40:00,17.63,17.68,17.61,17.68,146894.0,14.3666,14.4073,14.3503,14.4073,146894.0
2022-01-13 09:45:00,17.68,17.69,17.63,17.69,162219.0,14.4073,14.4155,14.3666,14.4155,162219.0
2022-01-13 09:50:00,17.69,17.71,17.68,17.7,140662.0,14.4155,14.4318,14.4073,14.4236,140662.0
2022-01-13 09:55:00,17.71,17.73,17.7,17.71,96608.0,14.4318,14.4481,14.4236,14.4318,96608.0
2022-01-13 10:00:00,17.71,17.75,17.71,17.73,136520.0,14.4318,14.4644,14.4318,14.4481,136520.0
2022-01-13 10:05:00,17.73,17.75,17.71,17.72,132964.0,14.4481,14.4644,14.4318,14.4399,132964.0
2022-01-13 10:10:00,17.73,17.74,17.7,17.71,119345.0,14.4481,14.4562,14.4236,14.4318,119345.0
2022-01-13 10:15:00,17.71,17.72,17.67,17.68,146554.0,14.4318,14.4399,14.3992,14.4073,146554.0
2022-01-13 10:20:00,17.68,17.7,17.67,17.68,115187.0,14.4073,14.4236,14.3992,14.4073,115187.0
2022-01-13 10:25:00,17.68,17.7,17.67,17.68,68733.0,14.4073,14.4236,14.3992,14.4073,68733.0
2022-01-13 10:30:00,17.68,17.69,17.65,17.69,134718.0,14.4073,14.4155,14.3829,14.4155,134718.0
2022-01-13 10:35:00,17.69,17.7,17.65,17.67,106431.0,14.4155,14.4236,14.3829,14.3992,106431.0
2022-01-13 10:40:00,17.67,17.7,17.66,17.68,46499.0,14.3992,14.4236,14.391,14.4073,46499.0
2022-01-13 10:45:00,17.69,17.74,17.68,17.72,102819.0,14.4155,14.4562,14.4073,14.4399,102819.0
2022-01-13 10:50:00,17.72,17.72,17.66,17.7,106214.0,14.4399,14.4399,14.391,14.4236,106214.0
2022-01-13 10:55:00,17.71,17.72,17.69,17.71,81658.0,14.4318,14.4399,14.4155,14.4318,81658.0
2022-01-13 11:00:00,17.72,17.75,17.71,17.75,101350.0,14.4399,14.4644,14.4318,14.4644,101350.0
2022-01-13 11:05:00,17.75,17.77,17.74,17.75,134990.0,14.4644,14.4807,14.4562,14.4644,134990.0
2022-01-13 11:10:00,17.75,17.78,17.73,17.77,141658.0,14.4644,14.4888,14.4481,14.4807,141658.0
2022-01-13 11:15:00,17.77,17.78,17.75,17.77,83470.0,14.4807,14.4888,14.4644,14.4807,83470.0
2022-01-13 11:20:00,17.78,17.8,17.77,17.79,121082.0,14.4888,14.5051,14.4807,14.497,121082.0
2022-01-13 11:25:00,17.79,17.8,17.77,17.78,87066.0,14.497,14.5051,14.4807,14.4888,87066.0
2022-01-13 11:30:00,17.79,17.79,17.77,17.77,50696.0,14.497,14.497,14.4807,14.4807,50696.0
2022-01-13 11:35:00,17.78,17.8,17.77,17.79,72538.0,14.4888,14.5051,14.4807,14.497,72538.0
2022-01-13 11:40:00,17.8,17.81,17.79,17.8,124292.0,14.5051,14.5133,14.497,14.5051,124292.0
2022-01-13 11:45:00,17.8,17.83,17.8,17.81,78448.0,14.5051,14.5296,14.5051,14.5133,78448.0
2022-01-13 11:50:00,17.82,17.84,17.81,17.84,82218.0,14.5214,14.5377,14.5133,14.5377,82218.0
2022-01-13 11:55:00,17.84,17.84,17.81,17.82,65347.0,14.5377,14.5377,14.5133,14.5214,65347.0
2022-01-13 12:00:00,17.82,17.83,17.8,17.8,85732.0,14.5214,14.5296,14.5051,14.5051,85732.0
2022-01-13 12:05:00,17.8,17.82,17.79,17.82,95960.0,14.5051,14.5214,14.497,14.5214,95960.0
2022-01-13 12:10:00,17.81,17.82,17.78,17.79,88005.0,14.5133,14.5214,14.4888,14.497,88005.0
2022-01-13 12:15:00,17.78,17.79,17.74,17.74,268589.0,14.4888,14.497,14.4562,14.4562,268589.0
2022-01-13 12:20:00,17.75,17.75,17.71,17.73,102804.0,14.4644,14.4644,14.4318,14.4481,102804.0
2022-01-13 12:25:00,17.73,17.76,17.73,17.75,102249.0,14.4481,14.4725,14.4481,14.4644,102249.0
2022-01-13 12:30:00,17.74,17.75,17.72,17.74,131468.0,14.4562,14.4644,14.4399,14.4562,131468.0
2022-01-13 12:35:00,17.75,17.75,17.71,17.71,75265.0,14.4644,14.4644,14.4318,14.4318,75265.0
2022-01-13 12:40:00,17.71,17.72,17.69,17.7,157140.0,14.4318,14.4399,14.4155,14.4236,157140.0
2022-01-13 12:45:00,17.7,17.7,17.66,17.69,151574.0,14.4236,14.4236,14.391,14.4155,151574.0
2022-01-13 12:50:00,17.69,17.7,17.68,17.69,41904.0,14.4155,14.4236,14.4073,14.4155,41904.0
2022-01-13 12:55:00,17.69,17.73,17.68,17.73,79796.0,14.4155,14.4481,14.4073,14.4481,79796.0
2022-01-13 13:00:00,17.73,17.73,17.69,17.71,154970.0,14.4481,14.4481,14.4155,14.4318,154970.0
2022-01-13 13:05:00,17.71,17.72,17.7,17.72,47844.0,14.4318,14.4399,14.4236,14.4399,47844.0
2022-01-13 13:10:00,17.72,17.73,17.7,17.71,136666.0,14.4399,14.4481,14.4236,14.4318,136666.0
2022-01-13 13:15:00,17.71,17.73,17.7,17.73,86243.0,14.4318,14.4481,14.4236,14.4481,86243.0
2022-01-13 13:20:00,17.73,17.75,17.71,17.75,87595.0,14.4481,14.4644,14.4318,14.4644,87595.0
2022-01-13 13:25:00,17.75,17.76,17.73,17.75,125589.0,14.4644,14.4725,14.4481,14.4644,125589.0
2022-01-13 13:30:00,17.75,17.75,17.74,17.75,50392.0,14.4644,14.4644,14.4562,14.4644,50392.0
2022-01-13 13:35:00,17.75,17.76,17.73,17.76,58599.0,14.4644,14.4725,14.4481,14.4725,58599.0
2022-01-13 13:40:00,17.76,17.76,17.74,17.76,99409.0,14.4725,14.4725,14.4562,14.4725,99409.0
2022-01-13 13:45:00,17.76,17.77,17.75,17.77,34181.0,14.4725,14.4807,14.4644,14.4807,34181.0
2022-01-13 13:50:00,17.76,17.78,17.76,17.78,34556.0,14.4725,14.4888,14.4725,14.4888,34556.0
2022-01-13 13:55:00,17.78,17.79,17.77,17.79,104988.0,14.4888,14.497,14.4807,14.497,104988.0
2022-01-13 14:00:00,17.79,17.8,17.78,17.79,69728.0,14.497,14.5051,14.4888,14.497,69728.0
2022-01-13 14:05:00,17.79,17.79,17.76,17.77,84373.0,14.497,14.497,14.4725,14.4807,84373.0
2022-01-13 14:10:00,17.77,17.78,17.76,17.78,65070.0,14.4807,14.4888,14.4725,14.4888,65070.0
2022-01-13 14:15:00,17.77,17.78,17.73,17.76,105974.0,14.4807,14.4888,14.4481,14.4725,105974.0
2022-01-13 14:20:00,17.75,17.76,17.75,17.76,27839.0,14.4644,14.4725,14.4644,14.4725,27839.0
2022-01-13 14:25:00,17.76,17.77,17.74,17.75,86091.0,14.4725,14.4807,14.4562,14.4644,86091.0
2022-01-13 14:30:00,17.75,17.75,17.72,17.73,161792.0,14.4644,14.4644,14.4399,14.4481,161792.0
2022-01-13 14:35:00,17.73,17.74,17.71,17.71,81140.0,14.4481,14.4562,14.4318,14.4318,81140.0
2022-01-13 14:40:00,17.71,17.72,17.7,17.71,151544.0,14.4318,14.4399,14.4236,14.4318,151544.0
2022-01-13 14:45:00,17.71,17.72,17.69,17.7,83168.0,14.4318,14.4399,14.4155,14.4236,83168.0
2022-01-13 14:50:00,17.7,17.73,17.68,17.73,162112.0,14.4236,14.4481,14.4073,14.4481,162112.0
2022-01-13 14:55:00,17.73,17.74,17.72,17.73,148441.0,14.4481,14.4562,14.4399,14.4481,148441.0
2022-01-13 15:00:00,17.73,17.73,17.69,17.7,219380.0,14.4481,14.4481,14.4155,14.4236,219380.0
2022-01-13 15:05:00,17.71,17.71,17.7,17.7,69493.0,14.4318,14.4318,14.4236,14.4236,69493.0
2022-01-13 15:10:00,17.7,17.71,17.65,17.66,172202.0,14.4236,14.4318,14.3829,14.391,172202.0
2022-01-13 15:15:00,17.66,17.67,17.64,17.64,178877.0,14.391,14.3992,14.3748,14.3748,178877.0
2022-01-13 15:20:00,17.64,17.66,17.62,17.62,195071.0,14.3748,14.391,14.3585,14.3585,195071.0
2022-01-13 15:25:00,17.62,17.63,17.59,17.61,410640.0,14.3585,14.3666,14.334,14.3503,410640.0
2022-01-13 15:30:00,17.61,17.66,17.6,17.66,264534.0,14.3503,14.391,14.3422,14.391,264534.0
2022-01-13 15:35:00,17.66,17.66,17.61,17.61,223319.0,14.391,14.391,14.3503,14.3503,223319.0
2022-01-13 15:40:00,17.61,17.62,17.59,17.6,286721.0,14.3503,14.3585,14.334,14.3422,286721.0
2022-01-13 15:45:00,17.6,17.6,17.56,17.57,402977.0,14.3422,14.3422,14.3096,14.3177,402977.0
2022-01-13 15:50:00,17.56,17.57,17.53,17.54,951188.0,14.3096,14.3177,14.2851,14.2933,951188.0
2022-01-13 15:55:00,17.54,17.58,17.5,17.57,2383633.0,14.2933,14.3259,14.2607,14.3177,2383633.0
2022-01-14 09:30:00,17.57,17.65,17.56,17.61,392705.0,14.3177,14.3829,14.3096,14.3503,392705.0
2022-01-14 09:35:00,17.62,17.69,17.6,17.65,97231.0,14.3585,14.4155,14.3422,14.3829,97231.0
2022-01-14 09:40:00,17.66,17.66,17.57,17.6,149375.0,14.391,14.391,14.3177,14.3422,149375.0
2022-01-14 09:45:00,17.6,17.64,17.58,17.6,300486.0,14.3422,14.3748,14.3259,14.3422,300486.0
2022-01-14 09:50:00,17.6,17.63,17.59,17.61,179833.0,14.3422,14.3666,14.334,14.3503,179833.0
2022-01-14 09:55:00,17.6,17.65,17.6,17.63,219464.0,14.3422,14.3829,14.3422,14.3666,219464.0
2022-01-14 10:00:00,17.63,17.68,17.59,17.66,254013.0,14.3666,14.4073,14.334,14.391,254013.0
2022-01-14 10:05:00,17.66,17.67,17.61,17.63,132810.0,14.391,14.3992,14.3503,14.3666,132810.0
2022-01-14 10:10:00,17.64,17.66,17.62,17.64,101135.0,14.3748,14.391,14.3585,14.3748,101135.0
2022-01-14 10:15:00,17.65,17.7,17.64,17.7,153612.0,14.3829,14.4236,14.3748,14.4236,153612.0
2022-01-14 10:20:00,17.7,17.7,17.6,17.6,188685.0,14.4236,14.4236,14.3422,14.3422,188685.0
2022-01-14 10:25:00,17.6,17.66,17.6,17.66,99534.0,14.3422,14.391,14.3422,14.391,99534.0
2022-01-14 10:30:00,17.65,17.65,17.61,17.65,144646.0,14.3829,14.3829,14.3503,14.3829,144646.0
2022-01-14 10:35:00,17.64,17.65,17.61,17.65,123001.0,14.3748,14.3829,14.3503,14.3829,123001.0
2022-01-14 10:40:00,17.65,17.66,17.63,17.64,113866.0,14.3829,14.391,14.3666,14.3748,113866.0
2022-01-14 10:45:00,17.65,17.67,17.62,17.63,105380.0,14.3829,14.3992,14.3585,14.3666,105380.0
2022-01-14 10:50:00,17.63,17.64,17.61,17.64,104596.0,14.3666,14.3748,14.3503,14.3748,104596.0
2022-01-14 10:55:00,17.64,17.64,17.61,17.64,98713.0,14.3748,14.3748,14.3503,14.3748,98713.0
2022-01-14 11:00:00,17.64,17.65,17.59,17.61,133686.0,14.3748,14.3829,14.334,14.3503,133686.0
2022-01-14 11:05:00,17.6,17.63,17.59,17.63,64612.0,14.3422,14.3666,14.334,14.3666,64612.0
2022-01-14 11:10:00,17.62,17.65,17.61,17.64,133933.0,14.3585,14.3829,14.3503,14.3748,133933.0
2022-01-14 11:15:00,17.63,17.63,17.6,17.62,138393.0,14.3666,14.3666,14.3422,14.3585,138393.0
2022-01-14 11:20:00,17.62,17.62,17.6,17.62,112683.0,14.3585,14.3585,14.3422,14.3585,112683.0
2022-01-14 11:25:00,17.62,17.65,17.61,17.64,160158.0,14.3585,14.3829,14.3503,14.3748,160158.0
2022-01-14 11:30:00,17.64,17.65,17.61,17.62,222490.0,14.3748,14.3829,14.3503,14.3585,222490.0
2022-01-14 11:35:00,17.61,17.62,17.59,17.62,230856.0,14.3503,14.3585,14.334,14.3585,230856.0
2022-01-14 11:40:00,17.62,17.64,17.6,17.64,87461.0,14.3585,14.3748,14.3422,14.3748,87461.0
2022-01-14 11:45:00,17.64,17.66,17.63,17.66,110651.0,14.3748,14.391,14.3666,14.391,110651.0
2022-01-14 11:50:00,17.65,17.66,17.64,17.65,31385.0,14.3829,14.391,14.3748,14.3829,31385.0
2022-01-14 11:55:00,17.64,17.66,17.64,17.66,93941.0,14.3748,14.391,14.3748,14.391,93941.0
2022-01-14 12:00:00,17.66,17.67,17.65,17.66,137105.0,14.391,14.3992,14.3829,14.391,137105.0
2022-01-14 12:05:00,17.66,17.68,17.65,17.67,84922.0,14.391,14.4073,14.3829,14.3992,84922.0
2022-01-14 12:10:00,17.67,17.69,17.66,17.68,67210.0,14.3992,14.4155,14.391,14.4073,67210.0
2022-01-14 12:15:00,17.69,17.7,17.67,17.68,90494.0,14.4155,14.4236,14.3992,14.4073,90494.0
2022-01-14 12:20:00,17.68,17.68,17.63,17.64,157588.0,14.4073,14.4073,14.3666,14.3748,157588.0
2022-01-14 12:25:00,17.64,17.66,17.63,17.66,82484.0,14.3748,14.391,14.3666,14.391,82484.0
2022-01-14 12:30:00,17.66,17.68,17.65,17.66,68022.0,14.391,14.4073,14.3829,14.391,68022.0
2022-01-14 12:35:00,17.66,17.68,17.66,17.66,86857.0,14.391,14.4073,14.391,14.391,86857.0
2022-01-14 12:40:00,17.66,17.67,17.65,17.66,101149.0,14.391,14.3992,14.3829,14.391,101149.0
2022-01-14 12:45:00,17.66,17.66,17.62,17.63,85074.0,14.391,14.391,14.3585,14.3666,85074.0
2022-01-14 12:50:00,17.63,17.65,17.62,17.64,69402.0,14.3666,14.3829,14.3585,14.3748,69402.0
2022-01-14 12:55:00,17.65,17.68,17.65,17.66,96363.0,14.3829,14.4073,14.3829,14.391,96363.0
2022-01-14 13:00:00,17.67,17.68,17.66,17.67,154072.0,14.3992,14.4073,14.391,14.3992,154072.0
2022-01-14 13:05:00,17.66,17.67,17.64,17.64,74438.0,14.391,14.3992,14.3748,14.3748,74438.0
2022-01-14 13:10:00,17.64,17.66,17.63,17.66,107489.0,14.3748,14.391,14.3666,14.391,107489.0
2022-01-14 13:15:00,17.66,17.67,17.64,17.66,92889.0,14.391,14.3992,14.3748,14.391,92889.0
2022-01-14 13:20:00,17.65,17.66,17.62,17.63,98139.0,14.3829,14.391,14.3585,14.3666,98139.0
2022-01-14 13:25:00,17.63,17.66,17.62,17.66,138237.0,14.3666,14.391,14.3585,14.391,138237.0
2022-01-14 13:30:00,17.66,17.67,17.64,17.66,205083.0,14.391,14.3992,14.3748,14.391,205083.0
2022-01-14 13:35:00,17.66,17.68,17.65,17.68,67685.0,14.391,14.4073,14.3829,14.4073,67685.0
2022-01-14 13:40:00,17.68,17.71,17.67,17.71,63150.0,14.4073,14.4318,14.3992,14.4318,63150.0
2022-01-14 13:45:00,17.71,17.71,17.68,17.71,161111.0,14.4318,14.4318,14.4073,14.4318,161111.0
2022-01-14 13:50:00,17.7,17.72,17.7,17.71,86292.0,14.4236,14.4399,14.4236,14.4318,86292.0
2022-01-14 13:55:00,17.71,17.74,17.71,17.74,118379.0,14.4318,14.4562,14.4318,14.4562,118379.0
2022-01-14 14:00:00,17.74,17.77,17.73,17.75,176061.0,14.4562,14.4807,14.4481,14.4644,176061.0
2022-01-14 14:05:00,17.75,17.75,17.73,17.74,137808.0,14.4644,14.4644,14.4481,14.4562,137808.0
2022-01-14 14:10:00,17.74,17.76,17.72,17.75,119529.0,14.4562,14.4725,14.4399,14.4644,119529.0
2022-01-14 14:15:00,17.76,17.77,17.75,17.77,122892.0,14.4725,14.4807,14.4644,14.4807,122892.0
2022-01-14 14:20:00,17.77,17.78,17.75,17.77,96305.0,14.4807,14.4888,14.4644,14.4807,96305.0
2022-01-14 14:25:00,17.77,17.78,17.74,17.75,155021.0,14.4807,14.4888,14.4562,14.4644,155021.0
2022-01-14 14:30:00,17.75,17.78,17.74,17.77,117392.0,14.4644,14.4888,14.4562,14.4807,117392.0
2022-01-14 14:35:00,17.77,17.79,17.76,17.78,84310.0,14.4807,14.497,14.4725,14.4888,84310.0
2022-01-14 14:40:00,17.78,17.78,17.75,17.76,101182.0,14.4888,14.4888,14.4644,14.4725,101182.0
2022-01-14 14:45:00,17.76,17.8,17.75,17.79,98132.0,14.4725,14.5051,14.4644,14.497,98132.0
2022-01-14 14:50:00,17.79,17.8,17.78,17.79,79174.0,14.497,14.5051,14.4888,14.497,79174.0
2022-01-14 14:55:00,17.79,17.81,17.78,17.79,90741.0,14.497,14.5133,14.4888,14.497,90741.0
2022-01-14 15:00:00,17.79,17.82,17.78,17.8,149530.0,14.497,14.5214,14.4888,14.5051,149530.0
2022-01-14 15:05:00,17.8,17.81,17.77,17.79,86548.0,14.5051,14.5133,14.4807,14.497,86548.0
2022-01-14 15:10:00,17.78,17.8,17.77,17.79,144053.0,14.4888,14.5051,14.4807,14.497,144053.0
2022-01-14 15:15:00,17.78,17.81,17.78,17.81,102820.0,14.4888,14.5133,14.4888,14.5133,102820.0
2022-01-14 15:20:00,17.8,17.83,17.8,17.82,167321.0,14.5051,14.5296,14.5051,14.5214,167321.0
2022-01-14 15:25:00,17.82,17.82,17.79,17.8,120144.0,14.5214,14.5214,14.497,14.5051,120144.0
2022-01-14 15:30:00,17.8,17.82,17.79,17.8,119223.0,14.5051,14.5214,14.497,14.5051,119223.0
2022-01-14 15:35:00,17.8,17.83,17.8,17.82,147242.0,14.5051,14.5296,14.5051,14.5214,147242.0
2022-01-14 15:40:00,17.83,17.84,17.81,17.82,180850.0,14.5296,14.5377,14.5133,14.5214,180850.0
2022-01-14 15:45:00,17.82,17.83,17.8,17.82,262958.0,14.5214,14.5296,14.5051,14.5214,262958.0
2022-01-14 15:50:00,17.82,17.86,17.82,17.86,472498.0,14.5214,14.554,14.5214,14.554,472498.0
2022-01-14 15:55:00,17.86,17.9,17.84,17.89,1294085.0,14.554,14.5866,14.5377,14.5785,1294085.0
2022-01-18 09:30:00,17.87,17.98,17.81,17.83,800488.0,14.5622,14.6518,14.5133,14.5296,800488.0
2022-01-18 09:35:00,17.83,17.84,17.74,17.78,219676.0,14.5296,14.5377,14.4562,14.4888,219676.0
2022-01-18 09:40:00,17.78,17.79,17.74,17.75,166724.0,14.4888,14.497,14.4562,14.4644,166724.0
2022-01-18 09:45:00,17.75,17.8,17.73,17.78,269131.0,14.4644,14.5051,14.4481,14.4888,269131.0
2022-01-18 09:50:00,17.78,17.8,17.74,17.78,224419.0,14.4888,14.5051,14.4562,14.4888,224419.0
2022-01-18 09:55:00,17.77,17.77,17.72,17.75,214015.0,14.4807,14.4807,14.4399,14.4644,214015.0
2022-01-18 10:00:00,17.75,17.78,17.73,17.78,260278.0,14.4644,14.4888,14.4481,14.4888,260278.0
2022-01-18 10:05:00,17.78,17.79,17.75,17.77,298863.0,14.4888,14.497,14.4644,14.4807,298863.0
2022-01-18 10:10:00,17.77,17.81,17.76,17.8,219611.0,14.4807,14.5133,14.4725,14.5051,219611.0
2022-01-18 10:15:00,17.8,17.86,17.79,17.82,363100.0,14.5051,14.554,14.497,14.5214,363100.0
2022-01-18 10:20:00,17.82,17.84,17.81,17.84,362464.0,14.5214,14.5377,14.5133,14.5377,362464.0
2022-01-18 10:25:00,17.84,17.87,17.83,17.87,263541.0,14.5377,14.5622,14.5296,14.5622,263541.0
2022-01-18 10:30:00,17.87,17.88,17.83,17.85,368969.0,14.5622,14.5703,14.5296,14.5459,368969.0
2022-01-18 10:35:00,17.85,17.86,17.77,17.8,133489.0,14.5459,14.554,14.4807,14.5051,133489.0
2022-01-18 10:40:00,17.79,17.86,17.79,17.86,175485.0,14.497,14.554,14.497,14.554,175485.0
2022-01-18 10:45:00,17.86,17.88,17.83,17.84,392935.0,14.554,14.5703,14.5296,14.5377,392935.0
2022-01-18 10:50:00,17.84,17.84,17.8,17.8,78877.0,14.5377,14.5377,14.5051,14.5051,78877.0
2022-01-18 10:55:00,17.8,17.82,17.78,17.78,264094.0,14.5051,14.5214,14.4888,14.4888,264094.0
2022-01-18 11:00:00,17.78,17.79,17.72,17.73,271204.0,14.4888,14.497,14.4399,14.4481,271204.0
2022-01-18 11:05:00,17.73,17.77,17.73,17.75,154150.0,14.4481,14.4807,14.4481,14.4644,154150.0
2022-01-18 11:10:00,17.75,17.75,17.7,17.71,225463.0,14.4644,14.4644,14.4236,14.4318,225463.0
2022-01-18 11:15:00,17.71,17.72,17.68,17.71,247014.0,14.4318,14.4399,14.4073,14.4318,247014.0
2022-01-18 11:20:00,17.71,17.72,17.68,17.7,280185.0,14.4318,14.4399,14.4073,14.4236,280185.0
2022-01-18 11:25:00,17.71,17.71,17.66,17.68,240037.0,14.4318,14.4318,14.391,14.4073,240037.0
2022-01-18 11:30:00,17.67,17.68,17.59,17.6,293823.0,14.3992,14.4073,14.334,14.3422,293823.0
2022-01-18 11:35:00,17.61,17.65,17.6,17.64,268685.0,14.3503,14.3829,14.3422,14.3748,268685.0
2022-01-18 11:40:00,17.65,17.67,17.62,17.65,158233.0,14.3829,14.3992,14.3585,14.3829,158233.0
2022-01-18 11:45:00,17.66,17.7,17.65,17.69,103148.0,14.391,14.4236,14.3829,14.4155,103148.0
2022-01-18 11:50:00,17.69,17.7,17.64,17.64,154857.0,14.4155,14.4236,14.3748,14.3748,154857.0
2022-01-18 11:55:00,17.64,17.65,17.61,17.62,157102.0,14.3748,14.3829,14.3503,14.3585,157102.0
2022-01-18 12:00:00,17.62,17.62,17.56,17.56,118585.0,14.3585,14.3585,14.3096,14.3096,118585.0
2022-01-18 12:05:00,17.56,17.58,17.55,17.57,155086.0,14.3096,14.3259,14.3014,14.3177,155086.0
2022-01-18 12:10:00,17.57,17.6,17.56,17.6,151579.0,14.3177,14.3422,14.3096,14.3422,151579.0
2022-01-18 12:15:00,17.6,17.61,17.57,17.6,97481.0,14.3422,14.3503,14.3177,14.3422,97481.0
2022-01-18 12:20:00,17.6,17.61,17.54,17.55,185526.0,14.3422,14.3503,14.2933,14.3014,185526.0
2022-01-18 12:25:00,17.55,17.58,17.55,17.57,88749.0,14.3014,14.3259,14.3014,14.3177,88749.0
2022-01-18 12:30:00,17.57,17.63,17.56,17.63,293319.0,14.3177,14.3666,14.3096,14.3666,293319.0
2022-01-18 12:35:00,17.63,17.64,17.58,17.58,136564.0,14.3666,14.3748,14.3259,14.3259,136564.0
2022-01-18 12:40:00,17.58,17.59,17.55,17.55,130779.0,14.3259,14.334,14.3014,14.3014,130779.0
2022-01-18 12:45:00,17.55,17.56,17.51,17.51,175460.0,14.3014,14.3096,14.2688,14.2688,175460.0
2022-01-18 12:50:00,17.51,17.54,17.51,17.52,178825.0,14.2688,14.2933,14.2688,14.277,178825.0
2022-01-18 12:55:00,17.53,17.55,17.52,17.53,157186.0,14.2851,14.3014,14.277,14.2851,157186.0
2022-01-18 13:00:00,17.53,17.54,17.51,17.52,131125.0,14.2851,14.2933,14.2688,14.277,131125.0
2022-01-18 13:05:00,17.52,17.53,17.49,17.51,202963.0,14.277,14.2851,14.2525,14.2688,202963.0
2022-01-18 13:10:00,17.5,17.54,17.48,17.54,180052.0,14.2607,14.2933,14.2444,14.2933,180052.0
2022-01-18 13:15:00,17.53,17.57,17.52,17.57,144337.0,14.2851,14.3177,14.277,14.3177,144337.0
2022-01-18 13:20:00,17.57,17.57,17.53,17.57,229703.0,14.3177,14.3177,14.2851,14.3177,229703.0
2022-01-18 13:25:00,17.57,17.58,17.55,17.57,180800.0,14.3177,14.3259,14.3014,14.3177,180800.0
2022-01-18 13:30:00,17.57,17.61,17.57,17.61,226127.0,14.3177,14.3503,14.3177,14.3503,226127.0
2022-01-18 13:35:00,17.61,17.63,17.6,17.62,188122.0,14.3503,14.3666,14.3422,14.3585,188122.0
2022-01-18 13:40:00,17.61,17.64,17.6,17.64,102223.0,14.3503,14.3748,14.3422,14.3748,102223.0
2022-01-18 13:45:00,17.64,17.65,17.61,17.62,129538.0,14.3748,14.3829,14.3503,14.3585,129538.0
2022-01-18 13:50:00,17.62,17.64,17.6,17.62,122490.0,14.3585,14.3748,14.3422,14.3585,122490.0
2022-01-18 13:55:00,17.62,17.64,17.61,17.64,150250.0,14.3585,14.3748,14.3503,14.3748,150250.0
2022-01-18 14:00:00,17.64,17.65,17.62,17.63,147604.0,14.3748,14.3829,14.3585,14.3666,147604.0
2022-01-18 14:05:00,17.63,17.67,17.62,17.66,147180.0,14.3666,14.3992,14.3585,14.391,147180.0
2022-01-18 14:10:00,17.66,17.69,17.65,17.66,78685.0,14.391,14.4155,14.3829,14.391,78685.0
2022-01-18 14:15:00,17.66,17.67,17.64,17.66,230050.0,14.391,14.3992,14.3748,14.391,230050.0
2022-01-18 14:20:00,17.66,17.67,17.64,17.66,121400.0,14.391,14.3992,14.3748,14.391,121400.0
2022-01-18 14:25:00,17.66,17.71,17.65,17.71,126350.0,14.391,14.4318,14.3829,14.4318,126350.0
2022-01-18 14:30:00,17.71,17.74,17.7,17.74,161557.0,14.4318,14.4562,14.4236,14.4562,161557.0
2022-01-18 14:35:00,17.73,17.75,17.72,17.72,127980.0,14.4481,14.4644,14.4399,14.4399,127980.0
2022-01-18 14:40:00,17.73,17.74,17.71,17.73,111776.0,14.4481,14.4562,14.4318,14.4481,111776.0
2022-01-18 14:45:00,17.73,17.76,17.72,17.74,120216.0,14.4481,14.4725,14.4399,14.4562,120216.0
2022-01-18 14:50:00,17.75,17.78,17.74,17.76,101345.0,14.4644,14.4888,14.4562,14.4725,101345.0
2022-01-18 14:55:00,17.77,17.77,17.74,17.75,154227.0,14.4807,14.4807,14.4562,14.4644,154227.0
2022-01-18 15:00:00,17.75,17.76,17.7,17.71,158979.0,14.4644,14.4725,14.4236,14.4318,158979.0
2022-01-18 15:05:00,17.71,17.72,17.69,17.71,128356.0,14.4318,14.4399,14.4155,14.4318,128356.0
2022-01-18 15:10:00,17.7,17.73,17.7,17.71,151241.0,14.4236,14.4481,14.4236,14.4318,151241.0
2022-01-18 15:15:00,17.71,17.71,17.67,17.69,178480.0,14.4318,14.4318,14.3992,14.4155,178480.0
2022-01-18 15:20:00,17.69,17.72,17.68,17.71,252379.0,14.4155,14.4399,14.4073,14.4318,252379.0
2022-01-18 15:25:00,17.71,17.72,17.69,17.71,185352.0,14.4318,14.4399,14.4155,14.4318,185352.0
2022-01-18 15:30:00,17.71,17.71,17.66,17.68,289886.0,14.4318,14.4318,14.391,14.4073,289886.0
2022-01-18 15:35:00,17.68,17.71,17.65,17.71,368650.0,14.4073,14.4318,14.3829,14.4318,368650.0
2022-01-18 15:40:00,17.71,17.71,17.68,17.69,237505.0,14.4318,14.4318,14.4073,14.4155,237505.0
2022-01-18 15:45:00,17.69,17.73,17.68,17.71,276501.0,14.4155,14.4481,14.4073,14.4318,276501.0
2022-01-18 15:50:00,17.71,17.75,17.7,17.71,364367.0,14.4318,14.4644,14.4236,14.4318,364367.0
2022-01-18 15:55:00,17.71,17.72,17.69,17.69,1181112.0,14.4318,14.4399,14.4155,14.4155,1181112.0
2022-01-19 09:30:00,17.85,17.86,17.74,17.76,275601.0,14.5459,14.554,14.4562,14.4725,275601.0
2022-01-19 09:35:00,17.76,17.8,17.75,17.79,150761.0,14.4725,14.5051,14.4644,14.497,150761.0
2022-01-19 09:40:00,17.79,17.79,17.71,17.74,151572.0,14.497,14.497,14.4318,14.4562,151572.0
2022-01-19 09:45:00,17.74,17.74,17.62,17.64,158547.0,14.4562,14.4562,14.3585,14.3748,158547.0
2022-01-19 09:50:00,17.63,17.7,17.61,17.68,200626.0,14.3666,14.4236,14.3503,14.4073,200626.0
2022-01-19 09:55:00,17.68,17.69,17.63,17.64,112676.0,14.4073,14.4155,14.3666,14.3748,112676.0
2022-01-19 10:00:00,17.65,17.66,17.58,17.62,144436.0,14.3829,14.391,14.3259,14.3585,144436.0
2022-01-19 10:05:00,17.62,17.62,17.57,17.59,80213.0,14.3585,14.3585,14.3177,14.334,80213.0
2022-01-19 10:10:00,17.58,17.59,17.55,17.55,67895.0,14.3259,14.334,14.3014,14.3014,67895.0
2022-01-19 10:15:00,17.55,17.58,17.51,17.52,186377.0,14.3014,14.3259,14.2688,14.277,186377.0
2022-01-19 10:20:00,17.52,17.52,17.42,17.42,275506.0,14.277,14.277,14.1955,14.1955,275506.0
2022-01-19 10:25:00,17.43,17.43,17.37,17.4,443387.0,14.2036,14.2036,14.1547,14.1792,443387.0
2022-01-19 10:30:00,17.4,17.44,17.36,17.37,214864.0,14.1792,14.2118,14.1466,14.1547,214864.0
2022-01-19 10:35:00,17.36,17.44,17.33,17.44,164239.0,14.1466,14.2118,14.1221,14.2118,164239.0
2022-01-19 10:40:00,17.44,17.48,17.42,17.46,100333.0,14.2118,14.2444,14.1955,14.2281,100333.0
2022-01-19 10:45:00,17.46,17.48,17.44,17.46,98701.0,14.2281,14.2444,14.2118,14.2281,98701.0
2022-01-19 10:50:00,17.46,17.51,17.46,17.5,106784.0,14.2281,14.2688,14.2281,14.2607,106784.0
2022-01-19 10:55:00,17.5,17.54,17.49,17.54,55423.0,14.2607,14.2933,14.2525,14.2933,55423.0
2022-01-19 11:00:00,17.53,17.54,17.5,17.53,76094.0,14.2851,14.2933,14.2607,14.2851,76094.0
2022-01-19 11:05:00,17.53,17.55,17.5,17.52,137763.0,14.2851,14.3014,14.2607,14.277,137763.0
2022-01-19 11:10:00,17.51,17.54,17.51,17.53,102060.0,14.2688,14.2933,14.2688,14.2851,102060.0
2022-01-19 11:15:00,17.52,17.55,17.49,17.52,105715.0,14.277,14.3014,14.2525,14.277,105715.0
2022-01-19 11:20:00,17.51,17.54,17.5,17.52,117423.0,14.2688,14.2933,14.2607,14.277,117423.0
2022-01-19 11:25:00,17.52,17.54,17.51,17.53,118393.0,14.277,14.2933,14.2688,14.2851,118393.0
2022-01-19 11:30:00,17.52,17.55,17.5,17.52,111375.0,14.277,14.3014,14.2607,14.277,111375.0
2022-01-19 11:35:00,17.52,17.53,17.49,17.52,305789.0,14.277,14.2851,14.2525,14.277,305789.0
2022-01-19 11:40:00,17.51,17.53,17.49,17.51,109564.0,14.2688,14.2851,14.2525,14.2688,109564.0
2022-01-19 11:45:00,17.5,17.58,17.5,17.57,71708.0,14.2607,14.3259,14.2607,14.3177,71708.0
2022-01-19 11:50:00,17.57,17.61,17.57,17.6,70327.0,14.3177,14.3503,14.3177,14.3422,70327.0
2022-01-19 11:55:00,17.6,17.6,17.54,17.56,66627.0,14.3422,14.3422,14.2933,14.3096,66627.0
2022-01-19 12:00:00,17.56,17.57,17.54,17.57,126728.0,14.3096,14.3177,14.2933,14.3177,126728.0
2022-01-19 12:05:00,17.57,17.59,17.56,17.57,66643.0,14.3177,14.334,14.3096,14.3177,66643.0
2022-01-19 12:10:00,17.57,17.58,17.55,17.55,65803.0,14.3177,14.3259,14.3014,14.3014,65803.0
2022-01-19 12:15:00,17.55,17.57,17.54,17.55,53600.0,14.3014,14.3177,14.2933,14.3014,53600.0
2022-01-19 12:20:00,17.55,17.57,17.53,17.57,67322.0,14.3014,14.3177,14.2851,14.3177,67322.0
2022-01-19 12:25:00,17.57,17.59,17.56,17.59,58397.0,14.3177,14.334,14.3096,14.334,58397.0
2022-01-19 12:30:00,17.59,17.59,17.54,17.55,66030.0,14.334,14.334,14.2933,14.3014,66030.0
2022-01-19 12:35:00,17.55,17.56,17.52,17.53,46158.0,14.3014,14.3096,14.277,14.2851,46158.0
2022-01-19 12:40:00,17.53,17.53,17.49,17.5,108693.0,14.2851,14.2851,14.2525,14.2607,108693.0
2022-01-19 12:45:00,17.5,17.55,17.49,17.55,59898.0,14.2607,14.3014,14.2525,14.3014,59898.0
2022-01-19 12:50:00,17.54,17.57,17.51,17.52,74805.0,14.2933,14.3177,14.2688,14.277,74805.0
2022-01-19 12:55:00,17.52,17.56,17.51,17.56,66173.0,14.277,14.3096,14.2688,14.3096,66173.0
2022-01-19 13:00:00,17.55,17.56,17.52,17.55,78006.0,14.3014,14.3096,14.277,14.3014,78006.0
2022-01-19 13:05:00,17.54,17.56,17.54,17.55,58664.0,14.2933,14.3096,14.2933,14.3014,58664.0
2022-01-19 13:10:00,17.55,17.56,17.53,17.54,50145.0,14.3014,14.3096,14.2851,14.2933,50145.0
2022-01-19 13:15:00,17.53,17.54,17.51,17.52,48157.0,14.2851,14.2933,14.2688,14.277,48157.0
2022-01-19 13:20:00,17.52,17.52,17.49,17.5,75236.0,14.277,14.277,14.2525,14.2607,75236.0
2022-01-19 13:25:00,17.49,17.51,17.49,17.5,63039.0,14.2525,14.2688,14.2525,14.2607,63039.0
2022-01-19 13:30:00,17.5,17.55,17.49,17.53,131286.0,14.2607,14.3014,14.2525,14.2851,131286.0
2022-01-19 13:35:00,17.54,17.55,17.52,17.54,94043.0,14.2933,14.3014,14.277,14.2933,94043.0
2022-01-19 13:40:00,17.54,17.55,17.52,17.52,38834.0,14.2933,14.3014,14.277,14.277,38834.0
2022-01-19 13:45:00,17.52,17.56,17.52,17.55,98554.0,14.277,14.3096,14.277,14.3014,98554.0
2022-01-19 13:50:00,17.56,17.56,17.52,17.55,91040.0,14.3096,14.3096,14.277,14.3014,91040.0
2022-01-19 13:55:00,17.56,17.57,17.55,17.55,49012.0,14.3096,14.3177,14.3014,14.3014,49012.0
2022-01-19 14:00:00,17.55,17.57,17.53,17.54,125479.0,14.3014,14.3177,14.2851,14.2933,125479.0
2022-01-19 14:05:00,17.54,17.55,17.52,17.54,98428.0,14.2933,14.3014,14.277,14.2933,98428.0
2022-01-19 14:10:00,17.54,17.54,17.49,17.5,169997.0,14.2933,14.2933,14.2525,14.2607,169997.0
2022-01-19 14:15:00,17.5,17.51,17.48,17.5,116459.0,14.2607,14.2688,14.2444,14.2607,116459.0
2022-01-19 14:20:00,17.5,17.51,17.48,17.49,165048.0,14.2607,14.2688,14.2444,14.2525,165048.0
2022-01-19 14:25:00,17.49,17.51,17.47,17.48,98115.0,14.2525,14.2688,14.2362,14.2444,98115.0
2022-01-19 14:30:00,17.48,17.48,17.45,17.46,199486.0,14.2444,14.2444,14.2199,14.2281,199486.0
2022-01-19 14:35:00,17.46,17.5,17.45,17.5,111382.0,14.2281,14.2607,14.2199,14.2607,111382.0
2022-01-19 14:40:00,17.5,17.51,17.49,17.51,36368.0,14.2607,14.2688,14.2525,14.2688,36368.0
2022-01-19 14:45:00,17.51,17.51,17.48,17.49,129874.0,14.2688,14.2688,14.2444,14.2525,129874.0
2022-01-19 14:50:00,17.49,17.51,17.48,17.51,51171.0,14.2525,14.2688,14.2444,14.2688,51171.0
2022-01-19 14:55:00,17.51,17.53,17.5,17.53,46309.0,14.2688,14.2851,14.2607,14.2851,46309.0
2022-01-19 15:00:00,17.53,17.53,17.5,17.52,150696.0,14.2851,14.2851,14.2607,14.277,150696.0
2022-01-19 15:05:00,17.51,17.55,17.51,17.54,120467.0,14.2688,14.3014,14.2688,14.2933,120467.0
2022-01-19 15:10:00,17.54,17.55,17.53,17.55,105211.0,14.2933,14.3014,14.2851,14.3014,105211.0
2022-01-19 15:15:00,17.55,17.56,17.54,17.55,95693.0,14.3014,14.3096,14.2933,14.3014,95693.0
2022-01-19 15:20:00,17.55,17.56,17.54,17.55,239686.0,14.3014,14.3096,14.2933,14.3014,239686.0
2022-01-19 15:25:00,17.56,17.56,17.53,17.54,135275.0,14.3096,14.3096,14.2851,14.2933,135275.0
2022-01-19 15:30:00,17.54,17.54,17.49,17.51,263591.0,14.2933,14.2933,14.2525,14.2688,263591.0
2022-01-19 15:35:00,17.51,17.51,17.48,17.49,220267.0,14.2688,14.2688,14.2444,14.2525,220267.0
2022-01-19 15:40:00,17.49,17.51,17.47,17.51,376654.0,14.2525,14.2688,14.2362,14.2688,376654.0
2022-01-19 15:45:00,17.51,17.51,17.48,17.5,296820.0,14.2688,14.2688,14.2444,14.2607,296820.0
2022-01-19 15:50:00,17.5,17.5,17.47,17.48,488759.0,14.2607,14.2607,14.2362,14.2444,488759.0
2022-01-19 15:55:00,17.48,17.48,17.42,17.44,1120316.0,14.2444,14.2444,14.1955,14.2118,1120316.0
2022-01-20 09:30:00,17.66,17.73,17.56,17.63,408978.0,14.391,14.4481,14.3096,14.3666,408978.0
2022-01-20 09:35:00,17.62,17.62,17.39,17.46,373550.0,14.3585,14.3585,14.171,14.2281,373550.0
2022-01-20 09:40:00,17.46,17.57,17.42,17.53,267276.0,14.2281,14.3177,14.1955,14.2851,267276.0
2022-01-20 09:45:00,17.53,17.56,17.43,17.49,267858.0,14.2851,14.3096,14.2036,14.2525,267858.0
2022-01-20 09:50:00,17.49,17.66,17.49,17.62,206121.0,14.2525,14.391,14.2525,14.3585,206121.0
2022-01-20 09:55:00,17.62,17.73,17.6,17.68,255736.0,14.3585,14.4481,14.3422,14.4073,255736.0
2022-01-20 10:00:00,17.68,17.69,17.6,17.69,334286.0,14.4073,14.4155,14.3422,14.4155,334286.0
2022-01-20 10:05:00,17.69,17.76,17.67,17.71,312565.0,14.4155,14.4725,14.3992,14.4318,312565.0
2022-01-20 10:10:00,17.71,17.73,17.69,17.71,239099.0,14.4318,14.4481,14.4155,14.4318,239099.0
2022-01-20 10:15:00,17.72,17.81,17.72,17.74,353264.0,14.4399,14.5133,14.4399,14.4562,353264.0
2022-01-20 10:20:00,17.75,17.77,17.72,17.77,181841.0,14.4644,14.4807,14.4399,14.4807,181841.0
2022-01-20 10:25:00,17.77,17.8,17.73,17.8,251428.0,14.4807,14.5051,14.4481,14.5051,251428.0
2022-01-20 10:30:00,17.8,17.81,17.73,17.73,207014.0,14.5051,14.5133,14.4481,14.4481,207014.0
2022-01-20 10:35:00,17.73,17.78,17.73,17.78,302156.0,14.4481,14.4888,14.4481,14.4888,302156.0
2022-01-20 10:40:00,17.78,17.81,17.77,17.8,133796.0,14.4888,14.5133,14.4807,14.5051,133796.0
2022-01-20 10:45:00,17.8,17.91,17.79,17.9,281163.0,14.5051,14.5948,14.497,14.5866,281163.0
2022-01-20 10:50:00,17.89,17.9,17.86,17.88,158310.0,14.5785,14.5866,14.554,14.5703,158310.0
2022-01-20 10:55:00,17.87,17.88,17.8,17.81,126253.0,14.5622,14.5703,14.5051,14.5133,126253.0
2022-01-20 11:00:00,17.8,17.85,17.78,17.83,134909.0,14.5051,14.5459,14.4888,14.5296,134909.0
2022-01-20 11:05:00,17.83,17.83,17.77,17.78,153426.0,14.5296,14.5296,14.4807,14.4888,153426.0
2022-01-20 11:10:00,17.78,17.79,17.76,17.78,107212.0,14.4888,14.497,14.4725,14.4888,107212.0
2022-01-20 11:15:00,17.78,17.84,17.77,17.84,99516.0,14.4888,14.5377,14.4807,14.5377,99516.0
2022-01-20 11:20:00,17.84,17.84,17.79,17.81,103492.0,14.5377,14.5377,14.497,14.5133,103492.0
2022-01-20 11:25:00,17.81,17.84,17.8,17.84,135265.0,14.5133,14.5377,14.5051,14.5377,135265.0
2022-01-20 11:30:00,17.85,17.89,17.82,17.88,193284.0,14.5459,14.5785,14.5214,14.5703,193284.0
2022-01-20 11:35:00,17.88,17.9,17.87,17.89,149058.0,14.5703,14.5866,14.5622,14.5785,149058.0
2022-01-20 11:40:00,17.9,17.9,17.86,17.88,96379.0,14.5866,14.5866,14.554,14.5703,96379.0
2022-01-20 11:45:00,17.87,17.9,17.86,17.87,173933.0,14.5622,14.5866,14.554,14.5622,173933.0
2022-01-20 11:50:00,17.87,17.89,17.84,17.86,108763.0,14.5622,14.5785,14.5377,14.554,108763.0
2022-01-20 11:55:00,17.86,17.87,17.85,17.86,73864.0,14.554,14.5622,14.5459,14.554,73864.0
2022-01-20 12:00:00,17.86,17.86,17.78,17.8,185718.0,14.554,14.554,14.4888,14.5051,185718.0
2022-01-20 12:05:00,17.8,17.81,17.76,17.77,94947.0,14.5051,14.5133,14.4725,14.4807,94947.0
2022-01-20 12:10:00,17.77,17.77,17.7,17.73,174301.0,14.4807,14.4807,14.4236,14.4481,174301.0
2022-01-20 12:15:00,17.73,17.75,17.69,17.69,104297.0,14.4481,14.4644,14.4155,14.4155,104297.0
2022-01-20 12:20:00,17.7,17.74,17.69,17.74,109139.0,14.4236,14.4562,14.4155,14.4562,109139.0
2022-01-20 12:25:00,17.73,17.76,17.73,17.75,84886.0,14.4481,14.4725,14.4481,14.4644,84886.0
2022-01-20 12:30:00,17.75,17.78,17.73,17.78,109454.0,14.4644,14.4888,14.4481,14.4888,109454.0
2022-01-20 12:35:00,17.78,17.79,17.76,17.78,88586.0,14.4888,14.497,14.4725,14.4888,88586.0
2022-01-20 12:40:00,17.78,17.8,17.77,17.79,55553.0,14.4888,14.5051,14.4807,14.497,55553.0
2022-01-20 12:45:00,17.79,17.82,17.78,17.81,101954.0,14.497,14.5214,14.4888,14.5133,101954.0
2022-01-20 12:50:00,17.81,17.83,17.8,17.8,111047.0,14.5133,14.5296,14.5051,14.5051,111047.0
2022-01-20 12:55:00,17.8,17.82,17.79,17.82,94222.0,14.5051,14.5214,14.497,14.5214,94222.0
2022-01-20 13:00:00,17.81,17.82,17.78,17.78,122308.0,14.5133,14.5214,14.4888,14.4888,122308.0
2022-01-20 13:05:00,17.79,17.81,17.78,17.8,82553.0,14.497,14.5133,14.4888,14.5051,82553.0
2022-01-20 13:10:00,17.8,17.81,17.79,17.8,110344.0,14.5051,14.5133,14.497,14.5051,110344.0
2022-01-20 13:15:00,17.8,17.8,17.76,17.77,92008.0,14.5051,14.5051,14.4725,14.4807,92008.0
2022-01-20 13:20:00,17.76,17.77,17.7,17.71,132156.0,14.4725,14.4807,14.4236,14.4318,132156.0
2022-01-20 13:25:00,17.71,17.73,17.71,17.72,74813.0,14.4318,14.4481,14.4318,14.4399,74813.0
2022-01-20 13:30:00,17.73,17.73,17.7,17.71,148232.0,14.4481,14.4481,14.4236,14.4318,148232.0
2022-01-20 13:35:00,17.71,17.71,17.68,17.7,177268.0,14.4318,14.4318,14.4073,14.4236,177268.0
2022-01-20 13:40:00,17.7,17.74,17.69,17.73,181430.0,14.4236,14.4562,14.4155,14.4481,181430.0
2022-01-20 13:45:00,17.73,17.77,17.71,17.77,117751.0,14.4481,14.4807,14.4318,14.4807,117751.0
2022-01-20 13:50:00,17.77,17.79,17.75,17.76,141387.0,14.4807,14.497,14.4644,14.4725,141387.0
2022-01-20 13:55:00,17.75,17.77,17.73,17.77,72496.0,14.4644,14.4807,14.4481,14.4807,72496.0
2022-01-20 14:00:00,17.77,17.82,17.76,17.81,126690.0,14.4807,14.5214,14.4725,14.5133,126690.0
2022-01-20 14:05:00,17.82,17.82,17.78,17.8,136862.0,14.5214,14.5214,14.4888,14.5051,136862.0
2022-01-20 14:10:00,17.79,17.81,17.73,17.73,144990.0,14.497,14.5133,14.4481,14.4481,144990.0
2022-01-20 14:15:00,17.73,17.74,17.68,17.7,159660.0,14.4481,14.4562,14.4073,14.4236,159660.0
2022-01-20 14:20:00,17.71,17.71,17.68,17.69,126317.0,14.4318,14.4318,14.4073,14.4155,126317.0
2022-01-20 14:25:00,17.69,17.7,17.67,17.69,127180.0,14.4155,14.4236,14.3992,14.4155,127180.0
2022-01-20 14:30:00,17.68,17.69,17.64,17.64,180019.0,14.4073,14.4155,14.3748,14.3748,180019.0
2022-01-20 14:35:00,17.64,17.66,17.63,17.64,220985.0,14.3748,14.391,14.3666,14.3748,220985.0
2022-01-20 14:40:00,17.64,17.68,17.63,17.68,135406.0,14.3748,14.4073,14.3666,14.4073,135406.0
2022-01-20 14:45:00,17.67,17.7,17.67,17.69,241349.0,14.3992,14.4236,14.3992,14.4155,241349.0
2022-01-20 14:50:00,17.69,17.69,17.58,17.59,259475.0,14.4155,14.4155,14.3259,14.334,259475.0
2022-01-20 14:55:00,17.6,17.68,17.59,17.68,170893.0,14.3422,14.4073,14.334,14.4073,170893.0
2022-01-20 15:00:00,17.68,17.7,17.64,17.66,135628.0,14.4073,14.4236,14.3748,14.391,135628.0
2022-01-20 15:05:00,17.66,17.66,17.61,17.62,227863.0,14.391,14.391,14.3503,14.3585,227863.0
2022-01-20 15:10:00,17.62,17.65,17.61,17.63,126366.0,14.3585,14.3829,14.3503,14.3666,126366.0
2022-01-20 15:15:00,17.63,17.7,17.62,17.7,165307.0,14.3666,14.4236,14.3585,14.4236,165307.0
2022-01-20 15:20:00,17.7,17.7,17.59,17.6,194864.0,14.4236,14.4236,14.334,14.3422,194864.0
2022-01-20 15:25:00,17.6,17.6,17.57,17.59,273108.0,14.3422,14.3422,14.3177,14.334,273108.0
2022-01-20 15:30:00,17.6,17.6,17.53,17.55,234397.0,14.3422,14.3422,14.2851,14.3014,234397.0
2022-01-20 15:35:00,17.54,17.55,17.49,17.5,403181.0,14.2933,14.3014,14.2525,14.2607,403181.0
2022-01-20 15:40:00,17.5,17.52,17.48,17.49,279457.0,14.2607,14.277,14.2444,14.2525,279457.0
2022-01-20 15:45:00,17.49,17.51,17.45,17.46,588535.0,14.2525,14.2688,14.2199,14.2281,588535.0
2022-01-20 15:50:00,17.46,17.49,17.42,17.43,571431.0,14.2281,14.2525,14.1955,14.2036,571431.0
2022-01-20 15:55:00,17.43,17.44,17.4,17.43,1023682.0,14.2036,14.2118,14.1792,14.2036,1023682.0
2022-01-21 09:30:00,17.35,17.49,17.33,17.46,953773.0,14.1384,14.2525,14.1221,14.2281,953773.0
2022-01-21 09:35:00,17.46,17.46,17.32,17.36,195038.0,14.2281,14.2281,14.114,14.1466,195038.0
2022-01-21 09:40:00,17.36,17.37,17.29,17.34,414185.0,14.1466,14.1547,14.0895,14.1303,414185.0
2022-01-21 09:45:00,17.34,17.4,17.3,17.39,163685.0,14.1303,14.1792,14.0977,14.171,163685.0
2022-01-21 09:50:00,17.39,17.44,17.33,17.43,277197.0,14.171,14.2118,14.1221,14.2036,277197.0
2022-01-21 09:55:00,17.42,17.43,17.36,17.4,217505.0,14.1955,14.2036,14.1466,14.1792,217505.0
2022-01-21 10:00:00,17.39,17.42,17.32,17.34,231247.0,14.171,14.1955,14.114,14.1303,231247.0
2022-01-21 10:05:00,17.34,17.39,17.31,17.32,170854.0,14.1303,14.171,14.1058,14.114,170854.0
2022-01-21 10:10:00,17.32,17.33,17.26,17.28,294156.0,14.114,14.1221,14.0651,14.0814,294156.0
2022-01-21 10:15:00,17.29,17.32,17.26,17.28,176088.0,14.0895,14.114,14.0651,14.0814,176088.0
2022-01-21 10:20:00,17.28,17.3,17.24,17.3,257602.0,14.0814,14.0977,14.0488,14.0977,257602.0
2022-01-21 10:25:00,17.3,17.34,17.25,17.26,173659.0,14.0977,14.1303,14.0569,14.0651,173659.0
2022-01-21 10:30:00,17.26,17.4,17.25,17.39,171105.0,14.0651,14.1792,14.0569,14.171,171105.0
2022-01-21 10:35:00,17.39,17.42,17.38,17.38,129363.0,14.171,14.1955,14.1629,14.1629,129363.0
2022-01-21 10:40:00,17.38,17.43,17.37,17.43,134783.0,14.1629,14.2036,14.1547,14.2036,134783.0
2022-01-21 10:45:00,17.42,17.46,17.39,17.45,147668.0,14.1955,14.2281,14.171,14.2199,147668.0
2022-01-21 10:50:00,17.45,17.49,17.43,17.44,203879.0,14.2199,14.2525,14.2036,14.2118,203879.0
2022-01-21 10:55:00,17.44,17.47,17.4,17.47,232997.0,14.2118,14.2362,14.1792,14.2362,232997.0
2022-01-21 11:00:00,17.47,17.49,17.42,17.44,215615.0,14.2362,14.2525,14.1955,14.2118,215615.0
2022-01-21 11:05:00,17.44,17.49,17.43,17.49,98644.0,14.2118,14.2525,14.2036,14.2525,98644.0
2022-01-21 11:10:00,17.48,17.49,17.43,17.45,136425.0,14.2444,14.2525,14.2036,14.2199,136425.0
2022-01-21 11:15:00,17.46,17.51,17.45,17.5,81019.0,14.2281,14.2688,14.2199,14.2607,81019.0
2022-01-21 11:20:00,17.5,17.56,17.49,17.53,124251.0,14.2607,14.3096,14.2525,14.2851,124251.0
2022-01-21 11:25:00,17.54,17.55,17.51,17.55,106480.0,14.2933,14.3014,14.2688,14.3014,106480.0
2022-01-21 11:30:00,17.54,17.55,17.5,17.54,161574.0,14.2933,14.3014,14.2607,14.2933,161574.0
2022-01-21 11:35:00,17.54,17.54,17.47,17.48,119462.0,14.2933,14.2933,14.2362,14.2444,119462.0
2022-01-21 11:40:00,17.47,17.49,17.44,17.46,119480.0,14.2362,14.2525,14.2118,14.2281,119480.0
2022-01-21 11:45:00,17.46,17.47,17.43,17.46,69529.0,14.2281,14.2362,14.2036,14.2281,69529.0
2022-01-21 11:50:00,17.46,17.47,17.43,17.44,85224.0,14.2281,14.2362,14.2036,14.2118,85224.0
2022-01-21 11:55:00,17.44,17.48,17.44,17.48,75358.0,14.2118,14.2444,14.2118,14.2444,75358.0
2022-01-21 12:00:00,17.47,17.48,17.41,17.44,154730.0,14.2362,14.2444,14.1873,14.2118,154730.0
2022-01-21 12:05:00,17.44,17.46,17.41,17.42,75212.0,14.2118,14.2281,14.1873,14.1955,75212.0
2022-01-21 12:10:00,17.42,17.44,17.39,17.43,103228.0,14.1955,14.2118,14.171,14.2036,103228.0
2022-01-21 12:15:00,17.42,17.44,17.41,17.44,135083.0,14.1955,14.2118,14.1873,14.2118,135083.0
2022-01-21 12:20:00,17.43,17.47,17.42,17.46,83216.0,14.2036,14.2362,14.1955,14.2281,83216.0
2022-01-21 12:25:00,17.46,17.5,17.46,17.48,76981.0,14.2281,14.2607,14.2281,14.2444,76981.0
2022-01-21 12:30:00,17.48,17.49,17.45,17.48,95212.0,14.2444,14.2525,14.2199,14.2444,95212.0
2022-01-21 12:35:00,17.48,17.49,17.43,17.48,67297.0,14.2444,14.2525,14.2036,14.2444,67297.0
2022-01-21 12:40:00,17.47,17.49,17.45,17.46,96125.0,14.2362,14.2525,14.2199,14.2281,96125.0
2022-01-21 12:45:00,17.46,17.47,17.42,17.42,71128.0,14.2281,14.2362,14.1955,14.1955,71128.0
2022-01-21 12:50:00,17.42,17.44,17.41,17.43,76133.0,14.1955,14.2118,14.1873,14.2036,76133.0
2022-01-21 12:55:00,17.43,17.45,17.41,17.44,87392.0,14.2036,14.2199,14.1873,14.2118,87392.0
2022-01-21 13:00:00,17.44,17.46,17.41,17.43,225686.0,14.2118,14.2281,14.1873,14.2036,225686.0
2022-01-21 13:05:00,17.43,17.44,17.41,17.42,101316.0,14.2036,14.2118,14.1873,14.1955,101316.0
2022-01-21 13:10:00,17.41,17.49,17.41,17.49,56039.0,14.1873,14.2525,14.1873,14.2525,56039.0
2022-01-21 13:15:00,17.49,17.49,17.43,17.44,85609.0,14.2525,14.2525,14.2036,14.2118,85609.0
2022-01-21 13:20:00,17.44,17.44,17.41,17.41,72755.0,14.2118,14.2118,14.1873,14.1873,72755.0
2022-01-21 13:25:00,17.41,17.44,17.4,17.44,113866.0,14.1873,14.2118,14.1792,14.2118,113866.0
2022-01-21 13:30:00,17.44,17.48,17.43,17.46,160474.0,14.2118,14.2444,14.2036,14.2281,160474.0
2022-01-21 13:35:00,17.46,17.49,17.44,17.48,108509.0,14.2281,14.2525,14.2118,14.2444,108509.0
2022-01-21 13:40:00,17.48,17.5,17.46,17.48,89922.0,14.2444,14.2607,14.2281,14.2444,89922.0
2022-01-21 13:45:00,17.48,17.49,17.45,17.48,131678.0,14.2444,14.2525,14.2199,14.2444,131678.0
2022-01-21 13:50:00,17.47,17.5,17.46,17.47,65032.0,14.2362,14.2607,14.2281,14.2362,65032.0
2022-01-21 13:55:00,17.48,17.48,17.43,17.45,117859.0,14.2444,14.2444,14.2036,14.2199,117859.0
2022-01-21 14:00:00,17.45,17.47,17.44,17.47,104497.0,14.2199,14.2362,14.2118,14.2362,104497.0
2022-01-21 14:05:00,17.47,17.49,17.45,17.46,101746.0,14.2362,14.2525,14.2199,14.2281,101746.0
2022-01-21 14:10:00,17.46,17.48,17.45,17.46,101194.0,14.2281,14.2444,14.2199,14.2281,101194.0
2022-01-21 14:15:00,17.47,17.49,17.46,17.47,69933.0,14.2362,14.2525,14.2281,14.2362,69933.0
2022-01-21 14:20:00,17.47,17.5,17.46,17.49,92886.0,14.2362,14.2607,14.2281,14.2525,92886.0
2022-01-21 14:25:00,17.49,17.5,17.45,17.46,139719.0,14.2525,14.2607,14.2199,14.2281,139719.0
2022-01-21 14:30:00,17.45,17.48,17.44,17.47,131352.0,14.2199,14.2444,14.2118,14.2362,131352.0
2022-01-21 14:35:00,17.46,17.48,17.44,17.46,258167.0,14.2281,14.2444,14.2118,14.2281,258167.0
2022-01-21 14:40:00,17.46,17.47,17.44,17.44,68820.0,14.2281,14.2362,14.2118,14.2118,68820.0
2022-01-21 14:45:00,17.44,17.45,17.4,17.41,160876.0,14.2118,14.2199,14.1792,14.1873,160876.0
2022-01-21 14:50:00,17.41,17.42,17.39,17.39,137404.0,14.1873,14.1955,14.171,14.171,137404.0
2022-01-21 14:55:00,17.39,17.4,17.36,17.37,174006.0,14.171,14.1792,14.1466,14.1547,174006.0
2022-01-21 15:00:00,17.37,17.39,17.35,17.35,177459.0,14.1547,14.171,14.1384,14.1384,177459.0
2022-01-21 15:05:00,17.36,17.37,17.33,17.35,197424.0,14.1466,14.1547,14.1221,14.1384,197424.0
2022-01-21 15:10:00,17.36,17.36,17.29,17.32,382412.0,14.1466,14.1466,14.0895,14.114,382412.0
2022-01-21 15:15:00,17.32,17.36,17.29,17.34,245724.0,14.114,14.1466,14.0895,14.1303,245724.0
2022-01-21 15:20:00,17.34,17.35,17.31,17.34,188316.0,14.1303,14.1384,14.1058,14.1303,188316.0
2022-01-21 15:25:00,17.34,17.34,17.3,17.32,162775.0,14.1303,14.1303,14.0977,14.114,162775.0
2022-01-21 15:30:00,17.32,17.33,17.3,17.32,271563.0,14.114,14.1221,14.0977,14.114,271563.0
2022-01-21 15:35:00,17.32,17.36,17.31,17.36,270849.0,14.114,14.1466,14.1058,14.1466,270849.0
2022-01-21 15:40:00,17.36,17.42,17.36,17.4,403095.0,14.1466,14.1955,14.1466,14.1792,403095.0
2022-01-21 15:45:00,17.39,17.42,17.37,17.41,357737.0,14.171,14.1955,14.1547,14.1873,357737.0
2022-01-21 15:50:00,17.41,17.42,17.37,17.39,457094.0,14.1873,14.1955,14.1547,14.171,457094.0
2022-01-21 15:55:00,17.38,17.4,17.37,17.37,1033546.0,14.1629,14.1792,14.1547,14.1547,1033546.0
2022-01-24 09:30:00,17.1,17.18,17.03,17.13,674367.0,13.9347,13.9999,13.8777,13.9592,674367.0
2022-01-24 09:35:00,17.13,17.23,17.12,17.23,298697.0,13.9592,14.0406,13.951,14.0406,298697.0
2022-01-24 09:40:00,17.22,17.26,17.14,17.14,258139.0,14.0325,14.0651,13.9673,13.9673,258139.0
2022-01-24 09:45:00,17.14,17.14,17.04,17.06,246505.0,13.9673,13.9673,13.8858,13.9021,246505.0
2022-01-24 09:50:00,17.05,17.09,17.01,17.03,313095.0,13.894,13.9266,13.8614,13.8777,313095.0
2022-01-24 09:55:00,17.02,17.08,16.96,16.98,502274.0,13.8695,13.9184,13.8206,13.8369,502274.0
2022-01-24 10:00:00,16.98,17.01,16.88,16.88,421796.0,13.8369,13.8614,13.7554,13.7554,421796.0
2022-01-24 10:05:00,16.88,16.92,16.78,16.8,420175.0,13.7554,13.788,13.6739,13.6902,420175.0
2022-01-24 10:10:00,16.79,16.84,16.76,16.82,383141.0,13.6821,13.7228,13.6576,13.7065,383141.0
2022-01-24 10:15:00,16.83,16.85,16.76,16.76,350604.0,13.7147,13.731,13.6576,13.6576,350604.0
2022-01-24 10:20:00,16.77,16.93,16.76,16.93,217497.0,13.6658,13.7962,13.6576,13.7962,217497.0
2022-01-24 10:25:00,16.93,16.99,16.91,16.91,189315.0,13.7962,13.8451,13.7799,13.7799,189315.0
2022-01-24 10:30:00,16.91,16.99,16.91,16.91,200899.0,13.7799,13.8451,13.7799,13.7799,200899.0
2022-01-24 10:35:00,16.92,17.02,16.9,17.01,225044.0,13.788,13.8695,13.7717,13.8614,225044.0
2022-01-24 10:40:00,17.0,17.05,16.98,17.05,223403.0,13.8532,13.894,13.8369,13.894,223403.0
2022-01-24 10:45:00,17.04,17.06,16.93,16.96,280888.0,13.8858,13.9021,13.7962,13.8206,280888.0
2022-01-24 10:50:00,16.96,17.02,16.93,17.01,157583.0,13.8206,13.8695,13.7962,13.8614,157583.0
2022-01-24 10:55:00,17.01,17.01,16.9,16.91,155966.0,13.8614,13.8614,13.7717,13.7799,155966.0
2022-01-24 11:00:00,16.91,16.97,16.89,16.94,196633.0,13.7799,13.8288,13.7636,13.8043,196633.0
2022-01-24 11:05:00,16.93,16.93,16.86,16.86,228952.0,13.7962,13.7962,13.7391,13.7391,228952.0
2022-01-24 11:10:00,16.87,16.88,16.79,16.82,227212.0,13.7473,13.7554,13.6821,13.7065,227212.0
2022-01-24 11:15:00,16.82,16.85,16.8,16.82,185774.0,13.7065,13.731,13.6902,13.7065,185774.0
2022-01-24 11:20:00,16.82,16.87,16.82,16.83,262860.0,13.7065,13.7473,13.7065,13.7147,262860.0
2022-01-24 11:25:00,16.84,16.89,16.81,16.89,215747.0,13.7228,13.7636,13.6984,13.7636,215747.0
2022-01-24 11:30:00,16.88,16.9,16.83,16.87,190917.0,13.7554,13.7717,13.7147,13.7473,190917.0
2022-01-24 11:35:00,16.87,16.88,16.79,16.8,180312.0,13.7473,13.7554,13.6821,13.6902,180312.0
2022-01-24 11:40:00,16.8,16.82,16.74,16.76,275200.0,13.6902,13.7065,13.6413,13.6576,275200.0
2022-01-24 11:45:00,16.76,16.78,16.69,16.7,213197.0,13.6576,13.6739,13.6006,13.6087,213197.0
2022-01-24 11:50:00,16.7,16.79,16.69,16.79,184660.0,13.6087,13.6821,13.6006,13.6821,184660.0
2022-01-24 11:55:00,16.79,16.85,16.78,16.81,108062.0,13.6821,13.731,13.6739,13.6984,108062.0
2022-01-24 12:00:00,16.82,16.82,16.74,16.76,121235.0,13.7065,13.7065,13.6413,13.6576,121235.0
2022-01-24 12:05:00,16.76,16.8,16.72,16.73,234928.0,13.6576,13.6902,13.625,13.6332,234928.0
2022-01-24 12:10:00,16.74,16.77,16.69,16.71,230925.0,13.6413,13.6658,13.6006,13.6169,230925.0
2022-01-24 12:15:00,16.72,16.74,16.67,16.74,161976.0,13.625,13.6413,13.5843,13.6413,161976.0
2022-01-24 12:20:00,16.73,16.79,16.72,16.73,176314.0,13.6332,13.6821,13.625,13.6332,176314.0
2022-01-24 12:25:00,16.73,16.79,16.7,16.77,152130.0,13.6332,13.6821,13.6087,13.6658,152130.0
2022-01-24 12:30:00,16.76,16.78,16.7,16.74,162544.0,13.6576,13.6739,13.6087,13.6413,162544.0
2022-01-24 12:35:00,16.74,16.74,16.7,16.74,195313.0,13.6413,13.6413,13.6087,13.6413,195313.0
2022-01-24 12:40:00,16.73,16.78,16.7,16.76,147110.0,13.6332,13.6739,13.6087,13.6576,147110.0
2022-01-24 12:45:00,16.76,16.79,16.73,16.77,161535.0,13.6576,13.6821,13.6332,13.6658,161535.0
2022-01-24 12:50:00,16.77,16.86,16.75,16.86,293293.0,13.6658,13.7391,13.6495,13.7391,293293.0
2022-01-24 12:55:00,16.86,16.89,16.83,16.84,260661.0,13.7391,13.7636,13.7147,13.7228,260661.0
2022-01-24 13:00:00,16.83,16.85,16.78,16.82,212066.0,13.7147,13.731,13.6739,13.7065,212066.0
2022-01-24 13:05:00,16.82,16.9,16.8,16.87,190201.0,13.7065,13.7717,13.6902,13.7473,190201.0
2022-01-24 13:10:00,16.87,16.88,16.84,16.88,89271.0,13.7473,13.7554,13.7228,13.7554,89271.0
2022-01-24 13:15:00,16.88,16.92,16.87,16.91,167504.0,13.7554,13.788,13.7473,13.7799,167504.0
2022-01-24 13:20:00,16.91,16.92,16.84,16.84,206136.0,13.7799,13.788,13.7228,13.7228,206136.0
2022-01-24 13:25:00,16.85,16.88,16.81,16.83,207857.0,13.731,13.7554,13.6984,13.7147,207857.0
2022-01-24 13:30:00,16.83,16.92,16.82,16.92,172332.0,13.7147,13.788,13.7065,13.788,172332.0
2022-01-24 13:35:00,16.92,16.92,16.85,16.89,121067.0,13.788,13.788,13.731,13.7636,121067.0
2022-01-24 13:40:00,16.89,16.89,16.83,16.85,120666.0,13.7636,13.7636,13.7147,13.731,120666.0
2022-01-24 13:45:00,16.85,16.9,16.85,16.89,149434.0,13.731,13.7717,13.731,13.7636,149434.0
2022-01-24 13:50:00,16.89,16.95,16.89,16.95,151366.0,13.7636,13.8125,13.7636,13.8125,151366.0
2022-01-24 13:55:00,16.95,17.0,16.93,16.98,135360.0,13.8125,13.8532,13.7962,13.8369,135360.0
2022-01-24 14:00:00,16.98,17.05,16.98,17.01,211247.0,13.8369,13.894,13.8369,13.8614,211247.0
2022-01-24 14:05:00,17.01,17.06,17.0,17.05,181412.0,13.8614,13.9021,13.8532,13.894,181412.0
2022-01-24 14:10:00,17.05,17.07,16.97,16.99,135334.0,13.894,13.9103,13.8288,13.8451,135334.0
2022-01-24 14:15:00,16.99,17.01,16.95,16.98,156190.0,13.8451,13.8614,13.8125,13.8369,156190.0
2022-01-24 14:20:00,16.98,17.02,16.96,16.97,166290.0,13.8369,13.8695,13.8206,13.8288,166290.0
2022-01-24 14:25:00,16.97,17.02,16.96,17.01,98769.0,13.8288,13.8695,13.8206,13.8614,98769.0
2022-01-24 14:30:00,17.0,17.06,16.98,16.98,134922.0,13.8532,13.9021,13.8369,13.8369,134922.0
2022-01-24 14:35:00,16.99,17.02,16.94,16.96,140558.0,13.8451,13.8695,13.8043,13.8206,140558.0
2022-01-24 14:40:00,16.97,16.98,16.94,16.95,116773.0,13.8288,13.8369,13.8043,13.8125,116773.0
2022-01-24 14:45:00,16.95,16.98,16.91,16.96,214729.0,13.8125,13.8369,13.7799,13.8206,214729.0
2022-01-24 14:50:00,16.97,17.0,16.95,17.0,152304.0,13.8288,13.8532,13.8125,13.8532,152304.0
2022-01-24 14:55:00,17.0,17.07,16.98,17.07,150319.0,13.8532,13.9103,13.8369,13.9103,150319.0
2022-01-24 15:00:00,17.07,17.12,17.06,17.09,144011.0,13.9103,13.951,13.9021,13.9266,144011.0
2022-01-24 15:05:00,17.09,17.11,17.05,17.11,96887.0,13.9266,13.9429,13.894,13.9429,96887.0
2022-01-24 15:10:00,17.1,17.16,17.1,17.16,160878.0,13.9347,13.9836,13.9347,13.9836,160878.0
2022-01-24 15:15:00,17.16,17.19,17.1,17.11,316440.0,13.9836,14.008,13.9347,13.9429,316440.0
2022-01-24 15:20:00,17.12,17.19,17.12,17.16,162523.0,13.951,14.008,13.951,13.9836,162523.0
2022-01-24 15:25:00,17.17,17.18,17.11,17.14,381100.0,13.9917,13.9999,13.9429,13.9673,381100.0
2022-01-24 15:30:00,17.14,17.22,17.12,17.21,304225.0,13.9673,14.0325,13.951,14.0243,304225.0
2022-01-24 15:35:00,17.21,17.23,17.17,17.23,373007.0,14.0243,14.0406,13.9917,14.0406,373007.0
2022-01-24 15:40:00,17.22,17.23,17.15,17.18,347131.0,14.0325,14.0406,13.9755,13.9999,347131.0
2022-01-24 15:45:00,17.19,17.26,17.18,17.26,558434.0,14.008,14.0651,13.9999,14.0651,558434.0
2022-01-24 15:50:00,17.26,17.35,17.26,17.3,563696.0,14.0651,14.1384,14.0651,14.0977,563696.0
2022-01-24 15:55:00,17.3,17.34,17.25,17.33,1720119.0,14.0977,14.1303,14.0569,14.1221,1720119.0
2022-01-25 09:30:00,17.19,17.24,17.13,17.15,239023.0,14.008,14.0488,13.9592,13.9755,239023.0
2022-01-25 09:35:00,17.14,17.22,17.1,17.14,262904.0,13.9673,14.0325,13.9347,13.9673,262904.0
2022-01-25 09:40:00,17.14,17.17,17.09,17.11,183968.0,13.9673,13.9917,13.9266,13.9429,183968.0
2022-01-25 09:45:00,17.11,17.13,17.05,17.06,156513.0,13.9429,13.9592,13.894,13.9021,156513.0
2022-01-25 09:50:00,17.05,17.1,17.02,17.03,167247.0,13.894,13.9347,13.8695,13.8777,167247.0
2022-01-25 09:55:00,17.04,17.06,17.0,17.02,134500.0,13.8858,13.9021,13.8532,13.8695,134500.0
2022-01-25 10:00:00,17.03,17.04,16.94,16.95,237340.0,13.8777,13.8858,13.8043,13.8125,237340.0
2022-01-25 10:05:00,16.95,16.96,16.91,16.96,209361.0,13.8125,13.8206,13.7799,13.8206,209361.0
2022-01-25 10:10:00,16.95,17.02,16.89,17.01,322546.0,13.8125,13.8695,13.7636,13.8614,322546.0
2022-01-25 10:15:00,17.02,17.05,16.98,17.02,152200.0,13.8695,13.894,13.8369,13.8695,152200.0
2022-01-25 10:20:00,17.02,17.07,16.98,17.05,224023.0,13.8695,13.9103,13.8369,13.894,224023.0
2022-01-25 10:25:00,17.05,17.13,17.03,17.13,106941.0,13.894,13.9592,13.8777,13.9592,106941.0
2022-01-25 10:30:00,17.13,17.13,17.08,17.12,171094.0,13.9592,13.9592,13.9184,13.951,171094.0
2022-01-25 10:35:00,17.12,17.14,17.07,17.14,215939.0,13.951,13.9673,13.9103,13.9673,215939.0
2022-01-25 10:40:00,17.14,17.19,17.13,17.19,122603.0,13.9673,14.008,13.9592,14.008,122603.0
2022-01-25 10:45:00,17.19,17.25,17.17,17.24,208546.0,14.008,14.0569,13.9917,14.0488,208546.0
2022-01-25 10:50:00,17.23,17.29,17.22,17.23,150605.0,14.0406,14.0895,14.0325,14.0406,150605.0
2022-01-25 10:55:00,17.23,17.26,17.22,17.23,157434.0,14.0406,14.0651,14.0325,14.0406,157434.0
2022-01-25 11:00:00,17.23,17.26,17.21,17.25,182255.0,14.0406,14.0651,14.0243,14.0569,182255.0
2022-01-25 11:05:00,17.25,17.27,17.18,17.21,200488.0,14.0569,14.0732,13.9999,14.0243,200488.0
2022-01-25 11:10:00,17.21,17.22,17.18,17.2,123847.0,14.0243,14.0325,13.9999,14.0162,123847.0
2022-01-25 11:15:00,17.21,17.29,17.2,17.29,108898.0,14.0243,14.0895,14.0162,14.0895,108898.0
2022-01-25 11:20:00,17.28,17.31,17.26,17.29,145343.0,14.0814,14.1058,14.0651,14.0895,145343.0
2022-01-25 11:25:00,17.3,17.34,17.28,17.3,157404.0,14.0977,14.1303,14.0814,14.0977,157404.0
2022-01-25 11:30:00,17.31,17.31,17.25,17.25,111158.0,14.1058,14.1058,14.0569,14.0569,111158.0
2022-01-25 11:35:00,17.25,17.28,17.19,17.22,178397.0,14.0569,14.0814,14.008,14.0325,178397.0
2022-01-25 11:40:00,17.21,17.25,17.19,17.24,195821.0,14.0243,14.0569,14.008,14.0488,195821.0
2022-01-25 11:45:00,17.24,17.25,17.19,17.21,616123.0,14.0488,14.0569,14.008,14.0243,616123.0
2022-01-25 11:50:00,17.21,17.27,17.19,17.27,903889.0,14.0243,14.0732,14.008,14.0732,903889.0
2022-01-25 11:55:00,17.27,17.27,17.18,17.21,125821.0,14.0732,14.0732,13.9999,14.0243,125821.0
2022-01-25 12:00:00,17.21,17.23,17.18,17.23,192375.0,14.0243,14.0406,13.9999,14.0406,192375.0
2022-01-25 12:05:00,17.23,17.27,17.21,17.25,158888.0,14.0406,14.0732,14.0243,14.0569,158888.0
2022-01-25 12:10:00,17.26,17.36,17.25,17.36,227398.0,14.0651,14.1466,14.0569,14.1466,227398.0
2022-01-25 12:15:00,17.36,17.38,17.29,17.34,204501.0,14.1466,14.1629,14.0895,14.1303,204501.0
2022-01-25 12:20:00,17.34,17.42,17.33,17.39,127608.0,14.1303,14.1955,14.1221,14.171,127608.0
2022-01-25 12:25:00,17.39,17.41,17.36,17.39,116705.0,14.171,14.1873,14.1466,14.171,116705.0
2022-01-25 12:30:00,17.39,17.39,17.33,17.36,108232.0,14.171,14.171,14.1221,14.1466,108232.0
2022-01-25 12:35:00,17.36,17.38,17.35,17.37,147912.0,14.1466,14.1629,14.1384,14.1547,147912.0
2022-01-25 12:40:00,17.37,17.39,17.33,17.39,151306.0,14.1547,14.171,14.1221,14.171,151306.0
2022-01-25 12:45:00,17.38,17.39,17.32,17.34,169676.0,14.1629,14.171,14.114,14.1303,169676.0
2022-01-25 12:50:00,17.34,17.38,17.33,17.36,194004.0,14.1303,14.1629,14.1221,14.1466,194004.0
2022-01-25 12:55:00,17.35,17.39,17.33,17.38,140085.0,14.1384,14.171,14.1221,14.1629,140085.0
2022-01-25 13:00:00,17.38,17.38,17.33,17.38,151222.0,14.1629,14.1629,14.1221,14.1629,151222.0
2022-01-25 13:05:00,17.38,17.38,17.32,17.35,130947.0,14.1629,14.1629,14.114,14.1384,130947.0
2022-01-25 13:10:00,17.35,17.38,17.34,17.38,86923.0,14.1384,14.1629,14.1303,14.1629,86923.0
2022-01-25 13:15:00,17.38,17.39,17.36,17.37,138890.0,14.1629,14.171,14.1466,14.1547,138890.0
2022-01-25 13:20:00,17.37,17.37,17.34,17.36,133493.0,14.1547,14.1547,14.1303,14.1466,133493.0
2022-01-25 13:25:00,17.36,17.41,17.34,17.41,181698.0,14.1466,14.1873,14.1303,14.1873,181698.0
2022-01-25 13:30:00,17.41,17.42,17.39,17.41,108455.0,14.1873,14.1955,14.171,14.1873,108455.0
2022-01-25 13:35:00,17.41,17.42,17.38,17.41,115046.0,14.1873,14.1955,14.1629,14.1873,115046.0
2022-01-25 13:40:00,17.41,17.44,17.39,17.43,109713.0,14.1873,14.2118,14.171,14.2036,109713.0
2022-01-25 13:45:00,17.43,17.48,17.41,17.48,184813.0,14.2036,14.2444,14.1873,14.2444,184813.0
2022-01-25 13:50:00,17.48,17.48,17.45,17.46,331254.0,14.2444,14.2444,14.2199,14.2281,331254.0
2022-01-25 13:55:00,17.46,17.48,17.44,17.47,136485.0,14.2281,14.2444,14.2118,14.2362,136485.0
2022-01-25 14:00:00,17.46,17.47,17.41,17.41,113099.0,14.2281,14.2362,14.1873,14.1873,113099.0
2022-01-25 14:05:00,17.41,17.44,17.41,17.41,123611.0,14.1873,14.2118,14.1873,14.1873,123611.0
2022-01-25 14:10:00,17.41,17.47,17.41,17.46,108433.0,14.1873,14.2362,14.1873,14.2281,108433.0
2022-01-25 14:15:00,17.46,17.49,17.45,17.48,262096.0,14.2281,14.2525,14.2199,14.2444,262096.0
2022-01-25 14:20:00,17.48,17.51,17.47,17.48,148897.0,14.2444,14.2688,14.2362,14.2444,148897.0
2022-01-25 14:25:00,17.48,17.5,17.47,17.5,112151.0,14.2444,14.2607,14.2362,14.2607,112151.0
2022-01-25 14:30:00,17.5,17.51,17.46,17.46,134379.0,14.2607,14.2688,14.2281,14.2281,134379.0
2022-01-25 14:35:00,17.46,17.51,17.46,17.51,145690.0,14.2281,14.2688,14.2281,14.2688,145690.0
2022-01-25 14:40:00,17.5,17.53,17.49,17.52,138079.0,14.2607,14.2851,14.2525,14.277,138079.0
2022-01-25 14:45:00,17.53,17.55,17.52,17.55,149103.0,14.2851,14.3014,14.277,14.3014,149103.0
2022-01-25 14:50:00,17.55,17.57,17.54,17.55,217046.0,14.3014,14.3177,14.2933,14.3014,217046.0
2022-01-25 14:55:00,17.55,17.56,17.53,17.55,111401.0,14.3014,14.3096,14.2851,14.3014,111401.0
2022-01-25 15:00:00,17.55,17.57,17.52,17.53,167857.0,14.3014,14.3177,14.277,14.2851,167857.0
2022-01-25 15:05:00,17.53,17.53,17.5,17.53,81379.0,14.2851,14.2851,14.2607,14.2851,81379.0
2022-01-25 15:10:00,17.53,17.55,17.51,17.54,159956.0,14.2851,14.3014,14.2688,14.2933,159956.0
2022-01-25 15:15:00,17.54,17.57,17.53,17.56,219925.0,14.2933,14.3177,14.2851,14.3096,219925.0
2022-01-25 15:20:00,17.57,17.58,17.52,17.53,219497.0,14.3177,14.3259,14.277,14.2851,219497.0
2022-01-25 15:25:00,17.52,17.53,17.43,17.45,326479.0,14.277,14.2851,14.2036,14.2199,326479.0
2022-01-25 15:30:00,17.45,17.48,17.43,17.46,305304.0,14.2199,14.2444,14.2036,14.2281,305304.0
2022-01-25 15:35:00,17.46,17.52,17.45,17.51,239507.0,14.2281,14.277,14.2199,14.2688,239507.0
2022-01-25 15:40:00,17.51,17.54,17.5,17.52,224297.0,14.2688,14.2933,14.2607,14.277,224297.0
2022-01-25 15:45:00,17.52,17.55,17.48,17.48,396159.0,14.277,14.3014,14.2444,14.2444,396159.0
2022-01-25 15:50:00,17.48,17.51,17.45,17.47,688685.0,14.2444,14.2688,14.2199,14.2362,688685.0
2022-01-25 15:55:00,17.47,17.51,17.46,17.51,1053842.0,14.2362,14.2688,14.2281,14.2688,1053842.0
2022-01-26 09:30:00,17.7,17.7,17.49,17.54,591412.0,14.4236,14.4236,14.2525,14.2933,591412.0
2022-01-26 09:35:00,17.54,17.63,17.53,17.61,281033.0,14.2933,14.3666,14.2851,14.3503,281033.0
2022-01-26 09:40:00,17.61,17.72,17.6,17.72,198661.0,14.3503,14.4399,14.3422,14.4399,198661.0
2022-01-26 09:45:00,17.73,17.81,17.72,17.8,244996.0,14.4481,14.5133,14.4399,14.5051,244996.0
2022-01-26 09:50:00,17.81,17.84,17.8,17.82,176739.0,14.5133,14.5377,14.5051,14.5214,176739.0
2022-01-26 09:55:00,17.82,17.85,17.8,17.82,187833.0,14.5214,14.5459,14.5051,14.5214,187833.0
2022-01-26 10:00:00,17.82,17.84,17.76,17.81,212288.0,14.5214,14.5377,14.4725,14.5133,212288.0
2022-01-26 10:05:00,17.82,17.82,17.76,17.79,222483.0,14.5214,14.5214,14.4725,14.497,222483.0
2022-01-26 10:10:00,17.78,17.8,17.75,17.75,199735.0,14.4888,14.5051,14.4644,14.4644,199735.0
2022-01-26 10:15:00,17.76,18.2,17.69,17.8,988832.0,14.4725,14.8311,14.4155,14.5051,988832.0
2022-01-26 10:20:00,17.8,17.85,17.73,17.73,463994.0,14.5051,14.5459,14.4481,14.4481,463994.0
2022-01-26 10:25:00,17.73,17.74,17.6,17.64,221674.0,14.4481,14.4562,14.3422,14.3748,221674.0
2022-01-26 10:30:00,17.64,17.65,17.57,17.63,229141.0,14.3748,14.3829,14.3177,14.3666,229141.0
2022-01-26 10:35:00,17.62,17.67,17.59,17.61,181976.0,14.3585,14.3992,14.334,14.3503,181976.0
2022-01-26 10:40:00,17.61,17.64,17.58,17.6,164826.0,14.3503,14.3748,14.3259,14.3422,164826.0
2022-01-26 10:45:00,17.6,17.62,17.56,17.6,100998.0,14.3422,14.3585,14.3096,14.3422,100998.0
2022-01-26 10:50:00,17.6,17.63,17.59,17.62,118034.0,14.3422,14.3666,14.334,14.3585,118034.0
2022-01-26 10:55:00,17.61,17.69,17.59,17.65,203429.0,14.3503,14.4155,14.334,14.3829,203429.0
2022-01-26 11:00:00,17.66,17.71,17.64,17.71,89033.0,14.391,14.4318,14.3748,14.4318,89033.0
2022-01-26 11:05:00,17.71,17.77,17.7,17.75,207149.0,14.4318,14.4807,14.4236,14.4644,207149.0
2022-01-26 11:10:00,17.74,17.8,17.74,17.79,117694.0,14.4562,14.5051,14.4562,14.497,117694.0
2022-01-26 11:15:00,17.79,17.79,17.73,17.76,198399.0,14.497,14.497,14.4481,14.4725,198399.0
2022-01-26 11:20:00,17.76,17.83,17.74,17.8,168412.0,14.4725,14.5296,14.4562,14.5051,168412.0
2022-01-26 11:25:00,17.8,17.82,17.79,17.8,125597.0,14.5051,14.5214,14.497,14.5051,125597.0
2022-01-26 11:30:00,17.8,17.83,17.77,17.8,279613.0,14.5051,14.5296,14.4807,14.5051,279613.0
2022-01-26 11:35:00,17.8,17.82,17.77,17.82,234884.0,14.5051,14.5214,14.4807,14.5214,234884.0
2022-01-26 11:40:00,17.82,17.83,17.79,17.82,196256.0,14.5214,14.5296,14.497,14.5214,196256.0
2022-01-26 11:45:00,17.82,17.82,17.75,17.76,224526.0,14.5214,14.5214,14.4644,14.4725,224526.0
2022-01-26 11:50:00,17.76,17.8,17.75,17.79,221778.0,14.4725,14.5051,14.4644,14.497,221778.0
2022-01-26 11:55:00,17.8,17.83,17.78,17.81,175690.0,14.5051,14.5296,14.4888,14.5133,175690.0
2022-01-26 12:00:00,17.81,17.84,17.8,17.82,163164.0,14.5133,14.5377,14.5051,14.5214,163164.0
2022-01-26 12:05:00,17.83,17.86,17.82,17.84,147032.0,14.5296,14.554,14.5214,14.5377,147032.0
2022-01-26 12:10:00,17.84,17.87,17.82,17.87,117443.0,14.5377,14.5622,14.5214,14.5622,117443.0
2022-01-26 12:15:00,17.87,17.87,17.82,17.83,225747.0,14.5622,14.5622,14.5214,14.5296,225747.0
2022-01-26 12:20:00,17.82,17.84,17.82,17.84,142384.0,14.5214,14.5377,14.5214,14.5377,142384.0
2022-01-26 12:25:00,17.84,17.86,17.83,17.85,74240.0,14.5377,14.554,14.5296,14.5459,74240.0
2022-01-26 12:30:00,17.86,17.87,17.83,17.85,157166.0,14.554,14.5622,14.5296,14.5459,157166.0
2022-01-26 12:35:00,17.85,17.86,17.82,17.83,181177.0,14.5459,14.554,14.5214,14.5296,181177.0
2022-01-26 12:40:00,17.82,17.91,17.82,17.88,604276.0,14.5214,14.5948,14.5214,14.5703,604276.0
2022-01-26 12:45:00,17.88,17.88,17.84,17.84,95346.0,14.5703,14.5703,14.5377,14.5377,95346.0
2022-01-26 12:50:00,17.85,17.87,17.84,17.87,86535.0,14.5459,14.5622,14.5377,14.5622,86535.0
2022-01-26 12:55:00,17.87,17.87,17.85,17.86,74822.0,14.5622,14.5622,14.5459,14.554,74822.0
2022-01-26 13:00:00,17.86,17.86,17.75,17.78,144738.0,14.554,14.554,14.4644,14.4888,144738.0
2022-01-26 13:05:00,17.78,17.81,17.76,17.8,88113.0,14.4888,14.5133,14.4725,14.5051,88113.0
2022-01-26 13:10:00,17.8,17.81,17.77,17.78,66606.0,14.5051,14.5133,14.4807,14.4888,66606.0
2022-01-26 13:15:00,17.78,17.78,17.74,17.76,92062.0,14.4888,14.4888,14.4562,14.4725,92062.0
2022-01-26 13:20:00,17.76,17.76,17.72,17.74,86169.0,14.4725,14.4725,14.4399,14.4562,86169.0
2022-01-26 13:25:00,17.75,17.79,17.74,17.79,172279.0,14.4644,14.497,14.4562,14.497,172279.0
2022-01-26 13:30:00,17.78,17.8,17.77,17.78,61911.0,14.4888,14.5051,14.4807,14.4888,61911.0
2022-01-26 13:35:00,17.78,17.78,17.74,17.76,101710.0,14.4888,14.4888,14.4562,14.4725,101710.0
2022-01-26 13:40:00,17.76,17.78,17.74,17.77,83225.0,14.4725,14.4888,14.4562,14.4807,83225.0
2022-01-26 13:45:00,17.77,17.78,17.75,17.77,75497.0,14.4807,14.4888,14.4644,14.4807,75497.0
2022-01-26 13:50:00,17.77,17.77,17.73,17.76,77800.0,14.4807,14.4807,14.4481,14.4725,77800.0
2022-01-26 13:55:00,17.76,17.77,17.73,17.73,113041.0,14.4725,14.4807,14.4481,14.4481,113041.0
2022-01-26 14:00:00,17.73,17.84,17.73,17.79,410794.0,14.4481,14.5377,14.4481,14.497,410794.0
2022-01-26 14:05:00,17.8,17.82,17.77,17.78,260449.0,14.5051,14.5214,14.4807,14.4888,260449.0
2022-01-26 14:10:00,17.78,17.79,17.68,17.71,508422.0,14.4888,14.497,14.4073,14.4318,508422.0
2022-01-26 14:15:00,17.7,17.75,17.68,17.75,214230.0,14.4236,14.4644,14.4073,14.4644,214230.0
2022-01-26 14:20:00,17.76,17.79,17.73,17.77,114712.0,14.4725,14.497,14.4481,14.4807,114712.0
2022-01-26 14:25:00,17.78,17.82,17.77,17.8,148671.0,14.4888,14.5214,14.4807,14.5051,148671.0
2022-01-26 14:30:00,17.81,17.83,17.72,17.75,237656.0,14.5133,14.5296,14.4399,14.4644,237656.0
2022-01-26 14:35:00,17.75,17.83,17.7,17.81,303637.0,14.4644,14.5296,14.4236,14.5133,303637.0
2022-01-26 14:40:00,17.81,17.82,17.72,17.72,336449.0,14.5133,14.5214,14.4399,14.4399,336449.0
2022-01-26 14:45:00,17.72,17.72,17.61,17.63,366637.0,14.4399,14.4399,14.3503,14.3666,366637.0
2022-01-26 14:50:00,17.63,17.7,17.62,17.65,335252.0,14.3666,14.4236,14.3585,14.3829,335252.0
2022-01-26 14:55:00,17.64,17.66,17.61,17.65,256457.0,14.3748,14.391,14.3503,14.3829,256457.0
2022-01-26 15:00:00,17.65,17.65,17.51,17.55,376777.0,14.3829,14.3829,14.2688,14.3014,376777.0
2022-01-26 15:05:00,17.54,17.54,17.43,17.44,464927.0,14.2933,14.2933,14.2036,14.2118,464927.0
2022-01-26 15:10:00,17.44,17.63,17.44,17.46,495830.0,14.2118,14.3666,14.2118,14.2281,495830.0
2022-01-26 15:15:00,17.47,17.49,17.38,17.39,372316.0,14.2362,14.2525,14.1629,14.171,372316.0
2022-01-26 15:20:00,17.39,17.4,17.33,17.38,409379.0,14.171,14.1792,14.1221,14.1629,409379.0
2022-01-26 15:25:00,17.39,17.46,17.34,17.46,357928.0,14.171,14.2281,14.1303,14.2281,357928.0
2022-01-26 15:30:00,17.46,17.51,17.43,17.46,347906.0,14.2281,14.2688,14.2036,14.2281,347906.0
2022-01-26 15:35:00,17.46,17.51,17.41,17.47,563833.0,14.2281,14.2688,14.1873,14.2362,563833.0
2022-01-26 15:40:00,17.47,17.5,17.43,17.48,701484.0,14.2362,14.2607,14.2036,14.2444,701484.0
2022-01-26 15:45:00,17.48,17.54,17.44,17.48,823940.0,14.2444,14.2933,14.2118,14.2444,823940.0
2022-01-26 15:50:00,17.48,17.58,17.47,17.57,944666.0,14.2444,14.3259,14.2362,14.3177,944666.0
2022-01-26 15:55:00,17.56,17.58,17.49,17.52,1575856.0,14.3096,14.3259,14.2525,14.277,1575856.0
2022-01-27 09:30:00,17.85,17.88,17.73,17.76,611178.0,14.5459,14.5703,14.4481,14.4725,611178.0
2022-01-27 09:35:00,17.75,17.82,17.74,17.8,326904.0,14.4644,14.5214,14.4562,14.5051,326904.0
2022-01-27 09:40:00,17.8,17.82,17.77,17.82,236786.0,14.5051,14.5214,14.4807,14.5214,236786.0
2022-01-27 09:45:00,17.82,17.88,17.8,17.86,303527.0,14.5214,14.5703,14.5051,14.554,303527.0
2022-01-27 09:50:00,17.85,17.86,17.78,17.8,214445.0,14.5459,14.554,14.4888,14.5051,214445.0
2022-01-27 09:55:00,17.79,17.82,17.73,17.81,294280.0,14.497,14.5214,14.4481,14.5133,294280.0
2022-01-27 10:00:00,17.81,17.83,17.75,17.78,209559.0,14.5133,14.5296,14.4644,14.4888,209559.0
2022-01-27 10:05:00,17.78,17.83,17.75,17.82,240025.0,14.4888,14.5296,14.4644,14.5214,240025.0
2022-01-27 10:10:00,17.81,17.83,17.78,17.8,228011.0,14.5133,14.5296,14.4888,14.5051,228011.0
2022-01-27 10:15:00,17.8,17.82,17.74,17.77,133880.0,14.5051,14.5214,14.4562,14.4807,133880.0
2022-01-27 10:20:00,17.77,17.79,17.7,17.72,166543.0,14.4807,14.497,14.4236,14.4399,166543.0
2022-01-27 10:25:00,17.73,17.73,17.6,17.6,158548.0,14.4481,14.4481,14.3422,14.3422,158548.0
2022-01-27 10:30:00,17.6,17.63,17.57,17.59,455732.0,14.3422,14.3666,14.3177,14.334,455732.0
2022-01-27 10:35:00,17.58,17.63,17.54,17.57,241602.0,14.3259,14.3666,14.2933,14.3177,241602.0
2022-01-27 10:40:00,17.57,17.63,17.57,17.63,212173.0,14.3177,14.3666,14.3177,14.3666,212173.0
2022-01-27 10:45:00,17.63,17.65,17.6,17.62,282430.0,14.3666,14.3829,14.3422,14.3585,282430.0
2022-01-27 10:50:00,17.63,17.66,17.61,17.64,172206.0,14.3666,14.391,14.3503,14.3748,172206.0
2022-01-27 10:55:00,17.64,17.71,17.63,17.69,199994.0,14.3748,14.4318,14.3666,14.4155,199994.0
2022-01-27 11:00:00,17.69,17.72,17.66,17.66,179452.0,14.4155,14.4399,14.391,14.391,179452.0
2022-01-27 11:05:00,17.66,17.68,17.59,17.6,122669.0,14.391,14.4073,14.334,14.3422,122669.0
2022-01-27 11:10:00,17.6,17.67,17.59,17.64,209200.0,14.3422,14.3992,14.334,14.3748,209200.0
2022-01-27 11:15:00,17.64,17.64,17.55,17.61,154236.0,14.3748,14.3748,14.3014,14.3503,154236.0
2022-01-27 11:20:00,17.6,17.61,17.55,17.57,117223.0,14.3422,14.3503,14.3014,14.3177,117223.0
2022-01-27 11:25:00,17.58,17.59,17.54,17.56,182540.0,14.3259,14.334,14.2933,14.3096,182540.0
2022-01-27 11:30:00,17.57,17.64,17.55,17.63,184728.0,14.3177,14.3748,14.3014,14.3666,184728.0
2022-01-27 11:35:00,17.63,17.66,17.61,17.63,157268.0,14.3666,14.391,14.3503,14.3666,157268.0
2022-01-27 11:40:00,17.63,17.67,17.57,17.58,202735.0,14.3666,14.3992,14.3177,14.3259,202735.0
2022-01-27 11:45:00,17.58,17.61,17.58,17.6,158770.0,14.3259,14.3503,14.3259,14.3422,158770.0
2022-01-27 11:50:00,17.6,17.61,17.57,17.6,154819.0,14.3422,14.3503,14.3177,14.3422,154819.0
2022-01-27 11:55:00,17.6,17.63,17.57,17.62,132829.0,14.3422,14.3666,14.3177,14.3585,132829.0
2022-01-27 12:00:00,17.62,17.62,17.59,17.6,146897.0,14.3585,14.3585,14.334,14.3422,146897.0
2022-01-27 12:05:00,17.6,17.61,17.54,17.55,168740.0,14.3422,14.3503,14.2933,14.3014,168740.0
2022-01-27 12:10:00,17.55,17.57,17.51,17.55,156971.0,14.3014,14.3177,14.2688,14.3014,156971.0
2022-01-27 12:15:00,17.54,17.55,17.49,17.53,185433.0,14.2933,14.3014,14.2525,14.2851,185433.0
2022-01-27 12:20:00,17.53,17.53,17.5,17.51,110464.0,14.2851,14.2851,14.2607,14.2688,110464.0
2022-01-27 12:25:00,17.51,17.53,17.46,17.48,308593.0,14.2688,14.2851,14.2281,14.2444,308593.0
2022-01-27 12:30:00,17.47,17.49,17.43,17.45,232011.0,14.2362,14.2525,14.2036,14.2199,232011.0
2022-01-27 12:35:00,17.45,17.47,17.41,17.43,148020.0,14.2199,14.2362,14.1873,14.2036,148020.0
2022-01-27 12:40:00,17.42,17.44,17.4,17.41,85850.0,14.1955,14.2118,14.1792,14.1873,85850.0
2022-01-27 12:45:00,17.41,17.41,17.35,17.36,149506.0,14.1873,14.1873,14.1384,14.1466,149506.0
2022-01-27 12:50:00,17.36,17.39,17.35,17.38,127722.0,14.1466,14.171,14.1384,14.1629,127722.0
2022-01-27 12:55:00,17.38,17.41,17.36,17.38,165243.0,14.1629,14.1873,14.1466,14.1629,165243.0
2022-01-27 13:00:00,17.37,17.39,17.31,17.31,199566.0,14.1547,14.171,14.1058,14.1058,199566.0
2022-01-27 13:05:00,17.32,17.34,17.29,17.32,240341.0,14.114,14.1303,14.0895,14.114,240341.0
2022-01-27 13:10:00,17.32,17.34,17.3,17.32,100414.0,14.114,14.1303,14.0977,14.114,100414.0
2022-01-27 13:15:00,17.32,17.37,17.32,17.33,189200.0,14.114,14.1547,14.114,14.1221,189200.0
2022-01-27 13:20:00,17.32,17.33,17.25,17.25,142040.0,14.114,14.1221,14.0569,14.0569,142040.0
2022-01-27 13:25:00,17.25,17.27,17.23,17.24,200207.0,14.0569,14.0732,14.0406,14.0488,200207.0
2022-01-27 13:30:00,17.24,17.29,17.23,17.27,204057.0,14.0488,14.0895,14.0406,14.0732,204057.0
2022-01-27 13:35:00,17.27,17.29,17.23,17.23,154510.0,14.0732,14.0895,14.0406,14.0406,154510.0
2022-01-27 13:40:00,17.23,17.29,17.22,17.27,170545.0,14.0406,14.0895,14.0325,14.0732,170545.0
2022-01-27 13:45:00,17.27,17.29,17.24,17.28,148028.0,14.0732,14.0895,14.0488,14.0814,148028.0
2022-01-27 13:50:00,17.27,17.29,17.25,17.28,98793.0,14.0732,14.0895,14.0569,14.0814,98793.0
2022-01-27 13:55:00,17.28,17.33,17.27,17.32,130118.0,14.0814,14.1221,14.0732,14.114,130118.0
2022-01-27 14:00:00,17.32,17.38,17.31,17.36,88204.0,14.114,14.1629,14.1058,14.1466,88204.0
2022-01-27 14:05:00,17.35,17.39,17.33,17.37,147702.0,14.1384,14.171,14.1221,14.1547,147702.0
2022-01-27 14:10:00,17.37,17.39,17.35,17.36,93697.0,14.1547,14.171,14.1384,14.1466,93697.0
2022-01-27 14:15:00,17.36,17.37,17.32,17.36,260226.0,14.1466,14.1547,14.114,14.1466,260226.0
2022-01-27 14:20:00,17.37,17.38,17.33,17.34,171872.0,14.1547,14.1629,14.1221,14.1303,171872.0
2022-01-27 14:25:00,17.34,17.34,17.29,17.3,108982.0,14.1303,14.1303,14.0895,14.0977,108982.0
2022-01-27 14:30:00,17.3,17.32,17.25,17.27,199954.0,14.0977,14.114,14.0569,14.0732,199954.0
2022-01-27 14:35:00,17.28,17.32,17.27,17.29,174154.0,14.0814,14.114,14.0732,14.0895,174154.0
2022-01-27 14:40:00,17.3,17.36,17.29,17.34,134604.0,14.0977,14.1466,14.0895,14.1303,134604.0
2022-01-27 14:45:00,17.34,17.36,17.32,17.34,182244.0,14.1303,14.1466,14.114,14.1303,182244.0
2022-01-27 14:50:00,17.33,17.34,17.27,17.28,136160.0,14.1221,14.1303,14.0732,14.0814,136160.0
2022-01-27 14:55:00,17.27,17.3,17.25,17.29,167826.0,14.0732,14.0977,14.0569,14.0895,167826.0
2022-01-27 15:00:00,17.29,17.38,17.29,17.38,176786.0,14.0895,14.1629,14.0895,14.1629,176786.0
2022-01-27 15:05:00,17.37,17.39,17.33,17.35,271279.0,14.1547,14.171,14.1221,14.1384,271279.0
2022-01-27 15:10:00,17.35,17.36,17.3,17.32,279623.0,14.1384,14.1466,14.0977,14.114,279623.0
2022-01-27 15:15:00,17.32,17.34,17.29,17.34,363496.0,14.114,14.1303,14.0895,14.1303,363496.0
2022-01-27 15:20:00,17.34,17.36,17.31,17.35,264180.0,14.1303,14.1466,14.1058,14.1384,264180.0
2022-01-27 15:25:00,17.36,17.42,17.35,17.41,124907.0,14.1466,14.1955,14.1384,14.1873,124907.0
2022-01-27 15:30:00,17.41,17.42,17.37,17.39,347698.0,14.1873,14.1955,14.1547,14.171,347698.0
2022-01-27 15:35:00,17.39,17.41,17.36,17.37,322495.0,14.171,14.1873,14.1466,14.1547,322495.0
2022-01-27 15:40:00,17.37,17.45,17.36,17.44,225546.0,14.1547,14.2199,14.1466,14.2118,225546.0
2022-01-27 15:45:00,17.45,17.48,17.41,17.44,544273.0,14.2199,14.2444,14.1873,14.2118,544273.0
2022-01-27 15:50:00,17.44,17.5,17.42,17.48,689581.0,14.2118,14.2607,14.1955,14.2444,689581.0
2022-01-27 15:55:00,17.48,17.5,17.47,17.48,1164291.0,14.2444,14.2607,14.2362,14.2444,1164291.0
2022-01-28 09:30:00,17.2,17.23,17.03,17.06,585527.0,14.2362,14.261,14.0955,14.1203,585527.0
2022-01-28 09:35:00,17.07,17.17,17.05,17.12,269284.0,14.1286,14.2114,14.1121,14.17,269284.0
2022-01-28 09:40:00,17.13,17.2,17.09,17.17,162640.0,14.1783,14.2362,14.1452,14.2114,162640.0
2022-01-28 09:45:00,17.18,17.21,17.13,17.17,235826.0,14.2197,14.2445,14.1783,14.2114,235826.0
2022-01-28 09:50:00,17.17,17.26,17.16,17.2,191174.0,14.2114,14.2859,14.2031,14.2362,191174.0
2022-01-28 09:55:00,17.2,17.21,17.11,17.13,159559.0,14.2362,14.2445,14.1617,14.1783,159559.0
2022-01-28 10:00:00,17.13,17.14,17.06,17.08,372619.0,14.1783,14.1866,14.1203,14.1369,372619.0
2022-01-28 10:05:00,17.08,17.12,17.04,17.12,450771.0,14.1369,14.17,14.1038,14.17,450771.0
2022-01-28 10:10:00,17.12,17.18,17.09,17.12,137556.0,14.17,14.2197,14.1452,14.17,137556.0
2022-01-28 10:15:00,17.11,17.13,17.05,17.08,299679.0,14.1617,14.1783,14.1121,14.1369,299679.0
2022-01-28 10:20:00,17.07,17.13,17.02,17.05,258617.0,14.1286,14.1783,14.0872,14.1121,258617.0
2022-01-28 10:25:00,17.05,17.06,17.01,17.05,163484.0,14.1121,14.1203,14.079,14.1121,163484.0
2022-01-28 10:30:00,17.05,17.06,16.94,16.95,323343.0,14.1121,14.1203,14.021,14.0293,323343.0
2022-01-28 10:35:00,16.95,17.0,16.95,16.96,219689.0,14.0293,14.0707,14.0293,14.0376,219689.0
2022-01-28 10:40:00,16.96,16.97,16.9,16.91,176860.0,14.0376,14.0459,13.9879,13.9962,176860.0
2022-01-28 10:45:00,16.91,16.95,16.88,16.94,198854.0,13.9962,14.0293,13.9714,14.021,198854.0
2022-01-28 10:50:00,16.95,17.0,16.94,16.99,156824.0,14.0293,14.0707,14.021,14.0624,156824.0
2022-01-28 10:55:00,17.0,17.0,16.91,16.95,324159.0,14.0707,14.0707,13.9962,14.0293,324159.0
2022-01-28 11:00:00,16.95,16.98,16.92,16.94,186458.0,14.0293,14.0541,14.0045,14.021,186458.0
2022-01-28 11:05:00,16.94,16.97,16.93,16.95,87423.0,14.021,14.0459,14.0127,14.0293,87423.0
2022-01-28 11:10:00,16.96,17.0,16.95,16.99,125636.0,14.0376,14.0707,14.0293,14.0624,125636.0
2022-01-28 11:15:00,17.0,17.03,16.98,17.03,168998.0,14.0707,14.0955,14.0541,14.0955,168998.0
2022-01-28 11:20:00,17.03,17.07,17.02,17.04,209091.0,14.0955,14.1286,14.0872,14.1038,209091.0
2022-01-28 11:25:00,17.03,17.07,17.02,17.07,142637.0,14.0955,14.1286,14.0872,14.1286,142637.0
2022-01-28 11:30:00,17.07,17.11,17.06,17.07,266556.0,14.1286,14.1617,14.1203,14.1286,266556.0
2022-01-28 11:35:00,17.07,17.12,17.05,17.06,205775.0,14.1286,14.17,14.1121,14.1203,205775.0
2022-01-28 11:40:00,17.07,17.08,17.05,17.07,139379.0,14.1286,14.1369,14.1121,14.1286,139379.0
2022-01-28 11:45:00,17.07,17.08,17.05,17.07,165194.0,14.1286,14.1369,14.1121,14.1286,165194.0
2022-01-28 11:50:00,17.06,17.08,17.03,17.07,86227.0,14.1203,14.1369,14.0955,14.1286,86227.0
2022-01-28 11:55:00,17.07,17.15,17.07,17.12,131296.0,14.1286,14.1948,14.1286,14.17,131296.0
2022-01-28 12:00:00,17.12,17.13,17.1,17.13,106095.0,14.17,14.1783,14.1534,14.1783,106095.0
2022-01-28 12:05:00,17.13,17.15,17.11,17.14,99047.0,14.1783,14.1948,14.1617,14.1866,99047.0
2022-01-28 12:10:00,17.14,17.16,17.11,17.13,149041.0,14.1866,14.2031,14.1617,14.1783,149041.0
2022-01-28 12:15:00,17.14,17.17,17.11,17.16,97728.0,14.1866,14.2114,14.1617,14.2031,97728.0
2022-01-28 12:20:00,17.16,17.17,17.1,17.12,175507.0,14.2031,14.2114,14.1534,14.17,175507.0
2022-01-28 12:25:00,17.12,17.12,17.08,17.1,132953.0,14.17,14.17,14.1369,14.1534,132953.0
2022-01-28 12:30:00,17.1,17.1,17.06,17.07,143691.0,14.1534,14.1534,14.1203,14.1286,143691.0
2022-01-28 12:35:00,17.07,17.08,17.02,17.03,141599.0,14.1286,14.1369,14.0872,14.0955,141599.0
2022-01-28 12:40:00,17.03,17.04,17.01,17.01,145944.0,14.0955,14.1038,14.079,14.079,145944.0
2022-01-28 12:45:00,17.02,17.02,16.99,17.0,126135.0,14.0872,14.0872,14.0624,14.0707,126135.0
2022-01-28 12:50:00,17.0,17.0,16.95,16.98,168744.0,14.0707,14.0707,14.0293,14.0541,168744.0
2022-01-28 12:55:00,16.98,17.01,16.96,16.98,146741.0,14.0541,14.079,14.0376,14.0541,146741.0
2022-01-28 13:00:00,16.97,17.04,16.97,17.03,137064.0,14.0459,14.1038,14.0459,14.0955,137064.0
2022-01-28 13:05:00,17.04,17.07,17.02,17.07,62676.0,14.1038,14.1286,14.0872,14.1286,62676.0
2022-01-28 13:10:00,17.07,17.09,17.04,17.08,75919.0,14.1286,14.1452,14.1038,14.1369,75919.0
2022-01-28 13:15:00,17.08,17.09,17.05,17.07,171842.0,14.1369,14.1452,14.1121,14.1286,171842.0
2022-01-28 13:20:00,17.07,17.08,17.03,17.07,87207.0,14.1286,14.1369,14.0955,14.1286,87207.0
2022-01-28 13:25:00,17.07,17.08,17.04,17.07,93070.0,14.1286,14.1369,14.1038,14.1286,93070.0
2022-01-28 13:30:00,17.08,17.1,17.07,17.09,99916.0,14.1369,14.1534,14.1286,14.1452,99916.0
2022-01-28 13:35:00,17.09,17.1,17.07,17.07,99568.0,14.1452,14.1534,14.1286,14.1286,99568.0
2022-01-28 13:40:00,17.07,17.09,17.05,17.07,115918.0,14.1286,14.1452,14.1121,14.1286,115918.0
2022-01-28 13:45:00,17.07,17.1,17.06,17.08,158606.0,14.1286,14.1534,14.1203,14.1369,158606.0
2022-01-28 13:50:00,17.08,17.11,17.07,17.1,95149.0,14.1369,14.1617,14.1286,14.1534,95149.0
2022-01-28 13:55:00,17.1,17.12,17.09,17.09,114445.0,14.1534,14.17,14.1452,14.1452,114445.0
2022-01-28 14:00:00,17.1,17.13,17.05,17.05,206326.0,14.1534,14.1783,14.1121,14.1121,206326.0
2022-01-28 14:05:00,17.05,17.07,17.02,17.03,73422.0,14.1121,14.1286,14.0872,14.0955,73422.0
2022-01-28 14:10:00,17.02,17.03,16.99,17.0,87897.0,14.0872,14.0955,14.0624,14.0707,87897.0
2022-01-28 14:15:00,16.99,17.0,16.93,16.94,141565.0,14.0624,14.0707,14.0127,14.021,141565.0
2022-01-28 14:20:00,16.94,16.94,16.89,16.9,224119.0,14.021,14.021,13.9796,13.9879,224119.0
2022-01-28 14:25:00,16.9,16.91,16.88,16.89,148983.0,13.9879,13.9962,13.9714,13.9796,148983.0
2022-01-28 14:30:00,16.89,16.91,16.86,16.88,179929.0,13.9796,13.9962,13.9548,13.9714,179929.0
2022-01-28 14:35:00,16.88,16.91,16.88,16.89,126907.0,13.9714,13.9962,13.9714,13.9796,126907.0
2022-01-28 14:40:00,16.89,16.97,16.89,16.96,199082.0,13.9796,14.0459,13.9796,14.0376,199082.0
2022-01-28 14:45:00,16.96,16.97,16.94,16.96,84358.0,14.0376,14.0459,14.021,14.0376,84358.0
2022-01-28 14:50:00,16.96,16.98,16.95,16.97,144022.0,14.0376,14.0541,14.0293,14.0459,144022.0
2022-01-28 14:55:00,16.96,17.02,16.96,17.02,125096.0,14.0376,14.0872,14.0376,14.0872,125096.0
2022-01-28 15:00:00,17.02,17.04,16.99,17.04,135611.0,14.0872,14.1038,14.0624,14.1038,135611.0
2022-01-28 15:05:00,17.03,17.04,17.01,17.02,116935.0,14.0955,14.1038,14.079,14.0872,116935.0
2022-01-28 15:10:00,17.02,17.02,16.97,16.99,136892.0,14.0872,14.0872,14.0459,14.0624,136892.0
2022-01-28 15:15:00,16.99,17.02,16.99,17.01,155112.0,14.0624,14.0872,14.0624,14.079,155112.0
2022-01-28 15:20:00,17.0,17.06,17.0,17.05,151158.0,14.0707,14.1203,14.0707,14.1121,151158.0
2022-01-28 15:25:00,17.05,17.06,17.03,17.05,182494.0,14.1121,14.1203,14.0955,14.1121,182494.0
2022-01-28 15:30:00,17.05,17.09,17.01,17.07,247029.0,14.1121,14.1452,14.079,14.1286,247029.0
2022-01-28 15:35:00,17.07,17.09,17.06,17.07,181792.0,14.1286,14.1452,14.1203,14.1286,181792.0
2022-01-28 15:40:00,17.07,17.13,17.07,17.12,519330.0,14.1286,14.1783,14.1286,14.17,519330.0
2022-01-28 15:45:00,17.12,17.18,17.1,17.16,498901.0,14.17,14.2197,14.1534,14.2031,498901.0
2022-01-28 15:50:00,17.16,17.19,17.15,17.18,507280.0,14.2031,14.2279,14.1948,14.2197,507280.0
2022-01-28 15:55:00,17.19,17.22,17.17,17.21,879555.0,14.2279,14.2528,14.2114,14.2445,879555.0
2022-01-31 09:30:00,17.13,17.13,17.02,17.06,438900.0,14.1783,14.1783,14.0872,14.1203,438900.0
2022-01-31 09:35:00,17.05,17.14,17.04,17.05,208326.0,14.1121,14.1866,14.1038,14.1121,208326.0
2022-01-31 09:40:00,17.05,17.1,17.03,17.09,281682.0,14.1121,14.1534,14.0955,14.1452,281682.0
2022-01-31 09:45:00,17.1,17.11,17.04,17.07,131921.0,14.1534,14.1617,14.1038,14.1286,131921.0
2022-01-31 09:50:00,17.08,17.09,17.02,17.03,241859.0,14.1369,14.1452,14.0872,14.0955,241859.0
2022-01-31 09:55:00,17.03,17.04,17.0,17.04,264398.0,14.0955,14.1038,14.0707,14.1038,264398.0
2022-01-31 10:00:00,17.04,17.12,17.03,17.08,207159.0,14.1038,14.17,14.0955,14.1369,207159.0
2022-01-31 10:05:00,17.07,17.12,17.05,17.12,104274.0,14.1286,14.17,14.1121,14.17,104274.0
2022-01-31 10:10:00,17.12,17.16,17.1,17.15,119174.0,14.17,14.2031,14.1534,14.1948,119174.0
2022-01-31 10:15:00,17.15,17.19,17.14,17.19,125010.0,14.1948,14.2279,14.1866,14.2279,125010.0
2022-01-31 10:20:00,17.19,17.22,17.18,17.2,117826.0,14.2279,14.2528,14.2197,14.2362,117826.0
2022-01-31 10:25:00,17.2,17.22,17.18,17.18,106137.0,14.2362,14.2528,14.2197,14.2197,106137.0
2022-01-31 10:30:00,17.19,17.24,17.19,17.21,244204.0,14.2279,14.2693,14.2279,14.2445,244204.0
2022-01-31 10:35:00,17.21,17.25,17.2,17.2,139154.0,14.2445,14.2776,14.2362,14.2362,139154.0
2022-01-31 10:40:00,17.21,17.23,17.19,17.21,162636.0,14.2445,14.261,14.2279,14.2445,162636.0
2022-01-31 10:45:00,17.21,17.23,17.18,17.23,385695.0,14.2445,14.261,14.2197,14.261,385695.0
2022-01-31 10:50:00,17.23,17.29,17.22,17.28,159592.0,14.261,14.3107,14.2528,14.3024,159592.0
2022-01-31 10:55:00,17.28,17.3,17.27,17.27,142032.0,14.3024,14.319,14.2942,14.2942,142032.0
2022-01-31 11:00:00,17.28,17.28,17.24,17.24,281872.0,14.3024,14.3024,14.2693,14.2693,281872.0
2022-01-31 11:05:00,17.24,17.27,17.23,17.26,124925.0,14.2693,14.2942,14.261,14.2859,124925.0
2022-01-31 11:10:00,17.26,17.27,17.23,17.26,101450.0,14.2859,14.2942,14.261,14.2859,101450.0
2022-01-31 11:15:00,17.26,17.27,17.23,17.23,87022.0,14.2859,14.2942,14.261,14.261,87022.0
2022-01-31 11:20:00,17.24,17.24,17.21,17.23,98704.0,14.2693,14.2693,14.2445,14.261,98704.0
2022-01-31 11:25:00,17.22,17.24,17.2,17.22,122892.0,14.2528,14.2693,14.2362,14.2528,122892.0
2022-01-31 11:30:00,17.22,17.27,17.2,17.25,205195.0,14.2528,14.2942,14.2362,14.2776,205195.0
2022-01-31 11:35:00,17.25,17.25,17.21,17.21,91665.0,14.2776,14.2776,14.2445,14.2445,91665.0
2022-01-31 11:40:00,17.22,17.27,17.2,17.26,98694.0,14.2528,14.2942,14.2362,14.2859,98694.0
2022-01-31 11:45:00,17.26,17.27,17.24,17.27,86631.0,14.2859,14.2942,14.2693,14.2942,86631.0
2022-01-31 11:50:00,17.27,17.3,17.26,17.29,138229.0,14.2942,14.319,14.2859,14.3107,138229.0
2022-01-31 11:55:00,17.29,17.3,17.28,17.3,45760.0,14.3107,14.319,14.3024,14.319,45760.0
2022-01-31 12:00:00,17.29,17.3,17.28,17.3,91985.0,14.3107,14.319,14.3024,14.319,91985.0
2022-01-31 12:05:00,17.3,17.31,17.26,17.27,110637.0,14.319,14.3273,14.2859,14.2942,110637.0
2022-01-31 12:10:00,17.28,17.28,17.25,17.26,71622.0,14.3024,14.3024,14.2776,14.2859,71622.0
2022-01-31 12:15:00,17.26,17.28,17.25,17.27,117588.0,14.2859,14.3024,14.2776,14.2942,117588.0
2022-01-31 12:20:00,17.28,17.28,17.26,17.26,102587.0,14.3024,14.3024,14.2859,14.2859,102587.0
2022-01-31 12:25:00,17.27,17.3,17.26,17.28,141718.0,14.2942,14.319,14.2859,14.3024,141718.0
2022-01-31 12:30:00,17.28,17.29,17.26,17.28,89474.0,14.3024,14.3107,14.2859,14.3024,89474.0
2022-01-31 12:35:00,17.28,17.31,17.27,17.3,95177.0,14.3024,14.3273,14.2942,14.319,95177.0
2022-01-31 12:40:00,17.3,17.34,17.3,17.34,66229.0,14.319,14.3521,14.319,14.3521,66229.0
2022-01-31 12:45:00,17.34,17.37,17.33,17.37,119688.0,14.3521,14.3769,14.3438,14.3769,119688.0
2022-01-31 12:50:00,17.36,17.37,17.34,17.37,115235.0,14.3686,14.3769,14.3521,14.3769,115235.0
2022-01-31 12:55:00,17.37,17.39,17.36,17.38,113811.0,14.3769,14.3935,14.3686,14.3852,113811.0
2022-01-31 13:00:00,17.38,17.39,17.36,17.37,179474.0,14.3852,14.3935,14.3686,14.3769,179474.0
2022-01-31 13:05:00,17.37,17.39,17.35,17.38,173773.0,14.3769,14.3935,14.3604,14.3852,173773.0
2022-01-31 13:10:00,17.38,17.39,17.36,17.39,144084.0,14.3852,14.3935,14.3686,14.3935,144084.0
2022-01-31 13:15:00,17.39,17.41,17.37,17.41,317578.0,14.3935,14.41,14.3769,14.41,317578.0
2022-01-31 13:20:00,17.4,17.42,17.39,17.41,96731.0,14.4018,14.4183,14.3935,14.41,96731.0
2022-01-31 13:25:00,17.4,17.42,17.37,17.38,183670.0,14.4018,14.4183,14.3769,14.3852,183670.0
2022-01-31 13:30:00,17.38,17.38,17.35,17.36,68030.0,14.3852,14.3852,14.3604,14.3686,68030.0
2022-01-31 13:35:00,17.36,17.37,17.34,17.35,156108.0,14.3686,14.3769,14.3521,14.3604,156108.0
2022-01-31 13:40:00,17.36,17.36,17.31,17.31,160293.0,14.3686,14.3686,14.3273,14.3273,160293.0
2022-01-31 13:45:00,17.32,17.32,17.3,17.32,167607.0,14.3355,14.3355,14.319,14.3355,167607.0
2022-01-31 13:50:00,17.31,17.34,17.31,17.33,94951.0,14.3273,14.3521,14.3273,14.3438,94951.0
2022-01-31 13:55:00,17.34,17.36,17.33,17.36,94808.0,14.3521,14.3686,14.3438,14.3686,94808.0
2022-01-31 14:00:00,17.36,17.38,17.35,17.37,158215.0,14.3686,14.3852,14.3604,14.3769,158215.0
2022-01-31 14:05:00,17.37,17.39,17.35,17.36,167508.0,14.3769,14.3935,14.3604,14.3686,167508.0
2022-01-31 14:10:00,17.36,17.37,17.34,17.34,118196.0,14.3686,14.3769,14.3521,14.3521,118196.0
2022-01-31 14:15:00,17.34,17.36,17.33,17.34,102768.0,14.3521,14.3686,14.3438,14.3521,102768.0
2022-01-31 14:20:00,17.34,17.35,17.34,17.35,50750.0,14.3521,14.3604,14.3521,14.3604,50750.0
2022-01-31 14:25:00,17.35,17.35,17.33,17.33,156016.0,14.3604,14.3604,14.3438,14.3438,156016.0
2022-01-31 14:30:00,17.34,17.35,17.32,17.34,120554.0,14.3521,14.3604,14.3355,14.3521,120554.0
2022-01-31 14:35:00,17.35,17.36,17.33,17.33,99785.0,14.3604,14.3686,14.3438,14.3438,99785.0
2022-01-31 14:40:00,17.33,17.35,17.33,17.34,87690.0,14.3438,14.3604,14.3438,14.3521,87690.0
2022-01-31 14:45:00,17.34,17.35,17.32,17.34,69957.0,14.3521,14.3604,14.3355,14.3521,69957.0
2022-01-31 14:50:00,17.34,17.35,17.31,17.32,159644.0,14.3521,14.3604,14.3273,14.3355,159644.0
2022-01-31 14:55:00,17.31,17.34,17.3,17.32,147686.0,14.3273,14.3521,14.319,14.3355,147686.0
2022-01-31 15:00:00,17.32,17.34,17.31,17.34,113211.0,14.3355,14.3521,14.3273,14.3521,113211.0
2022-01-31 15:05:00,17.34,17.35,17.32,17.32,85938.0,14.3521,14.3604,14.3355,14.3355,85938.0
2022-01-31 15:10:00,17.32,17.34,17.25,17.26,219665.0,14.3355,14.3521,14.2776,14.2859,219665.0
2022-01-31 15:15:00,17.26,17.29,17.25,17.29,370120.0,14.2859,14.3107,14.2776,14.3107,370120.0
2022-01-31 15:20:00,17.29,17.32,17.28,17.31,199886.0,14.3107,14.3355,14.3024,14.3273,199886.0
2022-01-31 15:25:00,17.31,17.33,17.29,17.3,120216.0,14.3273,14.3438,14.3107,14.319,120216.0
2022-01-31 15:30:00,17.3,17.32,17.28,17.3,273418.0,14.319,14.3355,14.3024,14.319,273418.0
2022-01-31 15:35:00,17.3,17.31,17.28,17.3,188479.0,14.319,14.3273,14.3024,14.319,188479.0
2022-01-31 15:40:00,17.3,17.31,17.28,17.29,354050.0,14.319,14.3273,14.3024,14.3107,354050.0
2022-01-31 15:45:00,17.29,17.3,17.28,17.29,220384.0,14.3107,14.319,14.3024,14.3107,220384.0
2022-01-31 15:50:00,17.29,17.34,17.28,17.32,481010.0,14.3107,14.3521,14.3024,14.3355,481010.0
2022-01-31 15:55:00,17.33,17.37,17.3,17.36,2054352.0,14.3438,14.3769,14.319,14.3686,2054352.0
2022-02-01 09:30:00,17.27,17.32,17.21,17.3,492824.0,14.2942,14.3355,14.2445,14.319,492824.0
2022-02-01 09:35:00,17.3,17.39,17.28,17.38,189558.0,14.319,14.3935,14.3024,14.3852,189558.0
2022-02-01 09:40:00,17.38,17.41,17.32,17.34,188538.0,14.3852,14.41,14.3355,14.3521,188538.0
2022-02-01 09:45:00,17.34,17.37,17.3,17.3,487129.0,14.3521,14.3769,14.319,14.319,487129.0
2022-02-01 09:50:00,17.31,17.39,17.31,17.38,156663.0,14.3273,14.3935,14.3273,14.3852,156663.0
2022-02-01 09:55:00,17.38,17.4,17.36,17.38,118242.0,14.3852,14.4018,14.3686,14.3852,118242.0
2022-02-01 10:00:00,17.38,17.38,17.29,17.29,305579.0,14.3852,14.3852,14.3107,14.3107,305579.0
2022-02-01 10:05:00,17.3,17.36,17.25,17.32,183702.0,14.319,14.3686,14.2776,14.3355,183702.0
2022-02-01 10:10:00,17.33,17.41,17.32,17.41,229046.0,14.3438,14.41,14.3355,14.41,229046.0
2022-02-01 10:15:00,17.41,17.46,17.4,17.45,168567.0,14.41,14.4514,14.4018,14.4431,168567.0
2022-02-01 10:20:00,17.45,17.5,17.44,17.48,135380.0,14.4431,14.4845,14.4349,14.468,135380.0
2022-02-01 10:25:00,17.48,17.49,17.42,17.43,200358.0,14.468,14.4762,14.4183,14.4266,200358.0
2022-02-01 10:30:00,17.44,17.48,17.43,17.46,160184.0,14.4349,14.468,14.4266,14.4514,160184.0
2022-02-01 10:35:00,17.46,17.47,17.44,17.45,222710.0,14.4514,14.4597,14.4349,14.4431,222710.0
2022-02-01 10:40:00,17.45,17.48,17.43,17.46,225850.0,14.4431,14.468,14.4266,14.4514,225850.0
2022-02-01 10:45:00,17.46,17.47,17.44,17.46,221395.0,14.4514,14.4597,14.4349,14.4514,221395.0
2022-02-01 10:50:00,17.45,17.5,17.45,17.5,195516.0,14.4431,14.4845,14.4431,14.4845,195516.0
2022-02-01 10:55:00,17.5,17.52,17.47,17.48,208696.0,14.4845,14.5011,14.4597,14.468,208696.0
2022-02-01 11:00:00,17.48,17.49,17.45,17.46,239873.0,14.468,14.4762,14.4431,14.4514,239873.0
2022-02-01 11:05:00,17.46,17.49,17.44,17.49,122394.0,14.4514,14.4762,14.4349,14.4762,122394.0
2022-02-01 11:10:00,17.48,17.5,17.47,17.48,95471.0,14.468,14.4845,14.4597,14.468,95471.0
2022-02-01 11:15:00,17.47,17.49,17.45,17.48,146371.0,14.4597,14.4762,14.4431,14.468,146371.0
2022-02-01 11:20:00,17.49,17.5,17.4,17.4,139961.0,14.4762,14.4845,14.4018,14.4018,139961.0
2022-02-01 11:25:00,17.41,17.41,17.35,17.35,234527.0,14.41,14.41,14.3604,14.3604,234527.0
2022-02-01 11:30:00,17.35,17.38,17.31,17.38,214283.0,14.3604,14.3852,14.3273,14.3852,214283.0
2022-02-01 11:35:00,17.38,17.39,17.35,17.37,128403.0,14.3852,14.3935,14.3604,14.3769,128403.0
2022-02-01 11:40:00,17.37,17.37,17.32,17.32,141017.0,14.3769,14.3769,14.3355,14.3355,141017.0
2022-02-01 11:45:00,17.32,17.33,17.3,17.3,208433.0,14.3355,14.3438,14.319,14.319,208433.0
2022-02-01 11:50:00,17.3,17.33,17.29,17.3,211910.0,14.319,14.3438,14.3107,14.319,211910.0
2022-02-01 11:55:00,17.3,17.33,17.3,17.32,134114.0,14.319,14.3438,14.319,14.3355,134114.0
2022-02-01 12:00:00,17.32,17.33,17.3,17.3,177476.0,14.3355,14.3438,14.319,14.319,177476.0
2022-02-01 12:05:00,17.3,17.32,17.29,17.3,85365.0,14.319,14.3355,14.3107,14.319,85365.0
2022-02-01 12:10:00,17.3,17.31,17.26,17.27,128097.0,14.319,14.3273,14.2859,14.2942,128097.0
2022-02-01 12:15:00,17.26,17.29,17.26,17.29,91623.0,14.2859,14.3107,14.2859,14.3107,91623.0
2022-02-01 12:20:00,17.29,17.29,17.25,17.27,85482.0,14.3107,14.3107,14.2776,14.2942,85482.0
2022-02-01 12:25:00,17.27,17.27,17.24,17.25,98030.0,14.2942,14.2942,14.2693,14.2776,98030.0
2022-02-01 12:30:00,17.25,17.25,17.21,17.21,116534.0,14.2776,14.2776,14.2445,14.2445,116534.0
2022-02-01 12:35:00,17.21,17.29,17.21,17.29,179357.0,14.2445,14.3107,14.2445,14.3107,179357.0
2022-02-01 12:40:00,17.28,17.3,17.28,17.3,102572.0,14.3024,14.319,14.3024,14.319,102572.0
2022-02-01 12:45:00,17.3,17.3,17.27,17.28,131200.0,14.319,14.319,14.2942,14.3024,131200.0
2022-02-01 12:50:00,17.29,17.29,17.27,17.29,71529.0,14.3107,14.3107,14.2942,14.3107,71529.0
2022-02-01 12:55:00,17.29,17.31,17.28,17.3,62827.0,14.3107,14.3273,14.3024,14.319,62827.0
2022-02-01 13:00:00,17.3,17.31,17.26,17.27,135892.0,14.319,14.3273,14.2859,14.2942,135892.0
2022-02-01 13:05:00,17.27,17.28,17.23,17.25,130014.0,14.2942,14.3024,14.261,14.2776,130014.0
2022-02-01 13:10:00,17.25,17.28,17.24,17.28,174290.0,14.2776,14.3024,14.2693,14.3024,174290.0
2022-02-01 13:15:00,17.27,17.28,17.27,17.28,111843.0,14.2942,14.3024,14.2942,14.3024,111843.0
2022-02-01 13:20:00,17.28,17.29,17.27,17.29,64809.0,14.3024,14.3107,14.2942,14.3107,64809.0
2022-02-01 13:25:00,17.28,17.31,17.27,17.3,144954.0,14.3024,14.3273,14.2942,14.319,144954.0
2022-02-01 13:30:00,17.3,17.31,17.28,17.29,125777.0,14.319,14.3273,14.3024,14.3107,125777.0
2022-02-01 13:35:00,17.29,17.33,17.28,17.32,162868.0,14.3107,14.3438,14.3024,14.3355,162868.0
2022-02-01 13:40:00,17.32,17.33,17.31,17.32,94630.0,14.3355,14.3438,14.3273,14.3355,94630.0
2022-02-01 13:45:00,17.33,17.35,17.32,17.35,125140.0,14.3438,14.3604,14.3355,14.3604,125140.0
2022-02-01 13:50:00,17.35,17.35,17.34,17.35,55112.0,14.3604,14.3604,14.3521,14.3604,55112.0
2022-02-01 13:55:00,17.34,17.36,17.33,17.36,95411.0,14.3521,14.3686,14.3438,14.3686,95411.0
2022-02-01 14:00:00,17.36,17.38,17.35,17.37,76936.0,14.3686,14.3852,14.3604,14.3769,76936.0
2022-02-01 14:05:00,17.37,17.39,17.36,17.39,215725.0,14.3769,14.3935,14.3686,14.3935,215725.0
2022-02-01 14:10:00,17.39,17.43,17.38,17.42,158772.0,14.3935,14.4266,14.3852,14.4183,158772.0
2022-02-01 14:15:00,17.42,17.43,17.41,17.41,70243.0,14.4183,14.4266,14.41,14.41,70243.0
2022-02-01 14:20:00,17.41,17.44,17.38,17.44,201771.0,14.41,14.4349,14.3852,14.4349,201771.0
2022-02-01 14:25:00,17.44,17.46,17.43,17.46,146747.0,14.4349,14.4514,14.4266,14.4514,146747.0
2022-02-01 14:30:00,17.46,17.47,17.44,17.45,184364.0,14.4514,14.4597,14.4349,14.4431,184364.0
2022-02-01 14:35:00,17.46,17.46,17.43,17.44,119874.0,14.4514,14.4514,14.4266,14.4349,119874.0
2022-02-01 14:40:00,17.44,17.44,17.4,17.41,159969.0,14.4349,14.4349,14.4018,14.41,159969.0
2022-02-01 14:45:00,17.41,17.43,17.4,17.42,160070.0,14.41,14.4266,14.4018,14.4183,160070.0
2022-02-01 14:50:00,17.42,17.43,17.41,17.42,153825.0,14.4183,14.4266,14.41,14.4183,153825.0
2022-02-01 14:55:00,17.42,17.43,17.41,17.41,143518.0,14.4183,14.4266,14.41,14.41,143518.0
2022-02-01 15:00:00,17.41,17.44,17.41,17.44,196479.0,14.41,14.4349,14.41,14.4349,196479.0
2022-02-01 15:05:00,17.43,17.45,17.42,17.44,195406.0,14.4266,14.4431,14.4183,14.4349,195406.0
2022-02-01 15:10:00,17.44,17.44,17.41,17.41,109143.0,14.4349,14.4349,14.41,14.41,109143.0
2022-02-01 15:15:00,17.42,17.43,17.4,17.41,121812.0,14.4183,14.4266,14.4018,14.41,121812.0
2022-02-01 15:20:00,17.41,17.43,17.41,17.43,161946.0,14.41,14.4266,14.41,14.4266,161946.0
2022-02-01 15:25:00,17.43,17.43,17.4,17.4,248733.0,14.4266,14.4266,14.4018,14.4018,248733.0
2022-02-01 15:30:00,17.4,17.41,17.39,17.39,223321.0,14.4018,14.41,14.3935,14.3935,223321.0
2022-02-01 15:35:00,17.39,17.4,17.38,17.39,203363.0,14.3935,14.4018,14.3852,14.3935,203363.0
2022-02-01 15:40:00,17.39,17.4,17.38,17.39,184277.0,14.3935,14.4018,14.3852,14.3935,184277.0
2022-02-01 15:45:00,17.39,17.42,17.39,17.41,361816.0,14.3935,14.4183,14.3935,14.41,361816.0
2022-02-01 15:50:00,17.42,17.43,17.41,17.43,343895.0,14.4183,14.4266,14.41,14.4266,343895.0
2022-02-01 15:55:00,17.42,17.43,17.4,17.4,1210692.0,14.4183,14.4266,14.4018,14.4018,1210692.0
2022-02-02 09:30:00,17.36,17.4,17.3,17.38,816897.0,14.3686,14.4018,14.319,14.3852,816897.0
2022-02-02 09:35:00,17.38,17.42,17.31,17.39,251153.0,14.3852,14.4183,14.3273,14.3935,251153.0
2022-02-02 09:40:00,17.39,17.45,17.35,17.45,154212.0,14.3935,14.4431,14.3604,14.4431,154212.0
2022-02-02 09:45:00,17.44,17.45,17.39,17.4,173354.0,14.4349,14.4431,14.3935,14.4018,173354.0
2022-02-02 09:50:00,17.39,17.43,17.38,17.43,136032.0,14.3935,14.4266,14.3852,14.4266,136032.0
2022-02-02 09:55:00,17.44,17.46,17.36,17.37,155931.0,14.4349,14.4514,14.3686,14.3769,155931.0
2022-02-02 10:00:00,17.37,17.44,17.36,17.41,423190.0,14.3769,14.4349,14.3686,14.41,423190.0
2022-02-02 10:05:00,17.41,17.43,17.39,17.41,144582.0,14.41,14.4266,14.3935,14.41,144582.0
2022-02-02 10:10:00,17.4,17.47,17.39,17.43,205615.0,14.4018,14.4597,14.3935,14.4266,205615.0
2022-02-02 10:15:00,17.43,17.45,17.41,17.43,92754.0,14.4266,14.4431,14.41,14.4266,92754.0
2022-02-02 10:20:00,17.44,17.48,17.42,17.46,156335.0,14.4349,14.468,14.4183,14.4514,156335.0
2022-02-02 10:25:00,17.46,17.48,17.44,17.46,225401.0,14.4514,14.468,14.4349,14.4514,225401.0
2022-02-02 10:30:00,17.46,17.49,17.4,17.41,95512.0,14.4514,14.4762,14.4018,14.41,95512.0
2022-02-02 10:35:00,17.41,17.43,17.39,17.42,139428.0,14.41,14.4266,14.3935,14.4183,139428.0
2022-02-02 10:40:00,17.42,17.49,17.4,17.47,124984.0,14.4183,14.4762,14.4018,14.4597,124984.0
2022-02-02 10:45:00,17.47,17.49,17.46,17.47,153196.0,14.4597,14.4762,14.4514,14.4597,153196.0
2022-02-02 10:50:00,17.47,17.49,17.46,17.47,147534.0,14.4597,14.4762,14.4514,14.4597,147534.0
2022-02-02 10:55:00,17.47,17.49,17.46,17.47,129048.0,14.4597,14.4762,14.4514,14.4597,129048.0
2022-02-02 11:00:00,17.47,17.48,17.42,17.43,170575.0,14.4597,14.468,14.4183,14.4266,170575.0
2022-02-02 11:05:00,17.42,17.43,17.39,17.41,96303.0,14.4183,14.4266,14.3935,14.41,96303.0
2022-02-02 11:10:00,17.41,17.43,17.4,17.41,61966.0,14.41,14.4266,14.4018,14.41,61966.0
2022-02-02 11:15:00,17.41,17.42,17.37,17.37,79808.0,14.41,14.4183,14.3769,14.3769,79808.0
2022-02-02 11:20:00,17.37,17.41,17.37,17.38,149214.0,14.3769,14.41,14.3769,14.3852,149214.0
2022-02-02 11:25:00,17.39,17.4,17.36,17.4,88024.0,14.3935,14.4018,14.3686,14.4018,88024.0
2022-02-02 11:30:00,17.4,17.41,17.38,17.4,124292.0,14.4018,14.41,14.3852,14.4018,124292.0
2022-02-02 11:35:00,17.4,17.42,17.39,17.39,74566.0,14.4018,14.4183,14.3935,14.3935,74566.0
2022-02-02 11:40:00,17.4,17.45,17.39,17.45,64543.0,14.4018,14.4431,14.3935,14.4431,64543.0
2022-02-02 11:45:00,17.45,17.45,17.42,17.44,218514.0,14.4431,14.4431,14.4183,14.4349,218514.0
2022-02-02 11:50:00,17.43,17.45,17.42,17.45,56665.0,14.4266,14.4431,14.4183,14.4431,56665.0
2022-02-02 11:55:00,17.44,17.45,17.42,17.44,90556.0,14.4349,14.4431,14.4183,14.4349,90556.0
2022-02-02 12:00:00,17.44,17.46,17.42,17.45,48196.0,14.4349,14.4514,14.4183,14.4431,48196.0
2022-02-02 12:05:00,17.45,17.47,17.44,17.45,90366.0,14.4431,14.4597,14.4349,14.4431,90366.0
2022-02-02 12:10:00,17.45,17.47,17.45,17.46,43098.0,14.4431,14.4597,14.4431,14.4514,43098.0
2022-02-02 12:15:00,17.46,17.48,17.45,17.46,42351.0,14.4514,14.468,14.4431,14.4514,42351.0
2022-02-02 12:20:00,17.46,17.46,17.44,17.46,62186.0,14.4514,14.4514,14.4349,14.4514,62186.0
2022-02-02 12:25:00,17.46,17.48,17.45,17.47,74687.0,14.4514,14.468,14.4431,14.4597,74687.0
2022-02-02 12:30:00,17.47,17.48,17.45,17.47,52319.0,14.4597,14.468,14.4431,14.4597,52319.0
2022-02-02 12:35:00,17.46,17.48,17.46,17.48,53431.0,14.4514,14.468,14.4514,14.468,53431.0
2022-02-02 12:40:00,17.48,17.48,17.46,17.46,56944.0,14.468,14.468,14.4514,14.4514,56944.0
2022-02-02 12:45:00,17.47,17.48,17.43,17.44,55393.0,14.4597,14.468,14.4266,14.4349,55393.0
2022-02-02 12:50:00,17.43,17.44,17.41,17.41,47817.0,14.4266,14.4349,14.41,14.41,47817.0
2022-02-02 12:55:00,17.41,17.42,17.4,17.4,119534.0,14.41,14.4183,14.4018,14.4018,119534.0
2022-02-02 13:00:00,17.41,17.44,17.4,17.43,101296.0,14.41,14.4349,14.4018,14.4266,101296.0
2022-02-02 13:05:00,17.44,17.45,17.42,17.43,80939.0,14.4349,14.4431,14.4183,14.4266,80939.0
2022-02-02 13:10:00,17.43,17.45,17.42,17.45,55777.0,14.4266,14.4431,14.4183,14.4431,55777.0
2022-02-02 13:15:00,17.45,17.46,17.44,17.46,71445.0,14.4431,14.4514,14.4349,14.4514,71445.0
2022-02-02 13:20:00,17.46,17.47,17.45,17.46,100268.0,14.4514,14.4597,14.4431,14.4514,100268.0
2022-02-02 13:25:00,17.46,17.47,17.44,17.47,130703.0,14.4514,14.4597,14.4349,14.4597,130703.0
2022-02-02 13:30:00,17.47,17.49,17.46,17.49,60458.0,14.4597,14.4762,14.4514,14.4762,60458.0
2022-02-02 13:35:00,17.49,17.51,17.48,17.51,189578.0,14.4762,14.4928,14.468,14.4928,189578.0
2022-02-02 13:40:00,17.51,17.52,17.5,17.52,36607.0,14.4928,14.5011,14.4845,14.5011,36607.0
2022-02-02 13:45:00,17.52,17.54,17.51,17.51,92942.0,14.5011,14.5176,14.4928,14.4928,92942.0
2022-02-02 13:50:00,17.51,17.52,17.5,17.52,140860.0,14.4928,14.5011,14.4845,14.5011,140860.0
2022-02-02 13:55:00,17.52,17.52,17.5,17.51,71653.0,14.5011,14.5011,14.4845,14.4928,71653.0
2022-02-02 14:00:00,17.5,17.51,17.48,17.5,92250.0,14.4845,14.4928,14.468,14.4845,92250.0
2022-02-02 14:05:00,17.5,17.5,17.47,17.47,96151.0,14.4845,14.4845,14.4597,14.4597,96151.0
2022-02-02 14:10:00,17.47,17.47,17.42,17.44,360280.0,14.4597,14.4597,14.4183,14.4349,360280.0
2022-02-02 14:15:00,17.43,17.44,17.41,17.42,146098.0,14.4266,14.4349,14.41,14.4183,146098.0
2022-02-02 14:20:00,17.41,17.42,17.39,17.41,287155.0,14.41,14.4183,14.3935,14.41,287155.0
2022-02-02 14:25:00,17.41,17.41,17.4,17.4,114157.0,14.41,14.41,14.4018,14.4018,114157.0
2022-02-02 14:30:00,17.41,17.41,17.4,17.41,217510.0,14.41,14.41,14.4018,14.41,217510.0
2022-02-02 14:35:00,17.4,17.42,17.4,17.4,139334.0,14.4018,14.4183,14.4018,14.4018,139334.0
2022-02-02 14:40:00,17.41,17.43,17.4,17.41,258863.0,14.41,14.4266,14.4018,14.41,258863.0
2022-02-02 14:45:00,17.41,17.42,17.4,17.4,77650.0,14.41,14.4183,14.4018,14.4018,77650.0
2022-02-02 14:50:00,17.41,17.42,17.4,17.41,200948.0,14.41,14.4183,14.4018,14.41,200948.0
2022-02-02 14:55:00,17.41,17.42,17.38,17.39,243265.0,14.41,14.4183,14.3852,14.3935,243265.0
2022-02-02 15:00:00,17.39,17.4,17.37,17.39,258353.0,14.3935,14.4018,14.3769,14.3935,258353.0
2022-02-02 15:05:00,17.39,17.4,17.38,17.39,207296.0,14.3935,14.4018,14.3852,14.3935,207296.0
2022-02-02 15:10:00,17.38,17.39,17.37,17.38,185685.0,14.3852,14.3935,14.3769,14.3852,185685.0
2022-02-02 15:15:00,17.38,17.4,17.37,17.39,252662.0,14.3852,14.4018,14.3769,14.3935,252662.0
2022-02-02 15:20:00,17.39,17.4,17.39,17.39,118619.0,14.3935,14.4018,14.3935,14.3935,118619.0
2022-02-02 15:25:00,17.39,17.4,17.39,17.4,294444.0,14.3935,14.4018,14.3935,14.4018,294444.0
2022-02-02 15:30:00,17.39,17.4,17.39,17.39,342592.0,14.3935,14.4018,14.3935,14.3935,342592.0
2022-02-02 15:35:00,17.39,17.41,17.39,17.39,453254.0,14.3935,14.41,14.3935,14.3935,453254.0
2022-02-02 15:40:00,17.39,17.4,17.39,17.39,154849.0,14.3935,14.4018,14.3935,14.3935,154849.0
2022-02-02 15:45:00,17.39,17.42,17.39,17.41,593514.0,14.3935,14.4183,14.3935,14.41,593514.0
2022-02-02 15:50:00,17.41,17.42,17.37,17.37,907869.0,14.41,14.4183,14.3769,14.3769,907869.0
2022-02-02 15:55:00,17.38,17.42,17.37,17.4,2041593.0,14.3852,14.4183,14.3769,14.4018,2041593.0
2022-02-03 09:30:00,17.46,17.46,17.34,17.35,410769.0,14.4514,14.4514,14.3521,14.3604,410769.0
2022-02-03 09:35:00,17.34,17.37,17.31,17.35,267060.0,14.3521,14.3769,14.3273,14.3604,267060.0
2022-02-03 09:40:00,17.35,17.38,17.32,17.36,260403.0,14.3604,14.3852,14.3355,14.3686,260403.0
2022-02-03 09:45:00,17.35,17.36,17.28,17.32,245292.0,14.3604,14.3686,14.3024,14.3355,245292.0
2022-02-03 09:50:00,17.31,17.34,17.27,17.28,88119.0,14.3273,14.3521,14.2942,14.3024,88119.0
2022-02-03 09:55:00,17.28,17.32,17.26,17.27,109660.0,14.3024,14.3355,14.2859,14.2942,109660.0
2022-02-03 10:00:00,17.27,17.29,17.23,17.23,185405.0,14.2942,14.3107,14.261,14.261,185405.0
2022-02-03 10:05:00,17.23,17.28,17.23,17.24,103520.0,14.261,14.3024,14.261,14.2693,103520.0
2022-02-03 10:10:00,17.25,17.26,17.21,17.25,74065.0,14.2776,14.2859,14.2445,14.2776,74065.0
2022-02-03 10:15:00,17.26,17.3,17.25,17.3,170287.0,14.2859,14.319,14.2776,14.319,170287.0
2022-02-03 10:20:00,17.3,17.31,17.24,17.25,122721.0,14.319,14.3273,14.2693,14.2776,122721.0
2022-02-03 10:25:00,17.26,17.3,17.25,17.3,63572.0,14.2859,14.319,14.2776,14.319,63572.0
2022-02-03 10:30:00,17.29,17.3,17.26,17.27,129914.0,14.3107,14.319,14.2859,14.2942,129914.0
2022-02-03 10:35:00,17.28,17.29,17.23,17.26,163096.0,14.3024,14.3107,14.261,14.2859,163096.0
2022-02-03 10:40:00,17.27,17.32,17.26,17.3,74042.0,14.2942,14.3355,14.2859,14.319,74042.0
2022-02-03 10:45:00,17.31,17.32,17.28,17.3,97295.0,14.3273,14.3355,14.3024,14.319,97295.0
2022-02-03 10:50:00,17.3,17.34,17.29,17.32,89399.0,14.319,14.3521,14.3107,14.3355,89399.0
2022-02-03 10:55:00,17.32,17.32,17.3,17.3,81286.0,14.3355,14.3355,14.319,14.319,81286.0
2022-02-03 11:00:00,17.3,17.31,17.27,17.28,130664.0,14.319,14.3273,14.2942,14.3024,130664.0
2022-02-03 11:05:00,17.28,17.3,17.25,17.29,141304.0,14.3024,14.319,14.2776,14.3107,141304.0
2022-02-03 11:10:00,17.29,17.31,17.29,17.3,86340.0,14.3107,14.3273,14.3107,14.319,86340.0
2022-02-03 11:15:00,17.3,17.31,17.27,17.28,134163.0,14.319,14.3273,14.2942,14.3024,134163.0
2022-02-03 11:20:00,17.28,17.28,17.25,17.27,87101.0,14.3024,14.3024,14.2776,14.2942,87101.0
2022-02-03 11:25:00,17.27,17.28,17.26,17.28,114642.0,14.2942,14.3024,14.2859,14.3024,114642.0
2022-02-03 11:30:00,17.27,17.31,17.26,17.27,127285.0,14.2942,14.3273,14.2859,14.2942,127285.0
2022-02-03 11:35:00,17.26,17.27,17.23,17.24,89464.0,14.2859,14.2942,14.261,14.2693,89464.0
2022-02-03 11:40:00,17.25,17.25,17.2,17.21,91177.0,14.2776,14.2776,14.2362,14.2445,91177.0
2022-02-03 11:45:00,17.21,17.24,17.21,17.23,67596.0,14.2445,14.2693,14.2445,14.261,67596.0
2022-02-03 11:50:00,17.24,17.26,17.23,17.26,80845.0,14.2693,14.2859,14.261,14.2859,80845.0
2022-02-03 11:55:00,17.25,17.26,17.23,17.24,93006.0,14.2776,14.2859,14.261,14.2693,93006.0
2022-02-03 12:00:00,17.24,17.27,17.23,17.23,102629.0,14.2693,14.2942,14.261,14.261,102629.0
2022-02-03 12:05:00,17.23,17.24,17.22,17.24,69198.0,14.261,14.2693,14.2528,14.2693,69198.0
2022-02-03 12:10:00,17.23,17.24,17.2,17.21,95815.0,14.261,14.2693,14.2362,14.2445,95815.0
2022-02-03 12:15:00,17.21,17.21,17.17,17.17,169676.0,14.2445,14.2445,14.2114,14.2114,169676.0
2022-02-03 12:20:00,17.18,17.2,17.16,17.19,74618.0,14.2197,14.2362,14.2031,14.2279,74618.0
2022-02-03 12:25:00,17.19,17.21,17.18,17.19,73505.0,14.2279,14.2445,14.2197,14.2279,73505.0
2022-02-03 12:30:00,17.19,17.2,17.18,17.19,89267.0,14.2279,14.2362,14.2197,14.2279,89267.0
2022-02-03 12:35:00,17.2,17.22,17.19,17.21,49758.0,14.2362,14.2528,14.2279,14.2445,49758.0
2022-02-03 12:40:00,17.21,17.22,17.19,17.2,114308.0,14.2445,14.2528,14.2279,14.2362,114308.0
2022-02-03 12:45:00,17.2,17.2,17.15,17.17,90616.0,14.2362,14.2362,14.1948,14.2114,90616.0
2022-02-03 12:50:00,17.17,17.2,17.17,17.18,79521.0,14.2114,14.2362,14.2114,14.2197,79521.0
2022-02-03 12:55:00,17.17,17.21,17.17,17.21,112066.0,14.2114,14.2445,14.2114,14.2445,112066.0
2022-02-03 13:00:00,17.21,17.21,17.16,17.18,72345.0,14.2445,14.2445,14.2031,14.2197,72345.0
2022-02-03 13:05:00,17.18,17.2,17.16,17.16,89572.0,14.2197,14.2362,14.2031,14.2031,89572.0
2022-02-03 13:10:00,17.16,17.2,17.15,17.2,96289.0,14.2031,14.2362,14.1948,14.2362,96289.0
2022-02-03 13:15:00,17.19,17.21,17.19,17.2,40770.0,14.2279,14.2445,14.2279,14.2362,40770.0
2022-02-03 13:20:00,17.2,17.26,17.19,17.25,57524.0,14.2362,14.2859,14.2279,14.2776,57524.0
2022-02-03 13:25:00,17.25,17.26,17.21,17.23,73570.0,14.2776,14.2859,14.2445,14.261,73570.0
2022-02-03 13:30:00,17.23,17.25,17.22,17.24,65352.0,14.261,14.2776,14.2528,14.2693,65352.0
2022-02-03 13:35:00,17.25,17.26,17.24,17.25,72711.0,14.2776,14.2859,14.2693,14.2776,72711.0
2022-02-03 13:40:00,17.25,17.27,17.25,17.26,73682.0,14.2776,14.2942,14.2776,14.2859,73682.0
2022-02-03 13:45:00,17.26,17.28,17.25,17.27,79797.0,14.2859,14.3024,14.2776,14.2942,79797.0
2022-02-03 13:50:00,17.27,17.28,17.26,17.27,75743.0,14.2942,14.3024,14.2859,14.2942,75743.0
2022-02-03 13:55:00,17.27,17.28,17.26,17.28,142479.0,14.2942,14.3024,14.2859,14.3024,142479.0
2022-02-03 14:00:00,17.28,17.29,17.26,17.29,132952.0,14.3024,14.3107,14.2859,14.3107,132952.0
2022-02-03 14:05:00,17.29,17.31,17.28,17.31,119753.0,14.3107,14.3273,14.3024,14.3273,119753.0
2022-02-03 14:10:00,17.32,17.32,17.3,17.32,80570.0,14.3355,14.3355,14.319,14.3355,80570.0
2022-02-03 14:15:00,17.31,17.35,17.31,17.35,104005.0,14.3273,14.3604,14.3273,14.3604,104005.0
2022-02-03 14:20:00,17.35,17.36,17.33,17.34,422679.0,14.3604,14.3686,14.3438,14.3521,422679.0
2022-02-03 14:25:00,17.34,17.36,17.33,17.34,501589.0,14.3521,14.3686,14.3438,14.3521,501589.0
2022-02-03 14:30:00,17.34,17.35,17.31,17.33,882112.0,14.3521,14.3604,14.3273,14.3438,882112.0
2022-02-03 14:35:00,17.33,17.35,17.32,17.35,480240.0,14.3438,14.3604,14.3355,14.3604,480240.0
2022-02-03 14:40:00,17.34,17.36,17.3,17.3,289420.0,14.3521,14.3686,14.319,14.319,289420.0
2022-02-03 14:45:00,17.3,17.32,17.3,17.3,107872.0,14.319,14.3355,14.319,14.319,107872.0
2022-02-03 14:50:00,17.31,17.31,17.29,17.29,88554.0,14.3273,14.3273,14.3107,14.3107,88554.0
2022-02-03 14:55:00,17.29,17.32,17.28,17.31,127378.0,14.3107,14.3355,14.3024,14.3273,127378.0
2022-02-03 15:00:00,17.3,17.31,17.27,17.28,58947.0,14.319,14.3273,14.2942,14.3024,58947.0
2022-02-03 15:05:00,17.27,17.29,17.27,17.28,116408.0,14.2942,14.3107,14.2942,14.3024,116408.0
2022-02-03 15:10:00,17.28,17.3,17.27,17.29,59484.0,14.3024,14.319,14.2942,14.3107,59484.0
2022-02-03 15:15:00,17.3,17.32,17.29,17.3,158268.0,14.319,14.3355,14.3107,14.319,158268.0
2022-02-03 15:20:00,17.3,17.34,17.3,17.33,181547.0,14.319,14.3521,14.319,14.3438,181547.0
2022-02-03 15:25:00,17.32,17.33,17.3,17.32,88026.0,14.3355,14.3438,14.319,14.3355,88026.0
2022-02-03 15:30:00,17.32,17.34,17.31,17.32,192085.0,14.3355,14.3521,14.3273,14.3355,192085.0
2022-02-03 15:35:00,17.32,17.33,17.29,17.3,191287.0,14.3355,14.3438,14.3107,14.319,191287.0
2022-02-03 15:40:00,17.29,17.32,17.29,17.3,158650.0,14.3107,14.3355,14.3107,14.319,158650.0
2022-02-03 15:45:00,17.31,17.31,17.28,17.3,429065.0,14.3273,14.3273,14.3024,14.319,429065.0
2022-02-03 15:50:00,17.29,17.32,17.28,17.3,432451.0,14.3107,14.3355,14.3024,14.319,432451.0
2022-02-03 15:55:00,17.3,17.34,17.26,17.27,897220.0,14.319,14.3521,14.2859,14.2942,897220.0
2022-02-04 09:30:00,17.39,17.42,17.32,17.39,353249.0,14.3935,14.4183,14.3355,14.3935,353249.0
2022-02-04 09:35:00,17.39,17.48,17.38,17.46,216884.0,14.3935,14.468,14.3852,14.4514,216884.0
2022-02-04 09:40:00,17.46,17.49,17.44,17.46,322579.0,14.4514,14.4762,14.4349,14.4514,322579.0
2022-02-04 09:45:00,17.46,17.47,17.4,17.41,232091.0,14.4514,14.4597,14.4018,14.41,232091.0
2022-02-04 09:50:00,17.41,17.45,17.39,17.44,132496.0,14.41,14.4431,14.3935,14.4349,132496.0
2022-02-04 09:55:00,17.44,17.44,17.4,17.43,97835.0,14.4349,14.4349,14.4018,14.4266,97835.0
2022-02-04 10:00:00,17.43,17.47,17.41,17.45,230921.0,14.4266,14.4597,14.41,14.4431,230921.0
2022-02-04 10:05:00,17.44,17.46,17.42,17.43,132999.0,14.4349,14.4514,14.4183,14.4266,132999.0
2022-02-04 10:10:00,17.43,17.47,17.41,17.45,195902.0,14.4266,14.4597,14.41,14.4431,195902.0
2022-02-04 10:15:00,17.45,17.46,17.44,17.45,106736.0,14.4431,14.4514,14.4349,14.4431,106736.0
2022-02-04 10:20:00,17.45,17.46,17.42,17.42,169252.0,14.4431,14.4514,14.4183,14.4183,169252.0
2022-02-04 10:25:00,17.43,17.44,17.36,17.36,229043.0,14.4266,14.4349,14.3686,14.3686,229043.0
2022-02-04 10:30:00,17.36,17.38,17.33,17.36,126854.0,14.3686,14.3852,14.3438,14.3686,126854.0
2022-02-04 10:35:00,17.36,17.37,17.26,17.27,141998.0,14.3686,14.3769,14.2859,14.2942,141998.0
2022-02-04 10:40:00,17.27,17.29,17.25,17.27,129645.0,14.2942,14.3107,14.2776,14.2942,129645.0
2022-02-04 10:45:00,17.27,17.28,17.21,17.21,105116.0,14.2942,14.3024,14.2445,14.2445,105116.0
2022-02-04 10:50:00,17.21,17.25,17.2,17.25,153797.0,14.2445,14.2776,14.2362,14.2776,153797.0
2022-02-04 10:55:00,17.25,17.26,17.21,17.22,188916.0,14.2776,14.2859,14.2445,14.2528,188916.0
2022-02-04 11:00:00,17.21,17.25,17.2,17.23,121371.0,14.2445,14.2776,14.2362,14.261,121371.0
2022-02-04 11:05:00,17.23,17.29,17.23,17.28,134730.0,14.261,14.3107,14.261,14.3024,134730.0
2022-02-04 11:10:00,17.28,17.29,17.23,17.26,145020.0,14.3024,14.3107,14.261,14.2859,145020.0
2022-02-04 11:15:00,17.26,17.28,17.24,17.27,89464.0,14.2859,14.3024,14.2693,14.2942,89464.0
2022-02-04 11:20:00,17.26,17.28,17.25,17.27,54828.0,14.2859,14.3024,14.2776,14.2942,54828.0
2022-02-04 11:25:00,17.27,17.31,17.26,17.29,82719.0,14.2942,14.3273,14.2859,14.3107,82719.0
2022-02-04 11:30:00,17.29,17.29,17.25,17.28,82462.0,14.3107,14.3107,14.2776,14.3024,82462.0
2022-02-04 11:35:00,17.29,17.32,17.29,17.31,88884.0,14.3107,14.3355,14.3107,14.3273,88884.0
2022-02-04 11:40:00,17.32,17.34,17.31,17.34,56063.0,14.3355,14.3521,14.3273,14.3521,56063.0
2022-02-04 11:45:00,17.34,17.36,17.32,17.32,67000.0,14.3521,14.3686,14.3355,14.3355,67000.0
2022-02-04 11:50:00,17.33,17.35,17.32,17.35,82047.0,14.3438,14.3604,14.3355,14.3604,82047.0
2022-02-04 11:55:00,17.35,17.37,17.33,17.33,73428.0,14.3604,14.3769,14.3438,14.3438,73428.0
2022-02-04 12:00:00,17.33,17.35,17.31,17.34,75584.0,14.3438,14.3604,14.3273,14.3521,75584.0
2022-02-04 12:05:00,17.33,17.35,17.31,17.34,114465.0,14.3438,14.3604,14.3273,14.3521,114465.0
2022-02-04 12:10:00,17.35,17.37,17.32,17.35,67856.0,14.3604,14.3769,14.3355,14.3604,67856.0
2022-02-04 12:15:00,17.35,17.36,17.32,17.34,73585.0,14.3604,14.3686,14.3355,14.3521,73585.0
2022-02-04 12:20:00,17.33,17.36,17.32,17.36,76681.0,14.3438,14.3686,14.3355,14.3686,76681.0
2022-02-04 12:25:00,17.36,17.38,17.35,17.38,72241.0,14.3686,14.3852,14.3604,14.3852,72241.0
2022-02-04 12:30:00,17.37,17.38,17.36,17.38,51330.0,14.3769,14.3852,14.3686,14.3852,51330.0
2022-02-04 12:35:00,17.38,17.38,17.36,17.38,63761.0,14.3852,14.3852,14.3686,14.3852,63761.0
2022-02-04 12:40:00,17.38,17.38,17.35,17.37,69917.0,14.3852,14.3852,14.3604,14.3769,69917.0
2022-02-04 12:45:00,17.36,17.37,17.33,17.34,63312.0,14.3686,14.3769,14.3438,14.3521,63312.0
2022-02-04 12:50:00,17.34,17.34,17.31,17.32,68114.0,14.3521,14.3521,14.3273,14.3355,68114.0
2022-02-04 12:55:00,17.32,17.34,17.3,17.33,77345.0,14.3355,14.3521,14.319,14.3438,77345.0
2022-02-04 13:00:00,17.34,17.38,17.33,17.38,92878.0,14.3521,14.3852,14.3438,14.3852,92878.0
2022-02-04 13:05:00,17.37,17.39,17.36,17.37,117082.0,14.3769,14.3935,14.3686,14.3769,117082.0
2022-02-04 13:10:00,17.37,17.38,17.35,17.37,102788.0,14.3769,14.3852,14.3604,14.3769,102788.0
2022-02-04 13:15:00,17.37,17.38,17.35,17.37,117831.0,14.3769,14.3852,14.3604,14.3769,117831.0
2022-02-04 13:20:00,17.37,17.38,17.36,17.38,84529.0,14.3769,14.3852,14.3686,14.3852,84529.0
2022-02-04 13:25:00,17.38,17.38,17.36,17.37,93796.0,14.3852,14.3852,14.3686,14.3769,93796.0
2022-02-04 13:30:00,17.37,17.38,17.36,17.38,69567.0,14.3769,14.3852,14.3686,14.3852,69567.0
2022-02-04 13:35:00,17.38,17.4,17.37,17.39,72825.0,14.3852,14.4018,14.3769,14.3935,72825.0
2022-02-04 13:40:00,17.39,17.42,17.39,17.41,53224.0,14.3935,14.4183,14.3935,14.41,53224.0
2022-02-04 13:45:00,17.41,17.42,17.37,17.4,147844.0,14.41,14.4183,14.3769,14.4018,147844.0
2022-02-04 13:50:00,17.4,17.41,17.39,17.39,62365.0,14.4018,14.41,14.3935,14.3935,62365.0
2022-02-04 13:55:00,17.4,17.43,17.39,17.41,158492.0,14.4018,14.4266,14.3935,14.41,158492.0
2022-02-04 14:00:00,17.41,17.42,17.39,17.39,98863.0,14.41,14.4183,14.3935,14.3935,98863.0
2022-02-04 14:05:00,17.39,17.42,17.39,17.41,164004.0,14.3935,14.4183,14.3935,14.41,164004.0
2022-02-04 14:10:00,17.41,17.41,17.39,17.41,70927.0,14.41,14.41,14.3935,14.41,70927.0
2022-02-04 14:15:00,17.41,17.42,17.38,17.39,59738.0,14.41,14.4183,14.3852,14.3935,59738.0
2022-02-04 14:20:00,17.39,17.41,17.38,17.39,80728.0,14.3935,14.41,14.3852,14.3935,80728.0
2022-02-04 14:25:00,17.38,17.41,17.38,17.41,82155.0,14.3852,14.41,14.3852,14.41,82155.0
2022-02-04 14:30:00,17.41,17.41,17.38,17.39,108197.0,14.41,14.41,14.3852,14.3935,108197.0
2022-02-04 14:35:00,17.4,17.42,17.39,17.41,98440.0,14.4018,14.4183,14.3935,14.41,98440.0
2022-02-04 14:40:00,17.41,17.43,17.39,17.39,69335.0,14.41,14.4266,14.3935,14.3935,69335.0
2022-02-04 14:45:00,17.39,17.43,17.39,17.43,192396.0,14.3935,14.4266,14.3935,14.4266,192396.0
2022-02-04 14:50:00,17.43,17.44,17.42,17.44,70082.0,14.4266,14.4349,14.4183,14.4349,70082.0
2022-02-04 14:55:00,17.44,17.45,17.43,17.45,78128.0,14.4349,14.4431,14.4266,14.4431,78128.0
2022-02-04 15:00:00,17.45,17.46,17.44,17.46,183166.0,14.4431,14.4514,14.4349,14.4514,183166.0
2022-02-04 15:05:00,17.46,17.48,17.45,17.48,172407.0,14.4514,14.468,14.4431,14.468,172407.0
2022-02-04 15:10:00,17.47,17.5,17.47,17.5,137456.0,14.4597,14.4845,14.4597,14.4845,137456.0
2022-02-04 15:15:00,17.5,17.5,17.46,17.48,134836.0,14.4845,14.4845,14.4514,14.468,134836.0
2022-02-04 15:20:00,17.47,17.49,17.46,17.48,131979.0,14.4597,14.4762,14.4514,14.468,131979.0
2022-02-04 15:25:00,17.48,17.5,17.47,17.48,135001.0,14.468,14.4845,14.4597,14.468,135001.0
2022-02-04 15:30:00,17.48,17.49,17.47,17.48,171460.0,14.468,14.4762,14.4597,14.468,171460.0
2022-02-04 15:35:00,17.48,17.48,17.45,17.46,217621.0,14.468,14.468,14.4431,14.4514,217621.0
2022-02-04 15:40:00,17.45,17.46,17.42,17.45,404519.0,14.4431,14.4514,14.4183,14.4431,404519.0
2022-02-04 15:45:00,17.46,17.46,17.42,17.43,480342.0,14.4514,14.4514,14.4183,14.4266,480342.0
2022-02-04 15:50:00,17.43,17.44,17.39,17.39,430919.0,14.4266,14.4349,14.3935,14.3935,430919.0
2022-02-04 15:55:00,17.39,17.4,17.34,17.34,1317938.0,14.3935,14.4018,14.3521,14.3521,1317938.0
2022-02-07 09:30:00,17.41,17.42,17.3,17.35,354277.0,14.41,14.4183,14.319,14.3604,354277.0
2022-02-07 09:35:00,17.34,17.42,17.31,17.41,164905.0,14.3521,14.4183,14.3273,14.41,164905.0
2022-02-07 09:40:00,17.41,17.44,17.41,17.43,265185.0,14.41,14.4349,14.41,14.4266,265185.0
2022-02-07 09:45:00,17.43,17.48,17.42,17.45,158192.0,14.4266,14.468,14.4183,14.4431,158192.0
2022-02-07 09:50:00,17.45,17.48,17.44,17.46,234557.0,14.4431,14.468,14.4349,14.4514,234557.0
2022-02-07 09:55:00,17.47,17.5,17.44,17.49,154972.0,14.4597,14.4845,14.4349,14.4762,154972.0
2022-02-07 10:00:00,17.49,17.52,17.45,17.47,390037.0,14.4762,14.5011,14.4431,14.4597,390037.0
2022-02-07 10:05:00,17.48,17.5,17.45,17.46,194269.0,14.468,14.4845,14.4431,14.4514,194269.0
2022-02-07 10:10:00,17.46,17.48,17.45,17.47,172261.0,14.4514,14.468,14.4431,14.4597,172261.0
2022-02-07 10:15:00,17.47,17.49,17.46,17.48,114799.0,14.4597,14.4762,14.4514,14.468,114799.0
2022-02-07 10:20:00,17.48,17.52,17.46,17.51,104862.0,14.468,14.5011,14.4514,14.4928,104862.0
2022-02-07 10:25:00,17.51,17.52,17.49,17.5,89877.0,14.4928,14.5011,14.4762,14.4845,89877.0
2022-02-07 10:30:00,17.51,17.56,17.49,17.55,235717.0,14.4928,14.5342,14.4762,14.5259,235717.0
2022-02-07 10:35:00,17.55,17.56,17.5,17.51,138983.0,14.5259,14.5342,14.4845,14.4928,138983.0
2022-02-07 10:40:00,17.51,17.55,17.5,17.55,186305.0,14.4928,14.5259,14.4845,14.5259,186305.0
2022-02-07 10:45:00,17.55,17.6,17.54,17.6,190001.0,14.5259,14.5673,14.5176,14.5673,190001.0
2022-02-07 10:50:00,17.59,17.59,17.56,17.56,181804.0,14.559,14.559,14.5342,14.5342,181804.0
2022-02-07 10:55:00,17.56,17.58,17.55,17.55,97797.0,14.5342,14.5507,14.5259,14.5259,97797.0
2022-02-07 11:00:00,17.56,17.56,17.53,17.54,129752.0,14.5342,14.5342,14.5094,14.5176,129752.0
2022-02-07 11:05:00,17.54,17.57,17.53,17.57,95295.0,14.5176,14.5425,14.5094,14.5425,95295.0
2022-02-07 11:10:00,17.57,17.6,17.57,17.6,71636.0,14.5425,14.5673,14.5425,14.5673,71636.0
2022-02-07 11:15:00,17.6,17.6,17.56,17.59,171389.0,14.5673,14.5673,14.5342,14.559,171389.0
2022-02-07 11:20:00,17.59,17.6,17.56,17.58,186112.0,14.559,14.5673,14.5342,14.5507,186112.0
2022-02-07 11:25:00,17.58,17.59,17.56,17.57,142441.0,14.5507,14.559,14.5342,14.5425,142441.0
2022-02-07 11:30:00,17.57,17.58,17.53,17.54,181957.0,14.5425,14.5507,14.5094,14.5176,181957.0
2022-02-07 11:35:00,17.54,17.55,17.5,17.51,175586.0,14.5176,14.5259,14.4845,14.4928,175586.0
2022-02-07 11:40:00,17.51,17.52,17.49,17.5,222681.0,14.4928,14.5011,14.4762,14.4845,222681.0
2022-02-07 11:45:00,17.5,17.53,17.49,17.53,139560.0,14.4845,14.5094,14.4762,14.5094,139560.0
2022-02-07 11:50:00,17.53,17.53,17.49,17.5,150028.0,14.5094,14.5094,14.4762,14.4845,150028.0
2022-02-07 11:55:00,17.51,17.53,17.49,17.52,104185.0,14.4928,14.5094,14.4762,14.5011,104185.0
2022-02-07 12:00:00,17.52,17.52,17.48,17.52,123036.0,14.5011,14.5011,14.468,14.5011,123036.0
2022-02-07 12:05:00,17.52,17.52,17.46,17.46,110755.0,14.5011,14.5011,14.4514,14.4514,110755.0
2022-02-07 12:10:00,17.46,17.47,17.43,17.45,92640.0,14.4514,14.4597,14.4266,14.4431,92640.0
2022-02-07 12:15:00,17.45,17.48,17.44,17.46,87746.0,14.4431,14.468,14.4349,14.4514,87746.0
2022-02-07 12:20:00,17.46,17.48,17.45,17.46,101194.0,14.4514,14.468,14.4431,14.4514,101194.0
2022-02-07 12:25:00,17.46,17.47,17.44,17.45,109745.0,14.4514,14.4597,14.4349,14.4431,109745.0
2022-02-07 12:30:00,17.45,17.47,17.44,17.46,115451.0,14.4431,14.4597,14.4349,14.4514,115451.0
2022-02-07 12:35:00,17.46,17.49,17.46,17.46,99305.0,14.4514,14.4762,14.4514,14.4514,99305.0
2022-02-07 12:40:00,17.47,17.5,17.46,17.5,106767.0,14.4597,14.4845,14.4514,14.4845,106767.0
2022-02-07 12:45:00,17.5,17.51,17.48,17.51,53857.0,14.4845,14.4928,14.468,14.4928,53857.0
2022-02-07 12:50:00,17.5,17.51,17.47,17.48,65276.0,14.4845,14.4928,14.4597,14.468,65276.0
2022-02-07 12:55:00,17.48,17.49,17.48,17.48,44427.0,14.468,14.4762,14.468,14.468,44427.0
2022-02-07 13:00:00,17.48,17.51,17.48,17.49,115516.0,14.468,14.4928,14.468,14.4762,115516.0
2022-02-07 13:05:00,17.49,17.51,17.48,17.49,122962.0,14.4762,14.4928,14.468,14.4762,122962.0
2022-02-07 13:10:00,17.49,17.52,17.48,17.52,86555.0,14.4762,14.5011,14.468,14.5011,86555.0
2022-02-07 13:15:00,17.51,17.53,17.5,17.52,98505.0,14.4928,14.5094,14.4845,14.5011,98505.0
2022-02-07 13:20:00,17.52,17.53,17.5,17.5,113639.0,14.5011,14.5094,14.4845,14.4845,113639.0
2022-02-07 13:25:00,17.51,17.51,17.48,17.48,61348.0,14.4928,14.4928,14.468,14.468,61348.0
2022-02-07 13:30:00,17.49,17.5,17.48,17.48,108400.0,14.4762,14.4845,14.468,14.468,108400.0
2022-02-07 13:35:00,17.48,17.5,17.48,17.5,66648.0,14.468,14.4845,14.468,14.4845,66648.0
2022-02-07 13:40:00,17.5,17.52,17.49,17.52,66119.0,14.4845,14.5011,14.4762,14.5011,66119.0
2022-02-07 13:45:00,17.52,17.52,17.5,17.52,72792.0,14.5011,14.5011,14.4845,14.5011,72792.0
2022-02-07 13:50:00,17.52,17.53,17.5,17.51,76647.0,14.5011,14.5094,14.4845,14.4928,76647.0
2022-02-07 13:55:00,17.51,17.53,17.5,17.53,112891.0,14.4928,14.5094,14.4845,14.5094,112891.0
2022-02-07 14:00:00,17.52,17.53,17.51,17.52,90568.0,14.5011,14.5094,14.4928,14.5011,90568.0
2022-02-07 14:05:00,17.53,17.53,17.51,17.52,62950.0,14.5094,14.5094,14.4928,14.5011,62950.0
2022-02-07 14:10:00,17.51,17.53,17.51,17.53,66100.0,14.4928,14.5094,14.4928,14.5094,66100.0
2022-02-07 14:15:00,17.53,17.54,17.52,17.54,82713.0,14.5094,14.5176,14.5011,14.5176,82713.0
2022-02-07 14:20:00,17.54,17.55,17.53,17.55,106092.0,14.5176,14.5259,14.5094,14.5259,106092.0
2022-02-07 14:25:00,17.55,17.55,17.53,17.55,87165.0,14.5259,14.5259,14.5094,14.5259,87165.0
2022-02-07 14:30:00,17.55,17.56,17.54,17.55,95117.0,14.5259,14.5342,14.5176,14.5259,95117.0
2022-02-07 14:35:00,17.56,17.57,17.54,17.55,104256.0,14.5342,14.5425,14.5176,14.5259,104256.0
2022-02-07 14:40:00,17.55,17.56,17.54,17.55,80361.0,14.5259,14.5342,14.5176,14.5259,80361.0
2022-02-07 14:45:00,17.55,17.56,17.54,17.55,96629.0,14.5259,14.5342,14.5176,14.5259,96629.0
2022-02-07 14:50:00,17.55,17.57,17.55,17.56,138252.0,14.5259,14.5425,14.5259,14.5342,138252.0
2022-02-07 14:55:00,17.57,17.58,17.56,17.57,90387.0,14.5425,14.5507,14.5342,14.5425,90387.0
2022-02-07 15:00:00,17.56,17.57,17.55,17.55,306410.0,14.5342,14.5425,14.5259,14.5259,306410.0
2022-02-07 15:05:00,17.55,17.58,17.55,17.57,325663.0,14.5259,14.5507,14.5259,14.5425,325663.0
2022-02-07 15:10:00,17.57,17.6,17.57,17.6,101411.0,14.5425,14.5673,14.5425,14.5673,101411.0
2022-02-07 15:15:00,17.6,17.63,17.59,17.61,297236.0,14.5673,14.5921,14.559,14.5756,297236.0
2022-02-07 15:20:00,17.61,17.62,17.59,17.62,219466.0,14.5756,14.5838,14.559,14.5838,219466.0
2022-02-07 15:25:00,17.62,17.63,17.59,17.59,203216.0,14.5838,14.5921,14.559,14.559,203216.0
2022-02-07 15:30:00,17.59,17.63,17.59,17.61,144831.0,14.559,14.5921,14.559,14.5756,144831.0
2022-02-07 15:35:00,17.61,17.63,17.59,17.6,270898.0,14.5756,14.5921,14.559,14.5673,270898.0
2022-02-07 15:40:00,17.6,17.6,17.57,17.57,327410.0,14.5673,14.5673,14.5425,14.5425,327410.0
2022-02-07 15:45:00,17.57,17.58,17.52,17.53,423218.0,14.5425,14.5507,14.5011,14.5094,423218.0
2022-02-07 15:50:00,17.53,17.57,17.48,17.48,687830.0,14.5094,14.5425,14.468,14.468,687830.0
2022-02-07 15:55:00,17.49,17.5,17.45,17.46,1248086.0,14.4762,14.4845,14.4431,14.4514,1248086.0
2022-02-08 09:30:00,17.47,17.5,17.39,17.41,321370.0,14.4597,14.4845,14.3935,14.41,321370.0
2022-02-08 09:35:00,17.4,17.43,17.36,17.4,274870.0,14.4018,14.4266,14.3686,14.4018,274870.0
2022-02-08 09:40:00,17.4,17.43,17.34,17.35,150891.0,14.4018,14.4266,14.3521,14.3604,150891.0
2022-02-08 09:45:00,17.36,17.43,17.31,17.31,215099.0,14.3686,14.4266,14.3273,14.3273,215099.0
2022-02-08 09:50:00,17.31,17.32,17.26,17.26,231597.0,14.3273,14.3355,14.2859,14.2859,231597.0
2022-02-08 09:55:00,17.26,17.27,17.23,17.25,205440.0,14.2859,14.2942,14.261,14.2776,205440.0
2022-02-08 10:00:00,17.24,17.27,17.21,17.25,239081.0,14.2693,14.2942,14.2445,14.2776,239081.0
2022-02-08 10:05:00,17.25,17.29,17.24,17.24,130908.0,14.2776,14.3107,14.2693,14.2693,130908.0
2022-02-08 10:10:00,17.24,17.29,17.23,17.28,78327.0,14.2693,14.3107,14.261,14.3024,78327.0
2022-02-08 10:15:00,17.28,17.33,17.27,17.3,112364.0,14.3024,14.3438,14.2942,14.319,112364.0
2022-02-08 10:20:00,17.3,17.33,17.29,17.32,86861.0,14.319,14.3438,14.3107,14.3355,86861.0
2022-02-08 10:25:00,17.31,17.33,17.28,17.3,100790.0,14.3273,14.3438,14.3024,14.319,100790.0
2022-02-08 10:30:00,17.3,17.33,17.3,17.31,82376.0,14.319,14.3438,14.319,14.3273,82376.0
2022-02-08 10:35:00,17.32,17.36,17.3,17.34,111420.0,14.3355,14.3686,14.319,14.3521,111420.0
2022-02-08 10:40:00,17.33,17.34,17.28,17.31,134125.0,14.3438,14.3521,14.3024,14.3273,134125.0
2022-02-08 10:45:00,17.31,17.34,17.31,17.33,68492.0,14.3273,14.3521,14.3273,14.3438,68492.0
2022-02-08 10:50:00,17.32,17.34,17.27,17.27,86845.0,14.3355,14.3521,14.2942,14.2942,86845.0
2022-02-08 10:55:00,17.27,17.29,17.24,17.25,127872.0,14.2942,14.3107,14.2693,14.2776,127872.0
2022-02-08 11:00:00,17.25,17.26,17.21,17.21,120455.0,14.2776,14.2859,14.2445,14.2445,120455.0
2022-02-08 11:05:00,17.22,17.25,17.2,17.21,153311.0,14.2528,14.2776,14.2362,14.2445,153311.0
2022-02-08 11:10:00,17.21,17.28,17.2,17.26,118982.0,14.2445,14.3024,14.2362,14.2859,118982.0
2022-02-08 11:15:00,17.27,17.31,17.24,17.31,104083.0,14.2942,14.3273,14.2693,14.3273,104083.0
2022-02-08 11:20:00,17.3,17.32,17.27,17.28,84825.0,14.319,14.3355,14.2942,14.3024,84825.0
2022-02-08 11:25:00,17.28,17.28,17.25,17.26,86853.0,14.3024,14.3024,14.2776,14.2859,86853.0
2022-02-08 11:30:00,17.26,17.28,17.25,17.27,95616.0,14.2859,14.3024,14.2776,14.2942,95616.0
2022-02-08 11:35:00,17.28,17.29,17.25,17.28,112956.0,14.3024,14.3107,14.2776,14.3024,112956.0
2022-02-08 11:40:00,17.27,17.28,17.24,17.24,146683.0,14.2942,14.3024,14.2693,14.2693,146683.0
2022-02-08 11:45:00,17.25,17.28,17.24,17.28,114982.0,14.2776,14.3024,14.2693,14.3024,114982.0
2022-02-08 11:50:00,17.28,17.29,17.26,17.28,69655.0,14.3024,14.3107,14.2859,14.3024,69655.0
2022-02-08 11:55:00,17.28,17.31,17.27,17.3,71392.0,14.3024,14.3273,14.2942,14.319,71392.0
2022-02-08 12:00:00,17.3,17.31,17.28,17.3,52083.0,14.319,14.3273,14.3024,14.319,52083.0
2022-02-08 12:05:00,17.3,17.33,17.29,17.32,86028.0,14.319,14.3438,14.3107,14.3355,86028.0
2022-02-08 12:10:00,17.32,17.35,17.31,17.32,73213.0,14.3355,14.3604,14.3273,14.3355,73213.0
2022-02-08 12:15:00,17.31,17.32,17.26,17.27,98732.0,14.3273,14.3355,14.2859,14.2942,98732.0
2022-02-08 12:20:00,17.26,17.31,17.26,17.3,72406.0,14.2859,14.3273,14.2859,14.319,72406.0
2022-02-08 12:25:00,17.3,17.32,17.29,17.3,74732.0,14.319,14.3355,14.3107,14.319,74732.0
2022-02-08 12:30:00,17.3,17.32,17.28,17.3,162285.0,14.319,14.3355,14.3024,14.319,162285.0
2022-02-08 12:35:00,17.3,17.33,17.3,17.32,274343.0,14.319,14.3438,14.319,14.3355,274343.0
2022-02-08 12:40:00,17.32,17.34,17.32,17.32,123098.0,14.3355,14.3521,14.3355,14.3355,123098.0
2022-02-08 12:45:00,17.32,17.34,17.32,17.34,101110.0,14.3355,14.3521,14.3355,14.3521,101110.0
2022-02-08 12:50:00,17.34,17.35,17.33,17.34,69506.0,14.3521,14.3604,14.3438,14.3521,69506.0
2022-02-08 12:55:00,17.34,17.36,17.34,17.36,23171.0,14.3521,14.3686,14.3521,14.3686,23171.0
2022-02-08 13:00:00,17.36,17.39,17.35,17.39,59674.0,14.3686,14.3935,14.3604,14.3935,59674.0
2022-02-08 13:05:00,17.39,17.39,17.37,17.37,53847.0,14.3935,14.3935,14.3769,14.3769,53847.0
2022-02-08 13:10:00,17.37,17.39,17.36,17.39,58134.0,14.3769,14.3935,14.3686,14.3935,58134.0
2022-02-08 13:15:00,17.39,17.4,17.38,17.39,106987.0,14.3935,14.4018,14.3852,14.3935,106987.0
2022-02-08 13:20:00,17.39,17.4,17.37,17.37,52117.0,14.3935,14.4018,14.3769,14.3769,52117.0
2022-02-08 13:25:00,17.37,17.37,17.35,17.36,52594.0,14.3769,14.3769,14.3604,14.3686,52594.0
2022-02-08 13:30:00,17.37,17.39,17.35,17.38,69676.0,14.3769,14.3935,14.3604,14.3852,69676.0
2022-02-08 13:35:00,17.38,17.39,17.36,17.37,62300.0,14.3852,14.3935,14.3686,14.3769,62300.0
2022-02-08 13:40:00,17.37,17.39,17.36,17.38,56808.0,14.3769,14.3935,14.3686,14.3852,56808.0
2022-02-08 13:45:00,17.38,17.4,17.36,17.39,48400.0,14.3852,14.4018,14.3686,14.3935,48400.0
2022-02-08 13:50:00,17.39,17.4,17.38,17.39,32884.0,14.3935,14.4018,14.3852,14.3935,32884.0
2022-02-08 13:55:00,17.39,17.4,17.38,17.38,61014.0,14.3935,14.4018,14.3852,14.3852,61014.0
2022-02-08 14:00:00,17.39,17.39,17.38,17.39,26710.0,14.3935,14.3935,14.3852,14.3935,26710.0
2022-02-08 14:05:00,17.39,17.4,17.38,17.39,53165.0,14.3935,14.4018,14.3852,14.3935,53165.0
2022-02-08 14:10:00,17.39,17.4,17.37,17.37,79505.0,14.3935,14.4018,14.3769,14.3769,79505.0
2022-02-08 14:15:00,17.37,17.39,17.36,17.37,99948.0,14.3769,14.3935,14.3686,14.3769,99948.0
2022-02-08 14:20:00,17.38,17.38,17.35,17.36,73945.0,14.3852,14.3852,14.3604,14.3686,73945.0
2022-02-08 14:25:00,17.37,17.38,17.36,17.37,225040.0,14.3769,14.3852,14.3686,14.3769,225040.0
2022-02-08 14:30:00,17.38,17.38,17.36,17.38,183030.0,14.3852,14.3852,14.3686,14.3852,183030.0
2022-02-08 14:35:00,17.38,17.38,17.33,17.34,246870.0,14.3852,14.3852,14.3438,14.3521,246870.0
2022-02-08 14:40:00,17.34,17.35,17.3,17.31,251883.0,14.3521,14.3604,14.319,14.3273,251883.0
2022-02-08 14:45:00,17.3,17.32,17.29,17.31,128207.0,14.319,14.3355,14.3107,14.3273,128207.0
2022-02-08 14:50:00,17.31,17.35,17.3,17.34,79613.0,14.3273,14.3604,14.319,14.3521,79613.0
2022-02-08 14:55:00,17.35,17.36,17.32,17.33,165264.0,14.3604,14.3686,14.3355,14.3438,165264.0
2022-02-08 15:00:00,17.34,17.34,17.32,17.34,159803.0,14.3521,14.3521,14.3355,14.3521,159803.0
2022-02-08 15:05:00,17.34,17.35,17.3,17.32,168561.0,14.3521,14.3604,14.319,14.3355,168561.0
2022-02-08 15:10:00,17.32,17.36,17.31,17.36,94853.0,14.3355,14.3686,14.3273,14.3686,94853.0
2022-02-08 15:15:00,17.36,17.36,17.32,17.34,165262.0,14.3686,14.3686,14.3355,14.3521,165262.0
2022-02-08 15:20:00,17.33,17.34,17.31,17.31,144576.0,14.3438,14.3521,14.3273,14.3273,144576.0
2022-02-08 15:25:00,17.31,17.33,17.3,17.32,302988.0,14.3273,14.3438,14.319,14.3355,302988.0
2022-02-08 15:30:00,17.32,17.35,17.31,17.35,199867.0,14.3355,14.3604,14.3273,14.3604,199867.0
2022-02-08 15:35:00,17.34,17.36,17.33,17.35,247052.0,14.3521,14.3686,14.3438,14.3604,247052.0
2022-02-08 15:40:00,17.34,17.36,17.32,17.32,242368.0,14.3521,14.3686,14.3355,14.3355,242368.0
2022-02-08 15:45:00,17.32,17.33,17.3,17.3,399880.0,14.3355,14.3438,14.319,14.319,399880.0
2022-02-08 15:50:00,17.3,17.32,17.29,17.32,578920.0,14.319,14.3355,14.3107,14.3355,578920.0
2022-02-08 15:55:00,17.31,17.32,17.28,17.29,802408.0,14.3273,14.3355,14.3024,14.3107,802408.0
2022-02-09 09:30:00,17.34,17.49,17.31,17.43,294279.0,14.3521,14.4762,14.3273,14.4266,294279.0
2022-02-09 09:35:00,17.43,17.45,17.4,17.44,251178.0,14.4266,14.4431,14.4018,14.4349,251178.0
2022-02-09 09:40:00,17.44,17.48,17.44,17.45,211300.0,14.4349,14.468,14.4349,14.4431,211300.0
2022-02-09 09:45:00,17.46,17.54,17.43,17.5,420957.0,14.4514,14.5176,14.4266,14.4845,420957.0
2022-02-09 09:50:00,17.5,17.52,17.47,17.49,220513.0,14.4845,14.5011,14.4597,14.4762,220513.0
2022-02-09 09:55:00,17.48,17.51,17.46,17.48,130376.0,14.468,14.4928,14.4514,14.468,130376.0
2022-02-09 10:00:00,17.49,17.51,17.47,17.51,157158.0,14.4762,14.4928,14.4597,14.4928,157158.0
2022-02-09 10:05:00,17.51,17.55,17.5,17.53,178335.0,14.4928,14.5259,14.4845,14.5094,178335.0
2022-02-09 10:10:00,17.53,17.58,17.52,17.57,153538.0,14.5094,14.5507,14.5011,14.5425,153538.0
2022-02-09 10:15:00,17.57,17.58,17.55,17.57,133585.0,14.5425,14.5507,14.5259,14.5425,133585.0
2022-02-09 10:20:00,17.57,17.59,17.55,17.55,154241.0,14.5425,14.559,14.5259,14.5259,154241.0
2022-02-09 10:25:00,17.55,17.59,17.55,17.57,118756.0,14.5259,14.559,14.5259,14.5425,118756.0
2022-02-09 10:30:00,17.58,17.63,17.57,17.61,184896.0,14.5507,14.5921,14.5425,14.5756,184896.0
2022-02-09 10:35:00,17.62,17.63,17.55,17.57,238622.0,14.5838,14.5921,14.5259,14.5425,238622.0
2022-02-09 10:40:00,17.57,17.59,17.51,17.51,82456.0,14.5425,14.559,14.4928,14.4928,82456.0
2022-02-09 10:45:00,17.52,17.54,17.51,17.54,127657.0,14.5011,14.5176,14.4928,14.5176,127657.0
2022-02-09 10:50:00,17.53,17.58,17.53,17.57,153198.0,14.5094,14.5507,14.5094,14.5425,153198.0
2022-02-09 10:55:00,17.57,17.58,17.54,17.55,141955.0,14.5425,14.5507,14.5176,14.5259,141955.0
2022-02-09 11:00:00,17.55,17.56,17.53,17.55,128232.0,14.5259,14.5342,14.5094,14.5259,128232.0
2022-02-09 11:05:00,17.55,17.56,17.52,17.54,133778.0,14.5259,14.5342,14.5011,14.5176,133778.0
2022-02-09 11:10:00,17.54,17.57,17.52,17.52,142335.0,14.5176,14.5425,14.5011,14.5011,142335.0
2022-02-09 11:15:00,17.53,17.56,17.51,17.55,107762.0,14.5094,14.5342,14.4928,14.5259,107762.0
2022-02-09 11:20:00,17.55,17.57,17.54,17.55,188153.0,14.5259,14.5425,14.5176,14.5259,188153.0
2022-02-09 11:25:00,17.55,17.56,17.52,17.53,185795.0,14.5259,14.5342,14.5011,14.5094,185795.0
2022-02-09 11:30:00,17.53,17.54,17.51,17.53,129276.0,14.5094,14.5176,14.4928,14.5094,129276.0
2022-02-09 11:35:00,17.53,17.53,17.5,17.53,123746.0,14.5094,14.5094,14.4845,14.5094,123746.0
2022-02-09 11:40:00,17.53,17.53,17.5,17.51,145569.0,14.5094,14.5094,14.4845,14.4928,145569.0
2022-02-09 11:45:00,17.51,17.51,17.48,17.48,118689.0,14.4928,14.4928,14.468,14.468,118689.0
2022-02-09 11:50:00,17.49,17.5,17.46,17.47,87862.0,14.4762,14.4845,14.4514,14.4597,87862.0
2022-02-09 11:55:00,17.47,17.48,17.45,17.46,55400.0,14.4597,14.468,14.4431,14.4514,55400.0
2022-02-09 12:00:00,17.46,17.48,17.44,17.44,73801.0,14.4514,14.468,14.4349,14.4349,73801.0
2022-02-09 12:05:00,17.44,17.45,17.42,17.42,56199.0,14.4349,14.4431,14.4183,14.4183,56199.0
2022-02-09 12:10:00,17.42,17.45,17.41,17.45,153319.0,14.4183,14.4431,14.41,14.4431,153319.0
2022-02-09 12:15:00,17.45,17.48,17.44,17.48,128162.0,14.4431,14.468,14.4349,14.468,128162.0
2022-02-09 12:20:00,17.48,17.48,17.44,17.45,103229.0,14.468,14.468,14.4349,14.4431,103229.0
2022-02-09 12:25:00,17.45,17.46,17.43,17.44,76787.0,14.4431,14.4514,14.4266,14.4349,76787.0
2022-02-09 12:30:00,17.44,17.45,17.41,17.43,128895.0,14.4349,14.4431,14.41,14.4266,128895.0
2022-02-09 12:35:00,17.42,17.44,17.41,17.43,105117.0,14.4183,14.4349,14.41,14.4266,105117.0
2022-02-09 12:40:00,17.43,17.44,17.4,17.4,132578.0,14.4266,14.4349,14.4018,14.4018,132578.0
2022-02-09 12:45:00,17.4,17.41,17.38,17.39,88997.0,14.4018,14.41,14.3852,14.3935,88997.0
2022-02-09 12:50:00,17.38,17.4,17.36,17.38,181951.0,14.3852,14.4018,14.3686,14.3852,181951.0
2022-02-09 12:55:00,17.38,17.39,17.37,17.38,66566.0,14.3852,14.3935,14.3769,14.3852,66566.0
2022-02-09 13:00:00,17.39,17.4,17.36,17.36,76299.0,14.3935,14.4018,14.3686,14.3686,76299.0
2022-02-09 13:05:00,17.36,17.37,17.35,17.36,110103.0,14.3686,14.3769,14.3604,14.3686,110103.0
2022-02-09 13:10:00,17.36,17.37,17.33,17.33,126366.0,14.3686,14.3769,14.3438,14.3438,126366.0
2022-02-09 13:15:00,17.34,17.35,17.32,17.34,107489.0,14.3521,14.3604,14.3355,14.3521,107489.0
2022-02-09 13:20:00,17.34,17.36,17.32,17.35,129162.0,14.3521,14.3686,14.3355,14.3604,129162.0
2022-02-09 13:25:00,17.35,17.36,17.34,17.35,51275.0,14.3604,14.3686,14.3521,14.3604,51275.0
2022-02-09 13:30:00,17.35,17.37,17.34,17.36,74031.0,14.3604,14.3769,14.3521,14.3686,74031.0
2022-02-09 13:35:00,17.35,17.36,17.34,17.35,88381.0,14.3604,14.3686,14.3521,14.3604,88381.0
2022-02-09 13:40:00,17.35,17.37,17.33,17.36,104671.0,14.3604,14.3769,14.3438,14.3686,104671.0
2022-02-09 13:45:00,17.37,17.37,17.34,17.34,84443.0,14.3769,14.3769,14.3521,14.3521,84443.0
2022-02-09 13:50:00,17.34,17.36,17.34,17.35,79519.0,14.3521,14.3686,14.3521,14.3604,79519.0
2022-02-09 13:55:00,17.35,17.36,17.34,17.34,176204.0,14.3604,14.3686,14.3521,14.3521,176204.0
2022-02-09 14:00:00,17.35,17.36,17.33,17.36,76812.0,14.3604,14.3686,14.3438,14.3686,76812.0
2022-02-09 14:05:00,17.36,17.37,17.35,17.37,196503.0,14.3686,14.3769,14.3604,14.3769,196503.0
2022-02-09 14:10:00,17.36,17.38,17.35,17.37,136580.0,14.3686,14.3852,14.3604,14.3769,136580.0
2022-02-09 14:15:00,17.37,17.4,17.36,17.39,93023.0,14.3769,14.4018,14.3686,14.3935,93023.0
2022-02-09 14:20:00,17.39,17.41,17.38,17.41,102280.0,14.3935,14.41,14.3852,14.41,102280.0
2022-02-09 14:25:00,17.41,17.41,17.39,17.39,49774.0,14.41,14.41,14.3935,14.3935,49774.0
2022-02-09 14:30:00,17.39,17.41,17.39,17.39,79409.0,14.3935,14.41,14.3935,14.3935,79409.0
2022-02-09 14:35:00,17.39,17.41,17.38,17.38,92621.0,14.3935,14.41,14.3852,14.3852,92621.0
2022-02-09 14:40:00,17.38,17.39,17.36,17.37,143260.0,14.3852,14.3935,14.3686,14.3769,143260.0
2022-02-09 14:45:00,17.37,17.37,17.34,17.36,111840.0,14.3769,14.3769,14.3521,14.3686,111840.0
2022-02-09 14:50:00,17.36,17.36,17.32,17.32,119448.0,14.3686,14.3686,14.3355,14.3355,119448.0
2022-02-09 14:55:00,17.32,17.33,17.3,17.32,134993.0,14.3355,14.3438,14.319,14.3355,134993.0
2022-02-09 15:00:00,17.31,17.33,17.3,17.32,208361.0,14.3273,14.3438,14.319,14.3355,208361.0
2022-02-09 15:05:00,17.32,17.33,17.3,17.31,159991.0,14.3355,14.3438,14.319,14.3273,159991.0
2022-02-09 15:10:00,17.3,17.33,17.3,17.32,73755.0,14.319,14.3438,14.319,14.3355,73755.0
2022-02-09 15:15:00,17.32,17.34,17.31,17.32,184647.0,14.3355,14.3521,14.3273,14.3355,184647.0
2022-02-09 15:20:00,17.32,17.35,17.32,17.34,117872.0,14.3355,14.3604,14.3355,14.3521,117872.0
2022-02-09 15:25:00,17.35,17.35,17.32,17.35,122057.0,14.3604,14.3604,14.3355,14.3604,122057.0
2022-02-09 15:30:00,17.34,17.35,17.32,17.32,107722.0,14.3521,14.3604,14.3355,14.3355,107722.0
2022-02-09 15:35:00,17.32,17.36,17.32,17.35,241978.0,14.3355,14.3686,14.3355,14.3604,241978.0
2022-02-09 15:40:00,17.35,17.36,17.33,17.34,156633.0,14.3604,14.3686,14.3438,14.3521,156633.0
2022-02-09 15:45:00,17.34,17.34,17.32,17.33,292495.0,14.3521,14.3521,14.3355,14.3438,292495.0
2022-02-09 15:50:00,17.33,17.37,17.33,17.35,321570.0,14.3438,14.3769,14.3438,14.3604,321570.0
2022-02-09 15:55:00,17.35,17.38,17.32,17.38,1519321.0,14.3604,14.3852,14.3355,14.3852,1519321.0
2022-02-10 09:30:00,17.3,17.41,17.29,17.38,416145.0,14.319,14.41,14.3107,14.3852,416145.0
2022-02-10 09:35:00,17.39,17.46,17.37,17.45,332422.0,14.3935,14.4514,14.3769,14.4431,332422.0
2022-02-10 09:40:00,17.45,17.51,17.43,17.5,366432.0,14.4431,14.4928,14.4266,14.4845,366432.0
2022-02-10 09:45:00,17.51,17.55,17.49,17.5,445760.0,14.4928,14.5259,14.4762,14.4845,445760.0
2022-02-10 09:50:00,17.49,17.5,17.43,17.44,144262.0,14.4762,14.4845,14.4266,14.4349,144262.0
2022-02-10 09:55:00,17.43,17.45,17.41,17.42,185280.0,14.4266,14.4431,14.41,14.4183,185280.0
2022-02-10 10:00:00,17.42,17.45,17.41,17.45,143913.0,14.4183,14.4431,14.41,14.4431,143913.0
2022-02-10 10:05:00,17.45,17.49,17.44,17.48,147942.0,14.4431,14.4762,14.4349,14.468,147942.0
2022-02-10 10:10:00,17.48,17.5,17.46,17.46,94269.0,14.468,14.4845,14.4514,14.4514,94269.0
2022-02-10 10:15:00,17.47,17.48,17.43,17.48,135216.0,14.4597,14.468,14.4266,14.468,135216.0
2022-02-10 10:20:00,17.48,17.5,17.45,17.5,122994.0,14.468,14.4845,14.4431,14.4845,122994.0
2022-02-10 10:25:00,17.49,17.5,17.47,17.49,129914.0,14.4762,14.4845,14.4597,14.4762,129914.0
2022-02-10 10:30:00,17.48,17.49,17.46,17.46,109700.0,14.468,14.4762,14.4514,14.4514,109700.0
2022-02-10 10:35:00,17.46,17.47,17.44,17.47,95106.0,14.4514,14.4597,14.4349,14.4597,95106.0
2022-02-10 10:40:00,17.47,17.49,17.45,17.48,175170.0,14.4597,14.4762,14.4431,14.468,175170.0
2022-02-10 10:45:00,17.48,17.5,17.46,17.49,225933.0,14.468,14.4845,14.4514,14.4762,225933.0
2022-02-10 10:50:00,17.49,17.5,17.42,17.44,279898.0,14.4762,14.4845,14.4183,14.4349,279898.0
2022-02-10 10:55:00,17.45,17.46,17.43,17.44,84295.0,14.4431,14.4514,14.4266,14.4349,84295.0
2022-02-10 11:00:00,17.43,17.46,17.42,17.45,126813.0,14.4266,14.4514,14.4183,14.4431,126813.0
2022-02-10 11:05:00,17.45,17.46,17.43,17.44,155119.0,14.4431,14.4514,14.4266,14.4349,155119.0
2022-02-10 11:10:00,17.45,17.47,17.38,17.39,119430.0,14.4431,14.4597,14.3852,14.3935,119430.0
2022-02-10 11:15:00,17.39,17.41,17.36,17.38,92908.0,14.3935,14.41,14.3686,14.3852,92908.0
2022-02-10 11:20:00,17.38,17.41,17.37,17.4,72920.0,14.3852,14.41,14.3769,14.4018,72920.0
2022-02-10 11:25:00,17.39,17.4,17.38,17.39,90732.0,14.3935,14.4018,14.3852,14.3935,90732.0
2022-02-10 11:30:00,17.39,17.42,17.38,17.39,68833.0,14.3935,14.4183,14.3852,14.3935,68833.0
2022-02-10 11:35:00,17.4,17.42,17.4,17.41,81318.0,14.4018,14.4183,14.4018,14.41,81318.0
2022-02-10 11:40:00,17.41,17.44,17.41,17.43,179269.0,14.41,14.4349,14.41,14.4266,179269.0
2022-02-10 11:45:00,17.43,17.45,17.41,17.44,96753.0,14.4266,14.4431,14.41,14.4349,96753.0
2022-02-10 11:50:00,17.44,17.45,17.39,17.39,96077.0,14.4349,14.4431,14.3935,14.3935,96077.0
2022-02-10 11:55:00,17.39,17.4,17.38,17.39,71256.0,14.3935,14.4018,14.3852,14.3935,71256.0
2022-02-10 12:00:00,17.39,17.4,17.37,17.38,82809.0,14.3935,14.4018,14.3769,14.3852,82809.0
2022-02-10 12:05:00,17.38,17.41,17.36,17.39,86505.0,14.3852,14.41,14.3686,14.3935,86505.0
2022-02-10 12:10:00,17.39,17.4,17.36,17.37,82882.0,14.3935,14.4018,14.3686,14.3769,82882.0
2022-02-10 12:15:00,17.37,17.37,17.34,17.36,90725.0,14.3769,14.3769,14.3521,14.3686,90725.0
2022-02-10 12:20:00,17.36,17.39,17.34,17.37,396405.0,14.3686,14.3935,14.3521,14.3769,396405.0
2022-02-10 12:25:00,17.36,17.38,17.35,17.38,136288.0,14.3686,14.3852,14.3604,14.3852,136288.0
2022-02-10 12:30:00,17.38,17.38,17.36,17.37,129338.0,14.3852,14.3852,14.3686,14.3769,129338.0
2022-02-10 12:35:00,17.37,17.4,17.36,17.38,78770.0,14.3769,14.4018,14.3686,14.3852,78770.0
2022-02-10 12:40:00,17.38,17.38,17.31,17.32,133337.0,14.3852,14.3852,14.3273,14.3355,133337.0
2022-02-10 12:45:00,17.32,17.33,17.29,17.33,206189.0,14.3355,14.3438,14.3107,14.3438,206189.0
2022-02-10 12:50:00,17.33,17.35,17.32,17.33,126313.0,14.3438,14.3604,14.3355,14.3438,126313.0
2022-02-10 12:55:00,17.32,17.35,17.32,17.32,67006.0,14.3355,14.3604,14.3355,14.3355,67006.0
2022-02-10 13:00:00,17.32,17.34,17.3,17.3,98238.0,14.3355,14.3521,14.319,14.319,98238.0
2022-02-10 13:05:00,17.3,17.33,17.3,17.31,59553.0,14.319,14.3438,14.319,14.3273,59553.0
2022-02-10 13:10:00,17.32,17.33,17.31,17.32,93635.0,14.3355,14.3438,14.3273,14.3355,93635.0
2022-02-10 13:15:00,17.32,17.33,17.25,17.26,140303.0,14.3355,14.3438,14.2776,14.2859,140303.0
2022-02-10 13:20:00,17.26,17.32,17.26,17.32,129257.0,14.2859,14.3355,14.2859,14.3355,129257.0
2022-02-10 13:25:00,17.32,17.33,17.28,17.29,79461.0,14.3355,14.3438,14.3024,14.3107,79461.0
2022-02-10 13:30:00,17.29,17.3,17.26,17.27,70072.0,14.3107,14.319,14.2859,14.2942,70072.0
2022-02-10 13:35:00,17.27,17.27,17.21,17.23,111993.0,14.2942,14.2942,14.2445,14.261,111993.0
2022-02-10 13:40:00,17.24,17.28,17.23,17.28,225649.0,14.2693,14.3024,14.261,14.3024,225649.0
2022-02-10 13:45:00,17.27,17.28,17.24,17.26,103569.0,14.2942,14.3024,14.2693,14.2859,103569.0
2022-02-10 13:50:00,17.26,17.27,17.25,17.27,97134.0,14.2859,14.2942,14.2776,14.2942,97134.0
2022-02-10 13:55:00,17.27,17.27,17.25,17.27,75925.0,14.2942,14.2942,14.2776,14.2942,75925.0
2022-02-10 14:00:00,17.26,17.27,17.22,17.23,116650.0,14.2859,14.2942,14.2528,14.261,116650.0
2022-02-10 14:05:00,17.22,17.26,17.2,17.26,122249.0,14.2528,14.2859,14.2362,14.2859,122249.0
2022-02-10 14:10:00,17.26,17.27,17.24,17.24,77736.0,14.2859,14.2942,14.2693,14.2693,77736.0
2022-02-10 14:15:00,17.23,17.24,17.19,17.2,144252.0,14.261,14.2693,14.2279,14.2362,144252.0
2022-02-10 14:20:00,17.2,17.23,17.19,17.23,95715.0,14.2362,14.261,14.2279,14.261,95715.0
2022-02-10 14:25:00,17.23,17.28,17.22,17.28,140615.0,14.261,14.3024,14.2528,14.3024,140615.0
2022-02-10 14:30:00,17.28,17.3,17.26,17.28,144695.0,14.3024,14.319,14.2859,14.3024,144695.0
2022-02-10 14:35:00,17.28,17.28,17.25,17.26,123000.0,14.3024,14.3024,14.2776,14.2859,123000.0
2022-02-10 14:40:00,17.26,17.29,17.25,17.26,97847.0,14.2859,14.3107,14.2776,14.2859,97847.0
2022-02-10 14:45:00,17.26,17.29,17.24,17.24,125038.0,14.2859,14.3107,14.2693,14.2693,125038.0
2022-02-10 14:50:00,17.25,17.26,17.2,17.21,97585.0,14.2776,14.2859,14.2362,14.2445,97585.0
2022-02-10 14:55:00,17.21,17.23,17.2,17.21,94058.0,14.2445,14.261,14.2362,14.2445,94058.0
2022-02-10 15:00:00,17.21,17.25,17.2,17.23,185537.0,14.2445,14.2776,14.2362,14.261,185537.0
2022-02-10 15:05:00,17.23,17.28,17.23,17.27,125121.0,14.261,14.3024,14.261,14.2942,125121.0
2022-02-10 15:10:00,17.27,17.29,17.26,17.27,110615.0,14.2942,14.3107,14.2859,14.2942,110615.0
2022-02-10 15:15:00,17.27,17.28,17.23,17.25,150144.0,14.2942,14.3024,14.261,14.2776,150144.0
2022-02-10 15:20:00,17.25,17.26,17.21,17.23,123658.0,14.2776,14.2859,14.2445,14.261,123658.0
2022-02-10 15:25:00,17.23,17.26,17.22,17.23,226842.0,14.261,14.2859,14.2528,14.261,226842.0
2022-02-10 15:30:00,17.22,17.23,17.18,17.19,240858.0,14.2528,14.261,14.2197,14.2279,240858.0
2022-02-10 15:35:00,17.18,17.21,17.18,17.2,287739.0,14.2197,14.2445,14.2197,14.2362,287739.0
2022-02-10 15:40:00,17.2,17.2,17.16,17.16,332911.0,14.2362,14.2362,14.2031,14.2031,332911.0
2022-02-10 15:45:00,17.16,17.17,17.11,17.13,423973.0,14.2031,14.2114,14.1617,14.1783,423973.0
2022-02-10 15:50:00,17.13,17.17,17.11,17.16,434127.0,14.1783,14.2114,14.1617,14.2031,434127.0
2022-02-10 15:55:00,17.16,17.21,17.16,17.2,762067.0,14.2031,14.2445,14.2031,14.2362,762067.0
2022-02-11 09:30:00,17.25,17.35,17.23,17.31,392996.0,14.2776,14.3604,14.261,14.3273,392996.0
2022-02-11 09:35:00,17.32,17.45,17.31,17.45,336501.0,14.3355,14.4431,14.3273,14.4431,336501.0
2022-02-11 09:40:00,17.45,17.5,17.44,17.5,366788.0,14.4431,14.4845,14.4349,14.4845,366788.0
2022-02-11 09:45:00,17.5,17.52,17.49,17.5,196826.0,14.4845,14.5011,14.4762,14.4845,196826.0
2022-02-11 09:50:00,17.5,17.51,17.47,17.48,284350.0,14.4845,14.4928,14.4597,14.468,284350.0
2022-02-11 09:55:00,17.48,17.49,17.42,17.45,167363.0,14.468,14.4762,14.4183,14.4431,167363.0
2022-02-11 10:00:00,17.46,17.5,17.45,17.48,195510.0,14.4514,14.4845,14.4431,14.468,195510.0
2022-02-11 10:05:00,17.48,17.53,17.47,17.5,232147.0,14.468,14.5094,14.4597,14.4845,232147.0
2022-02-11 10:10:00,17.5,17.5,17.45,17.47,96758.0,14.4845,14.4845,14.4431,14.4597,96758.0
2022-02-11 10:15:00,17.46,17.51,17.46,17.49,162863.0,14.4514,14.4928,14.4514,14.4762,162863.0
2022-02-11 10:20:00,17.49,17.54,17.49,17.54,161102.0,14.4762,14.5176,14.4762,14.5176,161102.0
2022-02-11 10:25:00,17.54,17.57,17.52,17.53,217302.0,14.5176,14.5425,14.5011,14.5094,217302.0
2022-02-11 10:30:00,17.53,17.54,17.5,17.53,175726.0,14.5094,14.5176,14.4845,14.5094,175726.0
2022-02-11 10:35:00,17.53,17.54,17.51,17.53,135463.0,14.5094,14.5176,14.4928,14.5094,135463.0
2022-02-11 10:40:00,17.53,17.55,17.52,17.54,90179.0,14.5094,14.5259,14.5011,14.5176,90179.0
2022-02-11 10:45:00,17.54,17.56,17.52,17.53,201930.0,14.5176,14.5342,14.5011,14.5094,201930.0
2022-02-11 10:50:00,17.53,17.54,17.5,17.54,162361.0,14.5094,14.5176,14.4845,14.5176,162361.0
2022-02-11 10:55:00,17.54,17.55,17.51,17.54,240944.0,14.5176,14.5259,14.4928,14.5176,240944.0
2022-02-11 11:00:00,17.54,17.57,17.53,17.54,250080.0,14.5176,14.5425,14.5094,14.5176,250080.0
2022-02-11 11:05:00,17.54,17.56,17.5,17.5,177662.0,14.5176,14.5342,14.4845,14.4845,177662.0
2022-02-11 11:10:00,17.5,17.51,17.49,17.5,124331.0,14.4845,14.4928,14.4762,14.4845,124331.0
2022-02-11 11:15:00,17.5,17.53,17.48,17.51,84041.0,14.4845,14.5094,14.468,14.4928,84041.0
2022-02-11 11:20:00,17.51,17.54,17.5,17.54,92411.0,14.4928,14.5176,14.4845,14.5176,92411.0
2022-02-11 11:25:00,17.53,17.54,17.48,17.51,112459.0,14.5094,14.5176,14.468,14.4928,112459.0
2022-02-11 11:30:00,17.51,17.52,17.48,17.5,104271.0,14.4928,14.5011,14.468,14.4845,104271.0
2022-02-11 11:35:00,17.5,17.51,17.47,17.48,102216.0,14.4845,14.4928,14.4597,14.468,102216.0
2022-02-11 11:40:00,17.48,17.5,17.46,17.47,82185.0,14.468,14.4845,14.4514,14.4597,82185.0
2022-02-11 11:45:00,17.47,17.5,17.47,17.48,123464.0,14.4597,14.4845,14.4597,14.468,123464.0
2022-02-11 11:50:00,17.48,17.5,17.47,17.5,120594.0,14.468,14.4845,14.4597,14.4845,120594.0
2022-02-11 11:55:00,17.49,17.52,17.48,17.52,79882.0,14.4762,14.5011,14.468,14.5011,79882.0
2022-02-11 12:00:00,17.51,17.52,17.49,17.5,129375.0,14.4928,14.5011,14.4762,14.4845,129375.0
2022-02-11 12:05:00,17.5,17.52,17.49,17.52,69721.0,14.4845,14.5011,14.4762,14.5011,69721.0
2022-02-11 12:10:00,17.52,17.53,17.51,17.53,48136.0,14.5011,14.5094,14.4928,14.5094,48136.0
2022-02-11 12:15:00,17.53,17.54,17.51,17.52,174829.0,14.5094,14.5176,14.4928,14.5011,174829.0
2022-02-11 12:20:00,17.51,17.53,17.51,17.53,59457.0,14.4928,14.5094,14.4928,14.5094,59457.0
2022-02-11 12:25:00,17.52,17.54,17.52,17.54,105292.0,14.5011,14.5176,14.5011,14.5176,105292.0
2022-02-11 12:30:00,17.54,17.54,17.51,17.52,170526.0,14.5176,14.5176,14.4928,14.5011,170526.0
2022-02-11 12:35:00,17.52,17.53,17.51,17.53,62007.0,14.5011,14.5094,14.4928,14.5094,62007.0
2022-02-11 12:40:00,17.53,17.54,17.52,17.54,57185.0,14.5094,14.5176,14.5011,14.5176,57185.0
2022-02-11 12:45:00,17.53,17.54,17.49,17.51,126068.0,14.5094,14.5176,14.4762,14.4928,126068.0
2022-02-11 12:50:00,17.51,17.52,17.48,17.5,63449.0,14.4928,14.5011,14.468,14.4845,63449.0
2022-02-11 12:55:00,17.5,17.53,17.49,17.52,106483.0,14.4845,14.5094,14.4762,14.5011,106483.0
2022-02-11 13:00:00,17.52,17.52,17.51,17.52,72399.0,14.5011,14.5011,14.4928,14.5011,72399.0
2022-02-11 13:05:00,17.52,17.55,17.51,17.54,168648.0,14.5011,14.5259,14.4928,14.5176,168648.0
2022-02-11 13:10:00,17.54,17.55,17.52,17.54,97682.0,14.5176,14.5259,14.5011,14.5176,97682.0
2022-02-11 13:15:00,17.54,17.54,17.47,17.51,162041.0,14.5176,14.5176,14.4597,14.4928,162041.0
2022-02-11 13:20:00,17.51,17.53,17.51,17.53,32104.0,14.4928,14.5094,14.4928,14.5094,32104.0
2022-02-11 13:25:00,17.53,17.53,17.51,17.52,119974.0,14.5094,14.5094,14.4928,14.5011,119974.0
2022-02-11 13:30:00,17.52,17.53,17.47,17.51,238780.0,14.5011,14.5094,14.4597,14.4928,238780.0
2022-02-11 13:35:00,17.5,17.51,17.45,17.45,181860.0,14.4845,14.4928,14.4431,14.4431,181860.0
2022-02-11 13:40:00,17.44,17.46,17.41,17.42,255642.0,14.4349,14.4514,14.41,14.4183,255642.0
2022-02-11 13:45:00,17.41,17.44,17.38,17.44,251935.0,14.41,14.4349,14.3852,14.4349,251935.0
2022-02-11 13:50:00,17.43,17.47,17.4,17.46,263126.0,14.4266,14.4597,14.4018,14.4514,263126.0
2022-02-11 13:55:00,17.46,17.49,17.44,17.48,245427.0,14.4514,14.4762,14.4349,14.468,245427.0
2022-02-11 14:00:00,17.48,17.52,17.42,17.47,402505.0,14.468,14.5011,14.4183,14.4597,402505.0
2022-02-11 14:05:00,17.47,17.5,17.4,17.48,295199.0,14.4597,14.4845,14.4018,14.468,295199.0
2022-02-11 14:10:00,17.48,17.51,17.44,17.49,239978.0,14.468,14.4928,14.4349,14.4762,239978.0
2022-02-11 14:15:00,17.48,17.52,17.47,17.51,274164.0,14.468,14.5011,14.4597,14.4928,274164.0
2022-02-11 14:20:00,17.5,17.53,17.48,17.5,315313.0,14.4845,14.5094,14.468,14.4845,315313.0
2022-02-11 14:25:00,17.49,17.5,17.41,17.41,215798.0,14.4762,14.4845,14.41,14.41,215798.0
2022-02-11 14:30:00,17.42,17.48,17.4,17.47,290811.0,14.4183,14.468,14.4018,14.4597,290811.0
2022-02-11 14:35:00,17.48,17.48,17.42,17.45,221129.0,14.468,14.468,14.4183,14.4431,221129.0
2022-02-11 14:40:00,17.45,17.47,17.42,17.44,190174.0,14.4431,14.4597,14.4183,14.4349,190174.0
2022-02-11 14:45:00,17.44,17.44,17.4,17.41,85201.0,14.4349,14.4349,14.4018,14.41,85201.0
2022-02-11 14:50:00,17.41,17.41,17.38,17.41,137344.0,14.41,14.41,14.3852,14.41,137344.0
2022-02-11 14:55:00,17.4,17.45,17.4,17.43,139764.0,14.4018,14.4431,14.4018,14.4266,139764.0
2022-02-11 15:00:00,17.43,17.5,17.42,17.49,205650.0,14.4266,14.4845,14.4183,14.4762,205650.0
2022-02-11 15:05:00,17.48,17.5,17.44,17.45,218083.0,14.468,14.4845,14.4349,14.4431,218083.0
2022-02-11 15:10:00,17.44,17.47,17.43,17.46,141945.0,14.4349,14.4597,14.4266,14.4514,141945.0
2022-02-11 15:15:00,17.47,17.5,17.45,17.47,151395.0,14.4597,14.4845,14.4431,14.4597,151395.0
2022-02-11 15:20:00,17.47,17.5,17.45,17.49,140744.0,14.4597,14.4845,14.4431,14.4762,140744.0
2022-02-11 15:25:00,17.5,17.51,17.47,17.5,354237.0,14.4845,14.4928,14.4597,14.4845,354237.0
2022-02-11 15:30:00,17.49,17.51,17.46,17.5,301522.0,14.4762,14.4928,14.4514,14.4845,301522.0
2022-02-11 15:35:00,17.5,17.51,17.47,17.48,320656.0,14.4845,14.4928,14.4597,14.468,320656.0
2022-02-11 15:40:00,17.48,17.5,17.45,17.48,372628.0,14.468,14.4845,14.4431,14.468,372628.0
2022-02-11 15:45:00,17.48,17.52,17.48,17.52,827459.0,14.468,14.5011,14.468,14.5011,827459.0
2022-02-11 15:50:00,17.52,17.54,17.5,17.52,460380.0,14.5011,14.5176,14.4845,14.5011,460380.0
2022-02-11 15:55:00,17.52,17.55,17.51,17.53,776872.0,14.5011,14.5259,14.4928,14.5094,776872.0
2022-02-14 09:30:00,17.51,17.54,17.38,17.41,407013.0,14.4928,14.5176,14.3852,14.41,407013.0
2022-02-14 09:35:00,17.41,17.41,17.29,17.3,300976.0,14.41,14.41,14.3107,14.319,300976.0
2022-02-14 09:40:00,17.29,17.35,17.28,17.29,291801.0,14.3107,14.3604,14.3024,14.3107,291801.0
2022-02-14 09:45:00,17.29,17.3,17.21,17.25,285188.0,14.3107,14.319,14.2445,14.2776,285188.0
2022-02-14 09:50:00,17.25,17.3,17.24,17.3,149769.0,14.2776,14.319,14.2693,14.319,149769.0
2022-02-14 09:55:00,17.29,17.34,17.29,17.32,163514.0,14.3107,14.3521,14.3107,14.3355,163514.0
2022-02-14 10:00:00,17.33,17.34,17.25,17.26,194065.0,14.3438,14.3521,14.2776,14.2859,194065.0
2022-02-14 10:05:00,17.27,17.34,17.26,17.33,158127.0,14.2942,14.3521,14.2859,14.3438,158127.0
2022-02-14 10:10:00,17.32,17.36,17.29,17.3,152454.0,14.3355,14.3686,14.3107,14.319,152454.0
2022-02-14 10:15:00,17.29,17.29,17.22,17.25,216331.0,14.3107,14.3107,14.2528,14.2776,216331.0
2022-02-14 10:20:00,17.25,17.26,17.2,17.25,95328.0,14.2776,14.2859,14.2362,14.2776,95328.0
2022-02-14 10:25:00,17.24,17.26,17.2,17.23,80186.0,14.2693,14.2859,14.2362,14.261,80186.0
2022-02-14 10:30:00,17.23,17.23,17.16,17.2,190896.0,14.261,14.261,14.2031,14.2362,190896.0
2022-02-14 10:35:00,17.19,17.2,17.18,17.2,117853.0,14.2279,14.2362,14.2197,14.2362,117853.0
2022-02-14 10:40:00,17.2,17.22,17.18,17.2,78795.0,14.2362,14.2528,14.2197,14.2362,78795.0
2022-02-14 10:45:00,17.19,17.22,17.17,17.18,118207.0,14.2279,14.2528,14.2114,14.2197,118207.0
2022-02-14 10:50:00,17.18,17.2,17.15,17.16,107323.0,14.2197,14.2362,14.1948,14.2031,107323.0
2022-02-14 10:55:00,17.17,17.2,17.13,17.13,190299.0,14.2114,14.2362,14.1783,14.1783,190299.0
2022-02-14 11:00:00,17.14,17.16,17.12,17.14,175245.0,14.1866,14.2031,14.17,14.1866,175245.0
2022-02-14 11:05:00,17.14,17.16,17.12,17.14,141667.0,14.1866,14.2031,14.17,14.1866,141667.0
2022-02-14 11:10:00,17.14,17.15,17.12,17.14,97223.0,14.1866,14.1948,14.17,14.1866,97223.0
2022-02-14 11:15:00,17.14,17.19,17.14,17.17,128572.0,14.1866,14.2279,14.1866,14.2114,128572.0
2022-02-14 11:20:00,17.17,17.18,17.13,17.16,186455.0,14.2114,14.2197,14.1783,14.2031,186455.0
2022-02-14 11:25:00,17.17,17.2,17.15,17.18,89166.0,14.2114,14.2362,14.1948,14.2197,89166.0
2022-02-14 11:30:00,17.18,17.22,17.17,17.21,160730.0,14.2197,14.2528,14.2114,14.2445,160730.0
2022-02-14 11:35:00,17.21,17.22,17.18,17.19,79153.0,14.2445,14.2528,14.2197,14.2279,79153.0
2022-02-14 11:40:00,17.19,17.23,17.18,17.22,106381.0,14.2279,14.261,14.2197,14.2528,106381.0
2022-02-14 11:45:00,17.21,17.25,17.2,17.24,91929.0,14.2445,14.2776,14.2362,14.2693,91929.0
2022-02-14 11:50:00,17.25,17.25,17.2,17.21,70537.0,14.2776,14.2776,14.2362,14.2445,70537.0
2022-02-14 11:55:00,17.21,17.24,17.2,17.23,68161.0,14.2445,14.2693,14.2362,14.261,68161.0
2022-02-14 12:00:00,17.24,17.24,17.21,17.21,50225.0,14.2693,14.2693,14.2445,14.2445,50225.0
2022-02-14 12:05:00,17.21,17.21,17.18,17.19,62158.0,14.2445,14.2445,14.2197,14.2279,62158.0
2022-02-14 12:10:00,17.18,17.19,17.16,17.16,117117.0,14.2197,14.2279,14.2031,14.2031,117117.0
2022-02-14 12:15:00,17.16,17.19,17.16,17.18,87156.0,14.2031,14.2279,14.2031,14.2197,87156.0
2022-02-14 12:20:00,17.18,17.18,17.16,17.18,77023.0,14.2197,14.2197,14.2031,14.2197,77023.0
2022-02-14 12:25:00,17.18,17.21,17.18,17.2,120194.0,14.2197,14.2445,14.2197,14.2362,120194.0
2022-02-14 12:30:00,17.21,17.23,17.18,17.19,69337.0,14.2445,14.261,14.2197,14.2279,69337.0
2022-02-14 12:35:00,17.19,17.2,17.17,17.19,61354.0,14.2279,14.2362,14.2114,14.2279,61354.0
2022-02-14 12:40:00,17.18,17.22,17.18,17.21,95564.0,14.2197,14.2528,14.2197,14.2445,95564.0
2022-02-14 12:45:00,17.21,17.22,17.19,17.21,77418.0,14.2445,14.2528,14.2279,14.2445,77418.0
2022-02-14 12:50:00,17.22,17.23,17.19,17.21,70484.0,14.2528,14.261,14.2279,14.2445,70484.0
2022-02-14 12:55:00,17.21,17.21,17.18,17.19,69416.0,14.2445,14.2445,14.2197,14.2279,69416.0
2022-02-14 13:00:00,17.19,17.21,17.19,17.21,62257.0,14.2279,14.2445,14.2279,14.2445,62257.0
2022-02-14 13:05:00,17.21,17.25,17.21,17.25,67907.0,14.2445,14.2776,14.2445,14.2776,67907.0
2022-02-14 13:10:00,17.25,17.25,17.19,17.19,104148.0,14.2776,14.2776,14.2279,14.2279,104148.0
2022-02-14 13:15:00,17.2,17.21,17.19,17.21,72950.0,14.2362,14.2445,14.2279,14.2445,72950.0
2022-02-14 13:20:00,17.21,17.21,17.17,17.18,142815.0,14.2445,14.2445,14.2114,14.2197,142815.0
2022-02-14 13:25:00,17.18,17.19,17.17,17.19,70026.0,14.2197,14.2279,14.2114,14.2279,70026.0
2022-02-14 13:30:00,17.19,17.2,17.16,17.19,121728.0,14.2279,14.2362,14.2031,14.2279,121728.0
2022-02-14 13:35:00,17.18,17.2,17.17,17.19,53087.0,14.2197,14.2362,14.2114,14.2279,53087.0
2022-02-14 13:40:00,17.19,17.19,17.16,17.18,74168.0,14.2279,14.2279,14.2031,14.2197,74168.0
2022-02-14 13:45:00,17.17,17.18,17.14,17.15,81825.0,14.2114,14.2197,14.1866,14.1948,81825.0
2022-02-14 13:50:00,17.16,17.16,17.11,17.13,176224.0,14.2031,14.2031,14.1617,14.1783,176224.0
2022-02-14 13:55:00,17.12,17.19,17.11,17.19,132969.0,14.17,14.2279,14.1617,14.2279,132969.0
2022-02-14 14:00:00,17.19,17.23,17.19,17.23,134435.0,14.2279,14.261,14.2279,14.261,134435.0
2022-02-14 14:05:00,17.22,17.26,17.21,17.23,369942.0,14.2528,14.2859,14.2445,14.261,369942.0
2022-02-14 14:10:00,17.23,17.24,17.2,17.21,185508.0,14.261,14.2693,14.2362,14.2445,185508.0
2022-02-14 14:15:00,17.21,17.22,17.15,17.16,194904.0,14.2445,14.2528,14.1948,14.2031,194904.0
2022-02-14 14:20:00,17.16,17.19,17.16,17.17,124099.0,14.2031,14.2279,14.2031,14.2114,124099.0
2022-02-14 14:25:00,17.17,17.22,17.15,17.17,163651.0,14.2114,14.2528,14.1948,14.2114,163651.0
2022-02-14 14:30:00,17.17,17.19,17.14,17.16,230081.0,14.2114,14.2279,14.1866,14.2031,230081.0
2022-02-14 14:35:00,17.17,17.18,17.13,17.14,142800.0,14.2114,14.2197,14.1783,14.1866,142800.0
2022-02-14 14:40:00,17.15,17.18,17.14,17.16,101416.0,14.1948,14.2197,14.1866,14.2031,101416.0
2022-02-14 14:45:00,17.16,17.16,17.1,17.12,195535.0,14.2031,14.2031,14.1534,14.17,195535.0
2022-02-14 14:50:00,17.11,17.15,17.11,17.14,121964.0,14.1617,14.1948,14.1617,14.1866,121964.0
2022-02-14 14:55:00,17.13,17.15,17.11,17.14,141447.0,14.1783,14.1948,14.1617,14.1866,141447.0
2022-02-14 15:00:00,17.14,17.14,17.11,17.12,128671.0,14.1866,14.1866,14.1617,14.17,128671.0
2022-02-14 15:05:00,17.12,17.15,17.1,17.14,75208.0,14.17,14.1948,14.1534,14.1866,75208.0
2022-02-14 15:10:00,17.14,17.15,17.11,17.15,129042.0,14.1866,14.1948,14.1617,14.1948,129042.0
2022-02-14 15:15:00,17.14,17.15,17.11,17.11,83468.0,14.1866,14.1948,14.1617,14.1617,83468.0
2022-02-14 15:20:00,17.11,17.17,17.1,17.14,161168.0,14.1617,14.2114,14.1534,14.1866,161168.0
2022-02-14 15:25:00,17.14,17.16,17.12,17.12,457242.0,14.1866,14.2031,14.17,14.17,457242.0
2022-02-14 15:30:00,17.12,17.14,17.1,17.13,508896.0,14.17,14.1866,14.1534,14.1783,508896.0
2022-02-14 15:35:00,17.13,17.13,17.1,17.11,251931.0,14.1783,14.1783,14.1534,14.1617,251931.0
2022-02-14 15:40:00,17.11,17.15,17.1,17.14,368386.0,14.1617,14.1948,14.1534,14.1866,368386.0
2022-02-14 15:45:00,17.14,17.17,17.11,17.14,371179.0,14.1866,14.2114,14.1617,14.1866,371179.0
2022-02-14 15:50:00,17.14,17.17,17.11,17.16,522104.0,14.1866,14.2114,14.1617,14.2031,522104.0
2022-02-14 15:55:00,17.17,17.19,17.16,17.19,847479.0,14.2114,14.2279,14.2031,14.2279,847479.0
2022-02-15 09:30:00,17.16,17.18,17.01,17.13,808666.0,14.2031,14.2197,14.079,14.1783,808666.0
2022-02-15 09:35:00,17.13,17.17,17.1,17.14,176658.0,14.1783,14.2114,14.1534,14.1866,176658.0
2022-02-15 09:40:00,17.13,17.15,17.08,17.11,395657.0,14.1783,14.1948,14.1369,14.1617,395657.0
2022-02-15 09:45:00,17.11,17.15,17.08,17.12,329948.0,14.1617,14.1948,14.1369,14.17,329948.0
2022-02-15 09:50:00,17.11,17.12,17.02,17.04,301440.0,14.1617,14.17,14.0872,14.1038,301440.0
2022-02-15 09:55:00,17.03,17.04,16.93,16.96,554914.0,14.0955,14.1038,14.0127,14.0376,554914.0
2022-02-15 10:00:00,16.97,16.99,16.94,16.99,257959.0,14.0459,14.0624,14.021,14.0624,257959.0
2022-02-15 10:05:00,16.99,17.07,16.98,17.06,132001.0,14.0624,14.1286,14.0541,14.1203,132001.0
2022-02-15 10:10:00,17.07,17.11,17.04,17.11,214039.0,14.1286,14.1617,14.1038,14.1617,214039.0
2022-02-15 10:15:00,17.11,17.12,17.06,17.07,253815.0,14.1617,14.17,14.1203,14.1286,253815.0
2022-02-15 10:20:00,17.07,17.08,17.04,17.05,173389.0,14.1286,14.1369,14.1038,14.1121,173389.0
2022-02-15 10:25:00,17.05,17.09,17.04,17.09,128536.0,14.1121,14.1452,14.1038,14.1452,128536.0
2022-02-15 10:30:00,17.09,17.11,17.05,17.1,163921.0,14.1452,14.1617,14.1121,14.1534,163921.0
2022-02-15 10:35:00,17.1,17.12,17.06,17.07,176453.0,14.1534,14.17,14.1203,14.1286,176453.0
2022-02-15 10:40:00,17.07,17.09,17.04,17.08,85029.0,14.1286,14.1452,14.1038,14.1369,85029.0
2022-02-15 10:45:00,17.08,17.09,17.06,17.07,103029.0,14.1369,14.1452,14.1203,14.1286,103029.0
2022-02-15 10:50:00,17.07,17.09,17.04,17.06,172416.0,14.1286,14.1452,14.1038,14.1203,172416.0
2022-02-15 10:55:00,17.06,17.09,17.05,17.07,81510.0,14.1203,14.1452,14.1121,14.1286,81510.0
2022-02-15 11:00:00,17.07,17.08,17.06,17.07,101354.0,14.1286,14.1369,14.1203,14.1286,101354.0
2022-02-15 11:05:00,17.07,17.08,17.05,17.07,67093.0,14.1286,14.1369,14.1121,14.1286,67093.0
2022-02-15 11:10:00,17.06,17.08,17.04,17.05,179853.0,14.1203,14.1369,14.1038,14.1121,179853.0
2022-02-15 11:15:00,17.05,17.07,17.04,17.05,92850.0,14.1121,14.1286,14.1038,14.1121,92850.0
2022-02-15 11:20:00,17.05,17.06,17.03,17.05,87117.0,14.1121,14.1203,14.0955,14.1121,87117.0
2022-02-15 11:25:00,17.05,17.06,17.03,17.05,61810.0,14.1121,14.1203,14.0955,14.1121,61810.0
2022-02-15 11:30:00,17.05,17.08,17.04,17.07,89670.0,14.1121,14.1369,14.1038,14.1286,89670.0
2022-02-15 11:35:00,17.08,17.12,17.08,17.09,144978.0,14.1369,14.17,14.1369,14.1452,144978.0
2022-02-15 11:40:00,17.09,17.1,17.02,17.03,203570.0,14.1452,14.1534,14.0872,14.0955,203570.0
2022-02-15 11:45:00,17.03,17.06,17.01,17.03,157418.0,14.0955,14.1203,14.079,14.0955,157418.0
2022-02-15 11:50:00,17.03,17.03,17.01,17.02,92990.0,14.0955,14.0955,14.079,14.0872,92990.0
2022-02-15 11:55:00,17.02,17.07,17.01,17.06,69484.0,14.0872,14.1286,14.079,14.1203,69484.0
2022-02-15 12:00:00,17.05,17.08,17.05,17.07,46985.0,14.1121,14.1369,14.1121,14.1286,46985.0
2022-02-15 12:05:00,17.07,17.09,17.05,17.06,59561.0,14.1286,14.1452,14.1121,14.1203,59561.0
2022-02-15 12:10:00,17.07,17.08,17.06,17.07,67124.0,14.1286,14.1369,14.1203,14.1286,67124.0
2022-02-15 12:15:00,17.06,17.07,17.04,17.05,89194.0,14.1203,14.1286,14.1038,14.1121,89194.0
2022-02-15 12:20:00,17.05,17.08,17.05,17.06,57376.0,14.1121,14.1369,14.1121,14.1203,57376.0
2022-02-15 12:25:00,17.07,17.09,17.06,17.09,51963.0,14.1286,14.1452,14.1203,14.1452,51963.0
2022-02-15 12:30:00,17.09,17.11,17.08,17.1,75477.0,14.1452,14.1617,14.1369,14.1534,75477.0
2022-02-15 12:35:00,17.1,17.12,17.08,17.09,56067.0,14.1534,14.17,14.1369,14.1452,56067.0
2022-02-15 12:40:00,17.09,17.1,17.07,17.1,47509.0,14.1452,14.1534,14.1286,14.1534,47509.0
2022-02-15 12:45:00,17.1,17.11,17.08,17.09,75830.0,14.1534,14.1617,14.1369,14.1452,75830.0
2022-02-15 12:50:00,17.08,17.09,17.06,17.07,53375.0,14.1369,14.1452,14.1203,14.1286,53375.0
2022-02-15 12:55:00,17.07,17.08,17.05,17.06,62410.0,14.1286,14.1369,14.1121,14.1203,62410.0
2022-02-15 13:00:00,17.06,17.07,17.04,17.05,42955.0,14.1203,14.1286,14.1038,14.1121,42955.0
2022-02-15 13:05:00,17.05,17.07,17.05,17.05,70705.0,14.1121,14.1286,14.1121,14.1121,70705.0
2022-02-15 13:10:00,17.05,17.08,17.04,17.08,99009.0,14.1121,14.1369,14.1038,14.1369,99009.0
2022-02-15 13:15:00,17.07,17.08,17.06,17.07,86645.0,14.1286,14.1369,14.1203,14.1286,86645.0
2022-02-15 13:20:00,17.07,17.1,17.07,17.09,84870.0,14.1286,14.1534,14.1286,14.1452,84870.0
2022-02-15 13:25:00,17.09,17.1,17.08,17.1,80436.0,14.1452,14.1534,14.1369,14.1534,80436.0
2022-02-15 13:30:00,17.1,17.11,17.09,17.09,158053.0,14.1534,14.1617,14.1452,14.1452,158053.0
2022-02-15 13:35:00,17.1,17.1,17.09,17.1,66280.0,14.1534,14.1534,14.1452,14.1534,66280.0
2022-02-15 13:40:00,17.1,17.11,17.09,17.1,140132.0,14.1534,14.1617,14.1452,14.1534,140132.0
2022-02-15 13:45:00,17.1,17.11,17.08,17.09,132932.0,14.1534,14.1617,14.1369,14.1452,132932.0
2022-02-15 13:50:00,17.1,17.1,17.08,17.08,31664.0,14.1534,14.1534,14.1369,14.1369,31664.0
2022-02-15 13:55:00,17.09,17.11,17.08,17.1,168708.0,14.1452,14.1617,14.1369,14.1534,168708.0
2022-02-15 14:00:00,17.1,17.11,17.09,17.11,152364.0,14.1534,14.1617,14.1452,14.1617,152364.0
2022-02-15 14:05:00,17.11,17.11,17.08,17.1,128956.0,14.1617,14.1617,14.1369,14.1534,128956.0
2022-02-15 14:10:00,17.09,17.11,17.08,17.11,111200.0,14.1452,14.1617,14.1369,14.1617,111200.0
2022-02-15 14:15:00,17.11,17.13,17.1,17.12,90983.0,14.1617,14.1783,14.1534,14.17,90983.0
2022-02-15 14:20:00,17.12,17.13,17.11,17.12,81254.0,14.17,14.1783,14.1617,14.17,81254.0
2022-02-15 14:25:00,17.13,17.14,17.11,17.13,66834.0,14.1783,14.1866,14.1617,14.1783,66834.0
2022-02-15 14:30:00,17.13,17.13,17.1,17.11,67116.0,14.1783,14.1783,14.1534,14.1617,67116.0
2022-02-15 14:35:00,17.11,17.12,17.09,17.1,143125.0,14.1617,14.17,14.1452,14.1534,143125.0
2022-02-15 14:40:00,17.1,17.11,17.08,17.1,156794.0,14.1534,14.1617,14.1369,14.1534,156794.0
2022-02-15 14:45:00,17.1,17.11,17.08,17.09,114358.0,14.1534,14.1617,14.1369,14.1452,114358.0
2022-02-15 14:50:00,17.08,17.09,17.07,17.09,79807.0,14.1369,14.1452,14.1286,14.1452,79807.0
2022-02-15 14:55:00,17.09,17.1,17.08,17.08,168687.0,14.1452,14.1534,14.1369,14.1369,168687.0
2022-02-15 15:00:00,17.08,17.1,17.08,17.09,66071.0,14.1369,14.1534,14.1369,14.1452,66071.0
2022-02-15 15:05:00,17.09,17.09,17.07,17.07,96323.0,14.1452,14.1452,14.1286,14.1286,96323.0
2022-02-15 15:10:00,17.07,17.09,17.05,17.05,240827.0,14.1286,14.1452,14.1121,14.1121,240827.0
2022-02-15 15:15:00,17.05,17.07,17.05,17.05,135472.0,14.1121,14.1286,14.1121,14.1121,135472.0
2022-02-15 15:20:00,17.06,17.08,17.06,17.07,125835.0,14.1203,14.1369,14.1203,14.1286,125835.0
2022-02-15 15:25:00,17.07,17.08,17.05,17.05,134856.0,14.1286,14.1369,14.1121,14.1121,134856.0
2022-02-15 15:30:00,17.05,17.06,17.02,17.04,388735.0,14.1121,14.1203,14.0872,14.1038,388735.0
2022-02-15 15:35:00,17.04,17.04,16.99,16.99,518386.0,14.1038,14.1038,14.0624,14.0624,518386.0
2022-02-15 15:40:00,16.99,17.01,16.98,16.99,329986.0,14.0624,14.079,14.0541,14.0624,329986.0
2022-02-15 15:45:00,16.99,17.02,16.97,17.01,409573.0,14.0624,14.0872,14.0459,14.079,409573.0
2022-02-15 15:50:00,17.01,17.06,17.0,17.03,599377.0,14.079,14.1203,14.0707,14.0955,599377.0
2022-02-15 15:55:00,17.03,17.05,17.01,17.01,817376.0,14.0955,14.1121,14.079,14.079,817376.0
2022-02-16 09:30:00,17.08,17.21,17.05,17.16,552968.0,14.1369,14.2445,14.1121,14.2031,552968.0
2022-02-16 09:35:00,17.15,17.2,17.12,17.18,251361.0,14.1948,14.2362,14.17,14.2197,251361.0
2022-02-16 09:40:00,17.18,17.24,17.16,17.21,360369.0,14.2197,14.2693,14.2031,14.2445,360369.0
2022-02-16 09:45:00,17.21,17.27,17.21,17.21,279375.0,14.2445,14.2942,14.2445,14.2445,279375.0
2022-02-16 09:50:00,17.21,17.26,17.19,17.22,257724.0,14.2445,14.2859,14.2279,14.2528,257724.0
2022-02-16 09:55:00,17.22,17.23,17.18,17.23,142520.0,14.2528,14.261,14.2197,14.261,142520.0
2022-02-16 10:00:00,17.23,17.25,17.16,17.17,111291.0,14.261,14.2776,14.2031,14.2114,111291.0
2022-02-16 10:05:00,17.18,17.21,17.16,17.16,99526.0,14.2197,14.2445,14.2031,14.2031,99526.0
2022-02-16 10:10:00,17.17,17.2,17.15,17.19,137915.0,14.2114,14.2362,14.1948,14.2279,137915.0
2022-02-16 10:15:00,17.19,17.22,17.17,17.18,413439.0,14.2279,14.2528,14.2114,14.2197,413439.0
2022-02-16 10:20:00,17.17,17.18,17.15,17.16,131420.0,14.2114,14.2197,14.1948,14.2031,131420.0
2022-02-16 10:25:00,17.16,17.2,17.15,17.18,101526.0,14.2031,14.2362,14.1948,14.2197,101526.0
2022-02-16 10:30:00,17.19,17.23,17.17,17.21,339883.0,14.2279,14.261,14.2114,14.2445,339883.0
2022-02-16 10:35:00,17.21,17.24,17.2,17.21,148462.0,14.2445,14.2693,14.2362,14.2445,148462.0
2022-02-16 10:40:00,17.21,17.23,17.19,17.21,194228.0,14.2445,14.261,14.2279,14.2445,194228.0
2022-02-16 10:45:00,17.2,17.21,17.17,17.18,139653.0,14.2362,14.2445,14.2114,14.2197,139653.0
2022-02-16 10:50:00,17.18,17.21,17.17,17.18,103544.0,14.2197,14.2445,14.2114,14.2197,103544.0
2022-02-16 10:55:00,17.19,17.19,17.16,17.16,120855.0,14.2279,14.2279,14.2031,14.2031,120855.0
2022-02-16 11:00:00,17.16,17.19,17.16,17.19,56828.0,14.2031,14.2279,14.2031,14.2279,56828.0
2022-02-16 11:05:00,17.19,17.19,17.16,17.17,118785.0,14.2279,14.2279,14.2031,14.2114,118785.0
2022-02-16 11:10:00,17.16,17.17,17.15,17.16,79268.0,14.2031,14.2114,14.1948,14.2031,79268.0
2022-02-16 11:15:00,17.17,17.19,17.16,17.16,128693.0,14.2114,14.2279,14.2031,14.2031,128693.0
2022-02-16 11:20:00,17.16,17.2,17.16,17.19,110993.0,14.2031,14.2362,14.2031,14.2279,110993.0
2022-02-16 11:25:00,17.19,17.2,17.17,17.2,66244.0,14.2279,14.2362,14.2114,14.2362,66244.0
2022-02-16 11:30:00,17.2,17.21,17.19,17.19,78835.0,14.2362,14.2445,14.2279,14.2279,78835.0
2022-02-16 11:35:00,17.2,17.21,17.18,17.19,126229.0,14.2362,14.2445,14.2197,14.2279,126229.0
2022-02-16 11:40:00,17.19,17.19,17.16,17.18,110670.0,14.2279,14.2279,14.2031,14.2197,110670.0
2022-02-16 11:45:00,17.18,17.18,17.17,17.18,73575.0,14.2197,14.2197,14.2114,14.2197,73575.0
2022-02-16 11:50:00,17.18,17.2,17.17,17.18,91420.0,14.2197,14.2362,14.2114,14.2197,91420.0
2022-02-16 11:55:00,17.19,17.2,17.18,17.19,120776.0,14.2279,14.2362,14.2197,14.2279,120776.0
2022-02-16 12:00:00,17.19,17.19,17.16,17.16,164692.0,14.2279,14.2279,14.2031,14.2031,164692.0
2022-02-16 12:05:00,17.16,17.18,17.16,17.17,208088.0,14.2031,14.2197,14.2031,14.2114,208088.0
2022-02-16 12:10:00,17.16,17.21,17.16,17.21,76013.0,14.2031,14.2445,14.2031,14.2445,76013.0
2022-02-16 12:15:00,17.2,17.25,17.2,17.23,135926.0,14.2362,14.2776,14.2362,14.261,135926.0
2022-02-16 12:20:00,17.23,17.26,17.23,17.25,115894.0,14.261,14.2859,14.261,14.2776,115894.0
2022-02-16 12:25:00,17.24,17.25,17.23,17.23,106443.0,14.2693,14.2776,14.261,14.261,106443.0
2022-02-16 12:30:00,17.23,17.24,17.2,17.2,64476.0,14.261,14.2693,14.2362,14.2362,64476.0
2022-02-16 12:35:00,17.2,17.22,17.18,17.21,285972.0,14.2362,14.2528,14.2197,14.2445,285972.0
2022-02-16 12:40:00,17.22,17.24,17.2,17.21,89629.0,14.2528,14.2693,14.2362,14.2445,89629.0
2022-02-16 12:45:00,17.21,17.22,17.2,17.2,91004.0,14.2445,14.2528,14.2362,14.2362,91004.0
2022-02-16 12:50:00,17.21,17.22,17.19,17.2,119384.0,14.2445,14.2528,14.2279,14.2362,119384.0
2022-02-16 12:55:00,17.2,17.22,17.19,17.21,136386.0,14.2362,14.2528,14.2279,14.2445,136386.0
2022-02-16 13:00:00,17.2,17.22,17.2,17.21,65463.0,14.2362,14.2528,14.2362,14.2445,65463.0
2022-02-16 13:05:00,17.21,17.21,17.17,17.18,198285.0,14.2445,14.2445,14.2114,14.2197,198285.0
2022-02-16 13:10:00,17.18,17.2,17.17,17.2,104939.0,14.2197,14.2362,14.2114,14.2362,104939.0
2022-02-16 13:15:00,17.2,17.2,17.17,17.18,42800.0,14.2362,14.2362,14.2114,14.2197,42800.0
2022-02-16 13:20:00,17.18,17.19,17.16,17.17,67617.0,14.2197,14.2279,14.2031,14.2114,67617.0
2022-02-16 13:25:00,17.17,17.17,17.16,17.16,44390.0,14.2114,14.2114,14.2031,14.2031,44390.0
2022-02-16 13:30:00,17.16,17.18,17.16,17.18,60229.0,14.2031,14.2197,14.2031,14.2197,60229.0
2022-02-16 13:35:00,17.17,17.19,17.16,17.16,144006.0,14.2114,14.2279,14.2031,14.2031,144006.0
2022-02-16 13:40:00,17.16,17.17,17.14,17.14,385443.0,14.2031,14.2114,14.1866,14.1866,385443.0
2022-02-16 13:45:00,17.14,17.16,17.14,17.16,44790.0,14.1866,14.2031,14.1866,14.2031,44790.0
2022-02-16 13:50:00,17.15,17.17,17.15,17.16,69693.0,14.1948,14.2114,14.1948,14.2031,69693.0
2022-02-16 13:55:00,17.16,17.18,17.14,17.17,104287.0,14.2031,14.2197,14.1866,14.2114,104287.0
2022-02-16 14:00:00,17.17,17.21,17.13,17.18,401436.0,14.2114,14.2445,14.1783,14.2197,401436.0
2022-02-16 14:05:00,17.18,17.24,17.16,17.21,123386.0,14.2197,14.2693,14.2031,14.2445,123386.0
2022-02-16 14:10:00,17.21,17.22,17.18,17.19,124954.0,14.2445,14.2528,14.2197,14.2279,124954.0
2022-02-16 14:15:00,17.19,17.25,17.18,17.24,131333.0,14.2279,14.2776,14.2197,14.2693,131333.0
2022-02-16 14:20:00,17.24,17.28,17.23,17.28,143870.0,14.2693,14.3024,14.261,14.3024,143870.0
2022-02-16 14:25:00,17.28,17.29,17.26,17.28,128876.0,14.3024,14.3107,14.2859,14.3024,128876.0
2022-02-16 14:30:00,17.28,17.29,17.26,17.27,111837.0,14.3024,14.3107,14.2859,14.2942,111837.0
2022-02-16 14:35:00,17.27,17.27,17.24,17.26,150282.0,14.2942,14.2942,14.2693,14.2859,150282.0
2022-02-16 14:40:00,17.26,17.27,17.24,17.25,143017.0,14.2859,14.2942,14.2693,14.2776,143017.0
2022-02-16 14:45:00,17.25,17.27,17.23,17.23,97167.0,14.2776,14.2942,14.261,14.261,97167.0
2022-02-16 14:50:00,17.23,17.25,17.22,17.23,91262.0,14.261,14.2776,14.2528,14.261,91262.0
2022-02-16 14:55:00,17.23,17.23,17.19,17.21,194589.0,14.261,14.261,14.2279,14.2445,194589.0
2022-02-16 15:00:00,17.21,17.22,17.18,17.2,175273.0,14.2445,14.2528,14.2197,14.2362,175273.0
2022-02-16 15:05:00,17.21,17.22,17.2,17.21,62457.0,14.2445,14.2528,14.2362,14.2445,62457.0
2022-02-16 15:10:00,17.21,17.21,17.16,17.16,156586.0,14.2445,14.2445,14.2031,14.2031,156586.0
2022-02-16 15:15:00,17.16,17.17,17.15,17.16,100035.0,14.2031,14.2114,14.1948,14.2031,100035.0
2022-02-16 15:20:00,17.16,17.16,17.07,17.08,396314.0,14.2031,14.2031,14.1286,14.1369,396314.0
2022-02-16 15:25:00,17.08,17.1,17.07,17.08,222373.0,14.1369,14.1534,14.1286,14.1369,222373.0
2022-02-16 15:30:00,17.08,17.08,17.05,17.06,314810.0,14.1369,14.1369,14.1121,14.1203,314810.0
2022-02-16 15:35:00,17.07,17.12,17.07,17.12,145637.0,14.1286,14.17,14.1286,14.17,145637.0
2022-02-16 15:40:00,17.11,17.14,17.1,17.14,229135.0,14.1617,14.1866,14.1534,14.1866,229135.0
2022-02-16 15:45:00,17.14,17.18,17.13,17.18,349809.0,14.1866,14.2197,14.1783,14.2197,349809.0
2022-02-16 15:50:00,17.18,17.21,17.16,17.17,324424.0,14.2197,14.2445,14.2031,14.2114,324424.0
2022-02-16 15:55:00,17.16,17.17,17.12,17.13,620856.0,14.2031,14.2114,14.17,14.1783,620856.0
2022-02-17 09:30:00,17.1,17.18,17.05,17.05,353566.0,14.1534,14.2197,14.1121,14.1121,353566.0
2022-02-17 09:35:00,17.05,17.06,16.98,17.04,243597.0,14.1121,14.1203,14.0541,14.1038,243597.0
2022-02-17 09:40:00,17.05,17.08,17.02,17.06,131538.0,14.1121,14.1369,14.0872,14.1203,131538.0
2022-02-17 09:45:00,17.05,17.08,17.0,17.02,183003.0,14.1121,14.1369,14.0707,14.0872,183003.0
2022-02-17 09:50:00,17.02,17.03,16.98,16.99,199565.0,14.0872,14.0955,14.0541,14.0624,199565.0
2022-02-17 09:55:00,16.98,16.99,16.95,16.96,173112.0,14.0541,14.0624,14.0293,14.0376,173112.0
2022-02-17 10:00:00,16.96,16.96,16.9,16.94,327189.0,14.0376,14.0376,13.9879,14.021,327189.0
2022-02-17 10:05:00,16.93,16.97,16.89,16.9,230000.0,14.0127,14.0459,13.9796,13.9879,230000.0
2022-02-17 10:10:00,16.91,16.92,16.88,16.91,256339.0,13.9962,14.0045,13.9714,13.9962,256339.0
2022-02-17 10:15:00,16.9,16.91,16.88,16.89,231286.0,13.9879,13.9962,13.9714,13.9796,231286.0
2022-02-17 10:20:00,16.89,16.9,16.85,16.88,260159.0,13.9796,13.9879,13.9465,13.9714,260159.0
2022-02-17 10:25:00,16.87,16.88,16.82,16.85,170304.0,13.9631,13.9714,13.9217,13.9465,170304.0
2022-02-17 10:30:00,16.84,16.86,16.82,16.83,236234.0,13.9383,13.9548,13.9217,13.93,236234.0
2022-02-17 10:35:00,16.83,16.85,16.81,16.84,259382.0,13.93,13.9465,13.9134,13.9383,259382.0
2022-02-17 10:40:00,16.84,16.84,16.81,16.82,123556.0,13.9383,13.9383,13.9134,13.9217,123556.0
2022-02-17 10:45:00,16.82,16.83,16.78,16.79,342476.0,13.9217,13.93,13.8886,13.8969,342476.0
2022-02-17 10:50:00,16.78,16.8,16.77,16.79,270288.0,13.8886,13.9051,13.8803,13.8969,270288.0
2022-02-17 10:55:00,16.79,16.82,16.78,16.82,146801.0,13.8969,13.9217,13.8886,13.9217,146801.0
2022-02-17 11:00:00,16.82,16.83,16.8,16.8,116732.0,13.9217,13.93,13.9051,13.9051,116732.0
2022-02-17 11:05:00,16.81,16.85,16.8,16.82,185259.0,13.9134,13.9465,13.9051,13.9217,185259.0
2022-02-17 11:10:00,16.82,16.84,16.81,16.83,84352.0,13.9217,13.9383,13.9134,13.93,84352.0
2022-02-17 11:15:00,16.84,16.84,16.81,16.83,179246.0,13.9383,13.9383,13.9134,13.93,179246.0
2022-02-17 11:20:00,16.82,16.83,16.8,16.8,83462.0,13.9217,13.93,13.9051,13.9051,83462.0
2022-02-17 11:25:00,16.8,16.82,16.79,16.81,190916.0,13.9051,13.9217,13.8969,13.9134,190916.0
2022-02-17 11:30:00,16.81,16.84,16.8,16.82,186161.0,13.9134,13.9383,13.9051,13.9217,186161.0
2022-02-17 11:35:00,16.83,16.83,16.78,16.78,104167.0,13.93,13.93,13.8886,13.8886,104167.0
2022-02-17 11:40:00,16.79,16.79,16.76,16.79,144740.0,13.8969,13.8969,13.872,13.8969,144740.0
2022-02-17 11:45:00,16.79,16.79,16.77,16.79,73867.0,13.8969,13.8969,13.8803,13.8969,73867.0
2022-02-17 11:50:00,16.78,16.81,16.78,16.8,127150.0,13.8886,13.9134,13.8886,13.9051,127150.0
2022-02-17 11:55:00,16.8,16.83,16.8,16.8,158340.0,13.9051,13.93,13.9051,13.9051,158340.0
2022-02-17 12:00:00,16.8,16.84,16.79,16.84,148700.0,13.9051,13.9383,13.8969,13.9383,148700.0
2022-02-17 12:05:00,16.83,16.88,16.83,16.87,93019.0,13.93,13.9714,13.93,13.9631,93019.0
2022-02-17 12:10:00,16.87,16.9,16.86,16.89,123296.0,13.9631,13.9879,13.9548,13.9796,123296.0
2022-02-17 12:15:00,16.88,16.91,16.88,16.9,102662.0,13.9714,13.9962,13.9714,13.9879,102662.0
2022-02-17 12:20:00,16.9,16.91,16.89,16.91,72013.0,13.9879,13.9962,13.9796,13.9962,72013.0
2022-02-17 12:25:00,16.91,16.92,16.9,16.9,86159.0,13.9962,14.0045,13.9879,13.9879,86159.0
2022-02-17 12:30:00,16.9,16.91,16.88,16.89,71001.0,13.9879,13.9962,13.9714,13.9796,71001.0
2022-02-17 12:35:00,16.89,16.91,16.88,16.89,193072.0,13.9796,13.9962,13.9714,13.9796,193072.0
2022-02-17 12:40:00,16.88,16.89,16.85,16.86,94775.0,13.9714,13.9796,13.9465,13.9548,94775.0
2022-02-17 12:45:00,16.86,16.86,16.82,16.82,138659.0,13.9548,13.9548,13.9217,13.9217,138659.0
2022-02-17 12:50:00,16.82,16.84,16.82,16.82,76271.0,13.9217,13.9383,13.9217,13.9217,76271.0
2022-02-17 12:55:00,16.82,16.83,16.82,16.82,57890.0,13.9217,13.93,13.9217,13.9217,57890.0
2022-02-17 13:00:00,16.82,16.83,16.8,16.8,130800.0,13.9217,13.93,13.9051,13.9051,130800.0
2022-02-17 13:05:00,16.8,16.81,16.8,16.8,57609.0,13.9051,13.9134,13.9051,13.9051,57609.0
2022-02-17 13:10:00,16.8,16.82,16.78,16.81,212991.0,13.9051,13.9217,13.8886,13.9134,212991.0
2022-02-17 13:15:00,16.81,16.83,16.8,16.82,87723.0,13.9134,13.93,13.9051,13.9217,87723.0
2022-02-17 13:20:00,16.82,16.83,16.8,16.82,123473.0,13.9217,13.93,13.9051,13.9217,123473.0
2022-02-17 13:25:00,16.82,16.83,16.8,16.8,180889.0,13.9217,13.93,13.9051,13.9051,180889.0
2022-02-17 13:30:00,16.8,16.81,16.79,16.8,116035.0,13.9051,13.9134,13.8969,13.9051,116035.0
2022-02-17 13:35:00,16.8,16.81,16.78,16.79,53065.0,13.9051,13.9134,13.8886,13.8969,53065.0
2022-02-17 13:40:00,16.78,16.79,16.77,16.78,74138.0,13.8886,13.8969,13.8803,13.8886,74138.0
2022-02-17 13:45:00,16.77,16.79,16.76,16.78,142903.0,13.8803,13.8969,13.872,13.8886,142903.0
2022-02-17 13:50:00,16.78,16.82,16.78,16.82,133254.0,13.8886,13.9217,13.8886,13.9217,133254.0
2022-02-17 13:55:00,16.82,16.83,16.81,16.82,110664.0,13.9217,13.93,13.9134,13.9217,110664.0
2022-02-17 14:00:00,16.82,16.82,16.79,16.79,113357.0,13.9217,13.9217,13.8969,13.8969,113357.0
2022-02-17 14:05:00,16.79,16.81,16.78,16.79,126975.0,13.8969,13.9134,13.8886,13.8969,126975.0
2022-02-17 14:10:00,16.79,16.79,16.76,16.78,93253.0,13.8969,13.8969,13.872,13.8886,93253.0
2022-02-17 14:15:00,16.77,16.81,16.77,16.79,143613.0,13.8803,13.9134,13.8803,13.8969,143613.0
2022-02-17 14:20:00,16.79,16.8,16.76,16.77,114260.0,13.8969,13.9051,13.872,13.8803,114260.0
2022-02-17 14:25:00,16.77,16.78,16.75,16.78,118880.0,13.8803,13.8886,13.8638,13.8886,118880.0
2022-02-17 14:30:00,16.78,16.78,16.75,16.77,199049.0,13.8886,13.8886,13.8638,13.8803,199049.0
2022-02-17 14:35:00,16.77,16.78,16.76,16.77,56496.0,13.8803,13.8886,13.872,13.8803,56496.0
2022-02-17 14:40:00,16.76,16.77,16.75,16.76,72430.0,13.872,13.8803,13.8638,13.872,72430.0
2022-02-17 14:45:00,16.76,16.77,16.75,16.77,129167.0,13.872,13.8803,13.8638,13.8803,129167.0
2022-02-17 14:50:00,16.77,16.77,16.74,16.75,181109.0,13.8803,13.8803,13.8555,13.8638,181109.0
2022-02-17 14:55:00,16.75,16.75,16.71,16.71,179410.0,13.8638,13.8638,13.8307,13.8307,179410.0
2022-02-17 15:00:00,16.71,16.72,16.7,16.7,204849.0,13.8307,13.8389,13.8224,13.8224,204849.0
2022-02-17 15:05:00,16.7,16.71,16.67,16.67,234358.0,13.8224,13.8307,13.7975,13.7975,234358.0
2022-02-17 15:10:00,16.68,16.69,16.66,16.67,215504.0,13.8058,13.8141,13.7893,13.7975,215504.0
2022-02-17 15:15:00,16.66,16.69,16.66,16.69,359399.0,13.7893,13.8141,13.7893,13.8141,359399.0
2022-02-17 15:20:00,16.69,16.72,16.68,16.7,315199.0,13.8141,13.8389,13.8058,13.8224,315199.0
2022-02-17 15:25:00,16.7,16.72,16.69,16.71,301771.0,13.8224,13.8389,13.8141,13.8307,301771.0
2022-02-17 15:30:00,16.71,16.74,16.71,16.71,279955.0,13.8307,13.8555,13.8307,13.8307,279955.0
2022-02-17 15:35:00,16.71,16.76,16.71,16.76,328509.0,13.8307,13.872,13.8307,13.872,328509.0
2022-02-17 15:40:00,16.76,16.78,16.74,16.78,317233.0,13.872,13.8886,13.8555,13.8886,317233.0
2022-02-17 15:45:00,16.78,16.8,16.77,16.78,425585.0,13.8886,13.9051,13.8803,13.8886,425585.0
2022-02-17 15:50:00,16.78,16.78,16.73,16.76,591044.0,13.8886,13.8886,13.8472,13.872,591044.0
2022-02-17 15:55:00,16.76,16.78,16.75,16.76,716840.0,13.872,13.8886,13.8638,13.872,716840.0
2022-02-18 09:30:00,16.75,16.76,16.67,16.69,531574.0,13.8638,13.872,13.7975,13.8141,531574.0
2022-02-18 09:35:00,16.68,16.75,16.68,16.75,174938.0,13.8058,13.8638,13.8058,13.8638,174938.0
2022-02-18 09:40:00,16.74,16.76,16.63,16.64,241694.0,13.8555,13.872,13.7644,13.7727,241694.0
2022-02-18 09:45:00,16.64,16.75,16.62,16.74,216882.0,13.7727,13.8638,13.7562,13.8555,216882.0
2022-02-18 09:50:00,16.74,16.76,16.72,16.75,214864.0,13.8555,13.872,13.8389,13.8638,214864.0
2022-02-18 09:55:00,16.75,16.78,16.74,16.77,150387.0,13.8638,13.8886,13.8555,13.8803,150387.0
2022-02-18 10:00:00,16.77,16.77,16.73,16.76,229252.0,13.8803,13.8803,13.8472,13.872,229252.0
2022-02-18 10:05:00,16.76,16.8,16.74,16.79,124737.0,13.872,13.9051,13.8555,13.8969,124737.0
2022-02-18 10:10:00,16.8,16.82,16.78,16.8,87287.0,13.9051,13.9217,13.8886,13.9051,87287.0
2022-02-18 10:15:00,16.8,16.81,16.76,16.8,119449.0,13.9051,13.9134,13.872,13.9051,119449.0
2022-02-18 10:20:00,16.8,16.8,16.74,16.75,105795.0,13.9051,13.9051,13.8555,13.8638,105795.0
2022-02-18 10:25:00,16.75,16.79,16.73,16.73,158185.0,13.8638,13.8969,13.8472,13.8472,158185.0
2022-02-18 10:30:00,16.74,16.74,16.69,16.71,161516.0,13.8555,13.8555,13.8141,13.8307,161516.0
2022-02-18 10:35:00,16.7,16.73,16.69,16.7,97475.0,13.8224,13.8472,13.8141,13.8224,97475.0
2022-02-18 10:40:00,16.7,16.7,16.66,16.67,69192.0,13.8224,13.8224,13.7893,13.7975,69192.0
2022-02-18 10:45:00,16.68,16.69,16.65,16.68,215993.0,13.8058,13.8141,13.781,13.8058,215993.0
2022-02-18 10:50:00,16.67,16.68,16.64,16.66,174600.0,13.7975,13.8058,13.7727,13.7893,174600.0
2022-02-18 10:55:00,16.66,16.66,16.62,16.63,113951.0,13.7893,13.7893,13.7562,13.7644,113951.0
2022-02-18 11:00:00,16.63,16.64,16.59,16.61,335562.0,13.7644,13.7727,13.7313,13.7479,335562.0
2022-02-18 11:05:00,16.61,16.63,16.6,16.62,172862.0,13.7479,13.7644,13.7396,13.7562,172862.0
2022-02-18 11:10:00,16.62,16.66,16.62,16.64,132936.0,13.7562,13.7893,13.7562,13.7727,132936.0
2022-02-18 11:15:00,16.64,16.66,16.61,16.65,149871.0,13.7727,13.7893,13.7479,13.781,149871.0
2022-02-18 11:20:00,16.65,16.68,16.64,16.67,89780.0,13.781,13.8058,13.7727,13.7975,89780.0
2022-02-18 11:25:00,16.68,16.69,16.66,16.66,115065.0,13.8058,13.8141,13.7893,13.7893,115065.0
2022-02-18 11:30:00,16.66,16.67,16.62,16.63,217447.0,13.7893,13.7975,13.7562,13.7644,217447.0
2022-02-18 11:35:00,16.63,16.64,16.61,16.63,95537.0,13.7644,13.7727,13.7479,13.7644,95537.0
2022-02-18 11:40:00,16.64,16.64,16.6,16.61,129905.0,13.7727,13.7727,13.7396,13.7479,129905.0
2022-02-18 11:45:00,16.6,16.62,16.59,16.6,170533.0,13.7396,13.7562,13.7313,13.7396,170533.0
2022-02-18 11:50:00,16.6,16.6,16.57,16.57,123386.0,13.7396,13.7396,13.7148,13.7148,123386.0
2022-02-18 11:55:00,16.57,16.58,16.54,16.55,162540.0,13.7148,13.7231,13.6899,13.6982,162540.0
2022-02-18 12:00:00,16.54,16.57,16.54,16.57,78521.0,13.6899,13.7148,13.6899,13.7148,78521.0
2022-02-18 12:05:00,16.57,16.57,16.54,16.55,92984.0,13.7148,13.7148,13.6899,13.6982,92984.0
2022-02-18 12:10:00,16.54,16.57,16.52,16.54,168317.0,13.6899,13.7148,13.6734,13.6899,168317.0
2022-02-18 12:15:00,16.54,16.58,16.53,16.57,133587.0,13.6899,13.7231,13.6817,13.7148,133587.0
2022-02-18 12:20:00,16.57,16.58,16.56,16.57,73761.0,13.7148,13.7231,13.7065,13.7148,73761.0
2022-02-18 12:25:00,16.56,16.59,16.54,16.55,278237.0,13.7065,13.7313,13.6899,13.6982,278237.0
2022-02-18 12:30:00,16.55,16.56,16.52,16.53,467888.0,13.6982,13.7065,13.6734,13.6817,467888.0
2022-02-18 12:35:00,16.53,16.54,16.51,16.52,124730.0,13.6817,13.6899,13.6651,13.6734,124730.0
2022-02-18 12:40:00,16.51,16.54,16.51,16.52,104433.0,13.6651,13.6899,13.6651,13.6734,104433.0
2022-02-18 12:45:00,16.51,16.52,16.48,16.49,281706.0,13.6651,13.6734,13.6403,13.6486,281706.0
2022-02-18 12:50:00,16.49,16.52,16.49,16.51,79730.0,13.6486,13.6734,13.6486,13.6651,79730.0
2022-02-18 12:55:00,16.51,16.52,16.49,16.5,89176.0,13.6651,13.6734,13.6486,13.6568,89176.0
2022-02-18 13:00:00,16.51,16.52,16.48,16.51,99030.0,13.6651,13.6734,13.6403,13.6651,99030.0
2022-02-18 13:05:00,16.51,16.52,16.49,16.5,58935.0,13.6651,13.6734,13.6486,13.6568,58935.0
2022-02-18 13:10:00,16.51,16.51,16.49,16.5,69015.0,13.6651,13.6651,13.6486,13.6568,69015.0
2022-02-18 13:15:00,16.49,16.5,16.46,16.46,64797.0,13.6486,13.6568,13.6237,13.6237,64797.0
2022-02-18 13:20:00,16.47,16.53,16.46,16.52,97911.0,13.632,13.6817,13.6237,13.6734,97911.0
2022-02-18 13:25:00,16.52,16.53,16.5,16.52,74282.0,13.6734,13.6817,13.6568,13.6734,74282.0
2022-02-18 13:30:00,16.53,16.53,16.5,16.51,53113.0,13.6817,13.6817,13.6568,13.6651,53113.0
2022-02-18 13:35:00,16.52,16.52,16.5,16.52,37193.0,13.6734,13.6734,13.6568,13.6734,37193.0
2022-02-18 13:40:00,16.52,16.53,16.5,16.51,65054.0,13.6734,13.6817,13.6568,13.6651,65054.0
2022-02-18 13:45:00,16.51,16.55,16.5,16.54,86454.0,13.6651,13.6982,13.6568,13.6899,86454.0
2022-02-18 13:50:00,16.54,16.56,16.54,16.55,68107.0,13.6899,13.7065,13.6899,13.6982,68107.0
2022-02-18 13:55:00,16.55,16.56,16.53,16.54,146415.0,13.6982,13.7065,13.6817,13.6899,146415.0
2022-02-18 14:00:00,16.54,16.56,16.53,16.55,122273.0,13.6899,13.7065,13.6817,13.6982,122273.0
2022-02-18 14:05:00,16.55,16.57,16.53,16.55,78941.0,13.6982,13.7148,13.6817,13.6982,78941.0
2022-02-18 14:10:00,16.55,16.56,16.54,16.56,54952.0,13.6982,13.7065,13.6899,13.7065,54952.0
2022-02-18 14:15:00,16.56,16.59,16.56,16.59,44112.0,13.7065,13.7313,13.7065,13.7313,44112.0
2022-02-18 14:20:00,16.59,16.61,16.59,16.61,69755.0,13.7313,13.7479,13.7313,13.7479,69755.0
2022-02-18 14:25:00,16.61,16.63,16.59,16.62,107112.0,13.7479,13.7644,13.7313,13.7562,107112.0
2022-02-18 14:30:00,16.62,16.63,16.59,16.6,157732.0,13.7562,13.7644,13.7313,13.7396,157732.0
2022-02-18 14:35:00,16.6,16.6,16.55,16.55,88573.0,13.7396,13.7396,13.6982,13.6982,88573.0
2022-02-18 14:40:00,16.55,16.56,16.54,16.54,117593.0,13.6982,13.7065,13.6899,13.6899,117593.0
2022-02-18 14:45:00,16.55,16.55,16.53,16.53,54424.0,13.6982,13.6982,13.6817,13.6817,54424.0
2022-02-18 14:50:00,16.53,16.58,16.52,16.58,154685.0,13.6817,13.7231,13.6734,13.7231,154685.0
2022-02-18 14:55:00,16.58,16.6,16.57,16.59,98097.0,13.7231,13.7396,13.7148,13.7313,98097.0
2022-02-18 15:00:00,16.59,16.6,16.56,16.57,87516.0,13.7313,13.7396,13.7065,13.7148,87516.0
2022-02-18 15:05:00,16.57,16.58,16.53,16.55,117873.0,13.7148,13.7231,13.6817,13.6982,117873.0
2022-02-18 15:10:00,16.55,16.58,16.54,16.55,117175.0,13.6982,13.7231,13.6899,13.6982,117175.0
2022-02-18 15:15:00,16.55,16.57,16.54,16.55,117716.0,13.6982,13.7148,13.6899,13.6982,117716.0
2022-02-18 15:20:00,16.55,16.57,16.53,16.55,161421.0,13.6982,13.7148,13.6817,13.6982,161421.0
2022-02-18 15:25:00,16.55,16.56,16.52,16.53,174205.0,13.6982,13.7065,13.6734,13.6817,174205.0
2022-02-18 15:30:00,16.53,16.53,16.49,16.52,448724.0,13.6817,13.6817,13.6486,13.6734,448724.0
2022-02-18 15:35:00,16.52,16.53,16.5,16.53,139704.0,13.6734,13.6817,13.6568,13.6817,139704.0
2022-02-18 15:40:00,16.53,16.58,16.52,16.57,259778.0,13.6817,13.7231,13.6734,13.7148,259778.0
2022-02-18 15:45:00,16.57,16.59,16.54,16.58,365294.0,13.7148,13.7313,13.6899,13.7231,365294.0
2022-02-18 15:50:00,16.58,16.59,16.55,16.59,401695.0,13.7231,13.7313,13.6982,13.7313,401695.0
2022-02-18 15:55:00,16.59,16.61,16.58,16.61,888643.0,13.7313,13.7479,13.7231,13.7479,888643.0
2022-02-22 09:30:00,16.89,16.93,16.62,16.65,828525.0,13.9796,14.0127,13.7562,13.781,828525.0
2022-02-22 09:35:00,16.66,16.79,16.64,16.71,546780.0,13.7893,13.8969,13.7727,13.8307,546780.0
2022-02-22 09:40:00,16.72,16.8,16.72,16.73,174377.0,13.8389,13.9051,13.8389,13.8472,174377.0
2022-02-22 09:45:00,16.73,16.8,16.71,16.79,206909.0,13.8472,13.9051,13.8307,13.8969,206909.0
2022-02-22 09:50:00,16.78,16.82,16.76,16.82,267223.0,13.8886,13.9217,13.872,13.9217,267223.0
2022-02-22 09:55:00,16.81,16.82,16.76,16.8,376496.0,13.9134,13.9217,13.872,13.9051,376496.0
2022-02-22 10:00:00,16.8,16.8,16.72,16.78,124227.0,13.9051,13.9051,13.8389,13.8886,124227.0
2022-02-22 10:05:00,16.77,16.78,16.73,16.75,139084.0,13.8803,13.8886,13.8472,13.8638,139084.0
2022-02-22 10:10:00,16.74,16.79,16.71,16.79,242130.0,13.8555,13.8969,13.8307,13.8969,242130.0
2022-02-22 10:15:00,16.78,16.85,16.78,16.83,155561.0,13.8886,13.9465,13.8886,13.93,155561.0
2022-02-22 10:20:00,16.82,16.84,16.78,16.82,121709.0,13.9217,13.9383,13.8886,13.9217,121709.0
2022-02-22 10:25:00,16.81,16.85,16.8,16.83,102684.0,13.9134,13.9465,13.9051,13.93,102684.0
2022-02-22 10:30:00,16.82,16.86,16.81,16.85,240988.0,13.9217,13.9548,13.9134,13.9465,240988.0
2022-02-22 10:35:00,16.85,16.88,16.83,16.85,118415.0,13.9465,13.9714,13.93,13.9465,118415.0
2022-02-22 10:40:00,16.85,16.85,16.81,16.85,119638.0,13.9465,13.9465,13.9134,13.9465,119638.0
2022-02-22 10:45:00,16.85,16.86,16.8,16.82,102758.0,13.9465,13.9548,13.9051,13.9217,102758.0
2022-02-22 10:50:00,16.81,16.83,16.79,16.8,90255.0,13.9134,13.93,13.8969,13.9051,90255.0
2022-02-22 10:55:00,16.79,16.8,16.74,16.74,129626.0,13.8969,13.9051,13.8555,13.8555,129626.0
2022-02-22 11:00:00,16.75,16.78,16.74,16.76,114238.0,13.8638,13.8886,13.8555,13.872,114238.0
2022-02-22 11:05:00,16.77,16.78,16.72,16.73,90892.0,13.8803,13.8886,13.8389,13.8472,90892.0
2022-02-22 11:10:00,16.73,16.75,16.7,16.71,173827.0,13.8472,13.8638,13.8224,13.8307,173827.0
2022-02-22 11:15:00,16.71,16.72,16.69,16.71,150932.0,13.8307,13.8389,13.8141,13.8307,150932.0
2022-02-22 11:20:00,16.71,16.74,16.7,16.73,72650.0,13.8307,13.8555,13.8224,13.8472,72650.0
2022-02-22 11:25:00,16.73,16.73,16.68,16.69,77440.0,13.8472,13.8472,13.8058,13.8141,77440.0
2022-02-22 11:30:00,16.69,16.72,16.68,16.69,63011.0,13.8141,13.8389,13.8058,13.8141,63011.0
2022-02-22 11:35:00,16.69,16.7,16.66,16.67,65122.0,13.8141,13.8224,13.7893,13.7975,65122.0
2022-02-22 11:40:00,16.66,16.69,16.66,16.69,61708.0,13.7893,13.8141,13.7893,13.8141,61708.0
2022-02-22 11:45:00,16.68,16.69,16.67,16.69,41767.0,13.8058,13.8141,13.7975,13.8141,41767.0
2022-02-22 11:50:00,16.69,16.7,16.61,16.63,186415.0,13.8141,13.8224,13.7479,13.7644,186415.0
2022-02-22 11:55:00,16.62,16.65,16.6,16.63,203083.0,13.7562,13.781,13.7396,13.7644,203083.0
2022-02-22 12:00:00,16.63,16.65,16.6,16.61,68653.0,13.7644,13.781,13.7396,13.7479,68653.0
2022-02-22 12:05:00,16.61,16.62,16.58,16.6,191734.0,13.7479,13.7562,13.7231,13.7396,191734.0
2022-02-22 12:10:00,16.6,16.6,16.58,16.6,110147.0,13.7396,13.7396,13.7231,13.7396,110147.0
2022-02-22 12:15:00,16.6,16.6,16.56,16.57,132790.0,13.7396,13.7396,13.7065,13.7148,132790.0
2022-02-22 12:20:00,16.57,16.58,16.52,16.53,95952.0,13.7148,13.7231,13.6734,13.6817,95952.0
2022-02-22 12:25:00,16.53,16.55,16.51,16.55,108651.0,13.6817,13.6982,13.6651,13.6982,108651.0
2022-02-22 12:30:00,16.55,16.57,16.53,16.56,65603.0,13.6982,13.7148,13.6817,13.7065,65603.0
2022-02-22 12:35:00,16.57,16.59,16.54,16.54,79409.0,13.7148,13.7313,13.6899,13.6899,79409.0
2022-02-22 12:40:00,16.55,16.55,16.52,16.53,69331.0,13.6982,13.6982,13.6734,13.6817,69331.0
2022-02-22 12:45:00,16.53,16.55,16.51,16.51,162934.0,13.6817,13.6982,13.6651,13.6651,162934.0
2022-02-22 12:50:00,16.51,16.53,16.51,16.52,55319.0,13.6651,13.6817,13.6651,13.6734,55319.0
2022-02-22 12:55:00,16.51,16.52,16.48,16.48,220287.0,13.6651,13.6734,13.6403,13.6403,220287.0
2022-02-22 13:00:00,16.48,16.52,16.48,16.52,92505.0,13.6403,13.6734,13.6403,13.6734,92505.0
2022-02-22 13:05:00,16.52,16.54,16.51,16.53,107579.0,13.6734,13.6899,13.6651,13.6817,107579.0
2022-02-22 13:10:00,16.53,16.55,16.52,16.53,88163.0,13.6817,13.6982,13.6734,13.6817,88163.0
2022-02-22 13:15:00,16.53,16.53,16.49,16.5,163323.0,13.6817,13.6817,13.6486,13.6568,163323.0
2022-02-22 13:20:00,16.51,16.52,16.5,16.51,96187.0,13.6651,13.6734,13.6568,13.6651,96187.0
2022-02-22 13:25:00,16.51,16.51,16.48,16.48,104811.0,13.6651,13.6651,13.6403,13.6403,104811.0
2022-02-22 13:30:00,16.48,16.49,16.46,16.48,118614.0,13.6403,13.6486,13.6237,13.6403,118614.0
2022-02-22 13:35:00,16.48,16.48,16.44,16.45,118812.0,13.6403,13.6403,13.6072,13.6155,118812.0
2022-02-22 13:40:00,16.45,16.47,16.4,16.4,117542.0,13.6155,13.632,13.5741,13.5741,117542.0
2022-02-22 13:45:00,16.39,16.41,16.38,16.39,163492.0,13.5658,13.5823,13.5575,13.5658,163492.0
2022-02-22 13:50:00,16.39,16.4,16.35,16.36,126310.0,13.5658,13.5741,13.5327,13.541,126310.0
2022-02-22 13:55:00,16.36,16.4,16.36,16.39,180700.0,13.541,13.5741,13.541,13.5658,180700.0
2022-02-22 14:00:00,16.39,16.41,16.37,16.41,140547.0,13.5658,13.5823,13.5492,13.5823,140547.0
2022-02-22 14:05:00,16.4,16.41,16.37,16.38,87942.0,13.5741,13.5823,13.5492,13.5575,87942.0
2022-02-22 14:10:00,16.38,16.38,16.35,16.38,115077.0,13.5575,13.5575,13.5327,13.5575,115077.0
2022-02-22 14:15:00,16.38,16.41,16.37,16.37,152842.0,13.5575,13.5823,13.5492,13.5492,152842.0
2022-02-22 14:20:00,16.38,16.38,16.33,16.36,285947.0,13.5575,13.5575,13.5161,13.541,285947.0
2022-02-22 14:25:00,16.36,16.44,16.36,16.42,233549.0,13.541,13.6072,13.541,13.5906,233549.0
2022-02-22 14:30:00,16.43,16.45,16.38,16.39,166654.0,13.5989,13.6155,13.5575,13.5658,166654.0
2022-02-22 14:35:00,16.39,16.43,16.39,16.41,179812.0,13.5658,13.5989,13.5658,13.5823,179812.0
2022-02-22 14:40:00,16.42,16.44,16.41,16.43,127806.0,13.5906,13.6072,13.5823,13.5989,127806.0
2022-02-22 14:45:00,16.43,16.5,16.41,16.49,169109.0,13.5989,13.6568,13.5823,13.6486,169109.0
2022-02-22 14:50:00,16.49,16.5,16.47,16.5,172695.0,13.6486,13.6568,13.632,13.6568,172695.0
2022-02-22 14:55:00,16.5,16.53,16.49,16.52,506772.0,13.6568,13.6817,13.6486,13.6734,506772.0
2022-02-22 15:00:00,16.52,16.59,16.52,16.59,156038.0,13.6734,13.7313,13.6734,13.7313,156038.0
2022-02-22 15:05:00,16.59,16.59,16.53,16.54,177246.0,13.7313,13.7313,13.6817,13.6899,177246.0
2022-02-22 15:10:00,16.54,16.59,16.54,16.57,150119.0,13.6899,13.7313,13.6899,13.7148,150119.0
2022-02-22 15:15:00,16.57,16.58,16.52,16.53,159051.0,13.7148,13.7231,13.6734,13.6817,159051.0
2022-02-22 15:20:00,16.53,16.56,16.52,16.52,202279.0,13.6817,13.7065,13.6734,13.6734,202279.0
2022-02-22 15:25:00,16.53,16.58,16.52,16.55,193464.0,13.6817,13.7231,13.6734,13.6982,193464.0
2022-02-22 15:30:00,16.55,16.59,16.53,16.59,242487.0,13.6982,13.7313,13.6817,13.7313,242487.0
2022-02-22 15:35:00,16.59,16.62,16.57,16.62,343663.0,13.7313,13.7562,13.7148,13.7562,343663.0
2022-02-22 15:40:00,16.62,16.63,16.58,16.59,479917.0,13.7562,13.7644,13.7231,13.7313,479917.0
2022-02-22 15:45:00,16.58,16.59,16.56,16.57,380047.0,13.7231,13.7313,13.7065,13.7148,380047.0
2022-02-22 15:50:00,16.57,16.57,16.51,16.53,875424.0,13.7148,13.7148,13.6651,13.6817,875424.0
2022-02-22 15:55:00,16.53,16.56,16.52,16.55,930262.0,13.6817,13.7065,13.6734,13.6982,930262.0
2022-02-23 09:30:00,16.6,16.63,16.52,16.63,399926.0,13.7396,13.7644,13.6734,13.7644,399926.0
2022-02-23 09:35:00,16.63,16.68,16.61,16.66,259613.0,13.7644,13.8058,13.7479,13.7893,259613.0
2022-02-23 09:40:00,16.66,16.74,16.63,16.72,210990.0,13.7893,13.8555,13.7644,13.8389,210990.0
2022-02-23 09:45:00,16.73,16.74,16.68,16.69,106511.0,13.8472,13.8555,13.8058,13.8141,106511.0
2022-02-23 09:50:00,16.69,16.69,16.63,16.64,105391.0,13.8141,13.8141,13.7644,13.7727,105391.0
2022-02-23 09:55:00,16.63,16.66,16.61,16.64,172129.0,13.7644,13.7893,13.7479,13.7727,172129.0
2022-02-23 10:00:00,16.63,16.66,16.61,16.64,238910.0,13.7644,13.7893,13.7479,13.7727,238910.0
2022-02-23 10:05:00,16.64,16.65,16.6,16.62,87510.0,13.7727,13.781,13.7396,13.7562,87510.0
2022-02-23 10:10:00,16.61,16.63,16.59,16.6,133753.0,13.7479,13.7644,13.7313,13.7396,133753.0
2022-02-23 10:15:00,16.6,16.63,16.57,16.6,67831.0,13.7396,13.7644,13.7148,13.7396,67831.0
2022-02-23 10:20:00,16.6,16.63,16.58,16.59,157027.0,13.7396,13.7644,13.7231,13.7313,157027.0
2022-02-23 10:25:00,16.59,16.61,16.58,16.59,134289.0,13.7313,13.7479,13.7231,13.7313,134289.0
2022-02-23 10:30:00,16.59,16.64,16.57,16.63,222177.0,13.7313,13.7727,13.7148,13.7644,222177.0
2022-02-23 10:35:00,16.64,16.66,16.59,16.66,176866.0,13.7727,13.7893,13.7313,13.7893,176866.0
2022-02-23 10:40:00,16.66,16.66,16.61,16.63,87086.0,13.7893,13.7893,13.7479,13.7644,87086.0
2022-02-23 10:45:00,16.64,16.68,16.62,16.67,73448.0,13.7727,13.8058,13.7562,13.7975,73448.0
2022-02-23 10:50:00,16.67,16.7,16.65,16.69,51318.0,13.7975,13.8224,13.781,13.8141,51318.0
2022-02-23 10:55:00,16.69,16.71,16.67,16.67,168146.0,13.8141,13.8307,13.7975,13.7975,168146.0
2022-02-23 11:00:00,16.67,16.7,16.65,16.68,122099.0,13.7975,13.8224,13.781,13.8058,122099.0
2022-02-23 11:05:00,16.67,16.68,16.64,16.67,66628.0,13.7975,13.8058,13.7727,13.7975,66628.0
2022-02-23 11:10:00,16.67,16.69,16.66,16.69,93096.0,13.7975,13.8141,13.7893,13.8141,93096.0
2022-02-23 11:15:00,16.69,16.69,16.66,16.68,100972.0,13.8141,13.8141,13.7893,13.8058,100972.0
2022-02-23 11:20:00,16.68,16.7,16.66,16.69,95958.0,13.8058,13.8224,13.7893,13.8141,95958.0
2022-02-23 11:25:00,16.7,16.72,16.68,16.68,88460.0,13.8224,13.8389,13.8058,13.8058,88460.0
2022-02-23 11:30:00,16.69,16.71,16.67,16.69,92290.0,13.8141,13.8307,13.7975,13.8141,92290.0
2022-02-23 11:35:00,16.69,16.7,16.66,16.68,127731.0,13.8141,13.8224,13.7893,13.8058,127731.0
2022-02-23 11:40:00,16.68,16.7,16.66,16.67,135189.0,13.8058,13.8224,13.7893,13.7975,135189.0
2022-02-23 11:45:00,16.67,16.72,16.66,16.71,104405.0,13.7975,13.8389,13.7893,13.8307,104405.0
2022-02-23 11:50:00,16.71,16.73,16.71,16.72,53529.0,13.8307,13.8472,13.8307,13.8389,53529.0
2022-02-23 11:55:00,16.72,16.75,16.71,16.74,79684.0,13.8389,13.8638,13.8307,13.8555,79684.0
2022-02-23 12:00:00,16.75,16.75,16.7,16.75,104480.0,13.8638,13.8638,13.8224,13.8638,104480.0
2022-02-23 12:05:00,16.74,16.77,16.73,16.77,198719.0,13.8555,13.8803,13.8472,13.8803,198719.0
2022-02-23 12:10:00,16.77,16.77,16.75,16.76,58699.0,13.8803,13.8803,13.8638,13.872,58699.0
2022-02-23 12:15:00,16.76,16.81,16.75,16.81,98696.0,13.872,13.9134,13.8638,13.9134,98696.0
2022-02-23 12:20:00,16.8,16.82,16.8,16.82,62112.0,13.9051,13.9217,13.9051,13.9217,62112.0
2022-02-23 12:25:00,16.81,16.86,16.81,16.86,258801.0,13.9134,13.9548,13.9134,13.9548,258801.0
2022-02-23 12:30:00,16.86,16.87,16.84,16.86,155509.0,13.9548,13.9631,13.9383,13.9548,155509.0
2022-02-23 12:35:00,16.86,16.87,16.82,16.84,170920.0,13.9548,13.9631,13.9217,13.9383,170920.0
2022-02-23 12:40:00,16.84,16.86,16.82,16.85,124280.0,13.9383,13.9548,13.9217,13.9465,124280.0
2022-02-23 12:45:00,16.84,16.85,16.81,16.82,115412.0,13.9383,13.9465,13.9134,13.9217,115412.0
2022-02-23 12:50:00,16.81,16.83,16.8,16.8,125969.0,13.9134,13.93,13.9051,13.9051,125969.0
2022-02-23 12:55:00,16.8,16.82,16.79,16.8,97813.0,13.9051,13.9217,13.8969,13.9051,97813.0
2022-02-23 13:00:00,16.8,16.8,16.76,16.78,84156.0,13.9051,13.9051,13.872,13.8886,84156.0
2022-02-23 13:05:00,16.78,16.79,16.77,16.78,45615.0,13.8886,13.8969,13.8803,13.8886,45615.0
2022-02-23 13:10:00,16.78,16.79,16.74,16.75,108702.0,13.8886,13.8969,13.8555,13.8638,108702.0
2022-02-23 13:15:00,16.75,16.77,16.73,16.76,69697.0,13.8638,13.8803,13.8472,13.872,69697.0
2022-02-23 13:20:00,16.76,16.76,16.73,16.75,100238.0,13.872,13.872,13.8472,13.8638,100238.0
2022-02-23 13:25:00,16.75,16.76,16.71,16.71,80353.0,13.8638,13.872,13.8307,13.8307,80353.0
2022-02-23 13:30:00,16.71,16.72,16.7,16.71,82239.0,13.8307,13.8389,13.8224,13.8307,82239.0
2022-02-23 13:35:00,16.71,16.73,16.69,16.72,86456.0,13.8307,13.8472,13.8141,13.8389,86456.0
2022-02-23 13:40:00,16.73,16.77,16.72,16.77,76218.0,13.8472,13.8803,13.8389,13.8803,76218.0
2022-02-23 13:45:00,16.77,16.8,16.75,16.78,91826.0,13.8803,13.9051,13.8638,13.8886,91826.0
2022-02-23 13:50:00,16.78,16.78,16.76,16.77,103424.0,13.8886,13.8886,13.872,13.8803,103424.0
2022-02-23 13:55:00,16.77,16.79,16.76,16.79,67575.0,13.8803,13.8969,13.872,13.8969,67575.0
2022-02-23 14:00:00,16.79,16.79,16.74,16.75,125825.0,13.8969,13.8969,13.8555,13.8638,125825.0
2022-02-23 14:05:00,16.75,16.76,16.74,16.76,74797.0,13.8638,13.872,13.8555,13.872,74797.0
2022-02-23 14:10:00,16.76,16.77,16.74,16.75,75866.0,13.872,13.8803,13.8555,13.8638,75866.0
2022-02-23 14:15:00,16.75,16.78,16.73,16.77,97351.0,13.8638,13.8886,13.8472,13.8803,97351.0
2022-02-23 14:20:00,16.77,16.78,16.73,16.74,114456.0,13.8803,13.8886,13.8472,13.8555,114456.0
2022-02-23 14:25:00,16.74,16.75,16.72,16.73,70352.0,13.8555,13.8638,13.8389,13.8472,70352.0
2022-02-23 14:30:00,16.73,16.74,16.71,16.72,93435.0,13.8472,13.8555,13.8307,13.8389,93435.0
2022-02-23 14:35:00,16.72,16.74,16.72,16.72,71725.0,13.8389,13.8555,13.8389,13.8389,71725.0
2022-02-23 14:40:00,16.73,16.73,16.64,16.66,247465.0,13.8472,13.8472,13.7727,13.7893,247465.0
2022-02-23 14:45:00,16.66,16.69,16.65,16.68,163855.0,13.7893,13.8141,13.781,13.8058,163855.0
2022-02-23 14:50:00,16.68,16.71,16.66,16.69,101924.0,13.8058,13.8307,13.7893,13.8141,101924.0
2022-02-23 14:55:00,16.68,16.72,16.68,16.7,111993.0,13.8058,13.8389,13.8058,13.8224,111993.0
2022-02-23 15:00:00,16.71,16.71,16.68,16.7,108468.0,13.8307,13.8307,13.8058,13.8224,108468.0
2022-02-23 15:05:00,16.7,16.74,16.69,16.73,166327.0,13.8224,13.8555,13.8141,13.8472,166327.0
2022-02-23 15:10:00,16.73,16.74,16.71,16.73,115733.0,13.8472,13.8555,13.8307,13.8472,115733.0
2022-02-23 15:15:00,16.73,16.75,16.71,16.74,111624.0,13.8472,13.8638,13.8307,13.8555,111624.0
2022-02-23 15:20:00,16.75,16.77,16.74,16.75,150814.0,13.8638,13.8803,13.8555,13.8638,150814.0
2022-02-23 15:25:00,16.75,16.78,16.73,16.78,156681.0,13.8638,13.8886,13.8472,13.8886,156681.0
2022-02-23 15:30:00,16.77,16.78,16.71,16.71,415479.0,13.8803,13.8886,13.8307,13.8307,415479.0
2022-02-23 15:35:00,16.71,16.72,16.69,16.7,212359.0,13.8307,13.8389,13.8141,13.8224,212359.0
2022-02-23 15:40:00,16.69,16.73,16.69,16.73,321566.0,13.8141,13.8472,13.8141,13.8472,321566.0
2022-02-23 15:45:00,16.73,16.75,16.72,16.75,611511.0,13.8472,13.8638,13.8389,13.8638,611511.0
2022-02-23 15:50:00,16.75,16.78,16.73,16.76,655977.0,13.8638,13.8886,13.8472,13.872,655977.0
2022-02-23 15:55:00,16.76,16.78,16.75,16.77,1390220.0,13.872,13.8886,13.8638,13.8803,1390220.0
2022-02-24 09:30:00,16.91,16.93,16.7,16.75,834857.0,13.9962,14.0127,13.8224,13.8638,834857.0
2022-02-24 09:35:00,16.76,16.76,16.66,16.66,377241.0,13.872,13.872,13.7893,13.7893,377241.0
2022-02-24 09:40:00,16.66,16.71,16.56,16.59,350269.0,13.7893,13.8307,13.7065,13.7313,350269.0
2022-02-24 09:45:00,16.59,16.6,16.51,16.54,237877.0,13.7313,13.7396,13.6651,13.6899,237877.0
2022-02-24 09:50:00,16.54,16.62,16.53,16.57,231330.0,13.6899,13.7562,13.6817,13.7148,231330.0
2022-02-24 09:55:00,16.57,16.63,16.53,16.63,202902.0,13.7148,13.7644,13.6817,13.7644,202902.0
2022-02-24 10:00:00,16.63,16.64,16.53,16.55,227658.0,13.7644,13.7727,13.6817,13.6982,227658.0
2022-02-24 10:05:00,16.56,16.63,16.55,16.61,175925.0,13.7065,13.7644,13.6982,13.7479,175925.0
2022-02-24 10:10:00,16.6,16.69,16.6,16.69,158063.0,13.7396,13.8141,13.7396,13.8141,158063.0
2022-02-24 10:15:00,16.69,16.69,16.61,16.66,196847.0,13.8141,13.8141,13.7479,13.7893,196847.0
2022-02-24 10:20:00,16.66,16.68,16.58,16.6,358204.0,13.7893,13.8058,13.7231,13.7396,358204.0
2022-02-24 10:25:00,16.6,16.61,16.54,16.6,197696.0,13.7396,13.7479,13.6899,13.7396,197696.0
2022-02-24 10:30:00,16.6,16.63,16.56,16.6,139710.0,13.7396,13.7644,13.7065,13.7396,139710.0
2022-02-24 10:35:00,16.6,16.71,16.57,16.7,220224.0,13.7396,13.8307,13.7148,13.8224,220224.0
2022-02-24 10:40:00,16.69,16.7,16.65,16.69,126230.0,13.8141,13.8224,13.781,13.8141,126230.0
2022-02-24 10:45:00,16.69,16.7,16.65,16.67,151053.0,13.8141,13.8224,13.781,13.7975,151053.0
2022-02-24 10:50:00,16.67,16.71,16.66,16.68,155439.0,13.7975,13.8307,13.7893,13.8058,155439.0
2022-02-24 10:55:00,16.68,16.69,16.62,16.66,110438.0,13.8058,13.8141,13.7562,13.7893,110438.0
2022-02-24 11:00:00,16.66,16.7,16.64,16.66,136579.0,13.7893,13.8224,13.7727,13.7893,136579.0
2022-02-24 11:05:00,16.66,16.73,16.66,16.73,154817.0,13.7893,13.8472,13.7893,13.8472,154817.0
2022-02-24 11:10:00,16.72,16.73,16.69,16.71,74540.0,13.8389,13.8472,13.8141,13.8307,74540.0
2022-02-24 11:15:00,16.7,16.72,16.68,16.7,166795.0,13.8224,13.8389,13.8058,13.8224,166795.0
2022-02-24 11:20:00,16.69,16.7,16.66,16.66,96295.0,13.8141,13.8224,13.7893,13.7893,96295.0
2022-02-24 11:25:00,16.66,16.67,16.6,16.62,113633.0,13.7893,13.7975,13.7396,13.7562,113633.0
2022-02-24 11:30:00,16.61,16.63,16.57,16.62,170023.0,13.7479,13.7644,13.7148,13.7562,170023.0
2022-02-24 11:35:00,16.62,16.63,16.58,16.63,139487.0,13.7562,13.7644,13.7231,13.7644,139487.0
2022-02-24 11:40:00,16.63,16.64,16.6,16.61,159499.0,13.7644,13.7727,13.7396,13.7479,159499.0
2022-02-24 11:45:00,16.62,16.62,16.55,16.57,147566.0,13.7562,13.7562,13.6982,13.7148,147566.0
2022-02-24 11:50:00,16.57,16.58,16.55,16.58,144641.0,13.7148,13.7231,13.6982,13.7231,144641.0
2022-02-24 11:55:00,16.58,16.6,16.56,16.59,133932.0,13.7231,13.7396,13.7065,13.7313,133932.0
2022-02-24 12:00:00,16.59,16.59,16.54,16.55,117395.0,13.7313,13.7313,13.6899,13.6982,117395.0
2022-02-24 12:05:00,16.55,16.55,16.49,16.5,179395.0,13.6982,13.6982,13.6486,13.6568,179395.0
2022-02-24 12:10:00,16.51,16.54,16.49,16.5,153442.0,13.6651,13.6899,13.6486,13.6568,153442.0
2022-02-24 12:15:00,16.49,16.5,16.46,16.48,146436.0,13.6486,13.6568,13.6237,13.6403,146436.0
2022-02-24 12:20:00,16.48,16.5,16.45,16.49,119876.0,13.6403,13.6568,13.6155,13.6486,119876.0
2022-02-24 12:25:00,16.49,16.51,16.48,16.49,139556.0,13.6486,13.6651,13.6403,13.6486,139556.0
2022-02-24 12:30:00,16.49,16.51,16.45,16.46,97203.0,13.6486,13.6651,13.6155,13.6237,97203.0
2022-02-24 12:35:00,16.46,16.52,16.45,16.51,98140.0,13.6237,13.6734,13.6155,13.6651,98140.0
2022-02-24 12:40:00,16.51,16.54,16.49,16.53,77776.0,13.6651,13.6899,13.6486,13.6817,77776.0
2022-02-24 12:45:00,16.53,16.55,16.52,16.53,113081.0,13.6817,13.6982,13.6734,13.6817,113081.0
2022-02-24 12:50:00,16.53,16.55,16.52,16.53,107066.0,13.6817,13.6982,13.6734,13.6817,107066.0
2022-02-24 12:55:00,16.53,16.53,16.49,16.51,137232.0,13.6817,13.6817,13.6486,13.6651,137232.0
2022-02-24 13:00:00,16.5,16.51,16.45,16.46,99877.0,13.6568,13.6651,13.6155,13.6237,99877.0
2022-02-24 13:05:00,16.47,16.51,16.46,16.5,91047.0,13.632,13.6651,13.6237,13.6568,91047.0
2022-02-24 13:10:00,16.49,16.51,16.47,16.49,169817.0,13.6486,13.6651,13.632,13.6486,169817.0
2022-02-24 13:15:00,16.49,16.5,16.46,16.46,219832.0,13.6486,13.6568,13.6237,13.6237,219832.0
2022-02-24 13:20:00,16.46,16.47,16.42,16.44,130634.0,13.6237,13.632,13.5906,13.6072,130634.0
2022-02-24 13:25:00,16.44,16.46,16.43,16.43,63951.0,13.6072,13.6237,13.5989,13.5989,63951.0
2022-02-24 13:30:00,16.43,16.44,16.39,16.4,135926.0,13.5989,13.6072,13.5658,13.5741,135926.0
2022-02-24 13:35:00,16.4,16.45,16.39,16.45,94802.0,13.5741,13.6155,13.5658,13.6155,94802.0
2022-02-24 13:40:00,16.45,16.46,16.42,16.44,127166.0,13.6155,13.6237,13.5906,13.6072,127166.0
2022-02-24 13:45:00,16.43,16.53,16.42,16.52,212080.0,13.5989,13.6817,13.5906,13.6734,212080.0
2022-02-24 13:50:00,16.53,16.53,16.46,16.48,136304.0,13.6817,13.6817,13.6237,13.6403,136304.0
2022-02-24 13:55:00,16.48,16.49,16.44,16.45,133383.0,13.6403,13.6486,13.6072,13.6155,133383.0
2022-02-24 14:00:00,16.45,16.46,16.39,16.41,119956.0,13.6155,13.6237,13.5658,13.5823,119956.0
2022-02-24 14:05:00,16.41,16.42,16.32,16.32,168184.0,13.5823,13.5906,13.5079,13.5079,168184.0
2022-02-24 14:10:00,16.33,16.36,16.31,16.36,243848.0,13.5161,13.541,13.4996,13.541,243848.0
2022-02-24 14:15:00,16.36,16.38,16.32,16.35,466096.0,13.541,13.5575,13.5079,13.5327,466096.0
2022-02-24 14:20:00,16.36,16.39,16.35,16.37,399880.0,13.541,13.5658,13.5327,13.5492,399880.0
2022-02-24 14:25:00,16.37,16.41,16.36,16.39,116989.0,13.5492,13.5823,13.541,13.5658,116989.0
2022-02-24 14:30:00,16.39,16.43,16.39,16.4,190568.0,13.5658,13.5989,13.5658,13.5741,190568.0
2022-02-24 14:35:00,16.4,16.48,16.4,16.47,173225.0,13.5741,13.6403,13.5741,13.632,173225.0
2022-02-24 14:40:00,16.47,16.5,16.45,16.48,147456.0,13.632,13.6568,13.6155,13.6403,147456.0
2022-02-24 14:45:00,16.46,16.55,16.46,16.55,154859.0,13.6237,13.6982,13.6237,13.6982,154859.0
2022-02-24 14:50:00,16.55,16.56,16.53,16.54,141930.0,13.6982,13.7065,13.6817,13.6899,141930.0
2022-02-24 14:55:00,16.55,16.56,16.51,16.54,136873.0,13.6982,13.7065,13.6651,13.6899,136873.0
2022-02-24 15:00:00,16.54,16.56,16.51,16.55,141945.0,13.6899,13.7065,13.6651,13.6982,141945.0
2022-02-24 15:05:00,16.55,16.56,16.54,16.56,113684.0,13.6982,13.7065,13.6899,13.7065,113684.0
2022-02-24 15:10:00,16.55,16.56,16.54,16.56,68198.0,13.6982,13.7065,13.6899,13.7065,68198.0
2022-02-24 15:15:00,16.55,16.61,16.55,16.61,265417.0,13.6982,13.7479,13.6982,13.7479,265417.0
2022-02-24 15:20:00,16.61,16.61,16.57,16.6,208242.0,13.7479,13.7479,13.7148,13.7396,208242.0
2022-02-24 15:25:00,16.6,16.6,16.54,16.55,166206.0,13.7396,13.7396,13.6899,13.6982,166206.0
2022-02-24 15:30:00,16.55,16.58,16.52,16.57,266075.0,13.6982,13.7231,13.6734,13.7148,266075.0
2022-02-24 15:35:00,16.58,16.58,16.56,16.57,136015.0,13.7231,13.7231,13.7065,13.7148,136015.0
2022-02-24 15:40:00,16.57,16.6,16.57,16.57,329129.0,13.7148,13.7396,13.7148,13.7148,329129.0
2022-02-24 15:45:00,16.57,16.62,16.56,16.61,557494.0,13.7148,13.7562,13.7065,13.7479,557494.0
2022-02-24 15:50:00,16.61,16.69,16.6,16.68,525448.0,13.7479,13.8141,13.7396,13.8058,525448.0
2022-02-24 15:55:00,16.67,16.69,16.64,16.67,900773.0,13.7975,13.8141,13.7727,13.7975,900773.0
2022-02-25 09:30:00,16.75,16.81,16.69,16.79,418250.0,13.8638,13.9134,13.8141,13.8969,418250.0
2022-02-25 09:35:00,16.8,16.86,16.77,16.84,252046.0,13.9051,13.9548,13.8803,13.9383,252046.0
2022-02-25 09:40:00,16.84,16.86,16.8,16.84,238741.0,13.9383,13.9548,13.9051,13.9383,238741.0
2022-02-25 09:45:00,16.84,16.9,16.84,16.88,192378.0,13.9383,13.9879,13.9383,13.9714,192378.0
2022-02-25 09:50:00,16.88,16.89,16.83,16.85,98227.0,13.9714,13.9796,13.93,13.9465,98227.0
2022-02-25 09:55:00,16.85,16.85,16.78,16.8,105106.0,13.9465,13.9465,13.8886,13.9051,105106.0
2022-02-25 10:00:00,16.8,16.81,16.74,16.78,146612.0,13.9051,13.9134,13.8555,13.8886,146612.0
2022-02-25 10:05:00,16.78,16.87,16.77,16.87,114945.0,13.8886,13.9631,13.8803,13.9631,114945.0
2022-02-25 10:10:00,16.86,16.9,16.85,16.9,81922.0,13.9548,13.9879,13.9465,13.9879,81922.0
2022-02-25 10:15:00,16.89,16.92,16.88,16.89,123039.0,13.9796,14.0045,13.9714,13.9796,123039.0
2022-02-25 10:20:00,16.89,16.92,16.86,16.9,169546.0,13.9796,14.0045,13.9548,13.9879,169546.0
2022-02-25 10:25:00,16.9,16.93,16.89,16.91,109918.0,13.9879,14.0127,13.9796,13.9962,109918.0
2022-02-25 10:30:00,16.91,16.92,16.86,16.88,77593.0,13.9962,14.0045,13.9548,13.9714,77593.0
2022-02-25 10:35:00,16.87,16.91,16.86,16.9,137900.0,13.9631,13.9962,13.9548,13.9879,137900.0
2022-02-25 10:40:00,16.91,16.94,16.89,16.89,152892.0,13.9962,14.021,13.9796,13.9796,152892.0
2022-02-25 10:45:00,16.91,16.92,16.88,16.91,145109.0,13.9962,14.0045,13.9714,13.9962,145109.0
2022-02-25 10:50:00,16.92,16.92,16.89,16.91,91592.0,14.0045,14.0045,13.9796,13.9962,91592.0
2022-02-25 10:55:00,16.91,16.92,16.88,16.9,167524.0,13.9962,14.0045,13.9714,13.9879,167524.0
2022-02-25 11:00:00,16.9,16.96,16.89,16.96,149599.0,13.9879,14.0376,13.9796,14.0376,149599.0
2022-02-25 11:05:00,16.96,16.96,16.94,16.96,72374.0,14.0376,14.0376,14.021,14.0376,72374.0
2022-02-25 11:10:00,16.95,16.98,16.95,16.97,140675.0,14.0293,14.0541,14.0293,14.0459,140675.0
2022-02-25 11:15:00,16.98,16.98,16.94,16.95,105172.0,14.0541,14.0541,14.021,14.0293,105172.0
2022-02-25 11:20:00,16.95,16.97,16.93,16.93,160408.0,14.0293,14.0459,14.0127,14.0127,160408.0
2022-02-25 11:25:00,16.94,16.94,16.91,16.93,110037.0,14.021,14.021,13.9962,14.0127,110037.0
2022-02-25 11:30:00,16.93,16.94,16.91,16.91,142067.0,14.0127,14.021,13.9962,13.9962,142067.0
2022-02-25 11:35:00,16.91,16.92,16.89,16.89,115903.0,13.9962,14.0045,13.9796,13.9796,115903.0
2022-02-25 11:40:00,16.89,16.92,16.88,16.91,86212.0,13.9796,14.0045,13.9714,13.9962,86212.0
2022-02-25 11:45:00,16.91,16.93,16.9,16.93,103950.0,13.9962,14.0127,13.9879,14.0127,103950.0
2022-02-25 11:50:00,16.93,16.94,16.92,16.94,82483.0,14.0127,14.021,14.0045,14.021,82483.0
2022-02-25 11:55:00,16.94,16.98,16.93,16.97,169788.0,14.021,14.0541,14.0127,14.0459,169788.0
2022-02-25 12:00:00,16.97,16.98,16.95,16.96,103593.0,14.0459,14.0541,14.0293,14.0376,103593.0
2022-02-25 12:05:00,16.96,16.97,16.94,16.95,87614.0,14.0376,14.0459,14.021,14.0293,87614.0
2022-02-25 12:10:00,16.94,16.97,16.94,16.96,82803.0,14.021,14.0459,14.021,14.0376,82803.0
2022-02-25 12:15:00,16.96,17.02,16.96,17.01,277569.0,14.0376,14.0872,14.0376,14.079,277569.0
2022-02-25 12:20:00,17.01,17.04,17.0,17.04,256463.0,14.079,14.1038,14.0707,14.1038,256463.0
2022-02-25 12:25:00,17.04,17.04,17.01,17.02,148330.0,14.1038,14.1038,14.079,14.0872,148330.0
2022-02-25 12:30:00,17.02,17.03,17.01,17.03,139077.0,14.0872,14.0955,14.079,14.0955,139077.0
2022-02-25 12:35:00,17.03,17.04,17.01,17.04,112122.0,14.0955,14.1038,14.079,14.1038,112122.0
2022-02-25 12:40:00,17.04,17.11,17.03,17.1,249785.0,14.1038,14.1617,14.0955,14.1534,249785.0
2022-02-25 12:45:00,17.11,17.12,17.1,17.12,233894.0,14.1617,14.17,14.1534,14.17,233894.0
2022-02-25 12:50:00,17.12,17.15,17.11,17.14,128015.0,14.17,14.1948,14.1617,14.1866,128015.0
2022-02-25 12:55:00,17.14,17.15,17.07,17.07,110681.0,14.1866,14.1948,14.1286,14.1286,110681.0
2022-02-25 13:00:00,17.07,17.09,17.06,17.07,90423.0,14.1286,14.1452,14.1203,14.1286,90423.0
2022-02-25 13:05:00,17.06,17.08,17.05,17.07,122240.0,14.1203,14.1369,14.1121,14.1286,122240.0
2022-02-25 13:10:00,17.07,17.1,17.06,17.1,93529.0,14.1286,14.1534,14.1203,14.1534,93529.0
2022-02-25 13:15:00,17.1,17.1,17.07,17.1,129734.0,14.1534,14.1534,14.1286,14.1534,129734.0
2022-02-25 13:20:00,17.1,17.1,17.07,17.07,63415.0,14.1534,14.1534,14.1286,14.1286,63415.0
2022-02-25 13:25:00,17.07,17.11,17.07,17.09,123525.0,14.1286,14.1617,14.1286,14.1452,123525.0
2022-02-25 13:30:00,17.09,17.09,17.03,17.04,75729.0,14.1452,14.1452,14.0955,14.1038,75729.0
2022-02-25 13:35:00,17.04,17.05,17.01,17.04,102387.0,14.1038,14.1121,14.079,14.1038,102387.0
2022-02-25 13:40:00,17.04,17.09,17.03,17.09,114326.0,14.1038,14.1452,14.0955,14.1452,114326.0
2022-02-25 13:45:00,17.09,17.11,17.08,17.1,132728.0,14.1452,14.1617,14.1369,14.1534,132728.0
2022-02-25 13:50:00,17.09,17.1,17.08,17.09,58213.0,14.1452,14.1534,14.1369,14.1452,58213.0
2022-02-25 13:55:00,17.08,17.08,17.04,17.04,122201.0,14.1369,14.1369,14.1038,14.1038,122201.0
2022-02-25 14:00:00,17.05,17.07,17.03,17.05,102712.0,14.1121,14.1286,14.0955,14.1121,102712.0
2022-02-25 14:05:00,17.05,17.08,17.05,17.07,85658.0,14.1121,14.1369,14.1121,14.1286,85658.0
2022-02-25 14:10:00,17.07,17.08,17.04,17.05,90744.0,14.1286,14.1369,14.1038,14.1121,90744.0
2022-02-25 14:15:00,17.05,17.05,17.04,17.04,36898.0,14.1121,14.1121,14.1038,14.1038,36898.0
2022-02-25 14:20:00,17.05,17.06,17.03,17.05,132713.0,14.1121,14.1203,14.0955,14.1121,132713.0
2022-02-25 14:25:00,17.04,17.06,17.03,17.05,62370.0,14.1038,14.1203,14.0955,14.1121,62370.0
2022-02-25 14:30:00,17.05,17.05,17.01,17.02,94094.0,14.1121,14.1121,14.079,14.0872,94094.0
2022-02-25 14:35:00,17.02,17.04,17.0,17.01,92443.0,14.0872,14.1038,14.0707,14.079,92443.0
2022-02-25 14:40:00,17.01,17.03,16.99,17.03,156397.0,14.079,14.0955,14.0624,14.0955,156397.0
2022-02-25 14:45:00,17.03,17.05,17.02,17.03,92247.0,14.0955,14.1121,14.0872,14.0955,92247.0
2022-02-25 14:50:00,17.03,17.03,17.0,17.0,56898.0,14.0955,14.0955,14.0707,14.0707,56898.0
2022-02-25 14:55:00,17.01,17.02,16.99,16.99,100638.0,14.079,14.0872,14.0624,14.0624,100638.0
2022-02-25 15:00:00,16.99,17.0,16.96,16.98,108025.0,14.0624,14.0707,14.0376,14.0541,108025.0
2022-02-25 15:05:00,16.98,17.02,16.98,17.01,132357.0,14.0541,14.0872,14.0541,14.079,132357.0
2022-02-25 15:10:00,17.01,17.01,16.98,17.01,96903.0,14.079,14.079,14.0541,14.079,96903.0
2022-02-25 15:15:00,17.01,17.01,16.99,17.01,128962.0,14.079,14.079,14.0624,14.079,128962.0
2022-02-25 15:20:00,17.01,17.02,16.98,16.98,147089.0,14.079,14.0872,14.0541,14.0541,147089.0
2022-02-25 15:25:00,16.98,17.0,16.97,16.98,106838.0,14.0541,14.0707,14.0459,14.0541,106838.0
2022-02-25 15:30:00,16.98,17.01,16.97,16.99,178123.0,14.0541,14.079,14.0459,14.0624,178123.0
2022-02-25 15:35:00,16.99,17.02,16.98,17.02,286715.0,14.0624,14.0872,14.0541,14.0872,286715.0
2022-02-25 15:40:00,17.02,17.05,17.01,17.04,180154.0,14.0872,14.1121,14.079,14.1038,180154.0
2022-02-25 15:45:00,17.04,17.04,17.01,17.02,201113.0,14.1038,14.1038,14.079,14.0872,201113.0
2022-02-25 15:50:00,17.02,17.06,17.01,17.03,384395.0,14.0872,14.1203,14.079,14.0955,384395.0
2022-02-25 15:55:00,17.03,17.08,17.03,17.07,838841.0,14.0955,14.1369,14.0955,14.1286,838841.0
2022-02-28 09:30:00,16.92,16.99,16.88,16.89,707368.0,14.0045,14.0624,13.9714,13.9796,707368.0
2022-02-28 09:35:00,16.89,17.03,16.87,17.02,468860.0,13.9796,14.0955,13.9631,14.0872,468860.0
2022-02-28 09:40:00,17.02,17.02,16.95,17.01,238484.0,14.0872,14.0872,14.0293,14.079,238484.0
2022-02-28 09:45:00,17.0,17.03,16.98,17.02,137610.0,14.0707,14.0955,14.0541,14.0872,137610.0
2022-02-28 09:50:00,17.02,17.08,17.01,17.07,276596.0,14.0872,14.1369,14.079,14.1286,276596.0
2022-02-28 09:55:00,17.07,17.08,17.02,17.05,278312.0,14.1286,14.1369,14.0872,14.1121,278312.0
2022-02-28 10:00:00,17.05,17.13,17.04,17.11,485156.0,14.1121,14.1783,14.1038,14.1617,485156.0
2022-02-28 10:05:00,17.1,17.11,17.03,17.06,135050.0,14.1534,14.1617,14.0955,14.1203,135050.0
2022-02-28 10:10:00,17.05,17.16,17.05,17.14,195113.0,14.1121,14.2031,14.1121,14.1866,195113.0
2022-02-28 10:15:00,17.14,17.15,17.1,17.14,205324.0,14.1866,14.1948,14.1534,14.1866,205324.0
2022-02-28 10:20:00,17.14,17.16,17.11,17.14,170805.0,14.1866,14.2031,14.1617,14.1866,170805.0
2022-02-28 10:25:00,17.14,17.2,17.13,17.17,171374.0,14.1866,14.2362,14.1783,14.2114,171374.0
2022-02-28 10:30:00,17.17,17.21,17.16,17.17,192427.0,14.2114,14.2445,14.2031,14.2114,192427.0
2022-02-28 10:35:00,17.17,17.2,17.15,17.18,166788.0,14.2114,14.2362,14.1948,14.2197,166788.0
2022-02-28 10:40:00,17.19,17.29,17.18,17.29,1011889.0,14.2279,14.3107,14.2197,14.3107,1011889.0
2022-02-28 10:45:00,17.29,17.31,17.25,17.28,195691.0,14.3107,14.3273,14.2776,14.3024,195691.0
2022-02-28 10:50:00,17.27,17.31,17.27,17.3,155189.0,14.2942,14.3273,14.2942,14.319,155189.0
2022-02-28 10:55:00,17.3,17.31,17.27,17.3,192588.0,14.319,14.3273,14.2942,14.319,192588.0
2022-02-28 11:00:00,17.31,17.32,17.28,17.3,148640.0,14.3273,14.3355,14.3024,14.319,148640.0
2022-02-28 11:05:00,17.29,17.3,17.28,17.29,105213.0,14.3107,14.319,14.3024,14.3107,105213.0
2022-02-28 11:10:00,17.29,17.31,17.26,17.3,285008.0,14.3107,14.3273,14.2859,14.319,285008.0
2022-02-28 11:15:00,17.3,17.31,17.27,17.28,178809.0,14.319,14.3273,14.2942,14.3024,178809.0
2022-02-28 11:20:00,17.27,17.35,17.25,17.35,318377.0,14.2942,14.3604,14.2776,14.3604,318377.0
2022-02-28 11:25:00,17.34,17.41,17.34,17.4,352606.0,14.3521,14.41,14.3521,14.4018,352606.0
2022-02-28 11:30:00,17.4,17.43,17.38,17.39,318953.0,14.4018,14.4266,14.3852,14.3935,318953.0
2022-02-28 11:35:00,17.39,17.41,17.34,17.34,221689.0,14.3935,14.41,14.3521,14.3521,221689.0
2022-02-28 11:40:00,17.35,17.4,17.34,17.39,299366.0,14.3604,14.4018,14.3521,14.3935,299366.0
2022-02-28 11:45:00,17.4,17.41,17.37,17.4,205323.0,14.4018,14.41,14.3769,14.4018,205323.0
2022-02-28 11:50:00,17.39,17.43,17.39,17.43,81117.0,14.3935,14.4266,14.3935,14.4266,81117.0
2022-02-28 11:55:00,17.43,17.45,17.42,17.44,139856.0,14.4266,14.4431,14.4183,14.4349,139856.0
2022-02-28 12:00:00,17.44,17.44,17.4,17.41,121840.0,14.4349,14.4349,14.4018,14.41,121840.0
2022-02-28 12:05:00,17.41,17.41,17.36,17.37,230397.0,14.41,14.41,14.3686,14.3769,230397.0
2022-02-28 12:10:00,17.37,17.37,17.32,17.32,107834.0,14.3769,14.3769,14.3355,14.3355,107834.0
2022-02-28 12:15:00,17.32,17.34,17.28,17.3,161276.0,14.3355,14.3521,14.3024,14.319,161276.0
2022-02-28 12:20:00,17.3,17.33,17.3,17.3,155730.0,14.319,14.3438,14.319,14.319,155730.0
2022-02-28 12:25:00,17.3,17.31,17.28,17.29,88033.0,14.319,14.3273,14.3024,14.3107,88033.0
2022-02-28 12:30:00,17.29,17.31,17.24,17.25,99271.0,14.3107,14.3273,14.2693,14.2776,99271.0
2022-02-28 12:35:00,17.26,17.26,17.2,17.21,90640.0,14.2859,14.2859,14.2362,14.2445,90640.0
2022-02-28 12:40:00,17.21,17.23,17.18,17.19,96363.0,14.2445,14.261,14.2197,14.2279,96363.0
2022-02-28 12:45:00,17.19,17.21,17.18,17.2,397963.0,14.2279,14.2445,14.2197,14.2362,397963.0
2022-02-28 12:50:00,17.2,17.21,17.18,17.21,326568.0,14.2362,14.2445,14.2197,14.2445,326568.0
2022-02-28 12:55:00,17.21,17.24,17.2,17.22,350899.0,14.2445,14.2693,14.2362,14.2528,350899.0
2022-02-28 13:00:00,17.21,17.25,17.21,17.25,71349.0,14.2445,14.2776,14.2445,14.2776,71349.0
2022-02-28 13:05:00,17.25,17.26,17.23,17.26,114585.0,14.2776,14.2859,14.261,14.2859,114585.0
2022-02-28 13:10:00,17.26,17.28,17.24,17.27,93654.0,14.2859,14.3024,14.2693,14.2942,93654.0
2022-02-28 13:15:00,17.27,17.27,17.21,17.22,226507.0,14.2942,14.2942,14.2445,14.2528,226507.0
2022-02-28 13:20:00,17.22,17.22,17.18,17.2,93887.0,14.2528,14.2528,14.2197,14.2362,93887.0
2022-02-28 13:25:00,17.2,17.24,17.19,17.22,116683.0,14.2362,14.2693,14.2279,14.2528,116683.0
2022-02-28 13:30:00,17.21,17.22,17.19,17.21,91721.0,14.2445,14.2528,14.2279,14.2445,91721.0
2022-02-28 13:35:00,17.21,17.23,17.19,17.22,92296.0,14.2445,14.261,14.2279,14.2528,92296.0
2022-02-28 13:40:00,17.23,17.24,17.21,17.22,132585.0,14.261,14.2693,14.2445,14.2528,132585.0
2022-02-28 13:45:00,17.21,17.21,17.14,17.16,160409.0,14.2445,14.2445,14.1866,14.2031,160409.0
2022-02-28 13:50:00,17.16,17.22,17.16,17.2,177803.0,14.2031,14.2528,14.2031,14.2362,177803.0
2022-02-28 13:55:00,17.2,17.2,17.18,17.19,60722.0,14.2362,14.2362,14.2197,14.2279,60722.0
2022-02-28 14:00:00,17.19,17.19,17.1,17.11,141421.0,14.2279,14.2279,14.1534,14.1617,141421.0
2022-02-28 14:05:00,17.11,17.16,17.1,17.11,236462.0,14.1617,14.2031,14.1534,14.1617,236462.0
2022-02-28 14:10:00,17.11,17.11,17.07,17.1,154258.0,14.1617,14.1617,14.1286,14.1534,154258.0
2022-02-28 14:15:00,17.1,17.13,17.09,17.13,147341.0,14.1534,14.1783,14.1452,14.1783,147341.0
2022-02-28 14:20:00,17.12,17.14,17.1,17.1,123563.0,14.17,14.1866,14.1534,14.1534,123563.0
2022-02-28 14:25:00,17.11,17.13,17.1,17.11,108560.0,14.1617,14.1783,14.1534,14.1617,108560.0
2022-02-28 14:30:00,17.11,17.11,17.07,17.11,133060.0,14.1617,14.1617,14.1286,14.1617,133060.0
2022-02-28 14:35:00,17.11,17.14,17.1,17.13,164400.0,14.1617,14.1866,14.1534,14.1783,164400.0
2022-02-28 14:40:00,17.13,17.19,17.12,17.18,132303.0,14.1783,14.2279,14.17,14.2197,132303.0
2022-02-28 14:45:00,17.19,17.21,17.17,17.21,170086.0,14.2279,14.2445,14.2114,14.2445,170086.0
2022-02-28 14:50:00,17.21,17.22,17.2,17.21,173935.0,14.2445,14.2528,14.2362,14.2445,173935.0
2022-02-28 14:55:00,17.21,17.25,17.21,17.25,201850.0,14.2445,14.2776,14.2445,14.2776,201850.0
2022-02-28 15:00:00,17.25,17.27,17.23,17.26,198661.0,14.2776,14.2942,14.261,14.2859,198661.0
2022-02-28 15:05:00,17.25,17.28,17.23,17.28,168144.0,14.2776,14.3024,14.261,14.3024,168144.0
2022-02-28 15:10:00,17.28,17.28,17.26,17.28,186497.0,14.3024,14.3024,14.2859,14.3024,186497.0
2022-02-28 15:15:00,17.28,17.31,17.27,17.3,204844.0,14.3024,14.3273,14.2942,14.319,204844.0
2022-02-28 15:20:00,17.3,17.31,17.28,17.29,237792.0,14.319,14.3273,14.3024,14.3107,237792.0
2022-02-28 15:25:00,17.29,17.32,17.27,17.3,308833.0,14.3107,14.3355,14.2942,14.319,308833.0
2022-02-28 15:30:00,17.3,17.31,17.26,17.26,248652.0,14.319,14.3273,14.2859,14.2859,248652.0
2022-02-28 15:35:00,17.27,17.27,17.23,17.23,412338.0,14.2942,14.2942,14.261,14.261,412338.0
2022-02-28 15:40:00,17.23,17.32,17.23,17.3,438564.0,14.261,14.3355,14.261,14.319,438564.0
2022-02-28 15:45:00,17.3,17.34,17.29,17.33,779537.0,14.319,14.3521,14.3107,14.3438,779537.0
2022-02-28 15:50:00,17.33,17.37,17.32,17.35,1098105.0,14.3438,14.3769,14.3355,14.3604,1098105.0
2022-02-28 15:55:00,17.35,17.44,17.34,17.4,4282714.0,14.3604,14.4349,14.3521,14.4018,4282714.0
2022-03-01 09:30:00,17.47,17.53,17.43,17.48,541147.0,14.4597,14.5094,14.4266,14.468,541147.0
2022-03-01 09:35:00,17.48,17.58,17.48,17.57,319368.0,14.468,14.5507,14.468,14.5425,319368.0
2022-03-01 09:40:00,17.57,17.59,17.5,17.57,233449.0,14.5425,14.559,14.4845,14.5425,233449.0
2022-03-01 09:45:00,17.58,17.59,17.52,17.57,199429.0,14.5507,14.559,14.5011,14.5425,199429.0
2022-03-01 09:50:00,17.57,17.57,17.5,17.54,160095.0,14.5425,14.5425,14.4845,14.5176,160095.0
2022-03-01 09:55:00,17.54,17.59,17.53,17.58,190404.0,14.5176,14.559,14.5094,14.5507,190404.0
2022-03-01 10:00:00,17.59,17.59,17.55,17.57,167903.0,14.559,14.559,14.5259,14.5425,167903.0
2022-03-01 10:05:00,17.57,17.58,17.51,17.55,173759.0,14.5425,14.5507,14.4928,14.5259,173759.0
2022-03-01 10:10:00,17.54,17.56,17.52,17.53,220700.0,14.5176,14.5342,14.5011,14.5094,220700.0
2022-03-01 10:15:00,17.54,17.54,17.5,17.51,204355.0,14.5176,14.5176,14.4845,14.4928,204355.0
2022-03-01 10:20:00,17.52,17.54,17.5,17.51,165884.0,14.5011,14.5176,14.4845,14.4928,165884.0
2022-03-01 10:25:00,17.51,17.54,17.49,17.54,192447.0,14.4928,14.5176,14.4762,14.5176,192447.0
2022-03-01 10:30:00,17.54,17.56,17.5,17.51,855796.0,14.5176,14.5342,14.4845,14.4928,855796.0
2022-03-01 10:35:00,17.51,17.54,17.46,17.46,406553.0,14.4928,14.5176,14.4514,14.4514,406553.0
2022-03-01 10:40:00,17.46,17.48,17.44,17.46,188738.0,14.4514,14.468,14.4349,14.4514,188738.0
2022-03-01 10:45:00,17.46,17.48,17.44,17.48,199934.0,14.4514,14.468,14.4349,14.468,199934.0
2022-03-01 10:50:00,17.48,17.5,17.45,17.46,186684.0,14.468,14.4845,14.4431,14.4514,186684.0
2022-03-01 10:55:00,17.45,17.46,17.39,17.4,314635.0,14.4431,14.4514,14.3935,14.4018,314635.0
2022-03-01 11:00:00,17.39,17.45,17.38,17.39,197526.0,14.3935,14.4431,14.3852,14.3935,197526.0
2022-03-01 11:05:00,17.39,17.41,17.37,17.39,170847.0,14.3935,14.41,14.3769,14.3935,170847.0
2022-03-01 11:10:00,17.39,17.44,17.39,17.44,128885.0,14.3935,14.4349,14.3935,14.4349,128885.0
2022-03-01 11:15:00,17.44,17.44,17.37,17.38,163488.0,14.4349,14.4349,14.3769,14.3852,163488.0
2022-03-01 11:20:00,17.39,17.43,17.38,17.41,67862.0,14.3935,14.4266,14.3852,14.41,67862.0
2022-03-01 11:25:00,17.41,17.44,17.4,17.44,175268.0,14.41,14.4349,14.4018,14.4349,175268.0
2022-03-01 11:30:00,17.44,17.44,17.4,17.43,159664.0,14.4349,14.4349,14.4018,14.4266,159664.0
2022-03-01 11:35:00,17.43,17.44,17.4,17.41,164046.0,14.4266,14.4349,14.4018,14.41,164046.0
2022-03-01 11:40:00,17.41,17.42,17.39,17.41,320328.0,14.41,14.4183,14.3935,14.41,320328.0
2022-03-01 11:45:00,17.4,17.42,17.35,17.36,316033.0,14.4018,14.4183,14.3604,14.3686,316033.0
2022-03-01 11:50:00,17.36,17.37,17.34,17.36,170681.0,14.3686,14.3769,14.3521,14.3686,170681.0
2022-03-01 11:55:00,17.36,17.38,17.33,17.38,346022.0,14.3686,14.3852,14.3438,14.3852,346022.0
2022-03-01 12:00:00,17.37,17.38,17.34,17.38,156629.0,14.3769,14.3852,14.3521,14.3852,156629.0
2022-03-01 12:05:00,17.37,17.38,17.35,17.35,128403.0,14.3769,14.3852,14.3604,14.3604,128403.0
2022-03-01 12:10:00,17.35,17.37,17.34,17.37,230349.0,14.3604,14.3769,14.3521,14.3769,230349.0
2022-03-01 12:15:00,17.36,17.39,17.35,17.39,136075.0,14.3686,14.3935,14.3604,14.3935,136075.0
2022-03-01 12:20:00,17.39,17.42,17.39,17.41,173033.0,14.3935,14.4183,14.3935,14.41,173033.0
2022-03-01 12:25:00,17.41,17.43,17.41,17.43,80797.0,14.41,14.4266,14.41,14.4266,80797.0
2022-03-01 12:30:00,17.43,17.47,17.42,17.46,127902.0,14.4266,14.4597,14.4183,14.4514,127902.0
2022-03-01 12:35:00,17.47,17.47,17.41,17.44,116779.0,14.4597,14.4597,14.41,14.4349,116779.0
2022-03-01 12:40:00,17.44,17.47,17.41,17.46,128881.0,14.4349,14.4597,14.41,14.4514,128881.0
2022-03-01 12:45:00,17.46,17.48,17.45,17.48,121020.0,14.4514,14.468,14.4431,14.468,121020.0
2022-03-01 12:50:00,17.48,17.49,17.46,17.47,127299.0,14.468,14.4762,14.4514,14.4597,127299.0
2022-03-01 12:55:00,17.48,17.48,17.44,17.45,85036.0,14.468,14.468,14.4349,14.4431,85036.0
2022-03-01 13:00:00,17.45,17.46,17.43,17.44,72789.0,14.4431,14.4514,14.4266,14.4349,72789.0
2022-03-01 13:05:00,17.43,17.47,17.43,17.47,127219.0,14.4266,14.4597,14.4266,14.4597,127219.0
2022-03-01 13:10:00,17.46,17.47,17.44,17.46,178105.0,14.4514,14.4597,14.4349,14.4514,178105.0
2022-03-01 13:15:00,17.46,17.47,17.43,17.44,89592.0,14.4514,14.4597,14.4266,14.4349,89592.0
2022-03-01 13:20:00,17.44,17.45,17.39,17.39,104740.0,14.4349,14.4431,14.3935,14.3935,104740.0
2022-03-01 13:25:00,17.39,17.4,17.36,17.37,137499.0,14.3935,14.4018,14.3686,14.3769,137499.0
2022-03-01 13:30:00,17.37,17.38,17.36,17.38,155044.0,14.3769,14.3852,14.3686,14.3852,155044.0
2022-03-01 13:35:00,17.37,17.39,17.36,17.39,137414.0,14.3769,14.3935,14.3686,14.3935,137414.0
2022-03-01 13:40:00,17.39,17.39,17.36,17.37,86153.0,14.3935,14.3935,14.3686,14.3769,86153.0
2022-03-01 13:45:00,17.37,17.41,17.36,17.41,152055.0,14.3769,14.41,14.3686,14.41,152055.0
2022-03-01 13:50:00,17.41,17.42,17.39,17.41,107225.0,14.41,14.4183,14.3935,14.41,107225.0
2022-03-01 13:55:00,17.41,17.43,17.39,17.41,101025.0,14.41,14.4266,14.3935,14.41,101025.0
2022-03-01 14:00:00,17.41,17.43,17.4,17.43,68903.0,14.41,14.4266,14.4018,14.4266,68903.0
2022-03-01 14:05:00,17.42,17.44,17.41,17.44,80846.0,14.4183,14.4349,14.41,14.4349,80846.0
2022-03-01 14:10:00,17.44,17.45,17.43,17.45,120985.0,14.4349,14.4431,14.4266,14.4431,120985.0
2022-03-01 14:15:00,17.44,17.46,17.41,17.44,242028.0,14.4349,14.4514,14.41,14.4349,242028.0
2022-03-01 14:20:00,17.43,17.48,17.43,17.48,180141.0,14.4266,14.468,14.4266,14.468,180141.0
2022-03-01 14:25:00,17.48,17.5,17.47,17.48,171404.0,14.468,14.4845,14.4597,14.468,171404.0
2022-03-01 14:30:00,17.48,17.49,17.47,17.49,110642.0,14.468,14.4762,14.4597,14.4762,110642.0
2022-03-01 14:35:00,17.49,17.54,17.48,17.52,239465.0,14.4762,14.5176,14.468,14.5011,239465.0
2022-03-01 14:40:00,17.52,17.54,17.52,17.53,143914.0,14.5011,14.5176,14.5011,14.5094,143914.0
2022-03-01 14:45:00,17.53,17.54,17.5,17.53,128991.0,14.5094,14.5176,14.4845,14.5094,128991.0
2022-03-01 14:50:00,17.53,17.53,17.5,17.51,147857.0,14.5094,14.5094,14.4845,14.4928,147857.0
2022-03-01 14:55:00,17.51,17.54,17.5,17.53,124216.0,14.4928,14.5176,14.4845,14.5094,124216.0
2022-03-01 15:00:00,17.54,17.57,17.53,17.57,198749.0,14.5176,14.5425,14.5094,14.5425,198749.0
2022-03-01 15:05:00,17.57,17.59,17.56,17.56,332560.0,14.5425,14.559,14.5342,14.5342,332560.0
2022-03-01 15:10:00,17.57,17.57,17.54,17.55,151356.0,14.5425,14.5425,14.5176,14.5259,151356.0
2022-03-01 15:15:00,17.55,17.56,17.52,17.53,227817.0,14.5259,14.5342,14.5011,14.5094,227817.0
2022-03-01 15:20:00,17.53,17.54,17.51,17.54,227830.0,14.5094,14.5176,14.4928,14.5176,227830.0
2022-03-01 15:25:00,17.53,17.56,17.53,17.55,221399.0,14.5094,14.5342,14.5094,14.5259,221399.0
2022-03-01 15:30:00,17.55,17.57,17.51,17.55,363399.0,14.5259,14.5425,14.4928,14.5259,363399.0
2022-03-01 15:35:00,17.55,17.56,17.54,17.55,138975.0,14.5259,14.5342,14.5176,14.5259,138975.0
2022-03-01 15:40:00,17.54,17.56,17.51,17.52,252770.0,14.5176,14.5342,14.4928,14.5011,252770.0
2022-03-01 15:45:00,17.52,17.53,17.48,17.48,502305.0,14.5011,14.5094,14.468,14.468,502305.0
2022-03-01 15:50:00,17.48,17.53,17.47,17.53,481899.0,14.468,14.5094,14.4597,14.5094,481899.0
2022-03-01 15:55:00,17.52,17.6,17.5,17.59,1533461.0,14.5011,14.5673,14.4845,14.559,1533461.0
2022-03-02 09:30:00,17.74,17.8,17.64,17.73,387277.0,14.6832,14.7328,14.6004,14.6749,387277.0
2022-03-02 09:35:00,17.73,17.76,17.7,17.76,202865.0,14.6749,14.6997,14.6501,14.6997,202865.0
2022-03-02 09:40:00,17.76,17.81,17.74,17.75,320864.0,14.6997,14.7411,14.6832,14.6914,320864.0
2022-03-02 09:45:00,17.75,17.75,17.7,17.75,218310.0,14.6914,14.6914,14.6501,14.6914,218310.0
2022-03-02 09:50:00,17.75,17.76,17.71,17.72,167176.0,14.6914,14.6997,14.6583,14.6666,167176.0
2022-03-02 09:55:00,17.73,17.78,17.71,17.78,115007.0,14.6749,14.7163,14.6583,14.7163,115007.0
2022-03-02 10:00:00,17.77,17.83,17.77,17.81,203490.0,14.708,14.7577,14.708,14.7411,203490.0
2022-03-02 10:05:00,17.81,17.83,17.78,17.79,150420.0,14.7411,14.7577,14.7163,14.7246,150420.0
2022-03-02 10:10:00,17.79,17.8,17.75,17.77,163140.0,14.7246,14.7328,14.6914,14.708,163140.0
2022-03-02 10:15:00,17.77,17.81,17.76,17.79,132490.0,14.708,14.7411,14.6997,14.7246,132490.0
2022-03-02 10:20:00,17.79,17.81,17.76,17.8,128468.0,14.7246,14.7411,14.6997,14.7328,128468.0
2022-03-02 10:25:00,17.8,17.84,17.77,17.79,170154.0,14.7328,14.7659,14.708,14.7246,170154.0
2022-03-02 10:30:00,17.79,17.83,17.74,17.81,190260.0,14.7246,14.7577,14.6832,14.7411,190260.0
2022-03-02 10:35:00,17.81,17.84,17.79,17.82,131862.0,14.7411,14.7659,14.7246,14.7494,131862.0
2022-03-02 10:40:00,17.82,17.82,17.76,17.78,174990.0,14.7494,14.7494,14.6997,14.7163,174990.0
2022-03-02 10:45:00,17.78,17.84,17.77,17.82,143285.0,14.7163,14.7659,14.708,14.7494,143285.0
2022-03-02 10:50:00,17.82,17.83,17.77,17.79,104156.0,14.7494,14.7577,14.708,14.7246,104156.0
2022-03-02 10:55:00,17.79,17.84,17.76,17.82,209370.0,14.7246,14.7659,14.6997,14.7494,209370.0
2022-03-02 11:00:00,17.82,17.87,17.81,17.87,364385.0,14.7494,14.7908,14.7411,14.7908,364385.0
2022-03-02 11:05:00,17.87,17.91,17.86,17.87,133590.0,14.7908,14.8239,14.7825,14.7908,133590.0
2022-03-02 11:10:00,17.87,17.89,17.83,17.88,191593.0,14.7908,14.8073,14.7577,14.799,191593.0
2022-03-02 11:15:00,17.88,17.88,17.85,17.87,97533.0,14.799,14.799,14.7742,14.7908,97533.0
2022-03-02 11:20:00,17.86,17.91,17.86,17.91,190799.0,14.7825,14.8239,14.7825,14.8239,190799.0
2022-03-02 11:25:00,17.91,17.94,17.89,17.93,132228.0,14.8239,14.8487,14.8073,14.8404,132228.0
2022-03-02 11:30:00,17.93,17.96,17.9,17.91,175804.0,14.8404,14.8653,14.8156,14.8239,175804.0
2022-03-02 11:35:00,17.91,17.96,17.89,17.95,161137.0,14.8239,14.8653,14.8073,14.857,161137.0
2022-03-02 11:40:00,17.95,17.98,17.94,17.96,276466.0,14.857,14.8818,14.8487,14.8653,276466.0
2022-03-02 11:45:00,17.96,17.97,17.94,17.95,75001.0,14.8653,14.8735,14.8487,14.857,75001.0
2022-03-02 11:50:00,17.95,17.97,17.94,17.96,144948.0,14.857,14.8735,14.8487,14.8653,144948.0
2022-03-02 11:55:00,17.96,17.99,17.96,17.99,102203.0,14.8653,14.8901,14.8653,14.8901,102203.0
2022-03-02 12:00:00,17.98,18.01,17.97,18.0,336762.0,14.8818,14.9066,14.8735,14.8984,336762.0
2022-03-02 12:05:00,18.0,18.04,18.0,18.04,197491.0,14.8984,14.9315,14.8984,14.9315,197491.0
2022-03-02 12:10:00,18.04,18.08,18.03,18.05,350208.0,14.9315,14.9646,14.9232,14.9398,350208.0
2022-03-02 12:15:00,18.04,18.1,18.04,18.09,560663.0,14.9315,14.9811,14.9315,14.9729,560663.0
2022-03-02 12:20:00,18.09,18.11,18.08,18.11,197366.0,14.9729,14.9894,14.9646,14.9894,197366.0
2022-03-02 12:25:00,18.11,18.13,18.1,18.13,299841.0,14.9894,15.006,14.9811,15.006,299841.0
2022-03-02 12:30:00,18.12,18.14,18.11,18.14,115671.0,14.9977,15.0142,14.9894,15.0142,115671.0
2022-03-02 12:35:00,18.14,18.14,18.12,18.12,102739.0,15.0142,15.0142,14.9977,14.9977,102739.0
2022-03-02 12:40:00,18.13,18.13,18.11,18.13,59802.0,15.006,15.006,14.9894,15.006,59802.0
2022-03-02 12:45:00,18.13,18.14,18.11,18.13,105526.0,15.006,15.0142,14.9894,15.006,105526.0
2022-03-02 12:50:00,18.13,18.15,18.11,18.14,156389.0,15.006,15.0225,14.9894,15.0142,156389.0
2022-03-02 12:55:00,18.15,18.15,18.12,18.15,94449.0,15.0225,15.0225,14.9977,15.0225,94449.0
2022-03-02 13:00:00,18.15,18.18,18.14,18.16,436381.0,15.0225,15.0474,15.0142,15.0308,436381.0
2022-03-02 13:05:00,18.16,18.18,18.15,18.16,84852.0,15.0308,15.0474,15.0225,15.0308,84852.0
2022-03-02 13:10:00,18.16,18.18,18.13,18.15,215876.0,15.0308,15.0474,15.006,15.0225,215876.0
2022-03-02 13:15:00,18.14,18.16,18.13,18.14,84157.0,15.0142,15.0308,15.006,15.0142,84157.0
2022-03-02 13:20:00,18.14,18.16,18.12,18.13,63399.0,15.0142,15.0308,14.9977,15.006,63399.0
2022-03-02 13:25:00,18.13,18.14,18.11,18.13,150694.0,15.006,15.0142,14.9894,15.006,150694.0
2022-03-02 13:30:00,18.13,18.17,18.12,18.17,112298.0,15.006,15.0391,14.9977,15.0391,112298.0
2022-03-02 13:35:00,18.16,18.18,18.15,18.17,148535.0,15.0308,15.0474,15.0225,15.0391,148535.0
2022-03-02 13:40:00,18.17,18.17,18.14,18.16,108201.0,15.0391,15.0391,15.0142,15.0308,108201.0
2022-03-02 13:45:00,18.16,18.16,18.13,18.15,116860.0,15.0308,15.0308,15.006,15.0225,116860.0
2022-03-02 13:50:00,18.14,18.16,18.13,18.16,261683.0,15.0142,15.0308,15.006,15.0308,261683.0
2022-03-02 13:55:00,18.15,18.17,18.14,18.16,79345.0,15.0225,15.0391,15.0142,15.0308,79345.0
2022-03-02 14:00:00,18.16,18.21,18.14,18.21,320873.0,15.0308,15.0722,15.0142,15.0722,320873.0
2022-03-02 14:05:00,18.21,18.21,18.19,18.21,120143.0,15.0722,15.0722,15.0556,15.0722,120143.0
2022-03-02 14:10:00,18.21,18.24,18.19,18.2,128067.0,15.0722,15.097,15.0556,15.0639,128067.0
2022-03-02 14:15:00,18.2,18.21,18.18,18.19,106724.0,15.0639,15.0722,15.0474,15.0556,106724.0
2022-03-02 14:20:00,18.19,18.2,18.18,18.2,83253.0,15.0556,15.0639,15.0474,15.0639,83253.0
2022-03-02 14:25:00,18.2,18.24,18.17,18.23,155019.0,15.0639,15.097,15.0391,15.0887,155019.0
2022-03-02 14:30:00,18.23,18.23,18.19,18.2,296492.0,15.0887,15.0887,15.0556,15.0639,296492.0
2022-03-02 14:35:00,18.2,18.2,18.18,18.2,117091.0,15.0639,15.0639,15.0474,15.0639,117091.0
2022-03-02 14:40:00,18.2,18.2,18.16,18.18,121558.0,15.0639,15.0639,15.0308,15.0474,121558.0
2022-03-02 14:45:00,18.18,18.18,18.13,18.15,275784.0,15.0474,15.0474,15.006,15.0225,275784.0
2022-03-02 14:50:00,18.15,18.16,18.13,18.14,197734.0,15.0225,15.0308,15.006,15.0142,197734.0
2022-03-02 14:55:00,18.14,18.15,18.09,18.11,178666.0,15.0142,15.0225,14.9729,14.9894,178666.0
2022-03-02 15:00:00,18.1,18.14,18.09,18.13,134157.0,14.9811,15.0142,14.9729,15.006,134157.0
2022-03-02 15:05:00,18.13,18.13,18.1,18.11,159261.0,15.006,15.006,14.9811,14.9894,159261.0
2022-03-02 15:10:00,18.11,18.12,18.09,18.11,248641.0,14.9894,14.9977,14.9729,14.9894,248641.0
2022-03-02 15:15:00,18.11,18.16,18.1,18.15,274281.0,14.9894,15.0308,14.9811,15.0225,274281.0
2022-03-02 15:20:00,18.16,18.18,18.13,18.16,357974.0,15.0308,15.0474,15.006,15.0308,357974.0
2022-03-02 15:25:00,18.16,18.2,18.16,18.2,234405.0,15.0308,15.0639,15.0308,15.0639,234405.0
2022-03-02 15:30:00,18.19,18.23,18.19,18.21,699946.0,15.0556,15.0887,15.0556,15.0722,699946.0
2022-03-02 15:35:00,18.22,18.23,18.2,18.22,278556.0,15.0805,15.0887,15.0639,15.0805,278556.0
2022-03-02 15:40:00,18.21,18.23,18.19,18.21,432985.0,15.0722,15.0887,15.0556,15.0722,432985.0
2022-03-02 15:45:00,18.21,18.23,18.2,18.21,541330.0,15.0722,15.0887,15.0639,15.0722,541330.0
2022-03-02 15:50:00,18.21,18.24,18.21,18.21,680897.0,15.0722,15.097,15.0722,15.0722,680897.0
2022-03-02 15:55:00,18.21,18.23,18.13,18.14,1975485.0,15.0722,15.0887,15.006,15.0142,1975485.0
2022-03-03 09:30:00,18.14,18.2,18.1,18.11,560830.0,15.0142,15.0639,14.9811,14.9894,560830.0
2022-03-03 09:35:00,18.12,18.24,18.1,18.22,427544.0,14.9977,15.097,14.9811,15.0805,427544.0
2022-03-03 09:40:00,18.21,18.3,18.21,18.29,409898.0,15.0722,15.1467,15.0722,15.1384,409898.0
2022-03-03 09:45:00,18.28,18.3,18.23,18.28,282372.0,15.1301,15.1467,15.0887,15.1301,282372.0
2022-03-03 09:50:00,18.28,18.28,18.23,18.26,370949.0,15.1301,15.1301,15.0887,15.1136,370949.0
2022-03-03 09:55:00,18.25,18.28,18.2,18.2,203837.0,15.1053,15.1301,15.0639,15.0639,203837.0
2022-03-03 10:00:00,18.2,18.23,18.17,18.19,222543.0,15.0639,15.0887,15.0391,15.0556,222543.0
2022-03-03 10:05:00,18.19,18.24,18.16,18.24,238213.0,15.0556,15.097,15.0308,15.097,238213.0
2022-03-03 10:10:00,18.23,18.3,18.23,18.3,215194.0,15.0887,15.1467,15.0887,15.1467,215194.0
2022-03-03 10:15:00,18.3,18.33,18.29,18.32,262674.0,15.1467,15.1715,15.1384,15.1632,262674.0
2022-03-03 10:20:00,18.33,18.34,18.31,18.34,141860.0,15.1715,15.1798,15.155,15.1798,141860.0
2022-03-03 10:25:00,18.34,18.38,18.33,18.37,201730.0,15.1798,15.2129,15.1715,15.2046,201730.0
2022-03-03 10:30:00,18.37,18.38,18.33,18.34,361482.0,15.2046,15.2129,15.1715,15.1798,361482.0
2022-03-03 10:35:00,18.34,18.35,18.31,18.32,294055.0,15.1798,15.1881,15.155,15.1632,294055.0
2022-03-03 10:40:00,18.32,18.33,18.31,18.32,261225.0,15.1632,15.1715,15.155,15.1632,261225.0
2022-03-03 10:45:00,18.32,18.33,18.27,18.3,222224.0,15.1632,15.1715,15.1218,15.1467,222224.0
2022-03-03 10:50:00,18.3,18.31,18.27,18.29,127438.0,15.1467,15.155,15.1218,15.1384,127438.0
2022-03-03 10:55:00,18.29,18.29,18.25,18.27,206183.0,15.1384,15.1384,15.1053,15.1218,206183.0
2022-03-03 11:00:00,18.27,18.28,18.22,18.24,239231.0,15.1218,15.1301,15.0805,15.097,239231.0
2022-03-03 11:05:00,18.24,18.28,18.23,18.27,190763.0,15.097,15.1301,15.0887,15.1218,190763.0
2022-03-03 11:10:00,18.27,18.27,18.23,18.25,110972.0,15.1218,15.1218,15.0887,15.1053,110972.0
2022-03-03 11:15:00,18.25,18.26,18.23,18.26,134525.0,15.1053,15.1136,15.0887,15.1136,134525.0
2022-03-03 11:20:00,18.26,18.29,18.25,18.28,98431.0,15.1136,15.1384,15.1053,15.1301,98431.0
2022-03-03 11:25:00,18.27,18.32,18.26,18.31,129576.0,15.1218,15.1632,15.1136,15.155,129576.0
2022-03-03 11:30:00,18.3,18.31,18.27,18.29,107252.0,15.1467,15.155,15.1218,15.1384,107252.0
2022-03-03 11:35:00,18.29,18.29,18.24,18.27,69765.0,15.1384,15.1384,15.097,15.1218,69765.0
2022-03-03 11:40:00,18.27,18.32,18.26,18.3,105953.0,15.1218,15.1632,15.1136,15.1467,105953.0
2022-03-03 11:45:00,18.3,18.32,18.28,18.29,70485.0,15.1467,15.1632,15.1301,15.1384,70485.0
2022-03-03 11:50:00,18.29,18.3,18.27,18.3,140205.0,15.1384,15.1467,15.1218,15.1467,140205.0
2022-03-03 11:55:00,18.3,18.31,18.26,18.29,141592.0,15.1467,15.155,15.1136,15.1384,141592.0
2022-03-03 12:00:00,18.28,18.32,18.28,18.32,111557.0,15.1301,15.1632,15.1301,15.1632,111557.0
2022-03-03 12:05:00,18.31,18.36,18.31,18.35,156035.0,15.155,15.1963,15.155,15.1881,156035.0
2022-03-03 12:10:00,18.35,18.37,18.34,18.36,166624.0,15.1881,15.2046,15.1798,15.1963,166624.0
2022-03-03 12:15:00,18.37,18.39,18.36,18.37,194373.0,15.2046,15.2212,15.1963,15.2046,194373.0
2022-03-03 12:20:00,18.37,18.37,18.34,18.35,75582.0,15.2046,15.2046,15.1798,15.1881,75582.0
2022-03-03 12:25:00,18.34,18.35,18.32,18.32,122158.0,15.1798,15.1881,15.1632,15.1632,122158.0
2022-03-03 12:30:00,18.32,18.38,18.32,18.36,246320.0,15.1632,15.2129,15.1632,15.1963,246320.0
2022-03-03 12:35:00,18.36,18.37,18.33,18.34,50648.0,15.1963,15.2046,15.1715,15.1798,50648.0
2022-03-03 12:40:00,18.33,18.36,18.32,18.36,120481.0,15.1715,15.1963,15.1632,15.1963,120481.0
2022-03-03 12:45:00,18.36,18.37,18.34,18.35,71096.0,15.1963,15.2046,15.1798,15.1881,71096.0
2022-03-03 12:50:00,18.35,18.36,18.32,18.35,96609.0,15.1881,15.1963,15.1632,15.1881,96609.0
2022-03-03 12:55:00,18.36,18.39,18.34,18.39,94140.0,15.1963,15.2212,15.1798,15.2212,94140.0
2022-03-03 13:00:00,18.38,18.4,18.37,18.39,99733.0,15.2129,15.2294,15.2046,15.2212,99733.0
2022-03-03 13:05:00,18.39,18.41,18.37,18.38,151565.0,15.2212,15.2377,15.2046,15.2129,151565.0
2022-03-03 13:10:00,18.38,18.41,18.37,18.41,51693.0,15.2129,15.2377,15.2046,15.2377,51693.0
2022-03-03 13:15:00,18.41,18.42,18.39,18.41,137846.0,15.2377,15.246,15.2212,15.2377,137846.0
2022-03-03 13:20:00,18.41,18.46,18.4,18.46,152888.0,15.2377,15.2791,15.2294,15.2791,152888.0
2022-03-03 13:25:00,18.46,18.46,18.44,18.46,75293.0,15.2791,15.2791,15.2626,15.2791,75293.0
2022-03-03 13:30:00,18.46,18.46,18.43,18.45,236574.0,15.2791,15.2791,15.2543,15.2708,236574.0
2022-03-03 13:35:00,18.45,18.47,18.44,18.45,173151.0,15.2708,15.2874,15.2626,15.2708,173151.0
2022-03-03 13:40:00,18.44,18.45,18.41,18.44,190530.0,15.2626,15.2708,15.2377,15.2626,190530.0
2022-03-03 13:45:00,18.44,18.45,18.41,18.45,111602.0,15.2626,15.2708,15.2377,15.2708,111602.0
2022-03-03 13:50:00,18.44,18.45,18.42,18.43,75528.0,15.2626,15.2708,15.246,15.2543,75528.0
2022-03-03 13:55:00,18.43,18.44,18.41,18.41,315044.0,15.2543,15.2626,15.2377,15.2377,315044.0
2022-03-03 14:00:00,18.41,18.44,18.41,18.44,120904.0,15.2377,15.2626,15.2377,15.2626,120904.0
2022-03-03 14:05:00,18.44,18.45,18.41,18.41,104245.0,15.2626,15.2708,15.2377,15.2377,104245.0
2022-03-03 14:10:00,18.42,18.45,18.4,18.45,180512.0,15.246,15.2708,15.2294,15.2708,180512.0
2022-03-03 14:15:00,18.44,18.46,18.44,18.45,87825.0,15.2626,15.2791,15.2626,15.2708,87825.0
2022-03-03 14:20:00,18.45,18.46,18.44,18.45,117348.0,15.2708,15.2791,15.2626,15.2708,117348.0
2022-03-03 14:25:00,18.45,18.47,18.44,18.47,202978.0,15.2708,15.2874,15.2626,15.2874,202978.0
2022-03-03 14:30:00,18.46,18.48,18.43,18.45,593206.0,15.2791,15.2957,15.2543,15.2708,593206.0
2022-03-03 14:35:00,18.44,18.47,18.44,18.46,248441.0,15.2626,15.2874,15.2626,15.2791,248441.0
2022-03-03 14:40:00,18.46,18.48,18.45,18.46,90782.0,15.2791,15.2957,15.2708,15.2791,90782.0
2022-03-03 14:45:00,18.46,18.46,18.44,18.45,578104.0,15.2791,15.2791,15.2626,15.2708,578104.0
2022-03-03 14:50:00,18.45,18.45,18.41,18.41,566366.0,15.2708,15.2708,15.2377,15.2377,566366.0
2022-03-03 14:55:00,18.41,18.43,18.41,18.43,169968.0,15.2377,15.2543,15.2377,15.2543,169968.0
2022-03-03 15:00:00,18.43,18.43,18.4,18.41,178736.0,15.2543,15.2543,15.2294,15.2377,178736.0
2022-03-03 15:05:00,18.41,18.41,18.38,18.4,228245.0,15.2377,15.2377,15.2129,15.2294,228245.0
2022-03-03 15:10:00,18.41,18.44,18.4,18.41,414431.0,15.2377,15.2626,15.2294,15.2377,414431.0
2022-03-03 15:15:00,18.42,18.43,18.4,18.41,675807.0,15.246,15.2543,15.2294,15.2377,675807.0
2022-03-03 15:20:00,18.41,18.42,18.39,18.39,367997.0,15.2377,15.246,15.2212,15.2212,367997.0
2022-03-03 15:25:00,18.4,18.4,18.38,18.4,455821.0,15.2294,15.2294,15.2129,15.2294,455821.0
2022-03-03 15:30:00,18.39,18.4,18.35,18.36,240338.0,15.2212,15.2294,15.1881,15.1963,240338.0
2022-03-03 15:35:00,18.35,18.36,18.3,18.32,468479.0,15.1881,15.1963,15.1467,15.1632,468479.0
2022-03-03 15:40:00,18.32,18.33,18.28,18.29,313440.0,15.1632,15.1715,15.1301,15.1384,313440.0
2022-03-03 15:45:00,18.29,18.33,18.28,18.32,703019.0,15.1384,15.1715,15.1301,15.1632,703019.0
2022-03-03 15:50:00,18.32,18.38,18.31,18.37,494180.0,15.1632,15.2129,15.155,15.2046,494180.0
2022-03-03 15:55:00,18.37,18.4,18.35,18.4,862975.0,15.2046,15.2294,15.1881,15.2294,862975.0
2022-03-04 09:30:00,18.3,18.42,18.26,18.4,625094.0,15.1467,15.246,15.1136,15.2294,625094.0
2022-03-04 09:35:00,18.39,18.48,18.37,18.44,912859.0,15.2212,15.2957,15.2046,15.2626,912859.0
2022-03-04 09:40:00,18.44,18.51,18.4,18.43,514153.0,15.2626,15.3205,15.2294,15.2543,514153.0
2022-03-04 09:45:00,18.42,18.43,18.33,18.33,458757.0,15.246,15.2543,15.1715,15.1715,458757.0
2022-03-04 09:50:00,18.34,18.41,18.33,18.4,821118.0,15.1798,15.2377,15.1715,15.2294,821118.0
2022-03-04 09:55:00,18.4,18.45,18.37,18.4,895659.0,15.2294,15.2708,15.2046,15.2294,895659.0
2022-03-04 10:00:00,18.4,18.42,18.35,18.38,439862.0,15.2294,15.246,15.1881,15.2129,439862.0
2022-03-04 10:05:00,18.38,18.42,18.37,18.39,352155.0,15.2129,15.246,15.2046,15.2212,352155.0
2022-03-04 10:10:00,18.38,18.41,18.35,18.39,327203.0,15.2129,15.2377,15.1881,15.2212,327203.0
2022-03-04 10:15:00,18.39,18.4,18.35,18.38,581406.0,15.2212,15.2294,15.1881,15.2129,581406.0
2022-03-04 10:20:00,18.38,18.39,18.3,18.3,835086.0,15.2129,15.2212,15.1467,15.1467,835086.0
2022-03-04 10:25:00,18.3,18.34,18.3,18.34,388218.0,15.1467,15.1798,15.1467,15.1798,388218.0
2022-03-04 10:30:00,18.34,18.34,18.27,18.28,364223.0,15.1798,15.1798,15.1218,15.1301,364223.0
2022-03-04 10:35:00,18.28,18.36,18.27,18.35,223140.0,15.1301,15.1963,15.1218,15.1881,223140.0
2022-03-04 10:40:00,18.35,18.35,18.3,18.34,155941.0,15.1881,15.1881,15.1467,15.1798,155941.0
2022-03-04 10:45:00,18.34,18.38,18.32,18.37,229350.0,15.1798,15.2129,15.1632,15.2046,229350.0
2022-03-04 10:50:00,18.37,18.4,18.36,18.4,87869.0,15.2046,15.2294,15.1963,15.2294,87869.0
2022-03-04 10:55:00,18.39,18.41,18.38,18.39,123493.0,15.2212,15.2377,15.2129,15.2212,123493.0
2022-03-04 11:00:00,18.4,18.41,18.36,18.39,195046.0,15.2294,15.2377,15.1963,15.2212,195046.0
2022-03-04 11:05:00,18.39,18.41,18.38,18.39,84321.0,15.2212,15.2377,15.2129,15.2212,84321.0
2022-03-04 11:10:00,18.39,18.41,18.37,18.4,102209.0,15.2212,15.2377,15.2046,15.2294,102209.0
2022-03-04 11:15:00,18.41,18.43,18.39,18.41,173587.0,15.2377,15.2543,15.2212,15.2377,173587.0
2022-03-04 11:20:00,18.41,18.41,18.36,18.39,114002.0,15.2377,15.2377,15.1963,15.2212,114002.0
2022-03-04 11:25:00,18.38,18.39,18.34,18.35,101324.0,15.2129,15.2212,15.1798,15.1881,101324.0
2022-03-04 11:30:00,18.35,18.36,18.33,18.34,917315.0,15.1881,15.1963,15.1715,15.1798,917315.0
2022-03-04 11:35:00,18.34,18.36,18.29,18.34,141633.0,15.1798,15.1963,15.1384,15.1798,141633.0
2022-03-04 11:40:00,18.35,18.35,18.31,18.34,151544.0,15.1881,15.1881,15.155,15.1798,151544.0
2022-03-04 11:45:00,18.34,18.36,18.33,18.34,93135.0,15.1798,15.1963,15.1715,15.1798,93135.0
2022-03-04 11:50:00,18.34,18.35,18.32,18.34,58260.0,15.1798,15.1881,15.1632,15.1798,58260.0
2022-03-04 11:55:00,18.34,18.34,18.29,18.3,67052.0,15.1798,15.1798,15.1384,15.1467,67052.0
2022-03-04 12:00:00,18.3,18.38,18.28,18.38,315526.0,15.1467,15.2129,15.1301,15.2129,315526.0
2022-03-04 12:05:00,18.37,18.39,18.34,18.36,245023.0,15.2046,15.2212,15.1798,15.1963,245023.0
2022-03-04 12:10:00,18.35,18.37,18.34,18.36,231821.0,15.1881,15.2046,15.1798,15.1963,231821.0
2022-03-04 12:15:00,18.35,18.37,18.34,18.36,125230.0,15.1881,15.2046,15.1798,15.1963,125230.0
2022-03-04 12:20:00,18.36,18.38,18.34,18.36,90343.0,15.1963,15.2129,15.1798,15.1963,90343.0
2022-03-04 12:25:00,18.36,18.4,18.35,18.39,62340.0,15.1963,15.2294,15.1881,15.2212,62340.0
2022-03-04 12:30:00,18.39,18.4,18.36,18.39,93229.0,15.2212,15.2294,15.1963,15.2212,93229.0
2022-03-04 12:35:00,18.39,18.45,18.39,18.45,186013.0,15.2212,15.2708,15.2212,15.2708,186013.0
2022-03-04 12:40:00,18.44,18.46,18.42,18.45,106511.0,15.2626,15.2791,15.246,15.2708,106511.0
2022-03-04 12:45:00,18.44,18.47,18.44,18.46,69148.0,15.2626,15.2874,15.2626,15.2791,69148.0
2022-03-04 12:50:00,18.47,18.48,18.46,18.48,78577.0,15.2874,15.2957,15.2791,15.2957,78577.0
2022-03-04 12:55:00,18.48,18.53,18.47,18.52,235403.0,15.2957,15.337,15.2874,15.3288,235403.0
2022-03-04 13:00:00,18.52,18.56,18.51,18.56,192015.0,15.3288,15.3619,15.3205,15.3619,192015.0
2022-03-04 13:05:00,18.55,18.58,18.55,18.58,559228.0,15.3536,15.3784,15.3536,15.3784,559228.0
2022-03-04 13:10:00,18.57,18.61,18.57,18.6,139914.0,15.3701,15.4033,15.3701,15.395,139914.0
2022-03-04 13:15:00,18.59,18.6,18.55,18.57,154957.0,15.3867,15.395,15.3536,15.3701,154957.0
2022-03-04 13:20:00,18.57,18.59,18.56,18.57,98774.0,15.3701,15.3867,15.3619,15.3701,98774.0
2022-03-04 13:25:00,18.57,18.59,18.56,18.57,73613.0,15.3701,15.3867,15.3619,15.3701,73613.0
2022-03-04 13:30:00,18.57,18.58,18.56,18.57,94619.0,15.3701,15.3784,15.3619,15.3701,94619.0
2022-03-04 13:35:00,18.57,18.59,18.57,18.58,88929.0,15.3701,15.3867,15.3701,15.3784,88929.0
2022-03-04 13:40:00,18.59,18.59,18.56,18.58,98090.0,15.3867,15.3867,15.3619,15.3784,98090.0
2022-03-04 13:45:00,18.57,18.58,18.56,18.58,72576.0,15.3701,15.3784,15.3619,15.3784,72576.0
2022-03-04 13:50:00,18.57,18.6,18.56,18.6,111108.0,15.3701,15.395,15.3619,15.395,111108.0
2022-03-04 13:55:00,18.59,18.6,18.58,18.59,112258.0,15.3867,15.395,15.3784,15.3867,112258.0
2022-03-04 14:00:00,18.59,18.63,18.58,18.63,230744.0,15.3867,15.4198,15.3784,15.4198,230744.0
2022-03-04 14:05:00,18.63,18.64,18.61,18.63,219581.0,15.4198,15.4281,15.4033,15.4198,219581.0
2022-03-04 14:10:00,18.63,18.65,18.6,18.65,165468.0,15.4198,15.4364,15.395,15.4364,165468.0
2022-03-04 14:15:00,18.64,18.69,18.63,18.68,782530.0,15.4281,15.4695,15.4198,15.4612,782530.0
2022-03-04 14:20:00,18.68,18.73,18.67,18.73,227691.0,15.4612,15.5026,15.4529,15.5026,227691.0
2022-03-04 14:25:00,18.73,18.76,18.72,18.76,262294.0,15.5026,15.5274,15.4943,15.5274,262294.0
2022-03-04 14:30:00,18.76,18.78,18.74,18.77,128350.0,15.5274,15.544,15.5109,15.5357,128350.0
2022-03-04 14:35:00,18.77,18.78,18.74,18.76,186748.0,15.5357,15.544,15.5109,15.5274,186748.0
2022-03-04 14:40:00,18.76,18.76,18.71,18.73,160575.0,15.5274,15.5274,15.486,15.5026,160575.0
2022-03-04 14:45:00,18.72,18.72,18.67,18.7,195260.0,15.4943,15.4943,15.4529,15.4777,195260.0
2022-03-04 14:50:00,18.7,18.72,18.68,18.69,117830.0,15.4777,15.4943,15.4612,15.4695,117830.0
2022-03-04 14:55:00,18.7,18.71,18.68,18.69,115796.0,15.4777,15.486,15.4612,15.4695,115796.0
2022-03-04 15:00:00,18.69,18.74,18.68,18.73,151300.0,15.4695,15.5109,15.4612,15.5026,151300.0
2022-03-04 15:05:00,18.74,18.76,18.73,18.75,163467.0,15.5109,15.5274,15.5026,15.5191,163467.0
2022-03-04 15:10:00,18.74,18.75,18.69,18.7,251455.0,15.5109,15.5191,15.4695,15.4777,251455.0
2022-03-04 15:15:00,18.7,18.74,18.69,18.71,192615.0,15.4777,15.5109,15.4695,15.486,192615.0
2022-03-04 15:20:00,18.71,18.76,18.71,18.75,238291.0,15.486,15.5274,15.486,15.5191,238291.0
2022-03-04 15:25:00,18.75,18.78,18.74,18.77,325060.0,15.5191,15.544,15.5109,15.5357,325060.0
2022-03-04 15:30:00,18.77,18.78,18.75,18.77,228034.0,15.5357,15.544,15.5191,15.5357,228034.0
2022-03-04 15:35:00,18.77,18.78,18.72,18.75,341318.0,15.5357,15.544,15.4943,15.5191,341318.0
2022-03-04 15:40:00,18.75,18.77,18.74,18.77,218779.0,15.5191,15.5357,15.5109,15.5357,218779.0
2022-03-04 15:45:00,18.77,18.78,18.75,18.76,551954.0,15.5357,15.544,15.5191,15.5274,551954.0
2022-03-04 15:50:00,18.76,18.79,18.74,18.79,611748.0,15.5274,15.5522,15.5109,15.5522,611748.0
2022-03-04 15:55:00,18.79,18.87,18.78,18.84,2475734.0,15.5522,15.6185,15.544,15.5936,2475734.0
2022-03-07 09:30:00,18.91,18.91,18.82,18.89,642313.0,15.6516,15.6516,15.5771,15.635,642313.0
2022-03-07 09:35:00,18.89,18.91,18.69,18.7,315778.0,15.635,15.6516,15.4695,15.4777,315778.0
2022-03-07 09:40:00,18.7,18.77,18.69,18.72,365770.0,15.4777,15.5357,15.4695,15.4943,365770.0
2022-03-07 09:45:00,18.71,18.77,18.71,18.73,244681.0,15.486,15.5357,15.486,15.5026,244681.0
2022-03-07 09:50:00,18.73,18.87,18.72,18.87,211460.0,15.5026,15.6185,15.4943,15.6185,211460.0
2022-03-07 09:55:00,18.87,18.93,18.86,18.89,166655.0,15.6185,15.6681,15.6102,15.635,166655.0
2022-03-07 10:00:00,18.89,19.02,18.86,19.01,647917.0,15.635,15.7426,15.6102,15.7343,647917.0
2022-03-07 10:05:00,19.0,19.07,18.96,19.02,328694.0,15.7261,15.784,15.6929,15.7426,328694.0
2022-03-07 10:10:00,19.02,19.07,19.0,19.06,194263.0,15.7426,15.784,15.7261,15.7757,194263.0
2022-03-07 10:15:00,19.06,19.08,19.04,19.07,229812.0,15.7757,15.7923,15.7592,15.784,229812.0
2022-03-07 10:20:00,19.07,19.13,19.06,19.09,288210.0,15.784,15.8337,15.7757,15.8005,288210.0
2022-03-07 10:25:00,19.09,19.13,19.08,19.12,188506.0,15.8005,15.8337,15.7923,15.8254,188506.0
2022-03-07 10:30:00,19.12,19.15,19.09,19.1,205426.0,15.8254,15.8502,15.8005,15.8088,205426.0
2022-03-07 10:35:00,19.1,19.14,19.07,19.13,302820.0,15.8088,15.8419,15.784,15.8337,302820.0
2022-03-07 10:40:00,19.12,19.15,19.08,19.13,128192.0,15.8254,15.8502,15.7923,15.8337,128192.0
2022-03-07 10:45:00,19.12,19.13,19.07,19.1,212999.0,15.8254,15.8337,15.784,15.8088,212999.0
2022-03-07 10:50:00,19.09,19.1,19.04,19.05,333380.0,15.8005,15.8088,15.7592,15.7674,333380.0
2022-03-07 10:55:00,19.05,19.06,19.01,19.02,262269.0,15.7674,15.7757,15.7343,15.7426,262269.0
2022-03-07 11:00:00,19.03,19.03,18.94,18.95,190827.0,15.7509,15.7509,15.6764,15.6847,190827.0
2022-03-07 11:05:00,18.95,18.96,18.88,18.95,290820.0,15.6847,15.6929,15.6267,15.6847,290820.0
2022-03-07 11:10:00,18.94,18.98,18.93,18.95,158261.0,15.6764,15.7095,15.6681,15.6847,158261.0
2022-03-07 11:15:00,18.94,19.02,18.93,19.0,876397.0,15.6764,15.7426,15.6681,15.7261,876397.0
2022-03-07 11:20:00,18.99,19.04,18.98,19.0,147042.0,15.7178,15.7592,15.7095,15.7261,147042.0
2022-03-07 11:25:00,19.0,19.03,18.99,19.03,153087.0,15.7261,15.7509,15.7178,15.7509,153087.0
2022-03-07 11:30:00,19.03,19.04,18.97,19.0,222653.0,15.7509,15.7592,15.7012,15.7261,222653.0
2022-03-07 11:35:00,18.99,19.0,18.94,18.96,242374.0,15.7178,15.7261,15.6764,15.6929,242374.0
2022-03-07 11:40:00,18.97,18.98,18.88,18.89,244170.0,15.7012,15.7095,15.6267,15.635,244170.0
2022-03-07 11:45:00,18.89,18.93,18.86,18.92,223535.0,15.635,15.6681,15.6102,15.6598,223535.0
2022-03-07 11:50:00,18.91,18.92,18.83,18.83,230803.0,15.6516,15.6598,15.5853,15.5853,230803.0
2022-03-07 11:55:00,18.84,18.88,18.83,18.88,733637.0,15.5936,15.6267,15.5853,15.6267,733637.0
2022-03-07 12:00:00,18.87,18.88,18.8,18.8,332618.0,15.6185,15.6267,15.5605,15.5605,332618.0
2022-03-07 12:05:00,18.8,18.81,18.73,18.76,341195.0,15.5605,15.5688,15.5026,15.5274,341195.0
2022-03-07 12:10:00,18.76,18.77,18.72,18.75,148266.0,15.5274,15.5357,15.4943,15.5191,148266.0
2022-03-07 12:15:00,18.75,18.76,18.68,18.68,177491.0,15.5191,15.5274,15.4612,15.4612,177491.0
2022-03-07 12:20:00,18.69,18.71,18.59,18.63,297854.0,15.4695,15.486,15.3867,15.4198,297854.0
2022-03-07 12:25:00,18.64,18.66,18.62,18.66,172257.0,15.4281,15.4446,15.4115,15.4446,172257.0
2022-03-07 12:30:00,18.65,18.68,18.63,18.65,172301.0,15.4364,15.4612,15.4198,15.4364,172301.0
2022-03-07 12:35:00,18.65,18.66,18.61,18.64,188872.0,15.4364,15.4446,15.4033,15.4281,188872.0
2022-03-07 12:40:00,18.64,18.65,18.59,18.61,186031.0,15.4281,15.4364,15.3867,15.4033,186031.0
2022-03-07 12:45:00,18.6,18.67,18.59,18.66,116162.0,15.395,15.4529,15.3867,15.4446,116162.0
2022-03-07 12:50:00,18.65,18.68,18.6,18.62,104271.0,15.4364,15.4612,15.395,15.4115,104271.0
2022-03-07 12:55:00,18.62,18.68,18.61,18.66,149298.0,15.4115,15.4612,15.4033,15.4446,149298.0
2022-03-07 13:00:00,18.66,18.73,18.66,18.73,145641.0,15.4446,15.5026,15.4446,15.5026,145641.0
2022-03-07 13:05:00,18.73,18.75,18.72,18.73,133442.0,15.5026,15.5191,15.4943,15.5026,133442.0
2022-03-07 13:10:00,18.74,18.74,18.69,18.7,175595.0,15.5109,15.5109,15.4695,15.4777,175595.0
2022-03-07 13:15:00,18.7,18.73,18.67,18.68,648700.0,15.4777,15.5026,15.4529,15.4612,648700.0
2022-03-07 13:20:00,18.68,18.75,18.67,18.73,212109.0,15.4612,15.5191,15.4529,15.5026,212109.0
2022-03-07 13:25:00,18.73,18.78,18.71,18.75,195880.0,15.5026,15.544,15.486,15.5191,195880.0
2022-03-07 13:30:00,18.74,18.77,18.73,18.73,104479.0,15.5109,15.5357,15.5026,15.5026,104479.0
2022-03-07 13:35:00,18.74,18.78,18.7,18.71,369039.0,15.5109,15.544,15.4777,15.486,369039.0
2022-03-07 13:40:00,18.71,18.73,18.67,18.67,271825.0,15.486,15.5026,15.4529,15.4529,271825.0
2022-03-07 13:45:00,18.66,18.66,18.61,18.62,528197.0,15.4446,15.4446,15.4033,15.4115,528197.0
2022-03-07 13:50:00,18.62,18.65,18.6,18.64,446713.0,15.4115,15.4364,15.395,15.4281,446713.0
2022-03-07 13:55:00,18.64,18.68,18.61,18.66,432346.0,15.4281,15.4612,15.4033,15.4446,432346.0
2022-03-07 14:00:00,18.66,18.67,18.6,18.6,524360.0,15.4446,15.4529,15.395,15.395,524360.0
2022-03-07 14:05:00,18.61,18.62,18.59,18.6,346158.0,15.4033,15.4115,15.3867,15.395,346158.0
2022-03-07 14:10:00,18.6,18.66,18.59,18.66,155306.0,15.395,15.4446,15.3867,15.4446,155306.0
2022-03-07 14:15:00,18.65,18.68,18.63,18.66,150005.0,15.4364,15.4612,15.4198,15.4446,150005.0
2022-03-07 14:20:00,18.66,18.66,18.62,18.64,58816.0,15.4446,15.4446,15.4115,15.4281,58816.0
2022-03-07 14:25:00,18.64,18.68,18.63,18.66,121853.0,15.4281,15.4612,15.4198,15.4446,121853.0
2022-03-07 14:30:00,18.67,18.68,18.64,18.67,94647.0,15.4529,15.4612,15.4281,15.4529,94647.0
2022-03-07 14:35:00,18.67,18.76,18.67,18.76,182836.0,15.4529,15.5274,15.4529,15.5274,182836.0
2022-03-07 14:40:00,18.76,18.76,18.71,18.75,93464.0,15.5274,15.5274,15.486,15.5191,93464.0
2022-03-07 14:45:00,18.74,18.77,18.73,18.75,201259.0,15.5109,15.5357,15.5026,15.5191,201259.0
2022-03-07 14:50:00,18.76,18.76,18.68,18.69,155572.0,15.5274,15.5274,15.4612,15.4695,155572.0
2022-03-07 14:55:00,18.7,18.75,18.69,18.74,311737.0,15.4777,15.5191,15.4695,15.5109,311737.0
2022-03-07 15:00:00,18.74,18.77,18.73,18.76,219878.0,15.5109,15.5357,15.5026,15.5274,219878.0
2022-03-07 15:05:00,18.76,18.77,18.74,18.75,215397.0,15.5274,15.5357,15.5109,15.5191,215397.0
2022-03-07 15:10:00,18.75,18.75,18.71,18.74,221684.0,15.5191,15.5191,15.486,15.5109,221684.0
2022-03-07 15:15:00,18.73,18.75,18.71,18.73,164830.0,15.5026,15.5191,15.486,15.5026,164830.0
2022-03-07 15:20:00,18.73,18.76,18.72,18.75,128492.0,15.5026,15.5274,15.4943,15.5191,128492.0
2022-03-07 15:25:00,18.75,18.77,18.71,18.71,176582.0,15.5191,15.5357,15.486,15.486,176582.0
2022-03-07 15:30:00,18.71,18.73,18.7,18.72,165797.0,15.486,15.5026,15.4777,15.4943,165797.0
2022-03-07 15:35:00,18.73,18.73,18.7,18.71,236475.0,15.5026,15.5026,15.4777,15.486,236475.0
2022-03-07 15:40:00,18.71,18.76,18.71,18.76,274006.0,15.486,15.5274,15.486,15.5274,274006.0
2022-03-07 15:45:00,18.76,18.76,18.7,18.71,506287.0,15.5274,15.5274,15.4777,15.486,506287.0
2022-03-07 15:50:00,18.72,18.74,18.7,18.71,423002.0,15.4943,15.5109,15.4777,15.486,423002.0
2022-03-07 15:55:00,18.71,18.75,18.71,18.73,1284921.0,15.486,15.5191,15.486,15.5026,1284921.0
2022-03-08 09:30:00,19.03,19.08,18.89,18.92,854797.0,15.7509,15.7923,15.635,15.6598,854797.0
2022-03-08 09:35:00,18.92,18.97,18.87,18.93,333821.0,15.6598,15.7012,15.6185,15.6681,333821.0
2022-03-08 09:40:00,18.93,18.95,18.85,18.88,588765.0,15.6681,15.6847,15.6019,15.6267,588765.0
2022-03-08 09:45:00,18.88,18.94,18.85,18.92,617547.0,15.6267,15.6764,15.6019,15.6598,617547.0
2022-03-08 09:50:00,18.91,18.97,18.91,18.96,278064.0,15.6516,15.7012,15.6516,15.6929,278064.0
2022-03-08 09:55:00,18.96,19.0,18.92,18.98,338266.0,15.6929,15.7261,15.6598,15.7095,338266.0
2022-03-08 10:00:00,18.98,19.03,18.98,19.0,433698.0,15.7095,15.7509,15.7095,15.7261,433698.0
2022-03-08 10:05:00,19.0,19.02,18.97,18.98,289455.0,15.7261,15.7426,15.7012,15.7095,289455.0
2022-03-08 10:10:00,18.98,18.99,18.87,18.94,243279.0,15.7095,15.7178,15.6185,15.6764,243279.0
2022-03-08 10:15:00,18.94,18.96,18.89,18.92,203582.0,15.6764,15.6929,15.635,15.6598,203582.0
2022-03-08 10:20:00,18.92,18.93,18.85,18.86,180086.0,15.6598,15.6681,15.6019,15.6102,180086.0
2022-03-08 10:25:00,18.87,18.92,18.86,18.88,243313.0,15.6185,15.6598,15.6102,15.6267,243313.0
2022-03-08 10:30:00,18.88,18.93,18.87,18.92,269107.0,15.6267,15.6681,15.6185,15.6598,269107.0
2022-03-08 10:35:00,18.91,18.95,18.87,18.92,315452.0,15.6516,15.6847,15.6185,15.6598,315452.0
2022-03-08 10:40:00,18.92,18.99,18.88,18.96,487943.0,15.6598,15.7178,15.6267,15.6929,487943.0
2022-03-08 10:45:00,18.96,18.96,18.89,18.91,283683.0,15.6929,15.6929,15.635,15.6516,283683.0
2022-03-08 10:50:00,18.9,18.91,18.87,18.89,216495.0,15.6433,15.6516,15.6185,15.635,216495.0
2022-03-08 10:55:00,18.88,18.91,18.82,18.9,244200.0,15.6267,15.6516,15.5771,15.6433,244200.0
2022-03-08 11:00:00,18.91,18.91,18.87,18.89,124624.0,15.6516,15.6516,15.6185,15.635,124624.0
2022-03-08 11:05:00,18.89,19.04,18.87,18.98,890051.0,15.635,15.7592,15.6185,15.7095,890051.0
2022-03-08 11:10:00,18.98,19.04,18.96,19.02,260970.0,15.7095,15.7592,15.6929,15.7426,260970.0
2022-03-08 11:15:00,19.02,19.06,19.01,19.05,263573.0,15.7426,15.7757,15.7343,15.7674,263573.0
2022-03-08 11:20:00,19.05,19.06,19.01,19.03,229632.0,15.7674,15.7757,15.7343,15.7509,229632.0
2022-03-08 11:25:00,19.03,19.06,18.98,18.98,141947.0,15.7509,15.7757,15.7095,15.7095,141947.0
2022-03-08 11:30:00,18.98,19.01,18.95,18.98,212568.0,15.7095,15.7343,15.6847,15.7095,212568.0
2022-03-08 11:35:00,18.98,19.04,18.96,19.04,162407.0,15.7095,15.7592,15.6929,15.7592,162407.0
2022-03-08 11:40:00,19.04,19.08,19.01,19.07,227112.0,15.7592,15.7923,15.7343,15.784,227112.0
2022-03-08 11:45:00,19.07,19.13,19.06,19.11,220256.0,15.784,15.8337,15.7757,15.8171,220256.0
2022-03-08 11:50:00,19.11,19.12,19.09,19.11,119713.0,15.8171,15.8254,15.8005,15.8171,119713.0
2022-03-08 11:55:00,19.11,19.13,19.08,19.1,183419.0,15.8171,15.8337,15.7923,15.8088,183419.0
2022-03-08 12:00:00,19.1,19.11,19.02,19.05,233126.0,15.8088,15.8171,15.7426,15.7674,233126.0
2022-03-08 12:05:00,19.05,19.08,19.04,19.07,278375.0,15.7674,15.7923,15.7592,15.784,278375.0
2022-03-08 12:10:00,19.06,19.08,19.02,19.03,289209.0,15.7757,15.7923,15.7426,15.7509,289209.0
2022-03-08 12:15:00,19.03,19.07,18.91,18.93,412119.0,15.7509,15.784,15.6516,15.6681,412119.0
2022-03-08 12:20:00,18.93,18.96,18.76,18.81,721429.0,15.6681,15.6929,15.5274,15.5688,721429.0
2022-03-08 12:25:00,18.81,18.82,18.65,18.73,513538.0,15.5688,15.5771,15.4364,15.5026,513538.0
2022-03-08 12:30:00,18.73,18.73,18.63,18.64,531699.0,15.5026,15.5026,15.4198,15.4281,531699.0
2022-03-08 12:35:00,18.63,18.67,18.5,18.5,482297.0,15.4198,15.4529,15.3122,15.3122,482297.0
2022-03-08 12:40:00,18.51,18.64,18.49,18.55,289287.0,15.3205,15.4281,15.3039,15.3536,289287.0
2022-03-08 12:45:00,18.55,18.6,18.53,18.55,495318.0,15.3536,15.395,15.337,15.3536,495318.0
2022-03-08 12:50:00,18.55,18.69,18.53,18.63,295076.0,15.3536,15.4695,15.337,15.4198,295076.0
2022-03-08 12:55:00,18.63,18.67,18.61,18.64,565398.0,15.4198,15.4529,15.4033,15.4281,565398.0
2022-03-08 13:00:00,18.64,18.71,18.63,18.69,443919.0,15.4281,15.486,15.4198,15.4695,443919.0
2022-03-08 13:05:00,18.69,18.76,18.68,18.72,222908.0,15.4695,15.5274,15.4612,15.4943,222908.0
2022-03-08 13:10:00,18.73,18.78,18.7,18.72,216356.0,15.5026,15.544,15.4777,15.4943,216356.0
2022-03-08 13:15:00,18.73,18.75,18.69,18.71,153885.0,15.5026,15.5191,15.4695,15.486,153885.0
2022-03-08 13:20:00,18.72,18.75,18.68,18.73,147117.0,15.4943,15.5191,15.4612,15.5026,147117.0
2022-03-08 13:25:00,18.73,18.77,18.72,18.77,327913.0,15.5026,15.5357,15.4943,15.5357,327913.0
2022-03-08 13:30:00,18.77,18.83,18.76,18.78,223418.0,15.5357,15.5853,15.5274,15.544,223418.0
2022-03-08 13:35:00,18.78,18.86,18.75,18.82,745394.0,15.544,15.6102,15.5191,15.5771,745394.0
2022-03-08 13:40:00,18.82,18.82,18.77,18.78,359416.0,15.5771,15.5771,15.5357,15.544,359416.0
2022-03-08 13:45:00,18.79,18.79,18.74,18.76,407429.0,15.5522,15.5522,15.5109,15.5274,407429.0
2022-03-08 13:50:00,18.76,18.8,18.75,18.79,169849.0,15.5274,15.5605,15.5191,15.5522,169849.0
2022-03-08 13:55:00,18.79,18.82,18.78,18.81,244625.0,15.5522,15.5771,15.544,15.5688,244625.0
2022-03-08 14:00:00,18.8,18.83,18.75,18.82,635109.0,15.5605,15.5853,15.5191,15.5771,635109.0
2022-03-08 14:05:00,18.81,18.82,18.76,18.78,145480.0,15.5688,15.5771,15.5274,15.544,145480.0
2022-03-08 14:10:00,18.78,18.78,18.7,18.71,238005.0,15.544,15.544,15.4777,15.486,238005.0
2022-03-08 14:15:00,18.71,18.73,18.64,18.65,337968.0,15.486,15.5026,15.4281,15.4364,337968.0
2022-03-08 14:20:00,18.65,18.76,18.64,18.73,322573.0,15.4364,15.5274,15.4281,15.5026,322573.0
2022-03-08 14:25:00,18.74,18.78,18.73,18.78,134911.0,15.5109,15.544,15.5026,15.544,134911.0
2022-03-08 14:30:00,18.78,18.88,18.76,18.83,300638.0,15.544,15.6267,15.5274,15.5853,300638.0
2022-03-08 14:35:00,18.83,18.85,18.8,18.82,157013.0,15.5853,15.6019,15.5605,15.5771,157013.0
2022-03-08 14:40:00,18.82,18.83,18.8,18.83,199934.0,15.5771,15.5853,15.5605,15.5853,199934.0
2022-03-08 14:45:00,18.83,18.86,18.81,18.82,132913.0,15.5853,15.6102,15.5688,15.5771,132913.0
2022-03-08 14:50:00,18.82,18.83,18.8,18.83,171490.0,15.5771,15.5853,15.5605,15.5853,171490.0
2022-03-08 14:55:00,18.82,18.84,18.79,18.82,230145.0,15.5771,15.5936,15.5522,15.5771,230145.0
2022-03-08 15:00:00,18.82,18.87,18.81,18.87,154904.0,15.5771,15.6185,15.5688,15.6185,154904.0
2022-03-08 15:05:00,18.86,18.88,18.83,18.87,220119.0,15.6102,15.6267,15.5853,15.6185,220119.0
2022-03-08 15:10:00,18.87,18.92,18.86,18.91,392823.0,15.6185,15.6598,15.6102,15.6516,392823.0
2022-03-08 15:15:00,18.91,18.91,18.88,18.9,234531.0,15.6516,15.6516,15.6267,15.6433,234531.0
2022-03-08 15:20:00,18.89,18.9,18.85,18.88,927373.0,15.635,15.6433,15.6019,15.6267,927373.0
2022-03-08 15:25:00,18.88,18.89,18.78,18.79,289488.0,15.6267,15.635,15.544,15.5522,289488.0
2022-03-08 15:30:00,18.79,18.79,18.71,18.73,470787.0,15.5522,15.5522,15.486,15.5026,470787.0
2022-03-08 15:35:00,18.73,18.75,18.7,18.74,294346.0,15.5026,15.5191,15.4777,15.5109,294346.0
2022-03-08 15:40:00,18.75,18.78,18.73,18.73,335573.0,15.5191,15.544,15.5026,15.5026,335573.0
2022-03-08 15:45:00,18.74,18.77,18.72,18.77,854924.0,15.5109,15.5357,15.4943,15.5357,854924.0
2022-03-08 15:50:00,18.76,18.77,18.73,18.73,868257.0,15.5274,15.5357,15.5026,15.5026,868257.0
2022-03-08 15:55:00,18.73,18.75,18.67,18.67,1203845.0,15.5026,15.5191,15.4529,15.4529,1203845.0
2022-03-09 09:30:00,18.51,18.53,18.15,18.32,657596.0,15.3205,15.337,15.0225,15.1632,657596.0
2022-03-09 09:35:00,18.3,18.41,18.27,18.38,352194.0,15.1467,15.2377,15.1218,15.2129,352194.0
2022-03-09 09:40:00,18.38,18.46,18.35,18.46,243293.0,15.2129,15.2791,15.1881,15.2791,243293.0
2022-03-09 09:45:00,18.45,18.45,18.35,18.39,415676.0,15.2708,15.2708,15.1881,15.2212,415676.0
2022-03-09 09:50:00,18.39,18.48,18.38,18.44,861607.0,15.2212,15.2957,15.2129,15.2626,861607.0
2022-03-09 09:55:00,18.45,18.49,18.42,18.45,227124.0,15.2708,15.3039,15.246,15.2708,227124.0
2022-03-09 10:00:00,18.45,18.52,18.42,18.5,198992.0,15.2708,15.3288,15.246,15.3122,198992.0
2022-03-09 10:05:00,18.5,18.61,18.48,18.55,243667.0,15.3122,15.4033,15.2957,15.3536,243667.0
2022-03-09 10:10:00,18.56,18.61,18.56,18.61,109016.0,15.3619,15.4033,15.3619,15.4033,109016.0
2022-03-09 10:15:00,18.61,18.65,18.57,18.61,285978.0,15.4033,15.4364,15.3701,15.4033,285978.0
2022-03-09 10:20:00,18.62,18.62,18.53,18.55,145792.0,15.4115,15.4115,15.337,15.3536,145792.0
2022-03-09 10:25:00,18.54,18.6,18.53,18.55,194228.0,15.3453,15.395,15.337,15.3536,194228.0
2022-03-09 10:30:00,18.55,18.63,18.54,18.57,173706.0,15.3536,15.4198,15.3453,15.3701,173706.0
2022-03-09 10:35:00,18.58,18.62,18.55,18.55,247491.0,15.3784,15.4115,15.3536,15.3536,247491.0
2022-03-09 10:40:00,18.55,18.57,18.53,18.56,291809.0,15.3536,15.3701,15.337,15.3619,291809.0
2022-03-09 10:45:00,18.57,18.59,18.55,18.58,322512.0,15.3701,15.3867,15.3536,15.3784,322512.0
2022-03-09 10:50:00,18.58,18.6,18.57,18.6,146315.0,15.3784,15.395,15.3701,15.395,146315.0
2022-03-09 10:55:00,18.6,18.62,18.55,18.55,211967.0,15.395,15.4115,15.3536,15.3536,211967.0
2022-03-09 11:00:00,18.55,18.56,18.5,18.52,229977.0,15.3536,15.3619,15.3122,15.3288,229977.0
2022-03-09 11:05:00,18.52,18.54,18.5,18.54,271419.0,15.3288,15.3453,15.3122,15.3453,271419.0
2022-03-09 11:10:00,18.53,18.57,18.52,18.56,370609.0,15.337,15.3701,15.3288,15.3619,370609.0
2022-03-09 11:15:00,18.55,18.56,18.5,18.53,253225.0,15.3536,15.3619,15.3122,15.337,253225.0
2022-03-09 11:20:00,18.54,18.55,18.5,18.53,96921.0,15.3453,15.3536,15.3122,15.337,96921.0
2022-03-09 11:25:00,18.52,18.55,18.51,18.52,262434.0,15.3288,15.3536,15.3205,15.3288,262434.0
2022-03-09 11:30:00,18.51,18.56,18.5,18.51,194961.0,15.3205,15.3619,15.3122,15.3205,194961.0
2022-03-09 11:35:00,18.52,18.55,18.5,18.52,194184.0,15.3288,15.3536,15.3122,15.3288,194184.0
2022-03-09 11:40:00,18.52,18.58,18.49,18.57,269175.0,15.3288,15.3784,15.3039,15.3701,269175.0
2022-03-09 11:45:00,18.57,18.58,18.5,18.5,185726.0,15.3701,15.3784,15.3122,15.3122,185726.0
2022-03-09 11:50:00,18.51,18.52,18.48,18.49,166097.0,15.3205,15.3288,15.2957,15.3039,166097.0
2022-03-09 11:55:00,18.48,18.55,18.48,18.54,128984.0,15.2957,15.3536,15.2957,15.3453,128984.0
2022-03-09 12:00:00,18.54,18.56,18.52,18.53,142924.0,15.3453,15.3619,15.3288,15.337,142924.0
2022-03-09 12:05:00,18.52,18.53,18.45,18.47,195238.0,15.3288,15.337,15.2708,15.2874,195238.0
2022-03-09 12:10:00,18.47,18.48,18.42,18.46,171750.0,15.2874,15.2957,15.246,15.2791,171750.0
2022-03-09 12:15:00,18.46,18.5,18.45,18.49,84595.0,15.2791,15.3122,15.2708,15.3039,84595.0
2022-03-09 12:20:00,18.49,18.53,18.48,18.52,115547.0,15.3039,15.337,15.2957,15.3288,115547.0
2022-03-09 12:25:00,18.52,18.55,18.5,18.51,85673.0,15.3288,15.3536,15.3122,15.3205,85673.0
2022-03-09 12:30:00,18.51,18.52,18.41,18.41,288931.0,15.3205,15.3288,15.2377,15.2377,288931.0
2022-03-09 12:35:00,18.41,18.44,18.34,18.37,425872.0,15.2377,15.2626,15.1798,15.2046,425872.0
2022-03-09 12:40:00,18.37,18.43,18.31,18.32,279154.0,15.2046,15.2543,15.155,15.1632,279154.0
2022-03-09 12:45:00,18.32,18.42,18.26,18.41,288123.0,15.1632,15.246,15.1136,15.2377,288123.0
2022-03-09 12:50:00,18.41,18.43,18.37,18.39,139101.0,15.2377,15.2543,15.2046,15.2212,139101.0
2022-03-09 12:55:00,18.39,18.4,18.34,18.36,187636.0,15.2212,15.2294,15.1798,15.1963,187636.0
2022-03-09 13:00:00,18.37,18.47,18.33,18.46,203117.0,15.2046,15.2874,15.1715,15.2791,203117.0
2022-03-09 13:05:00,18.46,18.46,18.34,18.35,185703.0,15.2791,15.2791,15.1798,15.1881,185703.0
2022-03-09 13:10:00,18.34,18.35,18.27,18.35,288854.0,15.1798,15.1881,15.1218,15.1881,288854.0
2022-03-09 13:15:00,18.35,18.38,18.33,18.35,184535.0,15.1881,15.2129,15.1715,15.1881,184535.0
2022-03-09 13:20:00,18.35,18.37,18.31,18.34,128324.0,15.1881,15.2046,15.155,15.1798,128324.0
2022-03-09 13:25:00,18.35,18.35,18.24,18.29,205996.0,15.1881,15.1881,15.097,15.1384,205996.0
2022-03-09 13:30:00,18.29,18.3,18.24,18.25,141413.0,15.1384,15.1467,15.097,15.1053,141413.0
2022-03-09 13:35:00,18.24,18.28,18.23,18.28,115465.0,15.097,15.1301,15.0887,15.1301,115465.0
2022-03-09 13:40:00,18.28,18.29,18.24,18.28,119627.0,15.1301,15.1384,15.097,15.1301,119627.0
2022-03-09 13:45:00,18.28,18.3,18.25,18.27,123340.0,15.1301,15.1467,15.1053,15.1218,123340.0
2022-03-09 13:50:00,18.26,18.27,18.2,18.25,258131.0,15.1136,15.1218,15.0639,15.1053,258131.0
2022-03-09 13:55:00,18.25,18.26,18.21,18.21,115806.0,15.1053,15.1136,15.0722,15.0722,115806.0
2022-03-09 14:00:00,18.21,18.24,18.15,18.23,364664.0,15.0722,15.097,15.0225,15.0887,364664.0
2022-03-09 14:05:00,18.23,18.24,18.19,18.19,163525.0,15.0887,15.097,15.0556,15.0556,163525.0
2022-03-09 14:10:00,18.2,18.23,18.17,18.23,155507.0,15.0639,15.0887,15.0391,15.0887,155507.0
2022-03-09 14:15:00,18.23,18.25,18.21,18.23,106159.0,15.0887,15.1053,15.0722,15.0887,106159.0
2022-03-09 14:20:00,18.24,18.31,18.23,18.3,262622.0,15.097,15.155,15.0887,15.1467,262622.0
2022-03-09 14:25:00,18.3,18.3,18.23,18.23,149557.0,15.1467,15.1467,15.0887,15.0887,149557.0
2022-03-09 14:30:00,18.24,18.26,18.23,18.25,133266.0,15.097,15.1136,15.0887,15.1053,133266.0
2022-03-09 14:35:00,18.25,18.25,18.22,18.23,140193.0,15.1053,15.1053,15.0805,15.0887,140193.0
2022-03-09 14:40:00,18.22,18.26,18.21,18.25,130417.0,15.0805,15.1136,15.0722,15.1053,130417.0
2022-03-09 14:45:00,18.25,18.31,18.24,18.31,171722.0,15.1053,15.155,15.097,15.155,171722.0
2022-03-09 14:50:00,18.31,18.34,18.29,18.3,167778.0,15.155,15.1798,15.1384,15.1467,167778.0
2022-03-09 14:55:00,18.3,18.32,18.29,18.29,133733.0,15.1467,15.1632,15.1384,15.1384,133733.0
2022-03-09 15:00:00,18.3,18.32,18.26,18.26,133611.0,15.1467,15.1632,15.1136,15.1136,133611.0
2022-03-09 15:05:00,18.26,18.33,18.24,18.32,239943.0,15.1136,15.1715,15.097,15.1632,239943.0
2022-03-09 15:10:00,18.33,18.37,18.32,18.36,164090.0,15.1715,15.2046,15.1632,15.1963,164090.0
2022-03-09 15:15:00,18.37,18.38,18.33,18.34,175751.0,15.2046,15.2129,15.1715,15.1798,175751.0
2022-03-09 15:20:00,18.34,18.36,18.33,18.34,164332.0,15.1798,15.1963,15.1715,15.1798,164332.0
2022-03-09 15:25:00,18.34,18.36,18.33,18.36,152888.0,15.1798,15.1963,15.1715,15.1963,152888.0
2022-03-09 15:30:00,18.35,18.39,18.35,18.36,166771.0,15.1881,15.2212,15.1881,15.1963,166771.0
2022-03-09 15:35:00,18.36,18.39,18.34,18.38,186995.0,15.1963,15.2212,15.1798,15.2129,186995.0
2022-03-09 15:40:00,18.38,18.41,18.37,18.38,275479.0,15.2129,15.2377,15.2046,15.2129,275479.0
2022-03-09 15:45:00,18.38,18.39,18.35,18.39,357927.0,15.2129,15.2212,15.1881,15.2212,357927.0
2022-03-09 15:50:00,18.39,18.42,18.39,18.41,496482.0,15.2212,15.246,15.2212,15.2377,496482.0
2022-03-09 15:55:00,18.4,18.41,18.32,18.32,1045982.0,15.2294,15.2377,15.1632,15.1632,1045982.0
2022-03-10 09:30:00,18.38,18.5,18.29,18.34,607741.0,15.2129,15.3122,15.1384,15.1798,607741.0
2022-03-10 09:35:00,18.34,18.46,18.32,18.46,267023.0,15.1798,15.2791,15.1632,15.2791,267023.0
2022-03-10 09:40:00,18.45,18.45,18.36,18.41,381500.0,15.2708,15.2708,15.1963,15.2377,381500.0
2022-03-10 09:45:00,18.41,18.48,18.41,18.44,142523.0,15.2377,15.2957,15.2377,15.2626,142523.0
2022-03-10 09:50:00,18.44,18.5,18.4,18.5,804389.0,15.2626,15.3122,15.2294,15.3122,804389.0
2022-03-10 09:55:00,18.5,18.53,18.49,18.53,150332.0,15.3122,15.337,15.3039,15.337,150332.0
2022-03-10 10:00:00,18.53,18.62,18.53,18.56,147870.0,15.337,15.4115,15.337,15.3619,147870.0
2022-03-10 10:05:00,18.57,18.57,18.5,18.51,241776.0,15.3701,15.3701,15.3122,15.3205,241776.0
2022-03-10 10:10:00,18.51,18.53,18.48,18.5,194760.0,15.3205,15.337,15.2957,15.3122,194760.0
2022-03-10 10:15:00,18.5,18.5,18.38,18.42,366643.0,15.3122,15.3122,15.2129,15.246,366643.0
2022-03-10 10:20:00,18.41,18.48,18.4,18.45,246311.0,15.2377,15.2957,15.2294,15.2708,246311.0
2022-03-10 10:25:00,18.45,18.46,18.39,18.4,192695.0,15.2708,15.2791,15.2212,15.2294,192695.0
2022-03-10 10:30:00,18.4,18.46,18.4,18.43,142822.0,15.2294,15.2791,15.2294,15.2543,142822.0
2022-03-10 10:35:00,18.43,18.43,18.38,18.41,177136.0,15.2543,15.2543,15.2129,15.2377,177136.0
2022-03-10 10:40:00,18.42,18.44,18.39,18.41,100041.0,15.246,15.2626,15.2212,15.2377,100041.0
2022-03-10 10:45:00,18.41,18.44,18.38,18.43,158122.0,15.2377,15.2626,15.2129,15.2543,158122.0
2022-03-10 10:50:00,18.43,18.46,18.4,18.41,117170.0,15.2543,15.2791,15.2294,15.2377,117170.0
2022-03-10 10:55:00,18.41,18.43,18.39,18.41,189890.0,15.2377,15.2543,15.2212,15.2377,189890.0
2022-03-10 11:00:00,18.4,18.44,18.39,18.43,95343.0,15.2294,15.2626,15.2212,15.2543,95343.0
2022-03-10 11:05:00,18.43,18.45,18.39,18.41,507555.0,15.2543,15.2708,15.2212,15.2377,507555.0
2022-03-10 11:10:00,18.4,18.41,18.37,18.39,106450.0,15.2294,15.2377,15.2046,15.2212,106450.0
2022-03-10 11:15:00,18.39,18.42,18.37,18.41,171951.0,15.2212,15.246,15.2046,15.2377,171951.0
2022-03-10 11:20:00,18.41,18.44,18.39,18.44,123270.0,15.2377,15.2626,15.2212,15.2626,123270.0
2022-03-10 11:25:00,18.44,18.48,18.43,18.45,149989.0,15.2626,15.2957,15.2543,15.2708,149989.0
2022-03-10 11:30:00,18.45,18.47,18.44,18.46,102987.0,15.2708,15.2874,15.2626,15.2791,102987.0
2022-03-10 11:35:00,18.46,18.46,18.43,18.43,106716.0,15.2791,15.2791,15.2543,15.2543,106716.0
2022-03-10 11:40:00,18.43,18.45,18.41,18.43,137316.0,15.2543,15.2708,15.2377,15.2543,137316.0
2022-03-10 11:45:00,18.43,18.45,18.4,18.41,74812.0,15.2543,15.2708,15.2294,15.2377,74812.0
2022-03-10 11:50:00,18.41,18.44,18.41,18.43,60503.0,15.2377,15.2626,15.2377,15.2543,60503.0
2022-03-10 11:55:00,18.42,18.44,18.4,18.41,70609.0,15.246,15.2626,15.2294,15.2377,70609.0
2022-03-10 12:00:00,18.4,18.44,18.4,18.43,119477.0,15.2294,15.2626,15.2294,15.2543,119477.0
2022-03-10 12:05:00,18.43,18.44,18.41,18.43,82405.0,15.2543,15.2626,15.2377,15.2543,82405.0
2022-03-10 12:10:00,18.42,18.45,18.42,18.45,88467.0,15.246,15.2708,15.246,15.2708,88467.0
2022-03-10 12:15:00,18.44,18.48,18.43,18.45,142093.0,15.2626,15.2957,15.2543,15.2708,142093.0
2022-03-10 12:20:00,18.44,18.46,18.42,18.45,107576.0,15.2626,15.2791,15.246,15.2708,107576.0
2022-03-10 12:25:00,18.44,18.46,18.43,18.43,201515.0,15.2626,15.2791,15.2543,15.2543,201515.0
2022-03-10 12:30:00,18.43,18.44,18.38,18.39,1175353.0,15.2543,15.2626,15.2129,15.2212,1175353.0
2022-03-10 12:35:00,18.39,18.41,18.37,18.39,148632.0,15.2212,15.2377,15.2046,15.2212,148632.0
2022-03-10 12:40:00,18.39,18.4,18.38,18.4,157710.0,15.2212,15.2294,15.2129,15.2294,157710.0
2022-03-10 12:45:00,18.39,18.4,18.36,18.37,171927.0,15.2212,15.2294,15.1963,15.2046,171927.0
2022-03-10 12:50:00,18.37,18.39,18.37,18.38,115321.0,15.2046,15.2212,15.2046,15.2129,115321.0
2022-03-10 12:55:00,18.38,18.39,18.36,18.39,150603.0,15.2129,15.2212,15.1963,15.2212,150603.0
2022-03-10 13:00:00,18.39,18.4,18.37,18.37,147218.0,15.2212,15.2294,15.2046,15.2046,147218.0
2022-03-10 13:05:00,18.38,18.42,18.36,18.41,98318.0,15.2129,15.246,15.1963,15.2377,98318.0
2022-03-10 13:10:00,18.41,18.45,18.41,18.43,88481.0,15.2377,15.2708,15.2377,15.2543,88481.0
2022-03-10 13:15:00,18.43,18.46,18.42,18.44,138114.0,15.2543,15.2791,15.246,15.2626,138114.0
2022-03-10 13:20:00,18.43,18.46,18.43,18.45,79740.0,15.2543,15.2791,15.2543,15.2708,79740.0
2022-03-10 13:25:00,18.45,18.48,18.44,18.48,84425.0,15.2708,15.2957,15.2626,15.2957,84425.0
2022-03-10 13:30:00,18.48,18.49,18.46,18.48,132679.0,15.2957,15.3039,15.2791,15.2957,132679.0
2022-03-10 13:35:00,18.47,18.49,18.46,18.46,73139.0,15.2874,15.3039,15.2791,15.2791,73139.0
2022-03-10 13:40:00,18.47,18.5,18.46,18.5,102525.0,15.2874,15.3122,15.2791,15.3122,102525.0
2022-03-10 13:45:00,18.49,18.5,18.48,18.5,91657.0,15.3039,15.3122,15.2957,15.3122,91657.0
2022-03-10 13:50:00,18.5,18.51,18.49,18.51,56404.0,15.3122,15.3205,15.3039,15.3205,56404.0
2022-03-10 13:55:00,18.5,18.52,18.49,18.49,118337.0,15.3122,15.3288,15.3039,15.3039,118337.0
2022-03-10 14:00:00,18.5,18.52,18.48,18.51,140197.0,15.3122,15.3288,15.2957,15.3205,140197.0
2022-03-10 14:05:00,18.51,18.51,18.48,18.48,106033.0,15.3205,15.3205,15.2957,15.2957,106033.0
2022-03-10 14:10:00,18.49,18.51,18.47,18.51,133857.0,15.3039,15.3205,15.2874,15.3205,133857.0
2022-03-10 14:15:00,18.52,18.53,18.5,18.53,92877.0,15.3288,15.337,15.3122,15.337,92877.0
2022-03-10 14:20:00,18.52,18.55,18.52,18.52,181032.0,15.3288,15.3536,15.3288,15.3288,181032.0
2022-03-10 14:25:00,18.53,18.54,18.51,18.53,209771.0,15.337,15.3453,15.3205,15.337,209771.0
2022-03-10 14:30:00,18.52,18.54,18.52,18.54,100901.0,15.3288,15.3453,15.3288,15.3453,100901.0
2022-03-10 14:35:00,18.54,18.55,18.52,18.54,90702.0,15.3453,15.3536,15.3288,15.3453,90702.0
2022-03-10 14:40:00,18.54,18.56,18.53,18.55,79719.0,15.3453,15.3619,15.337,15.3536,79719.0
2022-03-10 14:45:00,18.55,18.57,18.54,18.57,69589.0,15.3536,15.3701,15.3453,15.3701,69589.0
2022-03-10 14:50:00,18.57,18.57,18.53,18.54,71665.0,15.3701,15.3701,15.337,15.3453,71665.0
2022-03-10 14:55:00,18.54,18.56,18.52,18.55,185597.0,15.3453,15.3619,15.3288,15.3536,185597.0
2022-03-10 15:00:00,18.56,18.57,18.54,18.55,84673.0,15.3619,15.3701,15.3453,15.3536,84673.0
2022-03-10 15:05:00,18.55,18.55,18.52,18.53,116308.0,15.3536,15.3536,15.3288,15.337,116308.0
2022-03-10 15:10:00,18.52,18.55,18.52,18.54,79274.0,15.3288,15.3536,15.3288,15.3453,79274.0
2022-03-10 15:15:00,18.55,18.57,18.53,18.55,157820.0,15.3536,15.3701,15.337,15.3536,157820.0
2022-03-10 15:20:00,18.55,18.57,18.54,18.56,114666.0,15.3536,15.3701,15.3453,15.3619,114666.0
2022-03-10 15:25:00,18.57,18.59,18.56,18.57,151144.0,15.3701,15.3867,15.3619,15.3701,151144.0
2022-03-10 15:30:00,18.58,18.59,18.56,18.57,133225.0,15.3784,15.3867,15.3619,15.3701,133225.0
2022-03-10 15:35:00,18.56,18.57,18.51,18.53,245872.0,15.3619,15.3701,15.3205,15.337,245872.0
2022-03-10 15:40:00,18.53,18.55,18.5,18.51,213099.0,15.337,15.3536,15.3122,15.3205,213099.0
2022-03-10 15:45:00,18.51,18.55,18.5,18.55,221330.0,15.3205,15.3536,15.3122,15.3536,221330.0
2022-03-10 15:50:00,18.55,18.57,18.54,18.55,399440.0,15.3536,15.3701,15.3453,15.3536,399440.0
2022-03-10 15:55:00,18.55,18.56,18.53,18.55,752660.0,15.3536,15.3619,15.337,15.3536,752660.0
2022-03-11 09:30:00,18.43,18.5,18.35,18.5,343609.0,15.2543,15.3122,15.1881,15.3122,343609.0
2022-03-11 09:35:00,18.5,18.65,18.48,18.64,250123.0,15.3122,15.4364,15.2957,15.4281,250123.0
2022-03-11 09:40:00,18.63,18.67,18.5,18.51,319534.0,15.4198,15.4529,15.3122,15.3205,319534.0
2022-03-11 09:45:00,18.51,18.54,18.48,18.5,141985.0,15.3205,15.3453,15.2957,15.3122,141985.0
2022-03-11 09:50:00,18.5,18.54,18.47,18.49,81927.0,15.3122,15.3453,15.2874,15.3039,81927.0
2022-03-11 09:55:00,18.49,18.53,18.46,18.47,74988.0,15.3039,15.337,15.2791,15.2874,74988.0
2022-03-11 10:00:00,18.47,18.53,18.44,18.45,395698.0,15.2874,15.337,15.2626,15.2708,395698.0
2022-03-11 10:05:00,18.44,18.47,18.41,18.43,123055.0,15.2626,15.2874,15.2377,15.2543,123055.0
2022-03-11 10:10:00,18.43,18.49,18.41,18.48,102485.0,15.2543,15.3039,15.2377,15.2957,102485.0
2022-03-11 10:15:00,18.48,18.51,18.46,18.5,90287.0,15.2957,15.3205,15.2791,15.3122,90287.0
2022-03-11 10:20:00,18.5,18.5,18.41,18.44,148109.0,15.3122,15.3122,15.2377,15.2626,148109.0
2022-03-11 10:25:00,18.44,18.45,18.39,18.41,96830.0,15.2626,15.2708,15.2212,15.2377,96830.0
2022-03-11 10:30:00,18.41,18.43,18.35,18.39,106372.0,15.2377,15.2543,15.1881,15.2212,106372.0
2022-03-11 10:35:00,18.39,18.43,18.38,18.43,122164.0,15.2212,15.2543,15.2129,15.2543,122164.0
2022-03-11 10:40:00,18.42,18.43,18.38,18.41,96350.0,15.246,15.2543,15.2129,15.2377,96350.0
2022-03-11 10:45:00,18.41,18.43,18.4,18.41,94124.0,15.2377,15.2543,15.2294,15.2377,94124.0
2022-03-11 10:50:00,18.41,18.42,18.38,18.39,107338.0,15.2377,15.246,15.2129,15.2212,107338.0
2022-03-11 10:55:00,18.39,18.43,18.37,18.41,201637.0,15.2212,15.2543,15.2046,15.2377,201637.0
2022-03-11 11:00:00,18.41,18.44,18.41,18.43,128321.0,15.2377,15.2626,15.2377,15.2543,128321.0
2022-03-11 11:05:00,18.43,18.43,18.39,18.41,191429.0,15.2543,15.2543,15.2212,15.2377,191429.0
2022-03-11 11:10:00,18.39,18.41,18.38,18.39,109358.0,15.2212,15.2377,15.2129,15.2212,109358.0
2022-03-11 11:15:00,18.38,18.41,18.37,18.39,88603.0,15.2129,15.2377,15.2046,15.2212,88603.0
2022-03-11 11:20:00,18.39,18.41,18.37,18.39,143890.0,15.2212,15.2377,15.2046,15.2212,143890.0
2022-03-11 11:25:00,18.38,18.41,18.37,18.39,111354.0,15.2129,15.2377,15.2046,15.2212,111354.0
2022-03-11 11:30:00,18.39,18.41,18.37,18.39,77774.0,15.2212,15.2377,15.2046,15.2212,77774.0
2022-03-11 11:35:00,18.38,18.41,18.38,18.39,90939.0,15.2129,15.2377,15.2129,15.2212,90939.0
2022-03-11 11:40:00,18.38,18.4,18.36,18.38,147941.0,15.2129,15.2294,15.1963,15.2129,147941.0
2022-03-11 11:45:00,18.37,18.38,18.34,18.35,149275.0,15.2046,15.2129,15.1798,15.1881,149275.0
2022-03-11 11:50:00,18.35,18.36,18.33,18.34,134586.0,15.1881,15.1963,15.1715,15.1798,134586.0
2022-03-11 11:55:00,18.34,18.34,18.28,18.32,154432.0,15.1798,15.1798,15.1301,15.1632,154432.0
2022-03-11 12:00:00,18.31,18.33,18.3,18.33,110526.0,15.155,15.1715,15.1467,15.1715,110526.0
2022-03-11 12:05:00,18.33,18.35,18.31,18.32,96108.0,15.1715,15.1881,15.155,15.1632,96108.0
2022-03-11 12:10:00,18.32,18.34,18.31,18.32,44468.0,15.1632,15.1798,15.155,15.1632,44468.0
2022-03-11 12:15:00,18.32,18.39,18.32,18.39,83621.0,15.1632,15.2212,15.1632,15.2212,83621.0
2022-03-11 12:20:00,18.39,18.41,18.37,18.37,164978.0,15.2212,15.2377,15.2046,15.2046,164978.0
2022-03-11 12:25:00,18.38,18.38,18.36,18.37,44133.0,15.2129,15.2129,15.1963,15.2046,44133.0
2022-03-11 12:30:00,18.37,18.38,18.35,18.36,64857.0,15.2046,15.2129,15.1881,15.1963,64857.0
2022-03-11 12:35:00,18.35,18.36,18.32,18.34,74541.0,15.1881,15.1963,15.1632,15.1798,74541.0
2022-03-11 12:40:00,18.34,18.36,18.33,18.34,105083.0,15.1798,15.1963,15.1715,15.1798,105083.0
2022-03-11 12:45:00,18.34,18.35,18.32,18.33,46891.0,15.1798,15.1881,15.1632,15.1715,46891.0
2022-03-11 12:50:00,18.32,18.34,18.29,18.31,163365.0,15.1632,15.1798,15.1384,15.155,163365.0
2022-03-11 12:55:00,18.31,18.32,18.29,18.3,93786.0,15.155,15.1632,15.1384,15.1467,93786.0
2022-03-11 13:00:00,18.3,18.31,18.29,18.3,49549.0,15.1467,15.155,15.1384,15.1467,49549.0
2022-03-11 13:05:00,18.3,18.33,18.29,18.3,85595.0,15.1467,15.1715,15.1384,15.1467,85595.0
2022-03-11 13:10:00,18.31,18.33,18.3,18.32,90450.0,15.155,15.1715,15.1467,15.1632,90450.0
2022-03-11 13:15:00,18.32,18.37,18.31,18.37,104216.0,15.1632,15.2046,15.155,15.2046,104216.0
2022-03-11 13:20:00,18.37,18.38,18.33,18.34,73914.0,15.2046,15.2129,15.1715,15.1798,73914.0
2022-03-11 13:25:00,18.34,18.37,18.33,18.37,58439.0,15.1798,15.2046,15.1715,15.2046,58439.0
2022-03-11 13:30:00,18.37,18.37,18.33,18.34,118109.0,15.2046,15.2046,15.1715,15.1798,118109.0
2022-03-11 13:35:00,18.33,18.37,18.32,18.36,102143.0,15.1715,15.2046,15.1632,15.1963,102143.0
2022-03-11 13:40:00,18.37,18.38,18.34,18.35,59782.0,15.2046,15.2129,15.1798,15.1881,59782.0
2022-03-11 13:45:00,18.35,18.36,18.33,18.33,75931.0,15.1881,15.1963,15.1715,15.1715,75931.0
2022-03-11 13:50:00,18.33,18.34,18.29,18.3,88642.0,15.1715,15.1798,15.1384,15.1467,88642.0
2022-03-11 13:55:00,18.3,18.34,18.3,18.33,85912.0,15.1467,15.1798,15.1467,15.1715,85912.0
2022-03-11 14:00:00,18.32,18.33,18.3,18.32,89460.0,15.1632,15.1715,15.1467,15.1632,89460.0
2022-03-11 14:05:00,18.32,18.32,18.29,18.31,77123.0,15.1632,15.1632,15.1384,15.155,77123.0
2022-03-11 14:10:00,18.3,18.31,18.28,18.3,68067.0,15.1467,15.155,15.1301,15.1467,68067.0
2022-03-11 14:15:00,18.3,18.31,18.28,18.29,70357.0,15.1467,15.155,15.1301,15.1384,70357.0
2022-03-11 14:20:00,18.29,18.29,18.26,18.28,84125.0,15.1384,15.1384,15.1136,15.1301,84125.0
2022-03-11 14:25:00,18.28,18.3,18.27,18.3,85950.0,15.1301,15.1467,15.1218,15.1467,85950.0
2022-03-11 14:30:00,18.3,18.32,18.28,18.31,163212.0,15.1467,15.1632,15.1301,15.155,163212.0
2022-03-11 14:35:00,18.32,18.32,18.3,18.32,70689.0,15.1632,15.1632,15.1467,15.1632,70689.0
2022-03-11 14:40:00,18.32,18.32,18.3,18.3,119345.0,15.1632,15.1632,15.1467,15.1467,119345.0
2022-03-11 14:45:00,18.3,18.31,18.27,18.29,108146.0,15.1467,15.155,15.1218,15.1384,108146.0
2022-03-11 14:50:00,18.29,18.29,18.26,18.27,70889.0,15.1384,15.1384,15.1136,15.1218,70889.0
2022-03-11 14:55:00,18.27,18.28,18.23,18.25,299448.0,15.1218,15.1301,15.0887,15.1053,299448.0
2022-03-11 15:00:00,18.24,18.25,18.2,18.21,64236.0,15.097,15.1053,15.0639,15.0722,64236.0
2022-03-11 15:05:00,18.21,18.22,18.19,18.19,77494.0,15.0722,15.0805,15.0556,15.0556,77494.0
2022-03-11 15:10:00,18.19,18.2,18.18,18.2,79993.0,15.0556,15.0639,15.0474,15.0639,79993.0
2022-03-11 15:15:00,18.2,18.22,18.19,18.22,134181.0,15.0639,15.0805,15.0556,15.0805,134181.0
2022-03-11 15:20:00,18.22,18.23,18.21,18.21,102721.0,15.0805,15.0887,15.0722,15.0722,102721.0
2022-03-11 15:25:00,18.21,18.23,18.18,18.19,131336.0,15.0722,15.0887,15.0474,15.0556,131336.0
2022-03-11 15:30:00,18.18,18.19,18.14,18.14,172547.0,15.0474,15.0556,15.0142,15.0142,172547.0
2022-03-11 15:35:00,18.14,18.16,18.13,18.14,185666.0,15.0142,15.0308,15.006,15.0142,185666.0
2022-03-11 15:40:00,18.14,18.15,18.12,18.14,294827.0,15.0142,15.0225,14.9977,15.0142,294827.0
2022-03-11 15:45:00,18.14,18.14,18.12,18.12,313363.0,15.0142,15.0142,14.9977,14.9977,313363.0
2022-03-11 15:50:00,18.12,18.15,18.1,18.11,434010.0,14.9977,15.0225,14.9811,14.9894,434010.0
2022-03-11 15:55:00,18.11,18.13,18.1,18.1,968461.0,14.9894,15.006,14.9811,14.9811,968461.0
2022-03-14 09:30:00,17.9,17.97,17.71,17.73,631152.0,14.8156,14.8735,14.6583,14.6749,631152.0
2022-03-14 09:35:00,17.72,17.72,17.54,17.56,408899.0,14.6666,14.6666,14.5176,14.5342,408899.0
2022-03-14 09:40:00,17.57,17.58,17.49,17.54,404362.0,14.5425,14.5507,14.4762,14.5176,404362.0
2022-03-14 09:45:00,17.55,17.59,17.51,17.52,508562.0,14.5259,14.559,14.4928,14.5011,508562.0
2022-03-14 09:50:00,17.52,17.57,17.5,17.51,351823.0,14.5011,14.5425,14.4845,14.4928,351823.0
2022-03-14 09:55:00,17.51,17.57,17.48,17.57,403414.0,14.4928,14.5425,14.468,14.5425,403414.0
2022-03-14 10:00:00,17.57,17.63,17.51,17.62,247551.0,14.5425,14.5921,14.4928,14.5838,247551.0
2022-03-14 10:05:00,17.62,17.63,17.55,17.62,152959.0,14.5838,14.5921,14.5259,14.5838,152959.0
2022-03-14 10:10:00,17.62,17.65,17.58,17.58,121630.0,14.5838,14.6087,14.5507,14.5507,121630.0
2022-03-14 10:15:00,17.58,17.62,17.58,17.62,137121.0,14.5507,14.5838,14.5507,14.5838,137121.0
2022-03-14 10:20:00,17.62,17.75,17.62,17.75,116339.0,14.5838,14.6914,14.5838,14.6914,116339.0
2022-03-14 10:25:00,17.75,17.8,17.73,17.75,127984.0,14.6914,14.7328,14.6749,14.6914,127984.0
2022-03-14 10:30:00,17.75,17.8,17.74,17.75,136094.0,14.6914,14.7328,14.6832,14.6914,136094.0
2022-03-14 10:35:00,17.74,17.79,17.73,17.77,311010.0,14.6832,14.7246,14.6749,14.708,311010.0
2022-03-14 10:40:00,17.76,17.78,17.72,17.77,127609.0,14.6997,14.7163,14.6666,14.708,127609.0
2022-03-14 10:45:00,17.77,17.8,17.76,17.8,142872.0,14.708,14.7328,14.6997,14.7328,142872.0
2022-03-14 10:50:00,17.8,17.82,17.78,17.79,133396.0,14.7328,14.7494,14.7163,14.7246,133396.0
2022-03-14 10:55:00,17.79,17.84,17.77,17.84,157901.0,14.7246,14.7659,14.708,14.7659,157901.0
2022-03-14 11:00:00,17.84,17.88,17.83,17.88,242451.0,14.7659,14.799,14.7577,14.799,242451.0
2022-03-14 11:05:00,17.87,17.9,17.85,17.89,97057.0,14.7908,14.8156,14.7742,14.8073,97057.0
2022-03-14 11:10:00,17.89,17.95,17.89,17.95,147541.0,14.8073,14.857,14.8073,14.857,147541.0
2022-03-14 11:15:00,17.95,17.99,17.92,17.93,112787.0,14.857,14.8901,14.8322,14.8404,112787.0
2022-03-14 11:20:00,17.93,17.95,17.89,17.91,91113.0,14.8404,14.857,14.8073,14.8239,91113.0
2022-03-14 11:25:00,17.91,17.91,17.84,17.84,101081.0,14.8239,14.8239,14.7659,14.7659,101081.0
2022-03-14 11:30:00,17.84,17.87,17.81,17.82,136792.0,14.7659,14.7908,14.7411,14.7494,136792.0
2022-03-14 11:35:00,17.82,17.85,17.81,17.84,149632.0,14.7494,14.7742,14.7411,14.7659,149632.0
2022-03-14 11:40:00,17.84,17.84,17.78,17.78,162720.0,14.7659,14.7659,14.7163,14.7163,162720.0
2022-03-14 11:45:00,17.79,17.79,17.72,17.73,108781.0,14.7246,14.7246,14.6666,14.6749,108781.0
2022-03-14 11:50:00,17.73,17.73,17.65,17.66,183561.0,14.6749,14.6749,14.6087,14.617,183561.0
2022-03-14 11:55:00,17.66,17.67,17.62,17.66,210918.0,14.617,14.6252,14.5838,14.617,210918.0
2022-03-14 12:00:00,17.66,17.66,17.62,17.64,125430.0,14.617,14.617,14.5838,14.6004,125430.0
2022-03-14 12:05:00,17.64,17.7,17.63,17.69,103793.0,14.6004,14.6501,14.5921,14.6418,103793.0
2022-03-14 12:10:00,17.69,17.73,17.67,17.68,233507.0,14.6418,14.6749,14.6252,14.6335,233507.0
2022-03-14 12:15:00,17.68,17.72,17.67,17.71,165986.0,14.6335,14.6666,14.6252,14.6583,165986.0
2022-03-14 12:20:00,17.71,17.72,17.65,17.66,75415.0,14.6583,14.6666,14.6087,14.617,75415.0
2022-03-14 12:25:00,17.66,17.7,17.65,17.7,81131.0,14.617,14.6501,14.6087,14.6501,81131.0
2022-03-14 12:30:00,17.69,17.71,17.67,17.7,79697.0,14.6418,14.6583,14.6252,14.6501,79697.0
2022-03-14 12:35:00,17.7,17.72,17.66,17.71,100389.0,14.6501,14.6666,14.617,14.6583,100389.0
2022-03-14 12:40:00,17.71,17.71,17.67,17.68,105860.0,14.6583,14.6583,14.6252,14.6335,105860.0
2022-03-14 12:45:00,17.68,17.7,17.65,17.66,78611.0,14.6335,14.6501,14.6087,14.617,78611.0
2022-03-14 12:50:00,17.67,17.69,17.66,17.66,91814.0,14.6252,14.6418,14.617,14.617,91814.0
2022-03-14 12:55:00,17.66,17.67,17.64,17.65,111607.0,14.617,14.6252,14.6004,14.6087,111607.0
2022-03-14 13:00:00,17.66,17.67,17.63,17.64,248082.0,14.617,14.6252,14.5921,14.6004,248082.0
2022-03-14 13:05:00,17.64,17.66,17.62,17.63,198624.0,14.6004,14.617,14.5838,14.5921,198624.0
2022-03-14 13:10:00,17.63,17.63,17.58,17.6,206593.0,14.5921,14.5921,14.5507,14.5673,206593.0
2022-03-14 13:15:00,17.6,17.64,17.56,17.64,147203.0,14.5673,14.6004,14.5342,14.6004,147203.0
2022-03-14 13:20:00,17.63,17.65,17.58,17.61,124832.0,14.5921,14.6087,14.5507,14.5756,124832.0
2022-03-14 13:25:00,17.61,17.61,17.59,17.6,55819.0,14.5756,14.5756,14.559,14.5673,55819.0
2022-03-14 13:30:00,17.6,17.61,17.56,17.57,104587.0,14.5673,14.5756,14.5342,14.5425,104587.0
2022-03-14 13:35:00,17.57,17.58,17.52,17.53,92218.0,14.5425,14.5507,14.5011,14.5094,92218.0
2022-03-14 13:40:00,17.53,17.55,17.52,17.54,87236.0,14.5094,14.5259,14.5011,14.5176,87236.0
2022-03-14 13:45:00,17.54,17.55,17.49,17.51,174329.0,14.5176,14.5259,14.4762,14.4928,174329.0
2022-03-14 13:50:00,17.51,17.51,17.47,17.5,78109.0,14.4928,14.4928,14.4597,14.4845,78109.0
2022-03-14 13:55:00,17.5,17.52,17.48,17.48,94084.0,14.4845,14.5011,14.468,14.468,94084.0
2022-03-14 14:00:00,17.48,17.5,17.45,17.46,117638.0,14.468,14.4845,14.4431,14.4514,117638.0
2022-03-14 14:05:00,17.46,17.49,17.45,17.47,128650.0,14.4514,14.4762,14.4431,14.4597,128650.0
2022-03-14 14:10:00,17.47,17.49,17.46,17.47,85332.0,14.4597,14.4762,14.4514,14.4597,85332.0
2022-03-14 14:15:00,17.48,17.49,17.46,17.47,114086.0,14.468,14.4762,14.4514,14.4597,114086.0
2022-03-14 14:20:00,17.46,17.49,17.46,17.46,111668.0,14.4514,14.4762,14.4514,14.4514,111668.0
2022-03-14 14:25:00,17.47,17.47,17.43,17.44,141858.0,14.4597,14.4597,14.4266,14.4349,141858.0
2022-03-14 14:30:00,17.45,17.48,17.44,17.46,63325.0,14.4431,14.468,14.4349,14.4514,63325.0
2022-03-14 14:35:00,17.46,17.49,17.45,17.46,65252.0,14.4514,14.4762,14.4431,14.4514,65252.0
2022-03-14 14:40:00,17.46,17.46,17.41,17.43,155533.0,14.4514,14.4514,14.41,14.4266,155533.0
2022-03-14 14:45:00,17.43,17.44,17.39,17.4,87057.0,14.4266,14.4349,14.3935,14.4018,87057.0
2022-03-14 14:50:00,17.4,17.41,17.37,17.39,129744.0,14.4018,14.41,14.3769,14.3935,129744.0
2022-03-14 14:55:00,17.4,17.44,17.4,17.43,109262.0,14.4018,14.4349,14.4018,14.4266,109262.0
2022-03-14 15:00:00,17.43,17.46,17.41,17.45,120551.0,14.4266,14.4514,14.41,14.4431,120551.0
2022-03-14 15:05:00,17.46,17.47,17.42,17.43,99637.0,14.4514,14.4597,14.4183,14.4266,99637.0
2022-03-14 15:10:00,17.43,17.47,17.42,17.46,92337.0,14.4266,14.4597,14.4183,14.4514,92337.0
2022-03-14 15:15:00,17.46,17.5,17.44,17.48,218618.0,14.4514,14.4845,14.4349,14.468,218618.0
2022-03-14 15:20:00,17.47,17.5,17.46,17.48,158190.0,14.4597,14.4845,14.4514,14.468,158190.0
2022-03-14 15:25:00,17.48,17.51,17.47,17.51,133810.0,14.468,14.4928,14.4597,14.4928,133810.0
2022-03-14 15:30:00,17.51,17.52,17.47,17.48,339724.0,14.4928,14.5011,14.4597,14.468,339724.0
2022-03-14 15:35:00,17.49,17.5,17.46,17.5,209610.0,14.4762,14.4845,14.4514,14.4845,209610.0
2022-03-14 15:40:00,17.5,17.53,17.49,17.53,276752.0,14.4845,14.5094,14.4762,14.5094,276752.0
2022-03-14 15:45:00,17.53,17.56,17.52,17.54,494921.0,14.5094,14.5342,14.5011,14.5176,494921.0
2022-03-14 15:50:00,17.54,17.59,17.51,17.57,538242.0,14.5176,14.559,14.4928,14.5425,538242.0
2022-03-14 15:55:00,17.57,17.59,17.54,17.55,1116652.0,14.5425,14.559,14.5176,14.5259,1116652.0
2022-03-15 09:30:00,17.21,17.25,17.17,17.21,707724.0,14.2445,14.2776,14.2114,14.2445,707724.0
2022-03-15 09:35:00,17.21,17.34,17.21,17.34,430198.0,14.2445,14.3521,14.2445,14.3521,430198.0
2022-03-15 09:40:00,17.34,17.35,17.16,17.17,223161.0,14.3521,14.3604,14.2031,14.2114,223161.0
2022-03-15 09:45:00,17.17,17.21,17.14,17.15,213147.0,14.2114,14.2445,14.1866,14.1948,213147.0
2022-03-15 09:50:00,17.15,17.16,17.09,17.12,223433.0,14.1948,14.2031,14.1452,14.17,223433.0
2022-03-15 09:55:00,17.13,17.18,17.11,17.14,148359.0,14.1783,14.2197,14.1617,14.1866,148359.0
2022-03-15 10:00:00,17.14,17.17,17.08,17.12,216028.0,14.1866,14.2114,14.1369,14.17,216028.0
2022-03-15 10:05:00,17.12,17.14,17.07,17.09,203458.0,14.17,14.1866,14.1286,14.1452,203458.0
2022-03-15 10:10:00,17.1,17.1,17.03,17.05,225742.0,14.1534,14.1534,14.0955,14.1121,225742.0
2022-03-15 10:15:00,17.05,17.07,17.01,17.07,265083.0,14.1121,14.1286,14.079,14.1286,265083.0
2022-03-15 10:20:00,17.06,17.11,17.05,17.11,173727.0,14.1203,14.1617,14.1121,14.1617,173727.0
2022-03-15 10:25:00,17.11,17.13,17.06,17.07,145645.0,14.1617,14.1783,14.1203,14.1286,145645.0
2022-03-15 10:30:00,17.08,17.11,17.06,17.08,124780.0,14.1369,14.1617,14.1203,14.1369,124780.0
2022-03-15 10:35:00,17.09,17.14,17.08,17.1,223436.0,14.1452,14.1866,14.1369,14.1534,223436.0
2022-03-15 10:40:00,17.1,17.17,17.09,17.15,148789.0,14.1534,14.2114,14.1452,14.1948,148789.0
2022-03-15 10:45:00,17.14,17.18,17.12,17.15,177492.0,14.1866,14.2197,14.17,14.1948,177492.0
2022-03-15 10:50:00,17.14,17.16,17.08,17.08,362302.0,14.1866,14.2031,14.1369,14.1369,362302.0
2022-03-15 10:55:00,17.08,17.11,17.02,17.03,233649.0,14.1369,14.1617,14.0872,14.0955,233649.0
2022-03-15 11:00:00,17.03,17.03,17.0,17.0,328687.0,14.0955,14.0955,14.0707,14.0707,328687.0
2022-03-15 11:05:00,17.01,17.02,16.96,16.97,383949.0,14.079,14.0872,14.0376,14.0459,383949.0
2022-03-15 11:10:00,16.96,17.0,16.91,16.91,341417.0,14.0376,14.0707,13.9962,13.9962,341417.0
2022-03-15 11:15:00,16.91,16.99,16.91,16.98,242776.0,13.9962,14.0624,13.9962,14.0541,242776.0
2022-03-15 11:20:00,16.98,17.01,16.97,17.0,139099.0,14.0541,14.079,14.0459,14.0707,139099.0
2022-03-15 11:25:00,16.99,17.01,16.96,17.01,151731.0,14.0624,14.079,14.0376,14.079,151731.0
2022-03-15 11:30:00,17.01,17.03,16.99,17.01,126678.0,14.079,14.0955,14.0624,14.079,126678.0
2022-03-15 11:35:00,17.02,17.05,16.99,17.05,136351.0,14.0872,14.1121,14.0624,14.1121,136351.0
2022-03-15 11:40:00,17.05,17.12,17.02,17.11,194929.0,14.1121,14.17,14.0872,14.1617,194929.0
2022-03-15 11:45:00,17.12,17.15,17.11,17.12,213681.0,14.17,14.1948,14.1617,14.17,213681.0
2022-03-15 11:50:00,17.12,17.18,17.12,17.16,117211.0,14.17,14.2197,14.17,14.2031,117211.0
2022-03-15 11:55:00,17.15,17.23,17.14,17.22,201916.0,14.1948,14.261,14.1866,14.2528,201916.0
2022-03-15 12:00:00,17.21,17.22,17.17,17.19,190523.0,14.2445,14.2528,14.2114,14.2279,190523.0
2022-03-15 12:05:00,17.19,17.24,17.18,17.23,171786.0,14.2279,14.2693,14.2197,14.261,171786.0
2022-03-15 12:10:00,17.23,17.25,17.22,17.23,98470.0,14.261,14.2776,14.2528,14.261,98470.0
2022-03-15 12:15:00,17.23,17.29,17.22,17.28,104473.0,14.261,14.3107,14.2528,14.3024,104473.0
2022-03-15 12:20:00,17.28,17.33,17.27,17.32,131775.0,14.3024,14.3438,14.2942,14.3355,131775.0
2022-03-15 12:25:00,17.32,17.35,17.32,17.32,131272.0,14.3355,14.3604,14.3355,14.3355,131272.0
2022-03-15 12:30:00,17.32,17.33,17.3,17.32,260813.0,14.3355,14.3438,14.319,14.3355,260813.0
2022-03-15 12:35:00,17.32,17.33,17.3,17.33,117741.0,14.3355,14.3438,14.319,14.3438,117741.0
2022-03-15 12:40:00,17.32,17.34,17.3,17.3,101974.0,14.3355,14.3521,14.319,14.319,101974.0
2022-03-15 12:45:00,17.3,17.32,17.3,17.32,123740.0,14.319,14.3355,14.319,14.3355,123740.0
2022-03-15 12:50:00,17.32,17.33,17.31,17.32,119124.0,14.3355,14.3438,14.3273,14.3355,119124.0
2022-03-15 12:55:00,17.32,17.37,17.32,17.37,101042.0,14.3355,14.3769,14.3355,14.3769,101042.0
2022-03-15 13:00:00,17.38,17.42,17.37,17.42,170367.0,14.3852,14.4183,14.3769,14.4183,170367.0
2022-03-15 13:05:00,17.41,17.42,17.33,17.34,168391.0,14.41,14.4183,14.3438,14.3521,168391.0
2022-03-15 13:10:00,17.34,17.36,17.32,17.32,214644.0,14.3521,14.3686,14.3355,14.3355,214644.0
2022-03-15 13:15:00,17.32,17.33,17.3,17.32,273539.0,14.3355,14.3438,14.319,14.3355,273539.0
2022-03-15 13:20:00,17.32,17.36,17.31,17.35,85994.0,14.3355,14.3686,14.3273,14.3604,85994.0
2022-03-15 13:25:00,17.36,17.37,17.31,17.31,201150.0,14.3686,14.3769,14.3273,14.3273,201150.0
2022-03-15 13:30:00,17.31,17.33,17.3,17.32,353218.0,14.3273,14.3438,14.319,14.3355,353218.0
2022-03-15 13:35:00,17.33,17.35,17.33,17.33,244839.0,14.3438,14.3604,14.3438,14.3438,244839.0
2022-03-15 13:40:00,17.33,17.34,17.31,17.32,75709.0,14.3438,14.3521,14.3273,14.3355,75709.0
2022-03-15 13:45:00,17.32,17.35,17.31,17.34,84740.0,14.3355,14.3604,14.3273,14.3521,84740.0
2022-03-15 13:50:00,17.34,17.37,17.33,17.35,104157.0,14.3521,14.3769,14.3438,14.3604,104157.0
2022-03-15 13:55:00,17.35,17.37,17.33,17.35,99887.0,14.3604,14.3769,14.3438,14.3604,99887.0
2022-03-15 14:00:00,17.35,17.37,17.33,17.34,90267.0,14.3604,14.3769,14.3438,14.3521,90267.0
2022-03-15 14:05:00,17.35,17.36,17.33,17.35,52829.0,14.3604,14.3686,14.3438,14.3604,52829.0
2022-03-15 14:10:00,17.35,17.36,17.31,17.31,71412.0,14.3604,14.3686,14.3273,14.3273,71412.0
2022-03-15 14:15:00,17.32,17.34,17.3,17.3,165439.0,14.3355,14.3521,14.319,14.319,165439.0
2022-03-15 14:20:00,17.3,17.31,17.27,17.28,124614.0,14.319,14.3273,14.2942,14.3024,124614.0
2022-03-15 14:25:00,17.28,17.31,17.27,17.3,74032.0,14.3024,14.3273,14.2942,14.319,74032.0
2022-03-15 14:30:00,17.3,17.33,17.27,17.33,77004.0,14.319,14.3438,14.2942,14.3438,77004.0
2022-03-15 14:35:00,17.32,17.33,17.28,17.3,120209.0,14.3355,14.3438,14.3024,14.319,120209.0
2022-03-15 14:40:00,17.3,17.33,17.29,17.31,91987.0,14.319,14.3438,14.3107,14.3273,91987.0
2022-03-15 14:45:00,17.3,17.33,17.3,17.32,71887.0,14.319,14.3438,14.319,14.3355,71887.0
2022-03-15 14:50:00,17.33,17.35,17.32,17.33,173605.0,14.3438,14.3604,14.3355,14.3438,173605.0
2022-03-15 14:55:00,17.34,17.39,17.32,17.39,250617.0,14.3521,14.3935,14.3355,14.3935,250617.0
2022-03-15 15:00:00,17.38,17.4,17.38,17.39,47090.0,14.3852,14.4018,14.3852,14.3935,47090.0
2022-03-15 15:05:00,17.39,17.41,17.36,17.37,129497.0,14.3935,14.41,14.3686,14.3769,129497.0
2022-03-15 15:10:00,17.37,17.39,17.36,17.39,107750.0,14.3769,14.3935,14.3686,14.3935,107750.0
2022-03-15 15:15:00,17.39,17.4,17.37,17.38,78676.0,14.3935,14.4018,14.3769,14.3852,78676.0
2022-03-15 15:20:00,17.38,17.39,17.37,17.37,83393.0,14.3852,14.3935,14.3769,14.3769,83393.0
2022-03-15 15:25:00,17.38,17.39,17.35,17.36,114796.0,14.3852,14.3935,14.3604,14.3686,114796.0
2022-03-15 15:30:00,17.36,17.38,17.34,17.35,222130.0,14.3686,14.3852,14.3521,14.3604,222130.0
2022-03-15 15:35:00,17.34,17.37,17.33,17.34,214483.0,14.3521,14.3769,14.3438,14.3521,214483.0
2022-03-15 15:40:00,17.34,17.35,17.32,17.35,162990.0,14.3521,14.3604,14.3355,14.3604,162990.0
2022-03-15 15:45:00,17.34,17.35,17.31,17.34,987739.0,14.3521,14.3604,14.3273,14.3521,987739.0
2022-03-15 15:50:00,17.35,17.38,17.33,17.36,422406.0,14.3604,14.3852,14.3438,14.3686,422406.0
2022-03-15 15:55:00,17.36,17.37,17.31,17.33,1455697.0,14.3686,14.3769,14.3273,14.3438,1455697.0
2022-03-16 09:30:00,17.2,17.39,17.2,17.38,554764.0,14.2362,14.3935,14.2362,14.3852,554764.0
2022-03-16 09:35:00,17.38,17.49,17.38,17.47,209921.0,14.3852,14.4762,14.3852,14.4597,209921.0
2022-03-16 09:40:00,17.46,17.47,17.35,17.43,163490.0,14.4514,14.4597,14.3604,14.4266,163490.0
2022-03-16 09:45:00,17.43,17.43,17.3,17.31,162004.0,14.4266,14.4266,14.319,14.3273,162004.0
2022-03-16 09:50:00,17.3,17.39,17.28,17.34,113123.0,14.319,14.3935,14.3024,14.3521,113123.0
2022-03-16 09:55:00,17.33,17.43,17.31,17.41,128460.0,14.3438,14.4266,14.3273,14.41,128460.0
2022-03-16 10:00:00,17.41,17.42,17.29,17.32,134944.0,14.41,14.4183,14.3107,14.3355,134944.0
2022-03-16 10:05:00,17.32,17.35,17.3,17.3,128646.0,14.3355,14.3604,14.319,14.319,128646.0
2022-03-16 10:10:00,17.3,17.35,17.29,17.34,158481.0,14.319,14.3604,14.3107,14.3521,158481.0
2022-03-16 10:15:00,17.33,17.36,17.3,17.3,106140.0,14.3438,14.3686,14.319,14.319,106140.0
2022-03-16 10:20:00,17.3,17.33,17.29,17.3,173775.0,14.319,14.3438,14.3107,14.319,173775.0
2022-03-16 10:25:00,17.3,17.31,17.23,17.24,133442.0,14.319,14.3273,14.261,14.2693,133442.0
2022-03-16 10:30:00,17.23,17.24,17.16,17.21,141913.0,14.261,14.2693,14.2031,14.2445,141913.0
2022-03-16 10:35:00,17.2,17.22,17.15,17.17,126821.0,14.2362,14.2528,14.1948,14.2114,126821.0
2022-03-16 10:40:00,17.17,17.21,17.14,17.2,151057.0,14.2114,14.2445,14.1866,14.2362,151057.0
2022-03-16 10:45:00,17.19,17.22,17.17,17.19,108146.0,14.2279,14.2528,14.2114,14.2279,108146.0
2022-03-16 10:50:00,17.19,17.2,17.16,17.17,159631.0,14.2279,14.2362,14.2031,14.2114,159631.0
2022-03-16 10:55:00,17.18,17.19,17.15,17.19,116599.0,14.2197,14.2279,14.1948,14.2279,116599.0
2022-03-16 11:00:00,17.19,17.25,17.19,17.23,210088.0,14.2279,14.2776,14.2279,14.261,210088.0
2022-03-16 11:05:00,17.23,17.24,17.2,17.2,111359.0,14.261,14.2693,14.2362,14.2362,111359.0
2022-03-16 11:10:00,17.2,17.25,17.2,17.23,153852.0,14.2362,14.2776,14.2362,14.261,153852.0
2022-03-16 11:15:00,17.23,17.27,17.22,17.26,168697.0,14.261,14.2942,14.2528,14.2859,168697.0
2022-03-16 11:20:00,17.26,17.27,17.23,17.23,80629.0,14.2859,14.2942,14.261,14.261,80629.0
2022-03-16 11:25:00,17.23,17.28,17.23,17.25,100758.0,14.261,14.3024,14.261,14.2776,100758.0
2022-03-16 11:30:00,17.25,17.26,17.21,17.23,95822.0,14.2776,14.2859,14.2445,14.261,95822.0
2022-03-16 11:35:00,17.23,17.28,17.22,17.27,124497.0,14.261,14.3024,14.2528,14.2942,124497.0
2022-03-16 11:40:00,17.28,17.29,17.27,17.29,122071.0,14.3024,14.3107,14.2942,14.3107,122071.0
2022-03-16 11:45:00,17.29,17.29,17.27,17.29,70542.0,14.3107,14.3107,14.2942,14.3107,70542.0
2022-03-16 11:50:00,17.29,17.32,17.28,17.31,91588.0,14.3107,14.3355,14.3024,14.3273,91588.0
2022-03-16 11:55:00,17.3,17.36,17.3,17.35,178453.0,14.319,14.3686,14.319,14.3604,178453.0
2022-03-16 12:00:00,17.35,17.37,17.33,17.36,146792.0,14.3604,14.3769,14.3438,14.3686,146792.0
2022-03-16 12:05:00,17.36,17.37,17.33,17.35,93059.0,14.3686,14.3769,14.3438,14.3604,93059.0
2022-03-16 12:10:00,17.35,17.36,17.32,17.36,88521.0,14.3604,14.3686,14.3355,14.3686,88521.0
2022-03-16 12:15:00,17.36,17.36,17.33,17.34,86625.0,14.3686,14.3686,14.3438,14.3521,86625.0
2022-03-16 12:20:00,17.34,17.34,17.29,17.31,94860.0,14.3521,14.3521,14.3107,14.3273,94860.0
2022-03-16 12:25:00,17.3,17.34,17.29,17.32,91565.0,14.319,14.3521,14.3107,14.3355,91565.0
2022-03-16 12:30:00,17.32,17.33,17.28,17.28,471369.0,14.3355,14.3438,14.3024,14.3024,471369.0
2022-03-16 12:35:00,17.29,17.3,17.27,17.3,145291.0,14.3107,14.319,14.2942,14.319,145291.0
2022-03-16 12:40:00,17.3,17.31,17.27,17.3,153827.0,14.319,14.3273,14.2942,14.319,153827.0
2022-03-16 12:45:00,17.3,17.31,17.28,17.29,117502.0,14.319,14.3273,14.3024,14.3107,117502.0
2022-03-16 12:50:00,17.29,17.3,17.27,17.3,160962.0,14.3107,14.319,14.2942,14.319,160962.0
2022-03-16 12:55:00,17.29,17.3,17.27,17.3,114133.0,14.3107,14.319,14.2942,14.319,114133.0
2022-03-16 13:00:00,17.3,17.31,17.28,17.3,76717.0,14.319,14.3273,14.3024,14.319,76717.0
2022-03-16 13:05:00,17.3,17.31,17.27,17.29,68685.0,14.319,14.3273,14.2942,14.3107,68685.0
2022-03-16 13:10:00,17.29,17.29,17.26,17.28,80988.0,14.3107,14.3107,14.2859,14.3024,80988.0
2022-03-16 13:15:00,17.28,17.3,17.27,17.3,86638.0,14.3024,14.319,14.2942,14.319,86638.0
2022-03-16 13:20:00,17.3,17.31,17.28,17.3,63905.0,14.319,14.3273,14.3024,14.319,63905.0
2022-03-16 13:25:00,17.3,17.32,17.29,17.3,76986.0,14.319,14.3355,14.3107,14.319,76986.0
2022-03-16 13:30:00,17.3,17.32,17.28,17.29,91416.0,14.319,14.3355,14.3024,14.3107,91416.0
2022-03-16 13:35:00,17.28,17.3,17.27,17.29,318310.0,14.3024,14.319,14.2942,14.3107,318310.0
2022-03-16 13:40:00,17.29,17.29,17.27,17.28,86540.0,14.3107,14.3107,14.2942,14.3024,86540.0
2022-03-16 13:45:00,17.28,17.29,17.27,17.28,40593.0,14.3024,14.3107,14.2942,14.3024,40593.0
2022-03-16 13:50:00,17.28,17.29,17.26,17.29,186418.0,14.3024,14.3107,14.2859,14.3107,186418.0
2022-03-16 13:55:00,17.29,17.33,17.28,17.32,204494.0,14.3107,14.3438,14.3024,14.3355,204494.0
2022-03-16 14:00:00,17.31,17.32,17.26,17.27,126161.0,14.3273,14.3355,14.2859,14.2942,126161.0
2022-03-16 14:05:00,17.26,17.28,17.21,17.21,98886.0,14.2859,14.3024,14.2445,14.2445,98886.0
2022-03-16 14:10:00,17.21,17.23,17.19,17.21,97008.0,14.2445,14.261,14.2279,14.2445,97008.0
2022-03-16 14:15:00,17.21,17.23,17.18,17.23,131504.0,14.2445,14.261,14.2197,14.261,131504.0
2022-03-16 14:20:00,17.23,17.23,17.2,17.21,161894.0,14.261,14.261,14.2362,14.2445,161894.0
2022-03-16 14:25:00,17.21,17.21,17.15,17.16,111037.0,14.2445,14.2445,14.1948,14.2031,111037.0
2022-03-16 14:30:00,17.15,17.16,17.07,17.09,297550.0,14.1948,14.2031,14.1286,14.1452,297550.0
2022-03-16 14:35:00,17.09,17.16,17.07,17.16,251786.0,14.1452,14.2031,14.1286,14.2031,251786.0
2022-03-16 14:40:00,17.16,17.23,17.16,17.19,264823.0,14.2031,14.261,14.2031,14.2279,264823.0
2022-03-16 14:45:00,17.19,17.22,17.14,17.14,205743.0,14.2279,14.2528,14.1866,14.1866,205743.0
2022-03-16 14:50:00,17.14,17.18,17.13,17.16,217244.0,14.1866,14.2197,14.1783,14.2031,217244.0
2022-03-16 14:55:00,17.16,17.2,17.11,17.11,202226.0,14.2031,14.2362,14.1617,14.1617,202226.0
2022-03-16 15:00:00,17.12,17.16,17.11,17.15,170754.0,14.17,14.2031,14.1617,14.1948,170754.0
2022-03-16 15:05:00,17.15,17.17,17.11,17.13,255225.0,14.1948,14.2114,14.1617,14.1783,255225.0
2022-03-16 15:10:00,17.12,17.15,17.12,17.14,193081.0,14.17,14.1948,14.17,14.1866,193081.0
2022-03-16 15:15:00,17.14,17.19,17.12,17.18,203595.0,14.1866,14.2279,14.17,14.2197,203595.0
2022-03-16 15:20:00,17.18,17.23,17.17,17.21,164812.0,14.2197,14.261,14.2114,14.2445,164812.0
2022-03-16 15:25:00,17.21,17.22,17.19,17.21,187045.0,14.2445,14.2528,14.2279,14.2445,187045.0
2022-03-16 15:30:00,17.21,17.23,17.19,17.22,255695.0,14.2445,14.261,14.2279,14.2528,255695.0
2022-03-16 15:35:00,17.22,17.24,17.21,17.24,218753.0,14.2528,14.2693,14.2445,14.2693,218753.0
2022-03-16 15:40:00,17.24,17.25,17.21,17.23,230117.0,14.2693,14.2776,14.2445,14.261,230117.0
2022-03-16 15:45:00,17.23,17.27,17.22,17.25,362077.0,14.261,14.2942,14.2528,14.2776,362077.0
2022-03-16 15:50:00,17.26,17.27,17.23,17.26,398548.0,14.2859,14.2942,14.261,14.2859,398548.0
2022-03-16 15:55:00,17.26,17.27,17.23,17.25,1283264.0,14.2859,14.2942,14.261,14.2776,1283264.0
2022-03-17 09:30:00,17.43,17.53,17.37,17.49,402526.0,14.4266,14.5094,14.3769,14.4762,402526.0
2022-03-17 09:35:00,17.5,17.53,17.43,17.45,176912.0,14.4845,14.5094,14.4266,14.4431,176912.0
2022-03-17 09:40:00,17.44,17.51,17.41,17.49,207800.0,14.4349,14.4928,14.41,14.4762,207800.0
2022-03-17 09:45:00,17.48,17.52,17.42,17.42,253434.0,14.468,14.5011,14.4183,14.4183,253434.0
2022-03-17 09:50:00,17.43,17.46,17.41,17.46,195395.0,14.4266,14.4514,14.41,14.4514,195395.0
2022-03-17 09:55:00,17.46,17.53,17.45,17.51,857085.0,14.4514,14.5094,14.4431,14.4928,857085.0
2022-03-17 10:00:00,17.51,17.53,17.46,17.48,151918.0,14.4928,14.5094,14.4514,14.468,151918.0
2022-03-17 10:05:00,17.48,17.59,17.48,17.55,177197.0,14.468,14.559,14.468,14.5259,177197.0
2022-03-17 10:10:00,17.55,17.64,17.54,17.63,264539.0,14.5259,14.6004,14.5176,14.5921,264539.0
2022-03-17 10:15:00,17.63,17.65,17.6,17.62,160799.0,14.5921,14.6087,14.5673,14.5838,160799.0
2022-03-17 10:20:00,17.62,17.62,17.56,17.6,140661.0,14.5838,14.5838,14.5342,14.5673,140661.0
2022-03-17 10:25:00,17.6,17.61,17.58,17.6,110995.0,14.5673,14.5756,14.5507,14.5673,110995.0
2022-03-17 10:30:00,17.6,17.62,17.59,17.6,231771.0,14.5673,14.5838,14.559,14.5673,231771.0
2022-03-17 10:35:00,17.6,17.61,17.57,17.6,185610.0,14.5673,14.5756,14.5425,14.5673,185610.0
2022-03-17 10:40:00,17.6,17.61,17.57,17.6,230933.0,14.5673,14.5756,14.5425,14.5673,230933.0
2022-03-17 10:45:00,17.61,17.63,17.57,17.6,188656.0,14.5756,14.5921,14.5425,14.5673,188656.0
2022-03-17 10:50:00,17.6,17.61,17.58,17.61,125728.0,14.5673,14.5756,14.5507,14.5756,125728.0
2022-03-17 10:55:00,17.61,17.63,17.59,17.62,86523.0,14.5756,14.5921,14.559,14.5838,86523.0
2022-03-17 11:00:00,17.63,17.63,17.6,17.61,129410.0,14.5921,14.5921,14.5673,14.5756,129410.0
2022-03-17 11:05:00,17.61,17.62,17.59,17.61,135994.0,14.5756,14.5838,14.559,14.5756,135994.0
2022-03-17 11:10:00,17.6,17.61,17.57,17.58,120642.0,14.5673,14.5756,14.5425,14.5507,120642.0
2022-03-17 11:15:00,17.58,17.62,17.58,17.61,84382.0,14.5507,14.5838,14.5507,14.5756,84382.0
2022-03-17 11:20:00,17.61,17.63,17.59,17.61,82127.0,14.5756,14.5921,14.559,14.5756,82127.0
2022-03-17 11:25:00,17.6,17.62,17.59,17.6,65754.0,14.5673,14.5838,14.559,14.5673,65754.0
2022-03-17 11:30:00,17.59,17.62,17.58,17.59,74349.0,14.559,14.5838,14.5507,14.559,74349.0
2022-03-17 11:35:00,17.6,17.63,17.59,17.62,123860.0,14.5673,14.5921,14.559,14.5838,123860.0
2022-03-17 11:40:00,17.62,17.65,17.62,17.64,79376.0,14.5838,14.6087,14.5838,14.6004,79376.0
2022-03-17 11:45:00,17.64,17.68,17.63,17.68,109420.0,14.6004,14.6335,14.5921,14.6335,109420.0
2022-03-17 11:50:00,17.68,17.69,17.67,17.68,152899.0,14.6335,14.6418,14.6252,14.6335,152899.0
2022-03-17 11:55:00,17.69,17.7,17.66,17.67,141703.0,14.6418,14.6501,14.617,14.6252,141703.0
2022-03-17 12:00:00,17.68,17.69,17.67,17.68,89316.0,14.6335,14.6418,14.6252,14.6335,89316.0
2022-03-17 12:05:00,17.68,17.69,17.66,17.68,103514.0,14.6335,14.6418,14.617,14.6335,103514.0
2022-03-17 12:10:00,17.68,17.68,17.65,17.66,103861.0,14.6335,14.6335,14.6087,14.617,103861.0
2022-03-17 12:15:00,17.66,17.67,17.63,17.66,186262.0,14.617,14.6252,14.5921,14.617,186262.0
2022-03-17 12:20:00,17.66,17.69,17.64,17.67,110228.0,14.617,14.6418,14.6004,14.6252,110228.0
2022-03-17 12:25:00,17.68,17.69,17.67,17.68,47528.0,14.6335,14.6418,14.6252,14.6335,47528.0
2022-03-17 12:30:00,17.68,17.69,17.65,17.66,91410.0,14.6335,14.6418,14.6087,14.617,91410.0
2022-03-17 12:35:00,17.66,17.68,17.65,17.66,71175.0,14.617,14.6335,14.6087,14.617,71175.0
2022-03-17 12:40:00,17.66,17.68,17.64,17.66,128285.0,14.617,14.6335,14.6004,14.617,128285.0
2022-03-17 12:45:00,17.66,17.66,17.62,17.63,110521.0,14.617,14.617,14.5838,14.5921,110521.0
2022-03-17 12:50:00,17.63,17.63,17.59,17.6,86487.0,14.5921,14.5921,14.559,14.5673,86487.0
2022-03-17 12:55:00,17.6,17.61,17.58,17.6,121309.0,14.5673,14.5756,14.5507,14.5673,121309.0
2022-03-17 13:00:00,17.6,17.61,17.58,17.6,100642.0,14.5673,14.5756,14.5507,14.5673,100642.0
2022-03-17 13:05:00,17.6,17.64,17.59,17.64,64632.0,14.5673,14.6004,14.559,14.6004,64632.0
2022-03-17 13:10:00,17.63,17.65,17.62,17.64,89068.0,14.5921,14.6087,14.5838,14.6004,89068.0
2022-03-17 13:15:00,17.63,17.64,17.63,17.64,27868.0,14.5921,14.6004,14.5921,14.6004,27868.0
2022-03-17 13:20:00,17.64,17.64,17.6,17.61,92409.0,14.6004,14.6004,14.5673,14.5756,92409.0
2022-03-17 13:25:00,17.61,17.61,17.58,17.6,53768.0,14.5756,14.5756,14.5507,14.5673,53768.0
2022-03-17 13:30:00,17.6,17.61,17.56,17.57,78232.0,14.5673,14.5756,14.5342,14.5425,78232.0
2022-03-17 13:35:00,17.58,17.6,17.57,17.6,134515.0,14.5507,14.5673,14.5425,14.5673,134515.0
2022-03-17 13:40:00,17.6,17.63,17.59,17.61,92431.0,14.5673,14.5921,14.559,14.5756,92431.0
2022-03-17 13:45:00,17.62,17.62,17.59,17.59,74723.0,14.5838,14.5838,14.559,14.559,74723.0
2022-03-17 13:50:00,17.59,17.61,17.58,17.6,67492.0,14.559,14.5756,14.5507,14.5673,67492.0
2022-03-17 13:55:00,17.6,17.62,17.59,17.6,76585.0,14.5673,14.5838,14.559,14.5673,76585.0
2022-03-17 14:00:00,17.6,17.6,17.56,17.57,60728.0,14.5673,14.5673,14.5342,14.5425,60728.0
2022-03-17 14:05:00,17.57,17.59,17.56,17.57,62163.0,14.5425,14.559,14.5342,14.5425,62163.0
2022-03-17 14:10:00,17.57,17.58,17.54,17.55,66931.0,14.5425,14.5507,14.5176,14.5259,66931.0
2022-03-17 14:15:00,17.54,17.55,17.52,17.55,104288.0,14.5176,14.5259,14.5011,14.5259,104288.0
2022-03-17 14:20:00,17.54,17.56,17.53,17.55,87735.0,14.5176,14.5342,14.5094,14.5259,87735.0
2022-03-17 14:25:00,17.55,17.56,17.55,17.55,134706.0,14.5259,14.5342,14.5259,14.5259,134706.0
2022-03-17 14:30:00,17.55,17.58,17.55,17.58,82154.0,14.5259,14.5507,14.5259,14.5507,82154.0
2022-03-17 14:35:00,17.57,17.57,17.55,17.56,49191.0,14.5425,14.5425,14.5259,14.5342,49191.0
2022-03-17 14:40:00,17.55,17.56,17.54,17.54,89744.0,14.5259,14.5342,14.5176,14.5176,89744.0
2022-03-17 14:45:00,17.55,17.6,17.54,17.6,174413.0,14.5259,14.5673,14.5176,14.5673,174413.0
2022-03-17 14:50:00,17.6,17.63,17.59,17.6,158696.0,14.5673,14.5921,14.559,14.5673,158696.0
2022-03-17 14:55:00,17.61,17.61,17.59,17.61,97454.0,14.5756,14.5756,14.559,14.5756,97454.0
2022-03-17 15:00:00,17.6,17.61,17.59,17.61,103806.0,14.5673,14.5756,14.559,14.5756,103806.0
2022-03-17 15:05:00,17.6,17.61,17.59,17.6,70826.0,14.5673,14.5756,14.559,14.5673,70826.0
2022-03-17 15:10:00,17.59,17.6,17.56,17.57,182766.0,14.559,14.5673,14.5342,14.5425,182766.0
2022-03-17 15:15:00,17.57,17.58,17.55,17.56,93574.0,14.5425,14.5507,14.5259,14.5342,93574.0
2022-03-17 15:20:00,17.57,17.57,17.54,17.55,154185.0,14.5425,14.5425,14.5176,14.5259,154185.0
2022-03-17 15:25:00,17.55,17.57,17.55,17.55,101365.0,14.5259,14.5425,14.5259,14.5259,101365.0
2022-03-17 15:30:00,17.55,17.56,17.54,17.55,101946.0,14.5259,14.5342,14.5176,14.5259,101946.0
2022-03-17 15:35:00,17.55,17.56,17.54,17.55,161991.0,14.5259,14.5342,14.5176,14.5259,161991.0
2022-03-17 15:40:00,17.55,17.57,17.54,17.56,122809.0,14.5259,14.5425,14.5176,14.5342,122809.0
2022-03-17 15:45:00,17.56,17.58,17.56,17.57,331649.0,14.5342,14.5507,14.5342,14.5425,331649.0
2022-03-17 15:50:00,17.56,17.58,17.53,17.54,802953.0,14.5342,14.5507,14.5094,14.5176,802953.0
2022-03-17 15:55:00,17.54,17.56,17.51,17.56,1025301.0,14.5176,14.5342,14.4928,14.5342,1025301.0
2022-03-18 09:30:00,17.5,17.66,17.48,17.64,3409267.0,14.4845,14.617,14.468,14.6004,3409267.0
2022-03-18 09:35:00,17.64,17.69,17.61,17.63,158709.0,14.6004,14.6418,14.5756,14.5921,158709.0
2022-03-18 09:40:00,17.63,17.69,17.61,17.66,118727.0,14.5921,14.6418,14.5756,14.617,118727.0
2022-03-18 09:45:00,17.65,17.65,17.57,17.61,145954.0,14.6087,14.6087,14.5425,14.5756,145954.0
2022-03-18 09:50:00,17.61,17.67,17.6,17.64,138327.0,14.5756,14.6252,14.5673,14.6004,138327.0
2022-03-18 09:55:00,17.64,17.64,17.6,17.62,139403.0,14.6004,14.6004,14.5673,14.5838,139403.0
2022-03-18 10:00:00,17.62,17.66,17.59,17.63,235836.0,14.5838,14.617,14.559,14.5921,235836.0
2022-03-18 10:05:00,17.63,17.65,17.61,17.62,155962.0,14.5921,14.6087,14.5756,14.5838,155962.0
2022-03-18 10:10:00,17.63,17.64,17.55,17.56,219941.0,14.5921,14.6004,14.5259,14.5342,219941.0
2022-03-18 10:15:00,17.56,17.57,17.47,17.48,113336.0,14.5342,14.5425,14.4597,14.468,113336.0
2022-03-18 10:20:00,17.48,17.52,17.45,17.46,403846.0,14.468,14.5011,14.4431,14.4514,403846.0
2022-03-18 10:25:00,17.46,17.47,17.44,17.44,126754.0,14.4514,14.4597,14.4349,14.4349,126754.0
2022-03-18 10:30:00,17.45,17.5,17.44,17.47,163876.0,14.4431,14.4845,14.4349,14.4597,163876.0
2022-03-18 10:35:00,17.47,17.48,17.45,17.46,85838.0,14.4597,14.468,14.4431,14.4514,85838.0
2022-03-18 10:40:00,17.46,17.49,17.45,17.47,96215.0,14.4514,14.4762,14.4431,14.4597,96215.0
2022-03-18 10:45:00,17.47,17.5,17.46,17.48,84926.0,14.4597,14.4845,14.4514,14.468,84926.0
2022-03-18 10:50:00,17.48,17.49,17.46,17.49,66926.0,14.468,14.4762,14.4514,14.4762,66926.0
2022-03-18 10:55:00,17.5,17.51,17.47,17.48,90834.0,14.4845,14.4928,14.4597,14.468,90834.0
2022-03-18 11:00:00,17.48,17.49,17.46,17.46,110019.0,14.468,14.4762,14.4514,14.4514,110019.0
2022-03-18 11:05:00,17.46,17.48,17.45,17.48,51479.0,14.4514,14.468,14.4431,14.468,51479.0
2022-03-18 11:10:00,17.48,17.5,17.47,17.49,71144.0,14.468,14.4845,14.4597,14.4762,71144.0
2022-03-18 11:15:00,17.49,17.52,17.48,17.52,104736.0,14.4762,14.5011,14.468,14.5011,104736.0
2022-03-18 11:20:00,17.52,17.52,17.47,17.48,103239.0,14.5011,14.5011,14.4597,14.468,103239.0
2022-03-18 11:25:00,17.49,17.49,17.47,17.48,110751.0,14.4762,14.4762,14.4597,14.468,110751.0
2022-03-18 11:30:00,17.48,17.49,17.47,17.48,66493.0,14.468,14.4762,14.4597,14.468,66493.0
2022-03-18 11:35:00,17.48,17.51,17.45,17.46,162869.0,14.468,14.4928,14.4431,14.4514,162869.0
2022-03-18 11:40:00,17.45,17.47,17.44,17.46,61755.0,14.4431,14.4597,14.4349,14.4514,61755.0
2022-03-18 11:45:00,17.46,17.48,17.46,17.48,88277.0,14.4514,14.468,14.4514,14.468,88277.0
2022-03-18 11:50:00,17.47,17.48,17.44,17.45,115107.0,14.4597,14.468,14.4349,14.4431,115107.0
2022-03-18 11:55:00,17.45,17.46,17.44,17.45,58494.0,14.4431,14.4514,14.4349,14.4431,58494.0
2022-03-18 12:00:00,17.44,17.45,17.41,17.43,90086.0,14.4349,14.4431,14.41,14.4266,90086.0
2022-03-18 12:05:00,17.43,17.45,17.42,17.44,65632.0,14.4266,14.4431,14.4183,14.4349,65632.0
2022-03-18 12:10:00,17.44,17.44,17.41,17.43,62889.0,14.4349,14.4349,14.41,14.4266,62889.0
2022-03-18 12:15:00,17.42,17.43,17.41,17.42,44113.0,14.4183,14.4266,14.41,14.4183,44113.0
2022-03-18 12:20:00,17.42,17.44,17.41,17.42,56960.0,14.4183,14.4349,14.41,14.4183,56960.0
2022-03-18 12:25:00,17.42,17.44,17.41,17.43,39660.0,14.4183,14.4349,14.41,14.4266,39660.0
2022-03-18 12:30:00,17.42,17.44,17.42,17.44,44910.0,14.4183,14.4349,14.4183,14.4349,44910.0
2022-03-18 12:35:00,17.44,17.46,17.43,17.45,67401.0,14.4349,14.4514,14.4266,14.4431,67401.0
2022-03-18 12:40:00,17.44,17.46,17.44,17.45,36423.0,14.4349,14.4514,14.4349,14.4431,36423.0
2022-03-18 12:45:00,17.45,17.46,17.45,17.46,40786.0,14.4431,14.4514,14.4431,14.4514,40786.0
2022-03-18 12:50:00,17.45,17.47,17.44,17.45,69002.0,14.4431,14.4597,14.4349,14.4431,69002.0
2022-03-18 12:55:00,17.45,17.47,17.44,17.46,71636.0,14.4431,14.4597,14.4349,14.4514,71636.0
2022-03-18 13:00:00,17.46,17.47,17.45,17.46,47574.0,14.4514,14.4597,14.4431,14.4514,47574.0
2022-03-18 13:05:00,17.46,17.47,17.45,17.46,41321.0,14.4514,14.4597,14.4431,14.4514,41321.0
2022-03-18 13:10:00,17.46,17.49,17.45,17.46,149253.0,14.4514,14.4762,14.4431,14.4514,149253.0
2022-03-18 13:15:00,17.46,17.48,17.45,17.48,62932.0,14.4514,14.468,14.4431,14.468,62932.0
2022-03-18 13:20:00,17.48,17.49,17.47,17.48,69289.0,14.468,14.4762,14.4597,14.468,69289.0
2022-03-18 13:25:00,17.48,17.5,17.48,17.5,67959.0,14.468,14.4845,14.468,14.4845,67959.0
2022-03-18 13:30:00,17.5,17.51,17.46,17.47,106591.0,14.4845,14.4928,14.4514,14.4597,106591.0
2022-03-18 13:35:00,17.47,17.47,17.43,17.44,77078.0,14.4597,14.4597,14.4266,14.4349,77078.0
2022-03-18 13:40:00,17.44,17.44,17.42,17.44,53743.0,14.4349,14.4349,14.4183,14.4349,53743.0
2022-03-18 13:45:00,17.44,17.46,17.43,17.44,100938.0,14.4349,14.4514,14.4266,14.4349,100938.0
2022-03-18 13:50:00,17.44,17.45,17.42,17.43,109358.0,14.4349,14.4431,14.4183,14.4266,109358.0
2022-03-18 13:55:00,17.43,17.43,17.41,17.41,105820.0,14.4266,14.4266,14.41,14.41,105820.0
2022-03-18 14:00:00,17.42,17.43,17.41,17.41,77216.0,14.4183,14.4266,14.41,14.41,77216.0
2022-03-18 14:05:00,17.41,17.43,17.4,17.41,193758.0,14.41,14.4266,14.4018,14.41,193758.0
2022-03-18 14:10:00,17.41,17.43,17.4,17.43,101577.0,14.41,14.4266,14.4018,14.4266,101577.0
2022-03-18 14:15:00,17.43,17.43,17.41,17.41,51400.0,14.4266,14.4266,14.41,14.41,51400.0
2022-03-18 14:20:00,17.41,17.42,17.38,17.39,160195.0,14.41,14.4183,14.3852,14.3935,160195.0
2022-03-18 14:25:00,17.39,17.41,17.38,17.39,103599.0,14.3935,14.41,14.3852,14.3935,103599.0
2022-03-18 14:30:00,17.39,17.4,17.35,17.35,130976.0,14.3935,14.4018,14.3604,14.3604,130976.0
2022-03-18 14:35:00,17.35,17.4,17.35,17.39,257517.0,14.3604,14.4018,14.3604,14.3935,257517.0
2022-03-18 14:40:00,17.39,17.4,17.37,17.37,124742.0,14.3935,14.4018,14.3769,14.3769,124742.0
2022-03-18 14:45:00,17.37,17.38,17.35,17.37,197603.0,14.3769,14.3852,14.3604,14.3769,197603.0
2022-03-18 14:50:00,17.37,17.38,17.36,17.37,80352.0,14.3769,14.3852,14.3686,14.3769,80352.0
2022-03-18 14:55:00,17.37,17.38,17.34,17.37,125879.0,14.3769,14.3852,14.3521,14.3769,125879.0
2022-03-18 15:00:00,17.37,17.39,17.36,17.38,108505.0,14.3769,14.3935,14.3686,14.3852,108505.0
2022-03-18 15:05:00,17.37,17.4,17.37,17.39,137155.0,14.3769,14.4018,14.3769,14.3935,137155.0
2022-03-18 15:10:00,17.39,17.41,17.38,17.39,190965.0,14.3935,14.41,14.3852,14.3935,190965.0
2022-03-18 15:15:00,17.39,17.4,17.37,17.38,174225.0,14.3935,14.4018,14.3769,14.3852,174225.0
2022-03-18 15:20:00,17.37,17.38,17.36,17.37,134942.0,14.3769,14.3852,14.3686,14.3769,134942.0
2022-03-18 15:25:00,17.38,17.4,17.37,17.38,210043.0,14.3852,14.4018,14.3769,14.3852,210043.0
2022-03-18 15:30:00,17.38,17.39,17.37,17.39,193251.0,14.3852,14.3935,14.3769,14.3935,193251.0
2022-03-18 15:35:00,17.38,17.4,17.36,17.37,556537.0,14.3852,14.4018,14.3686,14.3769,556537.0
2022-03-18 15:40:00,17.37,17.39,17.35,17.39,502318.0,14.3769,14.3935,14.3604,14.3935,502318.0
2022-03-18 15:45:00,17.39,17.42,17.38,17.42,539832.0,14.3935,14.4183,14.3852,14.4183,539832.0
2022-03-18 15:50:00,17.41,17.44,17.32,17.43,1051507.0,14.41,14.4349,14.3355,14.4266,1051507.0
2022-03-18 15:55:00,17.43,17.44,17.32,17.36,5074882.0,14.4266,14.4349,14.3355,14.3686,5074882.0
2022-03-21 09:30:00,17.62,17.74,17.6,17.69,570630.0,14.5838,14.6832,14.5673,14.6418,570630.0
2022-03-21 09:35:00,17.69,17.84,17.67,17.78,427917.0,14.6418,14.7659,14.6252,14.7163,427917.0
2022-03-21 09:40:00,17.78,17.81,17.71,17.8,376677.0,14.7163,14.7411,14.6583,14.7328,376677.0
2022-03-21 09:45:00,17.8,17.86,17.8,17.82,286891.0,14.7328,14.7825,14.7328,14.7494,286891.0
2022-03-21 09:50:00,17.82,17.85,17.77,17.79,292072.0,14.7494,14.7742,14.708,14.7246,292072.0
2022-03-21 09:55:00,17.8,17.89,17.79,17.85,251837.0,14.7328,14.8073,14.7246,14.7742,251837.0
2022-03-21 10:00:00,17.84,17.89,17.83,17.87,245940.0,14.7659,14.8073,14.7577,14.7908,245940.0
2022-03-21 10:05:00,17.86,17.88,17.81,17.86,286980.0,14.7825,14.799,14.7411,14.7825,286980.0
2022-03-21 10:10:00,17.87,17.93,17.86,17.91,200032.0,14.7908,14.8404,14.7825,14.8239,200032.0
2022-03-21 10:15:00,17.91,17.95,17.9,17.94,170804.0,14.8239,14.857,14.8156,14.8487,170804.0
2022-03-21 10:20:00,17.94,17.97,17.93,17.96,167701.0,14.8487,14.8735,14.8404,14.8653,167701.0
2022-03-21 10:25:00,17.96,17.98,17.94,17.98,186922.0,14.8653,14.8818,14.8487,14.8818,186922.0
2022-03-21 10:30:00,17.98,17.98,17.91,17.91,143257.0,14.8818,14.8818,14.8239,14.8239,143257.0
2022-03-21 10:35:00,17.92,17.95,17.87,17.87,304033.0,14.8322,14.857,14.7908,14.7908,304033.0
2022-03-21 10:40:00,17.87,17.89,17.85,17.89,402574.0,14.7908,14.8073,14.7742,14.8073,402574.0
2022-03-21 10:45:00,17.89,17.91,17.87,17.9,206310.0,14.8073,14.8239,14.7908,14.8156,206310.0
2022-03-21 10:50:00,17.89,17.95,17.89,17.95,117011.0,14.8073,14.857,14.8073,14.857,117011.0
2022-03-21 10:55:00,17.95,17.97,17.92,17.94,197981.0,14.857,14.8735,14.8322,14.8487,197981.0
2022-03-21 11:00:00,17.94,17.97,17.93,17.96,135776.0,14.8487,14.8735,14.8404,14.8653,135776.0
2022-03-21 11:05:00,17.96,18.03,17.96,18.03,295456.0,14.8653,14.9232,14.8653,14.9232,295456.0
2022-03-21 11:10:00,18.03,18.03,17.97,17.98,135829.0,14.9232,14.9232,14.8735,14.8818,135829.0
2022-03-21 11:15:00,17.98,17.98,17.95,17.96,94331.0,14.8818,14.8818,14.857,14.8653,94331.0
2022-03-21 11:20:00,17.96,17.97,17.93,17.95,89769.0,14.8653,14.8735,14.8404,14.857,89769.0
2022-03-21 11:25:00,17.95,17.95,17.9,17.93,218822.0,14.857,14.857,14.8156,14.8404,218822.0
2022-03-21 11:30:00,17.92,18.01,17.92,18.0,550568.0,14.8322,14.9066,14.8322,14.8984,550568.0
2022-03-21 11:35:00,18.0,18.04,17.98,18.04,362962.0,14.8984,14.9315,14.8818,14.9315,362962.0
2022-03-21 11:40:00,18.04,18.05,18.01,18.03,202159.0,14.9315,14.9398,14.9066,14.9232,202159.0
2022-03-21 11:45:00,18.04,18.06,18.02,18.05,197838.0,14.9315,14.948,14.9149,14.9398,197838.0
2022-03-21 11:50:00,18.04,18.07,18.02,18.07,123601.0,14.9315,14.9563,14.9149,14.9563,123601.0
2022-03-21 11:55:00,18.07,18.12,18.07,18.12,210461.0,14.9563,14.9977,14.9563,14.9977,210461.0
2022-03-21 12:00:00,18.12,18.15,18.11,18.12,215480.0,14.9977,15.0225,14.9894,14.9977,215480.0
2022-03-21 12:05:00,18.12,18.16,18.11,18.14,136072.0,14.9977,15.0308,14.9894,15.0142,136072.0
2022-03-21 12:10:00,18.14,18.17,18.13,18.15,70168.0,15.0142,15.0391,15.006,15.0225,70168.0
2022-03-21 12:15:00,18.16,18.17,18.15,18.15,54907.0,15.0308,15.0391,15.0225,15.0225,54907.0
2022-03-21 12:20:00,18.15,18.16,18.14,18.15,119058.0,15.0225,15.0308,15.0142,15.0225,119058.0
2022-03-21 12:25:00,18.14,18.15,18.13,18.14,93726.0,15.0142,15.0225,15.006,15.0142,93726.0
2022-03-21 12:30:00,18.14,18.15,18.11,18.14,198604.0,15.0142,15.0225,14.9894,15.0142,198604.0
2022-03-21 12:35:00,18.14,18.15,18.09,18.09,238459.0,15.0142,15.0225,14.9729,14.9729,238459.0
2022-03-21 12:40:00,18.09,18.1,18.05,18.06,330982.0,14.9729,14.9811,14.9398,14.948,330982.0
2022-03-21 12:45:00,18.07,18.07,18.0,18.0,194235.0,14.9563,14.9563,14.8984,14.8984,194235.0
2022-03-21 12:50:00,18.01,18.02,17.97,17.98,129693.0,14.9066,14.9149,14.8735,14.8818,129693.0
2022-03-21 12:55:00,17.97,18.0,17.96,17.98,118420.0,14.8735,14.8984,14.8653,14.8818,118420.0
2022-03-21 13:00:00,17.97,17.99,17.95,17.96,136151.0,14.8735,14.8901,14.857,14.8653,136151.0
2022-03-21 13:05:00,17.96,17.99,17.95,17.98,125524.0,14.8653,14.8901,14.857,14.8818,125524.0
2022-03-21 13:10:00,17.99,17.99,17.94,17.94,90219.0,14.8901,14.8901,14.8487,14.8487,90219.0
2022-03-21 13:15:00,17.95,17.95,17.91,17.91,124380.0,14.857,14.857,14.8239,14.8239,124380.0
2022-03-21 13:20:00,17.92,17.95,17.91,17.95,68005.0,14.8322,14.857,14.8239,14.857,68005.0
2022-03-21 13:25:00,17.95,17.98,17.94,17.96,71116.0,14.857,14.8818,14.8487,14.8653,71116.0
2022-03-21 13:30:00,17.96,18.0,17.95,18.0,153466.0,14.8653,14.8984,14.857,14.8984,153466.0
2022-03-21 13:35:00,18.0,18.01,17.98,17.98,212809.0,14.8984,14.9066,14.8818,14.8818,212809.0
2022-03-21 13:40:00,17.98,18.0,17.97,17.99,115171.0,14.8818,14.8984,14.8735,14.8901,115171.0
2022-03-21 13:45:00,17.98,17.99,17.96,17.97,142888.0,14.8818,14.8901,14.8653,14.8735,142888.0
2022-03-21 13:50:00,17.97,17.99,17.96,17.98,171321.0,14.8735,14.8901,14.8653,14.8818,171321.0
2022-03-21 13:55:00,17.97,18.01,17.97,18.01,121236.0,14.8735,14.9066,14.8735,14.9066,121236.0
2022-03-21 14:00:00,18.0,18.01,17.99,18.01,139581.0,14.8984,14.9066,14.8901,14.9066,139581.0
2022-03-21 14:05:00,18.01,18.04,18.0,18.04,393991.0,14.9066,14.9315,14.8984,14.9315,393991.0
2022-03-21 14:10:00,18.03,18.04,18.0,18.01,186462.0,14.9232,14.9315,14.8984,14.9066,186462.0
2022-03-21 14:15:00,18.0,18.01,17.98,18.01,96824.0,14.8984,14.9066,14.8818,14.9066,96824.0
2022-03-21 14:20:00,18.0,18.04,18.0,18.01,145282.0,14.8984,14.9315,14.8984,14.9066,145282.0
2022-03-21 14:25:00,18.01,18.02,17.99,18.01,127175.0,14.9066,14.9149,14.8901,14.9066,127175.0
2022-03-21 14:30:00,18.01,18.02,18.0,18.02,164633.0,14.9066,14.9149,14.8984,14.9149,164633.0
2022-03-21 14:35:00,18.02,18.03,18.0,18.02,181938.0,14.9149,14.9232,14.8984,14.9149,181938.0
2022-03-21 14:40:00,18.02,18.05,18.01,18.05,118110.0,14.9149,14.9398,14.9066,14.9398,118110.0
2022-03-21 14:45:00,18.05,18.07,18.04,18.05,155758.0,14.9398,14.9563,14.9315,14.9398,155758.0
2022-03-21 14:50:00,18.06,18.09,18.05,18.09,122248.0,14.948,14.9729,14.9398,14.9729,122248.0
2022-03-21 14:55:00,18.09,18.09,18.06,18.06,122632.0,14.9729,14.9729,14.948,14.948,122632.0
2022-03-21 15:00:00,18.06,18.07,18.04,18.05,86153.0,14.948,14.9563,14.9315,14.9398,86153.0
2022-03-21 15:05:00,18.05,18.09,18.05,18.08,111089.0,14.9398,14.9729,14.9398,14.9646,111089.0
2022-03-21 15:10:00,18.08,18.12,18.07,18.11,241840.0,14.9646,14.9977,14.9563,14.9894,241840.0
2022-03-21 15:15:00,18.11,18.14,18.11,18.12,176021.0,14.9894,15.0142,14.9894,14.9977,176021.0
2022-03-21 15:20:00,18.12,18.13,18.1,18.12,168680.0,14.9977,15.006,14.9811,14.9977,168680.0
2022-03-21 15:25:00,18.13,18.14,18.12,18.13,180853.0,15.006,15.0142,14.9977,15.006,180853.0
2022-03-21 15:30:00,18.13,18.13,18.08,18.1,236595.0,15.006,15.006,14.9646,14.9811,236595.0
2022-03-21 15:35:00,18.1,18.12,18.09,18.09,222301.0,14.9811,14.9977,14.9729,14.9729,222301.0
2022-03-21 15:40:00,18.09,18.1,18.06,18.06,360402.0,14.9729,14.9811,14.948,14.948,360402.0
2022-03-21 15:45:00,18.07,18.07,18.02,18.03,651370.0,14.9563,14.9563,14.9149,14.9232,651370.0
2022-03-21 15:50:00,18.03,18.06,18.02,18.04,613321.0,14.9232,14.948,14.9149,14.9315,613321.0
2022-03-21 15:55:00,18.03,18.08,18.02,18.08,1190630.0,14.9232,14.9646,14.9149,14.9646,1190630.0
2022-03-22 09:30:00,17.99,18.05,17.9,17.96,503373.0,14.8901,14.9398,14.8156,14.8653,503373.0
2022-03-22 09:35:00,17.97,18.0,17.91,17.92,191954.0,14.8735,14.8984,14.8239,14.8322,191954.0
2022-03-22 09:40:00,17.92,17.95,17.89,17.91,177609.0,14.8322,14.857,14.8073,14.8239,177609.0
2022-03-22 09:45:00,17.91,17.97,17.88,17.95,215451.0,14.8239,14.8735,14.799,14.857,215451.0
2022-03-22 09:50:00,17.94,17.98,17.94,17.96,106726.0,14.8487,14.8818,14.8487,14.8653,106726.0
2022-03-22 09:55:00,17.95,17.97,17.92,17.96,161002.0,14.857,14.8735,14.8322,14.8653,161002.0
2022-03-22 10:00:00,17.96,17.97,17.84,17.84,130731.0,14.8653,14.8735,14.7659,14.7659,130731.0
2022-03-22 10:05:00,17.83,17.84,17.79,17.82,186618.0,14.7577,14.7659,14.7246,14.7494,186618.0
2022-03-22 10:10:00,17.82,17.85,17.8,17.84,131734.0,14.7494,14.7742,14.7328,14.7659,131734.0
2022-03-22 10:15:00,17.84,17.84,17.78,17.8,96491.0,14.7659,14.7659,14.7163,14.7328,96491.0
2022-03-22 10:20:00,17.8,17.85,17.8,17.82,96339.0,14.7328,14.7742,14.7328,14.7494,96339.0
2022-03-22 10:25:00,17.82,17.87,17.81,17.85,161370.0,14.7494,14.7908,14.7411,14.7742,161370.0
2022-03-22 10:30:00,17.85,17.85,17.79,17.83,171560.0,14.7742,14.7742,14.7246,14.7577,171560.0
2022-03-22 10:35:00,17.83,17.9,17.82,17.89,172073.0,14.7577,14.8156,14.7494,14.8073,172073.0
2022-03-22 10:40:00,17.89,17.89,17.84,17.85,206512.0,14.8073,14.8073,14.7659,14.7742,206512.0
2022-03-22 10:45:00,17.85,17.87,17.82,17.85,162040.0,14.7742,14.7908,14.7494,14.7742,162040.0
2022-03-22 10:50:00,17.85,17.86,17.83,17.84,90740.0,14.7742,14.7825,14.7577,14.7659,90740.0
2022-03-22 10:55:00,17.84,17.85,17.82,17.85,153575.0,14.7659,14.7742,14.7494,14.7742,153575.0
2022-03-22 11:00:00,17.85,17.89,17.83,17.88,177672.0,14.7742,14.8073,14.7577,14.799,177672.0
2022-03-22 11:05:00,17.88,17.88,17.83,17.84,130139.0,14.799,14.799,14.7577,14.7659,130139.0
2022-03-22 11:10:00,17.84,17.84,17.76,17.82,178555.0,14.7659,14.7659,14.6997,14.7494,178555.0
2022-03-22 11:15:00,17.82,17.82,17.8,17.81,130862.0,14.7494,14.7494,14.7328,14.7411,130862.0
2022-03-22 11:20:00,17.82,17.83,17.81,17.82,151814.0,14.7494,14.7577,14.7411,14.7494,151814.0
2022-03-22 11:25:00,17.82,17.83,17.78,17.8,150081.0,14.7494,14.7577,14.7163,14.7328,150081.0
2022-03-22 11:30:00,17.8,17.8,17.76,17.78,260526.0,14.7328,14.7328,14.6997,14.7163,260526.0
2022-03-22 11:35:00,17.78,17.83,17.77,17.8,123743.0,14.7163,14.7577,14.708,14.7328,123743.0
2022-03-22 11:40:00,17.8,17.81,17.78,17.8,207858.0,14.7328,14.7411,14.7163,14.7328,207858.0
2022-03-22 11:45:00,17.79,17.82,17.79,17.81,114738.0,14.7246,14.7494,14.7246,14.7411,114738.0
2022-03-22 11:50:00,17.81,17.82,17.78,17.8,140746.0,14.7411,14.7494,14.7163,14.7328,140746.0
2022-03-22 11:55:00,17.8,17.82,17.79,17.8,148838.0,14.7328,14.7494,14.7246,14.7328,148838.0
2022-03-22 12:00:00,17.8,17.82,17.79,17.81,81118.0,14.7328,14.7494,14.7246,14.7411,81118.0
2022-03-22 12:05:00,17.82,17.83,17.81,17.82,54688.0,14.7494,14.7577,14.7411,14.7494,54688.0
2022-03-22 12:10:00,17.82,17.85,17.81,17.82,111515.0,14.7494,14.7742,14.7411,14.7494,111515.0
2022-03-22 12:15:00,17.82,17.84,17.82,17.84,68998.0,14.7494,14.7659,14.7494,14.7659,68998.0
2022-03-22 12:20:00,17.84,17.84,17.81,17.81,156022.0,14.7659,14.7659,14.7411,14.7411,156022.0
2022-03-22 12:25:00,17.81,17.82,17.8,17.8,127519.0,14.7411,14.7494,14.7328,14.7328,127519.0
2022-03-22 12:30:00,17.8,17.81,17.78,17.79,118388.0,14.7328,14.7411,14.7163,14.7246,118388.0
2022-03-22 12:35:00,17.79,17.82,17.78,17.8,205516.0,14.7246,14.7494,14.7163,14.7328,205516.0
2022-03-22 12:40:00,17.8,17.81,17.76,17.78,221278.0,14.7328,14.7411,14.6997,14.7163,221278.0
2022-03-22 12:45:00,17.78,17.79,17.76,17.77,174087.0,14.7163,14.7246,14.6997,14.708,174087.0
2022-03-22 12:50:00,17.78,17.83,17.77,17.83,209116.0,14.7163,14.7577,14.708,14.7577,209116.0
2022-03-22 12:55:00,17.83,17.84,17.81,17.84,152379.0,14.7577,14.7659,14.7411,14.7659,152379.0
2022-03-22 13:00:00,17.84,17.84,17.81,17.82,103404.0,14.7659,14.7659,14.7411,14.7494,103404.0
2022-03-22 13:05:00,17.82,17.89,17.82,17.88,157901.0,14.7494,14.8073,14.7494,14.799,157901.0
2022-03-22 13:10:00,17.89,17.89,17.86,17.89,200969.0,14.8073,14.8073,14.7825,14.8073,200969.0
2022-03-22 13:15:00,17.88,17.91,17.88,17.88,125104.0,14.799,14.8239,14.799,14.799,125104.0
2022-03-22 13:20:00,17.88,17.89,17.86,17.87,186251.0,14.799,14.8073,14.7825,14.7908,186251.0
2022-03-22 13:25:00,17.87,17.92,17.87,17.91,98665.0,14.7908,14.8322,14.7908,14.8239,98665.0
2022-03-22 13:30:00,17.91,17.96,17.9,17.95,174641.0,14.8239,14.8653,14.8156,14.857,174641.0
2022-03-22 13:35:00,17.95,17.96,17.92,17.93,148825.0,14.857,14.8653,14.8322,14.8404,148825.0
2022-03-22 13:40:00,17.93,17.94,17.9,17.92,166704.0,14.8404,14.8487,14.8156,14.8322,166704.0
2022-03-22 13:45:00,17.92,17.93,17.89,17.93,224600.0,14.8322,14.8404,14.8073,14.8404,224600.0
2022-03-22 13:50:00,17.93,17.96,17.92,17.95,111230.0,14.8404,14.8653,14.8322,14.857,111230.0
2022-03-22 13:55:00,17.95,17.96,17.93,17.93,238178.0,14.857,14.8653,14.8404,14.8404,238178.0
2022-03-22 14:00:00,17.93,17.97,17.93,17.96,128325.0,14.8404,14.8735,14.8404,14.8653,128325.0
2022-03-22 14:05:00,17.96,17.97,17.96,17.96,106437.0,14.8653,14.8735,14.8653,14.8653,106437.0
2022-03-22 14:10:00,17.96,17.98,17.94,17.94,98110.0,14.8653,14.8818,14.8487,14.8487,98110.0
2022-03-22 14:15:00,17.95,17.97,17.94,17.96,141702.0,14.857,14.8735,14.8487,14.8653,141702.0
2022-03-22 14:20:00,17.96,17.97,17.95,17.96,80921.0,14.8653,14.8735,14.857,14.8653,80921.0
2022-03-22 14:25:00,17.96,17.97,17.93,17.95,67456.0,14.8653,14.8735,14.8404,14.857,67456.0
2022-03-22 14:30:00,17.95,17.96,17.93,17.96,105836.0,14.857,14.8653,14.8404,14.8653,105836.0
2022-03-22 14:35:00,17.96,17.97,17.95,17.96,85406.0,14.8653,14.8735,14.857,14.8653,85406.0
2022-03-22 14:40:00,17.95,17.96,17.94,17.95,146718.0,14.857,14.8653,14.8487,14.857,146718.0
2022-03-22 14:45:00,17.95,17.96,17.94,17.95,53114.0,14.857,14.8653,14.8487,14.857,53114.0
2022-03-22 14:50:00,17.94,17.96,17.94,17.95,81390.0,14.8487,14.8653,14.8487,14.857,81390.0
2022-03-22 14:55:00,17.95,17.95,17.92,17.93,54593.0,14.857,14.857,14.8322,14.8404,54593.0
2022-03-22 15:00:00,17.92,17.95,17.91,17.95,106027.0,14.8322,14.857,14.8239,14.857,106027.0
2022-03-22 15:05:00,17.94,17.95,17.91,17.93,97320.0,14.8487,14.857,14.8239,14.8404,97320.0
2022-03-22 15:10:00,17.92,17.93,17.91,17.93,96378.0,14.8322,14.8404,14.8239,14.8404,96378.0
2022-03-22 15:15:00,17.93,17.95,17.91,17.91,114919.0,14.8404,14.857,14.8239,14.8239,114919.0
2022-03-22 15:20:00,17.91,17.93,17.91,17.91,109691.0,14.8239,14.8404,14.8239,14.8239,109691.0
2022-03-22 15:25:00,17.91,17.93,17.9,17.91,105677.0,14.8239,14.8404,14.8156,14.8239,105677.0
2022-03-22 15:30:00,17.91,17.93,17.9,17.92,155485.0,14.8239,14.8404,14.8156,14.8322,155485.0
2022-03-22 15:35:00,17.93,17.94,17.92,17.92,141477.0,14.8404,14.8487,14.8322,14.8322,141477.0
2022-03-22 15:40:00,17.93,17.95,17.92,17.95,135763.0,14.8404,14.857,14.8322,14.857,135763.0
2022-03-22 15:45:00,17.95,17.97,17.94,17.97,244413.0,14.857,14.8735,14.8487,14.8735,244413.0
2022-03-22 15:50:00,17.96,17.98,17.94,17.96,371975.0,14.8653,14.8818,14.8487,14.8653,371975.0
2022-03-22 15:55:00,17.95,17.96,17.93,17.93,878496.0,14.857,14.8653,14.8404,14.8404,878496.0
2022-03-23 09:30:00,18.07,18.14,18.03,18.09,595193.0,14.9563,15.0142,14.9232,14.9729,595193.0
2022-03-23 09:35:00,18.09,18.18,18.08,18.17,132223.0,14.9729,15.0474,14.9646,15.0391,132223.0
2022-03-23 09:40:00,18.17,18.19,18.14,18.16,94990.0,15.0391,15.0556,15.0142,15.0308,94990.0
2022-03-23 09:45:00,18.16,18.18,18.12,18.13,253284.0,15.0308,15.0474,14.9977,15.006,253284.0
2022-03-23 09:50:00,18.13,18.14,18.04,18.08,197372.0,15.006,15.0142,14.9315,14.9646,197372.0
2022-03-23 09:55:00,18.09,18.11,18.01,18.05,185736.0,14.9729,14.9894,14.9066,14.9398,185736.0
2022-03-23 10:00:00,18.04,18.1,18.03,18.1,105798.0,14.9315,14.9811,14.9232,14.9811,105798.0
2022-03-23 10:05:00,18.1,18.1,18.04,18.07,110188.0,14.9811,14.9811,14.9315,14.9563,110188.0
2022-03-23 10:10:00,18.07,18.07,18.02,18.04,144666.0,14.9563,14.9563,14.9149,14.9315,144666.0
2022-03-23 10:15:00,18.04,18.04,17.97,18.01,227587.0,14.9315,14.9315,14.8735,14.9066,227587.0
2022-03-23 10:20:00,18.0,18.05,17.98,18.04,85496.0,14.8984,14.9398,14.8818,14.9315,85496.0
2022-03-23 10:25:00,18.04,18.08,18.02,18.07,53016.0,14.9315,14.9646,14.9149,14.9563,53016.0
2022-03-23 10:30:00,18.08,18.1,18.05,18.06,71134.0,14.9646,14.9811,14.9398,14.948,71134.0
2022-03-23 10:35:00,18.06,18.07,18.03,18.07,86593.0,14.948,14.9563,14.9232,14.9563,86593.0
2022-03-23 10:40:00,18.07,18.07,18.05,18.07,68616.0,14.9563,14.9563,14.9398,14.9563,68616.0
2022-03-23 10:45:00,18.07,18.11,18.06,18.07,103540.0,14.9563,14.9894,14.948,14.9563,103540.0
2022-03-23 10:50:00,18.07,18.1,18.06,18.1,72163.0,14.9563,14.9811,14.948,14.9811,72163.0
2022-03-23 10:55:00,18.09,18.11,18.07,18.09,53833.0,14.9729,14.9894,14.9563,14.9729,53833.0
2022-03-23 11:00:00,18.09,18.12,18.08,18.09,73382.0,14.9729,14.9977,14.9646,14.9729,73382.0
2022-03-23 11:05:00,18.1,18.1,18.07,18.08,70322.0,14.9811,14.9811,14.9563,14.9646,70322.0
2022-03-23 11:10:00,18.08,18.09,18.06,18.08,72639.0,14.9646,14.9729,14.948,14.9646,72639.0
2022-03-23 11:15:00,18.09,18.1,18.07,18.09,118694.0,14.9729,14.9811,14.9563,14.9729,118694.0
2022-03-23 11:20:00,18.09,18.1,18.06,18.07,56083.0,14.9729,14.9811,14.948,14.9563,56083.0
2022-03-23 11:25:00,18.07,18.11,18.06,18.11,114412.0,14.9563,14.9894,14.948,14.9894,114412.0
2022-03-23 11:30:00,18.11,18.14,18.1,18.13,88312.0,14.9894,15.0142,14.9811,15.006,88312.0
2022-03-23 11:35:00,18.13,18.13,18.11,18.12,64373.0,15.006,15.006,14.9894,14.9977,64373.0
2022-03-23 11:40:00,18.12,18.12,18.05,18.05,94532.0,14.9977,14.9977,14.9398,14.9398,94532.0
2022-03-23 11:45:00,18.05,18.08,18.05,18.08,56487.0,14.9398,14.9646,14.9398,14.9646,56487.0
2022-03-23 11:50:00,18.07,18.09,18.05,18.07,92912.0,14.9563,14.9729,14.9398,14.9563,92912.0
2022-03-23 11:55:00,18.07,18.07,18.04,18.05,56495.0,14.9563,14.9563,14.9315,14.9398,56495.0
2022-03-23 12:00:00,18.05,18.08,18.04,18.05,144149.0,14.9398,14.9646,14.9315,14.9398,144149.0
2022-03-23 12:05:00,18.05,18.11,18.04,18.11,74725.0,14.9398,14.9894,14.9315,14.9894,74725.0
2022-03-23 12:10:00,18.11,18.12,18.09,18.1,97369.0,14.9894,14.9977,14.9729,14.9811,97369.0
2022-03-23 12:15:00,18.1,18.12,18.09,18.11,115719.0,14.9811,14.9977,14.9729,14.9894,115719.0
2022-03-23 12:20:00,18.11,18.12,18.09,18.11,89563.0,14.9894,14.9977,14.9729,14.9894,89563.0
2022-03-23 12:25:00,18.1,18.12,18.1,18.11,57220.0,14.9811,14.9977,14.9811,14.9894,57220.0
2022-03-23 12:30:00,18.11,18.15,18.1,18.13,156830.0,14.9894,15.0225,14.9811,15.006,156830.0
2022-03-23 12:35:00,18.13,18.24,18.13,18.23,408951.0,15.006,15.097,15.006,15.0887,408951.0
2022-03-23 12:40:00,18.23,18.23,18.18,18.2,181715.0,15.0887,15.0887,15.0474,15.0639,181715.0
2022-03-23 12:45:00,18.2,18.2,18.16,18.19,97027.0,15.0639,15.0639,15.0308,15.0556,97027.0
2022-03-23 12:50:00,18.19,18.2,18.18,18.19,67129.0,15.0556,15.0639,15.0474,15.0556,67129.0
2022-03-23 12:55:00,18.19,18.22,18.18,18.19,143810.0,15.0556,15.0805,15.0474,15.0556,143810.0
2022-03-23 13:00:00,18.2,18.2,18.16,18.17,63219.0,15.0639,15.0639,15.0308,15.0391,63219.0
2022-03-23 13:05:00,18.17,18.2,18.16,18.19,110663.0,15.0391,15.0639,15.0308,15.0556,110663.0
2022-03-23 13:10:00,18.19,18.19,18.16,18.18,89958.0,15.0556,15.0556,15.0308,15.0474,89958.0
2022-03-23 13:15:00,18.18,18.2,18.17,18.19,73174.0,15.0474,15.0639,15.0391,15.0556,73174.0
2022-03-23 13:20:00,18.19,18.2,18.15,18.16,84842.0,15.0556,15.0639,15.0225,15.0308,84842.0
2022-03-23 13:25:00,18.16,18.17,18.15,18.16,82653.0,15.0308,15.0391,15.0225,15.0308,82653.0
2022-03-23 13:30:00,18.16,18.17,18.13,18.16,122933.0,15.0308,15.0391,15.006,15.0308,122933.0
2022-03-23 13:35:00,18.16,18.17,18.15,18.16,98858.0,15.0308,15.0391,15.0225,15.0308,98858.0
2022-03-23 13:40:00,18.15,18.17,18.13,18.14,80361.0,15.0225,15.0391,15.006,15.0142,80361.0
2022-03-23 13:45:00,18.14,18.14,18.12,18.12,76961.0,15.0142,15.0142,14.9977,14.9977,76961.0
2022-03-23 13:50:00,18.13,18.13,18.12,18.13,21921.0,15.006,15.006,14.9977,15.006,21921.0
2022-03-23 13:55:00,18.13,18.16,18.13,18.16,98025.0,15.006,15.0308,15.006,15.0308,98025.0
2022-03-23 14:00:00,18.16,18.19,18.16,18.18,85352.0,15.0308,15.0556,15.0308,15.0474,85352.0
2022-03-23 14:05:00,18.18,18.2,18.17,18.18,71758.0,15.0474,15.0639,15.0391,15.0474,71758.0
2022-03-23 14:10:00,18.18,18.21,18.17,18.2,66909.0,15.0474,15.0722,15.0391,15.0639,66909.0
2022-03-23 14:15:00,18.19,18.21,18.18,18.2,124895.0,15.0556,15.0722,15.0474,15.0639,124895.0
2022-03-23 14:20:00,18.2,18.22,18.19,18.22,72520.0,15.0639,15.0805,15.0556,15.0805,72520.0
2022-03-23 14:25:00,18.22,18.24,18.21,18.23,67933.0,15.0805,15.097,15.0722,15.0887,67933.0
2022-03-23 14:30:00,18.23,18.24,18.23,18.23,46581.0,15.0887,15.097,15.0887,15.0887,46581.0
2022-03-23 14:35:00,18.23,18.24,18.19,18.21,87567.0,15.0887,15.097,15.0556,15.0722,87567.0
2022-03-23 14:40:00,18.2,18.22,18.19,18.2,57543.0,15.0639,15.0805,15.0556,15.0639,57543.0
2022-03-23 14:45:00,18.2,18.21,18.18,18.19,75716.0,15.0639,15.0722,15.0474,15.0556,75716.0
2022-03-23 14:50:00,18.19,18.19,18.17,18.19,88486.0,15.0556,15.0556,15.0391,15.0556,88486.0
2022-03-23 14:55:00,18.19,18.2,18.18,18.19,94035.0,15.0556,15.0639,15.0474,15.0556,94035.0
2022-03-23 15:00:00,18.19,18.22,18.19,18.21,47169.0,15.0556,15.0805,15.0556,15.0722,47169.0
2022-03-23 15:05:00,18.21,18.23,18.2,18.22,78739.0,15.0722,15.0887,15.0639,15.0805,78739.0
2022-03-23 15:10:00,18.22,18.24,18.21,18.22,118376.0,15.0805,15.097,15.0722,15.0805,118376.0
2022-03-23 15:15:00,18.22,18.23,18.22,18.23,68598.0,15.0805,15.0887,15.0805,15.0887,68598.0
2022-03-23 15:20:00,18.23,18.25,18.22,18.24,147095.0,15.0887,15.1053,15.0805,15.097,147095.0
2022-03-23 15:25:00,18.24,18.25,18.24,18.25,49691.0,15.097,15.1053,15.097,15.1053,49691.0
2022-03-23 15:30:00,18.25,18.25,18.2,18.2,141857.0,15.1053,15.1053,15.0639,15.0639,141857.0
2022-03-23 15:35:00,18.2,18.21,18.18,18.19,185973.0,15.0639,15.0722,15.0474,15.0556,185973.0
2022-03-23 15:40:00,18.19,18.19,18.15,18.16,148385.0,15.0556,15.0556,15.0225,15.0308,148385.0
2022-03-23 15:45:00,18.16,18.17,18.14,18.14,334674.0,15.0308,15.0391,15.0142,15.0142,334674.0
2022-03-23 15:50:00,18.14,18.15,18.12,18.13,317824.0,15.0142,15.0225,14.9977,15.006,317824.0
2022-03-23 15:55:00,18.13,18.14,18.11,18.12,698461.0,15.006,15.0142,14.9894,14.9977,698461.0
2022-03-24 09:30:00,18.23,18.32,18.19,18.3,451899.0,15.0887,15.1632,15.0556,15.1467,451899.0
2022-03-24 09:35:00,18.3,18.31,18.25,18.29,129049.0,15.1467,15.155,15.1053,15.1384,129049.0
2022-03-24 09:40:00,18.29,18.32,18.27,18.32,151860.0,15.1384,15.1632,15.1218,15.1632,151860.0
2022-03-24 09:45:00,18.32,18.34,18.27,18.33,74673.0,15.1632,15.1798,15.1218,15.1715,74673.0
2022-03-24 09:50:00,18.34,18.37,18.31,18.33,138445.0,15.1798,15.2046,15.155,15.1715,138445.0
2022-03-24 09:55:00,18.33,18.34,18.29,18.31,95821.0,15.1715,15.1798,15.1384,15.155,95821.0
2022-03-24 10:00:00,18.3,18.31,18.27,18.29,82659.0,15.1467,15.155,15.1218,15.1384,82659.0
2022-03-24 10:05:00,18.29,18.29,18.26,18.29,93715.0,15.1384,15.1384,15.1136,15.1384,93715.0
2022-03-24 10:10:00,18.29,18.31,18.28,18.29,95485.0,15.1384,15.155,15.1301,15.1384,95485.0
2022-03-24 10:15:00,18.28,18.3,18.26,18.28,41739.0,15.1301,15.1467,15.1136,15.1301,41739.0
2022-03-24 10:20:00,18.28,18.3,18.27,18.3,67517.0,15.1301,15.1467,15.1218,15.1467,67517.0
2022-03-24 10:25:00,18.29,18.3,18.28,18.3,45042.0,15.1384,15.1467,15.1301,15.1467,45042.0
2022-03-24 10:30:00,18.3,18.31,18.28,18.3,71900.0,15.1467,15.155,15.1301,15.1467,71900.0
2022-03-24 10:35:00,18.3,18.3,18.26,18.27,60477.0,15.1467,15.1467,15.1136,15.1218,60477.0
2022-03-24 10:40:00,18.27,18.29,18.25,18.29,77257.0,15.1218,15.1384,15.1053,15.1384,77257.0
2022-03-24 10:45:00,18.29,18.29,18.27,18.29,66035.0,15.1384,15.1384,15.1218,15.1384,66035.0
2022-03-24 10:50:00,18.28,18.31,18.28,18.3,97296.0,15.1301,15.155,15.1301,15.1467,97296.0
2022-03-24 10:55:00,18.3,18.32,18.28,18.32,88248.0,15.1467,15.1632,15.1301,15.1632,88248.0
2022-03-24 11:00:00,18.32,18.35,18.29,18.32,89805.0,15.1632,15.1881,15.1384,15.1632,89805.0
2022-03-24 11:05:00,18.33,18.34,18.32,18.34,47452.0,15.1715,15.1798,15.1632,15.1798,47452.0
2022-03-24 11:10:00,18.34,18.34,18.32,18.34,44721.0,15.1798,15.1798,15.1632,15.1798,44721.0
2022-03-24 11:15:00,18.34,18.35,18.32,18.32,49030.0,15.1798,15.1881,15.1632,15.1632,49030.0
2022-03-24 11:20:00,18.32,18.33,18.31,18.32,59377.0,15.1632,15.1715,15.155,15.1632,59377.0
2022-03-24 11:25:00,18.32,18.32,18.29,18.3,69367.0,15.1632,15.1632,15.1384,15.1467,69367.0
2022-03-24 11:30:00,18.3,18.3,18.29,18.29,24679.0,15.1467,15.1467,15.1384,15.1384,24679.0
2022-03-24 11:35:00,18.3,18.31,18.29,18.3,63731.0,15.1467,15.155,15.1384,15.1467,63731.0
2022-03-24 11:40:00,18.3,18.32,18.29,18.3,72246.0,15.1467,15.1632,15.1384,15.1467,72246.0
2022-03-24 11:45:00,18.31,18.32,18.28,18.3,189484.0,15.155,15.1632,15.1301,15.1467,189484.0
2022-03-24 11:50:00,18.29,18.33,18.29,18.32,57688.0,15.1384,15.1715,15.1384,15.1632,57688.0
2022-03-24 11:55:00,18.32,18.34,18.29,18.32,102348.0,15.1632,15.1798,15.1384,15.1632,102348.0
2022-03-24 12:00:00,18.32,18.35,18.31,18.35,74021.0,15.1632,15.1881,15.155,15.1881,74021.0
2022-03-24 12:05:00,18.35,18.35,18.32,18.33,68833.0,15.1881,15.1881,15.1632,15.1715,68833.0
2022-03-24 12:10:00,18.32,18.33,18.3,18.32,90659.0,15.1632,15.1715,15.1467,15.1632,90659.0
2022-03-24 12:15:00,18.32,18.34,18.3,18.34,96765.0,15.1632,15.1798,15.1467,15.1798,96765.0
2022-03-24 12:20:00,18.33,18.34,18.32,18.33,43566.0,15.1715,15.1798,15.1632,15.1715,43566.0
2022-03-24 12:25:00,18.32,18.35,18.31,18.34,90658.0,15.1632,15.1881,15.155,15.1798,90658.0
2022-03-24 12:30:00,18.34,18.35,18.33,18.35,66380.0,15.1798,15.1881,15.1715,15.1881,66380.0
2022-03-24 12:35:00,18.34,18.35,18.33,18.35,67518.0,15.1798,15.1881,15.1715,15.1881,67518.0
2022-03-24 12:40:00,18.35,18.36,18.34,18.36,105664.0,15.1881,15.1963,15.1798,15.1963,105664.0
2022-03-24 12:45:00,18.35,18.36,18.34,18.36,54894.0,15.1881,15.1963,15.1798,15.1963,54894.0
2022-03-24 12:50:00,18.36,18.36,18.34,18.36,71823.0,15.1963,15.1963,15.1798,15.1963,71823.0
2022-03-24 12:55:00,18.36,18.37,18.36,18.37,47814.0,15.1963,15.2046,15.1963,15.2046,47814.0
2022-03-24 13:00:00,18.36,18.37,18.35,18.37,67082.0,15.1963,15.2046,15.1881,15.2046,67082.0
2022-03-24 13:05:00,18.37,18.39,18.36,18.39,64572.0,15.2046,15.2212,15.1963,15.2212,64572.0
2022-03-24 13:10:00,18.39,18.41,18.38,18.39,103350.0,15.2212,15.2377,15.2129,15.2212,103350.0
2022-03-24 13:15:00,18.4,18.4,18.38,18.4,116614.0,15.2294,15.2294,15.2129,15.2294,116614.0
2022-03-24 13:20:00,18.4,18.4,18.39,18.39,57693.0,15.2294,15.2294,15.2212,15.2212,57693.0
2022-03-24 13:25:00,18.39,18.41,18.39,18.4,155709.0,15.2212,15.2377,15.2212,15.2294,155709.0
2022-03-24 13:30:00,18.39,18.4,18.36,18.37,143992.0,15.2212,15.2294,15.1963,15.2046,143992.0
2022-03-24 13:35:00,18.37,18.38,18.36,18.37,58079.0,15.2046,15.2129,15.1963,15.2046,58079.0
2022-03-24 13:40:00,18.37,18.38,18.36,18.38,52785.0,15.2046,15.2129,15.1963,15.2129,52785.0
2022-03-24 13:45:00,18.38,18.39,18.37,18.38,86558.0,15.2129,15.2212,15.2046,15.2129,86558.0
2022-03-24 13:50:00,18.38,18.38,18.37,18.38,39150.0,15.2129,15.2129,15.2046,15.2129,39150.0
2022-03-24 13:55:00,18.37,18.38,18.36,18.37,126274.0,15.2046,15.2129,15.1963,15.2046,126274.0
2022-03-24 14:00:00,18.37,18.37,18.35,18.36,87289.0,15.2046,15.2046,15.1881,15.1963,87289.0
2022-03-24 14:05:00,18.36,18.37,18.34,18.37,56979.0,15.1963,15.2046,15.1798,15.2046,56979.0
2022-03-24 14:10:00,18.37,18.37,18.35,18.36,32369.0,15.2046,15.2046,15.1881,15.1963,32369.0
2022-03-24 14:15:00,18.36,18.38,18.35,18.36,95478.0,15.1963,15.2129,15.1881,15.1963,95478.0
2022-03-24 14:20:00,18.37,18.37,18.33,18.35,169479.0,15.2046,15.2046,15.1715,15.1881,169479.0
2022-03-24 14:25:00,18.35,18.35,18.34,18.35,42205.0,15.1881,15.1881,15.1798,15.1881,42205.0
2022-03-24 14:30:00,18.35,18.35,18.31,18.32,94908.0,15.1881,15.1881,15.155,15.1632,94908.0
2022-03-24 14:35:00,18.32,18.33,18.29,18.31,96544.0,15.1632,15.1715,15.1384,15.155,96544.0
2022-03-24 14:40:00,18.3,18.31,18.27,18.28,105674.0,15.1467,15.155,15.1218,15.1301,105674.0
2022-03-24 14:45:00,18.27,18.28,18.24,18.26,153958.0,15.1218,15.1301,15.097,15.1136,153958.0
2022-03-24 14:50:00,18.26,18.26,18.22,18.23,154353.0,15.1136,15.1136,15.0805,15.0887,154353.0
2022-03-24 14:55:00,18.23,18.27,18.21,18.27,219570.0,15.0887,15.1218,15.0722,15.1218,219570.0
2022-03-24 15:00:00,18.27,18.27,18.24,18.24,137088.0,15.1218,15.1218,15.097,15.097,137088.0
2022-03-24 15:05:00,18.25,18.29,18.24,18.28,156116.0,15.1053,15.1384,15.097,15.1301,156116.0
2022-03-24 15:10:00,18.28,18.29,18.27,18.28,117060.0,15.1301,15.1384,15.1218,15.1301,117060.0
2022-03-24 15:15:00,18.27,18.29,18.27,18.28,173370.0,15.1218,15.1384,15.1218,15.1301,173370.0
2022-03-24 15:20:00,18.29,18.3,18.27,18.29,137048.0,15.1384,15.1467,15.1218,15.1384,137048.0
2022-03-24 15:25:00,18.29,18.3,18.27,18.3,170463.0,15.1384,15.1467,15.1218,15.1467,170463.0
2022-03-24 15:30:00,18.3,18.3,18.28,18.3,166231.0,15.1467,15.1467,15.1301,15.1467,166231.0
2022-03-24 15:35:00,18.3,18.31,18.29,18.3,119898.0,15.1467,15.155,15.1384,15.1467,119898.0
2022-03-24 15:40:00,18.3,18.31,18.29,18.3,221904.0,15.1467,15.155,15.1384,15.1467,221904.0
2022-03-24 15:45:00,18.3,18.32,18.29,18.3,323405.0,15.1467,15.1632,15.1384,15.1467,323405.0
2022-03-24 15:50:00,18.29,18.32,18.29,18.31,285285.0,15.1384,15.1632,15.1384,15.155,285285.0
2022-03-24 15:55:00,18.3,18.33,18.28,18.3,787196.0,15.1467,15.1715,15.1301,15.1467,787196.0
2022-03-25 09:30:00,18.35,18.45,18.32,18.44,495627.0,15.1881,15.2708,15.1632,15.2626,495627.0
2022-03-25 09:35:00,18.44,18.46,18.43,18.46,278532.0,15.2626,15.2791,15.2543,15.2791,278532.0
2022-03-25 09:40:00,18.46,18.48,18.44,18.46,129104.0,15.2791,15.2957,15.2626,15.2791,129104.0
2022-03-25 09:45:00,18.46,18.53,18.45,18.5,286321.0,15.2791,15.337,15.2708,15.3122,286321.0
2022-03-25 09:50:00,18.5,18.57,18.48,18.57,179454.0,15.3122,15.3701,15.2957,15.3701,179454.0
2022-03-25 09:55:00,18.57,18.59,18.54,18.56,101711.0,15.3701,15.3867,15.3453,15.3619,101711.0
2022-03-25 10:00:00,18.57,18.63,18.55,18.62,151029.0,15.3701,15.4198,15.3536,15.4115,151029.0
2022-03-25 10:05:00,18.62,18.64,18.58,18.59,155918.0,15.4115,15.4281,15.3784,15.3867,155918.0
2022-03-25 10:10:00,18.59,18.6,18.56,18.58,92807.0,15.3867,15.395,15.3619,15.3784,92807.0
2022-03-25 10:15:00,18.59,18.61,18.57,18.6,90211.0,15.3867,15.4033,15.3701,15.395,90211.0
2022-03-25 10:20:00,18.6,18.62,18.57,18.57,107681.0,15.395,15.4115,15.3701,15.3701,107681.0
2022-03-25 10:25:00,18.57,18.61,18.56,18.6,116309.0,15.3701,15.4033,15.3619,15.395,116309.0
2022-03-25 10:30:00,18.6,18.65,18.57,18.64,427689.0,15.395,15.4364,15.3701,15.4281,427689.0
2022-03-25 10:35:00,18.64,18.68,18.62,18.68,518514.0,15.4281,15.4612,15.4115,15.4612,518514.0
2022-03-25 10:40:00,18.68,18.72,18.67,18.7,394479.0,15.4612,15.4943,15.4529,15.4777,394479.0
2022-03-25 10:45:00,18.7,18.79,18.7,18.78,627928.0,15.4777,15.5522,15.4777,15.544,627928.0
2022-03-25 10:50:00,18.78,18.82,18.76,18.78,416289.0,15.544,15.5771,15.5274,15.544,416289.0
2022-03-25 10:55:00,18.78,18.81,18.76,18.8,341197.0,15.544,15.5688,15.5274,15.5605,341197.0
2022-03-25 11:00:00,18.8,18.86,18.79,18.83,361037.0,15.5605,15.6102,15.5522,15.5853,361037.0
2022-03-25 11:05:00,18.84,18.87,18.81,18.86,216967.0,15.5936,15.6185,15.5688,15.6102,216967.0
2022-03-25 11:10:00,18.86,18.89,18.79,18.84,468315.0,15.6102,15.635,15.5522,15.5936,468315.0
2022-03-25 11:15:00,18.84,18.89,18.81,18.87,289446.0,15.5936,15.635,15.5688,15.6185,289446.0
2022-03-25 11:20:00,18.87,18.91,18.86,18.89,514162.0,15.6185,15.6516,15.6102,15.635,514162.0
2022-03-25 11:25:00,18.89,18.93,18.87,18.9,290040.0,15.635,15.6681,15.6185,15.6433,290040.0
2022-03-25 11:30:00,18.91,18.95,18.89,18.92,284451.0,15.6516,15.6847,15.635,15.6598,284451.0
2022-03-25 11:35:00,18.92,18.92,18.84,18.84,242871.0,15.6598,15.6598,15.5936,15.5936,242871.0
2022-03-25 11:40:00,18.85,18.89,18.83,18.85,295730.0,15.6019,15.635,15.5853,15.6019,295730.0
2022-03-25 11:45:00,18.85,18.88,18.84,18.87,134594.0,15.6019,15.6267,15.5936,15.6185,134594.0
2022-03-25 11:50:00,18.87,18.88,18.82,18.82,102513.0,15.6185,15.6267,15.5771,15.5771,102513.0
2022-03-25 11:55:00,18.82,18.86,18.8,18.84,363905.0,15.5771,15.6102,15.5605,15.5936,363905.0
2022-03-25 12:00:00,18.83,18.84,18.8,18.82,85871.0,15.5853,15.5936,15.5605,15.5771,85871.0
2022-03-25 12:05:00,18.81,18.86,18.8,18.8,307811.0,15.5688,15.6102,15.5605,15.5605,307811.0
2022-03-25 12:10:00,18.8,18.86,18.78,18.86,292857.0,15.5605,15.6102,15.544,15.6102,292857.0
2022-03-25 12:15:00,18.86,18.88,18.83,18.85,245882.0,15.6102,15.6267,15.5853,15.6019,245882.0
2022-03-25 12:20:00,18.85,18.88,18.83,18.88,241201.0,15.6019,15.6267,15.5853,15.6267,241201.0
2022-03-25 12:25:00,18.88,18.89,18.85,18.87,245137.0,15.6267,15.635,15.6019,15.6185,245137.0
2022-03-25 12:30:00,18.87,18.89,18.83,18.85,270366.0,15.6185,15.635,15.5853,15.6019,270366.0
2022-03-25 12:35:00,18.85,18.86,18.8,18.81,204772.0,15.6019,15.6102,15.5605,15.5688,204772.0
2022-03-25 12:40:00,18.81,18.82,18.79,18.8,190305.0,15.5688,15.5771,15.5522,15.5605,190305.0
2022-03-25 12:45:00,18.8,18.87,18.79,18.87,178456.0,15.5605,15.6185,15.5522,15.6185,178456.0
2022-03-25 12:50:00,18.87,18.89,18.85,18.88,374088.0,15.6185,15.635,15.6019,15.6267,374088.0
2022-03-25 12:55:00,18.88,18.89,18.83,18.86,363795.0,15.6267,15.635,15.5853,15.6102,363795.0
2022-03-25 13:00:00,18.85,18.86,18.84,18.86,63925.0,15.6019,15.6102,15.5936,15.6102,63925.0
2022-03-25 13:05:00,18.86,18.89,18.85,18.88,87069.0,15.6102,15.635,15.6019,15.6267,87069.0
2022-03-25 13:10:00,18.88,18.88,18.83,18.86,255198.0,15.6267,15.6267,15.5853,15.6102,255198.0
2022-03-25 13:15:00,18.85,18.87,18.84,18.86,70115.0,15.6019,15.6185,15.5936,15.6102,70115.0
2022-03-25 13:20:00,18.86,18.86,18.8,18.82,170355.0,15.6102,15.6102,15.5605,15.5771,170355.0
2022-03-25 13:25:00,18.82,18.82,18.78,18.8,122029.0,15.5771,15.5771,15.544,15.5605,122029.0
2022-03-25 13:30:00,18.81,18.85,18.79,18.85,126953.0,15.5688,15.6019,15.5522,15.6019,126953.0
2022-03-25 13:35:00,18.85,18.87,18.83,18.87,138882.0,15.6019,15.6185,15.5853,15.6185,138882.0
2022-03-25 13:40:00,18.87,18.9,18.84,18.89,115378.0,15.6185,15.6433,15.5936,15.635,115378.0
2022-03-25 13:45:00,18.89,18.9,18.88,18.89,80308.0,15.635,15.6433,15.6267,15.635,80308.0
2022-03-25 13:50:00,18.89,18.89,18.87,18.88,77351.0,15.635,15.635,15.6185,15.6267,77351.0
2022-03-25 13:55:00,18.88,18.89,18.87,18.89,76176.0,15.6267,15.635,15.6185,15.635,76176.0
2022-03-25 14:00:00,18.89,18.9,18.88,18.89,105411.0,15.635,15.6433,15.6267,15.635,105411.0
2022-03-25 14:05:00,18.89,18.93,18.88,18.93,159533.0,15.635,15.6681,15.6267,15.6681,159533.0
2022-03-25 14:10:00,18.93,18.94,18.92,18.94,74318.0,15.6681,15.6764,15.6598,15.6764,74318.0
2022-03-25 14:15:00,18.93,18.95,18.93,18.95,124657.0,15.6681,15.6847,15.6681,15.6847,124657.0
2022-03-25 14:20:00,18.95,18.97,18.94,18.97,158508.0,15.6847,15.7012,15.6764,15.7012,158508.0
2022-03-25 14:25:00,18.97,18.99,18.96,18.99,151359.0,15.7012,15.7178,15.6929,15.7178,151359.0
2022-03-25 14:30:00,18.99,19.0,18.97,18.99,226536.0,15.7178,15.7261,15.7012,15.7178,226536.0
2022-03-25 14:35:00,18.99,18.99,18.97,18.99,92530.0,15.7178,15.7178,15.7012,15.7178,92530.0
2022-03-25 14:40:00,18.98,18.99,18.97,18.99,92494.0,15.7095,15.7178,15.7012,15.7178,92494.0
2022-03-25 14:45:00,18.99,19.02,18.98,19.02,412334.0,15.7178,15.7426,15.7095,15.7426,412334.0
2022-03-25 14:50:00,19.02,19.03,18.99,19.0,308481.0,15.7426,15.7509,15.7178,15.7261,308481.0
2022-03-25 14:55:00,19.0,19.0,18.98,18.99,130733.0,15.7261,15.7261,15.7095,15.7178,130733.0
2022-03-25 15:00:00,18.99,19.0,18.95,18.97,198434.0,15.7178,15.7261,15.6847,15.7012,198434.0
2022-03-25 15:05:00,18.97,18.98,18.96,18.98,161854.0,15.7012,15.7095,15.6929,15.7095,161854.0
2022-03-25 15:10:00,18.98,18.99,18.97,18.98,176909.0,15.7095,15.7178,15.7012,15.7095,176909.0
2022-03-25 15:15:00,18.98,19.0,18.97,18.99,101866.0,15.7095,15.7261,15.7012,15.7178,101866.0
2022-03-25 15:20:00,19.0,19.01,18.98,19.0,248837.0,15.7261,15.7343,15.7095,15.7261,248837.0
2022-03-25 15:25:00,19.0,19.03,18.98,18.98,396209.0,15.7261,15.7509,15.7095,15.7095,396209.0
2022-03-25 15:30:00,18.98,19.0,18.98,19.0,233494.0,15.7095,15.7261,15.7095,15.7261,233494.0
2022-03-25 15:35:00,19.0,19.01,18.97,18.98,306879.0,15.7261,15.7343,15.7012,15.7095,306879.0
2022-03-25 15:40:00,18.98,19.01,18.97,18.98,469962.0,15.7095,15.7343,15.7012,15.7095,469962.0
2022-03-25 15:45:00,18.98,19.0,18.97,19.0,447383.0,15.7095,15.7261,15.7012,15.7261,447383.0
2022-03-25 15:50:00,19.0,19.02,18.98,19.0,695367.0,15.7261,15.7426,15.7095,15.7261,695367.0
2022-03-25 15:55:00,19.0,19.07,18.98,19.07,1534140.0,15.7261,15.784,15.7095,15.784,1534140.0
2022-03-28 09:30:00,18.73,18.82,18.61,18.66,639740.0,15.5026,15.5771,15.4033,15.4446,639740.0
2022-03-28 09:35:00,18.67,18.73,18.59,18.6,401020.0,15.4529,15.5026,15.3867,15.395,401020.0
2022-03-28 09:40:00,18.6,18.74,18.6,18.7,174396.0,15.395,15.5109,15.395,15.4777,174396.0
2022-03-28 09:45:00,18.7,18.71,18.6,18.61,222618.0,15.4777,15.486,15.395,15.4033,222618.0
2022-03-28 09:50:00,18.61,18.65,18.59,18.6,162634.0,15.4033,15.4364,15.3867,15.395,162634.0
2022-03-28 09:55:00,18.61,18.69,18.57,18.68,282743.0,15.4033,15.4695,15.3701,15.4612,282743.0
2022-03-28 10:00:00,18.68,18.72,18.63,18.71,217293.0,15.4612,15.4943,15.4198,15.486,217293.0
2022-03-28 10:05:00,18.72,18.74,18.68,18.69,200681.0,15.4943,15.5109,15.4612,15.4695,200681.0
2022-03-28 10:10:00,18.69,18.74,18.66,18.72,137254.0,15.4695,15.5109,15.4446,15.4943,137254.0
2022-03-28 10:15:00,18.71,18.79,18.71,18.73,163110.0,15.486,15.5522,15.486,15.5026,163110.0
2022-03-28 10:20:00,18.73,18.82,18.73,18.8,200588.0,15.5026,15.5771,15.5026,15.5605,200588.0
2022-03-28 10:25:00,18.81,18.84,18.79,18.8,240965.0,15.5688,15.5936,15.5522,15.5605,240965.0
2022-03-28 10:30:00,18.8,18.87,18.8,18.86,122668.0,15.5605,15.6185,15.5605,15.6102,122668.0
2022-03-28 10:35:00,18.86,18.94,18.84,18.94,232687.0,15.6102,15.6764,15.5936,15.6764,232687.0
2022-03-28 10:40:00,18.94,18.94,18.87,18.88,230320.0,15.6764,15.6764,15.6185,15.6267,230320.0
2022-03-28 10:45:00,18.87,18.88,18.83,18.84,179758.0,15.6185,15.6267,15.5853,15.5936,179758.0
2022-03-28 10:50:00,18.84,18.84,18.79,18.81,151197.0,15.5936,15.5936,15.5522,15.5688,151197.0
2022-03-28 10:55:00,18.8,18.81,18.77,18.78,147156.0,15.5605,15.5688,15.5357,15.544,147156.0
2022-03-28 11:00:00,18.79,18.83,18.76,18.82,185932.0,15.5522,15.5853,15.5274,15.5771,185932.0
2022-03-28 11:05:00,18.82,18.84,18.79,18.8,117246.0,15.5771,15.5936,15.5522,15.5605,117246.0
2022-03-28 11:10:00,18.8,18.85,18.78,18.84,201864.0,15.5605,15.6019,15.544,15.5936,201864.0
2022-03-28 11:15:00,18.85,18.86,18.82,18.82,86008.0,15.6019,15.6102,15.5771,15.5771,86008.0
2022-03-28 11:20:00,18.82,18.84,18.81,18.82,72507.0,15.5771,15.5936,15.5688,15.5771,72507.0
2022-03-28 11:25:00,18.82,18.82,18.76,18.78,109629.0,15.5771,15.5771,15.5274,15.544,109629.0
2022-03-28 11:30:00,18.78,18.83,18.77,18.81,143489.0,15.544,15.5853,15.5357,15.5688,143489.0
2022-03-28 11:35:00,18.81,18.82,18.79,18.82,109598.0,15.5688,15.5771,15.5522,15.5771,109598.0
2022-03-28 11:40:00,18.82,18.82,18.78,18.79,156565.0,15.5771,15.5771,15.544,15.5522,156565.0
2022-03-28 11:45:00,18.78,18.79,18.74,18.74,162697.0,15.544,15.5522,15.5109,15.5109,162697.0
2022-03-28 11:50:00,18.74,18.77,18.73,18.77,131417.0,15.5109,15.5357,15.5026,15.5357,131417.0
2022-03-28 11:55:00,18.77,18.79,18.76,18.78,119449.0,15.5357,15.5522,15.5274,15.544,119449.0
2022-03-28 12:00:00,18.78,18.8,18.77,18.78,96213.0,15.544,15.5605,15.5357,15.544,96213.0
2022-03-28 12:05:00,18.78,18.8,18.77,18.78,74954.0,15.544,15.5605,15.5357,15.544,74954.0
2022-03-28 12:10:00,18.77,18.82,18.77,18.81,78180.0,15.5357,15.5771,15.5357,15.5688,78180.0
2022-03-28 12:15:00,18.81,18.81,18.76,18.78,73181.0,15.5688,15.5688,15.5274,15.544,73181.0
2022-03-28 12:20:00,18.79,18.82,18.78,18.8,87320.0,15.5522,15.5771,15.544,15.5605,87320.0
2022-03-28 12:25:00,18.81,18.82,18.79,18.81,106545.0,15.5688,15.5771,15.5522,15.5688,106545.0
2022-03-28 12:30:00,18.8,18.83,18.8,18.82,65266.0,15.5605,15.5853,15.5605,15.5771,65266.0
2022-03-28 12:35:00,18.82,18.84,18.82,18.82,94526.0,15.5771,15.5936,15.5771,15.5771,94526.0
2022-03-28 12:40:00,18.83,18.86,18.82,18.84,152917.0,15.5853,15.6102,15.5771,15.5936,152917.0
2022-03-28 12:45:00,18.84,18.86,18.83,18.84,137583.0,15.5936,15.6102,15.5853,15.5936,137583.0
2022-03-28 12:50:00,18.85,18.85,18.81,18.82,119220.0,15.6019,15.6019,15.5688,15.5771,119220.0
2022-03-28 12:55:00,18.82,18.83,18.81,18.81,64374.0,15.5771,15.5853,15.5688,15.5688,64374.0
2022-03-28 13:00:00,18.82,18.82,18.79,18.8,96393.0,15.5771,15.5771,15.5522,15.5605,96393.0
2022-03-28 13:05:00,18.79,18.79,18.76,18.77,83580.0,15.5522,15.5522,15.5274,15.5357,83580.0
2022-03-28 13:10:00,18.76,18.78,18.76,18.77,54318.0,15.5274,15.544,15.5274,15.5357,54318.0
2022-03-28 13:15:00,18.76,18.77,18.74,18.76,92138.0,15.5274,15.5357,15.5109,15.5274,92138.0
2022-03-28 13:20:00,18.76,18.76,18.73,18.75,62946.0,15.5274,15.5274,15.5026,15.5191,62946.0
2022-03-28 13:25:00,18.74,18.75,18.71,18.71,67606.0,15.5109,15.5191,15.486,15.486,67606.0
2022-03-28 13:30:00,18.71,18.73,18.7,18.71,53566.0,15.486,15.5026,15.4777,15.486,53566.0
2022-03-28 13:35:00,18.71,18.75,18.71,18.75,44243.0,15.486,15.5191,15.486,15.5191,44243.0
2022-03-28 13:40:00,18.75,18.75,18.72,18.73,61730.0,15.5191,15.5191,15.4943,15.5026,61730.0
2022-03-28 13:45:00,18.73,18.76,18.73,18.75,85207.0,15.5026,15.5274,15.5026,15.5191,85207.0
2022-03-28 13:50:00,18.75,18.76,18.74,18.75,33098.0,15.5191,15.5274,15.5109,15.5191,33098.0
2022-03-28 13:55:00,18.75,18.76,18.74,18.76,123525.0,15.5191,15.5274,15.5109,15.5274,123525.0
2022-03-28 14:00:00,18.76,18.77,18.74,18.75,122545.0,15.5274,15.5357,15.5109,15.5191,122545.0
2022-03-28 14:05:00,18.75,18.77,18.74,18.76,139061.0,15.5191,15.5357,15.5109,15.5274,139061.0
2022-03-28 14:10:00,18.76,18.77,18.73,18.76,163802.0,15.5274,15.5357,15.5026,15.5274,163802.0
2022-03-28 14:15:00,18.77,18.78,18.75,18.76,132198.0,15.5357,15.544,15.5191,15.5274,132198.0
2022-03-28 14:20:00,18.76,18.82,18.75,18.81,209981.0,15.5274,15.5771,15.5191,15.5688,209981.0
2022-03-28 14:25:00,18.82,18.83,18.79,18.82,189033.0,15.5771,15.5853,15.5522,15.5771,189033.0
2022-03-28 14:30:00,18.82,18.84,18.81,18.82,113048.0,15.5771,15.5936,15.5688,15.5771,113048.0
2022-03-28 14:35:00,18.83,18.85,18.82,18.84,73417.0,15.5853,15.6019,15.5771,15.5936,73417.0
2022-03-28 14:40:00,18.84,18.86,18.83,18.85,148189.0,15.5936,15.6102,15.5853,15.6019,148189.0
2022-03-28 14:45:00,18.85,18.85,18.81,18.82,142730.0,15.6019,15.6019,15.5688,15.5771,142730.0
2022-03-28 14:50:00,18.82,18.83,18.78,18.79,62573.0,15.5771,15.5853,15.544,15.5522,62573.0
2022-03-28 14:55:00,18.79,18.8,18.78,18.78,145862.0,15.5522,15.5605,15.544,15.544,145862.0
2022-03-28 15:00:00,18.79,18.79,18.74,18.76,241237.0,15.5522,15.5522,15.5109,15.5274,241237.0
2022-03-28 15:05:00,18.76,18.76,18.73,18.73,183539.0,15.5274,15.5274,15.5026,15.5026,183539.0
2022-03-28 15:10:00,18.73,18.75,18.72,18.73,129218.0,15.5026,15.5191,15.4943,15.5026,129218.0
2022-03-28 15:15:00,18.72,18.73,18.69,18.69,218148.0,15.4943,15.5026,15.4695,15.4695,218148.0
2022-03-28 15:20:00,18.69,18.73,18.68,18.71,272146.0,15.4695,15.5026,15.4612,15.486,272146.0
2022-03-28 15:25:00,18.71,18.71,18.67,18.69,320907.0,15.486,15.486,15.4529,15.4695,320907.0
2022-03-28 15:30:00,18.69,18.7,18.66,18.67,300350.0,15.4695,15.4777,15.4446,15.4529,300350.0
2022-03-28 15:35:00,18.66,18.67,18.64,18.66,338835.0,15.4446,15.4529,15.4281,15.4446,338835.0
2022-03-28 15:40:00,18.66,18.67,18.64,18.66,346687.0,15.4446,15.4529,15.4281,15.4446,346687.0
2022-03-28 15:45:00,18.66,18.71,18.66,18.71,385921.0,15.4446,15.486,15.4446,15.486,385921.0
2022-03-28 15:50:00,18.7,18.74,18.7,18.73,578102.0,15.4777,15.5109,15.4777,15.5026,578102.0
2022-03-28 15:55:00,18.73,18.76,18.72,18.75,1060467.0,15.5026,15.5274,15.4943,15.5191,1060467.0
2022-03-29 09:30:00,18.52,18.6,18.46,18.49,650806.0,15.3288,15.395,15.2791,15.3039,650806.0
2022-03-29 09:35:00,18.48,18.53,18.38,18.4,369236.0,15.2957,15.337,15.2129,15.2294,369236.0
2022-03-29 09:40:00,18.41,18.54,18.39,18.54,407226.0,15.2377,15.3453,15.2212,15.3453,407226.0
2022-03-29 09:45:00,18.54,18.55,18.49,18.5,199517.0,15.3453,15.3536,15.3039,15.3122,199517.0
2022-03-29 09:50:00,18.51,18.51,18.45,18.48,379936.0,15.3205,15.3205,15.2708,15.2957,379936.0
2022-03-29 09:55:00,18.48,18.57,18.48,18.57,132284.0,15.2957,15.3701,15.2957,15.3701,132284.0
2022-03-29 10:00:00,18.57,18.58,18.51,18.57,140163.0,15.3701,15.3784,15.3205,15.3701,140163.0
2022-03-29 10:05:00,18.57,18.59,18.52,18.55,157723.0,15.3701,15.3867,15.3288,15.3536,157723.0
2022-03-29 10:10:00,18.55,18.59,18.52,18.57,87788.0,15.3536,15.3867,15.3288,15.3701,87788.0
2022-03-29 10:15:00,18.57,18.62,18.56,18.59,144530.0,15.3701,15.4115,15.3619,15.3867,144530.0
2022-03-29 10:20:00,18.59,18.62,18.56,18.59,201612.0,15.3867,15.4115,15.3619,15.3867,201612.0
2022-03-29 10:25:00,18.58,18.63,18.57,18.63,179730.0,15.3784,15.4198,15.3701,15.4198,179730.0
2022-03-29 10:30:00,18.63,18.68,18.62,18.67,243038.0,15.4198,15.4612,15.4115,15.4529,243038.0
2022-03-29 10:35:00,18.66,18.71,18.65,18.71,223452.0,15.4446,15.486,15.4364,15.486,223452.0
2022-03-29 10:40:00,18.71,18.76,18.7,18.72,174975.0,15.486,15.5274,15.4777,15.4943,174975.0
2022-03-29 10:45:00,18.71,18.73,18.69,18.73,195244.0,15.486,15.5026,15.4695,15.5026,195244.0
2022-03-29 10:50:00,18.73,18.73,18.67,18.69,115943.0,15.5026,15.5026,15.4529,15.4695,115943.0
2022-03-29 10:55:00,18.69,18.7,18.66,18.68,131946.0,15.4695,15.4777,15.4446,15.4612,131946.0
2022-03-29 11:00:00,18.68,18.72,18.66,18.71,174158.0,15.4612,15.4943,15.4446,15.486,174158.0
2022-03-29 11:05:00,18.71,18.71,18.66,18.67,184482.0,15.486,15.486,15.4446,15.4529,184482.0
2022-03-29 11:10:00,18.68,18.71,18.67,18.7,110847.0,15.4612,15.486,15.4529,15.4777,110847.0
2022-03-29 11:15:00,18.7,18.71,18.66,18.69,139228.0,15.4777,15.486,15.4446,15.4695,139228.0
2022-03-29 11:20:00,18.69,18.71,18.68,18.7,112981.0,15.4695,15.486,15.4612,15.4777,112981.0
2022-03-29 11:25:00,18.7,18.72,18.67,18.71,124260.0,15.4777,15.4943,15.4529,15.486,124260.0
2022-03-29 11:30:00,18.71,18.73,18.68,18.7,88204.0,15.486,15.5026,15.4612,15.4777,88204.0
2022-03-29 11:35:00,18.7,18.71,18.68,18.69,191129.0,15.4777,15.486,15.4612,15.4695,191129.0
2022-03-29 11:40:00,18.69,18.69,18.65,18.66,95733.0,15.4695,15.4695,15.4364,15.4446,95733.0
2022-03-29 11:45:00,18.65,18.69,18.65,18.69,72869.0,15.4364,15.4695,15.4364,15.4695,72869.0
2022-03-29 11:50:00,18.69,18.71,18.68,18.71,155322.0,15.4695,15.486,15.4612,15.486,155322.0
2022-03-29 11:55:00,18.71,18.71,18.68,18.69,231841.0,15.486,15.486,15.4612,15.4695,231841.0
2022-03-29 12:00:00,18.7,18.72,18.68,18.69,199316.0,15.4777,15.4943,15.4612,15.4695,199316.0
2022-03-29 12:05:00,18.68,18.69,18.65,18.65,153776.0,15.4612,15.4695,15.4364,15.4364,153776.0
2022-03-29 12:10:00,18.66,18.66,18.64,18.65,121189.0,15.4446,15.4446,15.4281,15.4364,121189.0
2022-03-29 12:15:00,18.65,18.66,18.64,18.66,48841.0,15.4364,15.4446,15.4281,15.4446,48841.0
2022-03-29 12:20:00,18.66,18.66,18.63,18.65,112190.0,15.4446,15.4446,15.4198,15.4364,112190.0
2022-03-29 12:25:00,18.65,18.68,18.64,18.67,109219.0,15.4364,15.4612,15.4281,15.4529,109219.0
2022-03-29 12:30:00,18.67,18.69,18.67,18.68,88114.0,15.4529,15.4695,15.4529,15.4612,88114.0
2022-03-29 12:35:00,18.69,18.7,18.67,18.69,34811.0,15.4695,15.4777,15.4529,15.4695,34811.0
2022-03-29 12:40:00,18.69,18.72,18.68,18.71,116323.0,15.4695,15.4943,15.4612,15.486,116323.0
2022-03-29 12:45:00,18.71,18.74,18.7,18.71,237977.0,15.486,15.5109,15.4777,15.486,237977.0
2022-03-29 12:50:00,18.71,18.74,18.7,18.71,101996.0,15.486,15.5109,15.4777,15.486,101996.0
2022-03-29 12:55:00,18.71,18.71,18.69,18.7,92052.0,15.486,15.486,15.4695,15.4777,92052.0
2022-03-29 13:00:00,18.7,18.7,18.66,18.67,97762.0,15.4777,15.4777,15.4446,15.4529,97762.0
2022-03-29 13:05:00,18.68,18.71,18.67,18.7,122853.0,15.4612,15.486,15.4529,15.4777,122853.0
2022-03-29 13:10:00,18.7,18.72,18.68,18.71,84232.0,15.4777,15.4943,15.4612,15.486,84232.0
2022-03-29 13:15:00,18.71,18.73,18.7,18.71,63045.0,15.486,15.5026,15.4777,15.486,63045.0
2022-03-29 13:20:00,18.71,18.74,18.7,18.71,109337.0,15.486,15.5109,15.4777,15.486,109337.0
2022-03-29 13:25:00,18.72,18.73,18.7,18.72,90823.0,15.4943,15.5026,15.4777,15.4943,90823.0
2022-03-29 13:30:00,18.71,18.73,18.71,18.71,54474.0,15.486,15.5026,15.486,15.486,54474.0
2022-03-29 13:35:00,18.71,18.75,18.71,18.74,89583.0,15.486,15.5191,15.486,15.5109,89583.0
2022-03-29 13:40:00,18.74,18.75,18.73,18.75,124992.0,15.5109,15.5191,15.5026,15.5191,124992.0
2022-03-29 13:45:00,18.75,18.76,18.73,18.76,130263.0,15.5191,15.5274,15.5026,15.5274,130263.0
2022-03-29 13:50:00,18.76,18.76,18.74,18.76,101097.0,15.5274,15.5274,15.5109,15.5274,101097.0
2022-03-29 13:55:00,18.76,18.82,18.76,18.82,248228.0,15.5274,15.5771,15.5274,15.5771,248228.0
2022-03-29 14:00:00,18.82,18.83,18.81,18.82,136812.0,15.5771,15.5853,15.5688,15.5771,136812.0
2022-03-29 14:05:00,18.82,18.84,18.82,18.83,91788.0,15.5771,15.5936,15.5771,15.5853,91788.0
2022-03-29 14:10:00,18.83,18.85,18.83,18.85,96686.0,15.5853,15.6019,15.5853,15.6019,96686.0
2022-03-29 14:15:00,18.84,18.85,18.84,18.85,94890.0,15.5936,15.6019,15.5936,15.6019,94890.0
2022-03-29 14:20:00,18.84,18.86,18.82,18.85,151433.0,15.5936,15.6102,15.5771,15.6019,151433.0
2022-03-29 14:25:00,18.85,18.85,18.83,18.85,195198.0,15.6019,15.6019,15.5853,15.6019,195198.0
2022-03-29 14:30:00,18.85,18.85,18.83,18.84,108302.0,15.6019,15.6019,15.5853,15.5936,108302.0
2022-03-29 14:35:00,18.84,18.85,18.83,18.84,142091.0,15.5936,15.6019,15.5853,15.5936,142091.0
2022-03-29 14:40:00,18.84,18.85,18.83,18.84,61185.0,15.5936,15.6019,15.5853,15.5936,61185.0
2022-03-29 14:45:00,18.84,18.84,18.81,18.82,117871.0,15.5936,15.5936,15.5688,15.5771,117871.0
2022-03-29 14:50:00,18.82,18.82,18.77,18.78,51893.0,15.5771,15.5771,15.5357,15.544,51893.0
2022-03-29 14:55:00,18.78,18.81,18.76,18.8,173799.0,15.544,15.5688,15.5274,15.5605,173799.0
2022-03-29 15:00:00,18.8,18.81,18.8,18.8,41278.0,15.5605,15.5688,15.5605,15.5605,41278.0
2022-03-29 15:05:00,18.81,18.84,18.8,18.84,123941.0,15.5688,15.5936,15.5605,15.5936,123941.0
2022-03-29 15:10:00,18.84,18.86,18.83,18.85,55237.0,15.5936,15.6102,15.5853,15.6019,55237.0
2022-03-29 15:15:00,18.84,18.88,18.84,18.85,211464.0,15.5936,15.6267,15.5936,15.6019,211464.0
2022-03-29 15:20:00,18.84,18.86,18.83,18.84,131477.0,15.5936,15.6102,15.5853,15.5936,131477.0
2022-03-29 15:25:00,18.84,18.85,18.83,18.85,110843.0,15.5936,15.6019,15.5853,15.6019,110843.0
2022-03-29 15:30:00,18.85,18.89,18.84,18.89,184216.0,15.6019,15.635,15.5936,15.635,184216.0
2022-03-29 15:35:00,18.89,18.9,18.87,18.89,202850.0,15.635,15.6433,15.6185,15.635,202850.0
2022-03-29 15:40:00,18.88,18.9,18.87,18.89,189253.0,15.6267,15.6433,15.6185,15.635,189253.0
2022-03-29 15:45:00,18.9,18.92,18.89,18.91,290859.0,15.6433,15.6598,15.635,15.6516,290859.0
2022-03-29 15:50:00,18.91,18.93,18.89,18.91,396115.0,15.6516,15.6681,15.635,15.6516,396115.0
2022-03-29 15:55:00,18.91,18.91,18.88,18.88,792652.0,15.6516,15.6516,15.6267,15.6267,792652.0
2022-03-30 09:30:00,19.0,19.08,18.93,19.05,600756.0,15.7261,15.7923,15.6681,15.7674,600756.0
2022-03-30 09:35:00,19.05,19.06,18.98,18.98,274739.0,15.7674,15.7757,15.7095,15.7095,274739.0
2022-03-30 09:40:00,18.99,19.02,18.92,18.93,274126.0,15.7178,15.7426,15.6598,15.6681,274126.0
2022-03-30 09:45:00,18.93,18.94,18.84,18.9,193780.0,15.6681,15.6764,15.5936,15.6433,193780.0
2022-03-30 09:50:00,18.89,18.95,18.86,18.94,89865.0,15.635,15.6847,15.6102,15.6764,89865.0
2022-03-30 09:55:00,18.94,18.95,18.88,18.95,153230.0,15.6764,15.6847,15.6267,15.6847,153230.0
2022-03-30 10:00:00,18.94,18.99,18.92,18.93,107685.0,15.6764,15.7178,15.6598,15.6681,107685.0
2022-03-30 10:05:00,18.93,18.96,18.87,18.88,137441.0,15.6681,15.6929,15.6185,15.6267,137441.0
2022-03-30 10:10:00,18.88,18.95,18.87,18.91,70463.0,15.6267,15.6847,15.6185,15.6516,70463.0
2022-03-30 10:15:00,18.9,18.94,18.89,18.92,74991.0,15.6433,15.6764,15.635,15.6598,74991.0
2022-03-30 10:20:00,18.91,18.95,18.89,18.92,58626.0,15.6516,15.6847,15.635,15.6598,58626.0
2022-03-30 10:25:00,18.91,18.93,18.9,18.91,54827.0,15.6516,15.6681,15.6433,15.6516,54827.0
2022-03-30 10:30:00,18.91,18.95,18.9,18.91,125251.0,15.6516,15.6847,15.6433,15.6516,125251.0
2022-03-30 10:35:00,18.91,18.94,18.9,18.9,111823.0,15.6516,15.6764,15.6433,15.6433,111823.0
2022-03-30 10:40:00,18.91,18.94,18.9,18.92,128552.0,15.6516,15.6764,15.6433,15.6598,128552.0
2022-03-30 10:45:00,18.92,18.96,18.91,18.94,164341.0,15.6598,15.6929,15.6516,15.6764,164341.0
2022-03-30 10:50:00,18.94,18.99,18.93,18.98,127775.0,15.6764,15.7178,15.6681,15.7095,127775.0
2022-03-30 10:55:00,18.98,19.0,18.96,18.97,188108.0,15.7095,15.7261,15.6929,15.7012,188108.0
2022-03-30 11:00:00,18.97,18.98,18.95,18.98,154267.0,15.7012,15.7095,15.6847,15.7095,154267.0
2022-03-30 11:05:00,18.97,18.98,18.93,18.94,107851.0,15.7012,15.7095,15.6681,15.6764,107851.0
2022-03-30 11:10:00,18.94,18.94,18.91,18.94,109874.0,15.6764,15.6764,15.6516,15.6764,109874.0
2022-03-30 11:15:00,18.94,18.95,18.92,18.94,124632.0,15.6764,15.6847,15.6598,15.6764,124632.0
2022-03-30 11:20:00,18.94,18.95,18.88,18.89,97218.0,15.6764,15.6847,15.6267,15.635,97218.0
2022-03-30 11:25:00,18.89,18.93,18.87,18.93,124365.0,15.635,15.6681,15.6185,15.6681,124365.0
2022-03-30 11:30:00,18.93,18.97,18.91,18.91,221144.0,15.6681,15.7012,15.6516,15.6516,221144.0
2022-03-30 11:35:00,18.91,18.96,18.9,18.94,157603.0,15.6516,15.6929,15.6433,15.6764,157603.0
2022-03-30 11:40:00,18.95,18.95,18.93,18.94,102419.0,15.6847,15.6847,15.6681,15.6764,102419.0
2022-03-30 11:45:00,18.94,18.95,18.92,18.94,107908.0,15.6764,15.6847,15.6598,15.6764,107908.0
2022-03-30 11:50:00,18.94,18.95,18.93,18.94,94957.0,15.6764,15.6847,15.6681,15.6764,94957.0
2022-03-30 11:55:00,18.95,18.95,18.9,18.9,116350.0,15.6847,15.6847,15.6433,15.6433,116350.0
2022-03-30 12:00:00,18.91,18.92,18.9,18.91,172829.0,15.6516,15.6598,15.6433,15.6516,172829.0
2022-03-30 12:05:00,18.91,18.91,18.89,18.91,177290.0,15.6516,15.6516,15.635,15.6516,177290.0
2022-03-30 12:10:00,18.91,18.91,18.86,18.89,116154.0,15.6516,15.6516,15.6102,15.635,116154.0
2022-03-30 12:15:00,18.89,18.91,18.89,18.91,106926.0,15.635,15.6516,15.635,15.6516,106926.0
2022-03-30 12:20:00,18.91,18.91,18.89,18.89,70417.0,15.6516,15.6516,15.635,15.635,70417.0
2022-03-30 12:25:00,18.89,18.9,18.87,18.88,78894.0,15.635,15.6433,15.6185,15.6267,78894.0
2022-03-30 12:30:00,18.89,18.9,18.87,18.89,62911.0,15.635,15.6433,15.6185,15.635,62911.0
2022-03-30 12:35:00,18.9,18.9,18.86,18.87,71140.0,15.6433,15.6433,15.6102,15.6185,71140.0
2022-03-30 12:40:00,18.87,18.87,18.82,18.85,86853.0,15.6185,15.6185,15.5771,15.6019,86853.0
2022-03-30 12:45:00,18.85,18.87,18.84,18.86,92130.0,15.6019,15.6185,15.5936,15.6102,92130.0
2022-03-30 12:50:00,18.86,18.86,18.85,18.86,29010.0,15.6102,15.6102,15.6019,15.6102,29010.0
2022-03-30 12:55:00,18.86,18.88,18.84,18.88,95065.0,15.6102,15.6267,15.5936,15.6267,95065.0
2022-03-30 13:00:00,18.87,18.89,18.86,18.87,63530.0,15.6185,15.635,15.6102,15.6185,63530.0
2022-03-30 13:05:00,18.87,18.9,18.85,18.89,131635.0,15.6185,15.6433,15.6019,15.635,131635.0
2022-03-30 13:10:00,18.89,18.9,18.88,18.89,91131.0,15.635,15.6433,15.6267,15.635,91131.0
2022-03-30 13:15:00,18.9,18.9,18.88,18.89,176825.0,15.6433,15.6433,15.6267,15.635,176825.0
2022-03-30 13:20:00,18.89,18.9,18.87,18.87,94364.0,15.635,15.6433,15.6185,15.6185,94364.0
2022-03-30 13:25:00,18.87,18.88,18.85,18.87,61793.0,15.6185,15.6267,15.6019,15.6185,61793.0
2022-03-30 13:30:00,18.87,18.9,18.85,18.89,248845.0,15.6185,15.6433,15.6019,15.635,248845.0
2022-03-30 13:35:00,18.9,18.9,18.89,18.89,73121.0,15.6433,15.6433,15.635,15.635,73121.0
2022-03-30 13:40:00,18.89,18.9,18.89,18.89,105661.0,15.635,15.6433,15.635,15.635,105661.0
2022-03-30 13:45:00,18.89,18.9,18.88,18.89,96416.0,15.635,15.6433,15.6267,15.635,96416.0
2022-03-30 13:50:00,18.89,18.91,18.88,18.91,410838.0,15.635,15.6516,15.6267,15.6516,410838.0
2022-03-30 13:55:00,18.9,18.95,18.89,18.95,166699.0,15.6433,15.6847,15.635,15.6847,166699.0
2022-03-30 14:00:00,18.95,18.95,18.92,18.93,196687.0,15.6847,15.6847,15.6598,15.6681,196687.0
2022-03-30 14:05:00,18.93,18.96,18.92,18.96,143115.0,15.6681,15.6929,15.6598,15.6929,143115.0
2022-03-30 14:10:00,18.96,18.96,18.93,18.95,96461.0,15.6929,15.6929,15.6681,15.6847,96461.0
2022-03-30 14:15:00,18.95,18.95,18.93,18.95,72905.0,15.6847,15.6847,15.6681,15.6847,72905.0
2022-03-30 14:20:00,18.95,18.98,18.94,18.98,72924.0,15.6847,15.7095,15.6764,15.7095,72924.0
2022-03-30 14:25:00,18.98,19.0,18.97,18.99,65718.0,15.7095,15.7261,15.7012,15.7178,65718.0
2022-03-30 14:30:00,18.98,19.0,18.98,18.99,98495.0,15.7095,15.7261,15.7095,15.7178,98495.0
2022-03-30 14:35:00,18.98,18.99,18.95,18.97,109614.0,15.7095,15.7178,15.6847,15.7012,109614.0
2022-03-30 14:40:00,18.97,18.98,18.95,18.96,73947.0,15.7012,15.7095,15.6847,15.6929,73947.0
2022-03-30 14:45:00,18.95,18.96,18.94,18.95,75946.0,15.6847,15.6929,15.6764,15.6847,75946.0
2022-03-30 14:50:00,18.95,18.96,18.94,18.96,77608.0,15.6847,15.6929,15.6764,15.6929,77608.0
2022-03-30 14:55:00,18.96,18.98,18.95,18.97,74671.0,15.6929,15.7095,15.6847,15.7012,74671.0
2022-03-30 15:00:00,18.96,18.97,18.96,18.96,36717.0,15.6929,15.7012,15.6929,15.6929,36717.0
2022-03-30 15:05:00,18.97,19.0,18.96,19.0,92729.0,15.7012,15.7261,15.6929,15.7261,92729.0
2022-03-30 15:10:00,19.0,19.02,18.99,19.02,161783.0,15.7261,15.7426,15.7178,15.7426,161783.0
2022-03-30 15:15:00,19.02,19.03,18.95,18.96,268329.0,15.7426,15.7509,15.6847,15.6929,268329.0
2022-03-30 15:20:00,18.96,18.98,18.96,18.96,84402.0,15.6929,15.7095,15.6929,15.6929,84402.0
2022-03-30 15:25:00,18.96,19.0,18.95,18.98,264254.0,15.6929,15.7261,15.6847,15.7095,264254.0
2022-03-30 15:30:00,18.99,19.02,18.98,19.02,216075.0,15.7178,15.7426,15.7095,15.7426,216075.0
2022-03-30 15:35:00,19.02,19.03,19.01,19.02,180797.0,15.7426,15.7509,15.7343,15.7426,180797.0
2022-03-30 15:40:00,19.02,19.02,18.99,19.02,309475.0,15.7426,15.7426,15.7178,15.7426,309475.0
2022-03-30 15:45:00,19.02,19.04,19.01,19.02,462597.0,15.7426,15.7592,15.7343,15.7426,462597.0
2022-03-30 15:50:00,19.02,19.05,19.01,19.05,438442.0,15.7426,15.7674,15.7343,15.7674,438442.0
2022-03-30 15:55:00,19.05,19.09,19.04,19.09,1174116.0,15.7674,15.8005,15.7592,15.8005,1174116.0
2022-03-31 09:30:00,18.98,19.13,18.92,19.11,559655.0,15.7095,15.8337,15.6598,15.8171,559655.0
2022-03-31 09:35:00,19.1,19.14,19.07,19.13,200665.0,15.8088,15.8419,15.784,15.8337,200665.0
2022-03-31 09:40:00,19.12,19.18,19.11,19.12,157683.0,15.8254,15.875,15.8171,15.8254,157683.0
2022-03-31 09:45:00,19.11,19.21,19.1,19.21,212830.0,15.8171,15.8999,15.8088,15.8999,212830.0
2022-03-31 09:50:00,19.2,19.25,19.17,19.19,246368.0,15.8916,15.933,15.8668,15.8833,246368.0
2022-03-31 09:55:00,19.19,19.21,19.12,19.16,210026.0,15.8833,15.8999,15.8254,15.8585,210026.0
2022-03-31 10:00:00,19.16,19.18,19.11,19.12,188804.0,15.8585,15.875,15.8171,15.8254,188804.0
2022-03-31 10:05:00,19.12,19.13,19.05,19.07,195852.0,15.8254,15.8337,15.7674,15.784,195852.0
2022-03-31 10:10:00,19.07,19.1,19.06,19.07,146288.0,15.784,15.8088,15.7757,15.784,146288.0
2022-03-31 10:15:00,19.08,19.1,19.07,19.07,100373.0,15.7923,15.8088,15.784,15.784,100373.0
2022-03-31 10:20:00,19.07,19.11,19.07,19.08,163251.0,15.784,15.8171,15.784,15.7923,163251.0
2022-03-31 10:25:00,19.07,19.12,19.07,19.11,125458.0,15.784,15.8254,15.784,15.8171,125458.0
2022-03-31 10:30:00,19.11,19.15,19.08,19.13,82905.0,15.8171,15.8502,15.7923,15.8337,82905.0
2022-03-31 10:35:00,19.13,19.16,19.12,19.14,68846.0,15.8337,15.8585,15.8254,15.8419,68846.0
2022-03-31 10:40:00,19.14,19.16,19.13,19.14,73466.0,15.8419,15.8585,15.8337,15.8419,73466.0
2022-03-31 10:45:00,19.15,19.16,19.12,19.14,429105.0,15.8502,15.8585,15.8254,15.8419,429105.0
2022-03-31 10:50:00,19.14,19.15,19.1,19.15,96434.0,15.8419,15.8502,15.8088,15.8502,96434.0
2022-03-31 10:55:00,19.14,19.2,19.14,19.2,124563.0,15.8419,15.8916,15.8419,15.8916,124563.0
2022-03-31 11:00:00,19.2,19.22,19.18,19.19,182967.0,15.8916,15.9081,15.875,15.8833,182967.0
2022-03-31 11:05:00,19.19,19.23,19.18,19.23,180877.0,15.8833,15.9164,15.875,15.9164,180877.0
2022-03-31 11:10:00,19.22,19.25,19.2,19.21,244635.0,15.9081,15.933,15.8916,15.8999,244635.0
2022-03-31 11:15:00,19.21,19.21,19.17,19.19,421633.0,15.8999,15.8999,15.8668,15.8833,421633.0
2022-03-31 11:20:00,19.19,19.19,19.15,19.16,77056.0,15.8833,15.8833,15.8502,15.8585,77056.0
2022-03-31 11:25:00,19.17,19.21,19.16,19.18,122805.0,15.8668,15.8999,15.8585,15.875,122805.0
2022-03-31 11:30:00,19.18,19.18,19.12,19.13,122174.0,15.875,15.875,15.8254,15.8337,122174.0
2022-03-31 11:35:00,19.13,19.17,19.12,19.16,72780.0,15.8337,15.8668,15.8254,15.8585,72780.0
2022-03-31 11:40:00,19.16,19.19,19.15,19.19,184721.0,15.8585,15.8833,15.8502,15.8833,184721.0
2022-03-31 11:45:00,19.18,19.19,19.15,19.16,86273.0,15.875,15.8833,15.8502,15.8585,86273.0
2022-03-31 11:50:00,19.16,19.18,19.15,19.15,151548.0,15.8585,15.875,15.8502,15.8502,151548.0
2022-03-31 11:55:00,19.16,19.17,19.14,19.16,94658.0,15.8585,15.8668,15.8419,15.8585,94658.0
2022-03-31 12:00:00,19.16,19.16,19.14,19.15,78517.0,15.8585,15.8585,15.8419,15.8502,78517.0
2022-03-31 12:05:00,19.14,19.15,19.13,19.14,61407.0,15.8419,15.8502,15.8337,15.8419,61407.0
2022-03-31 12:10:00,19.13,19.17,19.13,19.16,150644.0,15.8337,15.8668,15.8337,15.8585,150644.0
2022-03-31 12:15:00,19.16,19.18,19.15,19.18,71841.0,15.8585,15.875,15.8502,15.875,71841.0
2022-03-31 12:20:00,19.18,19.21,19.17,19.19,175552.0,15.875,15.8999,15.8668,15.8833,175552.0
2022-03-31 12:25:00,19.2,19.2,19.17,19.18,83344.0,15.8916,15.8916,15.8668,15.875,83344.0
2022-03-31 12:30:00,19.18,19.19,19.17,19.18,59543.0,15.875,15.8833,15.8668,15.875,59543.0
2022-03-31 12:35:00,19.18,19.19,19.17,19.18,41721.0,15.875,15.8833,15.8668,15.875,41721.0
2022-03-31 12:40:00,19.18,19.18,19.15,19.16,47615.0,15.875,15.875,15.8502,15.8585,47615.0
2022-03-31 12:45:00,19.17,19.17,19.14,19.14,32428.0,15.8668,15.8668,15.8419,15.8419,32428.0
2022-03-31 12:50:00,19.14,19.15,19.14,19.14,56952.0,15.8419,15.8502,15.8419,15.8419,56952.0
2022-03-31 12:55:00,19.14,19.23,19.14,19.21,663523.0,15.8419,15.9164,15.8419,15.8999,663523.0
2022-03-31 13:00:00,19.22,19.25,19.19,19.24,647823.0,15.9081,15.933,15.8833,15.9247,647823.0
2022-03-31 13:05:00,19.23,19.26,19.23,19.23,752700.0,15.9164,15.9413,15.9164,15.9164,752700.0
2022-03-31 13:10:00,19.23,19.26,19.22,19.26,451015.0,15.9164,15.9413,15.9081,15.9413,451015.0
2022-03-31 13:15:00,19.25,19.26,19.19,19.19,396538.0,15.933,15.9413,15.8833,15.8833,396538.0
2022-03-31 13:20:00,19.19,19.21,19.18,19.2,330700.0,15.8833,15.8999,15.875,15.8916,330700.0
2022-03-31 13:25:00,19.2,19.21,19.17,19.18,151540.0,15.8916,15.8999,15.8668,15.875,151540.0
2022-03-31 13:30:00,19.17,19.19,19.13,19.14,190788.0,15.8668,15.8833,15.8337,15.8419,190788.0
2022-03-31 13:35:00,19.14,19.17,19.14,19.17,100199.0,15.8419,15.8668,15.8419,15.8668,100199.0
2022-03-31 13:40:00,19.17,19.19,19.15,19.16,169561.0,15.8668,15.8833,15.8502,15.8585,169561.0
2022-03-31 13:45:00,19.16,19.2,19.16,19.19,268496.0,15.8585,15.8916,15.8585,15.8833,268496.0
2022-03-31 13:50:00,19.19,19.21,19.18,19.2,192199.0,15.8833,15.8999,15.875,15.8916,192199.0
2022-03-31 13:55:00,19.2,19.2,19.15,19.16,157545.0,15.8916,15.8916,15.8502,15.8585,157545.0
2022-03-31 14:00:00,19.15,19.17,19.1,19.11,1523277.0,15.8502,15.8668,15.8088,15.8171,1523277.0
2022-03-31 14:05:00,19.11,19.15,19.1,19.13,112904.0,15.8171,15.8502,15.8088,15.8337,112904.0
2022-03-31 14:10:00,19.12,19.15,19.11,19.13,89801.0,15.8254,15.8502,15.8171,15.8337,89801.0
2022-03-31 14:15:00,19.13,19.15,19.11,19.12,101216.0,15.8337,15.8502,15.8171,15.8254,101216.0
2022-03-31 14:20:00,19.11,19.13,19.1,19.12,92774.0,15.8171,15.8337,15.8088,15.8254,92774.0
2022-03-31 14:25:00,19.12,19.12,19.07,19.07,158435.0,15.8254,15.8254,15.784,15.784,158435.0
2022-03-31 14:30:00,19.07,19.1,19.07,19.09,167431.0,15.784,15.8088,15.784,15.8005,167431.0
2022-03-31 14:35:00,19.09,19.12,19.07,19.08,144292.0,15.8005,15.8254,15.784,15.7923,144292.0
2022-03-31 14:40:00,19.08,19.1,19.06,19.07,184268.0,15.7923,15.8088,15.7757,15.784,184268.0
2022-03-31 14:45:00,19.07,19.09,19.05,19.08,132021.0,15.784,15.8005,15.7674,15.7923,132021.0
2022-03-31 14:50:00,19.08,19.09,19.06,19.07,107576.0,15.7923,15.8005,15.7757,15.784,107576.0
2022-03-31 14:55:00,19.06,19.09,19.06,19.09,121547.0,15.7757,15.8005,15.7757,15.8005,121547.0
2022-03-31 15:00:00,19.09,19.12,19.09,19.1,129210.0,15.8005,15.8254,15.8005,15.8088,129210.0
2022-03-31 15:05:00,19.09,19.11,19.08,19.11,101998.0,15.8005,15.8171,15.7923,15.8171,101998.0
2022-03-31 15:10:00,19.11,19.13,19.1,19.13,88632.0,15.8171,15.8337,15.8088,15.8337,88632.0
2022-03-31 15:15:00,19.13,19.14,19.12,19.14,103167.0,15.8337,15.8419,15.8254,15.8419,103167.0
2022-03-31 15:20:00,19.13,19.15,19.12,19.12,150174.0,15.8337,15.8502,15.8254,15.8254,150174.0
2022-03-31 15:25:00,19.13,19.14,19.11,19.13,163856.0,15.8337,15.8419,15.8171,15.8337,163856.0
2022-03-31 15:30:00,19.12,19.13,19.08,19.09,157347.0,15.8254,15.8337,15.7923,15.8005,157347.0
2022-03-31 15:35:00,19.09,19.1,19.06,19.06,208631.0,15.8005,15.8088,15.7757,15.7757,208631.0
2022-03-31 15:40:00,19.07,19.07,19.0,19.0,260229.0,15.784,15.784,15.7261,15.7261,260229.0
2022-03-31 15:45:00,19.0,19.01,18.95,18.96,818031.0,15.7261,15.7343,15.6847,15.6929,818031.0
2022-03-31 15:50:00,18.96,19.01,18.95,19.0,850249.0,15.6929,15.7343,15.6847,15.7261,850249.0
2022-03-31 15:55:00,19.0,19.0,18.88,18.91,2230164.0,15.7261,15.7261,15.6267,15.6516,2230164.0
2022-04-01 09:30:00,19.03,19.09,18.96,19.09,422032.0,15.7509,15.8005,15.6929,15.8005,422032.0
2022-04-01 09:35:00,19.09,19.14,19.06,19.09,177385.0,15.8005,15.8419,15.7757,15.8005,177385.0
2022-04-01 09:40:00,19.09,19.17,19.09,19.15,200339.0,15.8005,15.8668,15.8005,15.8502,200339.0
2022-04-01 09:45:00,19.14,19.2,19.14,19.19,243616.0,15.8419,15.8916,15.8419,15.8833,243616.0
2022-04-01 09:50:00,19.19,19.23,19.16,19.16,218721.0,15.8833,15.9164,15.8585,15.8585,218721.0
2022-04-01 09:55:00,19.16,19.17,19.09,19.13,133263.0,15.8585,15.8668,15.8005,15.8337,133263.0
2022-04-01 10:00:00,19.13,19.2,19.12,19.16,126225.0,15.8337,15.8916,15.8254,15.8585,126225.0
2022-04-01 10:05:00,19.16,19.17,19.1,19.15,125246.0,15.8585,15.8668,15.8088,15.8502,125246.0
2022-04-01 10:10:00,19.16,19.17,19.12,19.14,70537.0,15.8585,15.8668,15.8254,15.8419,70537.0
2022-04-01 10:15:00,19.14,19.15,19.08,19.09,119557.0,15.8419,15.8502,15.7923,15.8005,119557.0
2022-04-01 10:20:00,19.09,19.1,19.03,19.05,93079.0,15.8005,15.8088,15.7509,15.7674,93079.0
2022-04-01 10:25:00,19.05,19.07,19.02,19.03,81976.0,15.7674,15.784,15.7426,15.7509,81976.0
2022-04-01 10:30:00,19.02,19.04,18.99,19.01,112304.0,15.7426,15.7592,15.7178,15.7343,112304.0
2022-04-01 10:35:00,19.01,19.02,18.98,19.0,124614.0,15.7343,15.7426,15.7095,15.7261,124614.0
2022-04-01 10:40:00,19.01,19.03,18.98,18.99,101965.0,15.7343,15.7509,15.7095,15.7178,101965.0
2022-04-01 10:45:00,19.0,19.02,18.98,18.99,124454.0,15.7261,15.7426,15.7095,15.7178,124454.0
2022-04-01 10:50:00,19.0,19.07,18.99,19.06,464695.0,15.7261,15.784,15.7178,15.7757,464695.0
2022-04-01 10:55:00,19.07,19.07,19.0,19.02,133682.0,15.784,15.784,15.7261,15.7426,133682.0
2022-04-01 11:00:00,19.02,19.05,19.01,19.01,98320.0,15.7426,15.7674,15.7343,15.7343,98320.0
2022-04-01 11:05:00,19.01,19.08,19.01,19.07,66941.0,15.7343,15.7923,15.7343,15.784,66941.0
2022-04-01 11:10:00,19.07,19.1,19.06,19.1,117060.0,15.784,15.8088,15.7757,15.8088,117060.0
2022-04-01 11:15:00,19.1,19.12,19.08,19.09,90747.0,15.8088,15.8254,15.7923,15.8005,90747.0
2022-04-01 11:20:00,19.09,19.13,19.09,19.13,61933.0,15.8005,15.8337,15.8005,15.8337,61933.0
2022-04-01 11:25:00,19.13,19.16,19.12,19.13,133944.0,15.8337,15.8585,15.8254,15.8337,133944.0
2022-04-01 11:30:00,19.13,19.14,19.1,19.11,156068.0,15.8337,15.8419,15.8088,15.8171,156068.0
2022-04-01 11:35:00,19.12,19.13,19.1,19.13,120191.0,15.8254,15.8337,15.8088,15.8337,120191.0
2022-04-01 11:40:00,19.12,19.13,19.08,19.09,97650.0,15.8254,15.8337,15.7923,15.8005,97650.0
2022-04-01 11:45:00,19.09,19.13,19.08,19.12,201663.0,15.8005,15.8337,15.7923,15.8254,201663.0
2022-04-01 11:50:00,19.12,19.14,19.11,19.13,96969.0,15.8254,15.8419,15.8171,15.8337,96969.0
2022-04-01 11:55:00,19.13,19.13,19.11,19.12,60239.0,15.8337,15.8337,15.8171,15.8254,60239.0
2022-04-01 12:00:00,19.12,19.13,19.09,19.1,150125.0,15.8254,15.8337,15.8005,15.8088,150125.0
2022-04-01 12:05:00,19.1,19.1,19.04,19.05,78126.0,15.8088,15.8088,15.7592,15.7674,78126.0
2022-04-01 12:10:00,19.05,19.05,19.03,19.03,24316.0,15.7674,15.7674,15.7509,15.7509,24316.0
2022-04-01 12:15:00,19.04,19.05,19.0,19.03,86126.0,15.7592,15.7674,15.7261,15.7509,86126.0
2022-04-01 12:20:00,19.03,19.04,19.0,19.04,118318.0,15.7509,15.7592,15.7261,15.7592,118318.0
2022-04-01 12:25:00,19.04,19.06,19.03,19.05,49871.0,15.7592,15.7757,15.7509,15.7674,49871.0
2022-04-01 12:30:00,19.05,19.06,19.0,19.01,247501.0,15.7674,15.7757,15.7261,15.7343,247501.0
2022-04-01 12:35:00,19.01,19.03,19.0,19.02,41726.0,15.7343,15.7509,15.7261,15.7426,41726.0
2022-04-01 12:40:00,19.02,19.03,18.99,19.03,94157.0,15.7426,15.7509,15.7178,15.7509,94157.0
2022-04-01 12:45:00,19.02,19.04,19.0,19.02,125575.0,15.7426,15.7592,15.7261,15.7426,125575.0
2022-04-01 12:50:00,19.01,19.03,19.01,19.03,44043.0,15.7343,15.7509,15.7343,15.7509,44043.0
2022-04-01 12:55:00,19.03,19.06,19.02,19.05,135498.0,15.7509,15.7757,15.7426,15.7674,135498.0
2022-04-01 13:00:00,19.05,19.06,19.02,19.04,131656.0,15.7674,15.7757,15.7426,15.7592,131656.0
2022-04-01 13:05:00,19.04,19.05,19.03,19.05,79443.0,15.7592,15.7674,15.7509,15.7674,79443.0
2022-04-01 13:10:00,19.04,19.06,19.03,19.05,174929.0,15.7592,15.7757,15.7509,15.7674,174929.0
2022-04-01 13:15:00,19.05,19.06,19.0,19.01,172320.0,15.7674,15.7757,15.7261,15.7343,172320.0
2022-04-01 13:20:00,19.01,19.02,18.98,19.02,114943.0,15.7343,15.7426,15.7095,15.7426,114943.0
2022-04-01 13:25:00,19.02,19.03,19.0,19.02,85929.0,15.7426,15.7509,15.7261,15.7426,85929.0
2022-04-01 13:30:00,19.03,19.03,19.0,19.02,69432.0,15.7509,15.7509,15.7261,15.7426,69432.0
2022-04-01 13:35:00,19.02,19.05,19.01,19.04,66532.0,15.7426,15.7674,15.7343,15.7592,66532.0
2022-04-01 13:40:00,19.04,19.05,19.03,19.04,86682.0,15.7592,15.7674,15.7509,15.7592,86682.0
2022-04-01 13:45:00,19.04,19.06,19.03,19.04,95853.0,15.7592,15.7757,15.7509,15.7592,95853.0
2022-04-01 13:50:00,19.04,19.07,19.03,19.06,106543.0,15.7592,15.784,15.7509,15.7757,106543.0
2022-04-01 13:55:00,19.06,19.07,19.04,19.07,67687.0,15.7757,15.784,15.7592,15.784,67687.0
2022-04-01 14:00:00,19.07,19.11,19.06,19.11,180054.0,15.784,15.8171,15.7757,15.8171,180054.0
2022-04-01 14:05:00,19.11,19.12,19.09,19.11,90161.0,15.8171,15.8254,15.8005,15.8171,90161.0
2022-04-01 14:10:00,19.11,19.13,19.09,19.11,169855.0,15.8171,15.8337,15.8005,15.8171,169855.0
2022-04-01 14:15:00,19.12,19.14,19.1,19.11,81884.0,15.8254,15.8419,15.8088,15.8171,81884.0
2022-04-01 14:20:00,19.11,19.14,19.1,19.13,65086.0,15.8171,15.8419,15.8088,15.8337,65086.0
2022-04-01 14:25:00,19.13,19.15,19.12,19.15,73281.0,15.8337,15.8502,15.8254,15.8502,73281.0
2022-04-01 14:30:00,19.15,19.17,19.14,19.16,149957.0,15.8502,15.8668,15.8419,15.8585,149957.0
2022-04-01 14:35:00,19.17,19.17,19.15,19.16,163167.0,15.8668,15.8668,15.8502,15.8585,163167.0
2022-04-01 14:40:00,19.16,19.18,19.14,19.16,133342.0,15.8585,15.875,15.8419,15.8585,133342.0
2022-04-01 14:45:00,19.16,19.17,19.13,19.14,58837.0,15.8585,15.8668,15.8337,15.8419,58837.0
2022-04-01 14:50:00,19.14,19.15,19.13,19.14,46123.0,15.8419,15.8502,15.8337,15.8419,46123.0
2022-04-01 14:55:00,19.15,19.16,19.13,19.14,50627.0,15.8502,15.8585,15.8337,15.8419,50627.0
2022-04-01 15:00:00,19.14,19.19,19.14,19.18,188099.0,15.8419,15.8833,15.8419,15.875,188099.0
2022-04-01 15:05:00,19.18,19.19,19.17,19.18,127752.0,15.875,15.8833,15.8668,15.875,127752.0
2022-04-01 15:10:00,19.18,19.2,19.17,19.19,194481.0,15.875,15.8916,15.8668,15.8833,194481.0
2022-04-01 15:15:00,19.2,19.2,19.19,19.2,80516.0,15.8916,15.8916,15.8833,15.8916,80516.0
2022-04-01 15:20:00,19.2,19.2,19.18,19.2,184544.0,15.8916,15.8916,15.875,15.8916,184544.0
2022-04-01 15:25:00,19.2,19.21,19.18,19.19,145075.0,15.8916,15.8999,15.875,15.8833,145075.0
2022-04-01 15:30:00,19.19,19.2,19.15,19.17,195506.0,15.8833,15.8916,15.8502,15.8668,195506.0
2022-04-01 15:35:00,19.17,19.17,19.16,19.16,69969.0,15.8668,15.8668,15.8585,15.8585,69969.0
2022-04-01 15:40:00,19.16,19.18,19.15,19.16,209366.0,15.8585,15.875,15.8502,15.8585,209366.0
2022-04-01 15:45:00,19.16,19.19,19.16,19.19,206707.0,15.8585,15.8833,15.8585,15.8833,206707.0
2022-04-01 15:50:00,19.19,19.23,19.18,19.2,342434.0,15.8833,15.9164,15.875,15.8916,342434.0
2022-04-01 15:55:00,19.2,19.23,19.19,19.23,749557.0,15.8916,15.9164,15.8833,15.9164,749557.0
2022-04-04 09:30:00,19.3,19.35,19.25,19.28,514023.0,15.9744,16.0157,15.933,15.9578,514023.0
2022-04-04 09:35:00,19.29,19.3,19.1,19.11,307572.0,15.9661,15.9744,15.8088,15.8171,307572.0
2022-04-04 09:40:00,19.11,19.19,19.09,19.14,274430.0,15.8171,15.8833,15.8005,15.8419,274430.0
2022-04-04 09:45:00,19.14,19.17,19.1,19.12,363639.0,15.8419,15.8668,15.8088,15.8254,363639.0
2022-04-04 09:50:00,19.12,19.2,19.08,19.2,163574.0,15.8254,15.8916,15.7923,15.8916,163574.0
2022-04-04 09:55:00,19.2,19.25,19.17,19.2,148435.0,15.8916,15.933,15.8668,15.8916,148435.0
2022-04-04 10:00:00,19.21,19.23,19.18,19.21,134249.0,15.8999,15.9164,15.875,15.8999,134249.0
2022-04-04 10:05:00,19.21,19.22,19.17,19.18,103815.0,15.8999,15.9081,15.8668,15.875,103815.0
2022-04-04 10:10:00,19.18,19.18,19.12,19.16,138287.0,15.875,15.875,15.8254,15.8585,138287.0
2022-04-04 10:15:00,19.16,19.17,19.12,19.17,132553.0,15.8585,15.8668,15.8254,15.8668,132553.0
2022-04-04 10:20:00,19.17,19.23,19.17,19.21,94893.0,15.8668,15.9164,15.8668,15.8999,94893.0
2022-04-04 10:25:00,19.21,19.24,19.19,19.23,100591.0,15.8999,15.9247,15.8833,15.9164,100591.0
2022-04-04 10:30:00,19.23,19.29,19.21,19.27,197779.0,15.9164,15.9661,15.8999,15.9495,197779.0
2022-04-04 10:35:00,19.26,19.27,19.21,19.25,154329.0,15.9413,15.9495,15.8999,15.933,154329.0
2022-04-04 10:40:00,19.26,19.29,19.22,19.22,117222.0,15.9413,15.9661,15.9081,15.9081,117222.0
2022-04-04 10:45:00,19.22,19.25,19.21,19.23,61237.0,15.9081,15.933,15.8999,15.9164,61237.0
2022-04-04 10:50:00,19.23,19.23,19.2,19.21,72152.0,15.9164,15.9164,15.8916,15.8999,72152.0
2022-04-04 10:55:00,19.22,19.24,19.18,19.2,121324.0,15.9081,15.9247,15.875,15.8916,121324.0
2022-04-04 11:00:00,19.2,19.21,19.16,19.16,71039.0,15.8916,15.8999,15.8585,15.8585,71039.0
2022-04-04 11:05:00,19.16,19.18,19.15,19.18,105727.0,15.8585,15.875,15.8502,15.875,105727.0
2022-04-04 11:10:00,19.18,19.18,19.12,19.14,123631.0,15.875,15.875,15.8254,15.8419,123631.0
2022-04-04 11:15:00,19.15,19.18,19.14,19.17,259932.0,15.8502,15.875,15.8419,15.8668,259932.0
2022-04-04 11:20:00,19.17,19.19,19.16,19.18,139059.0,15.8668,15.8833,15.8585,15.875,139059.0
2022-04-04 11:25:00,19.18,19.2,19.17,19.19,91262.0,15.875,15.8916,15.8668,15.8833,91262.0
2022-04-04 11:30:00,19.19,19.23,19.18,19.22,107715.0,15.8833,15.9164,15.875,15.9081,107715.0
2022-04-04 11:35:00,19.22,19.24,19.17,19.2,131357.0,15.9081,15.9247,15.8668,15.8916,131357.0
2022-04-04 11:40:00,19.19,19.2,19.16,19.16,97791.0,15.8833,15.8916,15.8585,15.8585,97791.0
2022-04-04 11:45:00,19.17,19.2,19.16,19.18,131386.0,15.8668,15.8916,15.8585,15.875,131386.0
2022-04-04 11:50:00,19.17,19.18,19.15,19.18,92935.0,15.8668,15.875,15.8502,15.875,92935.0
2022-04-04 11:55:00,19.18,19.22,19.17,19.22,99062.0,15.875,15.9081,15.8668,15.9081,99062.0
2022-04-04 12:00:00,19.21,19.23,19.21,19.23,120271.0,15.8999,15.9164,15.8999,15.9164,120271.0
2022-04-04 12:05:00,19.23,19.25,19.21,19.23,106446.0,15.9164,15.933,15.8999,15.9164,106446.0
2022-04-04 12:10:00,19.23,19.26,19.23,19.25,79345.0,15.9164,15.9413,15.9164,15.933,79345.0
2022-04-04 12:15:00,19.25,19.27,19.24,19.25,201891.0,15.933,15.9495,15.9247,15.933,201891.0
2022-04-04 12:20:00,19.24,19.25,19.2,19.21,62235.0,15.9247,15.933,15.8916,15.8999,62235.0
2022-04-04 12:25:00,19.21,19.21,19.19,19.21,85863.0,15.8999,15.8999,15.8833,15.8999,85863.0
2022-04-04 12:30:00,19.21,19.22,19.19,19.22,385778.0,15.8999,15.9081,15.8833,15.9081,385778.0
2022-04-04 12:35:00,19.21,19.22,19.18,19.19,107451.0,15.8999,15.9081,15.875,15.8833,107451.0
2022-04-04 12:40:00,19.19,19.22,19.18,19.21,67620.0,15.8833,15.9081,15.875,15.8999,67620.0
2022-04-04 12:45:00,19.21,19.23,19.21,19.22,51474.0,15.8999,15.9164,15.8999,15.9081,51474.0
2022-04-04 12:50:00,19.23,19.23,19.19,19.2,60651.0,15.9164,15.9164,15.8833,15.8916,60651.0
2022-04-04 12:55:00,19.2,19.21,19.19,19.21,198340.0,15.8916,15.8999,15.8833,15.8999,198340.0
2022-04-04 13:00:00,19.21,19.21,19.18,19.19,71191.0,15.8999,15.8999,15.875,15.8833,71191.0
2022-04-04 13:05:00,19.19,19.19,19.17,19.19,46545.0,15.8833,15.8833,15.8668,15.8833,46545.0
2022-04-04 13:10:00,19.19,19.2,19.18,19.19,50935.0,15.8833,15.8916,15.875,15.8833,50935.0
2022-04-04 13:15:00,19.19,19.19,19.17,19.19,47771.0,15.8833,15.8833,15.8668,15.8833,47771.0
2022-04-04 13:20:00,19.18,19.23,19.18,19.21,94899.0,15.875,15.9164,15.875,15.8999,94899.0
2022-04-04 13:25:00,19.21,19.21,19.17,19.19,107556.0,15.8999,15.8999,15.8668,15.8833,107556.0
2022-04-04 13:30:00,19.19,19.21,19.18,19.2,49561.0,15.8833,15.8999,15.875,15.8916,49561.0
2022-04-04 13:35:00,19.2,19.22,19.19,19.2,105411.0,15.8916,15.9081,15.8833,15.8916,105411.0
2022-04-04 13:40:00,19.21,19.23,19.2,19.23,115293.0,15.8999,15.9164,15.8916,15.9164,115293.0
2022-04-04 13:45:00,19.23,19.25,19.22,19.25,77505.0,15.9164,15.933,15.9081,15.933,77505.0
2022-04-04 13:50:00,19.24,19.26,19.23,19.25,116308.0,15.9247,15.9413,15.9164,15.933,116308.0
2022-04-04 13:55:00,19.25,19.25,19.23,19.25,65601.0,15.933,15.933,15.9164,15.933,65601.0
2022-04-04 14:00:00,19.25,19.29,19.24,19.28,93623.0,15.933,15.9661,15.9247,15.9578,93623.0
2022-04-04 14:05:00,19.28,19.31,19.28,19.3,140979.0,15.9578,15.9826,15.9578,15.9744,140979.0
2022-04-04 14:10:00,19.3,19.32,19.27,19.32,227443.0,15.9744,15.9909,15.9495,15.9909,227443.0
2022-04-04 14:15:00,19.32,19.32,19.28,19.29,152879.0,15.9909,15.9909,15.9578,15.9661,152879.0
2022-04-04 14:20:00,19.29,19.29,19.27,19.27,79331.0,15.9661,15.9661,15.9495,15.9495,79331.0
2022-04-04 14:25:00,19.28,19.3,19.27,19.3,177003.0,15.9578,15.9744,15.9495,15.9744,177003.0
2022-04-04 14:30:00,19.29,19.3,19.27,19.27,79988.0,15.9661,15.9744,15.9495,15.9495,79988.0
2022-04-04 14:35:00,19.28,19.3,19.27,19.29,130443.0,15.9578,15.9744,15.9495,15.9661,130443.0
2022-04-04 14:40:00,19.29,19.29,19.26,19.28,68447.0,15.9661,15.9661,15.9413,15.9578,68447.0
2022-04-04 14:45:00,19.28,19.29,19.26,19.28,117261.0,15.9578,15.9661,15.9413,15.9578,117261.0
2022-04-04 14:50:00,19.28,19.28,19.25,19.27,71124.0,15.9578,15.9578,15.933,15.9495,71124.0
2022-04-04 14:55:00,19.27,19.27,19.26,19.27,22604.0,15.9495,15.9495,15.9413,15.9495,22604.0
2022-04-04 15:00:00,19.27,19.27,19.24,19.25,105203.0,15.9495,15.9495,15.9247,15.933,105203.0
2022-04-04 15:05:00,19.25,19.26,19.24,19.25,60183.0,15.933,15.9413,15.9247,15.933,60183.0
2022-04-04 15:10:00,19.25,19.27,19.24,19.27,119489.0,15.933,15.9495,15.9247,15.9495,119489.0
2022-04-04 15:15:00,19.27,19.27,19.25,19.26,78199.0,15.9495,15.9495,15.933,15.9413,78199.0
2022-04-04 15:20:00,19.26,19.3,19.25,19.29,265312.0,15.9413,15.9744,15.933,15.9661,265312.0
2022-04-04 15:25:00,19.29,19.29,19.27,19.28,89721.0,15.9661,15.9661,15.9495,15.9578,89721.0
2022-04-04 15:30:00,19.28,19.29,19.26,19.28,180861.0,15.9578,15.9661,15.9413,15.9578,180861.0
2022-04-04 15:35:00,19.28,19.29,19.27,19.28,113199.0,15.9578,15.9661,15.9495,15.9578,113199.0
2022-04-04 15:40:00,19.28,19.28,19.26,19.28,148770.0,15.9578,15.9578,15.9413,15.9578,148770.0
2022-04-04 15:45:00,19.28,19.31,19.26,19.3,294868.0,15.9578,15.9826,15.9413,15.9744,294868.0
2022-04-04 15:50:00,19.3,19.34,19.29,19.32,636858.0,15.9744,16.0075,15.9661,15.9909,636858.0
2022-04-04 15:55:00,19.31,19.32,19.28,19.31,979425.0,15.9826,15.9909,15.9578,15.9826,979425.0
2022-04-05 09:30:00,19.24,19.38,19.24,19.38,434176.0,15.9247,16.0406,15.9247,16.0406,434176.0
2022-04-05 09:35:00,19.37,19.4,19.35,19.36,174257.0,16.0323,16.0571,16.0157,16.024,174257.0
2022-04-05 09:40:00,19.35,19.4,19.35,19.39,117877.0,16.0157,16.0571,16.0157,16.0489,117877.0
2022-04-05 09:45:00,19.39,19.4,19.31,19.32,180778.0,16.0489,16.0571,15.9826,15.9909,180778.0
2022-04-05 09:50:00,19.32,19.36,19.3,19.33,89227.0,15.9909,16.024,15.9744,15.9992,89227.0
2022-04-05 09:55:00,19.33,19.35,19.3,19.32,91161.0,15.9992,16.0157,15.9744,15.9909,91161.0
2022-04-05 10:00:00,19.32,19.35,19.29,19.3,102134.0,15.9909,16.0157,15.9661,15.9744,102134.0
2022-04-05 10:05:00,19.3,19.31,19.18,19.23,186583.0,15.9744,15.9826,15.875,15.9164,186583.0
2022-04-05 10:10:00,19.23,19.26,19.21,19.25,71738.0,15.9164,15.9413,15.8999,15.933,71738.0
2022-04-05 10:15:00,19.24,19.24,19.19,19.2,120875.0,15.9247,15.9247,15.8833,15.8916,120875.0
2022-04-05 10:20:00,19.2,19.21,19.15,19.16,133259.0,15.8916,15.8999,15.8502,15.8585,133259.0
2022-04-05 10:25:00,19.17,19.19,19.15,19.16,159760.0,15.8668,15.8833,15.8502,15.8585,159760.0
2022-04-05 10:30:00,19.16,19.18,19.12,19.14,79992.0,15.8585,15.875,15.8254,15.8419,79992.0
2022-04-05 10:35:00,19.14,19.19,19.13,19.17,122649.0,15.8419,15.8833,15.8337,15.8668,122649.0
2022-04-05 10:40:00,19.17,19.2,19.15,19.16,102455.0,15.8668,15.8916,15.8502,15.8585,102455.0
2022-04-05 10:45:00,19.16,19.18,19.14,19.16,126329.0,15.8585,15.875,15.8419,15.8585,126329.0
2022-04-05 10:50:00,19.16,19.2,19.15,19.15,126520.0,15.8585,15.8916,15.8502,15.8502,126520.0
2022-04-05 10:55:00,19.15,19.18,19.13,19.14,213233.0,15.8502,15.875,15.8337,15.8419,213233.0
2022-04-05 11:00:00,19.14,19.17,19.14,19.15,120784.0,15.8419,15.8668,15.8419,15.8502,120784.0
2022-04-05 11:05:00,19.16,19.17,19.14,19.16,99030.0,15.8585,15.8668,15.8419,15.8585,99030.0
2022-04-05 11:10:00,19.16,19.16,19.12,19.14,122806.0,15.8585,15.8585,15.8254,15.8419,122806.0
2022-04-05 11:15:00,19.14,19.16,19.12,19.15,173847.0,15.8419,15.8585,15.8254,15.8502,173847.0
2022-04-05 11:20:00,19.15,19.19,19.14,19.16,157742.0,15.8502,15.8833,15.8419,15.8585,157742.0
2022-04-05 11:25:00,19.16,19.18,19.15,19.16,101712.0,15.8585,15.875,15.8502,15.8585,101712.0
2022-04-05 11:30:00,19.16,19.2,19.15,19.2,91135.0,15.8585,15.8916,15.8502,15.8916,91135.0
2022-04-05 11:35:00,19.2,19.23,19.19,19.21,154553.0,15.8916,15.9164,15.8833,15.8999,154553.0
2022-04-05 11:40:00,19.21,19.21,19.2,19.2,51748.0,15.8999,15.8999,15.8916,15.8916,51748.0
2022-04-05 11:45:00,19.2,19.21,19.18,19.21,95847.0,15.8916,15.8999,15.875,15.8999,95847.0
2022-04-05 11:50:00,19.21,19.21,19.16,19.16,131864.0,15.8999,15.8999,15.8585,15.8585,131864.0
2022-04-05 11:55:00,19.16,19.2,19.16,19.18,171732.0,15.8585,15.8916,15.8585,15.875,171732.0
2022-04-05 12:00:00,19.18,19.18,19.15,19.16,238518.0,15.875,15.875,15.8502,15.8585,238518.0
2022-04-05 12:05:00,19.16,19.17,19.13,19.15,97945.0,15.8585,15.8668,15.8337,15.8502,97945.0
2022-04-05 12:10:00,19.16,19.18,19.15,19.16,32291.0,15.8585,15.875,15.8502,15.8585,32291.0
2022-04-05 12:15:00,19.17,19.19,19.16,19.19,48965.0,15.8668,15.8833,15.8585,15.8833,48965.0
2022-04-05 12:20:00,19.19,19.19,19.15,19.15,44443.0,15.8833,15.8833,15.8502,15.8502,44443.0
2022-04-05 12:25:00,19.15,19.16,19.11,19.12,48075.0,15.8502,15.8585,15.8171,15.8254,48075.0
2022-04-05 12:30:00,19.12,19.12,19.05,19.07,147258.0,15.8254,15.8254,15.7674,15.784,147258.0
2022-04-05 12:35:00,19.07,19.09,19.07,19.09,44231.0,15.784,15.8005,15.784,15.8005,44231.0
2022-04-05 12:40:00,19.09,19.1,19.06,19.06,134430.0,15.8005,15.8088,15.7757,15.7757,134430.0
2022-04-05 12:45:00,19.07,19.07,19.05,19.06,67781.0,15.784,15.784,15.7674,15.7757,67781.0
2022-04-05 12:50:00,19.06,19.09,19.05,19.08,51855.0,15.7757,15.8005,15.7674,15.7923,51855.0
2022-04-05 12:55:00,19.08,19.09,19.06,19.08,91043.0,15.7923,15.8005,15.7757,15.7923,91043.0
2022-04-05 13:00:00,19.08,19.1,19.07,19.1,73877.0,15.7923,15.8088,15.784,15.8088,73877.0
2022-04-05 13:05:00,19.1,19.12,19.09,19.12,69020.0,15.8088,15.8254,15.8005,15.8254,69020.0
2022-04-05 13:10:00,19.11,19.12,19.07,19.08,51045.0,15.8171,15.8254,15.784,15.7923,51045.0
2022-04-05 13:15:00,19.07,19.11,19.07,19.11,150844.0,15.784,15.8171,15.784,15.8171,150844.0
2022-04-05 13:20:00,19.1,19.12,19.1,19.11,78605.0,15.8088,15.8254,15.8088,15.8171,78605.0
2022-04-05 13:25:00,19.11,19.13,19.1,19.11,62952.0,15.8171,15.8337,15.8088,15.8171,62952.0
2022-04-05 13:30:00,19.11,19.13,19.1,19.1,57212.0,15.8171,15.8337,15.8088,15.8088,57212.0
2022-04-05 13:35:00,19.11,19.13,19.1,19.12,80245.0,15.8171,15.8337,15.8088,15.8254,80245.0
2022-04-05 13:40:00,19.11,19.12,19.1,19.1,92359.0,15.8171,15.8254,15.8088,15.8088,92359.0
2022-04-05 13:45:00,19.11,19.11,19.06,19.06,73925.0,15.8171,15.8171,15.7757,15.7757,73925.0
2022-04-05 13:50:00,19.06,19.07,19.05,19.05,50351.0,15.7757,15.784,15.7674,15.7674,50351.0
2022-04-05 13:55:00,19.05,19.07,19.05,19.07,56271.0,15.7674,15.784,15.7674,15.784,56271.0
2022-04-05 14:00:00,19.07,19.07,19.06,19.07,44727.0,15.784,15.784,15.7757,15.784,44727.0
2022-04-05 14:05:00,19.07,19.07,19.02,19.05,114160.0,15.784,15.784,15.7426,15.7674,114160.0
2022-04-05 14:10:00,19.05,19.05,19.03,19.03,45833.0,15.7674,15.7674,15.7509,15.7509,45833.0
2022-04-05 14:15:00,19.04,19.05,19.02,19.05,103792.0,15.7592,15.7674,15.7426,15.7674,103792.0
2022-04-05 14:20:00,19.05,19.07,19.04,19.05,91775.0,15.7674,15.784,15.7592,15.7674,91775.0
2022-04-05 14:25:00,19.05,19.07,19.02,19.03,72629.0,15.7674,15.784,15.7426,15.7509,72629.0
2022-04-05 14:30:00,19.03,19.03,19.01,19.02,31131.0,15.7509,15.7509,15.7343,15.7426,31131.0
2022-04-05 14:35:00,19.02,19.04,19.01,19.02,88970.0,15.7426,15.7592,15.7343,15.7426,88970.0
2022-04-05 14:40:00,19.03,19.04,19.0,19.03,301838.0,15.7509,15.7592,15.7261,15.7509,301838.0
2022-04-05 14:45:00,19.03,19.03,19.01,19.01,29530.0,15.7509,15.7509,15.7343,15.7343,29530.0
2022-04-05 14:50:00,19.01,19.03,19.0,19.03,112117.0,15.7343,15.7509,15.7261,15.7509,112117.0
2022-04-05 14:55:00,19.03,19.05,19.02,19.04,139083.0,15.7509,15.7674,15.7426,15.7592,139083.0
2022-04-05 15:00:00,19.04,19.05,19.01,19.02,96226.0,15.7592,15.7674,15.7343,15.7426,96226.0
2022-04-05 15:05:00,19.02,19.04,19.01,19.03,146620.0,15.7426,15.7592,15.7343,15.7509,146620.0
2022-04-05 15:10:00,19.02,19.03,18.99,18.99,90638.0,15.7426,15.7509,15.7178,15.7178,90638.0
2022-04-05 15:15:00,19.0,19.0,18.96,18.96,186741.0,15.7261,15.7261,15.6929,15.6929,186741.0
2022-04-05 15:20:00,18.96,18.99,18.94,18.98,218298.0,15.6929,15.7178,15.6764,15.7095,218298.0
2022-04-05 15:25:00,18.98,18.99,18.96,18.96,92355.0,15.7095,15.7178,15.6929,15.6929,92355.0
2022-04-05 15:30:00,18.96,18.97,18.92,18.93,280732.0,15.6929,15.7012,15.6598,15.6681,280732.0
2022-04-05 15:35:00,18.94,18.94,18.9,18.91,214083.0,15.6764,15.6764,15.6433,15.6516,214083.0
2022-04-05 15:40:00,18.91,18.92,18.89,18.91,180804.0,15.6516,15.6598,15.635,15.6516,180804.0
2022-04-05 15:45:00,18.91,18.92,18.88,18.88,361971.0,15.6516,15.6598,15.6267,15.6267,361971.0
2022-04-05 15:50:00,18.89,18.96,18.88,18.95,496422.0,15.635,15.6929,15.6267,15.6847,496422.0
2022-04-05 15:55:00,18.95,18.95,18.9,18.93,909185.0,15.6847,15.6847,15.6433,15.6681,909185.0
2022-04-06 09:30:00,19.0,19.13,18.91,18.91,378356.0,15.7261,15.8337,15.6516,15.6516,378356.0
2022-04-06 09:35:00,18.91,18.92,18.81,18.88,203828.0,15.6516,15.6598,15.5688,15.6267,203828.0
2022-04-06 09:40:00,18.88,18.91,18.85,18.88,109323.0,15.6267,15.6516,15.6019,15.6267,109323.0
2022-04-06 09:45:00,18.88,18.88,18.84,18.86,179968.0,15.6267,15.6267,15.5936,15.6102,179968.0
2022-04-06 09:50:00,18.86,18.95,18.86,18.94,98306.0,15.6102,15.6847,15.6102,15.6764,98306.0
2022-04-06 09:55:00,18.94,18.97,18.9,18.96,83605.0,15.6764,15.7012,15.6433,15.6929,83605.0
2022-04-06 10:00:00,18.96,19.01,18.95,18.98,127510.0,15.6929,15.7343,15.6847,15.7095,127510.0
2022-04-06 10:05:00,18.98,18.99,18.94,18.98,93541.0,15.7095,15.7178,15.6764,15.7095,93541.0
2022-04-06 10:10:00,18.98,19.07,18.97,19.07,118519.0,15.7095,15.784,15.7012,15.784,118519.0
2022-04-06 10:15:00,19.07,19.09,19.03,19.05,152144.0,15.784,15.8005,15.7509,15.7674,152144.0
2022-04-06 10:20:00,19.05,19.07,19.03,19.07,80571.0,15.7674,15.784,15.7509,15.784,80571.0
2022-04-06 10:25:00,19.07,19.08,19.02,19.04,169359.0,15.784,15.7923,15.7426,15.7592,169359.0
2022-04-06 10:30:00,19.03,19.1,19.02,19.09,61384.0,15.7509,15.8088,15.7426,15.8005,61384.0
2022-04-06 10:35:00,19.09,19.12,19.08,19.11,83106.0,15.8005,15.8254,15.7923,15.8171,83106.0
2022-04-06 10:40:00,19.12,19.13,19.05,19.07,93208.0,15.8254,15.8337,15.7674,15.784,93208.0
2022-04-06 10:45:00,19.07,19.09,19.04,19.08,63409.0,15.784,15.8005,15.7592,15.7923,63409.0
2022-04-06 10:50:00,19.08,19.1,19.05,19.07,85106.0,15.7923,15.8088,15.7674,15.784,85106.0
2022-04-06 10:55:00,19.07,19.1,19.06,19.1,132033.0,15.784,15.8088,15.7757,15.8088,132033.0
2022-04-06 11:00:00,19.1,19.11,19.06,19.11,49727.0,15.8088,15.8171,15.7757,15.8171,49727.0
2022-04-06 11:05:00,19.11,19.13,19.09,19.13,110560.0,15.8171,15.8337,15.8005,15.8337,110560.0
2022-04-06 11:10:00,19.13,19.13,19.09,19.09,52693.0,15.8337,15.8337,15.8005,15.8005,52693.0
2022-04-06 11:15:00,19.09,19.12,19.07,19.1,127279.0,15.8005,15.8254,15.784,15.8088,127279.0
2022-04-06 11:20:00,19.11,19.11,19.0,19.02,216085.0,15.8171,15.8171,15.7261,15.7426,216085.0
2022-04-06 11:25:00,19.03,19.03,18.97,18.99,126819.0,15.7509,15.7509,15.7012,15.7178,126819.0
2022-04-06 11:30:00,18.99,19.01,18.95,18.96,197599.0,15.7178,15.7343,15.6847,15.6929,197599.0
2022-04-06 11:35:00,18.96,18.98,18.94,18.96,150367.0,15.6929,15.7095,15.6764,15.6929,150367.0
2022-04-06 11:40:00,18.96,18.97,18.92,18.96,150139.0,15.6929,15.7012,15.6598,15.6929,150139.0
2022-04-06 11:45:00,18.96,19.03,18.96,19.02,111344.0,15.6929,15.7509,15.6929,15.7426,111344.0
2022-04-06 11:50:00,19.02,19.04,19.0,19.01,104144.0,15.7426,15.7592,15.7261,15.7343,104144.0
2022-04-06 11:55:00,19.01,19.06,19.0,19.02,93463.0,15.7343,15.7757,15.7261,15.7426,93463.0
2022-04-06 12:00:00,19.01,19.05,19.01,19.04,89828.0,15.7343,15.7674,15.7343,15.7592,89828.0
2022-04-06 12:05:00,19.04,19.07,19.03,19.05,72060.0,15.7592,15.784,15.7509,15.7674,72060.0
2022-04-06 12:10:00,19.05,19.07,19.02,19.02,59995.0,15.7674,15.784,15.7426,15.7426,59995.0
2022-04-06 12:15:00,19.03,19.03,18.99,19.02,84259.0,15.7509,15.7509,15.7178,15.7426,84259.0
2022-04-06 12:20:00,19.02,19.04,19.0,19.03,76769.0,15.7426,15.7592,15.7261,15.7509,76769.0
2022-04-06 12:25:00,19.03,19.04,19.0,19.01,88598.0,15.7509,15.7592,15.7261,15.7343,88598.0
2022-04-06 12:30:00,19.01,19.06,19.0,19.05,97540.0,15.7343,15.7757,15.7261,15.7674,97540.0
2022-04-06 12:35:00,19.05,19.06,19.04,19.05,58636.0,15.7674,15.7757,15.7592,15.7674,58636.0
2022-04-06 12:40:00,19.05,19.1,19.04,19.09,73688.0,15.7674,15.8088,15.7592,15.8005,73688.0
2022-04-06 12:45:00,19.1,19.1,19.03,19.04,122651.0,15.8088,15.8088,15.7509,15.7592,122651.0
2022-04-06 12:50:00,19.04,19.05,19.02,19.05,69734.0,15.7592,15.7674,15.7426,15.7674,69734.0
2022-04-06 12:55:00,19.05,19.09,19.04,19.09,104617.0,15.7674,15.8005,15.7592,15.8005,104617.0
2022-04-06 13:00:00,19.09,19.09,19.07,19.08,83235.0,15.8005,15.8005,15.784,15.7923,83235.0
2022-04-06 13:05:00,19.08,19.1,19.05,19.07,65023.0,15.7923,15.8088,15.7674,15.784,65023.0
2022-04-06 13:10:00,19.07,19.08,19.06,19.07,61087.0,15.784,15.7923,15.7757,15.784,61087.0
2022-04-06 13:15:00,19.07,19.08,19.03,19.04,105457.0,15.784,15.7923,15.7509,15.7592,105457.0
2022-04-06 13:20:00,19.04,19.07,19.01,19.07,84435.0,15.7592,15.784,15.7343,15.784,84435.0
2022-04-06 13:25:00,19.07,19.07,19.02,19.03,87975.0,15.784,15.784,15.7426,15.7509,87975.0
2022-04-06 13:30:00,19.02,19.06,19.02,19.06,74254.0,15.7426,15.7757,15.7426,15.7757,74254.0
2022-04-06 13:35:00,19.05,19.06,19.0,19.01,62537.0,15.7674,15.7757,15.7261,15.7343,62537.0
2022-04-06 13:40:00,19.01,19.01,18.97,18.98,99014.0,15.7343,15.7343,15.7012,15.7095,99014.0
2022-04-06 13:45:00,18.98,18.98,18.94,18.95,118918.0,15.7095,15.7095,15.6764,15.6847,118918.0
2022-04-06 13:50:00,18.96,18.98,18.95,18.96,61943.0,15.6929,15.7095,15.6847,15.6929,61943.0
2022-04-06 13:55:00,18.96,18.97,18.94,18.96,74483.0,15.6929,15.7012,15.6764,15.6929,74483.0
2022-04-06 14:00:00,18.96,19.02,18.95,18.98,116748.0,15.6929,15.7426,15.6847,15.7095,116748.0
2022-04-06 14:05:00,18.98,18.98,18.92,18.93,88179.0,15.7095,15.7095,15.6598,15.6681,88179.0
2022-04-06 14:10:00,18.93,18.93,18.9,18.91,84573.0,15.6681,15.6681,15.6433,15.6516,84573.0
2022-04-06 14:15:00,18.91,18.92,18.87,18.89,110451.0,15.6516,15.6598,15.6185,15.635,110451.0
2022-04-06 14:20:00,18.89,18.92,18.89,18.89,60864.0,15.635,15.6598,15.635,15.635,60864.0
2022-04-06 14:25:00,18.89,18.93,18.88,18.91,132507.0,15.635,15.6681,15.6267,15.6516,132507.0
2022-04-06 14:30:00,18.92,18.98,18.91,18.97,101513.0,15.6598,15.7095,15.6516,15.7012,101513.0
2022-04-06 14:35:00,18.98,18.98,18.93,18.93,80257.0,15.7095,15.7095,15.6681,15.6681,80257.0
2022-04-06 14:40:00,18.94,18.97,18.92,18.96,77594.0,15.6764,15.7012,15.6598,15.6929,77594.0
2022-04-06 14:45:00,18.97,19.01,18.96,18.98,109741.0,15.7012,15.7343,15.6929,15.7095,109741.0
2022-04-06 14:50:00,18.99,19.0,18.97,18.99,57207.0,15.7178,15.7261,15.7012,15.7178,57207.0
2022-04-06 14:55:00,18.99,19.01,18.98,19.0,45784.0,15.7178,15.7343,15.7095,15.7261,45784.0
2022-04-06 15:00:00,19.0,19.02,18.99,19.02,88553.0,15.7261,15.7426,15.7178,15.7426,88553.0
2022-04-06 15:05:00,19.01,19.02,18.95,18.98,89393.0,15.7343,15.7426,15.6847,15.7095,89393.0
2022-04-06 15:10:00,18.98,19.01,18.97,19.01,180885.0,15.7095,15.7343,15.7012,15.7343,180885.0
2022-04-06 15:15:00,19.01,19.02,18.99,19.0,78794.0,15.7343,15.7426,15.7178,15.7261,78794.0
2022-04-06 15:20:00,19.0,19.0,18.98,18.98,119151.0,15.7261,15.7261,15.7095,15.7095,119151.0
2022-04-06 15:25:00,18.98,19.0,18.97,18.98,204943.0,15.7095,15.7261,15.7012,15.7095,204943.0
2022-04-06 15:30:00,18.98,19.0,18.96,18.98,299765.0,15.7095,15.7261,15.6929,15.7095,299765.0
2022-04-06 15:35:00,18.98,18.99,18.96,18.98,213077.0,15.7095,15.7178,15.6929,15.7095,213077.0
2022-04-06 15:40:00,18.98,18.99,18.97,18.98,169319.0,15.7095,15.7178,15.7012,15.7095,169319.0
2022-04-06 15:45:00,18.98,19.01,18.97,19.01,195514.0,15.7095,15.7343,15.7012,15.7343,195514.0
2022-04-06 15:50:00,19.01,19.03,18.98,18.98,333982.0,15.7343,15.7509,15.7095,15.7095,333982.0
2022-04-06 15:55:00,18.98,19.01,18.97,19.01,680478.0,15.7095,15.7343,15.7012,15.7343,680478.0
2022-04-07 09:30:00,19.09,19.18,18.99,19.0,285586.0,15.8005,15.875,15.7178,15.7261,285586.0
2022-04-07 09:35:00,18.99,19.07,18.98,19.07,122674.0,15.7178,15.784,15.7095,15.784,122674.0
2022-04-07 09:40:00,19.06,19.1,19.04,19.08,86532.0,15.7757,15.8088,15.7592,15.7923,86532.0
2022-04-07 09:45:00,19.07,19.08,19.02,19.03,68993.0,15.784,15.7923,15.7426,15.7509,68993.0
2022-04-07 09:50:00,19.02,19.07,18.99,19.0,65461.0,15.7426,15.784,15.7178,15.7261,65461.0
2022-04-07 09:55:00,19.0,19.01,18.94,18.95,142542.0,15.7261,15.7343,15.6764,15.6847,142542.0
2022-04-07 10:00:00,18.95,18.96,18.89,18.91,91249.0,15.6847,15.6929,15.635,15.6516,91249.0
2022-04-07 10:05:00,18.9,18.92,18.87,18.89,124903.0,15.6433,15.6598,15.6185,15.635,124903.0
2022-04-07 10:10:00,18.89,18.91,18.85,18.85,93300.0,15.635,15.6516,15.6019,15.6019,93300.0
2022-04-07 10:15:00,18.85,18.87,18.83,18.86,96070.0,15.6019,15.6185,15.5853,15.6102,96070.0
2022-04-07 10:20:00,18.86,18.88,18.84,18.88,71857.0,15.6102,15.6267,15.5936,15.6267,71857.0
2022-04-07 10:25:00,18.89,18.9,18.85,18.86,81822.0,15.635,15.6433,15.6019,15.6102,81822.0
2022-04-07 10:30:00,18.86,18.92,18.86,18.91,69261.0,15.6102,15.6598,15.6102,15.6516,69261.0
2022-04-07 10:35:00,18.91,18.94,18.89,18.93,89309.0,15.6516,15.6764,15.635,15.6681,89309.0
2022-04-07 10:40:00,18.93,18.94,18.87,18.88,188101.0,15.6681,15.6764,15.6185,15.6267,188101.0
2022-04-07 10:45:00,18.88,18.88,18.81,18.82,294522.0,15.6267,15.6267,15.5688,15.5771,294522.0
2022-04-07 10:50:00,18.82,18.84,18.81,18.82,125787.0,15.5771,15.5936,15.5688,15.5771,125787.0
2022-04-07 10:55:00,18.82,18.84,18.8,18.8,96384.0,15.5771,15.5936,15.5605,15.5605,96384.0
2022-04-07 11:00:00,18.81,18.87,18.8,18.86,255061.0,15.5688,15.6185,15.5605,15.6102,255061.0
2022-04-07 11:05:00,18.86,18.89,18.84,18.87,170244.0,15.6102,15.635,15.5936,15.6185,170244.0
2022-04-07 11:10:00,18.86,18.91,18.86,18.88,155297.0,15.6102,15.6516,15.6102,15.6267,155297.0
2022-04-07 11:15:00,18.88,18.89,18.85,18.86,106555.0,15.6267,15.635,15.6019,15.6102,106555.0
2022-04-07 11:20:00,18.87,18.89,18.85,18.87,144390.0,15.6185,15.635,15.6019,15.6185,144390.0
2022-04-07 11:25:00,18.87,18.89,18.84,18.86,278993.0,15.6185,15.635,15.5936,15.6102,278993.0
2022-04-07 11:30:00,18.86,18.88,18.83,18.88,158947.0,15.6102,15.6267,15.5853,15.6267,158947.0
2022-04-07 11:35:00,18.87,18.88,18.84,18.86,143724.0,15.6185,15.6267,15.5936,15.6102,143724.0
2022-04-07 11:40:00,18.86,18.89,18.85,18.86,175770.0,15.6102,15.635,15.6019,15.6102,175770.0
2022-04-07 11:45:00,18.86,18.87,18.83,18.85,283813.0,15.6102,15.6185,15.5853,15.6019,283813.0
2022-04-07 11:50:00,18.84,18.89,18.82,18.88,147456.0,15.5936,15.635,15.5771,15.6267,147456.0
2022-04-07 11:55:00,18.88,18.92,18.88,18.91,99049.0,15.6267,15.6598,15.6267,15.6516,99049.0
2022-04-07 12:00:00,18.91,18.92,18.88,18.89,66984.0,15.6516,15.6598,15.6267,15.635,66984.0
2022-04-07 12:05:00,18.89,18.9,18.88,18.88,73647.0,15.635,15.6433,15.6267,15.6267,73647.0
2022-04-07 12:10:00,18.88,18.9,18.87,18.88,130602.0,15.6267,15.6433,15.6185,15.6267,130602.0
2022-04-07 12:15:00,18.88,18.91,18.87,18.89,137743.0,15.6267,15.6516,15.6185,15.635,137743.0
2022-04-07 12:20:00,18.89,18.9,18.88,18.9,89179.0,15.635,15.6433,15.6267,15.6433,89179.0
2022-04-07 12:25:00,18.89,18.92,18.89,18.92,113682.0,15.635,15.6598,15.635,15.6598,113682.0
2022-04-07 12:30:00,18.92,18.93,18.9,18.91,64173.0,15.6598,15.6681,15.6433,15.6516,64173.0
2022-04-07 12:35:00,18.91,18.94,18.9,18.94,76167.0,15.6516,15.6764,15.6433,15.6764,76167.0
2022-04-07 12:40:00,18.94,18.97,18.93,18.95,94507.0,15.6764,15.7012,15.6681,15.6847,94507.0
2022-04-07 12:45:00,18.95,18.97,18.94,18.96,75084.0,15.6847,15.7012,15.6764,15.6929,75084.0
2022-04-07 12:50:00,18.96,18.97,18.94,18.95,57313.0,15.6929,15.7012,15.6764,15.6847,57313.0
2022-04-07 12:55:00,18.95,18.98,18.94,18.98,124810.0,15.6847,15.7095,15.6764,15.7095,124810.0
2022-04-07 13:00:00,18.98,19.0,18.97,18.98,161475.0,15.7095,15.7261,15.7012,15.7095,161475.0
2022-04-07 13:05:00,18.98,18.98,18.96,18.98,65104.0,15.7095,15.7095,15.6929,15.7095,65104.0
2022-04-07 13:10:00,18.98,18.99,18.97,18.98,55789.0,15.7095,15.7178,15.7012,15.7095,55789.0
2022-04-07 13:15:00,18.98,18.99,18.97,18.99,80324.0,15.7095,15.7178,15.7012,15.7178,80324.0
2022-04-07 13:20:00,18.99,19.02,18.98,18.98,88399.0,15.7178,15.7426,15.7095,15.7095,88399.0
2022-04-07 13:25:00,18.98,19.02,18.98,19.02,70046.0,15.7095,15.7426,15.7095,15.7426,70046.0
2022-04-07 13:30:00,19.02,19.03,18.99,19.0,87998.0,15.7426,15.7509,15.7178,15.7261,87998.0
2022-04-07 13:35:00,19.0,19.01,18.99,19.01,55620.0,15.7261,15.7343,15.7178,15.7343,55620.0
2022-04-07 13:40:00,19.01,19.02,18.99,19.01,95406.0,15.7343,15.7426,15.7178,15.7343,95406.0
2022-04-07 13:45:00,19.01,19.04,19.0,19.03,110877.0,15.7343,15.7592,15.7261,15.7509,110877.0
2022-04-07 13:50:00,19.04,19.06,19.03,19.04,159885.0,15.7592,15.7757,15.7509,15.7592,159885.0
2022-04-07 13:55:00,19.04,19.08,19.03,19.07,82949.0,15.7592,15.7923,15.7509,15.784,82949.0
2022-04-07 14:00:00,19.07,19.13,19.07,19.12,234387.0,15.784,15.8337,15.784,15.8254,234387.0
2022-04-07 14:05:00,19.12,19.16,19.11,19.14,443858.0,15.8254,15.8585,15.8171,15.8419,443858.0
2022-04-07 14:10:00,19.15,19.17,19.13,19.16,223589.0,15.8502,15.8668,15.8337,15.8585,223589.0
2022-04-07 14:15:00,19.16,19.17,19.13,19.14,324622.0,15.8585,15.8668,15.8337,15.8419,324622.0
2022-04-07 14:20:00,19.14,19.15,19.13,19.14,75613.0,15.8419,15.8502,15.8337,15.8419,75613.0
2022-04-07 14:25:00,19.14,19.18,19.14,19.16,88378.0,15.8419,15.875,15.8419,15.8585,88378.0
2022-04-07 14:30:00,19.16,19.22,19.16,19.19,252491.0,15.8585,15.9081,15.8585,15.8833,252491.0
2022-04-07 14:35:00,19.19,19.21,19.18,19.21,58757.0,15.8833,15.8999,15.875,15.8999,58757.0
2022-04-07 14:40:00,19.21,19.23,19.2,19.21,75870.0,15.8999,15.9164,15.8916,15.8999,75870.0
2022-04-07 14:45:00,19.21,19.25,19.21,19.25,121107.0,15.8999,15.933,15.8999,15.933,121107.0
2022-04-07 14:50:00,19.24,19.25,19.22,19.24,73702.0,15.9247,15.933,15.9081,15.9247,73702.0
2022-04-07 14:55:00,19.24,19.25,19.21,19.23,70274.0,15.9247,15.933,15.8999,15.9164,70274.0
2022-04-07 15:00:00,19.23,19.25,19.22,19.23,137165.0,15.9164,15.933,15.9081,15.9164,137165.0
2022-04-07 15:05:00,19.23,19.24,19.21,19.22,191926.0,15.9164,15.9247,15.8999,15.9081,191926.0
2022-04-07 15:10:00,19.21,19.23,19.21,19.21,102098.0,15.8999,15.9164,15.8999,15.8999,102098.0
2022-04-07 15:15:00,19.22,19.23,19.2,19.21,152064.0,15.9081,15.9164,15.8916,15.8999,152064.0
2022-04-07 15:20:00,19.22,19.22,19.2,19.22,137257.0,15.9081,15.9081,15.8916,15.9081,137257.0
2022-04-07 15:25:00,19.22,19.23,19.21,19.22,202341.0,15.9081,15.9164,15.8999,15.9081,202341.0
2022-04-07 15:30:00,19.21,19.25,19.2,19.25,342126.0,15.8999,15.933,15.8916,15.933,342126.0
2022-04-07 15:35:00,19.24,19.26,19.23,19.25,263106.0,15.9247,15.9413,15.9164,15.933,263106.0
2022-04-07 15:40:00,19.25,19.29,19.25,19.29,317611.0,15.933,15.9661,15.933,15.9661,317611.0
2022-04-07 15:45:00,19.29,19.31,19.28,19.3,401009.0,15.9661,15.9826,15.9578,15.9744,401009.0
2022-04-07 15:50:00,19.29,19.3,19.26,19.29,449656.0,15.9661,15.9744,15.9413,15.9661,449656.0
2022-04-07 15:55:00,19.29,19.3,19.25,19.26,1218163.0,15.9661,15.9744,15.933,15.9413,1218163.0
2022-04-08 09:30:00,19.35,19.41,19.33,19.41,205700.0,16.0157,16.0654,15.9992,16.0654,205700.0
2022-04-08 09:35:00,19.41,19.45,19.35,19.36,146080.0,16.0654,16.0985,16.0157,16.024,146080.0
2022-04-08 09:40:00,19.35,19.37,19.29,19.31,103437.0,16.0157,16.0323,15.9661,15.9826,103437.0
2022-04-08 09:45:00,19.32,19.33,19.28,19.33,97154.0,15.9909,15.9992,15.9578,15.9992,97154.0
2022-04-08 09:50:00,19.32,19.35,19.27,19.3,229584.0,15.9909,16.0157,15.9495,15.9744,229584.0
2022-04-08 09:55:00,19.29,19.34,19.29,19.34,167342.0,15.9661,16.0075,15.9661,16.0075,167342.0
2022-04-08 10:00:00,19.34,19.37,19.32,19.33,175365.0,16.0075,16.0323,15.9909,15.9992,175365.0
2022-04-08 10:05:00,19.32,19.35,19.3,19.34,139028.0,15.9909,16.0157,15.9744,16.0075,139028.0
2022-04-08 10:10:00,19.34,19.4,19.33,19.35,147830.0,16.0075,16.0571,15.9992,16.0157,147830.0
2022-04-08 10:15:00,19.35,19.36,19.3,19.32,90925.0,16.0157,16.024,15.9744,15.9909,90925.0
2022-04-08 10:20:00,19.32,19.35,19.3,19.35,143033.0,15.9909,16.0157,15.9744,16.0157,143033.0
2022-04-08 10:25:00,19.35,19.35,19.3,19.34,136745.0,16.0157,16.0157,15.9744,16.0075,136745.0
2022-04-08 10:30:00,19.34,19.36,19.32,19.33,97083.0,16.0075,16.024,15.9909,15.9992,97083.0
2022-04-08 10:35:00,19.33,19.35,19.32,19.32,123974.0,15.9992,16.0157,15.9909,15.9909,123974.0
2022-04-08 10:40:00,19.32,19.37,19.29,19.36,341300.0,15.9909,16.0323,15.9661,16.024,341300.0
2022-04-08 10:45:00,19.36,19.41,19.35,19.41,255168.0,16.024,16.0654,16.0157,16.0654,255168.0
2022-04-08 10:50:00,19.41,19.49,19.41,19.48,532523.0,16.0654,16.1316,16.0654,16.1233,532523.0
2022-04-08 10:55:00,19.48,19.51,19.47,19.5,465972.0,16.1233,16.1482,16.1151,16.1399,465972.0
2022-04-08 11:00:00,19.49,19.5,19.44,19.46,174181.0,16.1316,16.1399,16.0902,16.1068,174181.0
2022-04-08 11:05:00,19.46,19.49,19.45,19.48,133520.0,16.1068,16.1316,16.0985,16.1233,133520.0
2022-04-08 11:10:00,19.48,19.52,19.46,19.5,96871.0,16.1233,16.1565,16.1068,16.1399,96871.0
2022-04-08 11:15:00,19.51,19.51,19.48,19.48,112121.0,16.1482,16.1482,16.1233,16.1233,112121.0
2022-04-08 11:20:00,19.48,19.51,19.47,19.48,58974.0,16.1233,16.1482,16.1151,16.1233,58974.0
2022-04-08 11:25:00,19.49,19.57,19.49,19.57,298512.0,16.1316,16.1978,16.1316,16.1978,298512.0
2022-04-08 11:30:00,19.56,19.59,19.55,19.56,157170.0,16.1896,16.2144,16.1813,16.1896,157170.0
2022-04-08 11:35:00,19.56,19.59,19.55,19.57,205356.0,16.1896,16.2144,16.1813,16.1978,205356.0
2022-04-08 11:40:00,19.57,19.57,19.52,19.54,165728.0,16.1978,16.1978,16.1565,16.173,165728.0
2022-04-08 11:45:00,19.54,19.54,19.49,19.49,119258.0,16.173,16.173,16.1316,16.1316,119258.0
2022-04-08 11:50:00,19.5,19.54,19.48,19.48,158140.0,16.1399,16.173,16.1233,16.1233,158140.0
2022-04-08 11:55:00,19.49,19.52,19.49,19.49,110576.0,16.1316,16.1565,16.1316,16.1316,110576.0
2022-04-08 12:00:00,19.5,19.5,19.47,19.5,90863.0,16.1399,16.1399,16.1151,16.1399,90863.0
2022-04-08 12:05:00,19.5,19.51,19.48,19.5,97949.0,16.1399,16.1482,16.1233,16.1399,97949.0
2022-04-08 12:10:00,19.51,19.51,19.46,19.47,88895.0,16.1482,16.1482,16.1068,16.1151,88895.0
2022-04-08 12:15:00,19.47,19.5,19.47,19.5,103494.0,16.1151,16.1399,16.1151,16.1399,103494.0
2022-04-08 12:20:00,19.5,19.51,19.48,19.51,107906.0,16.1399,16.1482,16.1233,16.1482,107906.0
2022-04-08 12:25:00,19.51,19.52,19.5,19.52,76039.0,16.1482,16.1565,16.1399,16.1565,76039.0
2022-04-08 12:30:00,19.52,19.53,19.5,19.52,115329.0,16.1565,16.1647,16.1399,16.1565,115329.0
2022-04-08 12:35:00,19.52,19.53,19.51,19.52,73606.0,16.1565,16.1647,16.1482,16.1565,73606.0
2022-04-08 12:40:00,19.51,19.54,19.51,19.52,120890.0,16.1482,16.173,16.1482,16.1565,120890.0
2022-04-08 12:45:00,19.52,19.52,19.5,19.51,54033.0,16.1565,16.1565,16.1399,16.1482,54033.0
2022-04-08 12:50:00,19.51,19.55,19.5,19.53,105435.0,16.1482,16.1813,16.1399,16.1647,105435.0
2022-04-08 12:55:00,19.53,19.55,19.52,19.53,125209.0,16.1647,16.1813,16.1565,16.1647,125209.0
2022-04-08 13:00:00,19.53,19.53,19.51,19.53,134135.0,16.1647,16.1647,16.1482,16.1647,134135.0
2022-04-08 13:05:00,19.53,19.53,19.46,19.5,207349.0,16.1647,16.1647,16.1068,16.1399,207349.0
2022-04-08 13:10:00,19.5,19.53,19.48,19.49,146284.0,16.1399,16.1647,16.1233,16.1316,146284.0
2022-04-08 13:15:00,19.49,19.49,19.47,19.47,100149.0,16.1316,16.1316,16.1151,16.1151,100149.0
2022-04-08 13:20:00,19.48,19.49,19.47,19.48,66015.0,16.1233,16.1316,16.1151,16.1233,66015.0
2022-04-08 13:25:00,19.49,19.49,19.45,19.46,163638.0,16.1316,16.1316,16.0985,16.1068,163638.0
2022-04-08 13:30:00,19.46,19.48,19.44,19.45,204400.0,16.1068,16.1233,16.0902,16.0985,204400.0
2022-04-08 13:35:00,19.46,19.47,19.43,19.45,361993.0,16.1068,16.1151,16.082,16.0985,361993.0
2022-04-08 13:40:00,19.46,19.46,19.43,19.43,130811.0,16.1068,16.1068,16.082,16.082,130811.0
2022-04-08 13:45:00,19.44,19.44,19.42,19.44,111199.0,16.0902,16.0902,16.0737,16.0902,111199.0
2022-04-08 13:50:00,19.43,19.44,19.43,19.44,36881.0,16.082,16.0902,16.082,16.0902,36881.0
2022-04-08 13:55:00,19.44,19.44,19.43,19.44,40624.0,16.0902,16.0902,16.082,16.0902,40624.0
2022-04-08 14:00:00,19.44,19.46,19.43,19.46,115376.0,16.0902,16.1068,16.082,16.1068,115376.0
2022-04-08 14:05:00,19.46,19.48,19.45,19.48,58012.0,16.1068,16.1233,16.0985,16.1233,58012.0
2022-04-08 14:10:00,19.48,19.49,19.46,19.47,76644.0,16.1233,16.1316,16.1068,16.1151,76644.0
2022-04-08 14:15:00,19.47,19.47,19.44,19.45,81395.0,16.1151,16.1151,16.0902,16.0985,81395.0
2022-04-08 14:20:00,19.45,19.47,19.44,19.46,108037.0,16.0985,16.1151,16.0902,16.1068,108037.0
2022-04-08 14:25:00,19.46,19.48,19.44,19.45,111904.0,16.1068,16.1233,16.0902,16.0985,111904.0
2022-04-08 14:30:00,19.45,19.45,19.42,19.45,92898.0,16.0985,16.0985,16.0737,16.0985,92898.0
2022-04-08 14:35:00,19.45,19.46,19.43,19.46,75671.0,16.0985,16.1068,16.082,16.1068,75671.0
2022-04-08 14:40:00,19.45,19.46,19.44,19.45,39849.0,16.0985,16.1068,16.0902,16.0985,39849.0
2022-04-08 14:45:00,19.45,19.46,19.41,19.42,282381.0,16.0985,16.1068,16.0654,16.0737,282381.0
2022-04-08 14:50:00,19.42,19.46,19.42,19.44,93054.0,16.0737,16.1068,16.0737,16.0902,93054.0
2022-04-08 14:55:00,19.43,19.45,19.42,19.45,66228.0,16.082,16.0985,16.0737,16.0985,66228.0
2022-04-08 15:00:00,19.45,19.45,19.43,19.44,51830.0,16.0985,16.0985,16.082,16.0902,51830.0
2022-04-08 15:05:00,19.44,19.44,19.43,19.43,43839.0,16.0902,16.0902,16.082,16.082,43839.0
2022-04-08 15:10:00,19.44,19.48,19.43,19.47,116301.0,16.0902,16.1233,16.082,16.1151,116301.0
2022-04-08 15:15:00,19.47,19.49,19.46,19.48,111278.0,16.1151,16.1316,16.1068,16.1233,111278.0
2022-04-08 15:20:00,19.47,19.51,19.47,19.51,118015.0,16.1151,16.1482,16.1151,16.1482,118015.0
2022-04-08 15:25:00,19.51,19.53,19.5,19.51,161663.0,16.1482,16.1647,16.1399,16.1482,161663.0
2022-04-08 15:30:00,19.52,19.52,19.46,19.46,146143.0,16.1565,16.1565,16.1068,16.1068,146143.0
2022-04-08 15:35:00,19.46,19.49,19.45,19.49,157484.0,16.1068,16.1316,16.0985,16.1316,157484.0
2022-04-08 15:40:00,19.48,19.51,19.47,19.5,274396.0,16.1233,16.1482,16.1151,16.1399,274396.0
2022-04-08 15:45:00,19.5,19.53,19.49,19.53,485311.0,16.1399,16.1647,16.1316,16.1647,485311.0
2022-04-08 15:50:00,19.52,19.53,19.49,19.51,434075.0,16.1565,16.1647,16.1316,16.1482,434075.0
2022-04-08 15:55:00,19.51,19.51,19.44,19.49,948891.0,16.1482,16.1482,16.0902,16.1316,948891.0
2022-04-11 09:30:00,19.31,19.41,19.21,19.32,845505.0,15.9826,16.0654,15.8999,15.9909,845505.0
2022-04-11 09:35:00,19.32,19.38,19.18,19.2,345247.0,15.9909,16.0406,15.875,15.8916,345247.0
2022-04-11 09:40:00,19.2,19.2,19.11,19.14,273797.0,15.8916,15.8916,15.8171,15.8419,273797.0
2022-04-11 09:45:00,19.13,19.15,19.09,19.12,247007.0,15.8337,15.8502,15.8005,15.8254,247007.0
2022-04-11 09:50:00,19.12,19.17,19.11,19.17,314303.0,15.8254,15.8668,15.8171,15.8668,314303.0
2022-04-11 09:55:00,19.17,19.23,19.14,19.23,249598.0,15.8668,15.9164,15.8419,15.9164,249598.0
2022-04-11 10:00:00,19.23,19.26,19.18,19.26,172944.0,15.9164,15.9413,15.875,15.9413,172944.0
2022-04-11 10:05:00,19.26,19.35,19.25,19.35,302959.0,15.9413,16.0157,15.933,16.0157,302959.0
2022-04-11 10:10:00,19.35,19.41,19.34,19.39,528621.0,16.0157,16.0654,16.0075,16.0489,528621.0
2022-04-11 10:15:00,19.39,19.43,19.34,19.41,183192.0,16.0489,16.082,16.0075,16.0654,183192.0
2022-04-11 10:20:00,19.41,19.41,19.36,19.37,125325.0,16.0654,16.0654,16.024,16.0323,125325.0
2022-04-11 10:25:00,19.36,19.38,19.32,19.37,212573.0,16.024,16.0406,15.9909,16.0323,212573.0
2022-04-11 10:30:00,19.37,19.37,19.3,19.33,340794.0,16.0323,16.0323,15.9744,15.9992,340794.0
2022-04-11 10:35:00,19.33,19.34,19.29,19.32,161215.0,15.9992,16.0075,15.9661,15.9909,161215.0
2022-04-11 10:40:00,19.32,19.35,19.32,19.33,186610.0,15.9909,16.0157,15.9909,15.9992,186610.0
2022-04-11 10:45:00,19.32,19.36,19.31,19.35,241299.0,15.9909,16.024,15.9826,16.0157,241299.0
2022-04-11 10:50:00,19.35,19.4,19.34,19.4,606409.0,16.0157,16.0571,16.0075,16.0571,606409.0
2022-04-11 10:55:00,19.39,19.4,19.36,19.39,261654.0,16.0489,16.0571,16.024,16.0489,261654.0
2022-04-11 11:00:00,19.38,19.44,19.38,19.43,120175.0,16.0406,16.0902,16.0406,16.082,120175.0
2022-04-11 11:05:00,19.43,19.43,19.36,19.39,154002.0,16.082,16.082,16.024,16.0489,154002.0
2022-04-11 11:10:00,19.39,19.42,19.37,19.38,185188.0,16.0489,16.0737,16.0323,16.0406,185188.0
2022-04-11 11:15:00,19.38,19.39,19.31,19.35,144938.0,16.0406,16.0489,15.9826,16.0157,144938.0
2022-04-11 11:20:00,19.34,19.35,19.31,19.35,117962.0,16.0075,16.0157,15.9826,16.0157,117962.0
2022-04-11 11:25:00,19.35,19.36,19.32,19.33,83951.0,16.0157,16.024,15.9909,15.9992,83951.0
2022-04-11 11:30:00,19.32,19.33,19.29,19.31,125775.0,15.9909,15.9992,15.9661,15.9826,125775.0
2022-04-11 11:35:00,19.31,19.32,19.29,19.29,172071.0,15.9826,15.9909,15.9661,15.9661,172071.0
2022-04-11 11:40:00,19.3,19.32,19.29,19.32,92175.0,15.9744,15.9909,15.9661,15.9909,92175.0
2022-04-11 11:45:00,19.32,19.33,19.29,19.33,141316.0,15.9909,15.9992,15.9661,15.9992,141316.0
2022-04-11 11:50:00,19.33,19.33,19.29,19.31,92384.0,15.9992,15.9992,15.9661,15.9826,92384.0
2022-04-11 11:55:00,19.3,19.36,19.3,19.36,115799.0,15.9744,16.024,15.9744,16.024,115799.0
2022-04-11 12:00:00,19.35,19.36,19.3,19.31,92613.0,16.0157,16.024,15.9744,15.9826,92613.0
2022-04-11 12:05:00,19.31,19.35,19.31,19.34,56228.0,15.9826,16.0157,15.9826,16.0075,56228.0
2022-04-11 12:10:00,19.33,19.34,19.31,19.31,70736.0,15.9992,16.0075,15.9826,15.9826,70736.0
2022-04-11 12:15:00,19.31,19.31,19.29,19.3,96161.0,15.9826,15.9826,15.9661,15.9744,96161.0
2022-04-11 12:20:00,19.3,19.31,19.28,19.3,138504.0,15.9744,15.9826,15.9578,15.9744,138504.0
2022-04-11 12:25:00,19.3,19.3,19.29,19.3,61146.0,15.9744,15.9744,15.9661,15.9744,61146.0
2022-04-11 12:30:00,19.29,19.33,19.29,19.3,99831.0,15.9661,15.9992,15.9661,15.9744,99831.0
2022-04-11 12:35:00,19.3,19.32,19.3,19.3,46858.0,15.9744,15.9909,15.9744,15.9744,46858.0
2022-04-11 12:40:00,19.3,19.31,19.25,19.26,126756.0,15.9744,15.9826,15.933,15.9413,126756.0
2022-04-11 12:45:00,19.26,19.28,19.25,19.28,180806.0,15.9413,15.9578,15.933,15.9578,180806.0
2022-04-11 12:50:00,19.28,19.28,19.22,19.23,624423.0,15.9578,15.9578,15.9081,15.9164,624423.0
2022-04-11 12:55:00,19.23,19.24,19.2,19.23,86845.0,15.9164,15.9247,15.8916,15.9164,86845.0
2022-04-11 13:00:00,19.23,19.27,19.23,19.27,81133.0,15.9164,15.9495,15.9164,15.9495,81133.0
2022-04-11 13:05:00,19.27,19.27,19.24,19.24,74795.0,15.9495,15.9495,15.9247,15.9247,74795.0
2022-04-11 13:10:00,19.25,19.27,19.23,19.26,129242.0,15.933,15.9495,15.9164,15.9413,129242.0
2022-04-11 13:15:00,19.26,19.26,19.23,19.26,86167.0,15.9413,15.9413,15.9164,15.9413,86167.0
2022-04-11 13:20:00,19.26,19.27,19.23,19.23,99510.0,15.9413,15.9495,15.9164,15.9164,99510.0
2022-04-11 13:25:00,19.24,19.25,19.23,19.24,31042.0,15.9247,15.933,15.9164,15.9247,31042.0
2022-04-11 13:30:00,19.25,19.27,19.24,19.27,92092.0,15.933,15.9495,15.9247,15.9495,92092.0
2022-04-11 13:35:00,19.27,19.28,19.25,19.28,90325.0,15.9495,15.9578,15.933,15.9578,90325.0
2022-04-11 13:40:00,19.27,19.29,19.27,19.28,41623.0,15.9495,15.9661,15.9495,15.9578,41623.0
2022-04-11 13:45:00,19.29,19.3,19.28,19.29,70184.0,15.9661,15.9744,15.9578,15.9661,70184.0
2022-04-11 13:50:00,19.29,19.3,19.28,19.3,49743.0,15.9661,15.9744,15.9578,15.9744,49743.0
2022-04-11 13:55:00,19.29,19.31,19.28,19.3,62061.0,15.9661,15.9826,15.9578,15.9744,62061.0
2022-04-11 14:00:00,19.3,19.31,19.29,19.3,89729.0,15.9744,15.9826,15.9661,15.9744,89729.0
2022-04-11 14:05:00,19.3,19.31,19.29,19.3,64242.0,15.9744,15.9826,15.9661,15.9744,64242.0
2022-04-11 14:10:00,19.3,19.32,19.29,19.29,155441.0,15.9744,15.9909,15.9661,15.9661,155441.0
2022-04-11 14:15:00,19.29,19.3,19.26,19.27,80066.0,15.9661,15.9744,15.9413,15.9495,80066.0
2022-04-11 14:20:00,19.27,19.28,19.26,19.26,71156.0,15.9495,15.9578,15.9413,15.9413,71156.0
2022-04-11 14:25:00,19.27,19.29,19.26,19.29,69649.0,15.9495,15.9661,15.9413,15.9661,69649.0
2022-04-11 14:30:00,19.28,19.3,19.26,19.3,85044.0,15.9578,15.9744,15.9413,15.9744,85044.0
2022-04-11 14:35:00,19.3,19.32,19.29,19.32,66554.0,15.9744,15.9909,15.9661,15.9909,66554.0
2022-04-11 14:40:00,19.32,19.34,19.32,19.34,91313.0,15.9909,16.0075,15.9909,16.0075,91313.0
2022-04-11 14:45:00,19.34,19.34,19.33,19.34,29262.0,16.0075,16.0075,15.9992,16.0075,29262.0
2022-04-11 14:50:00,19.34,19.36,19.33,19.34,92658.0,16.0075,16.024,15.9992,16.0075,92658.0
2022-04-11 14:55:00,19.34,19.36,19.33,19.36,113874.0,16.0075,16.024,15.9992,16.024,113874.0
2022-04-11 15:00:00,19.35,19.38,19.34,19.35,142999.0,16.0157,16.0406,16.0075,16.0157,142999.0
2022-04-11 15:05:00,19.34,19.37,19.32,19.37,102437.0,16.0075,16.0323,15.9909,16.0323,102437.0
2022-04-11 15:10:00,19.37,19.38,19.34,19.35,174924.0,16.0323,16.0406,16.0075,16.0157,174924.0
2022-04-11 15:15:00,19.35,19.36,19.33,19.33,85180.0,16.0157,16.024,15.9992,15.9992,85180.0
2022-04-11 15:20:00,19.34,19.34,19.31,19.31,84630.0,16.0075,16.0075,15.9826,15.9826,84630.0
2022-04-11 15:25:00,19.32,19.32,19.27,19.29,135701.0,15.9909,15.9909,15.9495,15.9661,135701.0
2022-04-11 15:30:00,19.29,19.29,19.26,19.28,232134.0,15.9661,15.9661,15.9413,15.9578,232134.0
2022-04-11 15:35:00,19.28,19.28,19.26,19.27,90285.0,15.9578,15.9578,15.9413,15.9495,90285.0
2022-04-11 15:40:00,19.27,19.3,19.26,19.3,321868.0,15.9495,15.9744,15.9413,15.9744,321868.0
2022-04-11 15:45:00,19.3,19.3,19.27,19.28,347976.0,15.9744,15.9744,15.9495,15.9578,347976.0
2022-04-11 15:50:00,19.27,19.3,19.26,19.29,567907.0,15.9495,15.9744,15.9413,15.9661,567907.0
2022-04-11 15:55:00,19.29,19.29,19.25,19.27,1094886.0,15.9661,15.9661,15.933,15.9495,1094886.0
2022-04-12 09:30:00,19.35,19.38,19.23,19.32,496795.0,16.0157,16.0406,15.9164,15.9909,496795.0
2022-04-12 09:35:00,19.33,19.4,19.32,19.39,166300.0,15.9992,16.0571,15.9909,16.0489,166300.0
2022-04-12 09:40:00,19.39,19.42,19.34,19.34,337931.0,16.0489,16.0737,16.0075,16.0075,337931.0
2022-04-12 09:45:00,19.34,19.4,19.26,19.3,369498.0,16.0075,16.0571,15.9413,15.9744,369498.0
2022-04-12 09:50:00,19.3,19.34,19.29,19.3,127838.0,15.9744,16.0075,15.9661,15.9744,127838.0
2022-04-12 09:55:00,19.3,19.32,19.25,19.31,129825.0,15.9744,15.9909,15.933,15.9826,129825.0
2022-04-12 10:00:00,19.3,19.34,19.28,19.3,134390.0,15.9744,16.0075,15.9578,15.9744,134390.0
2022-04-12 10:05:00,19.29,19.29,19.25,19.26,89707.0,15.9661,15.9661,15.933,15.9413,89707.0
2022-04-12 10:10:00,19.26,19.26,19.19,19.21,158750.0,15.9413,15.9413,15.8833,15.8999,158750.0
2022-04-12 10:15:00,19.21,19.26,19.21,19.24,121901.0,15.8999,15.9413,15.8999,15.9247,121901.0
2022-04-12 10:20:00,19.25,19.27,19.22,19.23,66649.0,15.933,15.9495,15.9081,15.9164,66649.0
2022-04-12 10:25:00,19.23,19.23,19.19,19.23,71121.0,15.9164,15.9164,15.8833,15.9164,71121.0
2022-04-12 10:30:00,19.23,19.28,19.2,19.26,146738.0,15.9164,15.9578,15.8916,15.9413,146738.0
2022-04-12 10:35:00,19.27,19.3,19.26,19.27,144508.0,15.9495,15.9744,15.9413,15.9495,144508.0
2022-04-12 10:40:00,19.27,19.3,19.26,19.28,64065.0,15.9495,15.9744,15.9413,15.9578,64065.0
2022-04-12 10:45:00,19.28,19.34,19.27,19.32,118117.0,15.9578,16.0075,15.9495,15.9909,118117.0
2022-04-12 10:50:00,19.33,19.34,19.28,19.3,147396.0,15.9992,16.0075,15.9578,15.9744,147396.0
2022-04-12 10:55:00,19.3,19.3,19.27,19.28,115138.0,15.9744,15.9744,15.9495,15.9578,115138.0
2022-04-12 11:00:00,19.28,19.3,19.25,19.29,84327.0,15.9578,15.9744,15.933,15.9661,84327.0
2022-04-12 11:05:00,19.3,19.33,19.28,19.31,166602.0,15.9744,15.9992,15.9578,15.9826,166602.0
2022-04-12 11:10:00,19.3,19.32,19.26,19.29,117579.0,15.9744,15.9909,15.9413,15.9661,117579.0
2022-04-12 11:15:00,19.3,19.33,19.26,19.32,181783.0,15.9744,15.9992,15.9413,15.9909,181783.0
2022-04-12 11:20:00,19.32,19.34,19.31,19.34,108884.0,15.9909,16.0075,15.9826,16.0075,108884.0
2022-04-12 11:25:00,19.34,19.36,19.32,19.33,90423.0,16.0075,16.024,15.9909,15.9992,90423.0
2022-04-12 11:30:00,19.33,19.34,19.3,19.32,84695.0,15.9992,16.0075,15.9744,15.9909,84695.0
2022-04-12 11:35:00,19.32,19.35,19.3,19.35,114474.0,15.9909,16.0157,15.9744,16.0157,114474.0
2022-04-12 11:40:00,19.35,19.41,19.33,19.39,223521.0,16.0157,16.0654,15.9992,16.0489,223521.0
2022-04-12 11:45:00,19.39,19.39,19.35,19.39,170679.0,16.0489,16.0489,16.0157,16.0489,170679.0
2022-04-12 11:50:00,19.39,19.39,19.37,19.38,81565.0,16.0489,16.0489,16.0323,16.0406,81565.0
2022-04-12 11:55:00,19.38,19.39,19.36,19.37,47442.0,16.0406,16.0489,16.024,16.0323,47442.0
2022-04-12 12:00:00,19.37,19.38,19.35,19.36,58127.0,16.0323,16.0406,16.0157,16.024,58127.0
2022-04-12 12:05:00,19.35,19.37,19.34,19.36,91014.0,16.0157,16.0323,16.0075,16.024,91014.0
2022-04-12 12:10:00,19.36,19.38,19.36,19.37,30117.0,16.024,16.0406,16.024,16.0323,30117.0
2022-04-12 12:15:00,19.38,19.39,19.35,19.35,76637.0,16.0406,16.0489,16.0157,16.0157,76637.0
2022-04-12 12:20:00,19.36,19.37,19.33,19.34,73893.0,16.024,16.0323,15.9992,16.0075,73893.0
2022-04-12 12:25:00,19.34,19.36,19.33,19.35,71645.0,16.0075,16.024,15.9992,16.0157,71645.0
2022-04-12 12:30:00,19.35,19.37,19.34,19.35,69468.0,16.0157,16.0323,16.0075,16.0157,69468.0
2022-04-12 12:35:00,19.35,19.36,19.34,19.36,34221.0,16.0157,16.024,16.0075,16.024,34221.0
2022-04-12 12:40:00,19.35,19.36,19.31,19.32,78569.0,16.0157,16.024,15.9826,15.9909,78569.0
2022-04-12 12:45:00,19.32,19.33,19.29,19.32,74665.0,15.9909,15.9992,15.9661,15.9909,74665.0
2022-04-12 12:50:00,19.32,19.34,19.31,19.33,53492.0,15.9909,16.0075,15.9826,15.9992,53492.0
2022-04-12 12:55:00,19.34,19.35,19.33,19.34,40976.0,16.0075,16.0157,15.9992,16.0075,40976.0
2022-04-12 13:00:00,19.34,19.34,19.31,19.32,81288.0,16.0075,16.0075,15.9826,15.9909,81288.0
2022-04-12 13:05:00,19.32,19.35,19.31,19.32,64481.0,15.9909,16.0157,15.9826,15.9909,64481.0
2022-04-12 13:10:00,19.32,19.35,19.31,19.34,100542.0,15.9909,16.0157,15.9826,16.0075,100542.0
2022-04-12 13:15:00,19.33,19.35,19.33,19.35,96485.0,15.9992,16.0157,15.9992,16.0157,96485.0
2022-04-12 13:20:00,19.35,19.36,19.33,19.34,98559.0,16.0157,16.024,15.9992,16.0075,98559.0
2022-04-12 13:25:00,19.34,19.34,19.32,19.32,51525.0,16.0075,16.0075,15.9909,15.9909,51525.0
2022-04-12 13:30:00,19.32,19.33,19.27,19.28,141799.0,15.9909,15.9992,15.9495,15.9578,141799.0
2022-04-12 13:35:00,19.28,19.28,19.27,19.28,34993.0,15.9578,15.9578,15.9495,15.9578,34993.0
2022-04-12 13:40:00,19.28,19.28,19.26,19.27,82722.0,15.9578,15.9578,15.9413,15.9495,82722.0
2022-04-12 13:45:00,19.26,19.27,19.24,19.25,113642.0,15.9413,15.9495,15.9247,15.933,113642.0
2022-04-12 13:50:00,19.25,19.25,19.2,19.21,69946.0,15.933,15.933,15.8916,15.8999,69946.0
2022-04-12 13:55:00,19.21,19.21,19.17,19.19,115949.0,15.8999,15.8999,15.8668,15.8833,115949.0
2022-04-12 14:00:00,19.19,19.21,19.17,19.2,102398.0,15.8833,15.8999,15.8668,15.8916,102398.0
2022-04-12 14:05:00,19.2,19.22,19.18,19.21,68255.0,15.8916,15.9081,15.875,15.8999,68255.0
2022-04-12 14:10:00,19.21,19.22,19.2,19.21,39449.0,15.8999,15.9081,15.8916,15.8999,39449.0
2022-04-12 14:15:00,19.21,19.24,19.2,19.24,111691.0,15.8999,15.9247,15.8916,15.9247,111691.0
2022-04-12 14:20:00,19.24,19.27,19.23,19.25,66800.0,15.9247,15.9495,15.9164,15.933,66800.0
2022-04-12 14:25:00,19.25,19.25,19.22,19.23,93604.0,15.933,15.933,15.9081,15.9164,93604.0
2022-04-12 14:30:00,19.23,19.26,19.21,19.26,92478.0,15.9164,15.9413,15.8999,15.9413,92478.0
2022-04-12 14:35:00,19.26,19.28,19.25,19.26,99641.0,15.9413,15.9578,15.933,15.9413,99641.0
2022-04-12 14:40:00,19.26,19.26,19.19,19.2,99551.0,15.9413,15.9413,15.8833,15.8916,99551.0
2022-04-12 14:45:00,19.2,19.23,19.19,19.22,84377.0,15.8916,15.9164,15.8833,15.9081,84377.0
2022-04-12 14:50:00,19.22,19.23,19.19,19.21,84433.0,15.9081,15.9164,15.8833,15.8999,84433.0
2022-04-12 14:55:00,19.22,19.23,19.2,19.23,122521.0,15.9081,15.9164,15.8916,15.9164,122521.0
2022-04-12 15:00:00,19.23,19.24,19.2,19.21,113577.0,15.9164,15.9247,15.8916,15.8999,113577.0
2022-04-12 15:05:00,19.21,19.23,19.17,19.18,147035.0,15.8999,15.9164,15.8668,15.875,147035.0
2022-04-12 15:10:00,19.17,19.18,19.16,19.16,195266.0,15.8668,15.875,15.8585,15.8585,195266.0
2022-04-12 15:15:00,19.16,19.18,19.14,19.16,206628.0,15.8585,15.875,15.8419,15.8585,206628.0
2022-04-12 15:20:00,19.16,19.19,19.15,19.18,194631.0,15.8585,15.8833,15.8502,15.875,194631.0
2022-04-12 15:25:00,19.18,19.18,19.11,19.12,251011.0,15.875,15.875,15.8171,15.8254,251011.0
2022-04-12 15:30:00,19.12,19.13,19.1,19.13,218455.0,15.8254,15.8337,15.8088,15.8337,218455.0
2022-04-12 15:35:00,19.13,19.15,19.11,19.15,209566.0,15.8337,15.8502,15.8171,15.8502,209566.0
2022-04-12 15:40:00,19.15,19.16,19.14,19.16,225052.0,15.8502,15.8585,15.8419,15.8585,225052.0
2022-04-12 15:45:00,19.16,19.18,19.15,19.16,319673.0,15.8585,15.875,15.8502,15.8585,319673.0
2022-04-12 15:50:00,19.16,19.16,19.13,19.16,541651.0,15.8585,15.8585,15.8337,15.8585,541651.0
2022-04-12 15:55:00,19.16,19.16,19.13,19.14,702229.0,15.8585,15.8585,15.8337,15.8419,702229.0
2022-04-13 09:30:00,19.25,19.32,19.24,19.3,323814.0,15.933,15.9909,15.9247,15.9744,323814.0
2022-04-13 09:35:00,19.31,19.34,19.27,19.34,113564.0,15.9826,16.0075,15.9495,16.0075,113564.0
2022-04-13 09:40:00,19.34,19.41,19.27,19.28,222451.0,16.0075,16.0654,15.9495,15.9578,222451.0
2022-04-13 09:45:00,19.28,19.28,19.17,19.23,134702.0,15.9578,15.9578,15.8668,15.9164,134702.0
2022-04-13 09:50:00,19.22,19.23,19.18,19.22,103253.0,15.9081,15.9164,15.875,15.9081,103253.0
2022-04-13 09:55:00,19.22,19.23,19.17,19.19,88556.0,15.9081,15.9164,15.8668,15.8833,88556.0
2022-04-13 10:00:00,19.19,19.21,19.16,19.19,89688.0,15.8833,15.8999,15.8585,15.8833,89688.0
2022-04-13 10:05:00,19.19,19.2,19.14,19.16,171348.0,15.8833,15.8916,15.8419,15.8585,171348.0
2022-04-13 10:10:00,19.16,19.16,19.11,19.11,116561.0,15.8585,15.8585,15.8171,15.8171,116561.0
2022-04-13 10:15:00,19.11,19.13,19.06,19.07,155637.0,15.8171,15.8337,15.7757,15.784,155637.0
2022-04-13 10:20:00,19.07,19.14,19.06,19.13,106883.0,15.784,15.8419,15.7757,15.8337,106883.0
2022-04-13 10:25:00,19.13,19.14,19.07,19.07,66435.0,15.8337,15.8419,15.784,15.784,66435.0
2022-04-13 10:30:00,19.07,19.09,19.03,19.07,193605.0,15.784,15.8005,15.7509,15.784,193605.0
2022-04-13 10:35:00,19.08,19.13,19.07,19.11,129874.0,15.7923,15.8337,15.784,15.8171,129874.0
2022-04-13 10:40:00,19.11,19.12,19.07,19.11,114118.0,15.8171,15.8254,15.784,15.8171,114118.0
2022-04-13 10:45:00,19.11,19.14,19.1,19.14,68079.0,15.8171,15.8419,15.8088,15.8419,68079.0
2022-04-13 10:50:00,19.14,19.17,19.13,19.16,90745.0,15.8419,15.8668,15.8337,15.8585,90745.0
2022-04-13 10:55:00,19.15,19.17,19.14,19.15,59886.0,15.8502,15.8668,15.8419,15.8502,59886.0
2022-04-13 11:00:00,19.15,19.15,19.11,19.12,131662.0,15.8502,15.8502,15.8171,15.8254,131662.0
2022-04-13 11:05:00,19.12,19.16,19.1,19.16,98927.0,15.8254,15.8585,15.8088,15.8585,98927.0
2022-04-13 11:10:00,19.15,19.18,19.15,19.16,48677.0,15.8502,15.875,15.8502,15.8585,48677.0
2022-04-13 11:15:00,19.16,19.18,19.15,19.17,61354.0,15.8585,15.875,15.8502,15.8668,61354.0
2022-04-13 11:20:00,19.18,19.2,19.14,19.16,149749.0,15.875,15.8916,15.8419,15.8585,149749.0
2022-04-13 11:25:00,19.16,19.17,19.15,19.17,46696.0,15.8585,15.8668,15.8502,15.8668,46696.0
2022-04-13 11:30:00,19.16,19.19,19.15,19.17,81945.0,15.8585,15.8833,15.8502,15.8668,81945.0
2022-04-13 11:35:00,19.17,19.18,19.16,19.17,81954.0,15.8668,15.875,15.8585,15.8668,81954.0
2022-04-13 11:40:00,19.16,19.2,19.15,19.2,93962.0,15.8585,15.8916,15.8502,15.8916,93962.0
2022-04-13 11:45:00,19.2,19.22,19.19,19.2,58394.0,15.8916,15.9081,15.8833,15.8916,58394.0
2022-04-13 11:50:00,19.21,19.21,19.16,19.18,53261.0,15.8999,15.8999,15.8585,15.875,53261.0
2022-04-13 11:55:00,19.17,19.19,19.16,19.18,64967.0,15.8668,15.8833,15.8585,15.875,64967.0
2022-04-13 12:00:00,19.18,19.19,19.16,19.18,40677.0,15.875,15.8833,15.8585,15.875,40677.0
2022-04-13 12:05:00,19.18,19.19,19.17,19.19,37414.0,15.875,15.8833,15.8668,15.8833,37414.0
2022-04-13 12:10:00,19.19,19.21,19.17,19.21,84480.0,15.8833,15.8999,15.8668,15.8999,84480.0
2022-04-13 12:15:00,19.21,19.21,19.2,19.21,38799.0,15.8999,15.8999,15.8916,15.8999,38799.0
2022-04-13 12:20:00,19.21,19.22,19.19,19.2,95815.0,15.8999,15.9081,15.8833,15.8916,95815.0
2022-04-13 12:25:00,19.2,19.23,19.19,19.21,77814.0,15.8916,15.9164,15.8833,15.8999,77814.0
2022-04-13 12:30:00,19.21,19.25,19.21,19.23,57618.0,15.8999,15.933,15.8999,15.9164,57618.0
2022-04-13 12:35:00,19.24,19.28,19.23,19.28,111588.0,15.9247,15.9578,15.9164,15.9578,111588.0
2022-04-13 12:40:00,19.28,19.29,19.27,19.28,82247.0,15.9578,15.9661,15.9495,15.9578,82247.0
2022-04-13 12:45:00,19.27,19.29,19.26,19.27,67659.0,15.9495,15.9661,15.9413,15.9495,67659.0
2022-04-13 12:50:00,19.27,19.27,19.22,19.25,48704.0,15.9495,15.9495,15.9081,15.933,48704.0
2022-04-13 12:55:00,19.25,19.37,19.24,19.29,662465.0,15.933,16.0323,15.9247,15.9661,662465.0
2022-04-13 13:00:00,19.29,19.3,19.26,19.27,101284.0,15.9661,15.9744,15.9413,15.9495,101284.0
2022-04-13 13:05:00,19.27,19.29,19.26,19.28,48899.0,15.9495,15.9661,15.9413,15.9578,48899.0
2022-04-13 13:10:00,19.27,19.28,19.27,19.28,36383.0,15.9495,15.9578,15.9495,15.9578,36383.0
2022-04-13 13:15:00,19.27,19.3,19.27,19.29,92232.0,15.9495,15.9744,15.9495,15.9661,92232.0
2022-04-13 13:20:00,19.29,19.29,19.28,19.28,44007.0,15.9661,15.9661,15.9578,15.9578,44007.0
2022-04-13 13:25:00,19.29,19.3,19.25,19.25,71288.0,15.9661,15.9744,15.933,15.933,71288.0
2022-04-13 13:30:00,19.25,19.27,19.24,19.26,56993.0,15.933,15.9495,15.9247,15.9413,56993.0
2022-04-13 13:35:00,19.26,19.26,19.21,19.22,97706.0,15.9413,15.9413,15.8999,15.9081,97706.0
2022-04-13 13:40:00,19.21,19.25,19.21,19.25,96930.0,15.8999,15.933,15.8999,15.933,96930.0
2022-04-13 13:45:00,19.24,19.26,19.24,19.26,57386.0,15.9247,15.9413,15.9247,15.9413,57386.0
2022-04-13 13:50:00,19.26,19.27,19.25,19.27,75712.0,15.9413,15.9495,15.933,15.9495,75712.0
2022-04-13 13:55:00,19.26,19.27,19.25,19.26,46304.0,15.9413,15.9495,15.933,15.9413,46304.0
2022-04-13 14:00:00,19.26,19.27,19.24,19.26,96792.0,15.9413,15.9495,15.9247,15.9413,96792.0
2022-04-13 14:05:00,19.25,19.28,19.25,19.27,75222.0,15.933,15.9578,15.933,15.9495,75222.0
2022-04-13 14:10:00,19.27,19.27,19.26,19.27,40003.0,15.9495,15.9495,15.9413,15.9495,40003.0
2022-04-13 14:15:00,19.27,19.27,19.24,19.26,45826.0,15.9495,15.9495,15.9247,15.9413,45826.0
2022-04-13 14:20:00,19.26,19.27,19.25,19.26,40625.0,15.9413,15.9495,15.933,15.9413,40625.0
2022-04-13 14:25:00,19.27,19.27,19.25,19.27,46833.0,15.9495,15.9495,15.933,15.9495,46833.0
2022-04-13 14:30:00,19.27,19.29,19.26,19.28,94042.0,15.9495,15.9661,15.9413,15.9578,94042.0
2022-04-13 14:35:00,19.28,19.29,19.27,19.29,43964.0,15.9578,15.9661,15.9495,15.9661,43964.0
2022-04-13 14:40:00,19.29,19.31,19.28,19.31,74489.0,15.9661,15.9826,15.9578,15.9826,74489.0
2022-04-13 14:45:00,19.31,19.31,19.28,19.3,68496.0,15.9826,15.9826,15.9578,15.9744,68496.0
2022-04-13 14:50:00,19.3,19.3,19.29,19.3,36651.0,15.9744,15.9744,15.9661,15.9744,36651.0
2022-04-13 14:55:00,19.3,19.3,19.29,19.3,34802.0,15.9744,15.9744,15.9661,15.9744,34802.0
2022-04-13 15:00:00,19.3,19.3,19.27,19.28,79934.0,15.9744,15.9744,15.9495,15.9578,79934.0
2022-04-13 15:05:00,19.28,19.3,19.27,19.29,68054.0,15.9578,15.9744,15.9495,15.9661,68054.0
2022-04-13 15:10:00,19.29,19.29,19.27,19.28,58067.0,15.9661,15.9661,15.9495,15.9578,58067.0
2022-04-13 15:15:00,19.28,19.28,19.27,19.28,34204.0,15.9578,15.9578,15.9495,15.9578,34204.0
2022-04-13 15:20:00,19.28,19.29,19.27,19.27,111448.0,15.9578,15.9661,15.9495,15.9495,111448.0
2022-04-13 15:25:00,19.28,19.28,19.24,19.26,133549.0,15.9578,15.9578,15.9247,15.9413,133549.0
2022-04-13 15:30:00,19.26,19.27,19.23,19.27,128611.0,15.9413,15.9495,15.9164,15.9495,128611.0
2022-04-13 15:35:00,19.27,19.28,19.26,19.27,109412.0,15.9495,15.9578,15.9413,15.9495,109412.0
2022-04-13 15:40:00,19.28,19.28,19.25,19.27,125945.0,15.9578,15.9578,15.933,15.9495,125945.0
2022-04-13 15:45:00,19.27,19.29,19.26,19.29,138539.0,15.9495,15.9661,15.9413,15.9661,138539.0
2022-04-13 15:50:00,19.28,19.3,19.27,19.3,332986.0,15.9578,15.9744,15.9495,15.9744,332986.0
2022-04-13 15:55:00,19.3,19.3,19.27,19.29,784695.0,15.9744,15.9744,15.9495,15.9661,784695.0
2022-04-14 09:30:00,19.28,19.33,19.21,19.31,359472.0,15.9578,15.9992,15.8999,15.9826,359472.0
2022-04-14 09:35:00,19.32,19.38,19.31,19.35,91833.0,15.9909,16.0406,15.9826,16.0157,91833.0
2022-04-14 09:40:00,19.34,19.38,19.32,19.33,54489.0,16.0075,16.0406,15.9909,15.9992,54489.0
2022-04-14 09:45:00,19.32,19.34,19.28,19.32,95805.0,15.9909,16.0075,15.9578,15.9909,95805.0
2022-04-14 09:50:00,19.32,19.36,19.3,19.34,42658.0,15.9909,16.024,15.9744,16.0075,42658.0
2022-04-14 09:55:00,19.34,19.37,19.32,19.37,46110.0,16.0075,16.0323,15.9909,16.0323,46110.0
2022-04-14 10:00:00,19.37,19.44,19.36,19.42,161916.0,16.0323,16.0902,16.024,16.0737,161916.0
2022-04-14 10:05:00,19.42,19.42,19.36,19.38,39363.0,16.0737,16.0737,16.024,16.0406,39363.0
2022-04-14 10:10:00,19.38,19.39,19.31,19.32,83831.0,16.0406,16.0489,15.9826,15.9909,83831.0
2022-04-14 10:15:00,19.32,19.33,19.28,19.3,107161.0,15.9909,15.9992,15.9578,15.9744,107161.0
2022-04-14 10:20:00,19.31,19.32,19.27,19.29,98994.0,15.9826,15.9909,15.9495,15.9661,98994.0
2022-04-14 10:25:00,19.3,19.32,19.28,19.3,36829.0,15.9744,15.9909,15.9578,15.9744,36829.0
2022-04-14 10:30:00,19.31,19.34,19.3,19.33,57386.0,15.9826,16.0075,15.9744,15.9992,57386.0
2022-04-14 10:35:00,19.33,19.35,19.27,19.3,93020.0,15.9992,16.0157,15.9495,15.9744,93020.0
2022-04-14 10:40:00,19.3,19.31,19.28,19.3,102698.0,15.9744,15.9826,15.9578,15.9744,102698.0
2022-04-14 10:45:00,19.3,19.32,19.28,19.3,75699.0,15.9744,15.9909,15.9578,15.9744,75699.0
2022-04-14 10:50:00,19.3,19.31,19.27,19.28,65569.0,15.9744,15.9826,15.9495,15.9578,65569.0
2022-04-14 10:55:00,19.28,19.3,19.27,19.29,66479.0,15.9578,15.9744,15.9495,15.9661,66479.0
2022-04-14 11:00:00,19.29,19.32,19.29,19.3,53676.0,15.9661,15.9909,15.9661,15.9744,53676.0
2022-04-14 11:05:00,19.3,19.33,19.3,19.32,44947.0,15.9744,15.9992,15.9744,15.9909,44947.0
2022-04-14 11:10:00,19.32,19.32,19.28,19.3,51601.0,15.9909,15.9909,15.9578,15.9744,51601.0
2022-04-14 11:15:00,19.3,19.3,19.28,19.29,38265.0,15.9744,15.9744,15.9578,15.9661,38265.0
2022-04-14 11:20:00,19.29,19.29,19.25,19.29,84823.0,15.9661,15.9661,15.933,15.9661,84823.0
2022-04-14 11:25:00,19.3,19.32,19.29,19.31,46588.0,15.9744,15.9909,15.9661,15.9826,46588.0
2022-04-14 11:30:00,19.3,19.31,19.28,19.29,46478.0,15.9744,15.9826,15.9578,15.9661,46478.0
2022-04-14 11:35:00,19.29,19.3,19.27,19.28,34676.0,15.9661,15.9744,15.9495,15.9578,34676.0
2022-04-14 11:40:00,19.28,19.3,19.27,19.28,39866.0,15.9578,15.9744,15.9495,15.9578,39866.0
2022-04-14 11:45:00,19.28,19.3,19.27,19.3,58235.0,15.9578,15.9744,15.9495,15.9744,58235.0
2022-04-14 11:50:00,19.29,19.29,19.27,19.28,45520.0,15.9661,15.9661,15.9495,15.9578,45520.0
2022-04-14 11:55:00,19.28,19.33,19.27,19.32,40805.0,15.9578,15.9992,15.9495,15.9909,40805.0
2022-04-14 12:00:00,19.32,19.35,19.32,19.34,46216.0,15.9909,16.0157,15.9909,16.0075,46216.0
2022-04-14 12:05:00,19.34,19.38,19.33,19.37,59549.0,16.0075,16.0406,15.9992,16.0323,59549.0
2022-04-14 12:10:00,19.37,19.38,19.36,19.38,71895.0,16.0323,16.0406,16.024,16.0406,71895.0
2022-04-14 12:15:00,19.38,19.38,19.36,19.38,49520.0,16.0406,16.0406,16.024,16.0406,49520.0
2022-04-14 12:20:00,19.38,19.38,19.35,19.38,48472.0,16.0406,16.0406,16.0157,16.0406,48472.0
2022-04-14 12:25:00,19.37,19.39,19.37,19.39,39181.0,16.0323,16.0489,16.0323,16.0489,39181.0
2022-04-14 12:30:00,19.39,19.39,19.36,19.37,65081.0,16.0489,16.0489,16.024,16.0323,65081.0
2022-04-14 12:35:00,19.37,19.38,19.36,19.36,49713.0,16.0323,16.0406,16.024,16.024,49713.0
2022-04-14 12:40:00,19.36,19.37,19.35,19.35,48647.0,16.024,16.0323,16.0157,16.0157,48647.0
2022-04-14 12:45:00,19.35,19.37,19.34,19.37,41003.0,16.0157,16.0323,16.0075,16.0323,41003.0
2022-04-14 12:50:00,19.37,19.38,19.36,19.38,62208.0,16.0323,16.0406,16.024,16.0406,62208.0
2022-04-14 12:55:00,19.38,19.4,19.37,19.39,74517.0,16.0406,16.0571,16.0323,16.0489,74517.0
2022-04-14 13:00:00,19.39,19.41,19.38,19.4,32367.0,16.0489,16.0654,16.0406,16.0571,32367.0
2022-04-14 13:05:00,19.39,19.41,19.38,19.41,88694.0,16.0489,16.0654,16.0406,16.0654,88694.0
2022-04-14 13:10:00,19.41,19.44,19.4,19.41,112583.0,16.0654,16.0902,16.0571,16.0654,112583.0
2022-04-14 13:15:00,19.41,19.42,19.4,19.42,82746.0,16.0654,16.0737,16.0571,16.0737,82746.0
2022-04-14 13:20:00,19.41,19.43,19.41,19.43,33403.0,16.0654,16.082,16.0654,16.082,33403.0
2022-04-14 13:25:00,19.43,19.43,19.41,19.42,36131.0,16.082,16.082,16.0654,16.0737,36131.0
2022-04-14 13:30:00,19.42,19.44,19.41,19.43,67457.0,16.0737,16.0902,16.0654,16.082,67457.0
2022-04-14 13:35:00,19.43,19.44,19.42,19.43,44391.0,16.082,16.0902,16.0737,16.082,44391.0
2022-04-14 13:40:00,19.43,19.45,19.42,19.45,35914.0,16.082,16.0985,16.0737,16.0985,35914.0
2022-04-14 13:45:00,19.45,19.46,19.44,19.45,99678.0,16.0985,16.1068,16.0902,16.0985,99678.0
2022-04-14 13:50:00,19.46,19.47,19.44,19.46,56209.0,16.1068,16.1151,16.0902,16.1068,56209.0
2022-04-14 13:55:00,19.46,19.48,19.45,19.48,51050.0,16.1068,16.1233,16.0985,16.1233,51050.0
2022-04-14 14:00:00,19.48,19.52,19.47,19.51,113493.0,16.1233,16.1565,16.1151,16.1482,113493.0
2022-04-14 14:05:00,19.51,19.52,19.5,19.51,82779.0,16.1482,16.1565,16.1399,16.1482,82779.0
2022-04-14 14:10:00,19.51,19.51,19.49,19.5,50739.0,16.1482,16.1482,16.1316,16.1399,50739.0
2022-04-14 14:15:00,19.5,19.5,19.47,19.48,91136.0,16.1399,16.1399,16.1151,16.1233,91136.0
2022-04-14 14:20:00,19.48,19.49,19.47,19.48,74693.0,16.1233,16.1316,16.1151,16.1233,74693.0
2022-04-14 14:25:00,19.48,19.5,19.47,19.5,63552.0,16.1233,16.1399,16.1151,16.1399,63552.0
2022-04-14 14:30:00,19.5,19.5,19.46,19.48,156310.0,16.1399,16.1399,16.1068,16.1233,156310.0
2022-04-14 14:35:00,19.47,19.48,19.46,19.46,42982.0,16.1151,16.1233,16.1068,16.1068,42982.0
2022-04-14 14:40:00,19.46,19.49,19.46,19.48,54642.0,16.1068,16.1316,16.1068,16.1233,54642.0
2022-04-14 14:45:00,19.48,19.5,19.47,19.5,52070.0,16.1233,16.1399,16.1151,16.1399,52070.0
2022-04-14 14:50:00,19.5,19.5,19.46,19.47,92470.0,16.1399,16.1399,16.1068,16.1151,92470.0
2022-04-14 14:55:00,19.46,19.47,19.44,19.45,53832.0,16.1068,16.1151,16.0902,16.0985,53832.0
2022-04-14 15:00:00,19.45,19.45,19.43,19.45,83193.0,16.0985,16.0985,16.082,16.0985,83193.0
2022-04-14 15:05:00,19.44,19.45,19.41,19.42,73139.0,16.0902,16.0985,16.0654,16.0737,73139.0
2022-04-14 15:10:00,19.42,19.44,19.4,19.44,77094.0,16.0737,16.0902,16.0571,16.0902,77094.0
2022-04-14 15:15:00,19.44,19.46,19.43,19.46,97538.0,16.0902,16.1068,16.082,16.1068,97538.0
2022-04-14 15:20:00,19.46,19.47,19.45,19.46,98536.0,16.1068,16.1151,16.0985,16.1068,98536.0
2022-04-14 15:25:00,19.46,19.47,19.44,19.46,98401.0,16.1068,16.1151,16.0902,16.1068,98401.0
2022-04-14 15:30:00,19.46,19.47,19.42,19.43,177004.0,16.1068,16.1151,16.0737,16.082,177004.0
2022-04-14 15:35:00,19.42,19.45,19.41,19.44,145971.0,16.0737,16.0985,16.0654,16.0902,145971.0
2022-04-14 15:40:00,19.45,19.45,19.43,19.45,148057.0,16.0985,16.0985,16.082,16.0985,148057.0
2022-04-14 15:45:00,19.45,19.45,19.41,19.43,345221.0,16.0985,16.0985,16.0654,16.082,345221.0
2022-04-14 15:50:00,19.42,19.42,19.39,19.4,320476.0,16.0737,16.0737,16.0489,16.0571,320476.0
2022-04-14 15:55:00,19.39,19.41,19.36,19.38,772681.0,16.0489,16.0654,16.024,16.0406,772681.0
2022-04-18 09:30:00,19.44,19.51,19.35,19.35,460546.0,16.0902,16.1482,16.0157,16.0157,460546.0
2022-04-18 09:35:00,19.36,19.46,19.35,19.45,226486.0,16.024,16.1068,16.0157,16.0985,226486.0
2022-04-18 09:40:00,19.45,19.53,19.45,19.5,222687.0,16.0985,16.1647,16.0985,16.1399,222687.0
2022-04-18 09:45:00,19.5,19.56,19.48,19.55,158872.0,16.1399,16.1896,16.1233,16.1813,158872.0
2022-04-18 09:50:00,19.55,19.56,19.51,19.55,131393.0,16.1813,16.1896,16.1482,16.1813,131393.0
2022-04-18 09:55:00,19.55,19.56,19.5,19.52,97308.0,16.1813,16.1896,16.1399,16.1565,97308.0
2022-04-18 10:00:00,19.51,19.55,19.49,19.54,88181.0,16.1482,16.1813,16.1316,16.173,88181.0
2022-04-18 10:05:00,19.53,19.55,19.48,19.51,101558.0,16.1647,16.1813,16.1233,16.1482,101558.0
2022-04-18 10:10:00,19.51,19.51,19.48,19.49,84174.0,16.1482,16.1482,16.1233,16.1316,84174.0
2022-04-18 10:15:00,19.48,19.52,19.47,19.51,83773.0,16.1233,16.1565,16.1151,16.1482,83773.0
2022-04-18 10:20:00,19.51,19.54,19.5,19.54,108786.0,16.1482,16.173,16.1399,16.173,108786.0
2022-04-18 10:25:00,19.54,19.55,19.48,19.52,79179.0,16.173,16.1813,16.1233,16.1565,79179.0
2022-04-18 10:30:00,19.52,19.53,19.48,19.49,115458.0,16.1565,16.1647,16.1233,16.1316,115458.0
2022-04-18 10:35:00,19.5,19.51,19.48,19.5,92818.0,16.1399,16.1482,16.1233,16.1399,92818.0
2022-04-18 10:40:00,19.49,19.51,19.47,19.48,58514.0,16.1316,16.1482,16.1151,16.1233,58514.0
2022-04-18 10:45:00,19.49,19.5,19.45,19.46,165537.0,16.1316,16.1399,16.0985,16.1068,165537.0
2022-04-18 10:50:00,19.46,19.47,19.44,19.44,52802.0,16.1068,16.1151,16.0902,16.0902,52802.0
2022-04-18 10:55:00,19.44,19.47,19.43,19.46,93140.0,16.0902,16.1151,16.082,16.1068,93140.0
2022-04-18 11:00:00,19.46,19.49,19.45,19.49,45387.0,16.1068,16.1316,16.0985,16.1316,45387.0
2022-04-18 11:05:00,19.49,19.5,19.44,19.46,59780.0,16.1316,16.1399,16.0902,16.1068,59780.0
2022-04-18 11:10:00,19.46,19.48,19.45,19.48,52230.0,16.1068,16.1233,16.0985,16.1233,52230.0
2022-04-18 11:15:00,19.48,19.5,19.47,19.5,84898.0,16.1233,16.1399,16.1151,16.1399,84898.0
2022-04-18 11:20:00,19.5,19.5,19.46,19.47,119489.0,16.1399,16.1399,16.1068,16.1151,119489.0
2022-04-18 11:25:00,19.47,19.5,19.47,19.48,56965.0,16.1151,16.1399,16.1151,16.1233,56965.0
2022-04-18 11:30:00,19.48,19.49,19.44,19.45,320610.0,16.1233,16.1316,16.0902,16.0985,320610.0
2022-04-18 11:35:00,19.46,19.47,19.42,19.43,71284.0,16.1068,16.1151,16.0737,16.082,71284.0
2022-04-18 11:40:00,19.42,19.46,19.42,19.46,69210.0,16.0737,16.1068,16.0737,16.1068,69210.0
2022-04-18 11:45:00,19.45,19.49,19.45,19.46,91858.0,16.0985,16.1316,16.0985,16.1068,91858.0
2022-04-18 11:50:00,19.46,19.46,19.43,19.45,92674.0,16.1068,16.1068,16.082,16.0985,92674.0
2022-04-18 11:55:00,19.46,19.47,19.44,19.46,71443.0,16.1068,16.1151,16.0902,16.1068,71443.0
2022-04-18 12:00:00,19.46,19.48,19.45,19.47,37706.0,16.1068,16.1233,16.0985,16.1151,37706.0
2022-04-18 12:05:00,19.47,19.49,19.46,19.48,46961.0,16.1151,16.1316,16.1068,16.1233,46961.0
2022-04-18 12:10:00,19.48,19.5,19.47,19.5,39182.0,16.1233,16.1399,16.1151,16.1399,39182.0
2022-04-18 12:15:00,19.5,19.52,19.49,19.52,133241.0,16.1399,16.1565,16.1316,16.1565,133241.0
2022-04-18 12:20:00,19.52,19.56,19.51,19.56,76082.0,16.1565,16.1896,16.1482,16.1896,76082.0
2022-04-18 12:25:00,19.56,19.58,19.55,19.58,75236.0,16.1896,16.2061,16.1813,16.2061,75236.0
2022-04-18 12:30:00,19.58,19.59,19.55,19.55,97212.0,16.2061,16.2144,16.1813,16.1813,97212.0
2022-04-18 12:35:00,19.56,19.58,19.55,19.57,50435.0,16.1896,16.2061,16.1813,16.1978,50435.0
2022-04-18 12:40:00,19.57,19.59,19.55,19.56,88035.0,16.1978,16.2144,16.1813,16.1896,88035.0
2022-04-18 12:45:00,19.56,19.58,19.56,19.58,54960.0,16.1896,16.2061,16.1896,16.2061,54960.0
2022-04-18 12:50:00,19.57,19.59,19.57,19.59,98469.0,16.1978,16.2144,16.1978,16.2144,98469.0
2022-04-18 12:55:00,19.59,19.62,19.58,19.62,68431.0,16.2144,16.2392,16.2061,16.2392,68431.0
2022-04-18 13:00:00,19.62,19.64,19.6,19.61,118137.0,16.2392,16.2558,16.2227,16.2309,118137.0
2022-04-18 13:05:00,19.61,19.64,19.6,19.63,101845.0,16.2309,16.2558,16.2227,16.2475,101845.0
2022-04-18 13:10:00,19.63,19.65,19.61,19.63,114818.0,16.2475,16.2641,16.2309,16.2475,114818.0
2022-04-18 13:15:00,19.62,19.63,19.59,19.61,73526.0,16.2392,16.2475,16.2144,16.2309,73526.0
2022-04-18 13:20:00,19.6,19.62,19.6,19.61,49759.0,16.2227,16.2392,16.2227,16.2309,49759.0
2022-04-18 13:25:00,19.61,19.61,19.59,19.61,61371.0,16.2309,16.2309,16.2144,16.2309,61371.0
2022-04-18 13:30:00,19.61,19.63,19.6,19.63,48593.0,16.2309,16.2475,16.2227,16.2475,48593.0
2022-04-18 13:35:00,19.63,19.64,19.62,19.64,59145.0,16.2475,16.2558,16.2392,16.2558,59145.0
2022-04-18 13:40:00,19.64,19.64,19.61,19.62,107508.0,16.2558,16.2558,16.2309,16.2392,107508.0
2022-04-18 13:45:00,19.62,19.62,19.6,19.62,89560.0,16.2392,16.2392,16.2227,16.2392,89560.0
2022-04-18 13:50:00,19.61,19.62,19.6,19.61,52934.0,16.2309,16.2392,16.2227,16.2309,52934.0
2022-04-18 13:55:00,19.61,19.61,19.57,19.57,101248.0,16.2309,16.2309,16.1978,16.1978,101248.0
2022-04-18 14:00:00,19.57,19.59,19.57,19.57,49766.0,16.1978,16.2144,16.1978,16.1978,49766.0
2022-04-18 14:05:00,19.57,19.59,19.55,19.56,77266.0,16.1978,16.2144,16.1813,16.1896,77266.0
2022-04-18 14:10:00,19.55,19.59,19.55,19.58,55290.0,16.1813,16.2144,16.1813,16.2061,55290.0
2022-04-18 14:15:00,19.59,19.59,19.55,19.58,107261.0,16.2144,16.2144,16.1813,16.2061,107261.0
2022-04-18 14:20:00,19.57,19.58,19.56,19.57,52995.0,16.1978,16.2061,16.1896,16.1978,52995.0
2022-04-18 14:25:00,19.57,19.57,19.54,19.56,89067.0,16.1978,16.1978,16.173,16.1896,89067.0
2022-04-18 14:30:00,19.57,19.58,19.54,19.57,134056.0,16.1978,16.2061,16.173,16.1978,134056.0
2022-04-18 14:35:00,19.57,19.58,19.56,19.57,63676.0,16.1978,16.2061,16.1896,16.1978,63676.0
2022-04-18 14:40:00,19.57,19.58,19.55,19.55,75965.0,16.1978,16.2061,16.1813,16.1813,75965.0
2022-04-18 14:45:00,19.55,19.56,19.53,19.55,129550.0,16.1813,16.1896,16.1647,16.1813,129550.0
2022-04-18 14:50:00,19.55,19.57,19.54,19.56,56476.0,16.1813,16.1978,16.173,16.1896,56476.0
2022-04-18 14:55:00,19.56,19.57,19.56,19.56,68622.0,16.1896,16.1978,16.1896,16.1896,68622.0
2022-04-18 15:00:00,19.56,19.57,19.54,19.55,95693.0,16.1896,16.1978,16.173,16.1813,95693.0
2022-04-18 15:05:00,19.56,19.57,19.55,19.55,55917.0,16.1896,16.1978,16.1813,16.1813,55917.0
2022-04-18 15:10:00,19.56,19.56,19.53,19.54,81442.0,16.1896,16.1896,16.1647,16.173,81442.0
2022-04-18 15:15:00,19.54,19.55,19.52,19.53,124238.0,16.173,16.1813,16.1565,16.1647,124238.0
2022-04-18 15:20:00,19.53,19.54,19.51,19.52,142145.0,16.1647,16.173,16.1482,16.1565,142145.0
2022-04-18 15:25:00,19.52,19.52,19.5,19.51,111131.0,16.1565,16.1565,16.1399,16.1482,111131.0
2022-04-18 15:30:00,19.5,19.51,19.48,19.48,152487.0,16.1399,16.1482,16.1233,16.1233,152487.0
2022-04-18 15:35:00,19.48,19.49,19.47,19.48,128735.0,16.1233,16.1316,16.1151,16.1233,128735.0
2022-04-18 15:40:00,19.48,19.5,19.48,19.49,200148.0,16.1233,16.1399,16.1233,16.1316,200148.0
2022-04-18 15:45:00,19.49,19.51,19.48,19.48,251683.0,16.1316,16.1482,16.1233,16.1233,251683.0
2022-04-18 15:50:00,19.48,19.52,19.47,19.51,454894.0,16.1233,16.1565,16.1151,16.1482,454894.0
2022-04-18 15:55:00,19.51,19.55,19.5,19.55,618798.0,16.1482,16.1813,16.1399,16.1813,618798.0
2022-04-19 09:30:00,19.5,19.52,19.42,19.49,325286.0,16.1399,16.1565,16.0737,16.1316,325286.0
2022-04-19 09:35:00,19.48,19.6,19.48,19.59,141146.0,16.1233,16.2227,16.1233,16.2144,141146.0
2022-04-19 09:40:00,19.59,19.66,19.58,19.63,169046.0,16.2144,16.2723,16.2061,16.2475,169046.0
2022-04-19 09:45:00,19.62,19.63,19.58,19.61,89361.0,16.2392,16.2475,16.2061,16.2309,89361.0
2022-04-19 09:50:00,19.61,19.67,19.61,19.67,79902.0,16.2309,16.2806,16.2309,16.2806,79902.0
2022-04-19 09:55:00,19.66,19.69,19.65,19.68,66785.0,16.2723,16.2972,16.2641,16.2889,66785.0
2022-04-19 10:00:00,19.68,19.7,19.66,19.68,98147.0,16.2889,16.3054,16.2723,16.2889,98147.0
2022-04-19 10:05:00,19.68,19.69,19.62,19.64,73570.0,16.2889,16.2972,16.2392,16.2558,73570.0
2022-04-19 10:10:00,19.64,19.68,19.63,19.65,103757.0,16.2558,16.2889,16.2475,16.2641,103757.0
2022-04-19 10:15:00,19.65,19.67,19.63,19.64,137420.0,16.2641,16.2806,16.2475,16.2558,137420.0
2022-04-19 10:20:00,19.63,19.65,19.63,19.63,97218.0,16.2475,16.2641,16.2475,16.2475,97218.0
2022-04-19 10:25:00,19.64,19.74,19.63,19.73,162224.0,16.2558,16.3385,16.2475,16.3303,162224.0
2022-04-19 10:30:00,19.73,19.73,19.68,19.71,179244.0,16.3303,16.3303,16.2889,16.3137,179244.0
2022-04-19 10:35:00,19.71,19.72,19.68,19.7,163895.0,16.3137,16.322,16.2889,16.3054,163895.0
2022-04-19 10:40:00,19.7,19.73,19.69,19.71,151124.0,16.3054,16.3303,16.2972,16.3137,151124.0
2022-04-19 10:45:00,19.71,19.72,19.7,19.71,75843.0,16.3137,16.322,16.3054,16.3137,75843.0
2022-04-19 10:50:00,19.71,19.74,19.68,19.69,135671.0,16.3137,16.3385,16.2889,16.2972,135671.0
2022-04-19 10:55:00,19.68,19.74,19.67,19.71,103642.0,16.2889,16.3385,16.2806,16.3137,103642.0
2022-04-19 11:00:00,19.71,19.71,19.68,19.7,56522.0,16.3137,16.3137,16.2889,16.3054,56522.0
2022-04-19 11:05:00,19.7,19.7,19.65,19.65,89494.0,16.3054,16.3054,16.2641,16.2641,89494.0
2022-04-19 11:10:00,19.66,19.68,19.64,19.67,76083.0,16.2723,16.2889,16.2558,16.2806,76083.0
2022-04-19 11:15:00,19.66,19.67,19.64,19.64,80078.0,16.2723,16.2806,16.2558,16.2558,80078.0
2022-04-19 11:20:00,19.64,19.65,19.58,19.59,134147.0,16.2558,16.2641,16.2061,16.2144,134147.0
2022-04-19 11:25:00,19.59,19.61,19.57,19.6,203033.0,16.2144,16.2309,16.1978,16.2227,203033.0
2022-04-19 11:30:00,19.6,19.61,19.58,19.61,104175.0,16.2227,16.2309,16.2061,16.2309,104175.0
2022-04-19 11:35:00,19.6,19.61,19.57,19.59,103316.0,16.2227,16.2309,16.1978,16.2144,103316.0
2022-04-19 11:40:00,19.58,19.61,19.58,19.6,64306.0,16.2061,16.2309,16.2061,16.2227,64306.0
2022-04-19 11:45:00,19.6,19.6,19.58,19.59,30549.0,16.2227,16.2227,16.2061,16.2144,30549.0
2022-04-19 11:50:00,19.59,19.64,19.58,19.63,41113.0,16.2144,16.2558,16.2061,16.2475,41113.0
2022-04-19 11:55:00,19.63,19.64,19.61,19.62,73239.0,16.2475,16.2558,16.2309,16.2392,73239.0
2022-04-19 12:00:00,19.62,19.64,19.61,19.62,39257.0,16.2392,16.2558,16.2309,16.2392,39257.0
2022-04-19 12:05:00,19.63,19.65,19.62,19.64,30627.0,16.2475,16.2641,16.2392,16.2558,30627.0
2022-04-19 12:10:00,19.64,19.68,19.64,19.67,33693.0,16.2558,16.2889,16.2558,16.2806,33693.0
2022-04-19 12:15:00,19.68,19.68,19.65,19.66,62973.0,16.2889,16.2889,16.2641,16.2723,62973.0
2022-04-19 12:20:00,19.66,19.67,19.65,19.67,35111.0,16.2723,16.2806,16.2641,16.2806,35111.0
2022-04-19 12:25:00,19.66,19.68,19.66,19.68,114264.0,16.2723,16.2889,16.2723,16.2889,114264.0
2022-04-19 12:30:00,19.68,19.7,19.67,19.69,43077.0,16.2889,16.3054,16.2806,16.2972,43077.0
2022-04-19 12:35:00,19.7,19.7,19.67,19.68,44299.0,16.3054,16.3054,16.2806,16.2889,44299.0
2022-04-19 12:40:00,19.68,19.68,19.66,19.66,44561.0,16.2889,16.2889,16.2723,16.2723,44561.0
2022-04-19 12:45:00,19.66,19.66,19.64,19.65,47825.0,16.2723,16.2723,16.2558,16.2641,47825.0
2022-04-19 12:50:00,19.65,19.68,19.65,19.66,67898.0,16.2641,16.2889,16.2641,16.2723,67898.0
2022-04-19 12:55:00,19.67,19.7,19.66,19.67,76762.0,16.2806,16.3054,16.2723,16.2806,76762.0
2022-04-19 13:00:00,19.68,19.68,19.66,19.67,73447.0,16.2889,16.2889,16.2723,16.2806,73447.0
2022-04-19 13:05:00,19.67,19.68,19.66,19.68,43880.0,16.2806,16.2889,16.2723,16.2889,43880.0
2022-04-19 13:10:00,19.68,19.7,19.67,19.7,90744.0,16.2889,16.3054,16.2806,16.3054,90744.0
2022-04-19 13:15:00,19.7,19.71,19.69,19.71,52861.0,16.3054,16.3137,16.2972,16.3137,52861.0
2022-04-19 13:20:00,19.71,19.72,19.7,19.71,53309.0,16.3137,16.322,16.3054,16.3137,53309.0
2022-04-19 13:25:00,19.71,19.71,19.68,19.68,62774.0,16.3137,16.3137,16.2889,16.2889,62774.0
2022-04-19 13:30:00,19.68,19.69,19.68,19.68,74433.0,16.2889,16.2972,16.2889,16.2889,74433.0
2022-04-19 13:35:00,19.68,19.68,19.67,19.68,50944.0,16.2889,16.2889,16.2806,16.2889,50944.0
2022-04-19 13:40:00,19.68,19.69,19.67,19.68,94405.0,16.2889,16.2972,16.2806,16.2889,94405.0
2022-04-19 13:45:00,19.68,19.68,19.66,19.68,82046.0,16.2889,16.2889,16.2723,16.2889,82046.0
2022-04-19 13:50:00,19.68,19.71,19.67,19.7,104553.0,16.2889,16.3137,16.2806,16.3054,104553.0
2022-04-19 13:55:00,19.7,19.7,19.69,19.7,58433.0,16.3054,16.3054,16.2972,16.3054,58433.0
2022-04-19 14:00:00,19.69,19.7,19.68,19.7,98933.0,16.2972,16.3054,16.2889,16.3054,98933.0
2022-04-19 14:05:00,19.7,19.71,19.69,19.71,81945.0,16.3054,16.3137,16.2972,16.3137,81945.0
2022-04-19 14:10:00,19.71,19.71,19.67,19.68,64280.0,16.3137,16.3137,16.2806,16.2889,64280.0
2022-04-19 14:15:00,19.68,19.68,19.65,19.67,105290.0,16.2889,16.2889,16.2641,16.2806,105290.0
2022-04-19 14:20:00,19.66,19.68,19.64,19.68,100762.0,16.2723,16.2889,16.2558,16.2889,100762.0
2022-04-19 14:25:00,19.68,19.68,19.65,19.66,56172.0,16.2889,16.2889,16.2641,16.2723,56172.0
2022-04-19 14:30:00,19.66,19.66,19.64,19.64,70706.0,16.2723,16.2723,16.2558,16.2558,70706.0
2022-04-19 14:35:00,19.64,19.65,19.62,19.64,93757.0,16.2558,16.2641,16.2392,16.2558,93757.0
2022-04-19 14:40:00,19.64,19.67,19.64,19.66,60550.0,16.2558,16.2806,16.2558,16.2723,60550.0
2022-04-19 14:45:00,19.66,19.66,19.62,19.63,75533.0,16.2723,16.2723,16.2392,16.2475,75533.0
2022-04-19 14:50:00,19.62,19.63,19.61,19.61,97300.0,16.2392,16.2475,16.2309,16.2309,97300.0
2022-04-19 14:55:00,19.61,19.62,19.6,19.62,91832.0,16.2309,16.2392,16.2227,16.2392,91832.0
2022-04-19 15:00:00,19.62,19.63,19.61,19.61,50250.0,16.2392,16.2475,16.2309,16.2309,50250.0
2022-04-19 15:05:00,19.62,19.62,19.59,19.61,90570.0,16.2392,16.2392,16.2144,16.2309,90570.0
2022-04-19 15:10:00,19.61,19.65,19.59,19.63,149033.0,16.2309,16.2641,16.2144,16.2475,149033.0
2022-04-19 15:15:00,19.63,19.65,19.62,19.64,93355.0,16.2475,16.2641,16.2392,16.2558,93355.0
2022-04-19 15:20:00,19.64,19.66,19.63,19.65,68285.0,16.2558,16.2723,16.2475,16.2641,68285.0
2022-04-19 15:25:00,19.65,19.66,19.64,19.64,48359.0,16.2641,16.2723,16.2558,16.2558,48359.0
2022-04-19 15:30:00,19.64,19.66,19.63,19.64,159096.0,16.2558,16.2723,16.2475,16.2558,159096.0
2022-04-19 15:35:00,19.65,19.67,19.63,19.65,122666.0,16.2641,16.2806,16.2475,16.2641,122666.0
2022-04-19 15:40:00,19.65,19.66,19.63,19.64,127382.0,16.2641,16.2723,16.2475,16.2558,127382.0
2022-04-19 15:45:00,19.64,19.66,19.62,19.64,227017.0,16.2558,16.2723,16.2392,16.2558,227017.0
2022-04-19 15:50:00,19.64,19.67,19.62,19.63,311961.0,16.2558,16.2806,16.2392,16.2475,311961.0
2022-04-19 15:55:00,19.62,19.63,19.59,19.61,879185.0,16.2392,16.2475,16.2144,16.2309,879185.0
2022-04-20 09:30:00,19.7,19.74,19.65,19.71,313905.0,16.3054,16.3385,16.2641,16.3137,313905.0
2022-04-20 09:35:00,19.71,19.72,19.62,19.64,153885.0,16.3137,16.322,16.2392,16.2558,153885.0
2022-04-20 09:40:00,19.64,19.7,19.63,19.64,112748.0,16.2558,16.3054,16.2475,16.2558,112748.0
2022-04-20 09:45:00,19.64,19.66,19.6,19.61,212689.0,16.2558,16.2723,16.2227,16.2309,212689.0
2022-04-20 09:50:00,19.61,19.63,19.59,19.6,112595.0,16.2309,16.2475,16.2144,16.2227,112595.0
2022-04-20 09:55:00,19.6,19.63,19.55,19.57,163506.0,16.2227,16.2475,16.1813,16.1978,163506.0
2022-04-20 10:00:00,19.57,19.6,19.54,19.59,171953.0,16.1978,16.2227,16.173,16.2144,171953.0
2022-04-20 10:05:00,19.59,19.62,19.57,19.6,169135.0,16.2144,16.2392,16.1978,16.2227,169135.0
2022-04-20 10:10:00,19.6,19.62,19.58,19.59,109295.0,16.2227,16.2392,16.2061,16.2144,109295.0
2022-04-20 10:15:00,19.6,19.61,19.57,19.59,109967.0,16.2227,16.2309,16.1978,16.2144,109967.0
2022-04-20 10:20:00,19.59,19.64,19.59,19.62,99107.0,16.2144,16.2558,16.2144,16.2392,99107.0
2022-04-20 10:25:00,19.62,19.62,19.55,19.57,72540.0,16.2392,16.2392,16.1813,16.1978,72540.0
2022-04-20 10:30:00,19.58,19.61,19.56,19.57,107193.0,16.2061,16.2309,16.1896,16.1978,107193.0
2022-04-20 10:35:00,19.57,19.63,19.56,19.62,145398.0,16.1978,16.2475,16.1896,16.2392,145398.0
2022-04-20 10:40:00,19.62,19.65,19.61,19.62,126616.0,16.2392,16.2641,16.2309,16.2392,126616.0
2022-04-20 10:45:00,19.62,19.65,19.61,19.63,75245.0,16.2392,16.2641,16.2309,16.2475,75245.0
2022-04-20 10:50:00,19.63,19.66,19.62,19.66,90980.0,16.2475,16.2723,16.2392,16.2723,90980.0
2022-04-20 10:55:00,19.66,19.66,19.63,19.65,76956.0,16.2723,16.2723,16.2475,16.2641,76956.0
2022-04-20 11:00:00,19.65,19.66,19.6,19.61,87590.0,16.2641,16.2723,16.2227,16.2309,87590.0
2022-04-20 11:05:00,19.61,19.61,19.58,19.61,85015.0,16.2309,16.2309,16.2061,16.2309,85015.0
2022-04-20 11:10:00,19.61,19.63,19.6,19.62,103928.0,16.2309,16.2475,16.2227,16.2392,103928.0
2022-04-20 11:15:00,19.62,19.68,19.61,19.65,202356.0,16.2392,16.2889,16.2309,16.2641,202356.0
2022-04-20 11:20:00,19.66,19.67,19.63,19.67,98736.0,16.2723,16.2806,16.2475,16.2806,98736.0
2022-04-20 11:25:00,19.67,19.72,19.66,19.71,168540.0,16.2806,16.322,16.2723,16.3137,168540.0
2022-04-20 11:30:00,19.71,19.74,19.69,19.73,112761.0,16.3137,16.3385,16.2972,16.3303,112761.0
2022-04-20 11:35:00,19.73,19.78,19.73,19.77,316493.0,16.3303,16.3717,16.3303,16.3634,316493.0
2022-04-20 11:40:00,19.77,19.79,19.75,19.76,157760.0,16.3634,16.3799,16.3468,16.3551,157760.0
2022-04-20 11:45:00,19.76,19.77,19.74,19.75,101326.0,16.3551,16.3634,16.3385,16.3468,101326.0
2022-04-20 11:50:00,19.75,19.76,19.7,19.7,100064.0,16.3468,16.3551,16.3054,16.3054,100064.0
2022-04-20 11:55:00,19.69,19.77,19.69,19.75,111694.0,16.2972,16.3634,16.2972,16.3468,111694.0
2022-04-20 12:00:00,19.75,19.77,19.74,19.75,91943.0,16.3468,16.3634,16.3385,16.3468,91943.0
2022-04-20 12:05:00,19.76,19.78,19.75,19.76,78890.0,16.3551,16.3717,16.3468,16.3551,78890.0
2022-04-20 12:10:00,19.77,19.77,19.74,19.76,85430.0,16.3634,16.3634,16.3385,16.3551,85430.0
2022-04-20 12:15:00,19.76,19.78,19.75,19.78,67008.0,16.3551,16.3717,16.3468,16.3717,67008.0
2022-04-20 12:20:00,19.78,19.82,19.77,19.79,276050.0,16.3717,16.4048,16.3634,16.3799,276050.0
2022-04-20 12:25:00,19.79,19.81,19.77,19.77,101241.0,16.3799,16.3965,16.3634,16.3634,101241.0
2022-04-20 12:30:00,19.78,19.84,19.78,19.82,165693.0,16.3717,16.4213,16.3717,16.4048,165693.0
2022-04-20 12:35:00,19.82,19.85,19.82,19.82,70137.0,16.4048,16.4296,16.4048,16.4048,70137.0
2022-04-20 12:40:00,19.83,19.83,19.81,19.83,45454.0,16.413,16.413,16.3965,16.413,45454.0
2022-04-20 12:45:00,19.82,19.86,19.82,19.86,145612.0,16.4048,16.4379,16.4048,16.4379,145612.0
2022-04-20 12:50:00,19.86,19.86,19.83,19.86,68887.0,16.4379,16.4379,16.413,16.4379,68887.0
2022-04-20 12:55:00,19.86,19.91,19.85,19.91,237251.0,16.4379,16.4793,16.4296,16.4793,237251.0
2022-04-20 13:00:00,19.91,19.95,19.91,19.94,399057.0,16.4793,16.5124,16.4793,16.5041,399057.0
2022-04-20 13:05:00,19.94,19.97,19.92,19.96,271681.0,16.5041,16.5289,16.4875,16.5206,271681.0
2022-04-20 13:10:00,19.96,19.96,19.9,19.92,114123.0,16.5206,16.5206,16.471,16.4875,114123.0
2022-04-20 13:15:00,19.92,19.94,19.9,19.92,114140.0,16.4875,16.5041,16.471,16.4875,114140.0
2022-04-20 13:20:00,19.92,19.93,19.9,19.92,142943.0,16.4875,16.4958,16.471,16.4875,142943.0
2022-04-20 13:25:00,19.93,19.93,19.88,19.89,68707.0,16.4958,16.4958,16.4544,16.4627,68707.0
2022-04-20 13:30:00,19.89,19.9,19.86,19.87,116048.0,16.4627,16.471,16.4379,16.4461,116048.0
2022-04-20 13:35:00,19.87,19.9,19.86,19.88,89710.0,16.4461,16.471,16.4379,16.4544,89710.0
2022-04-20 13:40:00,19.89,19.9,19.88,19.88,87389.0,16.4627,16.471,16.4544,16.4544,87389.0
2022-04-20 13:45:00,19.89,19.89,19.86,19.87,99569.0,16.4627,16.4627,16.4379,16.4461,99569.0
2022-04-20 13:50:00,19.87,19.87,19.82,19.82,128176.0,16.4461,16.4461,16.4048,16.4048,128176.0
2022-04-20 13:55:00,19.83,19.88,19.83,19.88,101312.0,16.413,16.4544,16.413,16.4544,101312.0
2022-04-20 14:00:00,19.88,19.89,19.85,19.88,113571.0,16.4544,16.4627,16.4296,16.4544,113571.0
2022-04-20 14:05:00,19.88,19.9,19.87,19.89,116967.0,16.4544,16.471,16.4461,16.4627,116967.0
2022-04-20 14:10:00,19.89,19.91,19.88,19.89,133767.0,16.4627,16.4793,16.4544,16.4627,133767.0
2022-04-20 14:15:00,19.89,19.9,19.83,19.83,80419.0,16.4627,16.471,16.413,16.413,80419.0
2022-04-20 14:20:00,19.83,19.86,19.82,19.85,71791.0,16.413,16.4379,16.4048,16.4296,71791.0
2022-04-20 14:25:00,19.84,19.88,19.84,19.86,113450.0,16.4213,16.4544,16.4213,16.4379,113450.0
2022-04-20 14:30:00,19.86,19.86,19.84,19.85,47940.0,16.4379,16.4379,16.4213,16.4296,47940.0
2022-04-20 14:35:00,19.85,19.85,19.82,19.82,86569.0,16.4296,16.4296,16.4048,16.4048,86569.0
2022-04-20 14:40:00,19.82,19.84,19.82,19.84,41171.0,16.4048,16.4213,16.4048,16.4213,41171.0
2022-04-20 14:45:00,19.84,19.84,19.81,19.82,82343.0,16.4213,16.4213,16.3965,16.4048,82343.0
2022-04-20 14:50:00,19.83,19.84,19.8,19.82,143915.0,16.413,16.4213,16.3882,16.4048,143915.0
2022-04-20 14:55:00,19.82,19.82,19.78,19.79,175409.0,16.4048,16.4048,16.3717,16.3799,175409.0
2022-04-20 15:00:00,19.79,19.82,19.78,19.81,135122.0,16.3799,16.4048,16.3717,16.3965,135122.0
2022-04-20 15:05:00,19.8,19.81,19.78,19.8,110738.0,16.3882,16.3965,16.3717,16.3882,110738.0
2022-04-20 15:10:00,19.81,19.85,19.8,19.85,160543.0,16.3965,16.4296,16.3882,16.4296,160543.0
2022-04-20 15:15:00,19.85,19.85,19.83,19.84,152433.0,16.4296,16.4296,16.413,16.4213,152433.0
2022-04-20 15:20:00,19.84,19.87,19.83,19.87,178252.0,16.4213,16.4461,16.413,16.4461,178252.0
2022-04-20 15:25:00,19.87,19.88,19.84,19.86,187461.0,16.4461,16.4544,16.4213,16.4379,187461.0
2022-04-20 15:30:00,19.86,19.86,19.82,19.82,210725.0,16.4379,16.4379,16.4048,16.4048,210725.0
2022-04-20 15:35:00,19.83,19.85,19.82,19.82,206955.0,16.413,16.4296,16.4048,16.4048,206955.0
2022-04-20 15:40:00,19.83,19.84,19.82,19.84,183956.0,16.413,16.4213,16.4048,16.4213,183956.0
2022-04-20 15:45:00,19.84,19.86,19.82,19.84,332380.0,16.4213,16.4379,16.4048,16.4213,332380.0
2022-04-20 15:50:00,19.84,19.85,19.77,19.79,538459.0,16.4213,16.4296,16.3634,16.3799,538459.0
2022-04-20 15:55:00,19.79,19.79,19.74,19.78,1312730.0,16.3799,16.3799,16.3385,16.3717,1312730.0
2022-04-21 09:30:00,20.0,20.06,19.93,19.97,891767.0,16.5537,16.6034,16.4958,16.5289,891767.0
2022-04-21 09:35:00,19.96,19.97,19.78,19.92,386758.0,16.5206,16.5289,16.3717,16.4875,386758.0
2022-04-21 09:40:00,19.92,19.98,19.87,19.9,228816.0,16.4875,16.5372,16.4461,16.471,228816.0
2022-04-21 09:45:00,19.9,19.98,19.83,19.97,184929.0,16.471,16.5372,16.413,16.5289,184929.0
2022-04-21 09:50:00,19.98,20.11,19.94,20.11,364592.0,16.5372,16.6448,16.5041,16.6448,364592.0
2022-04-21 09:55:00,20.11,20.14,20.06,20.06,388025.0,16.6448,16.6696,16.6034,16.6034,388025.0
2022-04-21 10:00:00,20.06,20.13,20.02,20.07,289685.0,16.6034,16.6613,16.5703,16.6117,289685.0
2022-04-21 10:05:00,20.08,20.17,20.07,20.17,249151.0,16.62,16.6944,16.6117,16.6944,249151.0
2022-04-21 10:10:00,20.16,20.19,20.15,20.19,169471.0,16.6862,16.711,16.6779,16.711,169471.0
2022-04-21 10:15:00,20.19,20.19,20.15,20.16,189088.0,16.711,16.711,16.6779,16.6862,189088.0
2022-04-21 10:20:00,20.16,20.17,20.11,20.12,226642.0,16.6862,16.6944,16.6448,16.6531,226642.0
2022-04-21 10:25:00,20.12,20.12,20.0,20.02,277374.0,16.6531,16.6531,16.5537,16.5703,277374.0
2022-04-21 10:30:00,20.01,20.01,19.94,20.01,319859.0,16.562,16.562,16.5041,16.562,319859.0
2022-04-21 10:35:00,20.0,20.01,19.97,19.99,187896.0,16.5537,16.562,16.5289,16.5455,187896.0
2022-04-21 10:40:00,20.0,20.0,19.96,20.0,150829.0,16.5537,16.5537,16.5206,16.5537,150829.0
2022-04-21 10:45:00,19.99,20.01,19.97,19.99,191934.0,16.5455,16.562,16.5289,16.5455,191934.0
2022-04-21 10:50:00,20.0,20.03,19.99,20.03,112685.0,16.5537,16.5786,16.5455,16.5786,112685.0
2022-04-21 10:55:00,20.03,20.06,20.0,20.01,123141.0,16.5786,16.6034,16.5537,16.562,123141.0
2022-04-21 11:00:00,20.01,20.05,20.0,20.03,175111.0,16.562,16.5951,16.5537,16.5786,175111.0
2022-04-21 11:05:00,20.03,20.04,19.95,19.98,137161.0,16.5786,16.5868,16.5124,16.5372,137161.0
2022-04-21 11:10:00,19.98,19.99,19.95,19.96,160744.0,16.5372,16.5455,16.5124,16.5206,160744.0
2022-04-21 11:15:00,19.96,19.97,19.91,19.96,128372.0,16.5206,16.5289,16.4793,16.5206,128372.0
2022-04-21 11:20:00,19.96,19.99,19.92,19.98,199320.0,16.5206,16.5455,16.4875,16.5372,199320.0
2022-04-21 11:25:00,19.97,20.06,19.97,20.05,143968.0,16.5289,16.6034,16.5289,16.5951,143968.0
2022-04-21 11:30:00,20.05,20.06,20.0,20.05,155553.0,16.5951,16.6034,16.5537,16.5951,155553.0
2022-04-21 11:35:00,20.06,20.07,20.0,20.01,187447.0,16.6034,16.6117,16.5537,16.562,187447.0
2022-04-21 11:40:00,20.0,20.02,19.93,19.96,251975.0,16.5537,16.5703,16.4958,16.5206,251975.0
2022-04-21 11:45:00,19.96,20.01,19.92,20.0,122698.0,16.5206,16.562,16.4875,16.5537,122698.0
2022-04-21 11:50:00,20.0,20.02,19.98,20.0,119696.0,16.5537,16.5703,16.5372,16.5537,119696.0
2022-04-21 11:55:00,20.0,20.03,19.97,19.98,106144.0,16.5537,16.5786,16.5289,16.5372,106144.0
2022-04-21 12:00:00,19.98,20.02,19.95,19.98,193537.0,16.5372,16.5703,16.5124,16.5372,193537.0
2022-04-21 12:05:00,19.97,19.99,19.95,19.96,129238.0,16.5289,16.5455,16.5124,16.5206,129238.0
2022-04-21 12:10:00,19.96,19.97,19.92,19.97,104308.0,16.5206,16.5289,16.4875,16.5289,104308.0
2022-04-21 12:15:00,19.96,19.97,19.89,19.92,168472.0,16.5206,16.5289,16.4627,16.4875,168472.0
2022-04-21 12:20:00,19.92,19.92,19.88,19.91,103834.0,16.4875,16.4875,16.4544,16.4793,103834.0
2022-04-21 12:25:00,19.91,19.95,19.9,19.9,106473.0,16.4793,16.5124,16.471,16.471,106473.0
2022-04-21 12:30:00,19.9,19.94,19.88,19.93,105291.0,16.471,16.5041,16.4544,16.4958,105291.0
2022-04-21 12:35:00,19.94,19.94,19.86,19.87,103105.0,16.5041,16.5041,16.4379,16.4461,103105.0
2022-04-21 12:40:00,19.87,19.9,19.87,19.89,103774.0,16.4461,16.471,16.4461,16.4627,103774.0
2022-04-21 12:45:00,19.89,19.91,19.85,19.89,142187.0,16.4627,16.4793,16.4296,16.4627,142187.0
2022-04-21 12:50:00,19.89,19.9,19.82,19.89,265058.0,16.4627,16.471,16.4048,16.4627,265058.0
2022-04-21 12:55:00,19.89,19.94,19.88,19.92,333528.0,16.4627,16.5041,16.4544,16.4875,333528.0
2022-04-21 13:00:00,19.92,19.97,19.89,19.93,315055.0,16.4875,16.5289,16.4627,16.4958,315055.0
2022-04-21 13:05:00,19.93,19.94,19.9,19.93,230745.0,16.4958,16.5041,16.471,16.4958,230745.0
2022-04-21 13:10:00,19.93,19.93,19.84,19.91,229360.0,16.4958,16.4958,16.4213,16.4793,229360.0
2022-04-21 13:15:00,19.9,19.99,19.88,19.97,384777.0,16.471,16.5455,16.4544,16.5289,384777.0
2022-04-21 13:20:00,19.97,20.03,19.91,20.0,244391.0,16.5289,16.5786,16.4793,16.5537,244391.0
2022-04-21 13:25:00,20.01,20.03,19.92,20.03,235075.0,16.562,16.5786,16.4875,16.5786,235075.0
2022-04-21 13:30:00,20.02,20.08,20.0,20.03,260831.0,16.5703,16.62,16.5537,16.5786,260831.0
2022-04-21 13:35:00,20.03,20.03,19.96,19.96,189366.0,16.5786,16.5786,16.5206,16.5206,189366.0
2022-04-21 13:40:00,19.96,19.98,19.85,19.86,139941.0,16.5206,16.5372,16.4296,16.4379,139941.0
2022-04-21 13:45:00,19.86,19.89,19.83,19.87,155466.0,16.4379,16.4627,16.413,16.4461,155466.0
2022-04-21 13:50:00,19.88,19.95,19.86,19.91,189941.0,16.4544,16.5124,16.4379,16.4793,189941.0
2022-04-21 13:55:00,19.91,20.02,19.91,20.0,252553.0,16.4793,16.5703,16.4793,16.5537,252553.0
2022-04-21 14:00:00,19.99,20.02,19.94,19.94,240143.0,16.5455,16.5703,16.5041,16.5041,240143.0
2022-04-21 14:05:00,19.94,19.99,19.92,19.98,424584.0,16.5041,16.5455,16.4875,16.5372,424584.0
2022-04-21 14:10:00,19.99,19.99,19.92,19.95,243606.0,16.5455,16.5455,16.4875,16.5124,243606.0
2022-04-21 14:15:00,19.95,20.02,19.94,20.01,210415.0,16.5124,16.5703,16.5041,16.562,210415.0
2022-04-21 14:20:00,20.02,20.05,19.99,20.01,136857.0,16.5703,16.5951,16.5455,16.562,136857.0
2022-04-21 14:25:00,20.01,20.06,20.0,20.06,184337.0,16.562,16.6034,16.5537,16.6034,184337.0
2022-04-21 14:30:00,20.06,20.07,20.0,20.01,184607.0,16.6034,16.6117,16.5537,16.562,184607.0
2022-04-21 14:35:00,20.01,20.04,20.0,20.0,110388.0,16.562,16.5868,16.5537,16.5537,110388.0
2022-04-21 14:40:00,20.01,20.02,19.95,19.96,122199.0,16.562,16.5703,16.5124,16.5206,122199.0
2022-04-21 14:45:00,19.96,19.96,19.88,19.89,186604.0,16.5206,16.5206,16.4544,16.4627,186604.0
2022-04-21 14:50:00,19.89,19.89,19.84,19.86,131263.0,16.4627,16.4627,16.4213,16.4379,131263.0
2022-04-21 14:55:00,19.86,19.87,19.83,19.86,161655.0,16.4379,16.4461,16.413,16.4379,161655.0
2022-04-21 15:00:00,19.85,19.86,19.81,19.81,96883.0,16.4296,16.4379,16.3965,16.3965,96883.0
2022-04-21 15:05:00,19.82,19.84,19.72,19.73,387458.0,16.4048,16.4213,16.322,16.3303,387458.0
2022-04-21 15:10:00,19.73,19.75,19.7,19.74,320710.0,16.3303,16.3468,16.3054,16.3385,320710.0
2022-04-21 15:15:00,19.75,19.76,19.72,19.73,204335.0,16.3468,16.3551,16.322,16.3303,204335.0
2022-04-21 15:20:00,19.73,19.85,19.73,19.84,158093.0,16.3303,16.4296,16.3303,16.4213,158093.0
2022-04-21 15:25:00,19.85,19.86,19.8,19.85,210660.0,16.4296,16.4379,16.3882,16.4296,210660.0
2022-04-21 15:30:00,19.85,19.87,19.83,19.83,213787.0,16.4296,16.4461,16.413,16.413,213787.0
2022-04-21 15:35:00,19.83,19.84,19.76,19.79,267779.0,16.413,16.4213,16.3551,16.3799,267779.0
2022-04-21 15:40:00,19.79,19.86,19.78,19.85,331243.0,16.3799,16.4379,16.3717,16.4296,331243.0
2022-04-21 15:45:00,19.85,19.86,19.79,19.8,318102.0,16.4296,16.4379,16.3799,16.3882,318102.0
2022-04-21 15:50:00,19.8,19.88,19.79,19.86,754098.0,16.3882,16.4544,16.3799,16.4379,754098.0
2022-04-21 15:55:00,19.86,19.86,19.77,19.8,1084539.0,16.4379,16.4379,16.3634,16.3882,1084539.0
2022-04-22 09:30:00,19.66,19.72,19.5,19.58,478591.0,16.2723,16.322,16.1399,16.2061,478591.0
2022-04-22 09:35:00,19.57,19.7,19.57,19.64,303411.0,16.1978,16.3054,16.1978,16.2558,303411.0
2022-04-22 09:40:00,19.64,19.69,19.55,19.56,240729.0,16.2558,16.2972,16.1813,16.1896,240729.0
2022-04-22 09:45:00,19.55,19.57,19.49,19.57,294446.0,16.1813,16.1978,16.1316,16.1978,294446.0
2022-04-22 09:50:00,19.57,19.64,19.54,19.64,454485.0,16.1978,16.2558,16.173,16.2558,454485.0
2022-04-22 09:55:00,19.63,19.71,19.63,19.71,258109.0,16.2475,16.3137,16.2475,16.3137,258109.0
2022-04-22 10:00:00,19.71,19.71,19.63,19.66,200453.0,16.3137,16.3137,16.2475,16.2723,200453.0
2022-04-22 10:05:00,19.65,19.7,19.64,19.67,117515.0,16.2641,16.3054,16.2558,16.2806,117515.0
2022-04-22 10:10:00,19.67,19.71,19.65,19.69,141811.0,16.2806,16.3137,16.2641,16.2972,141811.0
2022-04-22 10:15:00,19.69,19.69,19.61,19.63,160108.0,16.2972,16.2972,16.2309,16.2475,160108.0
2022-04-22 10:20:00,19.63,19.64,19.59,19.63,137441.0,16.2475,16.2558,16.2144,16.2475,137441.0
2022-04-22 10:25:00,19.63,19.64,19.58,19.6,295256.0,16.2475,16.2558,16.2061,16.2227,295256.0
2022-04-22 10:30:00,19.6,19.62,19.57,19.6,220489.0,16.2227,16.2392,16.1978,16.2227,220489.0
2022-04-22 10:35:00,19.6,19.61,19.52,19.52,162725.0,16.2227,16.2309,16.1565,16.1565,162725.0
2022-04-22 10:40:00,19.52,19.56,19.5,19.54,172758.0,16.1565,16.1896,16.1399,16.173,172758.0
2022-04-22 10:45:00,19.54,19.56,19.51,19.53,258663.0,16.173,16.1896,16.1482,16.1647,258663.0
2022-04-22 10:50:00,19.54,19.57,19.53,19.55,204660.0,16.173,16.1978,16.1647,16.1813,204660.0
2022-04-22 10:55:00,19.56,19.58,19.53,19.54,140212.0,16.1896,16.2061,16.1647,16.173,140212.0
2022-04-22 11:00:00,19.55,19.57,19.53,19.54,138190.0,16.1813,16.1978,16.1647,16.173,138190.0
2022-04-22 11:05:00,19.54,19.58,19.53,19.54,131469.0,16.173,16.2061,16.1647,16.173,131469.0
2022-04-22 11:10:00,19.53,19.58,19.51,19.57,113013.0,16.1647,16.2061,16.1482,16.1978,113013.0
2022-04-22 11:15:00,19.57,19.58,19.55,19.57,92180.0,16.1978,16.2061,16.1813,16.1978,92180.0
2022-04-22 11:20:00,19.57,19.6,19.57,19.58,129591.0,16.1978,16.2227,16.1978,16.2061,129591.0
2022-04-22 11:25:00,19.58,19.59,19.55,19.58,138320.0,16.2061,16.2144,16.1813,16.2061,138320.0
2022-04-22 11:30:00,19.57,19.59,19.54,19.55,289141.0,16.1978,16.2144,16.173,16.1813,289141.0
2022-04-22 11:35:00,19.55,19.56,19.5,19.51,279245.0,16.1813,16.1896,16.1399,16.1482,279245.0
2022-04-22 11:40:00,19.51,19.51,19.44,19.45,231701.0,16.1482,16.1482,16.0902,16.0985,231701.0
2022-04-22 11:45:00,19.45,19.48,19.42,19.44,141253.0,16.0985,16.1233,16.0737,16.0902,141253.0
2022-04-22 11:50:00,19.44,19.45,19.37,19.37,291668.0,16.0902,16.0985,16.0323,16.0323,291668.0
2022-04-22 11:55:00,19.38,19.39,19.33,19.38,160895.0,16.0406,16.0489,15.9992,16.0406,160895.0
2022-04-22 12:00:00,19.38,19.38,19.34,19.37,114615.0,16.0406,16.0406,16.0075,16.0323,114615.0
2022-04-22 12:05:00,19.37,19.4,19.36,19.37,94956.0,16.0323,16.0571,16.024,16.0323,94956.0
2022-04-22 12:10:00,19.37,19.4,19.36,19.38,125289.0,16.0323,16.0571,16.024,16.0406,125289.0
2022-04-22 12:15:00,19.38,19.38,19.34,19.37,134960.0,16.0406,16.0406,16.0075,16.0323,134960.0
2022-04-22 12:20:00,19.37,19.41,19.36,19.41,93050.0,16.0323,16.0654,16.024,16.0654,93050.0
2022-04-22 12:25:00,19.41,19.42,19.38,19.4,97216.0,16.0654,16.0737,16.0406,16.0571,97216.0
2022-04-22 12:30:00,19.39,19.46,19.39,19.46,101933.0,16.0489,16.1068,16.0489,16.1068,101933.0
2022-04-22 12:35:00,19.45,19.49,19.45,19.45,112121.0,16.0985,16.1316,16.0985,16.0985,112121.0
2022-04-22 12:40:00,19.45,19.45,19.41,19.42,89619.0,16.0985,16.0985,16.0654,16.0737,89619.0
2022-04-22 12:45:00,19.42,19.43,19.39,19.41,77517.0,16.0737,16.082,16.0489,16.0654,77517.0
2022-04-22 12:50:00,19.41,19.41,19.37,19.37,89855.0,16.0654,16.0654,16.0323,16.0323,89855.0
2022-04-22 12:55:00,19.38,19.41,19.37,19.39,67536.0,16.0406,16.0654,16.0323,16.0489,67536.0
2022-04-22 13:00:00,19.39,19.4,19.36,19.39,84592.0,16.0489,16.0571,16.024,16.0489,84592.0
2022-04-22 13:05:00,19.39,19.39,19.35,19.36,143003.0,16.0489,16.0489,16.0157,16.024,143003.0
2022-04-22 13:10:00,19.35,19.38,19.34,19.37,59420.0,16.0157,16.0406,16.0075,16.0323,59420.0
2022-04-22 13:15:00,19.37,19.41,19.34,19.4,109311.0,16.0323,16.0654,16.0075,16.0571,109311.0
2022-04-22 13:20:00,19.4,19.41,19.33,19.35,114403.0,16.0571,16.0654,15.9992,16.0157,114403.0
2022-04-22 13:25:00,19.35,19.36,19.33,19.35,134032.0,16.0157,16.024,15.9992,16.0157,134032.0
2022-04-22 13:30:00,19.35,19.37,19.32,19.32,155045.0,16.0157,16.0323,15.9909,15.9909,155045.0
2022-04-22 13:35:00,19.32,19.35,19.31,19.32,180482.0,15.9909,16.0157,15.9826,15.9909,180482.0
2022-04-22 13:40:00,19.32,19.34,19.29,19.34,227713.0,15.9909,16.0075,15.9661,16.0075,227713.0
2022-04-22 13:45:00,19.34,19.36,19.32,19.32,78179.0,16.0075,16.024,15.9909,15.9909,78179.0
2022-04-22 13:50:00,19.32,19.33,19.3,19.3,81134.0,15.9909,15.9992,15.9744,15.9744,81134.0
2022-04-22 13:55:00,19.3,19.32,19.28,19.32,122767.0,15.9744,15.9909,15.9578,15.9909,122767.0
2022-04-22 14:00:00,19.32,19.32,19.26,19.27,156111.0,15.9909,15.9909,15.9413,15.9495,156111.0
2022-04-22 14:05:00,19.27,19.28,19.23,19.25,136842.0,15.9495,15.9578,15.9164,15.933,136842.0
2022-04-22 14:10:00,19.25,19.26,19.23,19.24,77817.0,15.933,15.9413,15.9164,15.9247,77817.0
2022-04-22 14:15:00,19.24,19.31,19.23,19.3,226490.0,15.9247,15.9826,15.9164,15.9744,226490.0
2022-04-22 14:20:00,19.3,19.33,19.28,19.29,72488.0,15.9744,15.9992,15.9578,15.9661,72488.0
2022-04-22 14:25:00,19.3,19.3,19.25,19.27,230847.0,15.9744,15.9744,15.933,15.9495,230847.0
2022-04-22 14:30:00,19.26,19.29,19.26,19.29,215160.0,15.9413,15.9661,15.9413,15.9661,215160.0
2022-04-22 14:35:00,19.29,19.31,19.28,19.3,108218.0,15.9661,15.9826,15.9578,15.9744,108218.0
2022-04-22 14:40:00,19.3,19.32,19.29,19.3,93798.0,15.9744,15.9909,15.9661,15.9744,93798.0
2022-04-22 14:45:00,19.3,19.31,19.29,19.3,82321.0,15.9744,15.9826,15.9661,15.9744,82321.0
2022-04-22 14:50:00,19.3,19.3,19.26,19.27,181779.0,15.9744,15.9744,15.9413,15.9495,181779.0
2022-04-22 14:55:00,19.27,19.27,19.23,19.26,113378.0,15.9495,15.9495,15.9164,15.9413,113378.0
2022-04-22 15:00:00,19.26,19.27,19.22,19.23,87757.0,15.9413,15.9495,15.9081,15.9164,87757.0
2022-04-22 15:05:00,19.23,19.25,19.22,19.23,112446.0,15.9164,15.933,15.9081,15.9164,112446.0
2022-04-22 15:10:00,19.23,19.29,19.2,19.28,225809.0,15.9164,15.9661,15.8916,15.9578,225809.0
2022-04-22 15:15:00,19.28,19.33,19.26,19.32,157917.0,15.9578,15.9992,15.9413,15.9909,157917.0
2022-04-22 15:20:00,19.32,19.33,19.28,19.29,200770.0,15.9909,15.9992,15.9578,15.9661,200770.0
2022-04-22 15:25:00,19.29,19.32,19.28,19.29,203182.0,15.9661,15.9909,15.9578,15.9661,203182.0
2022-04-22 15:30:00,19.29,19.35,19.28,19.35,193599.0,15.9661,16.0157,15.9578,16.0157,193599.0
2022-04-22 15:35:00,19.35,19.36,19.33,19.36,264051.0,16.0157,16.024,15.9992,16.024,264051.0
2022-04-22 15:40:00,19.36,19.38,19.33,19.33,253047.0,16.024,16.0406,15.9992,15.9992,253047.0
2022-04-22 15:45:00,19.33,19.34,19.25,19.26,369286.0,15.9992,16.0075,15.933,15.9413,369286.0
2022-04-22 15:50:00,19.26,19.26,19.16,19.17,925709.0,15.9413,15.9413,15.8585,15.8668,925709.0
2022-04-22 15:55:00,19.17,19.18,19.13,19.16,1156892.0,15.8668,15.875,15.8337,15.8585,1156892.0
2022-04-25 09:30:00,18.83,18.85,18.56,18.56,1072671.0,15.5853,15.6019,15.3619,15.3619,1072671.0
2022-04-25 09:35:00,18.57,18.68,18.53,18.62,363174.0,15.3701,15.4612,15.337,15.4115,363174.0
2022-04-25 09:40:00,18.62,18.68,18.56,18.57,544122.0,15.4115,15.4612,15.3619,15.3701,544122.0
2022-04-25 09:45:00,18.57,18.64,18.53,18.55,260262.0,15.3701,15.4281,15.337,15.3536,260262.0
2022-04-25 09:50:00,18.55,18.64,18.47,18.47,285116.0,15.3536,15.4281,15.2874,15.2874,285116.0
2022-04-25 09:55:00,18.48,18.52,18.44,18.45,181185.0,15.2957,15.3288,15.2626,15.2708,181185.0
2022-04-25 10:00:00,18.45,18.53,18.41,18.43,310964.0,15.2708,15.337,15.2377,15.2543,310964.0
2022-04-25 10:05:00,18.42,18.45,18.35,18.37,188071.0,15.246,15.2708,15.1881,15.2046,188071.0
2022-04-25 10:10:00,18.37,18.38,18.31,18.32,183766.0,15.2046,15.2129,15.155,15.1632,183766.0
2022-04-25 10:15:00,18.32,18.35,18.3,18.32,228306.0,15.1632,15.1881,15.1467,15.1632,228306.0
2022-04-25 10:20:00,18.32,18.37,18.28,18.37,212273.0,15.1632,15.2046,15.1301,15.2046,212273.0
2022-04-25 10:25:00,18.37,18.41,18.36,18.39,327123.0,15.2046,15.2377,15.1963,15.2212,327123.0
2022-04-25 10:30:00,18.39,18.39,18.28,18.35,227050.0,15.2212,15.2212,15.1301,15.1881,227050.0
2022-04-25 10:35:00,18.35,18.36,18.29,18.32,285191.0,15.1881,15.1963,15.1384,15.1632,285191.0
2022-04-25 10:40:00,18.32,18.35,18.26,18.27,333204.0,15.1632,15.1881,15.1136,15.1218,333204.0
2022-04-25 10:45:00,18.27,18.34,18.26,18.3,155000.0,15.1218,15.1798,15.1136,15.1467,155000.0
2022-04-25 10:50:00,18.3,18.31,18.23,18.27,232841.0,15.1467,15.155,15.0887,15.1218,232841.0
2022-04-25 10:55:00,18.26,18.28,18.15,18.16,356225.0,15.1136,15.1301,15.0225,15.0308,356225.0
2022-04-25 11:00:00,18.16,18.23,18.15,18.21,414790.0,15.0308,15.0887,15.0225,15.0722,414790.0
2022-04-25 11:05:00,18.21,18.25,18.19,18.19,170086.0,15.0722,15.1053,15.0556,15.0556,170086.0
2022-04-25 11:10:00,18.19,18.3,18.17,18.25,142500.0,15.0556,15.1467,15.0391,15.1053,142500.0
2022-04-25 11:15:00,18.25,18.27,18.21,18.23,135145.0,15.1053,15.1218,15.0722,15.0887,135145.0
2022-04-25 11:20:00,18.23,18.24,18.18,18.21,173917.0,15.0887,15.097,15.0474,15.0722,173917.0
2022-04-25 11:25:00,18.22,18.26,18.17,18.17,172773.0,15.0805,15.1136,15.0391,15.0391,172773.0
2022-04-25 11:30:00,18.18,18.19,18.12,18.14,253195.0,15.0474,15.0556,14.9977,15.0142,253195.0
2022-04-25 11:35:00,18.14,18.2,18.08,18.11,289751.0,15.0142,15.0639,14.9646,14.9894,289751.0
2022-04-25 11:40:00,18.12,18.12,18.07,18.09,238547.0,14.9977,14.9977,14.9563,14.9729,238547.0
2022-04-25 11:45:00,18.09,18.1,18.04,18.07,447301.0,14.9729,14.9811,14.9315,14.9563,447301.0
2022-04-25 11:50:00,18.07,18.1,18.04,18.1,162190.0,14.9563,14.9811,14.9315,14.9811,162190.0
2022-04-25 11:55:00,18.1,18.17,18.09,18.15,253937.0,14.9811,15.0391,14.9729,15.0225,253937.0
2022-04-25 12:00:00,18.14,18.15,18.09,18.14,142532.0,15.0142,15.0225,14.9729,15.0142,142532.0
2022-04-25 12:05:00,18.15,18.26,18.15,18.24,178390.0,15.0225,15.1136,15.0225,15.097,178390.0
2022-04-25 12:10:00,18.24,18.29,18.21,18.27,192832.0,15.097,15.1384,15.0722,15.1218,192832.0
2022-04-25 12:15:00,18.27,18.28,18.2,18.23,153499.0,15.1218,15.1301,15.0639,15.0887,153499.0
2022-04-25 12:20:00,18.23,18.33,18.23,18.31,203669.0,15.0887,15.1715,15.0887,15.155,203669.0
2022-04-25 12:25:00,18.32,18.32,18.2,18.21,128145.0,15.1632,15.1632,15.0639,15.0722,128145.0
2022-04-25 12:30:00,18.22,18.28,18.21,18.25,178749.0,15.0805,15.1301,15.0722,15.1053,178749.0
2022-04-25 12:35:00,18.25,18.29,18.24,18.25,149470.0,15.1053,15.1384,15.097,15.1053,149470.0
2022-04-25 12:40:00,18.25,18.26,18.23,18.23,143707.0,15.1053,15.1136,15.0887,15.0887,143707.0
2022-04-25 12:45:00,18.23,18.31,18.22,18.3,309832.0,15.0887,15.155,15.0805,15.1467,309832.0
2022-04-25 12:50:00,18.3,18.31,18.23,18.24,292452.0,15.1467,15.155,15.0887,15.097,292452.0
2022-04-25 12:55:00,18.24,18.29,18.21,18.28,228643.0,15.097,15.1384,15.0722,15.1301,228643.0
2022-04-25 13:00:00,18.28,18.29,18.21,18.21,189720.0,15.1301,15.1384,15.0722,15.0722,189720.0
2022-04-25 13:05:00,18.21,18.29,18.21,18.29,183742.0,15.0722,15.1384,15.0722,15.1384,183742.0
2022-04-25 13:10:00,18.29,18.34,18.28,18.3,181715.0,15.1384,15.1798,15.1301,15.1467,181715.0
2022-04-25 13:15:00,18.3,18.36,18.29,18.3,187886.0,15.1467,15.1963,15.1384,15.1467,187886.0
2022-04-25 13:20:00,18.3,18.32,18.28,18.29,140480.0,15.1467,15.1632,15.1301,15.1384,140480.0
2022-04-25 13:25:00,18.3,18.32,18.26,18.28,114045.0,15.1467,15.1632,15.1136,15.1301,114045.0
2022-04-25 13:30:00,18.28,18.3,18.25,18.26,126577.0,15.1301,15.1467,15.1053,15.1136,126577.0
2022-04-25 13:35:00,18.26,18.27,18.24,18.26,179646.0,15.1136,15.1218,15.097,15.1136,179646.0
2022-04-25 13:40:00,18.27,18.3,18.24,18.26,166041.0,15.1218,15.1467,15.097,15.1136,166041.0
2022-04-25 13:45:00,18.26,18.31,18.24,18.31,152279.0,15.1136,15.155,15.097,15.155,152279.0
2022-04-25 13:50:00,18.3,18.32,18.27,18.3,163952.0,15.1467,15.1632,15.1218,15.1467,163952.0
2022-04-25 13:55:00,18.3,18.32,18.27,18.3,137907.0,15.1467,15.1632,15.1218,15.1467,137907.0
2022-04-25 14:00:00,18.3,18.34,18.3,18.32,155444.0,15.1467,15.1798,15.1467,15.1632,155444.0
2022-04-25 14:05:00,18.33,18.42,18.32,18.41,99128.0,15.1715,15.246,15.1632,15.2377,99128.0
2022-04-25 14:10:00,18.41,18.43,18.37,18.39,239470.0,15.2377,15.2543,15.2046,15.2212,239470.0
2022-04-25 14:15:00,18.4,18.48,18.39,18.46,197046.0,15.2294,15.2957,15.2212,15.2791,197046.0
2022-04-25 14:20:00,18.47,18.5,18.43,18.49,154311.0,15.2874,15.3122,15.2543,15.3039,154311.0
2022-04-25 14:25:00,18.49,18.55,18.48,18.54,203497.0,15.3039,15.3536,15.2957,15.3453,203497.0
2022-04-25 14:30:00,18.54,18.56,18.53,18.54,165892.0,15.3453,15.3619,15.337,15.3453,165892.0
2022-04-25 14:35:00,18.55,18.6,18.53,18.57,148562.0,15.3536,15.395,15.337,15.3701,148562.0
2022-04-25 14:40:00,18.56,18.59,18.55,18.58,152588.0,15.3619,15.3867,15.3536,15.3784,152588.0
2022-04-25 14:45:00,18.58,18.65,18.57,18.6,172321.0,15.3784,15.4364,15.3701,15.395,172321.0
2022-04-25 14:50:00,18.61,18.64,18.6,18.64,198049.0,15.4033,15.4281,15.395,15.4281,198049.0
2022-04-25 14:55:00,18.64,18.67,18.59,18.61,198598.0,15.4281,15.4529,15.3867,15.4033,198598.0
2022-04-25 15:00:00,18.61,18.61,18.54,18.55,241549.0,15.4033,15.4033,15.3453,15.3536,241549.0
2022-04-25 15:05:00,18.55,18.6,18.53,18.59,178511.0,15.3536,15.395,15.337,15.3867,178511.0
2022-04-25 15:10:00,18.59,18.63,18.57,18.59,158907.0,15.3867,15.4198,15.3701,15.3867,158907.0
2022-04-25 15:15:00,18.59,18.65,18.58,18.62,130418.0,15.3867,15.4364,15.3784,15.4115,130418.0
2022-04-25 15:20:00,18.62,18.69,18.61,18.69,143712.0,15.4115,15.4695,15.4033,15.4695,143712.0
2022-04-25 15:25:00,18.69,18.7,18.61,18.67,300759.0,15.4695,15.4777,15.4033,15.4529,300759.0
2022-04-25 15:30:00,18.66,18.68,18.63,18.68,348996.0,15.4446,15.4612,15.4198,15.4612,348996.0
2022-04-25 15:35:00,18.67,18.71,18.67,18.69,218524.0,15.4529,15.486,15.4529,15.4695,218524.0
2022-04-25 15:40:00,18.69,18.69,18.63,18.69,319882.0,15.4695,15.4695,15.4198,15.4695,319882.0
2022-04-25 15:45:00,18.69,18.73,18.67,18.68,455218.0,15.4695,15.5026,15.4529,15.4612,455218.0
2022-04-25 15:50:00,18.69,18.69,18.62,18.66,537126.0,15.4695,15.4695,15.4115,15.4446,537126.0
2022-04-25 15:55:00,18.66,18.66,18.57,18.62,1577371.0,15.4446,15.4446,15.3701,15.4115,1577371.0
2022-04-26 09:30:00,18.68,18.72,18.59,18.61,465743.0,15.4612,15.4943,15.3867,15.4033,465743.0
2022-04-26 09:35:00,18.61,18.64,18.53,18.63,263151.0,15.4033,15.4281,15.337,15.4198,263151.0
2022-04-26 09:40:00,18.63,18.67,18.5,18.52,166545.0,15.4198,15.4529,15.3122,15.3288,166545.0
2022-04-26 09:45:00,18.51,18.6,18.49,18.56,191187.0,15.3205,15.395,15.3039,15.3619,191187.0
2022-04-26 09:50:00,18.55,18.58,18.48,18.48,131386.0,15.3536,15.3784,15.2957,15.2957,131386.0
2022-04-26 09:55:00,18.48,18.58,18.47,18.57,289968.0,15.2957,15.3784,15.2874,15.3701,289968.0
2022-04-26 10:00:00,18.57,18.73,18.56,18.73,283592.0,15.3701,15.5026,15.3619,15.5026,283592.0
2022-04-26 10:05:00,18.73,18.76,18.67,18.69,261055.0,15.5026,15.5274,15.4529,15.4695,261055.0
2022-04-26 10:10:00,18.69,18.71,18.59,18.59,135488.0,15.4695,15.486,15.3867,15.3867,135488.0
2022-04-26 10:15:00,18.6,18.6,18.51,18.57,396490.0,15.395,15.395,15.3205,15.3701,396490.0
2022-04-26 10:20:00,18.56,18.6,18.53,18.55,149229.0,15.3619,15.395,15.337,15.3536,149229.0
2022-04-26 10:25:00,18.55,18.61,18.54,18.6,120061.0,15.3536,15.4033,15.3453,15.395,120061.0
2022-04-26 10:30:00,18.6,18.61,18.53,18.54,122011.0,15.395,15.4033,15.337,15.3453,122011.0
2022-04-26 10:35:00,18.54,18.64,18.53,18.62,245435.0,15.3453,15.4281,15.337,15.4115,245435.0
2022-04-26 10:40:00,18.62,18.62,18.55,18.57,151470.0,15.4115,15.4115,15.3536,15.3701,151470.0
2022-04-26 10:45:00,18.57,18.62,18.56,18.61,202955.0,15.3701,15.4115,15.3619,15.4033,202955.0
2022-04-26 10:50:00,18.62,18.66,18.59,18.6,135654.0,15.4115,15.4446,15.3867,15.395,135654.0
2022-04-26 10:55:00,18.6,18.66,18.59,18.66,197790.0,15.395,15.4446,15.3867,15.4446,197790.0
2022-04-26 11:00:00,18.65,18.7,18.63,18.68,203666.0,15.4364,15.4777,15.4198,15.4612,203666.0
2022-04-26 11:05:00,18.68,18.73,18.65,18.73,222671.0,15.4612,15.5026,15.4364,15.5026,222671.0
2022-04-26 11:10:00,18.72,18.82,18.71,18.8,146074.0,15.4943,15.5771,15.486,15.5605,146074.0
2022-04-26 11:15:00,18.8,18.8,18.75,18.8,227616.0,15.5605,15.5605,15.5191,15.5605,227616.0
2022-04-26 11:20:00,18.8,18.87,18.78,18.78,202304.0,15.5605,15.6185,15.544,15.544,202304.0
2022-04-26 11:25:00,18.78,18.84,18.77,18.81,278785.0,15.544,15.5936,15.5357,15.5688,278785.0
2022-04-26 11:30:00,18.8,18.85,18.76,18.84,161882.0,15.5605,15.6019,15.5274,15.5936,161882.0
2022-04-26 11:35:00,18.84,18.84,18.77,18.8,236467.0,15.5936,15.5936,15.5357,15.5605,236467.0
2022-04-26 11:40:00,18.8,18.81,18.72,18.75,82423.0,15.5605,15.5688,15.4943,15.5191,82423.0
2022-04-26 11:45:00,18.75,18.8,18.73,18.79,105444.0,15.5191,15.5605,15.5026,15.5522,105444.0
2022-04-26 11:50:00,18.78,18.81,18.76,18.8,110641.0,15.544,15.5688,15.5274,15.5605,110641.0
2022-04-26 11:55:00,18.8,18.81,18.73,18.75,89552.0,15.5605,15.5688,15.5026,15.5191,89552.0
2022-04-26 12:00:00,18.74,18.74,18.69,18.71,111170.0,15.5109,15.5109,15.4695,15.486,111170.0
2022-04-26 12:05:00,18.71,18.75,18.69,18.72,116845.0,15.486,15.5191,15.4695,15.4943,116845.0
2022-04-26 12:10:00,18.72,18.74,18.71,18.73,130150.0,15.4943,15.5109,15.486,15.5026,130150.0
2022-04-26 12:15:00,18.73,18.8,18.73,18.76,137834.0,15.5026,15.5605,15.5026,15.5274,137834.0
2022-04-26 12:20:00,18.77,18.81,18.77,18.78,100448.0,15.5357,15.5688,15.5357,15.544,100448.0
2022-04-26 12:25:00,18.77,18.81,18.76,18.77,138402.0,15.5357,15.5688,15.5274,15.5357,138402.0
2022-04-26 12:30:00,18.77,18.8,18.73,18.78,135176.0,15.5357,15.5605,15.5026,15.544,135176.0
2022-04-26 12:35:00,18.78,18.79,18.74,18.76,78170.0,15.544,15.5522,15.5109,15.5274,78170.0
2022-04-26 12:40:00,18.77,18.78,18.73,18.77,88327.0,15.5357,15.544,15.5026,15.5357,88327.0
2022-04-26 12:45:00,18.77,18.78,18.74,18.76,77731.0,15.5357,15.544,15.5109,15.5274,77731.0
2022-04-26 12:50:00,18.77,18.8,18.75,18.78,108128.0,15.5357,15.5605,15.5191,15.544,108128.0
2022-04-26 12:55:00,18.77,18.81,18.75,18.78,133160.0,15.5357,15.5688,15.5191,15.544,133160.0
2022-04-26 13:00:00,18.79,18.81,18.77,18.78,116420.0,15.5522,15.5688,15.5357,15.544,116420.0
2022-04-26 13:05:00,18.79,18.83,18.78,18.8,86728.0,15.5522,15.5853,15.544,15.5605,86728.0
2022-04-26 13:10:00,18.8,18.83,18.78,18.79,84057.0,15.5605,15.5853,15.544,15.5522,84057.0
2022-04-26 13:15:00,18.79,18.8,18.76,18.77,67800.0,15.5522,15.5605,15.5274,15.5357,67800.0
2022-04-26 13:20:00,18.77,18.78,18.74,18.76,83309.0,15.5357,15.544,15.5109,15.5274,83309.0
2022-04-26 13:25:00,18.75,18.76,18.68,18.69,202321.0,15.5191,15.5274,15.4612,15.4695,202321.0
2022-04-26 13:30:00,18.69,18.7,18.64,18.66,133629.0,15.4695,15.4777,15.4281,15.4446,133629.0
2022-04-26 13:35:00,18.66,18.7,18.65,18.69,74526.0,15.4446,15.4777,15.4364,15.4695,74526.0
2022-04-26 13:40:00,18.69,18.74,18.67,18.72,123948.0,15.4695,15.5109,15.4529,15.4943,123948.0
2022-04-26 13:45:00,18.72,18.73,18.68,18.71,86749.0,15.4943,15.5026,15.4612,15.486,86749.0
2022-04-26 13:50:00,18.71,18.71,18.64,18.64,74805.0,15.486,15.486,15.4281,15.4281,74805.0
2022-04-26 13:55:00,18.64,18.67,18.62,18.64,111163.0,15.4281,15.4529,15.4115,15.4281,111163.0
2022-04-26 14:00:00,18.63,18.65,18.6,18.61,95631.0,15.4198,15.4364,15.395,15.4033,95631.0
2022-04-26 14:05:00,18.61,18.63,18.59,18.6,110481.0,15.4033,15.4198,15.3867,15.395,110481.0
2022-04-26 14:10:00,18.6,18.62,18.58,18.62,180941.0,15.395,15.4115,15.3784,15.4115,180941.0
2022-04-26 14:15:00,18.62,18.66,18.58,18.61,251838.0,15.4115,15.4446,15.3784,15.4033,251838.0
2022-04-26 14:20:00,18.61,18.64,18.6,18.62,175813.0,15.4033,15.4281,15.395,15.4115,175813.0
2022-04-26 14:25:00,18.62,18.63,18.57,18.61,140198.0,15.4115,15.4198,15.3701,15.4033,140198.0
2022-04-26 14:30:00,18.61,18.62,18.55,18.57,114225.0,15.4033,15.4115,15.3536,15.3701,114225.0
2022-04-26 14:35:00,18.57,18.62,18.56,18.6,130042.0,15.3701,15.4115,15.3619,15.395,130042.0
2022-04-26 14:40:00,18.6,18.6,18.53,18.53,139178.0,15.395,15.395,15.337,15.337,139178.0
2022-04-26 14:45:00,18.53,18.55,18.52,18.55,232894.0,15.337,15.3536,15.3288,15.3536,232894.0
2022-04-26 14:50:00,18.55,18.57,18.54,18.55,104351.0,15.3536,15.3701,15.3453,15.3536,104351.0
2022-04-26 14:55:00,18.55,18.58,18.54,18.56,83430.0,15.3536,15.3784,15.3453,15.3619,83430.0
2022-04-26 15:00:00,18.55,18.57,18.52,18.55,195043.0,15.3536,15.3701,15.3288,15.3536,195043.0
2022-04-26 15:05:00,18.55,18.56,18.53,18.55,220300.0,15.3536,15.3619,15.337,15.3536,220300.0
2022-04-26 15:10:00,18.55,18.58,18.53,18.54,163909.0,15.3536,15.3784,15.337,15.3453,163909.0
2022-04-26 15:15:00,18.54,18.54,18.48,18.49,241221.0,15.3453,15.3453,15.2957,15.3039,241221.0
2022-04-26 15:20:00,18.49,18.52,18.48,18.51,169214.0,15.3039,15.3288,15.2957,15.3205,169214.0
2022-04-26 15:25:00,18.51,18.51,18.48,18.5,162887.0,15.3205,15.3205,15.2957,15.3122,162887.0
2022-04-26 15:30:00,18.5,18.52,18.48,18.5,240429.0,15.3122,15.3288,15.2957,15.3122,240429.0
2022-04-26 15:35:00,18.5,18.54,18.49,18.54,274164.0,15.3122,15.3453,15.3039,15.3453,274164.0
2022-04-26 15:40:00,18.53,18.55,18.48,18.5,369504.0,15.337,15.3536,15.2957,15.3122,369504.0
2022-04-26 15:45:00,18.49,18.51,18.45,18.48,363242.0,15.3039,15.3205,15.2708,15.2957,363242.0
2022-04-26 15:50:00,18.48,18.51,18.47,18.48,576788.0,15.2957,15.3205,15.2874,15.2957,576788.0
2022-04-26 15:55:00,18.48,18.49,18.42,18.44,1305761.0,15.2957,15.3039,15.246,15.2626,1305761.0
2022-04-27 09:30:00,18.45,18.54,18.36,18.38,383070.0,15.2708,15.3453,15.1963,15.2129,383070.0
2022-04-27 09:35:00,18.39,18.42,18.25,18.26,236360.0,15.2212,15.246,15.1053,15.1136,236360.0
2022-04-27 09:40:00,18.26,18.41,18.25,18.39,771675.0,15.1136,15.2377,15.1053,15.2212,771675.0
2022-04-27 09:45:00,18.39,18.43,18.34,18.41,200318.0,15.2212,15.2543,15.1798,15.2377,200318.0
2022-04-27 09:50:00,18.41,18.5,18.38,18.48,196978.0,15.2377,15.3122,15.2129,15.2957,196978.0
2022-04-27 09:55:00,18.48,18.56,18.47,18.52,179129.0,15.2957,15.3619,15.2874,15.3288,179129.0
2022-04-27 10:00:00,18.52,18.59,18.47,18.52,259025.0,15.3288,15.3867,15.2874,15.3288,259025.0
2022-04-27 10:05:00,18.52,18.58,18.47,18.56,195089.0,15.3288,15.3784,15.2874,15.3619,195089.0
2022-04-27 10:10:00,18.56,18.57,18.45,18.48,275216.0,15.3619,15.3701,15.2708,15.2957,275216.0
2022-04-27 10:15:00,18.48,18.5,18.43,18.45,403952.0,15.2957,15.3122,15.2543,15.2708,403952.0
2022-04-27 10:20:00,18.45,18.49,18.43,18.45,108328.0,15.2708,15.3039,15.2543,15.2708,108328.0
2022-04-27 10:25:00,18.45,18.48,18.41,18.43,456129.0,15.2708,15.2957,15.2377,15.2543,456129.0
2022-04-27 10:30:00,18.44,18.44,18.33,18.35,765534.0,15.2626,15.2626,15.1715,15.1881,765534.0
2022-04-27 10:35:00,18.36,18.4,18.34,18.38,205365.0,15.1963,15.2294,15.1798,15.2129,205365.0
2022-04-27 10:40:00,18.38,18.41,18.37,18.41,276614.0,15.2129,15.2377,15.2046,15.2377,276614.0
2022-04-27 10:45:00,18.4,18.43,18.38,18.4,290271.0,15.2294,15.2543,15.2129,15.2294,290271.0
2022-04-27 10:50:00,18.41,18.46,18.4,18.43,228013.0,15.2377,15.2791,15.2294,15.2543,228013.0
2022-04-27 10:55:00,18.43,18.47,18.41,18.42,188520.0,15.2543,15.2874,15.2377,15.246,188520.0
2022-04-27 11:00:00,18.42,18.45,18.35,18.36,164850.0,15.246,15.2708,15.1881,15.1963,164850.0
2022-04-27 11:05:00,18.36,18.41,18.32,18.39,109469.0,15.1963,15.2377,15.1632,15.2212,109469.0
2022-04-27 11:10:00,18.39,18.4,18.36,18.37,157427.0,15.2212,15.2294,15.1963,15.2046,157427.0
2022-04-27 11:15:00,18.38,18.46,18.38,18.44,201224.0,15.2129,15.2791,15.2129,15.2626,201224.0
2022-04-27 11:20:00,18.44,18.45,18.37,18.37,181286.0,15.2626,15.2708,15.2046,15.2046,181286.0
2022-04-27 11:25:00,18.37,18.46,18.37,18.44,237066.0,15.2046,15.2791,15.2046,15.2626,237066.0
2022-04-27 11:30:00,18.45,18.46,18.4,18.42,141209.0,15.2708,15.2791,15.2294,15.246,141209.0
2022-04-27 11:35:00,18.43,18.46,18.42,18.43,114009.0,15.2543,15.2791,15.246,15.2543,114009.0
2022-04-27 11:40:00,18.43,18.46,18.41,18.44,128179.0,15.2543,15.2791,15.2377,15.2626,128179.0
2022-04-27 11:45:00,18.44,18.46,18.44,18.45,157066.0,15.2626,15.2791,15.2626,15.2708,157066.0
2022-04-27 11:50:00,18.46,18.47,18.43,18.44,68415.0,15.2791,15.2874,15.2543,15.2626,68415.0
2022-04-27 11:55:00,18.43,18.47,18.42,18.46,104601.0,15.2543,15.2874,15.246,15.2791,104601.0
2022-04-27 12:00:00,18.47,18.52,18.45,18.51,227398.0,15.2874,15.3288,15.2708,15.3205,227398.0
2022-04-27 12:05:00,18.51,18.53,18.5,18.51,56265.0,15.3205,15.337,15.3122,15.3205,56265.0
2022-04-27 12:10:00,18.51,18.51,18.46,18.46,65573.0,15.3205,15.3205,15.2791,15.2791,65573.0
2022-04-27 12:15:00,18.47,18.47,18.41,18.42,84919.0,15.2874,15.2874,15.2377,15.246,84919.0
2022-04-27 12:20:00,18.43,18.43,18.41,18.41,309671.0,15.2543,15.2543,15.2377,15.2377,309671.0
2022-04-27 12:25:00,18.41,18.42,18.4,18.41,337248.0,15.2377,15.246,15.2294,15.2377,337248.0
2022-04-27 12:30:00,18.42,18.45,18.41,18.45,318143.0,15.246,15.2708,15.2377,15.2708,318143.0
2022-04-27 12:35:00,18.45,18.47,18.43,18.46,87703.0,15.2708,15.2874,15.2543,15.2791,87703.0
2022-04-27 12:40:00,18.46,18.5,18.46,18.49,70557.0,15.2791,15.3122,15.2791,15.3039,70557.0
2022-04-27 12:45:00,18.5,18.5,18.46,18.48,67176.0,15.3122,15.3122,15.2791,15.2957,67176.0
2022-04-27 12:50:00,18.48,18.51,18.46,18.51,99672.0,15.2957,15.3205,15.2791,15.3205,99672.0
2022-04-27 12:55:00,18.5,18.53,18.5,18.53,54141.0,15.3122,15.337,15.3122,15.337,54141.0
2022-04-27 13:00:00,18.53,18.53,18.46,18.48,189749.0,15.337,15.337,15.2791,15.2957,189749.0
2022-04-27 13:05:00,18.48,18.49,18.42,18.43,125204.0,15.2957,15.3039,15.246,15.2543,125204.0
2022-04-27 13:10:00,18.43,18.44,18.41,18.44,73341.0,15.2543,15.2626,15.2377,15.2626,73341.0
2022-04-27 13:15:00,18.44,18.45,18.41,18.44,71511.0,15.2626,15.2708,15.2377,15.2626,71511.0
2022-04-27 13:20:00,18.44,18.45,18.43,18.43,57661.0,15.2626,15.2708,15.2543,15.2543,57661.0
2022-04-27 13:25:00,18.43,18.47,18.41,18.45,75126.0,15.2543,15.2874,15.2377,15.2708,75126.0
2022-04-27 13:30:00,18.45,18.51,18.44,18.5,119114.0,15.2708,15.3205,15.2626,15.3122,119114.0
2022-04-27 13:35:00,18.5,18.52,18.45,18.46,85181.0,15.3122,15.3288,15.2708,15.2791,85181.0
2022-04-27 13:40:00,18.46,18.48,18.44,18.46,77943.0,15.2791,15.2957,15.2626,15.2791,77943.0
2022-04-27 13:45:00,18.46,18.5,18.45,18.48,95422.0,15.2791,15.3122,15.2708,15.2957,95422.0
2022-04-27 13:50:00,18.48,18.51,18.47,18.5,47639.0,15.2957,15.3205,15.2874,15.3122,47639.0
2022-04-27 13:55:00,18.51,18.51,18.45,18.48,106811.0,15.3205,15.3205,15.2708,15.2957,106811.0
2022-04-27 14:00:00,18.48,18.48,18.45,18.46,78317.0,15.2957,15.2957,15.2708,15.2791,78317.0
2022-04-27 14:05:00,18.46,18.49,18.46,18.49,81187.0,15.2791,15.3039,15.2791,15.3039,81187.0
2022-04-27 14:10:00,18.48,18.52,18.48,18.52,182500.0,15.2957,15.3288,15.2957,15.3288,182500.0
2022-04-27 14:15:00,18.52,18.53,18.48,18.53,250713.0,15.3288,15.337,15.2957,15.337,250713.0
2022-04-27 14:20:00,18.53,18.56,18.52,18.53,133022.0,15.337,15.3619,15.3288,15.337,133022.0
2022-04-27 14:25:00,18.52,18.54,18.5,18.52,139117.0,15.3288,15.3453,15.3122,15.3288,139117.0
2022-04-27 14:30:00,18.52,18.54,18.48,18.54,200981.0,15.3288,15.3453,15.2957,15.3453,200981.0
2022-04-27 14:35:00,18.53,18.54,18.48,18.52,343398.0,15.337,15.3453,15.2957,15.3288,343398.0
2022-04-27 14:40:00,18.52,18.57,18.52,18.56,142750.0,15.3288,15.3701,15.3288,15.3619,142750.0
2022-04-27 14:45:00,18.56,18.57,18.52,18.54,152099.0,15.3619,15.3701,15.3288,15.3453,152099.0
2022-04-27 14:50:00,18.54,18.55,18.49,18.49,389564.0,15.3453,15.3536,15.3039,15.3039,389564.0
2022-04-27 14:55:00,18.49,18.49,18.44,18.46,126538.0,15.3039,15.3039,15.2626,15.2791,126538.0
2022-04-27 15:00:00,18.45,18.46,18.4,18.42,166029.0,15.2708,15.2791,15.2294,15.246,166029.0
2022-04-27 15:05:00,18.42,18.45,18.41,18.43,222309.0,15.246,15.2708,15.2377,15.2543,222309.0
2022-04-27 15:10:00,18.44,18.46,18.41,18.45,218798.0,15.2626,15.2791,15.2377,15.2708,218798.0
2022-04-27 15:15:00,18.46,18.48,18.44,18.48,257509.0,15.2791,15.2957,15.2626,15.2957,257509.0
2022-04-27 15:20:00,18.48,18.48,18.43,18.44,331220.0,15.2957,15.2957,15.2543,15.2626,331220.0
2022-04-27 15:25:00,18.44,18.47,18.43,18.45,176886.0,15.2626,15.2874,15.2543,15.2708,176886.0
2022-04-27 15:30:00,18.44,18.48,18.43,18.44,217057.0,15.2626,15.2957,15.2543,15.2626,217057.0
2022-04-27 15:35:00,18.43,18.46,18.42,18.44,228814.0,15.2543,15.2791,15.246,15.2626,228814.0
2022-04-27 15:40:00,18.44,18.47,18.43,18.46,218149.0,15.2626,15.2874,15.2543,15.2791,218149.0
2022-04-27 15:45:00,18.46,18.47,18.42,18.44,263346.0,15.2791,15.2874,15.246,15.2626,263346.0
2022-04-27 15:50:00,18.43,18.44,18.38,18.41,444546.0,15.2543,15.2626,15.2129,15.2377,444546.0
2022-04-27 15:55:00,18.42,18.45,18.4,18.41,947765.0,15.246,15.2708,15.2294,15.2377,947765.0
2022-04-28 09:30:00,18.61,18.67,18.43,18.45,382925.0,15.4033,15.4529,15.2543,15.2708,382925.0
2022-04-28 09:35:00,18.44,18.49,18.41,18.46,182300.0,15.2626,15.3039,15.2377,15.2791,182300.0
2022-04-28 09:40:00,18.46,18.51,18.44,18.51,250704.0,15.2791,15.3205,15.2626,15.3205,250704.0
2022-04-28 09:45:00,18.51,18.53,18.48,18.49,236702.0,15.3205,15.337,15.2957,15.3039,236702.0
2022-04-28 09:50:00,18.49,18.51,18.44,18.45,105236.0,15.3039,15.3205,15.2626,15.2708,105236.0
2022-04-28 09:55:00,18.45,18.45,18.37,18.39,147680.0,15.2708,15.2708,15.2046,15.2212,147680.0
2022-04-28 10:00:00,18.39,18.41,18.34,18.36,207476.0,15.2212,15.2377,15.1798,15.1963,207476.0
2022-04-28 10:05:00,18.36,18.41,18.35,18.39,260945.0,15.1963,15.2377,15.1881,15.2212,260945.0
2022-04-28 10:10:00,18.39,18.42,18.33,18.4,226456.0,15.2212,15.246,15.1715,15.2294,226456.0
2022-04-28 10:15:00,18.41,18.41,18.36,18.37,173579.0,15.2377,15.2377,15.1963,15.2046,173579.0
2022-04-28 10:20:00,18.37,18.38,18.33,18.37,142081.0,15.2046,15.2129,15.1715,15.2046,142081.0
2022-04-28 10:25:00,18.38,18.42,18.36,18.41,206275.0,15.2129,15.246,15.1963,15.2377,206275.0
2022-04-28 10:30:00,18.41,18.49,18.39,18.48,152344.0,15.2377,15.3039,15.2212,15.2957,152344.0
2022-04-28 10:35:00,18.48,18.49,18.44,18.45,108769.0,15.2957,15.3039,15.2626,15.2708,108769.0
2022-04-28 10:40:00,18.45,18.48,18.41,18.48,243386.0,15.2708,15.2957,15.2377,15.2957,243386.0
2022-04-28 10:45:00,18.48,18.52,18.47,18.5,247358.0,15.2957,15.3288,15.2874,15.3122,247358.0
2022-04-28 10:50:00,18.5,18.54,18.47,18.49,261398.0,15.3122,15.3453,15.2874,15.3039,261398.0
2022-04-28 10:55:00,18.5,18.54,18.48,18.53,146795.0,15.3122,15.3453,15.2957,15.337,146795.0
2022-04-28 11:00:00,18.53,18.56,18.51,18.52,141995.0,15.337,15.3619,15.3205,15.3288,141995.0
2022-04-28 11:05:00,18.52,18.58,18.51,18.55,201058.0,15.3288,15.3784,15.3205,15.3536,201058.0
2022-04-28 11:10:00,18.55,18.59,18.54,18.59,235831.0,15.3536,15.3867,15.3453,15.3867,235831.0
2022-04-28 11:15:00,18.59,18.6,18.54,18.57,315832.0,15.3867,15.395,15.3453,15.3701,315832.0
2022-04-28 11:20:00,18.57,18.58,18.5,18.54,192968.0,15.3701,15.3784,15.3122,15.3453,192968.0
2022-04-28 11:25:00,18.54,18.62,18.53,18.61,216811.0,15.3453,15.4115,15.337,15.4033,216811.0
2022-04-28 11:30:00,18.61,18.66,18.56,18.66,259060.0,15.4033,15.4446,15.3619,15.4446,259060.0
2022-04-28 11:35:00,18.66,18.67,18.62,18.63,235174.0,15.4446,15.4529,15.4115,15.4198,235174.0
2022-04-28 11:40:00,18.63,18.66,18.62,18.64,132585.0,15.4198,15.4446,15.4115,15.4281,132585.0
2022-04-28 11:45:00,18.64,18.67,18.63,18.66,191355.0,15.4281,15.4529,15.4198,15.4446,191355.0
2022-04-28 11:50:00,18.66,18.72,18.66,18.71,110086.0,15.4446,15.4943,15.4446,15.486,110086.0
2022-04-28 11:55:00,18.71,18.71,18.66,18.69,114908.0,15.486,15.486,15.4446,15.4695,114908.0
2022-04-28 12:00:00,18.69,18.73,18.67,18.71,138480.0,15.4695,15.5026,15.4529,15.486,138480.0
2022-04-28 12:05:00,18.71,18.72,18.67,18.7,102663.0,15.486,15.4943,15.4529,15.4777,102663.0
2022-04-28 12:10:00,18.71,18.72,18.69,18.71,88607.0,15.486,15.4943,15.4695,15.486,88607.0
2022-04-28 12:15:00,18.72,18.75,18.71,18.73,131261.0,15.4943,15.5191,15.486,15.5026,131261.0
2022-04-28 12:20:00,18.72,18.76,18.71,18.75,106238.0,15.4943,15.5274,15.486,15.5191,106238.0
2022-04-28 12:25:00,18.74,18.77,18.72,18.76,77774.0,15.5109,15.5357,15.4943,15.5274,77774.0
2022-04-28 12:30:00,18.77,18.78,18.75,18.77,106735.0,15.5357,15.544,15.5191,15.5357,106735.0
2022-04-28 12:35:00,18.78,18.78,18.75,18.76,144113.0,15.544,15.544,15.5191,15.5274,144113.0
2022-04-28 12:40:00,18.76,18.78,18.75,18.77,71790.0,15.5274,15.544,15.5191,15.5357,71790.0
2022-04-28 12:45:00,18.78,18.8,18.76,18.78,144848.0,15.544,15.5605,15.5274,15.544,144848.0
2022-04-28 12:50:00,18.78,18.8,18.76,18.79,96690.0,15.544,15.5605,15.5274,15.5522,96690.0
2022-04-28 12:55:00,18.78,18.79,18.75,18.78,145086.0,15.544,15.5522,15.5191,15.544,145086.0
2022-04-28 13:00:00,18.78,18.8,18.74,18.74,160301.0,15.544,15.5605,15.5109,15.5109,160301.0
2022-04-28 13:05:00,18.75,18.79,18.73,18.79,72434.0,15.5191,15.5522,15.5026,15.5522,72434.0
2022-04-28 13:10:00,18.79,18.82,18.78,18.8,127601.0,15.5522,15.5771,15.544,15.5605,127601.0
2022-04-28 13:15:00,18.81,18.85,18.81,18.84,188001.0,15.5688,15.6019,15.5688,15.5936,188001.0
2022-04-28 13:20:00,18.84,18.85,18.81,18.82,97361.0,15.5936,15.6019,15.5688,15.5771,97361.0
2022-04-28 13:25:00,18.82,18.85,18.8,18.83,95875.0,15.5771,15.6019,15.5605,15.5853,95875.0
2022-04-28 13:30:00,18.84,18.85,18.79,18.8,159232.0,15.5936,15.6019,15.5522,15.5605,159232.0
2022-04-28 13:35:00,18.81,18.83,18.77,18.82,157583.0,15.5688,15.5853,15.5357,15.5771,157583.0
2022-04-28 13:40:00,18.82,18.84,18.78,18.82,157743.0,15.5771,15.5936,15.544,15.5771,157743.0
2022-04-28 13:45:00,18.82,18.87,18.82,18.85,105916.0,15.5771,15.6185,15.5771,15.6019,105916.0
2022-04-28 13:50:00,18.85,18.86,18.81,18.82,121118.0,15.6019,15.6102,15.5688,15.5771,121118.0
2022-04-28 13:55:00,18.82,18.83,18.79,18.82,238028.0,15.5771,15.5853,15.5522,15.5771,238028.0
2022-04-28 14:00:00,18.82,18.84,18.81,18.82,99969.0,15.5771,15.5936,15.5688,15.5771,99969.0
2022-04-28 14:05:00,18.82,18.85,18.8,18.84,98921.0,15.5771,15.6019,15.5605,15.5936,98921.0
2022-04-28 14:10:00,18.84,18.85,18.81,18.82,83619.0,15.5936,15.6019,15.5688,15.5771,83619.0
2022-04-28 14:15:00,18.83,18.84,18.8,18.84,82061.0,15.5853,15.5936,15.5605,15.5936,82061.0
2022-04-28 14:20:00,18.84,18.85,18.8,18.82,113410.0,15.5936,15.6019,15.5605,15.5771,113410.0
2022-04-28 14:25:00,18.82,18.82,18.79,18.8,87690.0,15.5771,15.5771,15.5522,15.5605,87690.0
2022-04-28 14:30:00,18.8,18.82,18.76,18.77,168439.0,15.5605,15.5771,15.5274,15.5357,168439.0
2022-04-28 14:35:00,18.78,18.8,18.76,18.8,123764.0,15.544,15.5605,15.5274,15.5605,123764.0
2022-04-28 14:40:00,18.8,18.83,18.79,18.82,117621.0,15.5605,15.5853,15.5522,15.5771,117621.0
2022-04-28 14:45:00,18.82,18.85,18.81,18.85,76886.0,15.5771,15.6019,15.5688,15.6019,76886.0
2022-04-28 14:50:00,18.85,18.86,18.83,18.83,110638.0,15.6019,15.6102,15.5853,15.5853,110638.0
2022-04-28 14:55:00,18.83,18.85,18.82,18.84,141619.0,15.5853,15.6019,15.5771,15.5936,141619.0
2022-04-28 15:00:00,18.85,18.88,18.82,18.86,127393.0,15.6019,15.6267,15.5771,15.6102,127393.0
2022-04-28 15:05:00,18.86,18.88,18.85,18.87,116894.0,15.6102,15.6267,15.6019,15.6185,116894.0
2022-04-28 15:10:00,18.87,18.87,18.84,18.87,193455.0,15.6185,15.6185,15.5936,15.6185,193455.0
2022-04-28 15:15:00,18.86,18.9,18.85,18.89,175953.0,15.6102,15.6433,15.6019,15.635,175953.0
2022-04-28 15:20:00,18.9,18.91,18.86,18.89,181503.0,15.6433,15.6516,15.6102,15.635,181503.0
2022-04-28 15:25:00,18.88,18.89,18.85,18.86,162302.0,15.6267,15.635,15.6019,15.6102,162302.0
2022-04-28 15:30:00,18.85,18.86,18.79,18.8,207006.0,15.6019,15.6102,15.5522,15.5605,207006.0
2022-04-28 15:35:00,18.81,18.84,18.8,18.82,257290.0,15.5688,15.5936,15.5605,15.5771,257290.0
2022-04-28 15:40:00,18.82,18.85,18.8,18.8,250593.0,15.5771,15.6019,15.5605,15.5605,250593.0
2022-04-28 15:45:00,18.8,18.84,18.79,18.8,433708.0,15.5605,15.5936,15.5522,15.5605,433708.0
2022-04-28 15:50:00,18.8,18.82,18.78,18.81,533360.0,15.5605,15.5771,15.544,15.5688,533360.0
2022-04-28 15:55:00,18.81,18.82,18.79,18.81,785973.0,15.5688,15.5771,15.5522,15.5688,785973.0
2022-04-29 09:30:00,18.44,18.57,18.38,18.44,473741.0,15.4959,15.6051,15.4455,15.4959,473741.0
2022-04-29 09:35:00,18.44,18.51,18.41,18.5,248731.0,15.4959,15.5547,15.4707,15.5463,248731.0
2022-04-29 09:40:00,18.5,18.56,18.5,18.53,162984.0,15.5463,15.5967,15.5463,15.5715,162984.0
2022-04-29 09:45:00,18.53,18.55,18.45,18.48,100487.0,15.5715,15.5883,15.5043,15.5295,100487.0
2022-04-29 09:50:00,18.48,18.5,18.43,18.49,111333.0,15.5295,15.5463,15.4875,15.5379,111333.0
2022-04-29 09:55:00,18.5,18.59,18.49,18.57,239255.0,15.5463,15.622,15.5379,15.6051,239255.0
2022-04-29 10:00:00,18.57,18.59,18.54,18.54,298834.0,15.6051,15.622,15.5799,15.5799,298834.0
2022-04-29 10:05:00,18.55,18.6,18.53,18.55,272116.0,15.5883,15.6304,15.5715,15.5883,272116.0
2022-04-29 10:10:00,18.55,18.58,18.47,18.48,113240.0,15.5883,15.6136,15.5211,15.5295,113240.0
2022-04-29 10:15:00,18.48,18.51,18.42,18.44,162452.0,15.5295,15.5547,15.4791,15.4959,162452.0
2022-04-29 10:20:00,18.44,18.45,18.34,18.35,235172.0,15.4959,15.5043,15.4119,15.4203,235172.0
2022-04-29 10:25:00,18.34,18.39,18.33,18.37,180658.0,15.4119,15.4539,15.4035,15.4371,180658.0
2022-04-29 10:30:00,18.36,18.37,18.3,18.32,161270.0,15.4287,15.4371,15.3783,15.3951,161270.0
2022-04-29 10:35:00,18.32,18.38,18.31,18.36,154599.0,15.3951,15.4455,15.3867,15.4287,154599.0
2022-04-29 10:40:00,18.36,18.36,18.28,18.32,135185.0,15.4287,15.4287,15.3614,15.3951,135185.0
2022-04-29 10:45:00,18.32,18.33,18.29,18.32,104442.0,15.3951,15.4035,15.3699,15.3951,104442.0
2022-04-29 10:50:00,18.31,18.33,18.3,18.32,76003.0,15.3867,15.4035,15.3783,15.3951,76003.0
2022-04-29 10:55:00,18.32,18.32,18.28,18.31,174233.0,15.3951,15.3951,15.3614,15.3867,174233.0
2022-04-29 11:00:00,18.3,18.31,18.24,18.27,267500.0,15.3783,15.3867,15.3278,15.353,267500.0
2022-04-29 11:05:00,18.27,18.29,18.25,18.25,98898.0,15.353,15.3699,15.3362,15.3362,98898.0
2022-04-29 11:10:00,18.26,18.28,18.24,18.27,95483.0,15.3446,15.3614,15.3278,15.353,95483.0
2022-04-29 11:15:00,18.26,18.3,18.26,18.3,78772.0,15.3446,15.3783,15.3446,15.3783,78772.0
2022-04-29 11:20:00,18.3,18.31,18.27,18.29,117443.0,15.3783,15.3867,15.353,15.3699,117443.0
2022-04-29 11:25:00,18.29,18.3,18.25,18.29,143319.0,15.3699,15.3783,15.3362,15.3699,143319.0
2022-04-29 11:30:00,18.28,18.33,18.26,18.3,114944.0,15.3614,15.4035,15.3446,15.3783,114944.0
2022-04-29 11:35:00,18.29,18.31,18.28,18.29,160841.0,15.3699,15.3867,15.3614,15.3699,160841.0
2022-04-29 11:40:00,18.29,18.33,18.29,18.3,99681.0,15.3699,15.4035,15.3699,15.3783,99681.0
2022-04-29 11:45:00,18.3,18.32,18.29,18.3,218224.0,15.3783,15.3951,15.3699,15.3783,218224.0
2022-04-29 11:50:00,18.3,18.32,18.3,18.3,68161.0,15.3783,15.3951,15.3783,15.3783,68161.0
2022-04-29 11:55:00,18.3,18.31,18.28,18.29,112049.0,15.3783,15.3867,15.3614,15.3699,112049.0
2022-04-29 12:00:00,18.3,18.31,18.26,18.27,115569.0,15.3783,15.3867,15.3446,15.353,115569.0
2022-04-29 12:05:00,18.28,18.28,18.21,18.23,68879.0,15.3614,15.3614,15.3026,15.3194,68879.0
2022-04-29 12:10:00,18.23,18.26,18.22,18.25,85276.0,15.3194,15.3446,15.311,15.3362,85276.0
2022-04-29 12:15:00,18.24,18.26,18.23,18.23,100822.0,15.3278,15.3446,15.3194,15.3194,100822.0
2022-04-29 12:20:00,18.23,18.26,18.23,18.26,109441.0,15.3194,15.3446,15.3194,15.3446,109441.0
2022-04-29 12:25:00,18.27,18.28,18.24,18.26,61356.0,15.353,15.3614,15.3278,15.3446,61356.0
2022-04-29 12:30:00,18.26,18.27,18.23,18.26,88938.0,15.3446,15.353,15.3194,15.3446,88938.0
2022-04-29 12:35:00,18.26,18.27,18.24,18.24,50175.0,15.3446,15.353,15.3278,15.3278,50175.0
2022-04-29 12:40:00,18.25,18.25,18.2,18.21,85603.0,15.3362,15.3362,15.2942,15.3026,85603.0
2022-04-29 12:45:00,18.21,18.21,18.18,18.19,77051.0,15.3026,15.3026,15.2774,15.2858,77051.0
2022-04-29 12:50:00,18.2,18.2,18.14,18.14,137685.0,15.2942,15.2942,15.2438,15.2438,137685.0
2022-04-29 12:55:00,18.14,18.16,18.13,18.15,109280.0,15.2438,15.2606,15.2354,15.2522,109280.0
2022-04-29 13:00:00,18.16,18.19,18.15,18.19,176793.0,15.2606,15.2858,15.2522,15.2858,176793.0
2022-04-29 13:05:00,18.18,18.19,18.14,18.14,78087.0,15.2774,15.2858,15.2438,15.2438,78087.0
2022-04-29 13:10:00,18.14,18.16,18.13,18.15,92306.0,15.2438,15.2606,15.2354,15.2522,92306.0
2022-04-29 13:15:00,18.15,18.16,18.14,18.14,35457.0,15.2522,15.2606,15.2438,15.2438,35457.0
2022-04-29 13:20:00,18.14,18.17,18.14,18.16,188138.0,15.2438,15.269,15.2438,15.2606,188138.0
2022-04-29 13:25:00,18.16,18.17,18.14,18.16,408954.0,15.2606,15.269,15.2438,15.2606,408954.0
2022-04-29 13:30:00,18.16,18.23,18.15,18.21,438408.0,15.2606,15.3194,15.2522,15.3026,438408.0
2022-04-29 13:35:00,18.21,18.27,18.21,18.23,72391.0,15.3026,15.353,15.3026,15.3194,72391.0
2022-04-29 13:40:00,18.23,18.24,18.2,18.21,89650.0,15.3194,15.3278,15.2942,15.3026,89650.0
2022-04-29 13:45:00,18.21,18.22,18.19,18.2,127055.0,15.3026,15.311,15.2858,15.2942,127055.0
2022-04-29 13:50:00,18.21,18.24,18.2,18.21,76157.0,15.3026,15.3278,15.2942,15.3026,76157.0
2022-04-29 13:55:00,18.2,18.22,18.19,18.2,74377.0,15.2942,15.311,15.2858,15.2942,74377.0
2022-04-29 14:00:00,18.2,18.22,18.17,18.22,155946.0,15.2942,15.311,15.269,15.311,155946.0
2022-04-29 14:05:00,18.21,18.22,18.19,18.21,418433.0,15.3026,15.311,15.2858,15.3026,418433.0
2022-04-29 14:10:00,18.2,18.25,18.2,18.25,230745.0,15.2942,15.3362,15.2942,15.3362,230745.0
2022-04-29 14:15:00,18.25,18.27,18.24,18.25,126034.0,15.3362,15.353,15.3278,15.3362,126034.0
2022-04-29 14:20:00,18.26,18.26,18.21,18.23,263222.0,15.3446,15.3446,15.3026,15.3194,263222.0
2022-04-29 14:25:00,18.23,18.26,18.22,18.25,170861.0,15.3194,15.3446,15.311,15.3362,170861.0
2022-04-29 14:30:00,18.25,18.25,18.21,18.21,145124.0,15.3362,15.3362,15.3026,15.3026,145124.0
2022-04-29 14:35:00,18.21,18.23,18.2,18.23,336195.0,15.3026,15.3194,15.2942,15.3194,336195.0
2022-04-29 14:40:00,18.23,18.24,18.21,18.22,421187.0,15.3194,15.3278,15.3026,15.311,421187.0
2022-04-29 14:45:00,18.23,18.25,18.21,18.21,313174.0,15.3194,15.3362,15.3026,15.3026,313174.0
2022-04-29 14:50:00,18.21,18.22,18.19,18.21,413361.0,15.3026,15.311,15.2858,15.3026,413361.0
2022-04-29 14:55:00,18.21,18.21,18.17,18.2,333147.0,15.3026,15.3026,15.269,15.2942,333147.0
2022-04-29 15:00:00,18.2,18.2,18.13,18.15,936647.0,15.2942,15.2942,15.2354,15.2522,936647.0
2022-04-29 15:05:00,18.14,18.15,18.11,18.12,394171.0,15.2438,15.2522,15.2186,15.227,394171.0
2022-04-29 15:10:00,18.12,18.13,18.1,18.12,353572.0,15.227,15.2354,15.2102,15.227,353572.0
2022-04-29 15:15:00,18.13,18.15,18.1,18.14,318211.0,15.2354,15.2522,15.2102,15.2438,318211.0
2022-04-29 15:20:00,18.14,18.17,18.12,18.16,1548015.0,15.2438,15.269,15.227,15.2606,1548015.0
2022-04-29 15:25:00,18.16,18.18,18.14,18.16,230304.0,15.2606,15.2774,15.2438,15.2606,230304.0
2022-04-29 15:30:00,18.16,18.24,18.14,18.23,944092.0,15.2606,15.3278,15.2438,15.3194,944092.0
2022-04-29 15:35:00,18.23,18.23,18.19,18.22,464672.0,15.3194,15.3194,15.2858,15.311,464672.0
2022-04-29 15:40:00,18.21,18.25,18.21,18.22,311704.0,15.3026,15.3362,15.3026,15.311,311704.0
2022-04-29 15:45:00,18.22,18.25,18.14,18.14,799805.0,15.311,15.3362,15.2438,15.2438,799805.0
2022-04-29 15:50:00,18.14,18.16,18.1,18.14,682090.0,15.2438,15.2606,15.2102,15.2438,682090.0
2022-04-29 15:55:00,18.14,18.18,18.1,18.15,1816732.0,15.2438,15.2774,15.2102,15.2522,1816732.0
2022-05-02 09:30:00,18.1,18.18,18.05,18.14,407629.0,15.2102,15.2774,15.1682,15.2438,407629.0
2022-05-02 09:35:00,18.14,18.19,18.09,18.16,321493.0,15.2438,15.2858,15.2018,15.2606,321493.0
2022-05-02 09:40:00,18.16,18.22,18.11,18.14,451685.0,15.2606,15.311,15.2186,15.2438,451685.0
2022-05-02 09:45:00,18.15,18.18,18.12,18.16,295568.0,15.2522,15.2774,15.227,15.2606,295568.0
2022-05-02 09:50:00,18.15,18.22,18.15,18.2,372524.0,15.2522,15.311,15.2522,15.2942,372524.0
2022-05-02 09:55:00,18.2,18.22,18.17,18.17,318889.0,15.2942,15.311,15.269,15.269,318889.0
2022-05-02 10:00:00,18.17,18.21,18.14,18.16,415666.0,15.269,15.3026,15.2438,15.2606,415666.0
2022-05-02 10:05:00,18.17,18.18,18.1,18.12,253208.0,15.269,15.2774,15.2102,15.227,253208.0
2022-05-02 10:10:00,18.12,18.19,18.09,18.17,510815.0,15.227,15.2858,15.2018,15.269,510815.0
2022-05-02 10:15:00,18.18,18.19,18.12,18.19,339032.0,15.2774,15.2858,15.227,15.2858,339032.0
2022-05-02 10:20:00,18.19,18.26,18.18,18.26,377340.0,15.2858,15.3446,15.2774,15.3446,377340.0
2022-05-02 10:25:00,18.26,18.31,18.25,18.28,168558.0,15.3446,15.3867,15.3362,15.3614,168558.0
2022-05-02 10:30:00,18.28,18.33,18.28,18.32,189728.0,15.3614,15.4035,15.3614,15.3951,189728.0
2022-05-02 10:35:00,18.32,18.32,18.26,18.31,156667.0,15.3951,15.3951,15.3446,15.3867,156667.0
2022-05-02 10:40:00,18.32,18.34,18.28,18.29,118331.0,15.3951,15.4119,15.3614,15.3699,118331.0
2022-05-02 10:45:00,18.29,18.31,18.28,18.3,134420.0,15.3699,15.3867,15.3614,15.3783,134420.0
2022-05-02 10:50:00,18.3,18.31,18.25,18.27,176251.0,15.3783,15.3867,15.3362,15.353,176251.0
2022-05-02 10:55:00,18.27,18.27,18.2,18.21,234093.0,15.353,15.353,15.2942,15.3026,234093.0
2022-05-02 11:00:00,18.2,18.22,18.07,18.09,424379.0,15.2942,15.311,15.185,15.2018,424379.0
2022-05-02 11:05:00,18.09,18.13,18.08,18.13,407627.0,15.2018,15.2354,15.1934,15.2354,407627.0
2022-05-02 11:10:00,18.13,18.17,18.11,18.16,243809.0,15.2354,15.269,15.2186,15.2606,243809.0
2022-05-02 11:15:00,18.16,18.18,18.12,18.14,338293.0,15.2606,15.2774,15.227,15.2438,338293.0
2022-05-02 11:20:00,18.14,18.17,18.13,18.15,179944.0,15.2438,15.269,15.2354,15.2522,179944.0
2022-05-02 11:25:00,18.15,18.17,18.12,18.13,364944.0,15.2522,15.269,15.227,15.2354,364944.0
2022-05-02 11:30:00,18.14,18.2,18.12,18.19,190869.0,15.2438,15.2942,15.227,15.2858,190869.0
2022-05-02 11:35:00,18.19,18.26,18.19,18.21,183317.0,15.2858,15.3446,15.2858,15.3026,183317.0
2022-05-02 11:40:00,18.2,18.22,18.17,18.21,128186.0,15.2942,15.311,15.269,15.3026,128186.0
2022-05-02 11:45:00,18.21,18.25,18.21,18.23,122332.0,15.3026,15.3362,15.3026,15.3194,122332.0
2022-05-02 11:50:00,18.23,18.23,18.16,18.18,104143.0,15.3194,15.3194,15.2606,15.2774,104143.0
2022-05-02 11:55:00,18.18,18.23,18.17,18.21,131508.0,15.2774,15.3194,15.269,15.3026,131508.0
2022-05-02 12:00:00,18.21,18.22,18.13,18.14,116618.0,15.3026,15.311,15.2354,15.2438,116618.0
2022-05-02 12:05:00,18.13,18.14,18.09,18.1,134025.0,15.2354,15.2438,15.2018,15.2102,134025.0
2022-05-02 12:10:00,18.1,18.14,18.08,18.13,106632.0,15.2102,15.2438,15.1934,15.2354,106632.0
2022-05-02 12:15:00,18.12,18.19,18.1,18.19,176688.0,15.227,15.2858,15.2102,15.2858,176688.0
2022-05-02 12:20:00,18.19,18.21,18.15,18.15,164430.0,15.2858,15.3026,15.2522,15.2522,164430.0
2022-05-02 12:25:00,18.15,18.15,18.11,18.14,151496.0,15.2522,15.2522,15.2186,15.2438,151496.0
2022-05-02 12:30:00,18.14,18.17,18.13,18.16,129396.0,15.2438,15.269,15.2354,15.2606,129396.0
2022-05-02 12:35:00,18.16,18.18,18.14,18.16,117272.0,15.2606,15.2774,15.2438,15.2606,117272.0
2022-05-02 12:40:00,18.17,18.18,18.13,18.14,96231.0,15.269,15.2774,15.2354,15.2438,96231.0
2022-05-02 12:45:00,18.14,18.15,18.11,18.13,107055.0,15.2438,15.2522,15.2186,15.2354,107055.0
2022-05-02 12:50:00,18.12,18.13,18.08,18.09,160573.0,15.227,15.2354,15.1934,15.2018,160573.0
2022-05-02 12:55:00,18.09,18.11,18.05,18.07,205602.0,15.2018,15.2186,15.1682,15.185,205602.0
2022-05-02 13:00:00,18.07,18.08,17.99,18.02,166689.0,15.185,15.1934,15.1177,15.143,166689.0
2022-05-02 13:05:00,18.02,18.07,18.02,18.05,161877.0,15.143,15.185,15.143,15.1682,161877.0
2022-05-02 13:10:00,18.05,18.09,18.04,18.07,95482.0,15.1682,15.2018,15.1598,15.185,95482.0
2022-05-02 13:15:00,18.07,18.08,18.04,18.06,100914.0,15.185,15.1934,15.1598,15.1766,100914.0
2022-05-02 13:20:00,18.06,18.07,18.05,18.06,117153.0,15.1766,15.185,15.1682,15.1766,117153.0
2022-05-02 13:25:00,18.05,18.07,18.02,18.05,149245.0,15.1682,15.185,15.143,15.1682,149245.0
2022-05-02 13:30:00,18.05,18.07,18.04,18.05,127912.0,15.1682,15.185,15.1598,15.1682,127912.0
2022-05-02 13:35:00,18.05,18.07,18.03,18.04,282593.0,15.1682,15.185,15.1514,15.1598,282593.0
2022-05-02 13:40:00,18.04,18.06,18.01,18.01,83649.0,15.1598,15.1766,15.1346,15.1346,83649.0
2022-05-02 13:45:00,18.01,18.02,17.98,18.01,182333.0,15.1346,15.143,15.1093,15.1346,182333.0
2022-05-02 13:50:00,18.01,18.03,17.99,18.0,402624.0,15.1346,15.1514,15.1177,15.1262,402624.0
2022-05-02 13:55:00,18.01,18.02,17.99,18.0,193226.0,15.1346,15.143,15.1177,15.1262,193226.0
2022-05-02 14:00:00,18.0,18.01,17.96,18.01,187249.0,15.1262,15.1346,15.0925,15.1346,187249.0
2022-05-02 14:05:00,18.01,18.03,17.98,17.98,107681.0,15.1346,15.1514,15.1093,15.1093,107681.0
2022-05-02 14:10:00,17.99,17.99,17.9,17.91,174660.0,15.1177,15.1177,15.0421,15.0505,174660.0
2022-05-02 14:15:00,17.91,17.93,17.89,17.91,176598.0,15.0505,15.0673,15.0337,15.0505,176598.0
2022-05-02 14:20:00,17.91,17.93,17.9,17.92,124032.0,15.0505,15.0673,15.0421,15.0589,124032.0
2022-05-02 14:25:00,17.92,17.94,17.9,17.91,235799.0,15.0589,15.0757,15.0421,15.0505,235799.0
2022-05-02 14:30:00,17.91,17.94,17.89,17.92,274196.0,15.0505,15.0757,15.0337,15.0589,274196.0
2022-05-02 14:35:00,17.92,17.93,17.9,17.9,92682.0,15.0589,15.0673,15.0421,15.0421,92682.0
2022-05-02 14:40:00,17.9,17.91,17.84,17.86,187033.0,15.0421,15.0505,14.9917,15.0085,187033.0
2022-05-02 14:45:00,17.86,17.91,17.85,17.89,177918.0,15.0085,15.0505,15.0001,15.0337,177918.0
2022-05-02 14:50:00,17.88,17.93,17.86,17.91,138653.0,15.0253,15.0673,15.0085,15.0505,138653.0
2022-05-02 14:55:00,17.92,17.93,17.89,17.91,165255.0,15.0589,15.0673,15.0337,15.0505,165255.0
2022-05-02 15:00:00,17.91,17.98,17.91,17.98,200591.0,15.0505,15.1093,15.0505,15.1093,200591.0
2022-05-02 15:05:00,17.98,18.03,17.97,18.02,159570.0,15.1093,15.1514,15.1009,15.143,159570.0
2022-05-02 15:10:00,18.02,18.08,18.0,18.08,149694.0,15.143,15.1934,15.1262,15.1934,149694.0
2022-05-02 15:15:00,18.08,18.08,18.03,18.07,140625.0,15.1934,15.1934,15.1514,15.185,140625.0
2022-05-02 15:20:00,18.07,18.12,18.06,18.11,127893.0,15.185,15.227,15.1766,15.2186,127893.0
2022-05-02 15:25:00,18.11,18.13,18.09,18.11,231220.0,15.2186,15.2354,15.2018,15.2186,231220.0
2022-05-02 15:30:00,18.11,18.18,18.11,18.18,349826.0,15.2186,15.2774,15.2186,15.2774,349826.0
2022-05-02 15:35:00,18.17,18.2,18.11,18.14,271813.0,15.269,15.2942,15.2186,15.2438,271813.0
2022-05-02 15:40:00,18.14,18.18,18.12,18.13,454298.0,15.2438,15.2774,15.227,15.2354,454298.0
2022-05-02 15:45:00,18.12,18.2,18.11,18.2,502792.0,15.227,15.2942,15.2186,15.2942,502792.0
2022-05-02 15:50:00,18.19,18.23,18.16,18.19,657853.0,15.2858,15.3194,15.2606,15.2858,657853.0
2022-05-02 15:55:00,18.19,18.2,18.15,18.19,1449058.0,15.2858,15.2942,15.2522,15.2858,1449058.0
2022-05-03 09:30:00,18.2,18.36,18.2,18.28,496898.0,15.2942,15.4287,15.2942,15.3614,496898.0
2022-05-03 09:35:00,18.28,18.38,18.28,18.38,157323.0,15.3614,15.4455,15.3614,15.4455,157323.0
2022-05-03 09:40:00,18.37,18.5,18.36,18.48,323000.0,15.4371,15.5463,15.4287,15.5295,323000.0
2022-05-03 09:45:00,18.48,18.5,18.41,18.45,159650.0,15.5295,15.5463,15.4707,15.5043,159650.0
2022-05-03 09:50:00,18.45,18.46,18.38,18.44,153025.0,15.5043,15.5127,15.4455,15.4959,153025.0
2022-05-03 09:55:00,18.44,18.46,18.36,18.37,141661.0,15.4959,15.5127,15.4287,15.4371,141661.0
2022-05-03 10:00:00,18.37,18.41,18.33,18.38,105574.0,15.4371,15.4707,15.4035,15.4455,105574.0
2022-05-03 10:05:00,18.38,18.4,18.33,18.36,119010.0,15.4455,15.4623,15.4035,15.4287,119010.0
2022-05-03 10:10:00,18.36,18.43,18.33,18.43,96224.0,15.4287,15.4875,15.4035,15.4875,96224.0
2022-05-03 10:15:00,18.42,18.47,18.39,18.45,91329.0,15.4791,15.5211,15.4539,15.5043,91329.0
2022-05-03 10:20:00,18.44,18.48,18.42,18.46,73197.0,15.4959,15.5295,15.4791,15.5127,73197.0
2022-05-03 10:25:00,18.46,18.54,18.46,18.5,87106.0,15.5127,15.5799,15.5127,15.5463,87106.0
2022-05-03 10:30:00,18.5,18.56,18.49,18.52,154294.0,15.5463,15.5967,15.5379,15.5631,154294.0
2022-05-03 10:35:00,18.53,18.53,18.48,18.51,70274.0,15.5715,15.5715,15.5295,15.5547,70274.0
2022-05-03 10:40:00,18.51,18.52,18.48,18.5,185844.0,15.5547,15.5631,15.5295,15.5463,185844.0
2022-05-03 10:45:00,18.49,18.51,18.46,18.47,102069.0,15.5379,15.5547,15.5127,15.5211,102069.0
2022-05-03 10:50:00,18.47,18.55,18.47,18.52,90770.0,15.5211,15.5883,15.5211,15.5631,90770.0
2022-05-03 10:55:00,18.52,18.62,18.51,18.62,191541.0,15.5631,15.6472,15.5547,15.6472,191541.0
2022-05-03 11:00:00,18.62,18.71,18.62,18.7,180348.0,15.6472,15.7228,15.6472,15.7144,180348.0
2022-05-03 11:05:00,18.7,18.74,18.68,18.71,189303.0,15.7144,15.748,15.6976,15.7228,189303.0
2022-05-03 11:10:00,18.71,18.74,18.69,18.71,94964.0,15.7228,15.748,15.706,15.7228,94964.0
2022-05-03 11:15:00,18.71,18.74,18.69,18.7,147928.0,15.7228,15.748,15.706,15.7144,147928.0
2022-05-03 11:20:00,18.71,18.76,18.7,18.76,80537.0,15.7228,15.7648,15.7144,15.7648,80537.0
2022-05-03 11:25:00,18.75,18.76,18.71,18.71,89555.0,15.7564,15.7648,15.7228,15.7228,89555.0
2022-05-03 11:30:00,18.71,18.76,18.7,18.76,94782.0,15.7228,15.7648,15.7144,15.7648,94782.0
2022-05-03 11:35:00,18.75,18.76,18.74,18.76,99890.0,15.7564,15.7648,15.748,15.7648,99890.0
2022-05-03 11:40:00,18.77,18.79,18.75,18.76,77070.0,15.7732,15.79,15.7564,15.7648,77070.0
2022-05-03 11:45:00,18.76,18.79,18.74,18.79,159887.0,15.7648,15.79,15.748,15.79,159887.0
2022-05-03 11:50:00,18.79,18.8,18.77,18.79,62908.0,15.79,15.7984,15.7732,15.79,62908.0
2022-05-03 11:55:00,18.78,18.8,18.76,18.8,93052.0,15.7816,15.7984,15.7648,15.7984,93052.0
2022-05-03 12:00:00,18.8,18.84,18.79,18.81,133881.0,15.7984,15.832,15.79,15.8068,133881.0
2022-05-03 12:05:00,18.8,18.81,18.75,18.76,118862.0,15.7984,15.8068,15.7564,15.7648,118862.0
2022-05-03 12:10:00,18.76,18.8,18.75,18.8,62993.0,15.7648,15.7984,15.7564,15.7984,62993.0
2022-05-03 12:15:00,18.79,18.81,18.77,18.8,154637.0,15.79,15.8068,15.7732,15.7984,154637.0
2022-05-03 12:20:00,18.8,18.83,18.79,18.82,80933.0,15.7984,15.8236,15.79,15.8152,80933.0
2022-05-03 12:25:00,18.82,18.83,18.78,18.8,192888.0,15.8152,15.8236,15.7816,15.7984,192888.0
2022-05-03 12:30:00,18.79,18.8,18.75,18.77,100141.0,15.79,15.7984,15.7564,15.7732,100141.0
2022-05-03 12:35:00,18.78,18.79,18.74,18.78,137721.0,15.7816,15.79,15.748,15.7816,137721.0
2022-05-03 12:40:00,18.77,18.77,18.73,18.73,124762.0,15.7732,15.7732,15.7396,15.7396,124762.0
2022-05-03 12:45:00,18.72,18.72,18.68,18.71,248464.0,15.7312,15.7312,15.6976,15.7228,248464.0
2022-05-03 12:50:00,18.72,18.75,18.71,18.73,69317.0,15.7312,15.7564,15.7228,15.7396,69317.0
2022-05-03 12:55:00,18.73,18.76,18.7,18.73,72111.0,15.7396,15.7648,15.7144,15.7396,72111.0
2022-05-03 13:00:00,18.74,18.78,18.73,18.76,56296.0,15.748,15.7816,15.7396,15.7648,56296.0
2022-05-03 13:05:00,18.76,18.77,18.73,18.77,56370.0,15.7648,15.7732,15.7396,15.7732,56370.0
2022-05-03 13:10:00,18.77,18.78,18.76,18.76,183008.0,15.7732,15.7816,15.7648,15.7648,183008.0
2022-05-03 13:15:00,18.77,18.77,18.75,18.77,65977.0,15.7732,15.7732,15.7564,15.7732,65977.0
2022-05-03 13:20:00,18.77,18.79,18.75,18.76,108494.0,15.7732,15.79,15.7564,15.7648,108494.0
2022-05-03 13:25:00,18.77,18.77,18.71,18.73,74412.0,15.7732,15.7732,15.7228,15.7396,74412.0
2022-05-03 13:30:00,18.73,18.75,18.72,18.75,89251.0,15.7396,15.7564,15.7312,15.7564,89251.0
2022-05-03 13:35:00,18.75,18.75,18.7,18.73,96185.0,15.7564,15.7564,15.7144,15.7396,96185.0
2022-05-03 13:40:00,18.73,18.75,18.7,18.71,36547.0,15.7396,15.7564,15.7144,15.7228,36547.0
2022-05-03 13:45:00,18.71,18.73,18.71,18.71,70338.0,15.7228,15.7396,15.7228,15.7228,70338.0
2022-05-03 13:50:00,18.71,18.72,18.69,18.71,191994.0,15.7228,15.7312,15.706,15.7228,191994.0
2022-05-03 13:55:00,18.71,18.73,18.71,18.73,58604.0,15.7228,15.7396,15.7228,15.7396,58604.0
2022-05-03 14:00:00,18.72,18.73,18.68,18.69,151849.0,15.7312,15.7396,15.6976,15.706,151849.0
2022-05-03 14:05:00,18.68,18.69,18.66,18.69,178860.0,15.6976,15.706,15.6808,15.706,178860.0
2022-05-03 14:10:00,18.68,18.69,18.62,18.63,78699.0,15.6976,15.706,15.6472,15.6556,78699.0
2022-05-03 14:15:00,18.63,18.63,18.6,18.62,98549.0,15.6556,15.6556,15.6304,15.6472,98549.0
2022-05-03 14:20:00,18.61,18.63,18.6,18.63,54838.0,15.6388,15.6556,15.6304,15.6556,54838.0
2022-05-03 14:25:00,18.63,18.64,18.6,18.62,107847.0,15.6556,15.664,15.6304,15.6472,107847.0
2022-05-03 14:30:00,18.62,18.66,18.61,18.66,85676.0,15.6472,15.6808,15.6388,15.6808,85676.0
2022-05-03 14:35:00,18.66,18.7,18.63,18.63,194866.0,15.6808,15.7144,15.6556,15.6556,194866.0
2022-05-03 14:40:00,18.63,18.64,18.57,18.63,136766.0,15.6556,15.664,15.6051,15.6556,136766.0
2022-05-03 14:45:00,18.62,18.65,18.59,18.64,91875.0,15.6472,15.6724,15.622,15.664,91875.0
2022-05-03 14:50:00,18.64,18.69,18.63,18.69,74514.0,15.664,15.706,15.6556,15.706,74514.0
2022-05-03 14:55:00,18.68,18.72,18.67,18.71,55169.0,15.6976,15.7312,15.6892,15.7228,55169.0
2022-05-03 15:00:00,18.71,18.73,18.7,18.71,102345.0,15.7228,15.7396,15.7144,15.7228,102345.0
2022-05-03 15:05:00,18.71,18.75,18.7,18.73,64346.0,15.7228,15.7564,15.7144,15.7396,64346.0
2022-05-03 15:10:00,18.73,18.76,18.73,18.75,101203.0,15.7396,15.7648,15.7396,15.7564,101203.0
2022-05-03 15:15:00,18.76,18.76,18.7,18.71,124795.0,15.7648,15.7648,15.7144,15.7228,124795.0
2022-05-03 15:20:00,18.71,18.74,18.67,18.7,175967.0,15.7228,15.748,15.6892,15.7144,175967.0
2022-05-03 15:25:00,18.7,18.71,18.66,18.69,141277.0,15.7144,15.7228,15.6808,15.706,141277.0
2022-05-03 15:30:00,18.68,18.72,18.67,18.71,220204.0,15.6976,15.7312,15.6892,15.7228,220204.0
2022-05-03 15:35:00,18.71,18.72,18.64,18.66,248215.0,15.7228,15.7312,15.664,15.6808,248215.0
2022-05-03 15:40:00,18.66,18.66,18.62,18.64,251959.0,15.6808,15.6808,15.6472,15.664,251959.0
2022-05-03 15:45:00,18.63,18.67,18.61,18.64,319325.0,15.6556,15.6892,15.6388,15.664,319325.0
2022-05-03 15:50:00,18.65,18.68,18.63,18.68,370585.0,15.6724,15.6976,15.6556,15.6976,370585.0
2022-05-03 15:55:00,18.68,18.68,18.65,18.67,930541.0,15.6976,15.6976,15.6724,15.6892,930541.0
2022-05-04 09:30:00,18.89,18.98,18.89,18.93,489530.0,15.8741,15.9497,15.8741,15.9077,489530.0
2022-05-04 09:35:00,18.93,18.97,18.9,18.96,125997.0,15.9077,15.9413,15.8825,15.9329,125997.0
2022-05-04 09:40:00,18.96,18.98,18.87,18.89,195299.0,15.9329,15.9497,15.8573,15.8741,195299.0
2022-05-04 09:45:00,18.89,18.97,18.88,18.89,151589.0,15.8741,15.9413,15.8657,15.8741,151589.0
2022-05-04 09:50:00,18.89,18.9,18.85,18.88,178144.0,15.8741,15.8825,15.8404,15.8657,178144.0
2022-05-04 09:55:00,18.89,18.91,18.85,18.87,155752.0,15.8741,15.8909,15.8404,15.8573,155752.0
2022-05-04 10:00:00,18.87,18.89,18.79,18.81,156314.0,15.8573,15.8741,15.79,15.8068,156314.0
2022-05-04 10:05:00,18.8,18.82,18.77,18.8,59262.0,15.7984,15.8152,15.7732,15.7984,59262.0
2022-05-04 10:10:00,18.81,18.85,18.79,18.81,92232.0,15.8068,15.8404,15.79,15.8068,92232.0
2022-05-04 10:15:00,18.81,18.88,18.79,18.86,121457.0,15.8068,15.8657,15.79,15.8488,121457.0
2022-05-04 10:20:00,18.86,18.9,18.85,18.89,64065.0,15.8488,15.8825,15.8404,15.8741,64065.0
2022-05-04 10:25:00,18.89,18.92,18.88,18.91,83243.0,15.8741,15.8993,15.8657,15.8909,83243.0
2022-05-04 10:30:00,18.91,18.91,18.83,18.85,64982.0,15.8909,15.8909,15.8236,15.8404,64982.0
2022-05-04 10:35:00,18.85,18.9,18.84,18.88,147821.0,15.8404,15.8825,15.832,15.8657,147821.0
2022-05-04 10:40:00,18.88,18.91,18.85,18.89,256141.0,15.8657,15.8909,15.8404,15.8741,256141.0
2022-05-04 10:45:00,18.89,18.9,18.86,18.88,66416.0,15.8741,15.8825,15.8488,15.8657,66416.0
2022-05-04 10:50:00,18.88,18.89,18.83,18.84,161533.0,15.8657,15.8741,15.8236,15.832,161533.0
2022-05-04 10:55:00,18.83,18.84,18.79,18.83,512968.0,15.8236,15.832,15.79,15.8236,512968.0
2022-05-04 11:00:00,18.82,18.87,18.81,18.87,93165.0,15.8152,15.8573,15.8068,15.8573,93165.0
2022-05-04 11:05:00,18.87,18.89,18.86,18.88,57217.0,15.8573,15.8741,15.8488,15.8657,57217.0
2022-05-04 11:10:00,18.88,18.88,18.83,18.84,160000.0,15.8657,15.8657,15.8236,15.832,160000.0
2022-05-04 11:15:00,18.84,18.86,18.81,18.82,117948.0,15.832,15.8488,15.8068,15.8152,117948.0
2022-05-04 11:20:00,18.82,18.83,18.8,18.82,97312.0,15.8152,15.8236,15.7984,15.8152,97312.0
2022-05-04 11:25:00,18.82,18.85,18.8,18.82,133967.0,15.8152,15.8404,15.7984,15.8152,133967.0
2022-05-04 11:30:00,18.82,18.84,18.8,18.82,47442.0,15.8152,15.832,15.7984,15.8152,47442.0
2022-05-04 11:35:00,18.82,18.84,18.79,18.84,77587.0,15.8152,15.832,15.79,15.832,77587.0
2022-05-04 11:40:00,18.83,18.86,18.82,18.86,127721.0,15.8236,15.8488,15.8152,15.8488,127721.0
2022-05-04 11:45:00,18.85,18.92,18.84,18.92,253358.0,15.8404,15.8993,15.832,15.8993,253358.0
2022-05-04 11:50:00,18.93,18.99,18.92,18.98,205908.0,15.9077,15.9581,15.8993,15.9497,205908.0
2022-05-04 11:55:00,18.98,18.98,18.92,18.93,118007.0,15.9497,15.9497,15.8993,15.9077,118007.0
2022-05-04 12:00:00,18.93,18.93,18.89,18.92,71104.0,15.9077,15.9077,15.8741,15.8993,71104.0
2022-05-04 12:05:00,18.91,18.94,18.9,18.93,80440.0,15.8909,15.9161,15.8825,15.9077,80440.0
2022-05-04 12:10:00,18.93,18.93,18.89,18.91,140590.0,15.9077,15.9077,15.8741,15.8909,140590.0
2022-05-04 12:15:00,18.91,18.94,18.89,18.93,159774.0,15.8909,15.9161,15.8741,15.9077,159774.0
2022-05-04 12:20:00,18.94,18.94,18.91,18.93,138779.0,15.9161,15.9161,15.8909,15.9077,138779.0
2022-05-04 12:25:00,18.93,18.94,18.9,18.9,86996.0,15.9077,15.9161,15.8825,15.8825,86996.0
2022-05-04 12:30:00,18.9,18.92,18.89,18.89,59709.0,15.8825,15.8993,15.8741,15.8741,59709.0
2022-05-04 12:35:00,18.89,18.92,18.89,18.91,62378.0,15.8741,15.8993,15.8741,15.8909,62378.0
2022-05-04 12:40:00,18.91,18.92,18.9,18.91,87944.0,15.8909,15.8993,15.8825,15.8909,87944.0
2022-05-04 12:45:00,18.91,18.93,18.89,18.91,65261.0,15.8909,15.9077,15.8741,15.8909,65261.0
2022-05-04 12:50:00,18.92,18.94,18.9,18.92,176646.0,15.8993,15.9161,15.8825,15.8993,176646.0
2022-05-04 12:55:00,18.92,18.93,18.9,18.91,221918.0,15.8993,15.9077,15.8825,15.8909,221918.0
2022-05-04 13:00:00,18.91,18.94,18.9,18.91,128846.0,15.8909,15.9161,15.8825,15.8909,128846.0
2022-05-04 13:05:00,18.92,18.94,18.91,18.92,107707.0,15.8993,15.9161,15.8909,15.8993,107707.0
2022-05-04 13:10:00,18.92,18.93,18.88,18.91,57574.0,15.8993,15.9077,15.8657,15.8909,57574.0
2022-05-04 13:15:00,18.92,18.93,18.91,18.91,79759.0,15.8993,15.9077,15.8909,15.8909,79759.0
2022-05-04 13:20:00,18.91,18.92,18.88,18.91,66562.0,15.8909,15.8993,15.8657,15.8909,66562.0
2022-05-04 13:25:00,18.91,18.92,18.89,18.91,68612.0,15.8909,15.8993,15.8741,15.8909,68612.0
2022-05-04 13:30:00,18.9,18.94,18.9,18.93,114889.0,15.8825,15.9161,15.8825,15.9077,114889.0
2022-05-04 13:35:00,18.93,18.94,18.88,18.92,79823.0,15.9077,15.9161,15.8657,15.8993,79823.0
2022-05-04 13:40:00,18.93,18.93,18.9,18.92,99721.0,15.9077,15.9077,15.8825,15.8993,99721.0
2022-05-04 13:45:00,18.92,18.95,18.91,18.94,84698.0,15.8993,15.9245,15.8909,15.9161,84698.0
2022-05-04 13:50:00,18.93,18.94,18.92,18.93,77020.0,15.9077,15.9161,15.8993,15.9077,77020.0
2022-05-04 13:55:00,18.93,18.98,18.92,18.95,111622.0,15.9077,15.9497,15.8993,15.9245,111622.0
2022-05-04 14:00:00,18.95,18.97,18.91,18.96,228791.0,15.9245,15.9413,15.8909,15.9329,228791.0
2022-05-04 14:05:00,18.96,18.98,18.92,18.96,110930.0,15.9329,15.9497,15.8993,15.9329,110930.0
2022-05-04 14:10:00,18.96,18.98,18.94,18.95,98395.0,15.9329,15.9497,15.9161,15.9245,98395.0
2022-05-04 14:15:00,18.95,18.96,18.89,18.91,91070.0,15.9245,15.9329,15.8741,15.8909,91070.0
2022-05-04 14:20:00,18.9,18.95,18.88,18.95,140521.0,15.8825,15.9245,15.8657,15.9245,140521.0
2022-05-04 14:25:00,18.94,19.05,18.94,19.03,185826.0,15.9161,16.0085,15.9161,15.9917,185826.0
2022-05-04 14:30:00,19.03,19.04,18.81,18.84,242577.0,15.9917,16.0001,15.8068,15.832,242577.0
2022-05-04 14:35:00,18.83,18.94,18.82,18.92,254724.0,15.8236,15.9161,15.8152,15.8993,254724.0
2022-05-04 14:40:00,18.92,19.05,18.91,19.04,339327.0,15.8993,16.0085,15.8909,16.0001,339327.0
2022-05-04 14:45:00,19.04,19.13,19.03,19.11,292932.0,16.0001,16.0757,15.9917,16.0589,292932.0
2022-05-04 14:50:00,19.1,19.15,19.1,19.14,210212.0,16.0505,16.0925,16.0505,16.0841,210212.0
2022-05-04 14:55:00,19.14,19.18,19.12,19.13,185064.0,16.0841,16.1178,16.0673,16.0757,185064.0
2022-05-04 15:00:00,19.14,19.15,19.1,19.13,145560.0,16.0841,16.0925,16.0505,16.0757,145560.0
2022-05-04 15:05:00,19.12,19.18,19.12,19.16,157956.0,16.0673,16.1178,16.0673,16.1009,157956.0
2022-05-04 15:10:00,19.17,19.21,19.16,19.2,118611.0,16.1094,16.143,16.1009,16.1346,118611.0
2022-05-04 15:15:00,19.2,19.23,19.15,19.17,215584.0,16.1346,16.1598,16.0925,16.1094,215584.0
2022-05-04 15:20:00,19.17,19.24,19.16,19.23,295900.0,16.1094,16.1682,16.1009,16.1598,295900.0
2022-05-04 15:25:00,19.23,19.27,19.23,19.26,219377.0,16.1598,16.1934,16.1598,16.185,219377.0
2022-05-04 15:30:00,19.26,19.33,19.25,19.32,212108.0,16.185,16.2438,16.1766,16.2354,212108.0
2022-05-04 15:35:00,19.32,19.34,19.3,19.32,327750.0,16.2354,16.2522,16.2186,16.2354,327750.0
2022-05-04 15:40:00,19.32,19.33,19.28,19.31,441886.0,16.2354,16.2438,16.2018,16.227,441886.0
2022-05-04 15:45:00,19.3,19.33,19.27,19.33,510137.0,16.2186,16.2438,16.1934,16.2438,510137.0
2022-05-04 15:50:00,19.33,19.35,19.3,19.32,703527.0,16.2438,16.2606,16.2186,16.2354,703527.0
2022-05-04 15:55:00,19.32,19.32,19.25,19.28,1136434.0,16.2354,16.2354,16.1766,16.2018,1136434.0
2022-05-05 09:30:00,19.3,19.32,19.13,19.14,435533.0,16.2186,16.2354,16.0757,16.0841,435533.0
2022-05-05 09:35:00,19.15,19.23,19.12,19.18,180540.0,16.0925,16.1598,16.0673,16.1178,180540.0
2022-05-05 09:40:00,19.18,19.25,19.17,19.22,158905.0,16.1178,16.1766,16.1094,16.1514,158905.0
2022-05-05 09:45:00,19.22,19.23,19.17,19.18,385375.0,16.1514,16.1598,16.1094,16.1178,385375.0
2022-05-05 09:50:00,19.17,19.24,19.17,19.22,206315.0,16.1094,16.1682,16.1094,16.1514,206315.0
2022-05-05 09:55:00,19.22,19.25,19.2,19.24,217082.0,16.1514,16.1766,16.1346,16.1682,217082.0
2022-05-05 10:00:00,19.24,19.25,19.18,19.22,184981.0,16.1682,16.1766,16.1178,16.1514,184981.0
2022-05-05 10:05:00,19.22,19.22,19.1,19.13,140157.0,16.1514,16.1514,16.0505,16.0757,140157.0
2022-05-05 10:10:00,19.12,19.13,19.03,19.12,214184.0,16.0673,16.0757,15.9917,16.0673,214184.0
2022-05-05 10:15:00,19.12,19.16,19.06,19.16,109988.0,16.0673,16.1009,16.0169,16.1009,109988.0
2022-05-05 10:20:00,19.15,19.16,19.07,19.11,97527.0,16.0925,16.1009,16.0253,16.0589,97527.0
2022-05-05 10:25:00,19.1,19.14,19.09,19.11,74925.0,16.0505,16.0841,16.0421,16.0589,74925.0
2022-05-05 10:30:00,19.1,19.15,19.09,19.13,83267.0,16.0505,16.0925,16.0421,16.0757,83267.0
2022-05-05 10:35:00,19.14,19.17,19.11,19.13,146409.0,16.0841,16.1094,16.0589,16.0757,146409.0
2022-05-05 10:40:00,19.13,19.13,19.05,19.06,116276.0,16.0757,16.0757,16.0085,16.0169,116276.0
2022-05-05 10:45:00,19.06,19.08,18.97,18.99,139824.0,16.0169,16.0337,15.9413,15.9581,139824.0
2022-05-05 10:50:00,18.99,18.99,18.92,18.99,195881.0,15.9581,15.9581,15.8993,15.9581,195881.0
2022-05-05 10:55:00,18.99,19.03,18.97,19.02,106159.0,15.9581,15.9917,15.9413,15.9833,106159.0
2022-05-05 11:00:00,19.02,19.06,18.96,18.97,123246.0,15.9833,16.0169,15.9329,15.9413,123246.0
2022-05-05 11:05:00,18.98,19.01,18.91,18.94,159210.0,15.9497,15.9749,15.8909,15.9161,159210.0
2022-05-05 11:10:00,18.94,18.94,18.86,18.91,102343.0,15.9161,15.9161,15.8488,15.8909,102343.0
2022-05-05 11:15:00,18.91,18.94,18.86,18.89,149801.0,15.8909,15.9161,15.8488,15.8741,149801.0
2022-05-05 11:20:00,18.89,18.9,18.84,18.86,109661.0,15.8741,15.8825,15.832,15.8488,109661.0
2022-05-05 11:25:00,18.86,18.89,18.84,18.88,89055.0,15.8488,15.8741,15.832,15.8657,89055.0
2022-05-05 11:30:00,18.87,18.93,18.85,18.88,128621.0,15.8573,15.9077,15.8404,15.8657,128621.0
2022-05-05 11:35:00,18.89,18.97,18.88,18.94,133144.0,15.8741,15.9413,15.8657,15.9161,133144.0
2022-05-05 11:40:00,18.94,18.96,18.91,18.94,100034.0,15.9161,15.9329,15.8909,15.9161,100034.0
2022-05-05 11:45:00,18.93,18.94,18.84,18.86,92293.0,15.9077,15.9161,15.832,15.8488,92293.0
2022-05-05 11:50:00,18.86,18.87,18.74,18.75,128398.0,15.8488,15.8573,15.748,15.7564,128398.0
2022-05-05 11:55:00,18.76,18.79,18.73,18.74,100350.0,15.7648,15.79,15.7396,15.748,100350.0
2022-05-05 12:00:00,18.74,18.74,18.66,18.71,112719.0,15.748,15.748,15.6808,15.7228,112719.0
2022-05-05 12:05:00,18.72,18.77,18.7,18.77,101364.0,15.7312,15.7732,15.7144,15.7732,101364.0
2022-05-05 12:10:00,18.77,18.77,18.71,18.77,77991.0,15.7732,15.7732,15.7228,15.7732,77991.0
2022-05-05 12:15:00,18.76,18.77,18.72,18.75,254780.0,15.7648,15.7732,15.7312,15.7564,254780.0
2022-05-05 12:20:00,18.75,18.76,18.69,18.7,276659.0,15.7564,15.7648,15.706,15.7144,276659.0
2022-05-05 12:25:00,18.7,18.79,18.7,18.76,122156.0,15.7144,15.79,15.7144,15.7648,122156.0
2022-05-05 12:30:00,18.76,18.83,18.75,18.8,104707.0,15.7648,15.8236,15.7564,15.7984,104707.0
2022-05-05 12:35:00,18.79,18.8,18.74,18.74,110963.0,15.79,15.7984,15.748,15.748,110963.0
2022-05-05 12:40:00,18.74,18.75,18.72,18.72,124289.0,15.748,15.7564,15.7312,15.7312,124289.0
2022-05-05 12:45:00,18.72,18.74,18.69,18.73,86053.0,15.7312,15.748,15.706,15.7396,86053.0
2022-05-05 12:50:00,18.73,18.82,18.72,18.82,74381.0,15.7396,15.8152,15.7312,15.8152,74381.0
2022-05-05 12:55:00,18.82,18.88,18.82,18.86,87175.0,15.8152,15.8657,15.8152,15.8488,87175.0
2022-05-05 13:00:00,18.86,18.94,18.85,18.89,200358.0,15.8488,15.9161,15.8404,15.8741,200358.0
2022-05-05 13:05:00,18.89,18.97,18.88,18.93,124665.0,15.8741,15.9413,15.8657,15.9077,124665.0
2022-05-05 13:10:00,18.93,19.01,18.91,18.92,586793.0,15.9077,15.9749,15.8909,15.8993,586793.0
2022-05-05 13:15:00,18.92,18.93,18.87,18.89,88675.0,15.8993,15.9077,15.8573,15.8741,88675.0
2022-05-05 13:20:00,18.89,18.94,18.88,18.91,99278.0,15.8741,15.9161,15.8657,15.8909,99278.0
2022-05-05 13:25:00,18.91,18.93,18.87,18.91,80392.0,15.8909,15.9077,15.8573,15.8909,80392.0
2022-05-05 13:30:00,18.91,18.92,18.85,18.88,103359.0,15.8909,15.8993,15.8404,15.8657,103359.0
2022-05-05 13:35:00,18.88,18.99,18.88,18.96,114537.0,15.8657,15.9581,15.8657,15.9329,114537.0
2022-05-05 13:40:00,18.95,18.99,18.93,18.95,72772.0,15.9245,15.9581,15.9077,15.9245,72772.0
2022-05-05 13:45:00,18.96,18.97,18.9,18.91,59820.0,15.9329,15.9413,15.8825,15.8909,59820.0
2022-05-05 13:50:00,18.91,18.91,18.86,18.88,58937.0,15.8909,15.8909,15.8488,15.8657,58937.0
2022-05-05 13:55:00,18.88,18.89,18.84,18.89,84349.0,15.8657,15.8741,15.832,15.8741,84349.0
2022-05-05 14:00:00,18.89,18.89,18.84,18.87,69057.0,15.8741,15.8741,15.832,15.8573,69057.0
2022-05-05 14:05:00,18.88,18.91,18.86,18.87,113718.0,15.8657,15.8909,15.8488,15.8573,113718.0
2022-05-05 14:10:00,18.88,18.89,18.85,18.87,115567.0,15.8657,15.8741,15.8404,15.8573,115567.0
2022-05-05 14:15:00,18.87,18.97,18.87,18.96,97629.0,15.8573,15.9413,15.8573,15.9329,97629.0
2022-05-05 14:20:00,18.97,18.98,18.88,18.88,156446.0,15.9413,15.9497,15.8657,15.8657,156446.0
2022-05-05 14:25:00,18.89,18.92,18.85,18.86,183828.0,15.8741,15.8993,15.8404,15.8488,183828.0
2022-05-05 14:30:00,18.85,18.89,18.81,18.83,183432.0,15.8404,15.8741,15.8068,15.8236,183432.0
2022-05-05 14:35:00,18.82,18.84,18.78,18.8,159688.0,15.8152,15.832,15.7816,15.7984,159688.0
2022-05-05 14:40:00,18.79,18.81,18.76,18.79,117261.0,15.79,15.8068,15.7648,15.79,117261.0
2022-05-05 14:45:00,18.79,18.83,18.78,18.82,123964.0,15.79,15.8236,15.7816,15.8152,123964.0
2022-05-05 14:50:00,18.82,18.89,18.81,18.82,121090.0,15.8152,15.8741,15.8068,15.8152,121090.0
2022-05-05 14:55:00,18.81,18.82,18.78,18.82,88487.0,15.8068,15.8152,15.7816,15.8152,88487.0
2022-05-05 15:00:00,18.82,18.83,18.75,18.76,138738.0,15.8152,15.8236,15.7564,15.7648,138738.0
2022-05-05 15:05:00,18.76,18.78,18.71,18.73,98208.0,15.7648,15.7816,15.7228,15.7396,98208.0
2022-05-05 15:10:00,18.73,18.76,18.69,18.7,121933.0,15.7396,15.7648,15.706,15.7144,121933.0
2022-05-05 15:15:00,18.7,18.73,18.69,18.72,190800.0,15.7144,15.7396,15.706,15.7312,190800.0
2022-05-05 15:20:00,18.71,18.72,18.68,18.7,169388.0,15.7228,15.7312,15.6976,15.7144,169388.0
2022-05-05 15:25:00,18.7,18.73,18.66,18.68,211123.0,15.7144,15.7396,15.6808,15.6976,211123.0
2022-05-05 15:30:00,18.69,18.73,18.65,18.71,262342.0,15.706,15.7396,15.6724,15.7228,262342.0
2022-05-05 15:35:00,18.72,18.79,18.71,18.75,310437.0,15.7312,15.79,15.7228,15.7564,310437.0
2022-05-05 15:40:00,18.74,18.79,18.74,18.78,355514.0,15.748,15.79,15.748,15.7816,355514.0
2022-05-05 15:45:00,18.78,18.81,18.76,18.79,444433.0,15.7816,15.8068,15.7648,15.79,444433.0
2022-05-05 15:50:00,18.79,18.91,18.78,18.88,1204764.0,15.79,15.8909,15.7816,15.8657,1204764.0
2022-05-05 15:55:00,18.87,18.88,18.81,18.86,817463.0,15.8573,15.8657,15.8068,15.8488,817463.0
2022-05-06 09:30:00,19.01,19.07,18.96,19.01,312924.0,15.9749,16.0253,15.9329,15.9749,312924.0
2022-05-06 09:35:00,19.02,19.04,18.89,18.89,371971.0,15.9833,16.0001,15.8741,15.8741,371971.0
2022-05-06 09:40:00,18.89,18.9,18.75,18.77,323046.0,15.8741,15.8825,15.7564,15.7732,323046.0
2022-05-06 09:45:00,18.77,18.77,18.69,18.72,307179.0,15.7732,15.7732,15.706,15.7312,307179.0
2022-05-06 09:50:00,18.73,18.76,18.66,18.68,280704.0,15.7396,15.7648,15.6808,15.6976,280704.0
2022-05-06 09:55:00,18.69,18.72,18.65,18.7,238664.0,15.706,15.7312,15.6724,15.7144,238664.0
2022-05-06 10:00:00,18.7,18.73,18.65,18.68,211420.0,15.7144,15.7396,15.6724,15.6976,211420.0
2022-05-06 10:05:00,18.69,18.76,18.68,18.75,101613.0,15.706,15.7648,15.6976,15.7564,101613.0
2022-05-06 10:10:00,18.74,18.81,18.72,18.79,89041.0,15.748,15.8068,15.7312,15.79,89041.0
2022-05-06 10:15:00,18.79,18.89,18.79,18.84,151824.0,15.79,15.8741,15.79,15.832,151824.0
2022-05-06 10:20:00,18.83,18.93,18.83,18.92,149931.0,15.8236,15.9077,15.8236,15.8993,149931.0
2022-05-06 10:25:00,18.93,18.98,18.91,18.94,173442.0,15.9077,15.9497,15.8909,15.9161,173442.0
2022-05-06 10:30:00,18.95,19.03,18.94,19.0,114203.0,15.9245,15.9917,15.9161,15.9665,114203.0
2022-05-06 10:35:00,18.99,19.0,18.91,18.94,157054.0,15.9581,15.9665,15.8909,15.9161,157054.0
2022-05-06 10:40:00,18.94,19.0,18.94,18.96,152765.0,15.9161,15.9665,15.9161,15.9329,152765.0
2022-05-06 10:45:00,18.96,19.08,18.95,19.06,131109.0,15.9329,16.0337,15.9245,16.0169,131109.0
2022-05-06 10:50:00,19.06,19.06,18.99,19.05,70839.0,16.0169,16.0169,15.9581,16.0085,70839.0
2022-05-06 10:55:00,19.05,19.11,19.04,19.08,124880.0,16.0085,16.0589,16.0001,16.0337,124880.0
2022-05-06 11:00:00,19.07,19.12,19.06,19.11,344159.0,16.0253,16.0673,16.0169,16.0589,344159.0
2022-05-06 11:05:00,19.11,19.13,19.08,19.1,342241.0,16.0589,16.0757,16.0337,16.0505,342241.0
2022-05-06 11:10:00,19.09,19.13,19.05,19.13,174154.0,16.0421,16.0757,16.0085,16.0757,174154.0
2022-05-06 11:15:00,19.13,19.19,19.1,19.11,161100.0,16.0757,16.1262,16.0505,16.0589,161100.0
2022-05-06 11:20:00,19.12,19.16,19.1,19.14,149011.0,16.0673,16.1009,16.0505,16.0841,149011.0
2022-05-06 11:25:00,19.15,19.17,19.1,19.16,158032.0,16.0925,16.1094,16.0505,16.1009,158032.0
2022-05-06 11:30:00,19.16,19.17,19.07,19.1,423820.0,16.1009,16.1094,16.0253,16.0505,423820.0
2022-05-06 11:35:00,19.1,19.1,19.0,19.01,118413.0,16.0505,16.0505,15.9665,15.9749,118413.0
2022-05-06 11:40:00,19.01,19.08,19.0,19.06,145375.0,15.9749,16.0337,15.9665,16.0169,145375.0
2022-05-06 11:45:00,19.05,19.09,19.03,19.07,123321.0,16.0085,16.0421,15.9917,16.0253,123321.0
2022-05-06 11:50:00,19.08,19.12,19.05,19.07,132368.0,16.0337,16.0673,16.0085,16.0253,132368.0
2022-05-06 11:55:00,19.07,19.07,18.99,19.01,288995.0,16.0253,16.0253,15.9581,15.9749,288995.0
2022-05-06 12:00:00,19.02,19.07,18.99,19.07,447025.0,15.9833,16.0253,15.9581,16.0253,447025.0
2022-05-06 12:05:00,19.07,19.12,19.06,19.07,259954.0,16.0253,16.0673,16.0169,16.0253,259954.0
2022-05-06 12:10:00,19.08,19.1,18.99,19.02,212190.0,16.0337,16.0505,15.9581,15.9833,212190.0
2022-05-06 12:15:00,19.02,19.04,18.99,19.0,153616.0,15.9833,16.0001,15.9581,15.9665,153616.0
2022-05-06 12:20:00,19.0,19.11,18.99,19.1,138157.0,15.9665,16.0589,15.9581,16.0505,138157.0
2022-05-06 12:25:00,19.1,19.12,19.02,19.08,364155.0,16.0505,16.0673,15.9833,16.0337,364155.0
2022-05-06 12:30:00,19.08,19.14,19.04,19.14,101119.0,16.0337,16.0841,16.0001,16.0841,101119.0
2022-05-06 12:35:00,19.14,19.16,19.09,19.15,123202.0,16.0841,16.1009,16.0421,16.0925,123202.0
2022-05-06 12:40:00,19.15,19.17,19.12,19.16,83256.0,16.0925,16.1094,16.0673,16.1009,83256.0
2022-05-06 12:45:00,19.16,19.18,19.14,19.16,85230.0,16.1009,16.1178,16.0841,16.1009,85230.0
2022-05-06 12:50:00,19.17,19.21,19.12,19.18,156338.0,16.1094,16.143,16.0673,16.1178,156338.0
2022-05-06 12:55:00,19.18,19.23,19.16,19.22,206525.0,16.1178,16.1598,16.1009,16.1514,206525.0
2022-05-06 13:00:00,19.22,19.26,19.21,19.25,190226.0,16.1514,16.185,16.143,16.1766,190226.0
2022-05-06 13:05:00,19.25,19.25,19.21,19.25,152079.0,16.1766,16.1766,16.143,16.1766,152079.0
2022-05-06 13:10:00,19.25,19.25,19.21,19.23,147172.0,16.1766,16.1766,16.143,16.1598,147172.0
2022-05-06 13:15:00,19.23,19.24,19.18,19.2,447363.0,16.1598,16.1682,16.1178,16.1346,447363.0
2022-05-06 13:20:00,19.19,19.23,19.17,19.18,186664.0,16.1262,16.1598,16.1094,16.1178,186664.0
2022-05-06 13:25:00,19.18,19.21,19.15,19.18,97811.0,16.1178,16.143,16.0925,16.1178,97811.0
2022-05-06 13:30:00,19.18,19.23,19.18,19.23,100778.0,16.1178,16.1598,16.1178,16.1598,100778.0
2022-05-06 13:35:00,19.23,19.25,19.15,19.17,140235.0,16.1598,16.1766,16.0925,16.1094,140235.0
2022-05-06 13:40:00,19.17,19.2,19.15,19.2,112726.0,16.1094,16.1346,16.0925,16.1346,112726.0
2022-05-06 13:45:00,19.19,19.21,19.15,19.18,82930.0,16.1262,16.143,16.0925,16.1178,82930.0
2022-05-06 13:50:00,19.18,19.19,19.13,19.14,90561.0,16.1178,16.1262,16.0757,16.0841,90561.0
2022-05-06 13:55:00,19.14,19.16,19.12,19.14,150645.0,16.0841,16.1009,16.0673,16.0841,150645.0
2022-05-06 14:00:00,19.14,19.16,19.12,19.13,126416.0,16.0841,16.1009,16.0673,16.0757,126416.0
2022-05-06 14:05:00,19.12,19.13,19.1,19.12,319860.0,16.0673,16.0757,16.0505,16.0673,319860.0
2022-05-06 14:10:00,19.12,19.15,19.11,19.14,240008.0,16.0673,16.0925,16.0589,16.0841,240008.0
2022-05-06 14:15:00,19.14,19.16,19.11,19.14,152163.0,16.0841,16.1009,16.0589,16.0841,152163.0
2022-05-06 14:20:00,19.14,19.14,19.1,19.12,74516.0,16.0841,16.0841,16.0505,16.0673,74516.0
2022-05-06 14:25:00,19.12,19.12,19.06,19.07,112350.0,16.0673,16.0673,16.0169,16.0253,112350.0
2022-05-06 14:30:00,19.07,19.09,19.04,19.07,91977.0,16.0253,16.0421,16.0001,16.0253,91977.0
2022-05-06 14:35:00,19.07,19.08,19.05,19.07,59597.0,16.0253,16.0337,16.0085,16.0253,59597.0
2022-05-06 14:40:00,19.07,19.11,19.07,19.07,92717.0,16.0253,16.0589,16.0253,16.0253,92717.0
2022-05-06 14:45:00,19.08,19.14,19.07,19.13,131550.0,16.0337,16.0841,16.0253,16.0757,131550.0
2022-05-06 14:50:00,19.13,19.17,19.12,19.16,106363.0,16.0757,16.1094,16.0673,16.1009,106363.0
2022-05-06 14:55:00,19.16,19.18,19.12,19.13,131583.0,16.1009,16.1178,16.0673,16.0757,131583.0
2022-05-06 15:00:00,19.12,19.18,19.1,19.17,233729.0,16.0673,16.1178,16.0505,16.1094,233729.0
2022-05-06 15:05:00,19.17,19.19,19.08,19.1,119232.0,16.1094,16.1262,16.0337,16.0505,119232.0
2022-05-06 15:10:00,19.1,19.13,19.09,19.1,147691.0,16.0505,16.0757,16.0421,16.0505,147691.0
2022-05-06 15:15:00,19.11,19.15,19.1,19.14,168821.0,16.0589,16.0925,16.0505,16.0841,168821.0
2022-05-06 15:20:00,19.14,19.14,19.09,19.1,187066.0,16.0841,16.0841,16.0421,16.0505,187066.0
2022-05-06 15:25:00,19.1,19.13,19.08,19.12,155576.0,16.0505,16.0757,16.0337,16.0673,155576.0
2022-05-06 15:30:00,19.12,19.2,19.12,19.2,178451.0,16.0673,16.1346,16.0673,16.1346,178451.0
2022-05-06 15:35:00,19.2,19.27,19.19,19.27,370778.0,16.1346,16.1934,16.1262,16.1934,370778.0
2022-05-06 15:40:00,19.27,19.29,19.25,19.26,367213.0,16.1934,16.2102,16.1766,16.185,367213.0
2022-05-06 15:45:00,19.26,19.32,19.24,19.3,475836.0,16.185,16.2354,16.1682,16.2186,475836.0
2022-05-06 15:50:00,19.3,19.34,19.27,19.3,575013.0,16.2186,16.2522,16.1934,16.2186,575013.0
2022-05-06 15:55:00,19.29,19.31,19.27,19.3,1053181.0,16.2102,16.227,16.1934,16.2186,1053181.0
2022-05-09 09:30:00,19.0,19.02,18.92,18.98,612219.0,15.9665,15.9833,15.8993,15.9497,612219.0
2022-05-09 09:35:00,18.98,19.08,18.96,19.05,350752.0,15.9497,16.0337,15.9329,16.0085,350752.0
2022-05-09 09:40:00,19.05,19.06,18.92,18.93,418592.0,16.0085,16.0169,15.8993,15.9077,418592.0
2022-05-09 09:45:00,18.93,18.94,18.83,18.87,331519.0,15.9077,15.9161,15.8236,15.8573,331519.0
2022-05-09 09:50:00,18.87,19.06,18.85,19.04,178274.0,15.8573,16.0169,15.8404,16.0001,178274.0
2022-05-09 09:55:00,19.05,19.09,19.01,19.02,189468.0,16.0085,16.0421,15.9749,15.9833,189468.0
2022-05-09 10:00:00,19.03,19.09,18.96,19.02,302723.0,15.9917,16.0421,15.9329,15.9833,302723.0
2022-05-09 10:05:00,19.02,19.04,18.95,18.96,153153.0,15.9833,16.0001,15.9245,15.9329,153153.0
2022-05-09 10:10:00,18.96,19.04,18.94,19.02,158463.0,15.9329,16.0001,15.9161,15.9833,158463.0
2022-05-09 10:15:00,19.02,19.04,18.89,18.9,278306.0,15.9833,16.0001,15.8741,15.8825,278306.0
2022-05-09 10:20:00,18.89,18.9,18.83,18.85,141244.0,15.8741,15.8825,15.8236,15.8404,141244.0
2022-05-09 10:25:00,18.84,18.88,18.81,18.84,201789.0,15.832,15.8657,15.8068,15.832,201789.0
2022-05-09 10:30:00,18.83,18.85,18.81,18.84,127650.0,15.8236,15.8404,15.8068,15.832,127650.0
2022-05-09 10:35:00,18.84,18.86,18.73,18.75,157023.0,15.832,15.8488,15.7396,15.7564,157023.0
2022-05-09 10:40:00,18.74,18.82,18.74,18.8,245856.0,15.748,15.8152,15.748,15.7984,245856.0
2022-05-09 10:45:00,18.8,18.87,18.8,18.84,195519.0,15.7984,15.8573,15.7984,15.832,195519.0
2022-05-09 10:50:00,18.84,18.85,18.73,18.73,131654.0,15.832,15.8404,15.7396,15.7396,131654.0
2022-05-09 10:55:00,18.73,18.74,18.65,18.66,196850.0,15.7396,15.748,15.6724,15.6808,196850.0
2022-05-09 11:00:00,18.65,18.71,18.64,18.68,266817.0,15.6724,15.7228,15.664,15.6976,266817.0
2022-05-09 11:05:00,18.68,18.68,18.62,18.68,205488.0,15.6976,15.6976,15.6472,15.6976,205488.0
2022-05-09 11:10:00,18.67,18.7,18.61,18.66,129843.0,15.6892,15.7144,15.6388,15.6808,129843.0
2022-05-09 11:15:00,18.66,18.71,18.66,18.68,144033.0,15.6808,15.7228,15.6808,15.6976,144033.0
2022-05-09 11:20:00,18.68,18.68,18.63,18.64,113028.0,15.6976,15.6976,15.6556,15.664,113028.0
2022-05-09 11:25:00,18.64,18.64,18.56,18.57,135572.0,15.664,15.664,15.5967,15.6051,135572.0
2022-05-09 11:30:00,18.57,18.62,18.55,18.61,154908.0,15.6051,15.6472,15.5883,15.6388,154908.0
2022-05-09 11:35:00,18.62,18.7,18.61,18.66,458740.0,15.6472,15.7144,15.6388,15.6808,458740.0
2022-05-09 11:40:00,18.66,18.71,18.6,18.7,219799.0,15.6808,15.7228,15.6304,15.7144,219799.0
2022-05-09 11:45:00,18.7,18.76,18.68,18.75,106919.0,15.7144,15.7648,15.6976,15.7564,106919.0
2022-05-09 11:50:00,18.74,18.82,18.74,18.8,129664.0,15.748,15.8152,15.748,15.7984,129664.0
2022-05-09 11:55:00,18.8,18.84,18.78,18.82,114334.0,15.7984,15.832,15.7816,15.8152,114334.0
2022-05-09 12:00:00,18.81,18.82,18.73,18.75,106955.0,15.8068,15.8152,15.7396,15.7564,106955.0
2022-05-09 12:05:00,18.76,18.86,18.75,18.84,246093.0,15.7648,15.8488,15.7564,15.832,246093.0
2022-05-09 12:10:00,18.84,18.89,18.83,18.89,112410.0,15.832,15.8741,15.8236,15.8741,112410.0
2022-05-09 12:15:00,18.88,18.93,18.86,18.87,134162.0,15.8657,15.9077,15.8488,15.8573,134162.0
2022-05-09 12:20:00,18.87,18.88,18.82,18.87,107774.0,15.8573,15.8657,15.8152,15.8573,107774.0
2022-05-09 12:25:00,18.87,18.89,18.79,18.82,222447.0,15.8573,15.8741,15.79,15.8152,222447.0
2022-05-09 12:30:00,18.82,18.84,18.78,18.79,162193.0,15.8152,15.832,15.7816,15.79,162193.0
2022-05-09 12:35:00,18.78,18.78,18.69,18.7,97734.0,15.7816,15.7816,15.706,15.7144,97734.0
2022-05-09 12:40:00,18.7,18.75,18.69,18.71,128787.0,15.7144,15.7564,15.706,15.7228,128787.0
2022-05-09 12:45:00,18.71,18.73,18.67,18.69,106722.0,15.7228,15.7396,15.6892,15.706,106722.0
2022-05-09 12:50:00,18.68,18.69,18.63,18.66,142620.0,15.6976,15.706,15.6556,15.6808,142620.0
2022-05-09 12:55:00,18.66,18.66,18.61,18.63,117642.0,15.6808,15.6808,15.6388,15.6556,117642.0
2022-05-09 13:00:00,18.63,18.65,18.61,18.62,155580.0,15.6556,15.6724,15.6388,15.6472,155580.0
2022-05-09 13:05:00,18.61,18.64,18.6,18.61,138104.0,15.6388,15.664,15.6304,15.6388,138104.0
2022-05-09 13:10:00,18.62,18.62,18.55,18.57,112505.0,15.6472,15.6472,15.5883,15.6051,112505.0
2022-05-09 13:15:00,18.56,18.64,18.56,18.63,148335.0,15.5967,15.664,15.5967,15.6556,148335.0
2022-05-09 13:20:00,18.63,18.64,18.59,18.61,129591.0,15.6556,15.664,15.622,15.6388,129591.0
2022-05-09 13:25:00,18.61,18.67,18.6,18.66,163875.0,15.6388,15.6892,15.6304,15.6808,163875.0
2022-05-09 13:30:00,18.66,18.69,18.6,18.61,103242.0,15.6808,15.706,15.6304,15.6388,103242.0
2022-05-09 13:35:00,18.61,18.61,18.56,18.57,157943.0,15.6388,15.6388,15.5967,15.6051,157943.0
2022-05-09 13:40:00,18.57,18.7,18.57,18.68,195856.0,15.6051,15.7144,15.6051,15.6976,195856.0
2022-05-09 13:45:00,18.68,18.71,18.64,18.68,159887.0,15.6976,15.7228,15.664,15.6976,159887.0
2022-05-09 13:50:00,18.68,18.68,18.57,18.6,218566.0,15.6976,15.6976,15.6051,15.6304,218566.0
2022-05-09 13:55:00,18.6,18.68,18.58,18.67,109359.0,15.6304,15.6976,15.6136,15.6892,109359.0
2022-05-09 14:00:00,18.68,18.74,18.67,18.71,140535.0,15.6976,15.748,15.6892,15.7228,140535.0
2022-05-09 14:05:00,18.7,18.73,18.65,18.67,150610.0,15.7144,15.7396,15.6724,15.6892,150610.0
2022-05-09 14:10:00,18.66,18.71,18.63,18.68,164835.0,15.6808,15.7228,15.6556,15.6976,164835.0
2022-05-09 14:15:00,18.68,18.69,18.63,18.66,151839.0,15.6976,15.706,15.6556,15.6808,151839.0
2022-05-09 14:20:00,18.66,18.67,18.59,18.62,153469.0,15.6808,15.6892,15.622,15.6472,153469.0
2022-05-09 14:25:00,18.61,18.63,18.58,18.62,183654.0,15.6388,15.6556,15.6136,15.6472,183654.0
2022-05-09 14:30:00,18.62,18.63,18.57,18.62,117372.0,15.6472,15.6556,15.6051,15.6472,117372.0
2022-05-09 14:35:00,18.62,18.65,18.6,18.62,208058.0,15.6472,15.6724,15.6304,15.6472,208058.0
2022-05-09 14:40:00,18.62,18.65,18.61,18.64,144372.0,15.6472,15.6724,15.6388,15.664,144372.0
2022-05-09 14:45:00,18.64,18.66,18.61,18.62,109329.0,15.664,15.6808,15.6388,15.6472,109329.0
2022-05-09 14:50:00,18.61,18.66,18.57,18.65,169828.0,15.6388,15.6808,15.6051,15.6724,169828.0
2022-05-09 14:55:00,18.64,18.73,18.64,18.71,152763.0,15.664,15.7396,15.664,15.7228,152763.0
2022-05-09 15:00:00,18.71,18.77,18.67,18.69,234487.0,15.7228,15.7732,15.6892,15.706,234487.0
2022-05-09 15:05:00,18.68,18.75,18.67,18.69,162395.0,15.6976,15.7564,15.6892,15.706,162395.0
2022-05-09 15:10:00,18.69,18.75,18.68,18.73,168098.0,15.706,15.7564,15.6976,15.7396,168098.0
2022-05-09 15:15:00,18.73,18.76,18.67,18.7,211216.0,15.7396,15.7648,15.6892,15.7144,211216.0
2022-05-09 15:20:00,18.7,18.7,18.6,18.6,211682.0,15.7144,15.7144,15.6304,15.6304,211682.0
2022-05-09 15:25:00,18.6,18.62,18.58,18.62,225350.0,15.6304,15.6472,15.6136,15.6472,225350.0
2022-05-09 15:30:00,18.61,18.62,18.54,18.55,436193.0,15.6388,15.6472,15.5799,15.5883,436193.0
2022-05-09 15:35:00,18.55,18.6,18.53,18.59,272804.0,15.5883,15.6304,15.5715,15.622,272804.0
2022-05-09 15:40:00,18.59,18.61,18.56,18.59,355709.0,15.622,15.6388,15.5967,15.622,355709.0
2022-05-09 15:45:00,18.59,18.6,18.53,18.54,405796.0,15.622,15.6304,15.5715,15.5799,405796.0
2022-05-09 15:50:00,18.55,18.57,18.51,18.57,970525.0,15.5883,15.6051,15.5547,15.6051,970525.0
2022-05-09 15:55:00,18.57,18.63,18.56,18.61,1915859.0,15.6051,15.6556,15.5967,15.6388,1915859.0
2022-05-10 09:30:00,18.77,18.88,18.69,18.79,811787.0,15.7732,15.8657,15.706,15.79,811787.0
2022-05-10 09:35:00,18.79,18.96,18.78,18.95,201022.0,15.79,15.9329,15.7816,15.9245,201022.0
2022-05-10 09:40:00,18.95,18.97,18.87,18.89,192761.0,15.9245,15.9413,15.8573,15.8741,192761.0
2022-05-10 09:45:00,18.89,18.89,18.77,18.81,170295.0,15.8741,15.8741,15.7732,15.8068,170295.0
2022-05-10 09:50:00,18.8,18.88,18.77,18.83,231628.0,15.7984,15.8657,15.7732,15.8236,231628.0
2022-05-10 09:55:00,18.84,18.88,18.81,18.87,155876.0,15.832,15.8657,15.8068,15.8573,155876.0
2022-05-10 10:00:00,18.86,18.89,18.77,18.87,201913.0,15.8488,15.8741,15.7732,15.8573,201913.0
2022-05-10 10:05:00,18.87,18.98,18.85,18.92,168457.0,15.8573,15.9497,15.8404,15.8993,168457.0
2022-05-10 10:10:00,18.93,18.96,18.85,18.88,139650.0,15.9077,15.9329,15.8404,15.8657,139650.0
2022-05-10 10:15:00,18.89,18.97,18.87,18.9,170551.0,15.8741,15.9413,15.8573,15.8825,170551.0
2022-05-10 10:20:00,18.89,18.94,18.87,18.92,170072.0,15.8741,15.9161,15.8573,15.8993,170072.0
2022-05-10 10:25:00,18.93,18.95,18.89,18.94,157012.0,15.9077,15.9245,15.8741,15.9161,157012.0
2022-05-10 10:30:00,18.94,18.94,18.84,18.87,236069.0,15.9161,15.9161,15.832,15.8573,236069.0
2022-05-10 10:35:00,18.87,18.88,18.81,18.81,113184.0,15.8573,15.8657,15.8068,15.8068,113184.0
2022-05-10 10:40:00,18.81,18.84,18.76,18.84,216174.0,15.8068,15.832,15.7648,15.832,216174.0
2022-05-10 10:45:00,18.83,18.84,18.74,18.76,190723.0,15.8236,15.832,15.748,15.7648,190723.0
2022-05-10 10:50:00,18.76,18.78,18.72,18.78,210168.0,15.7648,15.7816,15.7312,15.7816,210168.0
2022-05-10 10:55:00,18.77,18.79,18.73,18.75,194285.0,15.7732,15.79,15.7396,15.7564,194285.0
2022-05-10 11:00:00,18.75,18.76,18.68,18.71,177656.0,15.7564,15.7648,15.6976,15.7228,177656.0
2022-05-10 11:05:00,18.71,18.72,18.61,18.63,252295.0,15.7228,15.7312,15.6388,15.6556,252295.0
2022-05-10 11:10:00,18.63,18.64,18.54,18.54,234062.0,15.6556,15.664,15.5799,15.5799,234062.0
2022-05-10 11:15:00,18.54,18.6,18.51,18.59,273390.0,15.5799,15.6304,15.5547,15.622,273390.0
2022-05-10 11:20:00,18.59,18.6,18.46,18.47,283286.0,15.622,15.6304,15.5127,15.5211,283286.0
2022-05-10 11:25:00,18.46,18.55,18.44,18.5,183469.0,15.5127,15.5883,15.4959,15.5463,183469.0
2022-05-10 11:30:00,18.5,18.52,18.39,18.45,367362.0,15.5463,15.5631,15.4539,15.5043,367362.0
2022-05-10 11:35:00,18.46,18.54,18.45,18.53,220306.0,15.5127,15.5799,15.5043,15.5715,220306.0
2022-05-10 11:40:00,18.53,18.55,18.48,18.51,165106.0,15.5715,15.5883,15.5295,15.5547,165106.0
2022-05-10 11:45:00,18.51,18.51,18.43,18.45,161879.0,15.5547,15.5547,15.4875,15.5043,161879.0
2022-05-10 11:50:00,18.45,18.45,18.4,18.42,113520.0,15.5043,15.5043,15.4623,15.4791,113520.0
2022-05-10 11:55:00,18.42,18.46,18.36,18.45,136863.0,15.4791,15.5127,15.4287,15.5043,136863.0
2022-05-10 12:00:00,18.46,18.47,18.42,18.46,169551.0,15.5127,15.5211,15.4791,15.5127,169551.0
2022-05-10 12:05:00,18.47,18.48,18.35,18.36,148906.0,15.5211,15.5295,15.4203,15.4287,148906.0
2022-05-10 12:10:00,18.36,18.44,18.33,18.39,150688.0,15.4287,15.4959,15.4035,15.4539,150688.0
2022-05-10 12:15:00,18.39,18.44,18.35,18.37,126253.0,15.4539,15.4959,15.4203,15.4371,126253.0
2022-05-10 12:20:00,18.37,18.37,18.31,18.32,93193.0,15.4371,15.4371,15.3867,15.3951,93193.0
2022-05-10 12:25:00,18.32,18.37,18.32,18.34,164998.0,15.3951,15.4371,15.3951,15.4119,164998.0
2022-05-10 12:30:00,18.34,18.35,18.24,18.26,190718.0,15.4119,15.4203,15.3278,15.3446,190718.0
2022-05-10 12:35:00,18.26,18.34,18.24,18.32,154892.0,15.3446,15.4119,15.3278,15.3951,154892.0
2022-05-10 12:40:00,18.31,18.35,18.3,18.35,150139.0,15.3867,15.4203,15.3783,15.4203,150139.0
2022-05-10 12:45:00,18.35,18.39,18.33,18.36,115642.0,15.4203,15.4539,15.4035,15.4287,115642.0
2022-05-10 12:50:00,18.36,18.36,18.27,18.27,108136.0,15.4287,15.4287,15.353,15.353,108136.0
2022-05-10 12:55:00,18.28,18.31,18.27,18.29,145112.0,15.3614,15.3867,15.353,15.3699,145112.0
2022-05-10 13:00:00,18.28,18.35,18.26,18.3,182751.0,15.3614,15.4203,15.3446,15.3783,182751.0
2022-05-10 13:05:00,18.31,18.37,18.3,18.35,163502.0,15.3867,15.4371,15.3783,15.4203,163502.0
2022-05-10 13:10:00,18.35,18.35,18.29,18.32,128024.0,15.4203,15.4203,15.3699,15.3951,128024.0
2022-05-10 13:15:00,18.32,18.35,18.27,18.28,265556.0,15.3951,15.4203,15.353,15.3614,265556.0
2022-05-10 13:20:00,18.28,18.32,18.26,18.32,163199.0,15.3614,15.3951,15.3446,15.3951,163199.0
2022-05-10 13:25:00,18.32,18.41,18.3,18.41,204625.0,15.3951,15.4707,15.3783,15.4707,204625.0
2022-05-10 13:30:00,18.41,18.48,18.41,18.46,131720.0,15.4707,15.5295,15.4707,15.5127,131720.0
2022-05-10 13:35:00,18.46,18.53,18.46,18.5,223313.0,15.5127,15.5715,15.5127,15.5463,223313.0
2022-05-10 13:40:00,18.5,18.52,18.49,18.52,101279.0,15.5463,15.5631,15.5379,15.5631,101279.0
2022-05-10 13:45:00,18.51,18.56,18.49,18.53,187916.0,15.5547,15.5967,15.5379,15.5715,187916.0
2022-05-10 13:50:00,18.53,18.53,18.48,18.53,131535.0,15.5715,15.5715,15.5295,15.5715,131535.0
2022-05-10 13:55:00,18.53,18.57,18.5,18.57,68815.0,15.5715,15.6051,15.5463,15.6051,68815.0
2022-05-10 14:00:00,18.57,18.58,18.5,18.53,134219.0,15.6051,15.6136,15.5463,15.5715,134219.0
2022-05-10 14:05:00,18.53,18.54,18.47,18.49,227897.0,15.5715,15.5799,15.5211,15.5379,227897.0
2022-05-10 14:10:00,18.5,18.56,18.48,18.55,203017.0,15.5463,15.5967,15.5295,15.5883,203017.0
2022-05-10 14:15:00,18.55,18.56,18.42,18.49,206300.0,15.5883,15.5967,15.4791,15.5379,206300.0
2022-05-10 14:20:00,18.49,18.54,18.47,18.48,251855.0,15.5379,15.5799,15.5211,15.5295,251855.0
2022-05-10 14:25:00,18.48,18.5,18.45,18.48,199706.0,15.5295,15.5463,15.5043,15.5295,199706.0
2022-05-10 14:30:00,18.48,18.51,18.47,18.5,208592.0,15.5295,15.5547,15.5211,15.5463,208592.0
2022-05-10 14:35:00,18.51,18.55,18.5,18.54,190386.0,15.5547,15.5883,15.5463,15.5799,190386.0
2022-05-10 14:40:00,18.54,18.61,18.49,18.6,125163.0,15.5799,15.6388,15.5379,15.6304,125163.0
2022-05-10 14:45:00,18.6,18.6,18.52,18.54,142125.0,15.6304,15.6304,15.5631,15.5799,142125.0
2022-05-10 14:50:00,18.54,18.58,18.52,18.57,115433.0,15.5799,15.6136,15.5631,15.6051,115433.0
2022-05-10 14:55:00,18.57,18.58,18.5,18.55,149102.0,15.6051,15.6136,15.5463,15.5883,149102.0
2022-05-10 15:00:00,18.56,18.59,18.54,18.57,113150.0,15.5967,15.622,15.5799,15.6051,113150.0
2022-05-10 15:05:00,18.57,18.63,18.57,18.59,170960.0,15.6051,15.6556,15.6051,15.622,170960.0
2022-05-10 15:10:00,18.59,18.62,18.57,18.6,149841.0,15.622,15.6472,15.6051,15.6304,149841.0
2022-05-10 15:15:00,18.6,18.63,18.56,18.61,138037.0,15.6304,15.6556,15.5967,15.6388,138037.0
2022-05-10 15:20:00,18.61,18.61,18.53,18.55,248486.0,15.6388,15.6388,15.5715,15.5883,248486.0
2022-05-10 15:25:00,18.55,18.56,18.5,18.53,178501.0,15.5883,15.5967,15.5463,15.5715,178501.0
2022-05-10 15:30:00,18.53,18.53,18.47,18.5,256580.0,15.5715,15.5715,15.5211,15.5463,256580.0
2022-05-10 15:35:00,18.49,18.5,18.46,18.49,231941.0,15.5379,15.5463,15.5127,15.5379,231941.0
2022-05-10 15:40:00,18.49,18.51,18.47,18.5,307540.0,15.5379,15.5547,15.5211,15.5463,307540.0
2022-05-10 15:45:00,18.49,18.55,18.49,18.54,429227.0,15.5379,15.5883,15.5379,15.5799,429227.0
2022-05-10 15:50:00,18.54,18.54,18.5,18.54,549408.0,15.5799,15.5799,15.5463,15.5799,549408.0
2022-05-10 15:55:00,18.54,18.54,18.5,18.53,904089.0,15.5799,15.5799,15.5463,15.5715,904089.0
2022-05-11 09:30:00,18.69,18.8,18.63,18.73,484810.0,15.706,15.7984,15.6556,15.7396,484810.0
2022-05-11 09:35:00,18.72,18.86,18.69,18.85,340237.0,15.7312,15.8488,15.706,15.8404,340237.0
2022-05-11 09:40:00,18.84,19.03,18.81,19.02,306129.0,15.832,15.9917,15.8068,15.9833,306129.0
2022-05-11 09:45:00,19.03,19.04,18.97,19.0,388318.0,15.9917,16.0001,15.9413,15.9665,388318.0
2022-05-11 09:50:00,18.99,19.0,18.92,18.97,264707.0,15.9581,15.9665,15.8993,15.9413,264707.0
2022-05-11 09:55:00,18.97,18.98,18.88,18.98,280579.0,15.9413,15.9497,15.8657,15.9497,280579.0
2022-05-11 10:00:00,18.98,19.03,18.94,19.01,298215.0,15.9497,15.9917,15.9161,15.9749,298215.0
2022-05-11 10:05:00,19.02,19.02,18.94,18.95,297361.0,15.9833,15.9833,15.9161,15.9245,297361.0
2022-05-11 10:10:00,18.95,19.0,18.89,18.97,283398.0,15.9245,15.9665,15.8741,15.9413,283398.0
2022-05-11 10:15:00,18.97,19.01,18.95,18.98,207757.0,15.9413,15.9749,15.9245,15.9497,207757.0
2022-05-11 10:20:00,19.0,19.02,18.96,18.98,205198.0,15.9665,15.9833,15.9329,15.9497,205198.0
2022-05-11 10:25:00,18.98,19.01,18.92,18.93,324574.0,15.9497,15.9749,15.8993,15.9077,324574.0
2022-05-11 10:30:00,18.93,18.96,18.89,18.95,214768.0,15.9077,15.9329,15.8741,15.9245,214768.0
2022-05-11 10:35:00,18.95,19.02,18.91,19.02,280838.0,15.9245,15.9833,15.8909,15.9833,280838.0
2022-05-11 10:40:00,19.01,19.05,19.0,19.04,207925.0,15.9749,16.0085,15.9665,16.0001,207925.0
2022-05-11 10:45:00,19.04,19.05,18.98,19.04,228721.0,16.0001,16.0085,15.9497,16.0001,228721.0
2022-05-11 10:50:00,19.04,19.05,18.94,18.98,289768.0,16.0001,16.0085,15.9161,15.9497,289768.0
2022-05-11 10:55:00,18.97,19.0,18.92,18.96,172421.0,15.9413,15.9665,15.8993,15.9329,172421.0
2022-05-11 11:00:00,18.95,18.95,18.88,18.91,148067.0,15.9245,15.9245,15.8657,15.8909,148067.0
2022-05-11 11:05:00,18.91,18.92,18.88,18.91,129676.0,15.8909,15.8993,15.8657,15.8909,129676.0
2022-05-11 11:10:00,18.91,18.95,18.88,18.94,158366.0,15.8909,15.9245,15.8657,15.9161,158366.0
2022-05-11 11:15:00,18.94,18.95,18.83,18.88,175951.0,15.9161,15.9245,15.8236,15.8657,175951.0
2022-05-11 11:20:00,18.88,18.94,18.88,18.92,136925.0,15.8657,15.9161,15.8657,15.8993,136925.0
2022-05-11 11:25:00,18.91,18.97,18.89,18.96,167764.0,15.8909,15.9413,15.8741,15.9329,167764.0
2022-05-11 11:30:00,18.96,19.0,18.95,18.99,160902.0,15.9329,15.9665,15.9245,15.9581,160902.0
2022-05-11 11:35:00,18.99,19.03,18.95,18.98,172043.0,15.9581,15.9917,15.9245,15.9497,172043.0
2022-05-11 11:40:00,18.98,19.02,18.94,18.95,126569.0,15.9497,15.9833,15.9161,15.9245,126569.0
2022-05-11 11:45:00,18.95,18.98,18.91,18.92,111800.0,15.9245,15.9497,15.8909,15.8993,111800.0
2022-05-11 11:50:00,18.91,18.93,18.86,18.89,123070.0,15.8909,15.9077,15.8488,15.8741,123070.0
2022-05-11 11:55:00,18.88,18.89,18.82,18.86,125875.0,15.8657,15.8741,15.8152,15.8488,125875.0
2022-05-11 12:00:00,18.85,18.88,18.82,18.85,118207.0,15.8404,15.8657,15.8152,15.8404,118207.0
2022-05-11 12:05:00,18.85,18.89,18.84,18.86,125916.0,15.8404,15.8741,15.832,15.8488,125916.0
2022-05-11 12:10:00,18.86,18.86,18.81,18.83,100352.0,15.8488,15.8488,15.8068,15.8236,100352.0
2022-05-11 12:15:00,18.83,18.86,18.8,18.8,112346.0,15.8236,15.8488,15.7984,15.7984,112346.0
2022-05-11 12:20:00,18.8,18.9,18.79,18.89,137374.0,15.7984,15.8825,15.79,15.8741,137374.0
2022-05-11 12:25:00,18.88,18.9,18.75,18.75,194196.0,15.8657,15.8825,15.7564,15.7564,194196.0
2022-05-11 12:30:00,18.75,18.78,18.73,18.76,177711.0,15.7564,15.7816,15.7396,15.7648,177711.0
2022-05-11 12:35:00,18.76,18.81,18.75,18.77,160370.0,15.7648,15.8068,15.7564,15.7732,160370.0
2022-05-11 12:40:00,18.77,18.81,18.73,18.75,141987.0,15.7732,15.8068,15.7396,15.7564,141987.0
2022-05-11 12:45:00,18.75,18.79,18.72,18.78,116149.0,15.7564,15.79,15.7312,15.7816,116149.0
2022-05-11 12:50:00,18.77,18.78,18.7,18.71,128360.0,15.7732,15.7816,15.7144,15.7228,128360.0
2022-05-11 12:55:00,18.71,18.72,18.68,18.71,144439.0,15.7228,15.7312,15.6976,15.7228,144439.0
2022-05-11 13:00:00,18.71,18.72,18.67,18.69,137941.0,15.7228,15.7312,15.6892,15.706,137941.0
2022-05-11 13:05:00,18.68,18.69,18.61,18.62,142056.0,15.6976,15.706,15.6388,15.6472,142056.0
2022-05-11 13:10:00,18.62,18.69,18.61,18.66,90377.0,15.6472,15.706,15.6388,15.6808,90377.0
2022-05-11 13:15:00,18.66,18.7,18.66,18.66,109152.0,15.6808,15.7144,15.6808,15.6808,109152.0
2022-05-11 13:20:00,18.66,18.68,18.62,18.67,93217.0,15.6808,15.6976,15.6472,15.6892,93217.0
2022-05-11 13:25:00,18.67,18.68,18.6,18.6,131329.0,15.6892,15.6976,15.6304,15.6304,131329.0
2022-05-11 13:30:00,18.6,18.63,18.58,18.61,139478.0,15.6304,15.6556,15.6136,15.6388,139478.0
2022-05-11 13:35:00,18.61,18.64,18.57,18.58,194691.0,15.6388,15.664,15.6051,15.6136,194691.0
2022-05-11 13:40:00,18.57,18.59,18.55,18.55,82129.0,15.6051,15.622,15.5883,15.5883,82129.0
2022-05-11 13:45:00,18.56,18.57,18.51,18.54,104274.0,15.5967,15.6051,15.5547,15.5799,104274.0
2022-05-11 13:50:00,18.54,18.57,18.51,18.53,131799.0,15.5799,15.6051,15.5547,15.5715,131799.0
2022-05-11 13:55:00,18.53,18.56,18.49,18.52,160544.0,15.5715,15.5967,15.5379,15.5631,160544.0
2022-05-11 14:00:00,18.52,18.61,18.51,18.61,271267.0,15.5631,15.6388,15.5547,15.6388,271267.0
2022-05-11 14:05:00,18.61,18.61,18.54,18.55,117609.0,15.6388,15.6388,15.5799,15.5883,117609.0
2022-05-11 14:10:00,18.55,18.57,18.51,18.56,162542.0,15.5883,15.6051,15.5547,15.5967,162542.0
2022-05-11 14:15:00,18.56,18.59,18.53,18.57,134541.0,15.5967,15.622,15.5715,15.6051,134541.0
2022-05-11 14:20:00,18.57,18.65,18.53,18.64,223276.0,15.6051,15.6724,15.5715,15.664,223276.0
2022-05-11 14:25:00,18.63,18.71,18.62,18.65,146259.0,15.6556,15.7228,15.6472,15.6724,146259.0
2022-05-11 14:30:00,18.64,18.7,18.6,18.7,153492.0,15.664,15.7144,15.6304,15.7144,153492.0
2022-05-11 14:35:00,18.69,18.75,18.69,18.74,150236.0,15.706,15.7564,15.706,15.748,150236.0
2022-05-11 14:40:00,18.73,18.75,18.7,18.74,142005.0,15.7396,15.7564,15.7144,15.748,142005.0
2022-05-11 14:45:00,18.74,18.75,18.68,18.69,134045.0,15.748,15.7564,15.6976,15.706,134045.0
2022-05-11 14:50:00,18.7,18.71,18.64,18.66,127120.0,15.7144,15.7228,15.664,15.6808,127120.0
2022-05-11 14:55:00,18.66,18.69,18.64,18.64,151504.0,15.6808,15.706,15.664,15.664,151504.0
2022-05-11 15:00:00,18.64,18.66,18.6,18.61,118695.0,15.664,15.6808,15.6304,15.6388,118695.0
2022-05-11 15:05:00,18.61,18.65,18.58,18.64,174818.0,15.6388,15.6724,15.6136,15.664,174818.0
2022-05-11 15:10:00,18.64,18.68,18.63,18.65,177421.0,15.664,15.6976,15.6556,15.6724,177421.0
2022-05-11 15:15:00,18.66,18.73,18.62,18.71,351768.0,15.6808,15.7396,15.6472,15.7228,351768.0
2022-05-11 15:20:00,18.71,18.71,18.63,18.64,223524.0,15.7228,15.7228,15.6556,15.664,223524.0
2022-05-11 15:25:00,18.64,18.7,18.64,18.66,199746.0,15.664,15.7144,15.664,15.6808,199746.0
2022-05-11 15:30:00,18.66,18.68,18.64,18.64,291793.0,15.6808,15.6976,15.664,15.664,291793.0
2022-05-11 15:35:00,18.64,18.65,18.58,18.59,316224.0,15.664,15.6724,15.6136,15.622,316224.0
2022-05-11 15:40:00,18.59,18.6,18.55,18.56,286281.0,15.622,15.6304,15.5883,15.5967,286281.0
2022-05-11 15:45:00,18.56,18.56,18.49,18.5,437485.0,15.5967,15.5967,15.5379,15.5463,437485.0
2022-05-11 15:50:00,18.51,18.53,18.47,18.5,540723.0,15.5547,15.5715,15.5211,15.5463,540723.0
2022-05-11 15:55:00,18.5,18.53,18.49,18.53,708657.0,15.5463,15.5715,15.5379,15.5715,708657.0
2022-05-12 09:30:00,18.53,18.55,18.45,18.45,533308.0,15.5715,15.5883,15.5043,15.5043,533308.0
2022-05-12 09:35:00,18.45,18.5,18.36,18.4,193719.0,15.5043,15.5463,15.4287,15.4623,193719.0
2022-05-12 09:40:00,18.4,18.48,18.37,18.45,186755.0,15.4623,15.5295,15.4371,15.5043,186755.0
2022-05-12 09:45:00,18.46,18.55,18.44,18.49,181647.0,15.5127,15.5883,15.4959,15.5379,181647.0
2022-05-12 09:50:00,18.48,18.51,18.41,18.49,246082.0,15.5295,15.5547,15.4707,15.5379,246082.0
2022-05-12 09:55:00,18.48,18.49,18.37,18.38,171024.0,15.5295,15.5379,15.4371,15.4455,171024.0
2022-05-12 10:00:00,18.39,18.4,18.3,18.32,201305.0,15.4539,15.4623,15.3783,15.3951,201305.0
2022-05-12 10:05:00,18.32,18.46,18.32,18.44,163705.0,15.3951,15.5127,15.3951,15.4959,163705.0
2022-05-12 10:10:00,18.45,18.55,18.42,18.55,170826.0,15.5043,15.5883,15.4791,15.5883,170826.0
2022-05-12 10:15:00,18.55,18.56,18.5,18.53,235526.0,15.5883,15.5967,15.5463,15.5715,235526.0
2022-05-12 10:20:00,18.53,18.55,18.49,18.51,250360.0,15.5715,15.5883,15.5379,15.5547,250360.0
2022-05-12 10:25:00,18.51,18.52,18.38,18.39,134843.0,15.5547,15.5631,15.4455,15.4539,134843.0
2022-05-12 10:30:00,18.39,18.43,18.36,18.39,186371.0,15.4539,15.4875,15.4287,15.4539,186371.0
2022-05-12 10:35:00,18.39,18.44,18.37,18.44,189558.0,15.4539,15.4959,15.4371,15.4959,189558.0
2022-05-12 10:40:00,18.44,18.47,18.39,18.42,272048.0,15.4959,15.5211,15.4539,15.4791,272048.0
2022-05-12 10:45:00,18.42,18.48,18.4,18.46,148591.0,15.4791,15.5295,15.4623,15.5127,148591.0
2022-05-12 10:50:00,18.46,18.51,18.44,18.46,173573.0,15.5127,15.5547,15.4959,15.5127,173573.0
2022-05-12 10:55:00,18.46,18.48,18.44,18.46,129905.0,15.5127,15.5295,15.4959,15.5127,129905.0
2022-05-12 11:00:00,18.46,18.49,18.42,18.49,161629.0,15.5127,15.5379,15.4791,15.5379,161629.0
2022-05-12 11:05:00,18.49,18.59,18.48,18.58,182630.0,15.5379,15.622,15.5295,15.6136,182630.0
2022-05-12 11:10:00,18.59,18.6,18.51,18.55,152358.0,15.622,15.6304,15.5547,15.5883,152358.0
2022-05-12 11:15:00,18.55,18.55,18.48,18.51,89213.0,15.5883,15.5883,15.5295,15.5547,89213.0
2022-05-12 11:20:00,18.52,18.53,18.47,18.48,91352.0,15.5631,15.5715,15.5211,15.5295,91352.0
2022-05-12 11:25:00,18.48,18.5,18.45,18.48,167789.0,15.5295,15.5463,15.5043,15.5295,167789.0
2022-05-12 11:30:00,18.48,18.5,18.4,18.41,180627.0,15.5295,15.5463,15.4623,15.4707,180627.0
2022-05-12 11:35:00,18.41,18.43,18.36,18.43,179079.0,15.4707,15.4875,15.4287,15.4875,179079.0
2022-05-12 11:40:00,18.43,18.43,18.37,18.39,147806.0,15.4875,15.4875,15.4371,15.4539,147806.0
2022-05-12 11:45:00,18.39,18.4,18.29,18.32,546333.0,15.4539,15.4623,15.3699,15.3951,546333.0
2022-05-12 11:50:00,18.32,18.34,18.3,18.32,156464.0,15.3951,15.4119,15.3783,15.3951,156464.0
2022-05-12 11:55:00,18.32,18.33,18.28,18.3,141918.0,15.3951,15.4035,15.3614,15.3783,141918.0
2022-05-12 12:00:00,18.3,18.32,18.26,18.29,469526.0,15.3783,15.3951,15.3446,15.3699,469526.0
2022-05-12 12:05:00,18.29,18.33,18.27,18.3,222222.0,15.3699,15.4035,15.353,15.3783,222222.0
2022-05-12 12:10:00,18.3,18.3,18.25,18.29,416829.0,15.3783,15.3783,15.3362,15.3699,416829.0
2022-05-12 12:15:00,18.28,18.31,18.26,18.3,543429.0,15.3614,15.3867,15.3446,15.3783,543429.0
2022-05-12 12:20:00,18.3,18.38,18.28,18.37,214616.0,15.3783,15.4455,15.3614,15.4371,214616.0
2022-05-12 12:25:00,18.38,18.4,18.37,18.4,668802.0,15.4455,15.4623,15.4371,15.4623,668802.0
2022-05-12 12:30:00,18.4,18.47,18.39,18.47,146646.0,15.4623,15.5211,15.4539,15.5211,146646.0
2022-05-12 12:35:00,18.47,18.47,18.38,18.39,223753.0,15.5211,15.5211,15.4455,15.4539,223753.0
2022-05-12 12:40:00,18.38,18.41,18.33,18.41,216308.0,15.4455,15.4707,15.4035,15.4707,216308.0
2022-05-12 12:45:00,18.41,18.42,18.35,18.36,319780.0,15.4707,15.4791,15.4203,15.4287,319780.0
2022-05-12 12:50:00,18.37,18.4,18.35,18.37,207007.0,15.4371,15.4623,15.4203,15.4371,207007.0
2022-05-12 12:55:00,18.37,18.41,18.36,18.38,156753.0,15.4371,15.4707,15.4287,15.4455,156753.0
2022-05-12 13:00:00,18.38,18.41,18.31,18.32,157740.0,15.4455,15.4707,15.3867,15.3951,157740.0
2022-05-12 13:05:00,18.32,18.32,18.28,18.29,225416.0,15.3951,15.3951,15.3614,15.3699,225416.0
2022-05-12 13:10:00,18.29,18.34,18.28,18.31,137659.0,15.3699,15.4119,15.3614,15.3867,137659.0
2022-05-12 13:15:00,18.32,18.36,18.3,18.32,121549.0,15.3951,15.4287,15.3783,15.3951,121549.0
2022-05-12 13:20:00,18.32,18.35,18.29,18.31,107790.0,15.3951,15.4203,15.3699,15.3867,107790.0
2022-05-12 13:25:00,18.31,18.34,18.3,18.32,92612.0,15.3867,15.4119,15.3783,15.3951,92612.0
2022-05-12 13:30:00,18.32,18.33,18.25,18.28,156600.0,15.3951,15.4035,15.3362,15.3614,156600.0
2022-05-12 13:35:00,18.27,18.29,18.25,18.29,143347.0,15.353,15.3699,15.3362,15.3699,143347.0
2022-05-12 13:40:00,18.29,18.3,18.27,18.29,108628.0,15.3699,15.3783,15.353,15.3699,108628.0
2022-05-12 13:45:00,18.29,18.31,18.23,18.24,109949.0,15.3699,15.3867,15.3194,15.3278,109949.0
2022-05-12 13:50:00,18.23,18.27,18.22,18.27,145219.0,15.3194,15.353,15.311,15.353,145219.0
2022-05-12 13:55:00,18.27,18.31,18.24,18.28,223578.0,15.353,15.3867,15.3278,15.3614,223578.0
2022-05-12 14:00:00,18.27,18.3,18.25,18.29,265891.0,15.353,15.3783,15.3362,15.3699,265891.0
2022-05-12 14:05:00,18.28,18.29,18.21,18.21,230667.0,15.3614,15.3699,15.3026,15.3026,230667.0
2022-05-12 14:10:00,18.22,18.24,18.19,18.23,235641.0,15.311,15.3278,15.2858,15.3194,235641.0
2022-05-12 14:15:00,18.23,18.27,18.22,18.27,143632.0,15.3194,15.353,15.311,15.353,143632.0
2022-05-12 14:20:00,18.27,18.3,18.22,18.23,131636.0,15.353,15.3783,15.311,15.3194,131636.0
2022-05-12 14:25:00,18.22,18.29,18.21,18.29,189872.0,15.311,15.3699,15.3026,15.3699,189872.0
2022-05-12 14:30:00,18.29,18.31,18.24,18.25,296944.0,15.3699,15.3867,15.3278,15.3362,296944.0
2022-05-12 14:35:00,18.25,18.25,18.18,18.19,283982.0,15.3362,15.3362,15.2774,15.2858,283982.0
2022-05-12 14:40:00,18.18,18.21,18.17,18.21,140330.0,15.2774,15.3026,15.269,15.3026,140330.0
2022-05-12 14:45:00,18.21,18.25,18.2,18.23,166986.0,15.3026,15.3362,15.2942,15.3194,166986.0
2022-05-12 14:50:00,18.23,18.25,18.2,18.23,214040.0,15.3194,15.3362,15.2942,15.3194,214040.0
2022-05-12 14:55:00,18.23,18.24,18.18,18.21,109666.0,15.3194,15.3278,15.2774,15.3026,109666.0
2022-05-12 15:00:00,18.21,18.25,18.19,18.24,380380.0,15.3026,15.3362,15.2858,15.3278,380380.0
2022-05-12 15:05:00,18.24,18.25,18.18,18.2,259591.0,15.3278,15.3362,15.2774,15.2942,259591.0
2022-05-12 15:10:00,18.2,18.2,18.16,18.18,239961.0,15.2942,15.2942,15.2606,15.2774,239961.0
2022-05-12 15:15:00,18.17,18.26,18.17,18.25,287969.0,15.269,15.3446,15.269,15.3362,287969.0
2022-05-12 15:20:00,18.25,18.35,18.23,18.32,278182.0,15.3362,15.4203,15.3194,15.3951,278182.0
2022-05-12 15:25:00,18.32,18.36,18.24,18.25,326120.0,15.3951,15.4287,15.3278,15.3362,326120.0
2022-05-12 15:30:00,18.24,18.31,18.23,18.29,477280.0,15.3278,15.3867,15.3194,15.3699,477280.0
2022-05-12 15:35:00,18.28,18.32,18.26,18.29,514007.0,15.3614,15.3951,15.3446,15.3699,514007.0
2022-05-12 15:40:00,18.3,18.38,18.29,18.32,552020.0,15.3783,15.4455,15.3699,15.3951,552020.0
2022-05-12 15:45:00,18.32,18.38,18.31,18.36,575914.0,15.3951,15.4455,15.3867,15.4287,575914.0
2022-05-12 15:50:00,18.36,18.43,18.35,18.37,788825.0,15.4287,15.4875,15.4203,15.4371,788825.0
2022-05-12 15:55:00,18.37,18.44,18.35,18.44,1313312.0,15.4371,15.4959,15.4203,15.4959,1313312.0
2022-05-13 09:30:00,18.6,18.81,18.52,18.81,503031.0,15.6304,15.8068,15.5631,15.8068,503031.0
2022-05-13 09:35:00,18.81,18.86,18.73,18.82,334677.0,15.8068,15.8488,15.7396,15.8152,334677.0
2022-05-13 09:40:00,18.82,18.85,18.79,18.82,318926.0,15.8152,15.8404,15.79,15.8152,318926.0
2022-05-13 09:45:00,18.82,18.82,18.66,18.73,325533.0,15.8152,15.8152,15.6808,15.7396,325533.0
2022-05-13 09:50:00,18.73,18.78,18.71,18.77,228282.0,15.7396,15.7816,15.7228,15.7732,228282.0
2022-05-13 09:55:00,18.77,18.8,18.73,18.77,141342.0,15.7732,15.7984,15.7396,15.7732,141342.0
2022-05-13 10:00:00,18.77,18.79,18.73,18.78,410390.0,15.7732,15.79,15.7396,15.7816,410390.0
2022-05-13 10:05:00,18.78,18.78,18.75,18.78,502417.0,15.7816,15.7816,15.7564,15.7816,502417.0
2022-05-13 10:10:00,18.78,18.8,18.74,18.75,560411.0,15.7816,15.7984,15.748,15.7564,560411.0
2022-05-13 10:15:00,18.76,18.76,18.71,18.74,155043.0,15.7648,15.7648,15.7228,15.748,155043.0
2022-05-13 10:20:00,18.74,18.8,18.74,18.78,208312.0,15.748,15.7984,15.748,15.7816,208312.0
2022-05-13 10:25:00,18.78,18.82,18.78,18.8,192301.0,15.7816,15.8152,15.7816,15.7984,192301.0
2022-05-13 10:30:00,18.8,18.81,18.78,18.79,240972.0,15.7984,15.8068,15.7816,15.79,240972.0
2022-05-13 10:35:00,18.79,18.83,18.78,18.82,158772.0,15.79,15.8236,15.7816,15.8152,158772.0
2022-05-13 10:40:00,18.81,18.83,18.76,18.76,183062.0,15.8068,15.8236,15.7648,15.7648,183062.0
2022-05-13 10:45:00,18.76,18.79,18.72,18.76,196849.0,15.7648,15.79,15.7312,15.7648,196849.0
2022-05-13 10:50:00,18.76,18.83,18.75,18.82,120270.0,15.7648,15.8236,15.7564,15.8152,120270.0
2022-05-13 10:55:00,18.82,18.83,18.77,18.8,162207.0,15.8152,15.8236,15.7732,15.7984,162207.0
2022-05-13 11:00:00,18.8,18.83,18.78,18.8,258760.0,15.7984,15.8236,15.7816,15.7984,258760.0
2022-05-13 11:05:00,18.81,18.82,18.76,18.77,118676.0,15.8068,15.8152,15.7648,15.7732,118676.0
2022-05-13 11:10:00,18.78,18.82,18.77,18.81,137944.0,15.7816,15.8152,15.7732,15.8068,137944.0
2022-05-13 11:15:00,18.8,18.8,18.75,18.77,135858.0,15.7984,15.7984,15.7564,15.7732,135858.0
2022-05-13 11:20:00,18.77,18.8,18.76,18.78,107010.0,15.7732,15.7984,15.7648,15.7816,107010.0
2022-05-13 11:25:00,18.78,18.8,18.76,18.78,205213.0,15.7816,15.7984,15.7648,15.7816,205213.0
2022-05-13 11:30:00,18.78,18.8,18.76,18.78,155843.0,15.7816,15.7984,15.7648,15.7816,155843.0
2022-05-13 11:35:00,18.78,18.81,18.77,18.8,172624.0,15.7816,15.8068,15.7732,15.7984,172624.0
2022-05-13 11:40:00,18.79,18.8,18.75,18.79,195954.0,15.79,15.7984,15.7564,15.79,195954.0
2022-05-13 11:45:00,18.78,18.79,18.74,18.75,81856.0,15.7816,15.79,15.748,15.7564,81856.0
2022-05-13 11:50:00,18.75,18.81,18.74,18.78,143078.0,15.7564,15.8068,15.748,15.7816,143078.0
2022-05-13 11:55:00,18.79,18.82,18.78,18.8,230441.0,15.79,15.8152,15.7816,15.7984,230441.0
2022-05-13 12:00:00,18.82,18.82,18.79,18.82,87504.0,15.8152,15.8152,15.79,15.8152,87504.0
2022-05-13 12:05:00,18.82,18.83,18.8,18.82,286971.0,15.8152,15.8236,15.7984,15.8152,286971.0
2022-05-13 12:10:00,18.82,18.83,18.8,18.8,260196.0,15.8152,15.8236,15.7984,15.7984,260196.0
2022-05-13 12:15:00,18.8,18.81,18.77,18.78,78641.0,15.7984,15.8068,15.7732,15.7816,78641.0
2022-05-13 12:20:00,18.78,18.78,18.72,18.73,98447.0,15.7816,15.7816,15.7312,15.7396,98447.0
2022-05-13 12:25:00,18.72,18.75,18.71,18.75,118456.0,15.7312,15.7564,15.7228,15.7564,118456.0
2022-05-13 12:30:00,18.75,18.78,18.74,18.78,152208.0,15.7564,15.7816,15.748,15.7816,152208.0
2022-05-13 12:35:00,18.78,18.8,18.77,18.78,116988.0,15.7816,15.7984,15.7732,15.7816,116988.0
2022-05-13 12:40:00,18.77,18.78,18.74,18.74,119955.0,15.7732,15.7816,15.748,15.748,119955.0
2022-05-13 12:45:00,18.75,18.75,18.7,18.71,81274.0,15.7564,15.7564,15.7144,15.7228,81274.0
2022-05-13 12:50:00,18.71,18.71,18.64,18.69,243934.0,15.7228,15.7228,15.664,15.706,243934.0
2022-05-13 12:55:00,18.69,18.73,18.68,18.73,147371.0,15.706,15.7396,15.6976,15.7396,147371.0
2022-05-13 13:00:00,18.73,18.74,18.7,18.73,240905.0,15.7396,15.748,15.7144,15.7396,240905.0
2022-05-13 13:05:00,18.73,18.73,18.66,18.67,165589.0,15.7396,15.7396,15.6808,15.6892,165589.0
2022-05-13 13:10:00,18.67,18.7,18.66,18.69,111881.0,15.6892,15.7144,15.6808,15.706,111881.0
2022-05-13 13:15:00,18.69,18.7,18.65,18.66,211903.0,15.706,15.7144,15.6724,15.6808,211903.0
2022-05-13 13:20:00,18.66,18.71,18.64,18.71,143835.0,15.6808,15.7228,15.664,15.7228,143835.0
2022-05-13 13:25:00,18.71,18.73,18.68,18.7,164074.0,15.7228,15.7396,15.6976,15.7144,164074.0
2022-05-13 13:30:00,18.7,18.73,18.69,18.72,192633.0,15.7144,15.7396,15.706,15.7312,192633.0
2022-05-13 13:35:00,18.73,18.73,18.68,18.7,196576.0,15.7396,15.7396,15.6976,15.7144,196576.0
2022-05-13 13:40:00,18.7,18.7,18.65,18.66,161281.0,15.7144,15.7144,15.6724,15.6808,161281.0
2022-05-13 13:45:00,18.66,18.68,18.63,18.67,168513.0,15.6808,15.6976,15.6556,15.6892,168513.0
2022-05-13 13:50:00,18.66,18.69,18.65,18.68,117688.0,15.6808,15.706,15.6724,15.6976,117688.0
2022-05-13 13:55:00,18.67,18.68,18.63,18.64,138788.0,15.6892,15.6976,15.6556,15.664,138788.0
2022-05-13 14:00:00,18.63,18.63,18.51,18.53,199375.0,15.6556,15.6556,15.5547,15.5715,199375.0
2022-05-13 14:05:00,18.52,18.57,18.5,18.55,278868.0,15.5631,15.6051,15.5463,15.5883,278868.0
2022-05-13 14:10:00,18.56,18.57,18.52,18.54,385678.0,15.5967,15.6051,15.5631,15.5799,385678.0
2022-05-13 14:15:00,18.54,18.57,18.53,18.56,304585.0,15.5799,15.6051,15.5715,15.5967,304585.0
2022-05-13 14:20:00,18.57,18.57,18.52,18.54,242676.0,15.6051,15.6051,15.5631,15.5799,242676.0
2022-05-13 14:25:00,18.54,18.55,18.5,18.54,201704.0,15.5799,15.5883,15.5463,15.5799,201704.0
2022-05-13 14:30:00,18.54,18.6,18.53,18.57,233877.0,15.5799,15.6304,15.5715,15.6051,233877.0
2022-05-13 14:35:00,18.57,18.58,18.54,18.57,189899.0,15.6051,15.6136,15.5799,15.6051,189899.0
2022-05-13 14:40:00,18.57,18.62,18.55,18.61,145314.0,15.6051,15.6472,15.5883,15.6388,145314.0
2022-05-13 14:45:00,18.61,18.62,18.58,18.6,154353.0,15.6388,15.6472,15.6136,15.6304,154353.0
2022-05-13 14:50:00,18.61,18.69,18.6,18.69,273836.0,15.6388,15.706,15.6304,15.706,273836.0
2022-05-13 14:55:00,18.69,18.72,18.67,18.71,122214.0,15.706,15.7312,15.6892,15.7228,122214.0
2022-05-13 15:00:00,18.71,18.72,18.69,18.69,156930.0,15.7228,15.7312,15.706,15.706,156930.0
2022-05-13 15:05:00,18.69,18.73,18.69,18.72,168179.0,15.706,15.7396,15.706,15.7312,168179.0
2022-05-13 15:10:00,18.71,18.73,18.7,18.73,147762.0,15.7228,15.7396,15.7144,15.7396,147762.0
2022-05-13 15:15:00,18.73,18.75,18.71,18.73,177176.0,15.7396,15.7564,15.7228,15.7396,177176.0
2022-05-13 15:20:00,18.72,18.73,18.7,18.71,302049.0,15.7312,15.7396,15.7144,15.7228,302049.0
2022-05-13 15:25:00,18.71,18.75,18.7,18.75,242513.0,15.7228,15.7564,15.7144,15.7564,242513.0
2022-05-13 15:30:00,18.74,18.75,18.66,18.68,327434.0,15.748,15.7564,15.6808,15.6976,327434.0
2022-05-13 15:35:00,18.68,18.74,18.67,18.71,402920.0,15.6976,15.748,15.6892,15.7228,402920.0
2022-05-13 15:40:00,18.71,18.73,18.7,18.73,321083.0,15.7228,15.7396,15.7144,15.7396,321083.0
2022-05-13 15:45:00,18.73,18.77,18.72,18.74,466638.0,15.7396,15.7732,15.7312,15.748,466638.0
2022-05-13 15:50:00,18.75,18.78,18.7,18.75,570828.0,15.7564,15.7816,15.7144,15.7564,570828.0
2022-05-13 15:55:00,18.75,18.76,18.72,18.75,1095324.0,15.7564,15.7648,15.7312,15.7564,1095324.0
2022-05-16 09:30:00,18.88,18.94,18.86,18.92,672223.0,15.8657,15.9161,15.8488,15.8993,672223.0
2022-05-16 09:35:00,18.92,19.05,18.91,19.04,251663.0,15.8993,16.0085,15.8909,16.0001,251663.0
2022-05-16 09:40:00,19.05,19.14,19.04,19.11,344705.0,16.0085,16.0841,16.0001,16.0589,344705.0
2022-05-16 09:45:00,19.11,19.12,18.99,19.02,138954.0,16.0589,16.0673,15.9581,15.9833,138954.0
2022-05-16 09:50:00,19.02,19.12,18.99,19.11,166828.0,15.9833,16.0673,15.9581,16.0589,166828.0
2022-05-16 09:55:00,19.11,19.14,19.08,19.09,200202.0,16.0589,16.0841,16.0337,16.0421,200202.0
2022-05-16 10:00:00,19.09,19.11,19.02,19.1,184947.0,16.0421,16.0589,15.9833,16.0505,184947.0
2022-05-16 10:05:00,19.1,19.14,19.06,19.12,127882.0,16.0505,16.0841,16.0169,16.0673,127882.0
2022-05-16 10:10:00,19.13,19.2,19.11,19.17,148023.0,16.0757,16.1346,16.0589,16.1094,148023.0
2022-05-16 10:15:00,19.16,19.18,19.13,19.16,127513.0,16.1009,16.1178,16.0757,16.1009,127513.0
2022-05-16 10:20:00,19.17,19.18,19.14,19.16,100925.0,16.1094,16.1178,16.0841,16.1009,100925.0
2022-05-16 10:25:00,19.17,19.2,19.15,19.2,107343.0,16.1094,16.1346,16.0925,16.1346,107343.0
2022-05-16 10:30:00,19.2,19.2,19.1,19.12,250845.0,16.1346,16.1346,16.0505,16.0673,250845.0
2022-05-16 10:35:00,19.11,19.13,19.08,19.13,89866.0,16.0589,16.0757,16.0337,16.0757,89866.0
2022-05-16 10:40:00,19.14,19.14,19.07,19.11,187361.0,16.0841,16.0841,16.0253,16.0589,187361.0
2022-05-16 10:45:00,19.11,19.11,19.05,19.07,239943.0,16.0589,16.0589,16.0085,16.0253,239943.0
2022-05-16 10:50:00,19.07,19.1,19.06,19.08,78465.0,16.0253,16.0505,16.0169,16.0337,78465.0
2022-05-16 10:55:00,19.07,19.09,19.05,19.08,108017.0,16.0253,16.0421,16.0085,16.0337,108017.0
2022-05-16 11:00:00,19.07,19.1,19.06,19.08,127044.0,16.0253,16.0505,16.0169,16.0337,127044.0
2022-05-16 11:05:00,19.08,19.1,19.04,19.09,113981.0,16.0337,16.0505,16.0001,16.0421,113981.0
2022-05-16 11:10:00,19.08,19.08,19.04,19.06,105386.0,16.0337,16.0337,16.0001,16.0169,105386.0
2022-05-16 11:15:00,19.07,19.09,19.06,19.07,121383.0,16.0253,16.0421,16.0169,16.0253,121383.0
2022-05-16 11:20:00,19.07,19.07,19.03,19.05,139068.0,16.0253,16.0253,15.9917,16.0085,139068.0
2022-05-16 11:25:00,19.05,19.06,18.99,19.03,250084.0,16.0085,16.0169,15.9581,15.9917,250084.0
2022-05-16 11:30:00,19.02,19.06,18.99,19.05,159507.0,15.9833,16.0169,15.9581,16.0085,159507.0
2022-05-16 11:35:00,19.05,19.08,18.99,19.07,159002.0,16.0085,16.0337,15.9581,16.0253,159002.0
2022-05-16 11:40:00,19.07,19.13,19.05,19.13,75426.0,16.0253,16.0757,16.0085,16.0757,75426.0
2022-05-16 11:45:00,19.13,19.15,19.11,19.14,72836.0,16.0757,16.0925,16.0589,16.0841,72836.0
2022-05-16 11:50:00,19.14,19.16,19.12,19.15,114780.0,16.0841,16.1009,16.0673,16.0925,114780.0
2022-05-16 11:55:00,19.15,19.16,19.14,19.14,106460.0,16.0925,16.1009,16.0841,16.0841,106460.0
2022-05-16 12:00:00,19.15,19.16,19.14,19.14,37407.0,16.0925,16.1009,16.0841,16.0841,37407.0
2022-05-16 12:05:00,19.14,19.15,19.09,19.11,77055.0,16.0841,16.0925,16.0421,16.0589,77055.0
2022-05-16 12:10:00,19.11,19.14,19.11,19.12,84951.0,16.0589,16.0841,16.0589,16.0673,84951.0
2022-05-16 12:15:00,19.12,19.13,19.1,19.13,126452.0,16.0673,16.0757,16.0505,16.0757,126452.0
2022-05-16 12:20:00,19.13,19.13,19.11,19.12,51612.0,16.0757,16.0757,16.0589,16.0673,51612.0
2022-05-16 12:25:00,19.13,19.14,19.1,19.14,41831.0,16.0757,16.0841,16.0505,16.0841,41831.0
2022-05-16 12:30:00,19.14,19.18,19.13,19.18,72934.0,16.0841,16.1178,16.0757,16.1178,72934.0
2022-05-16 12:35:00,19.18,19.19,19.14,19.14,86070.0,16.1178,16.1262,16.0841,16.0841,86070.0
2022-05-16 12:40:00,19.14,19.16,19.13,19.14,75346.0,16.0841,16.1009,16.0757,16.0841,75346.0
2022-05-16 12:45:00,19.14,19.19,19.14,19.19,83419.0,16.0841,16.1262,16.0841,16.1262,83419.0
2022-05-16 12:50:00,19.19,19.19,19.14,19.14,71782.0,16.1262,16.1262,16.0841,16.0841,71782.0
2022-05-16 12:55:00,19.14,19.22,19.13,19.22,485275.0,16.0841,16.1514,16.0757,16.1514,485275.0
2022-05-16 13:00:00,19.22,19.29,19.2,19.29,773726.0,16.1514,16.2102,16.1346,16.2102,773726.0
2022-05-16 13:05:00,19.29,19.35,19.28,19.34,259568.0,16.2102,16.2606,16.2018,16.2522,259568.0
2022-05-16 13:10:00,19.35,19.41,19.32,19.41,238095.0,16.2606,16.311,16.2354,16.311,238095.0
2022-05-16 13:15:00,19.41,19.43,19.37,19.39,324403.0,16.311,16.3278,16.2774,16.2942,324403.0
2022-05-16 13:20:00,19.39,19.45,19.38,19.43,165572.0,16.2942,16.3446,16.2858,16.3278,165572.0
2022-05-16 13:25:00,19.43,19.44,19.41,19.44,117082.0,16.3278,16.3362,16.311,16.3362,117082.0
2022-05-16 13:30:00,19.44,19.46,19.43,19.45,176996.0,16.3362,16.3531,16.3278,16.3446,176996.0
2022-05-16 13:35:00,19.44,19.48,19.44,19.45,668134.0,16.3362,16.3699,16.3362,16.3446,668134.0
2022-05-16 13:40:00,19.45,19.46,19.4,19.43,328363.0,16.3446,16.3531,16.3026,16.3278,328363.0
2022-05-16 13:45:00,19.44,19.45,19.38,19.4,218760.0,16.3362,16.3446,16.2858,16.3026,218760.0
2022-05-16 13:50:00,19.4,19.43,19.38,19.39,120753.0,16.3026,16.3278,16.2858,16.2942,120753.0
2022-05-16 13:55:00,19.39,19.41,19.38,19.4,145467.0,16.2942,16.311,16.2858,16.3026,145467.0
2022-05-16 14:00:00,19.4,19.46,19.38,19.46,141620.0,16.3026,16.3531,16.2858,16.3531,141620.0
2022-05-16 14:05:00,19.46,19.47,19.43,19.46,164309.0,16.3531,16.3615,16.3278,16.3531,164309.0
2022-05-16 14:10:00,19.46,19.46,19.43,19.46,79495.0,16.3531,16.3531,16.3278,16.3531,79495.0
2022-05-16 14:15:00,19.46,19.48,19.45,19.46,125804.0,16.3531,16.3699,16.3446,16.3531,125804.0
2022-05-16 14:20:00,19.47,19.49,19.46,19.48,58842.0,16.3615,16.3783,16.3531,16.3699,58842.0
2022-05-16 14:25:00,19.48,19.5,19.46,19.46,164889.0,16.3699,16.3867,16.3531,16.3531,164889.0
2022-05-16 14:30:00,19.46,19.48,19.44,19.44,133211.0,16.3531,16.3699,16.3362,16.3362,133211.0
2022-05-16 14:35:00,19.44,19.46,19.43,19.45,141933.0,16.3362,16.3531,16.3278,16.3446,141933.0
2022-05-16 14:40:00,19.45,19.49,19.44,19.45,152951.0,16.3446,16.3783,16.3362,16.3446,152951.0
2022-05-16 14:45:00,19.45,19.48,19.43,19.45,256489.0,16.3446,16.3699,16.3278,16.3446,256489.0
2022-05-16 14:50:00,19.44,19.48,19.44,19.46,114656.0,16.3362,16.3699,16.3362,16.3531,114656.0
2022-05-16 14:55:00,19.46,19.49,19.46,19.48,76578.0,16.3531,16.3783,16.3531,16.3699,76578.0
2022-05-16 15:00:00,19.48,19.49,19.47,19.48,94585.0,16.3699,16.3783,16.3615,16.3699,94585.0
2022-05-16 15:05:00,19.49,19.5,19.48,19.48,130725.0,16.3783,16.3867,16.3699,16.3699,130725.0
2022-05-16 15:10:00,19.48,19.49,19.44,19.45,300170.0,16.3699,16.3783,16.3362,16.3446,300170.0
2022-05-16 15:15:00,19.45,19.48,19.43,19.47,434220.0,16.3446,16.3699,16.3278,16.3615,434220.0
2022-05-16 15:20:00,19.46,19.47,19.39,19.41,182691.0,16.3531,16.3615,16.2942,16.311,182691.0
2022-05-16 15:25:00,19.41,19.44,19.4,19.43,485968.0,16.311,16.3362,16.3026,16.3278,485968.0
2022-05-16 15:30:00,19.42,19.45,19.4,19.4,467415.0,16.3194,16.3446,16.3026,16.3026,467415.0
2022-05-16 15:35:00,19.4,19.43,19.38,19.4,282647.0,16.3026,16.3278,16.2858,16.3026,282647.0
2022-05-16 15:40:00,19.41,19.42,19.38,19.39,353605.0,16.311,16.3194,16.2858,16.2942,353605.0
2022-05-16 15:45:00,19.39,19.41,19.35,19.36,576122.0,16.2942,16.311,16.2606,16.269,576122.0
2022-05-16 15:50:00,19.36,19.42,19.35,19.41,666591.0,16.269,16.3194,16.2606,16.311,666591.0
2022-05-16 15:55:00,19.41,19.42,19.37,19.41,1182779.0,16.311,16.3194,16.2774,16.311,1182779.0
2022-05-17 09:30:00,19.56,19.61,19.46,19.52,425504.0,16.4371,16.4791,16.3531,16.4035,425504.0
2022-05-17 09:35:00,19.52,19.56,19.48,19.53,270271.0,16.4035,16.4371,16.3699,16.4119,270271.0
2022-05-17 09:40:00,19.53,19.57,19.5,19.52,205277.0,16.4119,16.4455,16.3867,16.4035,205277.0
2022-05-17 09:45:00,19.51,19.56,19.5,19.52,231321.0,16.3951,16.4371,16.3867,16.4035,231321.0
2022-05-17 09:50:00,19.51,19.56,19.5,19.52,172005.0,16.3951,16.4371,16.3867,16.4035,172005.0
2022-05-17 09:55:00,19.53,19.61,19.51,19.61,172560.0,16.4119,16.4791,16.3951,16.4791,172560.0
2022-05-17 10:00:00,19.61,19.67,19.61,19.66,237517.0,16.4791,16.5295,16.4791,16.5211,237517.0
2022-05-17 10:05:00,19.66,19.68,19.63,19.64,271452.0,16.5211,16.5379,16.4959,16.5043,271452.0
2022-05-17 10:10:00,19.64,19.68,19.64,19.68,166976.0,16.5043,16.5379,16.5043,16.5379,166976.0
2022-05-17 10:15:00,19.68,19.73,19.64,19.72,192620.0,16.5379,16.5799,16.5043,16.5715,192620.0
2022-05-17 10:20:00,19.73,19.73,19.64,19.68,198332.0,16.5799,16.5799,16.5043,16.5379,198332.0
2022-05-17 10:25:00,19.68,19.7,19.62,19.63,176394.0,16.5379,16.5547,16.4875,16.4959,176394.0
2022-05-17 10:30:00,19.64,19.72,19.63,19.71,312984.0,16.5043,16.5715,16.4959,16.5631,312984.0
2022-05-17 10:35:00,19.71,19.73,19.68,19.73,215229.0,16.5631,16.5799,16.5379,16.5799,215229.0
2022-05-17 10:40:00,19.73,19.73,19.68,19.7,203986.0,16.5799,16.5799,16.5379,16.5547,203986.0
2022-05-17 10:45:00,19.7,19.7,19.66,19.7,143514.0,16.5547,16.5547,16.5211,16.5547,143514.0
2022-05-17 10:50:00,19.7,19.74,19.69,19.74,152999.0,16.5547,16.5883,16.5463,16.5883,152999.0
2022-05-17 10:55:00,19.73,19.76,19.73,19.73,207584.0,16.5799,16.6052,16.5799,16.5799,207584.0
2022-05-17 11:00:00,19.73,19.74,19.68,19.74,132912.0,16.5799,16.5883,16.5379,16.5883,132912.0
2022-05-17 11:05:00,19.74,19.74,19.69,19.7,160927.0,16.5883,16.5883,16.5463,16.5547,160927.0
2022-05-17 11:10:00,19.7,19.72,19.69,19.7,171981.0,16.5547,16.5715,16.5463,16.5547,171981.0
2022-05-17 11:15:00,19.69,19.72,19.66,19.7,125575.0,16.5463,16.5715,16.5211,16.5547,125575.0
2022-05-17 11:20:00,19.7,19.72,19.69,19.71,114792.0,16.5547,16.5715,16.5463,16.5631,114792.0
2022-05-17 11:25:00,19.71,19.73,19.69,19.71,111607.0,16.5631,16.5799,16.5463,16.5631,111607.0
2022-05-17 11:30:00,19.71,19.73,19.68,19.69,95875.0,16.5631,16.5799,16.5379,16.5463,95875.0
2022-05-17 11:35:00,19.69,19.7,19.67,19.68,73735.0,16.5463,16.5547,16.5295,16.5379,73735.0
2022-05-17 11:40:00,19.67,19.68,19.64,19.64,97341.0,16.5295,16.5379,16.5043,16.5043,97341.0
2022-05-17 11:45:00,19.64,19.65,19.59,19.6,183070.0,16.5043,16.5127,16.4623,16.4707,183070.0
2022-05-17 11:50:00,19.6,19.65,19.59,19.65,89985.0,16.4707,16.5127,16.4623,16.5127,89985.0
2022-05-17 11:55:00,19.64,19.64,19.6,19.64,59632.0,16.5043,16.5043,16.4707,16.5043,59632.0
2022-05-17 12:00:00,19.64,19.65,19.63,19.64,112073.0,16.5043,16.5127,16.4959,16.5043,112073.0
2022-05-17 12:05:00,19.64,19.65,19.59,19.61,102175.0,16.5043,16.5127,16.4623,16.4791,102175.0
2022-05-17 12:10:00,19.61,19.64,19.59,19.64,74053.0,16.4791,16.5043,16.4623,16.5043,74053.0
2022-05-17 12:15:00,19.63,19.66,19.63,19.66,166111.0,16.4959,16.5211,16.4959,16.5211,166111.0
2022-05-17 12:20:00,19.65,19.68,19.64,19.66,76024.0,16.5127,16.5379,16.5043,16.5211,76024.0
2022-05-17 12:25:00,19.67,19.67,19.65,19.66,83557.0,16.5295,16.5295,16.5127,16.5211,83557.0
2022-05-17 12:30:00,19.66,19.66,19.64,19.66,249451.0,16.5211,16.5211,16.5043,16.5211,249451.0
2022-05-17 12:35:00,19.66,19.68,19.65,19.67,64279.0,16.5211,16.5379,16.5127,16.5295,64279.0
2022-05-17 12:40:00,19.67,19.71,19.66,19.7,414797.0,16.5295,16.5631,16.5211,16.5547,414797.0
2022-05-17 12:45:00,19.71,19.75,19.7,19.72,157670.0,16.5631,16.5968,16.5547,16.5715,157670.0
2022-05-17 12:50:00,19.72,19.72,19.69,19.7,78136.0,16.5715,16.5715,16.5463,16.5547,78136.0
2022-05-17 12:55:00,19.7,19.72,19.69,19.71,67620.0,16.5547,16.5715,16.5463,16.5631,67620.0
2022-05-17 13:00:00,19.7,19.72,19.67,19.71,120844.0,16.5547,16.5715,16.5295,16.5631,120844.0
2022-05-17 13:05:00,19.71,19.72,19.7,19.71,60714.0,16.5631,16.5715,16.5547,16.5631,60714.0
2022-05-17 13:10:00,19.71,19.72,19.69,19.7,176756.0,16.5631,16.5715,16.5463,16.5547,176756.0
2022-05-17 13:15:00,19.7,19.72,19.7,19.71,119565.0,16.5547,16.5715,16.5547,16.5631,119565.0
2022-05-17 13:20:00,19.7,19.71,19.67,19.68,59760.0,16.5547,16.5631,16.5295,16.5379,59760.0
2022-05-17 13:25:00,19.68,19.7,19.66,19.68,75311.0,16.5379,16.5547,16.5211,16.5379,75311.0
2022-05-17 13:30:00,19.68,19.69,19.67,19.67,80086.0,16.5379,16.5463,16.5295,16.5295,80086.0
2022-05-17 13:35:00,19.68,19.73,19.66,19.72,140855.0,16.5379,16.5799,16.5211,16.5715,140855.0
2022-05-17 13:40:00,19.72,19.73,19.71,19.71,103336.0,16.5715,16.5799,16.5631,16.5631,103336.0
2022-05-17 13:45:00,19.72,19.73,19.71,19.73,139317.0,16.5715,16.5799,16.5631,16.5799,139317.0
2022-05-17 13:50:00,19.73,19.74,19.72,19.73,117189.0,16.5799,16.5883,16.5715,16.5799,117189.0
2022-05-17 13:55:00,19.73,19.74,19.71,19.71,206150.0,16.5799,16.5883,16.5631,16.5631,206150.0
2022-05-17 14:00:00,19.71,19.73,19.7,19.71,189676.0,16.5631,16.5799,16.5547,16.5631,189676.0
2022-05-17 14:05:00,19.72,19.78,19.71,19.77,266861.0,16.5715,16.622,16.5631,16.6136,266861.0
2022-05-17 14:10:00,19.77,19.77,19.67,19.69,157822.0,16.6136,16.6136,16.5295,16.5463,157822.0
2022-05-17 14:15:00,19.7,19.72,19.67,19.68,125895.0,16.5547,16.5715,16.5295,16.5379,125895.0
2022-05-17 14:20:00,19.68,19.68,19.61,19.65,205412.0,16.5379,16.5379,16.4791,16.5127,205412.0
2022-05-17 14:25:00,19.64,19.69,19.63,19.67,225154.0,16.5043,16.5463,16.4959,16.5295,225154.0
2022-05-17 14:30:00,19.67,19.71,19.65,19.66,194395.0,16.5295,16.5631,16.5127,16.5211,194395.0
2022-05-17 14:35:00,19.66,19.68,19.63,19.67,116240.0,16.5211,16.5379,16.4959,16.5295,116240.0
2022-05-17 14:40:00,19.68,19.69,19.65,19.69,285552.0,16.5379,16.5463,16.5127,16.5463,285552.0
2022-05-17 14:45:00,19.69,19.74,19.68,19.73,89500.0,16.5463,16.5883,16.5379,16.5799,89500.0
2022-05-17 14:50:00,19.73,19.73,19.68,19.69,136600.0,16.5799,16.5799,16.5379,16.5463,136600.0
2022-05-17 14:55:00,19.69,19.71,19.67,19.7,89510.0,16.5463,16.5631,16.5295,16.5547,89510.0
2022-05-17 15:00:00,19.7,19.73,19.69,19.71,211164.0,16.5547,16.5799,16.5463,16.5631,211164.0
2022-05-17 15:05:00,19.71,19.75,19.7,19.73,141996.0,16.5631,16.5968,16.5547,16.5799,141996.0
2022-05-17 15:10:00,19.73,19.74,19.7,19.72,101881.0,16.5799,16.5883,16.5547,16.5715,101881.0
2022-05-17 15:15:00,19.73,19.73,19.7,19.71,110134.0,16.5799,16.5799,16.5547,16.5631,110134.0
2022-05-17 15:20:00,19.71,19.74,19.7,19.72,166453.0,16.5631,16.5883,16.5547,16.5715,166453.0
2022-05-17 15:25:00,19.71,19.74,19.71,19.74,99561.0,16.5631,16.5883,16.5631,16.5883,99561.0
2022-05-17 15:30:00,19.74,19.77,19.71,19.75,601391.0,16.5883,16.6136,16.5631,16.5968,601391.0
2022-05-17 15:35:00,19.75,19.75,19.7,19.7,178382.0,16.5968,16.5968,16.5547,16.5547,178382.0
2022-05-17 15:40:00,19.71,19.74,19.7,19.71,212138.0,16.5631,16.5883,16.5547,16.5631,212138.0
2022-05-17 15:45:00,19.71,19.72,19.69,19.71,374174.0,16.5631,16.5715,16.5463,16.5631,374174.0
2022-05-17 15:50:00,19.71,19.74,19.71,19.73,665733.0,16.5631,16.5883,16.5631,16.5799,665733.0
2022-05-17 15:55:00,19.74,19.75,19.72,19.75,743406.0,16.5883,16.5968,16.5715,16.5968,743406.0
2022-05-18 09:30:00,19.83,19.89,19.71,19.75,365769.0,16.664,16.7144,16.5631,16.5968,365769.0
2022-05-18 09:35:00,19.74,19.81,19.7,19.7,101333.0,16.5883,16.6472,16.5547,16.5547,101333.0
2022-05-18 09:40:00,19.7,19.74,19.65,19.73,198217.0,16.5547,16.5883,16.5127,16.5799,198217.0
2022-05-18 09:45:00,19.73,19.77,19.71,19.73,177233.0,16.5799,16.6136,16.5631,16.5799,177233.0
2022-05-18 09:50:00,19.74,19.74,19.67,19.7,156949.0,16.5883,16.5883,16.5295,16.5547,156949.0
2022-05-18 09:55:00,19.69,19.7,19.61,19.63,132617.0,16.5463,16.5547,16.4791,16.4959,132617.0
2022-05-18 10:00:00,19.63,19.69,19.62,19.67,104791.0,16.4959,16.5463,16.4875,16.5295,104791.0
2022-05-18 10:05:00,19.67,19.69,19.64,19.67,280788.0,16.5295,16.5463,16.5043,16.5295,280788.0
2022-05-18 10:10:00,19.67,19.71,19.66,19.7,133720.0,16.5295,16.5631,16.5211,16.5547,133720.0
2022-05-18 10:15:00,19.7,19.72,19.67,19.71,150555.0,16.5547,16.5715,16.5295,16.5631,150555.0
2022-05-18 10:20:00,19.7,19.72,19.65,19.67,100846.0,16.5547,16.5715,16.5127,16.5295,100846.0
2022-05-18 10:25:00,19.67,19.69,19.62,19.63,93626.0,16.5295,16.5463,16.4875,16.4959,93626.0
2022-05-18 10:30:00,19.63,19.66,19.61,19.62,216603.0,16.4959,16.5211,16.4791,16.4875,216603.0
2022-05-18 10:35:00,19.62,19.63,19.58,19.63,189749.0,16.4875,16.4959,16.4539,16.4959,189749.0
2022-05-18 10:40:00,19.62,19.65,19.61,19.63,165253.0,16.4875,16.5127,16.4791,16.4959,165253.0
2022-05-18 10:45:00,19.62,19.64,19.59,19.62,88163.0,16.4875,16.5043,16.4623,16.4875,88163.0
2022-05-18 10:50:00,19.62,19.62,19.56,19.58,77796.0,16.4875,16.4875,16.4371,16.4539,77796.0
2022-05-18 10:55:00,19.58,19.62,19.57,19.6,75618.0,16.4539,16.4875,16.4455,16.4707,75618.0
2022-05-18 11:00:00,19.6,19.6,19.5,19.51,123125.0,16.4707,16.4707,16.3867,16.3951,123125.0
2022-05-18 11:05:00,19.5,19.51,19.45,19.46,235139.0,16.3867,16.3951,16.3446,16.3531,235139.0
2022-05-18 11:10:00,19.46,19.46,19.41,19.44,121263.0,16.3531,16.3531,16.311,16.3362,121263.0
2022-05-18 11:15:00,19.44,19.45,19.4,19.42,89747.0,16.3362,16.3446,16.3026,16.3194,89747.0
2022-05-18 11:20:00,19.42,19.42,19.37,19.39,127737.0,16.3194,16.3194,16.2774,16.2942,127737.0
2022-05-18 11:25:00,19.38,19.41,19.36,19.39,71584.0,16.2858,16.311,16.269,16.2942,71584.0
2022-05-18 11:30:00,19.39,19.46,19.37,19.45,76006.0,16.2942,16.3531,16.2774,16.3446,76006.0
2022-05-18 11:35:00,19.45,19.49,19.44,19.46,82374.0,16.3446,16.3783,16.3362,16.3531,82374.0
2022-05-18 11:40:00,19.46,19.48,19.43,19.46,72028.0,16.3531,16.3699,16.3278,16.3531,72028.0
2022-05-18 11:45:00,19.45,19.46,19.38,19.4,60148.0,16.3446,16.3531,16.2858,16.3026,60148.0
2022-05-18 11:50:00,19.4,19.42,19.35,19.35,101866.0,16.3026,16.3194,16.2606,16.2606,101866.0
2022-05-18 11:55:00,19.36,19.38,19.34,19.36,85107.0,16.269,16.2858,16.2522,16.269,85107.0
2022-05-18 12:00:00,19.36,19.37,19.32,19.32,81685.0,16.269,16.2774,16.2354,16.2354,81685.0
2022-05-18 12:05:00,19.32,19.33,19.26,19.29,199841.0,16.2354,16.2438,16.185,16.2102,199841.0
2022-05-18 12:10:00,19.28,19.31,19.26,19.3,116143.0,16.2018,16.227,16.185,16.2186,116143.0
2022-05-18 12:15:00,19.3,19.38,19.3,19.34,164460.0,16.2186,16.2858,16.2186,16.2522,164460.0
2022-05-18 12:20:00,19.35,19.35,19.26,19.27,88679.0,16.2606,16.2606,16.185,16.1934,88679.0
2022-05-18 12:25:00,19.27,19.31,19.26,19.29,83095.0,16.1934,16.227,16.185,16.2102,83095.0
2022-05-18 12:30:00,19.29,19.32,19.26,19.32,50092.0,16.2102,16.2354,16.185,16.2354,50092.0
2022-05-18 12:35:00,19.32,19.35,19.3,19.34,96022.0,16.2354,16.2606,16.2186,16.2522,96022.0
2022-05-18 12:40:00,19.33,19.37,19.33,19.35,98019.0,16.2438,16.2774,16.2438,16.2606,98019.0
2022-05-18 12:45:00,19.35,19.38,19.34,19.38,64277.0,16.2606,16.2858,16.2522,16.2858,64277.0
2022-05-18 12:50:00,19.38,19.41,19.37,19.4,70634.0,16.2858,16.311,16.2774,16.3026,70634.0
2022-05-18 12:55:00,19.39,19.42,19.38,19.39,58456.0,16.2942,16.3194,16.2858,16.2942,58456.0
2022-05-18 13:00:00,19.39,19.4,19.34,19.35,93763.0,16.2942,16.3026,16.2522,16.2606,93763.0
2022-05-18 13:05:00,19.36,19.36,19.3,19.31,95185.0,16.269,16.269,16.2186,16.227,95185.0
2022-05-18 13:10:00,19.31,19.32,19.28,19.29,79683.0,16.227,16.2354,16.2018,16.2102,79683.0
2022-05-18 13:15:00,19.3,19.3,19.27,19.28,86037.0,16.2186,16.2186,16.1934,16.2018,86037.0
2022-05-18 13:20:00,19.28,19.32,19.27,19.28,79592.0,16.2018,16.2354,16.1934,16.2018,79592.0
2022-05-18 13:25:00,19.29,19.32,19.27,19.32,81449.0,16.2102,16.2354,16.1934,16.2354,81449.0
2022-05-18 13:30:00,19.32,19.35,19.31,19.32,67852.0,16.2354,16.2606,16.227,16.2354,67852.0
2022-05-18 13:35:00,19.33,19.35,19.31,19.33,100951.0,16.2438,16.2606,16.227,16.2438,100951.0
2022-05-18 13:40:00,19.33,19.34,19.25,19.26,89103.0,16.2438,16.2522,16.1766,16.185,89103.0
2022-05-18 13:45:00,19.26,19.27,19.21,19.21,96366.0,16.185,16.1934,16.143,16.143,96366.0
2022-05-18 13:50:00,19.21,19.24,19.21,19.23,93047.0,16.143,16.1682,16.143,16.1598,93047.0
2022-05-18 13:55:00,19.23,19.25,19.21,19.24,77238.0,16.1598,16.1766,16.143,16.1682,77238.0
2022-05-18 14:00:00,19.25,19.28,19.23,19.27,331458.0,16.1766,16.2018,16.1598,16.1934,331458.0
2022-05-18 14:05:00,19.27,19.28,19.22,19.25,144048.0,16.1934,16.2018,16.1514,16.1766,144048.0
2022-05-18 14:10:00,19.25,19.27,19.21,19.23,97342.0,16.1766,16.1934,16.143,16.1598,97342.0
2022-05-18 14:15:00,19.23,19.26,19.19,19.23,127076.0,16.1598,16.185,16.1262,16.1598,127076.0
2022-05-18 14:20:00,19.23,19.25,19.2,19.21,94728.0,16.1598,16.1766,16.1346,16.143,94728.0
2022-05-18 14:25:00,19.22,19.27,19.21,19.27,101149.0,16.1514,16.1934,16.143,16.1934,101149.0
2022-05-18 14:30:00,19.27,19.27,19.19,19.21,122268.0,16.1934,16.1934,16.1262,16.143,122268.0
2022-05-18 14:35:00,19.21,19.21,19.15,19.17,124793.0,16.143,16.143,16.0925,16.1094,124793.0
2022-05-18 14:40:00,19.18,19.2,19.14,19.16,123337.0,16.1178,16.1346,16.0841,16.1009,123337.0
2022-05-18 14:45:00,19.15,19.17,19.1,19.17,137439.0,16.0925,16.1094,16.0505,16.1094,137439.0
2022-05-18 14:50:00,19.16,19.18,19.15,19.16,143429.0,16.1009,16.1178,16.0925,16.1009,143429.0
2022-05-18 14:55:00,19.16,19.19,19.13,19.14,131644.0,16.1009,16.1262,16.0757,16.0841,131644.0
2022-05-18 15:00:00,19.15,19.19,19.14,19.15,121077.0,16.0925,16.1262,16.0841,16.0925,121077.0
2022-05-18 15:05:00,19.15,19.18,19.15,19.17,101544.0,16.0925,16.1178,16.0925,16.1094,101544.0
2022-05-18 15:10:00,19.17,19.21,19.16,19.18,107472.0,16.1094,16.143,16.1009,16.1178,107472.0
2022-05-18 15:15:00,19.18,19.21,19.16,19.19,148194.0,16.1178,16.143,16.1009,16.1262,148194.0
2022-05-18 15:20:00,19.19,19.22,19.13,19.14,147850.0,16.1262,16.1514,16.0757,16.0841,147850.0
2022-05-18 15:25:00,19.14,19.16,19.11,19.14,166838.0,16.0841,16.1009,16.0589,16.0841,166838.0
2022-05-18 15:30:00,19.14,19.18,19.13,19.18,99814.0,16.0841,16.1178,16.0757,16.1178,99814.0
2022-05-18 15:35:00,19.18,19.28,19.15,19.27,330556.0,16.1178,16.2018,16.0925,16.1934,330556.0
2022-05-18 15:40:00,19.26,19.29,19.23,19.25,577625.0,16.185,16.2102,16.1598,16.1766,577625.0
2022-05-18 15:45:00,19.26,19.27,19.21,19.24,484808.0,16.185,16.1934,16.143,16.1682,484808.0
2022-05-18 15:50:00,19.24,19.3,19.24,19.29,361175.0,16.1682,16.2186,16.1682,16.2102,361175.0
2022-05-18 15:55:00,19.29,19.32,19.28,19.31,876195.0,16.2102,16.2354,16.2018,16.227,876195.0
2022-05-19 09:30:00,18.97,19.16,18.96,19.15,426509.0,15.9413,16.1009,15.9329,16.0925,426509.0
2022-05-19 09:35:00,19.14,19.18,19.11,19.17,270743.0,16.0841,16.1178,16.0589,16.1094,270743.0
2022-05-19 09:40:00,19.18,19.24,19.12,19.12,177225.0,16.1178,16.1682,16.0673,16.0673,177225.0
2022-05-19 09:45:00,19.13,19.15,18.98,19.0,145624.0,16.0757,16.0925,15.9497,15.9665,145624.0
2022-05-19 09:50:00,19.0,19.04,18.95,19.04,221906.0,15.9665,16.0001,15.9245,16.0001,221906.0
2022-05-19 09:55:00,19.04,19.08,18.97,18.99,153192.0,16.0001,16.0337,15.9413,15.9581,153192.0
2022-05-19 10:00:00,19.0,19.1,18.97,19.05,133903.0,15.9665,16.0505,15.9413,16.0085,133903.0
2022-05-19 10:05:00,19.06,19.08,18.98,18.99,103610.0,16.0169,16.0337,15.9497,15.9581,103610.0
2022-05-19 10:10:00,18.99,19.08,18.98,19.07,95134.0,15.9581,16.0337,15.9497,16.0253,95134.0
2022-05-19 10:15:00,19.08,19.13,19.05,19.1,78082.0,16.0337,16.0757,16.0085,16.0505,78082.0
2022-05-19 10:20:00,19.1,19.14,19.06,19.1,129701.0,16.0505,16.0841,16.0169,16.0505,129701.0
2022-05-19 10:25:00,19.1,19.11,19.0,19.03,113315.0,16.0505,16.0589,15.9665,15.9917,113315.0
2022-05-19 10:30:00,19.02,19.04,18.98,19.04,115406.0,15.9833,16.0001,15.9497,16.0001,115406.0
2022-05-19 10:35:00,19.04,19.05,18.95,18.98,109278.0,16.0001,16.0085,15.9245,15.9497,109278.0
2022-05-19 10:40:00,18.98,18.98,18.89,18.94,141073.0,15.9497,15.9497,15.8741,15.9161,141073.0
2022-05-19 10:45:00,18.94,18.98,18.88,18.91,160071.0,15.9161,15.9497,15.8657,15.8909,160071.0
2022-05-19 10:50:00,18.9,18.93,18.88,18.92,91560.0,15.8825,15.9077,15.8657,15.8993,91560.0
2022-05-19 10:55:00,18.93,18.96,18.9,18.92,148690.0,15.9077,15.9329,15.8825,15.8993,148690.0
2022-05-19 11:00:00,18.91,18.99,18.91,18.96,176789.0,15.8909,15.9581,15.8909,15.9329,176789.0
2022-05-19 11:05:00,18.96,18.97,18.91,18.95,245275.0,15.9329,15.9413,15.8909,15.9245,245275.0
2022-05-19 11:10:00,18.95,19.02,18.94,18.97,187894.0,15.9245,15.9833,15.9161,15.9413,187894.0
2022-05-19 11:15:00,18.97,19.01,18.95,19.01,129164.0,15.9413,15.9749,15.9245,15.9749,129164.0
2022-05-19 11:20:00,19.0,19.08,18.98,19.07,95326.0,15.9665,16.0337,15.9497,16.0253,95326.0
2022-05-19 11:25:00,19.07,19.08,19.01,19.03,144591.0,16.0253,16.0337,15.9749,15.9917,144591.0
2022-05-19 11:30:00,19.03,19.09,19.02,19.06,181483.0,15.9917,16.0421,15.9833,16.0169,181483.0
2022-05-19 11:35:00,19.05,19.14,19.03,19.13,127243.0,16.0085,16.0841,15.9917,16.0757,127243.0
2022-05-19 11:40:00,19.13,19.17,19.12,19.15,155592.0,16.0757,16.1094,16.0673,16.0925,155592.0
2022-05-19 11:45:00,19.15,19.19,19.13,19.18,131843.0,16.0925,16.1262,16.0757,16.1178,131843.0
2022-05-19 11:50:00,19.18,19.19,19.14,19.15,75869.0,16.1178,16.1262,16.0841,16.0925,75869.0
2022-05-19 11:55:00,19.14,19.15,19.1,19.14,74812.0,16.0841,16.0925,16.0505,16.0841,74812.0
2022-05-19 12:00:00,19.14,19.14,19.09,19.14,107812.0,16.0841,16.0841,16.0421,16.0841,107812.0
2022-05-19 12:05:00,19.13,19.17,19.1,19.16,142903.0,16.0757,16.1094,16.0505,16.1009,142903.0
2022-05-19 12:10:00,19.16,19.19,19.16,19.18,130715.0,16.1009,16.1262,16.1009,16.1178,130715.0
2022-05-19 12:15:00,19.18,19.2,19.16,19.17,111371.0,16.1178,16.1346,16.1009,16.1094,111371.0
2022-05-19 12:20:00,19.17,19.18,19.12,19.14,101435.0,16.1094,16.1178,16.0673,16.0841,101435.0
2022-05-19 12:25:00,19.14,19.17,19.12,19.16,97155.0,16.0841,16.1094,16.0673,16.1009,97155.0
2022-05-19 12:30:00,19.16,19.18,19.11,19.12,119533.0,16.1009,16.1178,16.0589,16.0673,119533.0
2022-05-19 12:35:00,19.12,19.13,19.07,19.08,138979.0,16.0673,16.0757,16.0253,16.0337,138979.0
2022-05-19 12:40:00,19.07,19.08,19.02,19.03,120424.0,16.0253,16.0337,15.9833,15.9917,120424.0
2022-05-19 12:45:00,19.02,19.04,19.01,19.04,59826.0,15.9833,16.0001,15.9749,16.0001,59826.0
2022-05-19 12:50:00,19.04,19.08,19.04,19.04,106924.0,16.0001,16.0337,16.0001,16.0001,106924.0
2022-05-19 12:55:00,19.03,19.09,19.02,19.08,94680.0,15.9917,16.0421,15.9833,16.0337,94680.0
2022-05-19 13:00:00,19.09,19.12,19.08,19.11,87967.0,16.0421,16.0673,16.0337,16.0589,87967.0
2022-05-19 13:05:00,19.11,19.15,19.1,19.14,79775.0,16.0589,16.0925,16.0505,16.0841,79775.0
2022-05-19 13:10:00,19.14,19.14,19.07,19.08,98834.0,16.0841,16.0841,16.0253,16.0337,98834.0
2022-05-19 13:15:00,19.08,19.13,19.07,19.13,116331.0,16.0337,16.0757,16.0253,16.0757,116331.0
2022-05-19 13:20:00,19.13,19.13,19.09,19.11,173993.0,16.0757,16.0757,16.0421,16.0589,173993.0
2022-05-19 13:25:00,19.12,19.13,19.08,19.09,226467.0,16.0673,16.0757,16.0337,16.0421,226467.0
2022-05-19 13:30:00,19.09,19.14,19.07,19.11,110390.0,16.0421,16.0841,16.0253,16.0589,110390.0
2022-05-19 13:35:00,19.1,19.14,19.09,19.14,98588.0,16.0505,16.0841,16.0421,16.0841,98588.0
2022-05-19 13:40:00,19.14,19.14,19.1,19.12,79213.0,16.0841,16.0841,16.0505,16.0673,79213.0
2022-05-19 13:45:00,19.12,19.12,19.03,19.04,111600.0,16.0673,16.0673,15.9917,16.0001,111600.0
2022-05-19 13:50:00,19.04,19.14,19.03,19.13,146214.0,16.0001,16.0841,15.9917,16.0757,146214.0
2022-05-19 13:55:00,19.13,19.21,19.13,19.19,168304.0,16.0757,16.143,16.0757,16.1262,168304.0
2022-05-19 14:00:00,19.19,19.2,19.15,19.19,163816.0,16.1262,16.1346,16.0925,16.1262,163816.0
2022-05-19 14:05:00,19.19,19.21,19.16,19.18,96900.0,16.1262,16.143,16.1009,16.1178,96900.0
2022-05-19 14:10:00,19.18,19.21,19.14,19.16,115647.0,16.1178,16.143,16.0841,16.1009,115647.0
2022-05-19 14:15:00,19.16,19.18,19.13,19.14,78038.0,16.1009,16.1178,16.0757,16.0841,78038.0
2022-05-19 14:20:00,19.13,19.16,19.11,19.14,133182.0,16.0757,16.1009,16.0589,16.0841,133182.0
2022-05-19 14:25:00,19.14,19.15,19.11,19.14,92402.0,16.0841,16.0925,16.0589,16.0841,92402.0
2022-05-19 14:30:00,19.14,19.17,19.12,19.16,110852.0,16.0841,16.1094,16.0673,16.1009,110852.0
2022-05-19 14:35:00,19.15,19.21,19.14,19.17,86890.0,16.0925,16.143,16.0841,16.1094,86890.0
2022-05-19 14:40:00,19.18,19.18,19.11,19.16,80507.0,16.1178,16.1178,16.0589,16.1009,80507.0
2022-05-19 14:45:00,19.16,19.19,19.15,19.19,105862.0,16.1009,16.1262,16.0925,16.1262,105862.0
2022-05-19 14:50:00,19.19,19.21,19.16,19.18,178587.0,16.1262,16.143,16.1009,16.1178,178587.0
2022-05-19 14:55:00,19.18,19.19,19.14,19.19,111568.0,16.1178,16.1262,16.0841,16.1262,111568.0
2022-05-19 15:00:00,19.19,19.24,19.17,19.23,316555.0,16.1262,16.1682,16.1094,16.1598,316555.0
2022-05-19 15:05:00,19.22,19.24,19.18,19.18,178037.0,16.1514,16.1682,16.1178,16.1178,178037.0
2022-05-19 15:10:00,19.19,19.2,19.14,19.16,131889.0,16.1262,16.1346,16.0841,16.1009,131889.0
2022-05-19 15:15:00,19.16,19.19,19.14,19.16,136581.0,16.1009,16.1262,16.0841,16.1009,136581.0
2022-05-19 15:20:00,19.15,19.16,19.1,19.11,127694.0,16.0925,16.1009,16.0505,16.0589,127694.0
2022-05-19 15:25:00,19.11,19.14,19.07,19.08,171830.0,16.0589,16.0841,16.0253,16.0337,171830.0
2022-05-19 15:30:00,19.07,19.1,19.05,19.06,186720.0,16.0253,16.0505,16.0085,16.0169,186720.0
2022-05-19 15:35:00,19.05,19.08,19.02,19.06,263979.0,16.0085,16.0337,15.9833,16.0169,263979.0
2022-05-19 15:40:00,19.07,19.13,19.05,19.13,188086.0,16.0253,16.0757,16.0085,16.0757,188086.0
2022-05-19 15:45:00,19.13,19.16,19.06,19.09,313540.0,16.0757,16.1009,16.0169,16.0421,313540.0
2022-05-19 15:50:00,19.09,19.1,19.02,19.05,392538.0,16.0421,16.0505,15.9833,16.0085,392538.0
2022-05-19 15:55:00,19.05,19.06,19.01,19.03,852650.0,16.0085,16.0169,15.9749,15.9917,852650.0
2022-05-20 09:30:00,19.15,19.22,19.11,19.14,563800.0,16.0925,16.1514,16.0589,16.0841,563800.0
2022-05-20 09:35:00,19.14,19.22,19.13,19.21,245362.0,16.0841,16.1514,16.0757,16.143,245362.0
2022-05-20 09:40:00,19.2,19.21,19.17,19.18,146713.0,16.1346,16.143,16.1094,16.1178,146713.0
2022-05-20 09:45:00,19.18,19.18,19.08,19.12,217992.0,16.1178,16.1178,16.0337,16.0673,217992.0
2022-05-20 09:50:00,19.12,19.18,19.11,19.17,94287.0,16.0673,16.1178,16.0589,16.1094,94287.0
2022-05-20 09:55:00,19.17,19.19,19.16,19.19,146191.0,16.1094,16.1262,16.1009,16.1262,146191.0
2022-05-20 10:00:00,19.19,19.23,19.16,19.18,208476.0,16.1262,16.1598,16.1009,16.1178,208476.0
2022-05-20 10:05:00,19.18,19.18,19.14,19.15,273204.0,16.1178,16.1178,16.0841,16.0925,273204.0
2022-05-20 10:10:00,19.15,19.15,19.11,19.13,80665.0,16.0925,16.0925,16.0589,16.0757,80665.0
2022-05-20 10:15:00,19.13,19.15,19.07,19.09,120976.0,16.0757,16.0925,16.0253,16.0421,120976.0
2022-05-20 10:20:00,19.09,19.09,19.02,19.07,103747.0,16.0421,16.0421,15.9833,16.0253,103747.0
2022-05-20 10:25:00,19.08,19.13,19.06,19.12,160081.0,16.0337,16.0757,16.0169,16.0673,160081.0
2022-05-20 10:30:00,19.11,19.14,19.08,19.11,108997.0,16.0589,16.0841,16.0337,16.0589,108997.0
2022-05-20 10:35:00,19.12,19.12,19.06,19.1,190314.0,16.0673,16.0673,16.0169,16.0505,190314.0
2022-05-20 10:40:00,19.1,19.12,19.08,19.09,126452.0,16.0505,16.0673,16.0337,16.0421,126452.0
2022-05-20 10:45:00,19.08,19.1,19.04,19.05,88796.0,16.0337,16.0505,16.0001,16.0085,88796.0
2022-05-20 10:50:00,19.05,19.06,18.98,19.02,197604.0,16.0085,16.0169,15.9497,15.9833,197604.0
2022-05-20 10:55:00,19.02,19.04,18.99,18.99,184068.0,15.9833,16.0001,15.9581,15.9581,184068.0
2022-05-20 11:00:00,19.0,19.0,18.96,18.98,87121.0,15.9665,15.9665,15.9329,15.9497,87121.0
2022-05-20 11:05:00,18.98,18.99,18.93,18.96,116567.0,15.9497,15.9581,15.9077,15.9329,116567.0
2022-05-20 11:10:00,18.96,18.97,18.91,18.95,213768.0,15.9329,15.9413,15.8909,15.9245,213768.0
2022-05-20 11:15:00,18.96,18.97,18.92,18.93,107834.0,15.9329,15.9413,15.8993,15.9077,107834.0
2022-05-20 11:20:00,18.93,18.93,18.89,18.91,90489.0,15.9077,15.9077,15.8741,15.8909,90489.0
2022-05-20 11:25:00,18.91,18.97,18.89,18.94,146548.0,15.8909,15.9413,15.8741,15.9161,146548.0
2022-05-20 11:30:00,18.94,18.99,18.93,18.95,108889.0,15.9161,15.9581,15.9077,15.9245,108889.0
2022-05-20 11:35:00,18.95,18.96,18.9,18.93,120437.0,15.9245,15.9329,15.8825,15.9077,120437.0
2022-05-20 11:40:00,18.93,18.97,18.9,18.9,121149.0,15.9077,15.9413,15.8825,15.8825,121149.0
2022-05-20 11:45:00,18.9,18.96,18.89,18.95,103657.0,15.8825,15.9329,15.8741,15.9245,103657.0
2022-05-20 11:50:00,18.95,18.98,18.93,18.96,661966.0,15.9245,15.9497,15.9077,15.9329,661966.0
2022-05-20 11:55:00,18.96,19.0,18.95,18.96,261070.0,15.9329,15.9665,15.9245,15.9329,261070.0
2022-05-20 12:00:00,18.96,18.96,18.88,18.91,77533.0,15.9329,15.9329,15.8657,15.8909,77533.0
2022-05-20 12:05:00,18.91,18.94,18.85,18.86,73739.0,15.8909,15.9161,15.8404,15.8488,73739.0
2022-05-20 12:10:00,18.86,18.9,18.82,18.9,119191.0,15.8488,15.8825,15.8152,15.8825,119191.0
2022-05-20 12:15:00,18.89,18.92,18.87,18.9,208033.0,15.8741,15.8993,15.8573,15.8825,208033.0
2022-05-20 12:20:00,18.89,18.92,18.89,18.91,53069.0,15.8741,15.8993,15.8741,15.8909,53069.0
2022-05-20 12:25:00,18.91,18.92,18.87,18.9,98206.0,15.8909,15.8993,15.8573,15.8825,98206.0
2022-05-20 12:30:00,18.9,18.93,18.89,18.89,182409.0,15.8825,15.9077,15.8741,15.8741,182409.0
2022-05-20 12:35:00,18.89,18.9,18.84,18.85,91390.0,15.8741,15.8825,15.832,15.8404,91390.0
2022-05-20 12:40:00,18.85,18.85,18.8,18.81,240374.0,15.8404,15.8404,15.7984,15.8068,240374.0
2022-05-20 12:45:00,18.8,18.87,18.78,18.87,159911.0,15.7984,15.8573,15.7816,15.8573,159911.0
2022-05-20 12:50:00,18.87,18.89,18.81,18.82,134358.0,15.8573,15.8741,15.8068,15.8152,134358.0
2022-05-20 12:55:00,18.82,18.87,18.81,18.83,169281.0,15.8152,15.8573,15.8068,15.8236,169281.0
2022-05-20 13:00:00,18.82,18.83,18.76,18.78,119239.0,15.8152,15.8236,15.7648,15.7816,119239.0
2022-05-20 13:05:00,18.78,18.82,18.76,18.78,74048.0,15.7816,15.8152,15.7648,15.7816,74048.0
2022-05-20 13:10:00,18.78,18.79,18.75,18.78,134273.0,15.7816,15.79,15.7564,15.7816,134273.0
2022-05-20 13:15:00,18.78,18.79,18.71,18.73,120519.0,15.7816,15.79,15.7228,15.7396,120519.0
2022-05-20 13:20:00,18.73,18.76,18.71,18.73,109622.0,15.7396,15.7648,15.7228,15.7396,109622.0
2022-05-20 13:25:00,18.72,18.73,18.67,18.68,109980.0,15.7312,15.7396,15.6892,15.6976,109980.0
2022-05-20 13:30:00,18.69,18.78,18.68,18.78,165221.0,15.706,15.7816,15.6976,15.7816,165221.0
2022-05-20 13:35:00,18.77,18.81,18.75,18.78,140142.0,15.7732,15.8068,15.7564,15.7816,140142.0
2022-05-20 13:40:00,18.77,18.82,18.74,18.79,95423.0,15.7732,15.8152,15.748,15.79,95423.0
2022-05-20 13:45:00,18.78,18.82,18.77,18.8,136699.0,15.7816,15.8152,15.7732,15.7984,136699.0
2022-05-20 13:50:00,18.79,18.82,18.76,18.81,101099.0,15.79,15.8152,15.7648,15.8068,101099.0
2022-05-20 13:55:00,18.81,18.82,18.79,18.8,79235.0,15.8068,15.8152,15.79,15.7984,79235.0
2022-05-20 14:00:00,18.81,18.84,18.79,18.83,88042.0,15.8068,15.832,15.79,15.8236,88042.0
2022-05-20 14:05:00,18.82,18.83,18.74,18.79,160623.0,15.8152,15.8236,15.748,15.79,160623.0
2022-05-20 14:10:00,18.79,18.8,18.75,18.77,99067.0,15.79,15.7984,15.7564,15.7732,99067.0
2022-05-20 14:15:00,18.77,18.78,18.73,18.75,85600.0,15.7732,15.7816,15.7396,15.7564,85600.0
2022-05-20 14:20:00,18.76,18.78,18.73,18.77,95284.0,15.7648,15.7816,15.7396,15.7732,95284.0
2022-05-20 14:25:00,18.77,18.78,18.75,18.78,125241.0,15.7732,15.7816,15.7564,15.7816,125241.0
2022-05-20 14:30:00,18.78,18.8,18.74,18.77,113654.0,15.7816,15.7984,15.748,15.7732,113654.0
2022-05-20 14:35:00,18.76,18.81,18.75,18.8,122102.0,15.7648,15.8068,15.7564,15.7984,122102.0
2022-05-20 14:40:00,18.8,18.86,18.79,18.86,144554.0,15.7984,15.8488,15.79,15.8488,144554.0
2022-05-20 14:45:00,18.85,18.89,18.84,18.88,89902.0,15.8404,15.8741,15.832,15.8657,89902.0
2022-05-20 14:50:00,18.88,18.93,18.87,18.91,104580.0,15.8657,15.9077,15.8573,15.8909,104580.0
2022-05-20 14:55:00,18.9,18.91,18.86,18.87,116820.0,15.8825,15.8909,15.8488,15.8573,116820.0
2022-05-20 15:00:00,18.87,18.9,18.82,18.84,133187.0,15.8573,15.8825,15.8152,15.832,133187.0
2022-05-20 15:05:00,18.84,18.86,18.82,18.82,110953.0,15.832,15.8488,15.8152,15.8152,110953.0
2022-05-20 15:10:00,18.82,18.84,18.81,18.84,109322.0,15.8152,15.832,15.8068,15.832,109322.0
2022-05-20 15:15:00,18.84,18.87,18.82,18.86,241071.0,15.832,15.8573,15.8152,15.8488,241071.0
2022-05-20 15:20:00,18.86,18.9,18.85,18.88,116373.0,15.8488,15.8825,15.8404,15.8657,116373.0
2022-05-20 15:25:00,18.88,18.95,18.86,18.95,129953.0,15.8657,15.9245,15.8488,15.9245,129953.0
2022-05-20 15:30:00,18.94,18.99,18.9,18.97,289535.0,15.9161,15.9581,15.8825,15.9413,289535.0
2022-05-20 15:35:00,18.96,19.02,18.95,19.0,294609.0,15.9329,15.9833,15.9245,15.9665,294609.0
2022-05-20 15:40:00,19.0,19.08,18.99,19.05,247453.0,15.9665,16.0337,15.9581,16.0085,247453.0
2022-05-20 15:45:00,19.05,19.05,18.98,19.02,1057637.0,16.0085,16.0085,15.9497,15.9833,1057637.0
2022-05-20 15:50:00,19.01,19.05,18.98,19.01,682207.0,15.9749,16.0085,15.9497,15.9749,682207.0
2022-05-20 15:55:00,19.01,19.05,18.97,19.04,824413.0,15.9749,16.0085,15.9413,16.0001,824413.0
2022-05-23 09:30:00,19.19,19.25,19.12,19.15,294979.0,16.1262,16.1766,16.0673,16.0925,294979.0
2022-05-23 09:35:00,19.16,19.18,19.09,19.1,139546.0,16.1009,16.1178,16.0421,16.0505,139546.0
2022-05-23 09:40:00,19.1,19.11,19.07,19.1,202114.0,16.0505,16.0589,16.0253,16.0505,202114.0
2022-05-23 09:45:00,19.11,19.15,19.08,19.1,173393.0,16.0589,16.0925,16.0337,16.0505,173393.0
2022-05-23 09:50:00,19.1,19.11,19.06,19.07,105259.0,16.0505,16.0589,16.0169,16.0253,105259.0
2022-05-23 09:55:00,19.07,19.1,19.06,19.09,80666.0,16.0253,16.0505,16.0169,16.0421,80666.0
2022-05-23 10:00:00,19.08,19.09,19.0,19.05,148054.0,16.0337,16.0421,15.9665,16.0085,148054.0
2022-05-23 10:05:00,19.05,19.1,19.04,19.09,104702.0,16.0085,16.0505,16.0001,16.0421,104702.0
2022-05-23 10:10:00,19.09,19.13,19.07,19.1,101665.0,16.0421,16.0757,16.0253,16.0505,101665.0
2022-05-23 10:15:00,19.1,19.16,19.08,19.15,97282.0,16.0505,16.1009,16.0337,16.0925,97282.0
2022-05-23 10:20:00,19.15,19.16,19.12,19.15,64198.0,16.0925,16.1009,16.0673,16.0925,64198.0
2022-05-23 10:25:00,19.16,19.18,19.1,19.17,85135.0,16.1009,16.1178,16.0505,16.1094,85135.0
2022-05-23 10:30:00,19.18,19.18,19.15,19.18,122918.0,16.1178,16.1178,16.0925,16.1178,122918.0
2022-05-23 10:35:00,19.18,19.19,19.15,19.17,278485.0,16.1178,16.1262,16.0925,16.1094,278485.0
2022-05-23 10:40:00,19.17,19.2,19.15,19.19,189817.0,16.1094,16.1346,16.0925,16.1262,189817.0
2022-05-23 10:45:00,19.19,19.22,19.16,19.2,110503.0,16.1262,16.1514,16.1009,16.1346,110503.0
2022-05-23 10:50:00,19.19,19.22,19.12,19.18,125241.0,16.1262,16.1514,16.0673,16.1178,125241.0
2022-05-23 10:55:00,19.17,19.2,19.16,19.2,80035.0,16.1094,16.1346,16.1009,16.1346,80035.0
2022-05-23 11:00:00,19.2,19.23,19.17,19.22,89114.0,16.1346,16.1598,16.1094,16.1514,89114.0
2022-05-23 11:05:00,19.22,19.25,19.21,19.23,97990.0,16.1514,16.1766,16.143,16.1598,97990.0
2022-05-23 11:10:00,19.23,19.27,19.22,19.26,113323.0,16.1598,16.1934,16.1514,16.185,113323.0
2022-05-23 11:15:00,19.26,19.27,19.23,19.25,64995.0,16.185,16.1934,16.1598,16.1766,64995.0
2022-05-23 11:20:00,19.25,19.28,19.24,19.26,77408.0,16.1766,16.2018,16.1682,16.185,77408.0
2022-05-23 11:25:00,19.27,19.28,19.24,19.28,180272.0,16.1934,16.2018,16.1682,16.2018,180272.0
2022-05-23 11:30:00,19.28,19.33,19.26,19.32,82772.0,16.2018,16.2438,16.185,16.2354,82772.0
2022-05-23 11:35:00,19.32,19.33,19.28,19.31,75196.0,16.2354,16.2438,16.2018,16.227,75196.0
2022-05-23 11:40:00,19.31,19.31,19.27,19.28,191510.0,16.227,16.227,16.1934,16.2018,191510.0
2022-05-23 11:45:00,19.29,19.29,19.2,19.21,82990.0,16.2102,16.2102,16.1346,16.143,82990.0
2022-05-23 11:50:00,19.21,19.23,19.2,19.23,52876.0,16.143,16.1598,16.1346,16.1598,52876.0
2022-05-23 11:55:00,19.23,19.24,19.2,19.21,65145.0,16.1598,16.1682,16.1346,16.143,65145.0
2022-05-23 12:00:00,19.21,19.24,19.2,19.23,48271.0,16.143,16.1682,16.1346,16.1598,48271.0
2022-05-23 12:05:00,19.22,19.25,19.2,19.21,70991.0,16.1514,16.1766,16.1346,16.143,70991.0
2022-05-23 12:10:00,19.21,19.22,19.18,19.19,37412.0,16.143,16.1514,16.1178,16.1262,37412.0
2022-05-23 12:15:00,19.19,19.21,19.17,19.21,136789.0,16.1262,16.143,16.1094,16.143,136789.0
2022-05-23 12:20:00,19.21,19.24,19.2,19.23,78376.0,16.143,16.1682,16.1346,16.1598,78376.0
2022-05-23 12:25:00,19.23,19.24,19.18,19.21,67210.0,16.1598,16.1682,16.1178,16.143,67210.0
2022-05-23 12:30:00,19.21,19.21,19.18,19.21,59676.0,16.143,16.143,16.1178,16.143,59676.0
2022-05-23 12:35:00,19.21,19.22,19.2,19.22,44468.0,16.143,16.1514,16.1346,16.1514,44468.0
2022-05-23 12:40:00,19.22,19.23,19.18,19.19,95331.0,16.1514,16.1598,16.1178,16.1262,95331.0
2022-05-23 12:45:00,19.19,19.2,19.15,19.16,62760.0,16.1262,16.1346,16.0925,16.1009,62760.0
2022-05-23 12:50:00,19.16,19.16,19.11,19.13,50456.0,16.1009,16.1009,16.0589,16.0757,50456.0
2022-05-23 12:55:00,19.13,19.16,19.12,19.16,43045.0,16.0757,16.1009,16.0673,16.1009,43045.0
2022-05-23 13:00:00,19.16,19.16,19.12,19.13,70838.0,16.1009,16.1009,16.0673,16.0757,70838.0
2022-05-23 13:05:00,19.13,19.16,19.11,19.16,99888.0,16.0757,16.1009,16.0589,16.1009,99888.0
2022-05-23 13:10:00,19.15,19.16,19.12,19.14,76354.0,16.0925,16.1009,16.0673,16.0841,76354.0
2022-05-23 13:15:00,19.14,19.14,19.06,19.09,140934.0,16.0841,16.0841,16.0169,16.0421,140934.0
2022-05-23 13:20:00,19.09,19.11,19.05,19.1,96792.0,16.0421,16.0589,16.0085,16.0505,96792.0
2022-05-23 13:25:00,19.11,19.14,19.1,19.13,65091.0,16.0589,16.0841,16.0505,16.0757,65091.0
2022-05-23 13:30:00,19.14,19.17,19.12,19.16,109295.0,16.0841,16.1094,16.0673,16.1009,109295.0
2022-05-23 13:35:00,19.16,19.19,19.15,19.16,57726.0,16.1009,16.1262,16.0925,16.1009,57726.0
2022-05-23 13:40:00,19.16,19.2,19.16,19.19,56632.0,16.1009,16.1346,16.1009,16.1262,56632.0
2022-05-23 13:45:00,19.19,19.21,19.18,19.21,64666.0,16.1262,16.143,16.1178,16.143,64666.0
2022-05-23 13:50:00,19.21,19.21,19.18,19.19,59268.0,16.143,16.143,16.1178,16.1262,59268.0
2022-05-23 13:55:00,19.19,19.24,19.18,19.23,59956.0,16.1262,16.1682,16.1178,16.1598,59956.0
2022-05-23 14:00:00,19.23,19.25,19.2,19.24,84965.0,16.1598,16.1766,16.1346,16.1682,84965.0
2022-05-23 14:05:00,19.24,19.24,19.22,19.23,62613.0,16.1682,16.1682,16.1514,16.1598,62613.0
2022-05-23 14:10:00,19.23,19.27,19.23,19.27,114863.0,16.1598,16.1934,16.1598,16.1934,114863.0
2022-05-23 14:15:00,19.27,19.27,19.24,19.26,69229.0,16.1934,16.1934,16.1682,16.185,69229.0
2022-05-23 14:20:00,19.26,19.28,19.25,19.28,58773.0,16.185,16.2018,16.1766,16.2018,58773.0
2022-05-23 14:25:00,19.28,19.29,19.24,19.25,94135.0,16.2018,16.2102,16.1682,16.1766,94135.0
2022-05-23 14:30:00,19.25,19.26,19.23,19.25,66423.0,16.1766,16.185,16.1598,16.1766,66423.0
2022-05-23 14:35:00,19.25,19.26,19.23,19.23,136797.0,16.1766,16.185,16.1598,16.1598,136797.0
2022-05-23 14:40:00,19.23,19.27,19.22,19.27,108476.0,16.1598,16.1934,16.1514,16.1934,108476.0
2022-05-23 14:45:00,19.27,19.28,19.22,19.22,97676.0,16.1934,16.2018,16.1514,16.1514,97676.0
2022-05-23 14:50:00,19.22,19.25,19.2,19.22,97954.0,16.1514,16.1766,16.1346,16.1514,97954.0
2022-05-23 14:55:00,19.22,19.24,19.2,19.21,49956.0,16.1514,16.1682,16.1346,16.143,49956.0
2022-05-23 15:00:00,19.21,19.28,19.21,19.28,78964.0,16.143,16.2018,16.143,16.2018,78964.0
2022-05-23 15:05:00,19.28,19.28,19.25,19.27,137368.0,16.2018,16.2018,16.1766,16.1934,137368.0
2022-05-23 15:10:00,19.27,19.28,19.21,19.23,109430.0,16.1934,16.2018,16.143,16.1598,109430.0
2022-05-23 15:15:00,19.23,19.24,19.2,19.23,82315.0,16.1598,16.1682,16.1346,16.1598,82315.0
2022-05-23 15:20:00,19.23,19.24,19.2,19.22,133470.0,16.1598,16.1682,16.1346,16.1514,133470.0
2022-05-23 15:25:00,19.21,19.24,19.2,19.23,171755.0,16.143,16.1682,16.1346,16.1598,171755.0
2022-05-23 15:30:00,19.23,19.24,19.21,19.23,255449.0,16.1598,16.1682,16.143,16.1598,255449.0
2022-05-23 15:35:00,19.23,19.26,19.21,19.21,280842.0,16.1598,16.185,16.143,16.143,280842.0
2022-05-23 15:40:00,19.21,19.23,19.18,19.19,240630.0,16.143,16.1598,16.1178,16.1262,240630.0
2022-05-23 15:45:00,19.19,19.2,19.15,19.16,305810.0,16.1262,16.1346,16.0925,16.1009,305810.0
2022-05-23 15:50:00,19.17,19.2,19.16,19.16,449112.0,16.1094,16.1346,16.1009,16.1009,449112.0
2022-05-23 15:55:00,19.17,19.18,19.15,19.16,1020630.0,16.1094,16.1178,16.0925,16.1009,1020630.0
2022-05-24 09:30:00,19.0,19.1,18.87,18.88,382714.0,15.9665,16.0505,15.8573,15.8657,382714.0
2022-05-24 09:35:00,18.87,18.9,18.85,18.87,233904.0,15.8573,15.8825,15.8404,15.8573,233904.0
2022-05-24 09:40:00,18.87,18.99,18.87,18.98,328129.0,15.8573,15.9581,15.8573,15.9497,328129.0
2022-05-24 09:45:00,18.98,19.01,18.92,18.96,303411.0,15.9497,15.9749,15.8993,15.9329,303411.0
2022-05-24 09:50:00,18.96,18.99,18.93,18.94,188603.0,15.9329,15.9581,15.9077,15.9161,188603.0
2022-05-24 09:55:00,18.94,18.95,18.9,18.92,148811.0,15.9161,15.9245,15.8825,15.8993,148811.0
2022-05-24 10:00:00,18.92,18.94,18.85,18.91,209407.0,15.8993,15.9161,15.8404,15.8909,209407.0
2022-05-24 10:05:00,18.9,18.92,18.84,18.86,157324.0,15.8825,15.8993,15.832,15.8488,157324.0
2022-05-24 10:10:00,18.86,18.88,18.82,18.82,186290.0,15.8488,15.8657,15.8152,15.8152,186290.0
2022-05-24 10:15:00,18.82,18.83,18.76,18.8,133592.0,15.8152,15.8236,15.7648,15.7984,133592.0
2022-05-24 10:20:00,18.8,18.84,18.78,18.8,203267.0,15.7984,15.832,15.7816,15.7984,203267.0
2022-05-24 10:25:00,18.8,18.82,18.77,18.81,96417.0,15.7984,15.8152,15.7732,15.8068,96417.0
2022-05-24 10:30:00,18.81,18.82,18.73,18.75,161951.0,15.8068,15.8152,15.7396,15.7564,161951.0
2022-05-24 10:35:00,18.75,18.79,18.73,18.77,181540.0,15.7564,15.79,15.7396,15.7732,181540.0
2022-05-24 10:40:00,18.77,18.77,18.71,18.71,241465.0,15.7732,15.7732,15.7228,15.7228,241465.0
2022-05-24 10:45:00,18.71,18.73,18.65,18.66,162214.0,15.7228,15.7396,15.6724,15.6808,162214.0
2022-05-24 10:50:00,18.66,18.72,18.64,18.7,177840.0,15.6808,15.7312,15.664,15.7144,177840.0
2022-05-24 10:55:00,18.7,18.77,18.7,18.76,125395.0,15.7144,15.7732,15.7144,15.7648,125395.0
2022-05-24 11:00:00,18.76,18.79,18.74,18.77,81147.0,15.7648,15.79,15.748,15.7732,81147.0
2022-05-24 11:05:00,18.76,18.79,18.75,18.78,91949.0,15.7648,15.79,15.7564,15.7816,91949.0
2022-05-24 11:10:00,18.77,18.78,18.73,18.75,77081.0,15.7732,15.7816,15.7396,15.7564,77081.0
2022-05-24 11:15:00,18.74,18.77,18.7,18.71,120206.0,15.748,15.7732,15.7144,15.7228,120206.0
2022-05-24 11:20:00,18.71,18.72,18.67,18.71,118207.0,15.7228,15.7312,15.6892,15.7228,118207.0
2022-05-24 11:25:00,18.71,18.73,18.69,18.73,130739.0,15.7228,15.7396,15.706,15.7396,130739.0
2022-05-24 11:30:00,18.73,18.74,18.7,18.73,91175.0,15.7396,15.748,15.7144,15.7396,91175.0
2022-05-24 11:35:00,18.73,18.75,18.71,18.73,74910.0,15.7396,15.7564,15.7228,15.7396,74910.0
2022-05-24 11:40:00,18.73,18.8,18.73,18.79,166049.0,15.7396,15.7984,15.7396,15.79,166049.0
2022-05-24 11:45:00,18.78,18.88,18.78,18.88,112277.0,15.7816,15.8657,15.7816,15.8657,112277.0
2022-05-24 11:50:00,18.88,18.88,18.82,18.82,71792.0,15.8657,15.8657,15.8152,15.8152,71792.0
2022-05-24 11:55:00,18.82,18.88,18.82,18.84,123241.0,15.8152,15.8657,15.8152,15.832,123241.0
2022-05-24 12:00:00,18.84,18.85,18.81,18.84,76273.0,15.832,15.8404,15.8068,15.832,76273.0
2022-05-24 12:05:00,18.84,18.9,18.83,18.89,182647.0,15.832,15.8825,15.8236,15.8741,182647.0
2022-05-24 12:10:00,18.89,18.92,18.88,18.91,78226.0,15.8741,15.8993,15.8657,15.8909,78226.0
2022-05-24 12:15:00,18.91,18.95,18.88,18.89,146290.0,15.8909,15.9245,15.8657,15.8741,146290.0
2022-05-24 12:20:00,18.89,18.91,18.87,18.91,48522.0,15.8741,15.8909,15.8573,15.8909,48522.0
2022-05-24 12:25:00,18.91,18.92,18.87,18.88,167606.0,15.8909,15.8993,15.8573,15.8657,167606.0
2022-05-24 12:30:00,18.88,18.91,18.85,18.86,77315.0,15.8657,15.8909,15.8404,15.8488,77315.0
2022-05-24 12:35:00,18.87,18.87,18.81,18.84,71639.0,15.8573,15.8573,15.8068,15.832,71639.0
2022-05-24 12:40:00,18.84,18.84,18.81,18.82,39968.0,15.832,15.832,15.8068,15.8152,39968.0
2022-05-24 12:45:00,18.82,18.85,18.81,18.85,61878.0,15.8152,15.8404,15.8068,15.8404,61878.0
2022-05-24 12:50:00,18.84,18.88,18.84,18.88,57552.0,15.832,15.8657,15.832,15.8657,57552.0
2022-05-24 12:55:00,18.88,18.91,18.87,18.89,111363.0,15.8657,15.8909,15.8573,15.8741,111363.0
2022-05-24 13:00:00,18.89,18.89,18.84,18.86,80204.0,15.8741,15.8741,15.832,15.8488,80204.0
2022-05-24 13:05:00,18.85,18.89,18.85,18.87,59009.0,15.8404,15.8741,15.8404,15.8573,59009.0
2022-05-24 13:10:00,18.86,18.88,18.84,18.88,46768.0,15.8488,15.8657,15.832,15.8657,46768.0
2022-05-24 13:15:00,18.87,18.89,18.84,18.87,85217.0,15.8573,15.8741,15.832,15.8573,85217.0
2022-05-24 13:20:00,18.87,18.88,18.84,18.86,50626.0,15.8573,15.8657,15.832,15.8488,50626.0
2022-05-24 13:25:00,18.86,18.88,18.84,18.87,56369.0,15.8488,15.8657,15.832,15.8573,56369.0
2022-05-24 13:30:00,18.87,18.87,18.83,18.84,80454.0,15.8573,15.8573,15.8236,15.832,80454.0
2022-05-24 13:35:00,18.85,18.86,18.83,18.85,119057.0,15.8404,15.8488,15.8236,15.8404,119057.0
2022-05-24 13:40:00,18.85,18.88,18.83,18.83,124194.0,15.8404,15.8657,15.8236,15.8236,124194.0
2022-05-24 13:45:00,18.84,18.88,18.83,18.88,67328.0,15.832,15.8657,15.8236,15.8657,67328.0
2022-05-24 13:50:00,18.88,18.91,18.86,18.91,63034.0,15.8657,15.8909,15.8488,15.8909,63034.0
2022-05-24 13:55:00,18.91,18.92,18.89,18.91,125021.0,15.8909,15.8993,15.8741,15.8909,125021.0
2022-05-24 14:00:00,18.91,18.92,18.86,18.86,106018.0,15.8909,15.8993,15.8488,15.8488,106018.0
2022-05-24 14:05:00,18.87,18.95,18.86,18.93,117644.0,15.8573,15.9245,15.8488,15.9077,117644.0
2022-05-24 14:10:00,18.93,18.97,18.92,18.94,148171.0,15.9077,15.9413,15.8993,15.9161,148171.0
2022-05-24 14:15:00,18.94,18.95,18.92,18.94,57513.0,15.9161,15.9245,15.8993,15.9161,57513.0
2022-05-24 14:20:00,18.94,18.97,18.92,18.97,98876.0,15.9161,15.9413,15.8993,15.9413,98876.0
2022-05-24 14:25:00,18.96,18.99,18.95,18.97,63572.0,15.9329,15.9581,15.9245,15.9413,63572.0
2022-05-24 14:30:00,18.97,19.02,18.96,19.02,206961.0,15.9413,15.9833,15.9329,15.9833,206961.0
2022-05-24 14:35:00,19.02,19.05,19.01,19.05,128321.0,15.9833,16.0085,15.9749,16.0085,128321.0
2022-05-24 14:40:00,19.05,19.06,18.98,19.0,128285.0,16.0085,16.0169,15.9497,15.9665,128285.0
2022-05-24 14:45:00,18.99,19.01,18.94,18.95,115860.0,15.9581,15.9749,15.9161,15.9245,115860.0
2022-05-24 14:50:00,18.95,18.97,18.92,18.96,90861.0,15.9245,15.9413,15.8993,15.9329,90861.0
2022-05-24 14:55:00,18.95,19.01,18.95,19.0,158476.0,15.9245,15.9749,15.9245,15.9665,158476.0
2022-05-24 15:00:00,19.01,19.08,19.0,19.07,163624.0,15.9749,16.0337,15.9665,16.0253,163624.0
2022-05-24 15:05:00,19.06,19.09,19.06,19.08,101213.0,16.0169,16.0421,16.0169,16.0337,101213.0
2022-05-24 15:10:00,19.08,19.1,19.07,19.09,83319.0,16.0337,16.0505,16.0253,16.0421,83319.0
2022-05-24 15:15:00,19.1,19.11,19.07,19.1,189221.0,16.0505,16.0589,16.0253,16.0505,189221.0
2022-05-24 15:20:00,19.09,19.13,19.06,19.11,118424.0,16.0421,16.0757,16.0169,16.0589,118424.0
2022-05-24 15:25:00,19.11,19.14,19.08,19.14,323278.0,16.0589,16.0841,16.0337,16.0841,323278.0
2022-05-24 15:30:00,19.13,19.15,19.12,19.14,149786.0,16.0757,16.0925,16.0673,16.0841,149786.0
2022-05-24 15:35:00,19.14,19.23,19.14,19.2,263370.0,16.0841,16.1598,16.0841,16.1346,263370.0
2022-05-24 15:40:00,19.21,19.23,19.18,19.2,218529.0,16.143,16.1598,16.1178,16.1346,218529.0
2022-05-24 15:45:00,19.2,19.26,19.19,19.23,486681.0,16.1346,16.185,16.1262,16.1598,486681.0
2022-05-24 15:50:00,19.23,19.25,19.17,19.17,593047.0,16.1598,16.1766,16.1094,16.1094,593047.0
2022-05-24 15:55:00,19.18,19.18,19.12,19.18,1590392.0,16.1178,16.1178,16.0673,16.1178,1590392.0
2022-05-25 09:30:00,19.29,19.29,19.16,19.22,442452.0,16.2102,16.2102,16.1009,16.1514,442452.0
2022-05-25 09:35:00,19.22,19.28,19.19,19.23,393392.0,16.1514,16.2018,16.1262,16.1598,393392.0
2022-05-25 09:40:00,19.23,19.27,19.19,19.27,400588.0,16.1598,16.1934,16.1262,16.1934,400588.0
2022-05-25 09:45:00,19.28,19.29,19.21,19.23,258470.0,16.2018,16.2102,16.143,16.1598,258470.0
2022-05-25 09:50:00,19.23,19.33,19.22,19.32,181532.0,16.1598,16.2438,16.1514,16.2354,181532.0
2022-05-25 09:55:00,19.32,19.36,19.31,19.33,137083.0,16.2354,16.269,16.227,16.2438,137083.0
2022-05-25 10:00:00,19.34,19.34,19.29,19.33,148527.0,16.2522,16.2522,16.2102,16.2438,148527.0
2022-05-25 10:05:00,19.32,19.33,19.26,19.32,202045.0,16.2354,16.2438,16.185,16.2354,202045.0
2022-05-25 10:10:00,19.32,19.33,19.29,19.31,169367.0,16.2354,16.2438,16.2102,16.227,169367.0
2022-05-25 10:15:00,19.31,19.33,19.27,19.31,291779.0,16.227,16.2438,16.1934,16.227,291779.0
2022-05-25 10:20:00,19.31,19.35,19.31,19.32,192004.0,16.227,16.2606,16.227,16.2354,192004.0
2022-05-25 10:25:00,19.32,19.34,19.31,19.32,169316.0,16.2354,16.2522,16.227,16.2354,169316.0
2022-05-25 10:30:00,19.31,19.34,19.28,19.31,116019.0,16.227,16.2522,16.2018,16.227,116019.0
2022-05-25 10:35:00,19.3,19.32,19.28,19.29,98873.0,16.2186,16.2354,16.2018,16.2102,98873.0
2022-05-25 10:40:00,19.3,19.3,19.25,19.27,97782.0,16.2186,16.2186,16.1766,16.1934,97782.0
2022-05-25 10:45:00,19.26,19.27,19.2,19.23,96583.0,16.185,16.1934,16.1346,16.1598,96583.0
2022-05-25 10:50:00,19.23,19.26,19.23,19.24,113570.0,16.1598,16.185,16.1598,16.1682,113570.0
2022-05-25 10:55:00,19.25,19.31,19.24,19.3,151543.0,16.1766,16.227,16.1682,16.2186,151543.0
2022-05-25 11:00:00,19.3,19.31,19.24,19.26,86728.0,16.2186,16.227,16.1682,16.185,86728.0
2022-05-25 11:05:00,19.26,19.28,19.24,19.27,112219.0,16.185,16.2018,16.1682,16.1934,112219.0
2022-05-25 11:10:00,19.26,19.27,19.22,19.24,105751.0,16.185,16.1934,16.1514,16.1682,105751.0
2022-05-25 11:15:00,19.24,19.27,19.23,19.27,68485.0,16.1682,16.1934,16.1598,16.1934,68485.0
2022-05-25 11:20:00,19.27,19.28,19.24,19.28,99460.0,16.1934,16.2018,16.1682,16.2018,99460.0
2022-05-25 11:25:00,19.28,19.29,19.26,19.28,96759.0,16.2018,16.2102,16.185,16.2018,96759.0
2022-05-25 11:30:00,19.28,19.31,19.27,19.29,145765.0,16.2018,16.227,16.1934,16.2102,145765.0
2022-05-25 11:35:00,19.29,19.3,19.23,19.26,138440.0,16.2102,16.2186,16.1598,16.185,138440.0
2022-05-25 11:40:00,19.26,19.29,19.24,19.28,120620.0,16.185,16.2102,16.1682,16.2018,120620.0
2022-05-25 11:45:00,19.28,19.29,19.26,19.28,79089.0,16.2018,16.2102,16.185,16.2018,79089.0
2022-05-25 11:50:00,19.29,19.29,19.27,19.28,51706.0,16.2102,16.2102,16.1934,16.2018,51706.0
2022-05-25 11:55:00,19.28,19.3,19.27,19.28,82153.0,16.2018,16.2186,16.1934,16.2018,82153.0
2022-05-25 12:00:00,19.28,19.31,19.27,19.29,66066.0,16.2018,16.227,16.1934,16.2102,66066.0
2022-05-25 12:05:00,19.29,19.31,19.25,19.27,108335.0,16.2102,16.227,16.1766,16.1934,108335.0
2022-05-25 12:10:00,19.27,19.28,19.26,19.28,50579.0,16.1934,16.2018,16.185,16.2018,50579.0
2022-05-25 12:15:00,19.28,19.31,19.26,19.27,119936.0,16.2018,16.227,16.185,16.1934,119936.0
2022-05-25 12:20:00,19.27,19.27,19.22,19.22,94368.0,16.1934,16.1934,16.1514,16.1514,94368.0
2022-05-25 12:25:00,19.21,19.22,19.19,19.21,100816.0,16.143,16.1514,16.1262,16.143,100816.0
2022-05-25 12:30:00,19.2,19.23,19.19,19.21,66430.0,16.1346,16.1598,16.1262,16.143,66430.0
2022-05-25 12:35:00,19.21,19.23,19.19,19.21,111198.0,16.143,16.1598,16.1262,16.143,111198.0
2022-05-25 12:40:00,19.21,19.25,19.2,19.25,58558.0,16.143,16.1766,16.1346,16.1766,58558.0
2022-05-25 12:45:00,19.25,19.26,19.23,19.23,30902.0,16.1766,16.185,16.1598,16.1598,30902.0
2022-05-25 12:50:00,19.23,19.24,19.21,19.23,56169.0,16.1598,16.1682,16.143,16.1598,56169.0
2022-05-25 12:55:00,19.23,19.26,19.21,19.26,57713.0,16.1598,16.185,16.143,16.185,57713.0
2022-05-25 13:00:00,19.25,19.26,19.22,19.23,70302.0,16.1766,16.185,16.1514,16.1598,70302.0
2022-05-25 13:05:00,19.23,19.24,19.21,19.22,96206.0,16.1598,16.1682,16.143,16.1514,96206.0
2022-05-25 13:10:00,19.23,19.23,19.19,19.23,107672.0,16.1598,16.1598,16.1262,16.1598,107672.0
2022-05-25 13:15:00,19.23,19.26,19.22,19.26,98467.0,16.1598,16.185,16.1514,16.185,98467.0
2022-05-25 13:20:00,19.26,19.27,19.24,19.26,83317.0,16.185,16.1934,16.1682,16.185,83317.0
2022-05-25 13:25:00,19.26,19.28,19.24,19.27,99294.0,16.185,16.2018,16.1682,16.1934,99294.0
2022-05-25 13:30:00,19.27,19.29,19.25,19.26,84575.0,16.1934,16.2102,16.1766,16.185,84575.0
2022-05-25 13:35:00,19.26,19.28,19.24,19.25,143612.0,16.185,16.2018,16.1682,16.1766,143612.0
2022-05-25 13:40:00,19.26,19.28,19.25,19.26,64291.0,16.185,16.2018,16.1766,16.185,64291.0
2022-05-25 13:45:00,19.26,19.27,19.23,19.23,62131.0,16.185,16.1934,16.1598,16.1598,62131.0
2022-05-25 13:50:00,19.23,19.25,19.2,19.21,82126.0,16.1598,16.1766,16.1346,16.143,82126.0
2022-05-25 13:55:00,19.21,19.24,19.2,19.23,63184.0,16.143,16.1682,16.1346,16.1598,63184.0
2022-05-25 14:00:00,19.23,19.28,19.21,19.25,232419.0,16.1598,16.2018,16.143,16.1766,232419.0
2022-05-25 14:05:00,19.25,19.26,19.16,19.19,217627.0,16.1766,16.185,16.1009,16.1262,217627.0
2022-05-25 14:10:00,19.19,19.23,19.15,19.21,156585.0,16.1262,16.1598,16.0925,16.143,156585.0
2022-05-25 14:15:00,19.21,19.26,19.2,19.23,146913.0,16.143,16.185,16.1346,16.1598,146913.0
2022-05-25 14:20:00,19.23,19.27,19.21,19.25,157520.0,16.1598,16.1934,16.143,16.1766,157520.0
2022-05-25 14:25:00,19.24,19.29,19.23,19.29,280296.0,16.1682,16.2102,16.1598,16.2102,280296.0
2022-05-25 14:30:00,19.29,19.3,19.25,19.28,151669.0,16.2102,16.2186,16.1766,16.2018,151669.0
2022-05-25 14:35:00,19.28,19.28,19.25,19.26,222774.0,16.2018,16.2018,16.1766,16.185,222774.0
2022-05-25 14:40:00,19.26,19.29,19.25,19.26,144323.0,16.185,16.2102,16.1766,16.185,144323.0
2022-05-25 14:45:00,19.26,19.29,19.25,19.27,113684.0,16.185,16.2102,16.1766,16.1934,113684.0
2022-05-25 14:50:00,19.27,19.3,19.25,19.28,175372.0,16.1934,16.2186,16.1766,16.2018,175372.0
2022-05-25 14:55:00,19.29,19.3,19.27,19.3,165725.0,16.2102,16.2186,16.1934,16.2186,165725.0
2022-05-25 15:00:00,19.3,19.4,19.29,19.39,396654.0,16.2186,16.3026,16.2102,16.2942,396654.0
2022-05-25 15:05:00,19.39,19.42,19.37,19.42,260526.0,16.2942,16.3194,16.2774,16.3194,260526.0
2022-05-25 15:10:00,19.42,19.44,19.4,19.41,181779.0,16.3194,16.3362,16.3026,16.311,181779.0
2022-05-25 15:15:00,19.41,19.42,19.37,19.38,175467.0,16.311,16.3194,16.2774,16.2858,175467.0
2022-05-25 15:20:00,19.39,19.41,19.38,19.39,105431.0,16.2942,16.311,16.2858,16.2942,105431.0
2022-05-25 15:25:00,19.39,19.39,19.33,19.34,602751.0,16.2942,16.2942,16.2438,16.2522,602751.0
2022-05-25 15:30:00,19.34,19.36,19.3,19.32,333261.0,16.2522,16.269,16.2186,16.2354,333261.0
2022-05-25 15:35:00,19.32,19.35,19.31,19.34,435599.0,16.2354,16.2606,16.227,16.2522,435599.0
2022-05-25 15:40:00,19.34,19.4,19.33,19.39,802884.0,16.2522,16.3026,16.2438,16.2942,802884.0
2022-05-25 15:45:00,19.39,19.41,19.38,19.4,422609.0,16.2942,16.311,16.2858,16.3026,422609.0
2022-05-25 15:50:00,19.39,19.42,19.37,19.39,680319.0,16.2942,16.3194,16.2774,16.2942,680319.0
2022-05-25 15:55:00,19.39,19.43,19.38,19.4,1835174.0,16.2942,16.3278,16.2858,16.3026,1835174.0
2022-05-26 09:30:00,19.52,19.58,19.5,19.57,280426.0,16.4035,16.4539,16.3867,16.4455,280426.0
2022-05-26 09:35:00,19.56,19.56,19.49,19.53,125477.0,16.4371,16.4371,16.3783,16.4119,125477.0
2022-05-26 09:40:00,19.53,19.6,19.5,19.54,186533.0,16.4119,16.4707,16.3867,16.4203,186533.0
2022-05-26 09:45:00,19.54,19.57,19.53,19.55,214031.0,16.4203,16.4455,16.4119,16.4287,214031.0
2022-05-26 09:50:00,19.56,19.6,19.55,19.58,129412.0,16.4371,16.4707,16.4287,16.4539,129412.0
2022-05-26 09:55:00,19.59,19.59,19.55,19.57,81502.0,16.4623,16.4623,16.4287,16.4455,81502.0
2022-05-26 10:00:00,19.57,19.61,19.55,19.6,108953.0,16.4455,16.4791,16.4287,16.4707,108953.0
2022-05-26 10:05:00,19.6,19.6,19.55,19.57,182683.0,16.4707,16.4707,16.4287,16.4455,182683.0
2022-05-26 10:10:00,19.57,19.58,19.54,19.56,74996.0,16.4455,16.4539,16.4203,16.4371,74996.0
2022-05-26 10:15:00,19.56,19.57,19.53,19.55,85679.0,16.4371,16.4455,16.4119,16.4287,85679.0
2022-05-26 10:20:00,19.55,19.57,19.53,19.56,99909.0,16.4287,16.4455,16.4119,16.4371,99909.0
2022-05-26 10:25:00,19.57,19.57,19.51,19.51,83194.0,16.4455,16.4455,16.3951,16.3951,83194.0
2022-05-26 10:30:00,19.52,19.55,19.51,19.55,113146.0,16.4035,16.4287,16.3951,16.4287,113146.0
2022-05-26 10:35:00,19.55,19.58,19.53,19.55,106726.0,16.4287,16.4539,16.4119,16.4287,106726.0
2022-05-26 10:40:00,19.55,19.56,19.51,19.54,91533.0,16.4287,16.4371,16.3951,16.4203,91533.0
2022-05-26 10:45:00,19.54,19.54,19.51,19.52,93284.0,16.4203,16.4203,16.3951,16.4035,93284.0
2022-05-26 10:50:00,19.53,19.58,19.52,19.57,171617.0,16.4119,16.4539,16.4035,16.4455,171617.0
2022-05-26 10:55:00,19.58,19.65,19.58,19.64,146661.0,16.4539,16.5127,16.4539,16.5043,146661.0
2022-05-26 11:00:00,19.64,19.67,19.62,19.64,187039.0,16.5043,16.5295,16.4875,16.5043,187039.0
2022-05-26 11:05:00,19.64,19.65,19.62,19.63,110150.0,16.5043,16.5127,16.4875,16.4959,110150.0
2022-05-26 11:10:00,19.63,19.64,19.6,19.61,128244.0,16.4959,16.5043,16.4707,16.4791,128244.0
2022-05-26 11:15:00,19.62,19.62,19.58,19.61,65691.0,16.4875,16.4875,16.4539,16.4791,65691.0
2022-05-26 11:20:00,19.61,19.62,19.55,19.57,146912.0,16.4791,16.4875,16.4287,16.4455,146912.0
2022-05-26 11:25:00,19.57,19.58,19.55,19.57,157301.0,16.4455,16.4539,16.4287,16.4455,157301.0
2022-05-26 11:30:00,19.57,19.63,19.56,19.63,232733.0,16.4455,16.4959,16.4371,16.4959,232733.0
2022-05-26 11:35:00,19.62,19.64,19.62,19.63,90448.0,16.4875,16.5043,16.4875,16.4959,90448.0
2022-05-26 11:40:00,19.62,19.63,19.6,19.61,72832.0,16.4875,16.4959,16.4707,16.4791,72832.0
2022-05-26 11:45:00,19.62,19.64,19.57,19.58,68306.0,16.4875,16.5043,16.4455,16.4539,68306.0
2022-05-26 11:50:00,19.57,19.59,19.56,19.58,53064.0,16.4455,16.4623,16.4371,16.4539,53064.0
2022-05-26 11:55:00,19.59,19.61,19.57,19.57,111895.0,16.4623,16.4791,16.4455,16.4455,111895.0
2022-05-26 12:00:00,19.58,19.62,19.57,19.61,76216.0,16.4539,16.4875,16.4455,16.4791,76216.0
2022-05-26 12:05:00,19.61,19.64,19.6,19.62,145944.0,16.4791,16.5043,16.4707,16.4875,145944.0
2022-05-26 12:10:00,19.62,19.65,19.61,19.62,57957.0,16.4875,16.5127,16.4791,16.4875,57957.0
2022-05-26 12:15:00,19.62,19.62,19.59,19.59,67732.0,16.4875,16.4875,16.4623,16.4623,67732.0
2022-05-26 12:20:00,19.6,19.63,19.59,19.61,104963.0,16.4707,16.4959,16.4623,16.4791,104963.0
2022-05-26 12:25:00,19.61,19.61,19.58,19.6,67077.0,16.4791,16.4791,16.4539,16.4707,67077.0
2022-05-26 12:30:00,19.61,19.63,19.6,19.63,61657.0,16.4791,16.4959,16.4707,16.4959,61657.0
2022-05-26 12:35:00,19.63,19.64,19.62,19.63,47881.0,16.4959,16.5043,16.4875,16.4959,47881.0
2022-05-26 12:40:00,19.63,19.63,19.6,19.61,37567.0,16.4959,16.4959,16.4707,16.4791,37567.0
2022-05-26 12:45:00,19.61,19.63,19.59,19.59,54673.0,16.4791,16.4959,16.4623,16.4623,54673.0
2022-05-26 12:50:00,19.6,19.6,19.58,19.59,53613.0,16.4707,16.4707,16.4539,16.4623,53613.0
2022-05-26 12:55:00,19.59,19.6,19.56,19.57,53605.0,16.4623,16.4707,16.4371,16.4455,53605.0
2022-05-26 13:00:00,19.57,19.61,19.57,19.61,48331.0,16.4455,16.4791,16.4455,16.4791,48331.0
2022-05-26 13:05:00,19.61,19.61,19.59,19.6,31130.0,16.4791,16.4791,16.4623,16.4707,31130.0
2022-05-26 13:10:00,19.6,19.62,19.56,19.57,83271.0,16.4707,16.4875,16.4371,16.4455,83271.0
2022-05-26 13:15:00,19.58,19.58,19.56,19.57,47571.0,16.4539,16.4539,16.4371,16.4455,47571.0
2022-05-26 13:20:00,19.57,19.58,19.52,19.53,80542.0,16.4455,16.4539,16.4035,16.4119,80542.0
2022-05-26 13:25:00,19.53,19.57,19.52,19.54,38309.0,16.4119,16.4455,16.4035,16.4203,38309.0
2022-05-26 13:30:00,19.55,19.56,19.54,19.55,50148.0,16.4287,16.4371,16.4203,16.4287,50148.0
2022-05-26 13:35:00,19.55,19.56,19.54,19.55,79915.0,16.4287,16.4371,16.4203,16.4287,79915.0
2022-05-26 13:40:00,19.55,19.56,19.52,19.53,76987.0,16.4287,16.4371,16.4035,16.4119,76987.0
2022-05-26 13:45:00,19.53,19.54,19.51,19.52,45554.0,16.4119,16.4203,16.3951,16.4035,45554.0
2022-05-26 13:50:00,19.52,19.54,19.51,19.53,48368.0,16.4035,16.4203,16.3951,16.4119,48368.0
2022-05-26 13:55:00,19.53,19.57,19.52,19.55,126935.0,16.4119,16.4455,16.4035,16.4287,126935.0
2022-05-26 14:00:00,19.55,19.57,19.54,19.57,127617.0,16.4287,16.4455,16.4203,16.4455,127617.0
2022-05-26 14:05:00,19.57,19.58,19.54,19.56,142713.0,16.4455,16.4539,16.4203,16.4371,142713.0
2022-05-26 14:10:00,19.56,19.58,19.53,19.57,131793.0,16.4371,16.4539,16.4119,16.4455,131793.0
2022-05-26 14:15:00,19.57,19.6,19.56,19.58,86795.0,16.4455,16.4707,16.4371,16.4539,86795.0
2022-05-26 14:20:00,19.58,19.62,19.57,19.62,75623.0,16.4539,16.4875,16.4455,16.4875,75623.0
2022-05-26 14:25:00,19.62,19.62,19.58,19.58,96812.0,16.4875,16.4875,16.4539,16.4539,96812.0
2022-05-26 14:30:00,19.59,19.6,19.58,19.6,56724.0,16.4623,16.4707,16.4539,16.4707,56724.0
2022-05-26 14:35:00,19.6,19.6,19.57,19.57,144207.0,16.4707,16.4707,16.4455,16.4455,144207.0
2022-05-26 14:40:00,19.57,19.6,19.56,19.59,108099.0,16.4455,16.4707,16.4371,16.4623,108099.0
2022-05-26 14:45:00,19.59,19.6,19.57,19.58,97711.0,16.4623,16.4707,16.4455,16.4539,97711.0
2022-05-26 14:50:00,19.57,19.63,19.57,19.61,112274.0,16.4455,16.4959,16.4455,16.4791,112274.0
2022-05-26 14:55:00,19.61,19.62,19.59,19.6,58131.0,16.4791,16.4875,16.4623,16.4707,58131.0
2022-05-26 15:00:00,19.61,19.62,19.57,19.58,103071.0,16.4791,16.4875,16.4455,16.4539,103071.0
2022-05-26 15:05:00,19.59,19.63,19.58,19.62,67080.0,16.4623,16.4959,16.4539,16.4875,67080.0
2022-05-26 15:10:00,19.61,19.62,19.58,19.59,61904.0,16.4791,16.4875,16.4539,16.4623,61904.0
2022-05-26 15:15:00,19.58,19.59,19.57,19.59,122674.0,16.4539,16.4623,16.4455,16.4623,122674.0
2022-05-26 15:20:00,19.59,19.59,19.56,19.59,118895.0,16.4623,16.4623,16.4371,16.4623,118895.0
2022-05-26 15:25:00,19.58,19.63,19.58,19.61,174119.0,16.4539,16.4959,16.4539,16.4791,174119.0
2022-05-26 15:30:00,19.61,19.64,19.6,19.64,216520.0,16.4791,16.5043,16.4707,16.5043,216520.0
2022-05-26 15:35:00,19.64,19.66,19.63,19.64,202780.0,16.5043,16.5211,16.4959,16.5043,202780.0
2022-05-26 15:40:00,19.64,19.66,19.64,19.66,243685.0,16.5043,16.5211,16.5043,16.5211,243685.0
2022-05-26 15:45:00,19.66,19.67,19.65,19.67,304094.0,16.5211,16.5295,16.5127,16.5295,304094.0
2022-05-26 15:50:00,19.67,19.68,19.6,19.6,1014087.0,16.5295,16.5379,16.4707,16.4707,1014087.0
2022-05-26 15:55:00,19.6,19.65,19.59,19.62,1168088.0,16.4707,16.5127,16.4623,16.4875,1168088.0
2022-05-27 09:30:00,19.56,19.62,19.51,19.58,239118.0,16.4371,16.4875,16.3951,16.4539,239118.0
2022-05-27 09:35:00,19.58,19.59,19.51,19.57,140038.0,16.4539,16.4623,16.3951,16.4455,140038.0
2022-05-27 09:40:00,19.58,19.59,19.54,19.57,169816.0,16.4539,16.4623,16.4203,16.4455,169816.0
2022-05-27 09:45:00,19.57,19.66,19.57,19.66,167678.0,16.4455,16.5211,16.4455,16.5211,167678.0
2022-05-27 09:50:00,19.67,19.73,19.67,19.71,158062.0,16.5295,16.5799,16.5295,16.5631,158062.0
2022-05-27 09:55:00,19.71,19.73,19.67,19.69,112732.0,16.5631,16.5799,16.5295,16.5463,112732.0
2022-05-27 10:00:00,19.68,19.71,19.65,19.69,110510.0,16.5379,16.5631,16.5127,16.5463,110510.0
2022-05-27 10:05:00,19.69,19.73,19.68,19.7,157546.0,16.5463,16.5799,16.5379,16.5547,157546.0
2022-05-27 10:10:00,19.7,19.71,19.68,19.7,124442.0,16.5547,16.5631,16.5379,16.5547,124442.0
2022-05-27 10:15:00,19.7,19.7,19.67,19.7,98023.0,16.5547,16.5547,16.5295,16.5547,98023.0
2022-05-27 10:20:00,19.7,19.72,19.69,19.71,72874.0,16.5547,16.5715,16.5463,16.5631,72874.0
2022-05-27 10:25:00,19.71,19.71,19.67,19.68,63600.0,16.5631,16.5631,16.5295,16.5379,63600.0
2022-05-27 10:30:00,19.68,19.68,19.66,19.67,61366.0,16.5379,16.5379,16.5211,16.5295,61366.0
2022-05-27 10:35:00,19.67,19.7,19.66,19.7,115251.0,16.5295,16.5547,16.5211,16.5547,115251.0
2022-05-27 10:40:00,19.7,19.71,19.68,19.71,116886.0,16.5547,16.5631,16.5379,16.5631,116886.0
2022-05-27 10:45:00,19.7,19.78,19.69,19.77,297177.0,16.5547,16.622,16.5463,16.6136,297177.0
2022-05-27 10:50:00,19.77,19.77,19.75,19.77,142943.0,16.6136,16.6136,16.5968,16.6136,142943.0
2022-05-27 10:55:00,19.77,19.81,19.76,19.8,302933.0,16.6136,16.6472,16.6052,16.6388,302933.0
2022-05-27 11:00:00,19.8,19.8,19.74,19.77,250740.0,16.6388,16.6388,16.5883,16.6136,250740.0
2022-05-27 11:05:00,19.76,19.79,19.75,19.79,77404.0,16.6052,16.6304,16.5968,16.6304,77404.0
2022-05-27 11:10:00,19.78,19.82,19.78,19.82,154625.0,16.622,16.6556,16.622,16.6556,154625.0
2022-05-27 11:15:00,19.81,19.82,19.8,19.8,127350.0,16.6472,16.6556,16.6388,16.6388,127350.0
2022-05-27 11:20:00,19.81,19.82,19.79,19.8,95404.0,16.6472,16.6556,16.6304,16.6388,95404.0
2022-05-27 11:25:00,19.81,19.82,19.78,19.79,61044.0,16.6472,16.6556,16.622,16.6304,61044.0
2022-05-27 11:30:00,19.79,19.81,19.78,19.8,137153.0,16.6304,16.6472,16.622,16.6388,137153.0
2022-05-27 11:35:00,19.8,19.82,19.79,19.81,212294.0,16.6388,16.6556,16.6304,16.6472,212294.0
2022-05-27 11:40:00,19.81,19.82,19.8,19.8,152256.0,16.6472,16.6556,16.6388,16.6388,152256.0
2022-05-27 11:45:00,19.81,19.84,19.8,19.83,169707.0,16.6472,16.6724,16.6388,16.664,169707.0
2022-05-27 11:50:00,19.83,19.89,19.82,19.88,236225.0,16.664,16.7144,16.6556,16.706,236225.0
2022-05-27 11:55:00,19.88,19.88,19.86,19.87,78693.0,16.706,16.706,16.6892,16.6976,78693.0
2022-05-27 12:00:00,19.87,19.92,19.86,19.92,184851.0,16.6976,16.7396,16.6892,16.7396,184851.0
2022-05-27 12:05:00,19.92,19.92,19.87,19.89,143231.0,16.7396,16.7396,16.6976,16.7144,143231.0
2022-05-27 12:10:00,19.89,19.9,19.86,19.86,85837.0,16.7144,16.7228,16.6892,16.6892,85837.0
2022-05-27 12:15:00,19.86,19.87,19.84,19.84,102872.0,16.6892,16.6976,16.6724,16.6724,102872.0
2022-05-27 12:20:00,19.85,19.87,19.84,19.86,101479.0,16.6808,16.6976,16.6724,16.6892,101479.0
2022-05-27 12:25:00,19.86,19.9,19.85,19.89,111739.0,16.6892,16.7228,16.6808,16.7144,111739.0
2022-05-27 12:30:00,19.88,19.89,19.85,19.86,97761.0,16.706,16.7144,16.6808,16.6892,97761.0
2022-05-27 12:35:00,19.87,19.88,19.85,19.88,144519.0,16.6976,16.706,16.6808,16.706,144519.0
2022-05-27 12:40:00,19.88,19.9,19.87,19.89,178482.0,16.706,16.7228,16.6976,16.7144,178482.0
2022-05-27 12:45:00,19.89,19.89,19.86,19.87,49533.0,16.7144,16.7144,16.6892,16.6976,49533.0
2022-05-27 12:50:00,19.87,19.9,19.86,19.89,87577.0,16.6976,16.7228,16.6892,16.7144,87577.0
2022-05-27 12:55:00,19.89,19.9,19.88,19.89,94588.0,16.7144,16.7228,16.706,16.7144,94588.0
2022-05-27 13:00:00,19.89,19.94,19.88,19.94,171635.0,16.7144,16.7564,16.706,16.7564,171635.0
2022-05-27 13:05:00,19.94,20.01,19.93,20.01,931508.0,16.7564,16.8152,16.748,16.8152,931508.0
2022-05-27 13:10:00,20.01,20.02,19.99,20.02,193409.0,16.8152,16.8236,16.7984,16.8236,193409.0
2022-05-27 13:15:00,20.01,20.01,19.98,19.98,122229.0,16.8152,16.8152,16.79,16.79,122229.0
2022-05-27 13:20:00,19.99,20.0,19.94,19.96,83048.0,16.7984,16.8068,16.7564,16.7732,83048.0
2022-05-27 13:25:00,19.96,19.97,19.94,19.96,114107.0,16.7732,16.7816,16.7564,16.7732,114107.0
2022-05-27 13:30:00,19.96,19.96,19.92,19.93,52954.0,16.7732,16.7732,16.7396,16.748,52954.0
2022-05-27 13:35:00,19.93,19.94,19.92,19.92,62910.0,16.748,16.7564,16.7396,16.7396,62910.0
2022-05-27 13:40:00,19.93,19.96,19.91,19.96,128947.0,16.748,16.7732,16.7312,16.7732,128947.0
2022-05-27 13:45:00,19.96,19.97,19.95,19.96,96665.0,16.7732,16.7816,16.7648,16.7732,96665.0
2022-05-27 13:50:00,19.96,19.98,19.95,19.98,69479.0,16.7732,16.79,16.7648,16.79,69479.0
2022-05-27 13:55:00,19.98,19.98,19.96,19.96,53577.0,16.79,16.79,16.7732,16.7732,53577.0
2022-05-27 14:00:00,19.96,19.98,19.96,19.97,96572.0,16.7732,16.79,16.7732,16.7816,96572.0
2022-05-27 14:05:00,19.96,19.98,19.96,19.96,59576.0,16.7732,16.79,16.7732,16.7732,59576.0
2022-05-27 14:10:00,19.97,19.98,19.94,19.95,60164.0,16.7816,16.79,16.7564,16.7648,60164.0
2022-05-27 14:15:00,19.95,19.98,19.94,19.98,161432.0,16.7648,16.79,16.7564,16.79,161432.0
2022-05-27 14:20:00,19.97,20.0,19.97,19.98,99198.0,16.7816,16.8068,16.7816,16.79,99198.0
2022-05-27 14:25:00,19.98,20.0,19.96,19.96,152620.0,16.79,16.8068,16.7732,16.7732,152620.0
2022-05-27 14:30:00,19.96,19.97,19.9,19.92,200891.0,16.7732,16.7816,16.7228,16.7396,200891.0
2022-05-27 14:35:00,19.92,19.92,19.89,19.91,138793.0,16.7396,16.7396,16.7144,16.7312,138793.0
2022-05-27 14:40:00,19.91,19.92,19.89,19.91,100345.0,16.7312,16.7396,16.7144,16.7312,100345.0
2022-05-27 14:45:00,19.91,19.91,19.89,19.89,36592.0,16.7312,16.7312,16.7144,16.7144,36592.0
2022-05-27 14:50:00,19.89,19.92,19.89,19.91,113867.0,16.7144,16.7396,16.7144,16.7312,113867.0
2022-05-27 14:55:00,19.91,19.92,19.9,19.91,117811.0,16.7312,16.7396,16.7228,16.7312,117811.0
2022-05-27 15:00:00,19.9,19.92,19.89,19.91,192640.0,16.7228,16.7396,16.7144,16.7312,192640.0
2022-05-27 15:05:00,19.91,19.92,19.89,19.89,146401.0,16.7312,16.7396,16.7144,16.7144,146401.0
2022-05-27 15:10:00,19.9,19.91,19.89,19.89,93582.0,16.7228,16.7312,16.7144,16.7144,93582.0
2022-05-27 15:15:00,19.89,19.9,19.89,19.89,67053.0,16.7144,16.7228,16.7144,16.7144,67053.0
2022-05-27 15:20:00,19.89,19.9,19.87,19.89,174696.0,16.7144,16.7228,16.6976,16.7144,174696.0
2022-05-27 15:25:00,19.89,19.91,19.89,19.9,188609.0,16.7144,16.7312,16.7144,16.7228,188609.0
2022-05-27 15:30:00,19.9,19.91,19.87,19.89,195471.0,16.7228,16.7312,16.6976,16.7144,195471.0
2022-05-27 15:35:00,19.89,19.89,19.85,19.88,132050.0,16.7144,16.7144,16.6808,16.706,132050.0
2022-05-27 15:40:00,19.88,19.9,19.87,19.9,205471.0,16.706,16.7228,16.6976,16.7228,205471.0
2022-05-27 15:45:00,19.89,19.9,19.87,19.88,330662.0,16.7144,16.7228,16.6976,16.706,330662.0
2022-05-27 15:50:00,19.87,19.89,19.87,19.89,527245.0,16.6976,16.7144,16.6976,16.7144,527245.0
2022-05-27 15:55:00,19.89,19.94,19.88,19.93,952255.0,16.7144,16.7564,16.706,16.748,952255.0
2022-05-31 09:30:00,19.99,20.03,19.88,19.94,652793.0,16.7984,16.832,16.706,16.7564,652793.0
2022-05-31 09:35:00,19.93,19.97,19.9,19.94,250440.0,16.748,16.7816,16.7228,16.7564,250440.0
2022-05-31 09:40:00,19.94,19.98,19.93,19.96,253071.0,16.7564,16.79,16.748,16.7732,253071.0
2022-05-31 09:45:00,19.96,19.97,19.91,19.95,147817.0,16.7732,16.7816,16.7312,16.7648,147817.0
2022-05-31 09:50:00,19.96,20.02,19.95,20.02,293196.0,16.7732,16.8236,16.7648,16.8236,293196.0
2022-05-31 09:55:00,20.01,20.03,19.94,19.95,96388.0,16.8152,16.832,16.7564,16.7648,96388.0
2022-05-31 10:00:00,19.95,19.99,19.89,19.89,146899.0,16.7648,16.7984,16.7144,16.7144,146899.0
2022-05-31 10:05:00,19.88,19.91,19.85,19.89,109693.0,16.706,16.7312,16.6808,16.7144,109693.0
2022-05-31 10:10:00,19.87,19.92,19.86,19.9,89042.0,16.6976,16.7396,16.6892,16.7228,89042.0
2022-05-31 10:15:00,19.89,19.97,19.89,19.97,107145.0,16.7144,16.7816,16.7144,16.7816,107145.0
2022-05-31 10:20:00,19.96,20.0,19.96,20.0,160742.0,16.7732,16.8068,16.7732,16.8068,160742.0
2022-05-31 10:25:00,20.0,20.04,19.99,20.0,121126.0,16.8068,16.8405,16.7984,16.8068,121126.0
2022-05-31 10:30:00,20.0,20.04,20.0,20.0,91712.0,16.8068,16.8405,16.8068,16.8068,91712.0
2022-05-31 10:35:00,20.0,20.03,19.97,19.97,145704.0,16.8068,16.832,16.7816,16.7816,145704.0
2022-05-31 10:40:00,19.97,20.01,19.96,19.99,119247.0,16.7816,16.8152,16.7732,16.7984,119247.0
2022-05-31 10:45:00,19.98,20.0,19.97,19.98,89340.0,16.79,16.8068,16.7816,16.79,89340.0
2022-05-31 10:50:00,19.98,20.0,19.96,19.98,80991.0,16.79,16.8068,16.7732,16.79,80991.0
2022-05-31 10:55:00,19.97,20.0,19.96,19.98,120902.0,16.7816,16.8068,16.7732,16.79,120902.0
2022-05-31 11:00:00,19.98,19.99,19.95,19.96,69211.0,16.79,16.7984,16.7648,16.7732,69211.0
2022-05-31 11:05:00,19.96,19.97,19.9,19.93,169823.0,16.7732,16.7816,16.7228,16.748,169823.0
2022-05-31 11:10:00,19.92,19.92,19.89,19.89,90929.0,16.7396,16.7396,16.7144,16.7144,90929.0
2022-05-31 11:15:00,19.89,19.91,19.88,19.89,83315.0,16.7144,16.7312,16.706,16.7144,83315.0
2022-05-31 11:20:00,19.89,19.91,19.86,19.89,122769.0,16.7144,16.7312,16.6892,16.7144,122769.0
2022-05-31 11:25:00,19.89,19.92,19.87,19.91,145069.0,16.7144,16.7396,16.6976,16.7312,145069.0
2022-05-31 11:30:00,19.91,19.91,19.87,19.88,95297.0,16.7312,16.7312,16.6976,16.706,95297.0
2022-05-31 11:35:00,19.88,19.93,19.87,19.89,90220.0,16.706,16.748,16.6976,16.7144,90220.0
2022-05-31 11:40:00,19.89,19.92,19.88,19.91,50533.0,16.7144,16.7396,16.706,16.7312,50533.0
2022-05-31 11:45:00,19.91,19.96,19.91,19.96,65640.0,16.7312,16.7732,16.7312,16.7732,65640.0
2022-05-31 11:50:00,19.96,19.98,19.95,19.96,103517.0,16.7732,16.79,16.7648,16.7732,103517.0
2022-05-31 11:55:00,19.96,19.98,19.95,19.97,86333.0,16.7732,16.79,16.7648,16.7816,86333.0
2022-05-31 12:00:00,19.96,20.0,19.96,19.99,87511.0,16.7732,16.8068,16.7732,16.7984,87511.0
2022-05-31 12:05:00,19.99,19.99,19.96,19.99,283971.0,16.7984,16.7984,16.7732,16.7984,283971.0
2022-05-31 12:10:00,19.98,20.03,19.98,20.01,191657.0,16.79,16.832,16.79,16.8152,191657.0
2022-05-31 12:15:00,20.0,20.01,19.97,20.0,143657.0,16.8068,16.8152,16.7816,16.8068,143657.0
2022-05-31 12:20:00,20.0,20.01,19.98,20.01,127798.0,16.8068,16.8152,16.79,16.8152,127798.0
2022-05-31 12:25:00,20.01,20.04,20.0,20.03,107505.0,16.8152,16.8405,16.8068,16.832,107505.0
2022-05-31 12:30:00,20.03,20.06,20.02,20.05,106106.0,16.832,16.8573,16.8236,16.8489,106106.0
2022-05-31 12:35:00,20.05,20.11,20.04,20.1,232177.0,16.8489,16.8993,16.8405,16.8909,232177.0
2022-05-31 12:40:00,20.1,20.11,20.08,20.09,84963.0,16.8909,16.8993,16.8741,16.8825,84963.0
2022-05-31 12:45:00,20.09,20.11,20.07,20.09,188851.0,16.8825,16.8993,16.8657,16.8825,188851.0
2022-05-31 12:50:00,20.1,20.15,20.09,20.14,223458.0,16.8909,16.9329,16.8825,16.9245,223458.0
2022-05-31 12:55:00,20.14,20.14,20.11,20.11,57539.0,16.9245,16.9245,16.8993,16.8993,57539.0
2022-05-31 13:00:00,20.12,20.12,20.09,20.12,115756.0,16.9077,16.9077,16.8825,16.9077,115756.0
2022-05-31 13:05:00,20.12,20.16,20.11,20.16,71722.0,16.9077,16.9413,16.8993,16.9413,71722.0
2022-05-31 13:10:00,20.16,20.16,20.13,20.14,127375.0,16.9413,16.9413,16.9161,16.9245,127375.0
2022-05-31 13:15:00,20.14,20.14,20.1,20.13,136511.0,16.9245,16.9245,16.8909,16.9161,136511.0
2022-05-31 13:20:00,20.13,20.14,20.1,20.11,114039.0,16.9161,16.9245,16.8909,16.8993,114039.0
2022-05-31 13:25:00,20.1,20.11,20.08,20.09,78057.0,16.8909,16.8993,16.8741,16.8825,78057.0
2022-05-31 13:30:00,20.1,20.11,20.08,20.11,120164.0,16.8909,16.8993,16.8741,16.8993,120164.0
2022-05-31 13:35:00,20.11,20.12,20.06,20.08,76235.0,16.8993,16.9077,16.8573,16.8741,76235.0
2022-05-31 13:40:00,20.07,20.13,20.07,20.12,130551.0,16.8657,16.9161,16.8657,16.9077,130551.0
2022-05-31 13:45:00,20.13,20.14,20.08,20.1,162016.0,16.9161,16.9245,16.8741,16.8909,162016.0
2022-05-31 13:50:00,20.09,20.1,20.07,20.08,74627.0,16.8825,16.8909,16.8657,16.8741,74627.0
2022-05-31 13:55:00,20.07,20.08,20.02,20.03,98031.0,16.8657,16.8741,16.8236,16.832,98031.0
2022-05-31 14:00:00,20.03,20.05,19.98,19.99,329030.0,16.832,16.8489,16.79,16.7984,329030.0
2022-05-31 14:05:00,19.98,19.99,19.95,19.98,480408.0,16.79,16.7984,16.7648,16.79,480408.0
2022-05-31 14:10:00,19.98,19.99,19.97,19.98,175252.0,16.79,16.7984,16.7816,16.79,175252.0
2022-05-31 14:15:00,19.98,19.98,19.94,19.97,188961.0,16.79,16.79,16.7564,16.7816,188961.0
2022-05-31 14:20:00,19.97,19.97,19.94,19.95,115714.0,16.7816,16.7816,16.7564,16.7648,115714.0
2022-05-31 14:25:00,19.94,19.95,19.88,19.89,200235.0,16.7564,16.7648,16.706,16.7144,200235.0
2022-05-31 14:30:00,19.89,19.91,19.86,19.87,175374.0,16.7144,16.7312,16.6892,16.6976,175374.0
2022-05-31 14:35:00,19.87,19.89,19.86,19.88,218254.0,16.6976,16.7144,16.6892,16.706,218254.0
2022-05-31 14:40:00,19.87,19.88,19.83,19.84,81445.0,16.6976,16.706,16.664,16.6724,81445.0
2022-05-31 14:45:00,19.84,19.84,19.74,19.79,215166.0,16.6724,16.6724,16.5883,16.6304,215166.0
2022-05-31 14:50:00,19.78,19.8,19.74,19.75,140704.0,16.622,16.6388,16.5883,16.5968,140704.0
2022-05-31 14:55:00,19.76,19.78,19.74,19.77,89080.0,16.6052,16.622,16.5883,16.6136,89080.0
2022-05-31 15:00:00,19.77,19.77,19.68,19.72,133456.0,16.6136,16.6136,16.5379,16.5715,133456.0
2022-05-31 15:05:00,19.73,19.73,19.67,19.7,368750.0,16.5799,16.5799,16.5295,16.5547,368750.0
2022-05-31 15:10:00,19.7,19.73,19.69,19.73,268004.0,16.5547,16.5799,16.5463,16.5799,268004.0
2022-05-31 15:15:00,19.73,19.77,19.71,19.71,201712.0,16.5799,16.6136,16.5631,16.5631,201712.0
2022-05-31 15:20:00,19.71,19.74,19.7,19.73,257721.0,16.5631,16.5883,16.5547,16.5799,257721.0
2022-05-31 15:25:00,19.73,19.75,19.73,19.75,206311.0,16.5799,16.5968,16.5799,16.5968,206311.0
2022-05-31 15:30:00,19.75,19.77,19.72,19.73,450918.0,16.5968,16.6136,16.5715,16.5799,450918.0
2022-05-31 15:35:00,19.73,19.74,19.69,19.69,454367.0,16.5799,16.5883,16.5463,16.5463,454367.0
2022-05-31 15:40:00,19.69,19.69,19.63,19.64,664295.0,16.5463,16.5463,16.4959,16.5043,664295.0
2022-05-31 15:45:00,19.63,19.65,19.59,19.61,851280.0,16.4959,16.5127,16.4623,16.4791,851280.0
2022-05-31 15:50:00,19.62,19.71,19.61,19.7,1405196.0,16.4875,16.5631,16.4791,16.5547,1405196.0
2022-05-31 15:55:00,19.7,19.73,19.65,19.68,2874261.0,16.5547,16.5799,16.5127,16.5379,2874261.0
2022-06-01 09:30:00,19.78,19.95,19.76,19.94,320104.0,16.622,16.7648,16.6052,16.7564,320104.0
2022-06-01 09:35:00,19.95,19.99,19.89,19.95,175657.0,16.7648,16.7984,16.7144,16.7648,175657.0
2022-06-01 09:40:00,19.94,20.0,19.92,19.98,176089.0,16.7564,16.8068,16.7396,16.79,176089.0
2022-06-01 09:45:00,19.98,20.01,19.95,20.0,247339.0,16.79,16.8152,16.7648,16.8068,247339.0
2022-06-01 09:50:00,19.98,20.03,19.95,19.99,340466.0,16.79,16.832,16.7648,16.7984,340466.0
2022-06-01 09:55:00,19.99,20.01,19.93,19.95,132652.0,16.7984,16.8152,16.748,16.7648,132652.0
2022-06-01 10:00:00,19.96,19.98,19.91,19.93,179007.0,16.7732,16.79,16.7312,16.748,179007.0
2022-06-01 10:05:00,19.92,19.97,19.9,19.92,102921.0,16.7396,16.7816,16.7228,16.7396,102921.0
2022-06-01 10:10:00,19.93,19.94,19.87,19.87,209372.0,16.748,16.7564,16.6976,16.6976,209372.0
2022-06-01 10:15:00,19.88,19.88,19.82,19.85,90544.0,16.706,16.706,16.6556,16.6808,90544.0
2022-06-01 10:20:00,19.85,19.86,19.81,19.82,78654.0,16.6808,16.6892,16.6472,16.6556,78654.0
2022-06-01 10:25:00,19.82,19.85,19.8,19.83,85509.0,16.6556,16.6808,16.6388,16.664,85509.0
2022-06-01 10:30:00,19.84,19.87,19.79,19.83,115335.0,16.6724,16.6976,16.6304,16.664,115335.0
2022-06-01 10:35:00,19.83,19.85,19.8,19.81,78928.0,16.664,16.6808,16.6388,16.6472,78928.0
2022-06-01 10:40:00,19.81,19.83,19.79,19.8,63635.0,16.6472,16.664,16.6304,16.6388,63635.0
2022-06-01 10:45:00,19.8,19.8,19.74,19.75,76133.0,16.6388,16.6388,16.5883,16.5968,76133.0
2022-06-01 10:50:00,19.74,19.79,19.73,19.79,80931.0,16.5883,16.6304,16.5799,16.6304,80931.0
2022-06-01 10:55:00,19.79,19.83,19.78,19.82,69267.0,16.6304,16.664,16.622,16.6556,69267.0
2022-06-01 11:00:00,19.83,19.83,19.76,19.79,69598.0,16.664,16.664,16.6052,16.6304,69598.0
2022-06-01 11:05:00,19.8,19.83,19.78,19.78,181874.0,16.6388,16.664,16.622,16.622,181874.0
2022-06-01 11:10:00,19.79,19.83,19.77,19.78,127497.0,16.6304,16.664,16.6136,16.622,127497.0
2022-06-01 11:15:00,19.79,19.82,19.77,19.8,142726.0,16.6304,16.6556,16.6136,16.6388,142726.0
2022-06-01 11:20:00,19.8,19.8,19.75,19.76,66040.0,16.6388,16.6388,16.5968,16.6052,66040.0
2022-06-01 11:25:00,19.77,19.77,19.72,19.75,55169.0,16.6136,16.6136,16.5715,16.5968,55169.0
2022-06-01 11:30:00,19.75,19.76,19.7,19.72,75217.0,16.5968,16.6052,16.5547,16.5715,75217.0
2022-06-01 11:35:00,19.72,19.73,19.7,19.72,107245.0,16.5715,16.5799,16.5547,16.5715,107245.0
2022-06-01 11:40:00,19.72,19.72,19.69,19.71,80928.0,16.5715,16.5715,16.5463,16.5631,80928.0
2022-06-01 11:45:00,19.71,19.73,19.68,19.69,74487.0,16.5631,16.5799,16.5379,16.5463,74487.0
2022-06-01 11:50:00,19.68,19.71,19.66,19.7,67387.0,16.5379,16.5631,16.5211,16.5547,67387.0
2022-06-01 11:55:00,19.7,19.72,19.69,19.71,75147.0,16.5547,16.5715,16.5463,16.5631,75147.0
2022-06-01 12:00:00,19.71,19.72,19.69,19.71,61728.0,16.5631,16.5715,16.5463,16.5631,61728.0
2022-06-01 12:05:00,19.71,19.75,19.7,19.75,88170.0,16.5631,16.5968,16.5547,16.5968,88170.0
2022-06-01 12:10:00,19.75,19.76,19.73,19.74,165443.0,16.5968,16.6052,16.5799,16.5883,165443.0
2022-06-01 12:15:00,19.75,19.81,19.74,19.8,67948.0,16.5968,16.6472,16.5883,16.6388,67948.0
2022-06-01 12:20:00,19.8,19.82,19.8,19.81,83118.0,16.6388,16.6556,16.6388,16.6472,83118.0
2022-06-01 12:25:00,19.82,19.84,19.8,19.82,142040.0,16.6556,16.6724,16.6388,16.6556,142040.0
2022-06-01 12:30:00,19.82,19.84,19.8,19.83,143471.0,16.6556,16.6724,16.6388,16.664,143471.0
2022-06-01 12:35:00,19.83,19.85,19.83,19.85,94945.0,16.664,16.6808,16.664,16.6808,94945.0
2022-06-01 12:40:00,19.85,19.88,19.84,19.85,81538.0,16.6808,16.706,16.6724,16.6808,81538.0
2022-06-01 12:45:00,19.85,19.88,19.84,19.87,104212.0,16.6808,16.706,16.6724,16.6976,104212.0
2022-06-01 12:50:00,19.87,19.87,19.83,19.85,74092.0,16.6976,16.6976,16.664,16.6808,74092.0
2022-06-01 12:55:00,19.86,19.9,19.85,19.89,192754.0,16.6892,16.7228,16.6808,16.7144,192754.0
2022-06-01 13:00:00,19.89,19.92,19.87,19.88,83464.0,16.7144,16.7396,16.6976,16.706,83464.0
2022-06-01 13:05:00,19.88,19.93,19.87,19.93,110496.0,16.706,16.748,16.6976,16.748,110496.0
2022-06-01 13:10:00,19.93,19.95,19.91,19.94,49667.0,16.748,16.7648,16.7312,16.7564,49667.0
2022-06-01 13:15:00,19.94,20.02,19.93,20.02,130402.0,16.7564,16.8236,16.748,16.8236,130402.0
2022-06-01 13:20:00,20.02,20.05,19.99,20.01,108071.0,16.8236,16.8489,16.7984,16.8152,108071.0
2022-06-01 13:25:00,20.01,20.06,20.0,20.04,123311.0,16.8152,16.8573,16.8068,16.8405,123311.0
2022-06-01 13:30:00,20.04,20.06,20.03,20.05,210301.0,16.8405,16.8573,16.832,16.8489,210301.0
2022-06-01 13:35:00,20.05,20.12,20.03,20.11,242037.0,16.8489,16.9077,16.832,16.8993,242037.0
2022-06-01 13:40:00,20.1,20.13,20.09,20.1,104384.0,16.8909,16.9161,16.8825,16.8909,104384.0
2022-06-01 13:45:00,20.1,20.12,20.09,20.11,197400.0,16.8909,16.9077,16.8825,16.8993,197400.0
2022-06-01 13:50:00,20.12,20.13,20.08,20.09,241182.0,16.9077,16.9161,16.8741,16.8825,241182.0
2022-06-01 13:55:00,20.09,20.12,20.09,20.1,117379.0,16.8825,16.9077,16.8825,16.8909,117379.0
2022-06-01 14:00:00,20.1,20.13,20.08,20.12,114263.0,16.8909,16.9161,16.8741,16.9077,114263.0
2022-06-01 14:05:00,20.13,20.13,20.08,20.1,141815.0,16.9161,16.9161,16.8741,16.8909,141815.0
2022-06-01 14:10:00,20.1,20.12,20.08,20.1,219207.0,16.8909,16.9077,16.8741,16.8909,219207.0
2022-06-01 14:15:00,20.1,20.12,20.07,20.07,71891.0,16.8909,16.9077,16.8657,16.8657,71891.0
2022-06-01 14:20:00,20.08,20.12,20.06,20.12,202797.0,16.8741,16.9077,16.8573,16.9077,202797.0
2022-06-01 14:25:00,20.12,20.13,20.08,20.1,138925.0,16.9077,16.9161,16.8741,16.8909,138925.0
2022-06-01 14:30:00,20.1,20.13,20.1,20.13,162585.0,16.8909,16.9161,16.8909,16.9161,162585.0
2022-06-01 14:35:00,20.13,20.13,20.1,20.1,126721.0,16.9161,16.9161,16.8909,16.8909,126721.0
2022-06-01 14:40:00,20.09,20.13,20.07,20.12,84464.0,16.8825,16.9161,16.8657,16.9077,84464.0
2022-06-01 14:45:00,20.12,20.12,20.08,20.11,80244.0,16.9077,16.9077,16.8741,16.8993,80244.0
2022-06-01 14:50:00,20.11,20.11,20.06,20.07,76580.0,16.8993,16.8993,16.8573,16.8657,76580.0
2022-06-01 14:55:00,20.07,20.08,20.06,20.07,40313.0,16.8657,16.8741,16.8573,16.8657,40313.0
2022-06-01 15:00:00,20.07,20.08,20.03,20.06,96235.0,16.8657,16.8741,16.832,16.8573,96235.0
2022-06-01 15:05:00,20.05,20.09,20.05,20.09,40584.0,16.8489,16.8825,16.8489,16.8825,40584.0
2022-06-01 15:10:00,20.09,20.11,20.08,20.1,79835.0,16.8825,16.8993,16.8741,16.8909,79835.0
2022-06-01 15:15:00,20.1,20.11,20.06,20.07,128627.0,16.8909,16.8993,16.8573,16.8657,128627.0
2022-06-01 15:20:00,20.07,20.11,20.07,20.1,67671.0,16.8657,16.8993,16.8657,16.8909,67671.0
2022-06-01 15:25:00,20.1,20.11,20.08,20.1,68909.0,16.8909,16.8993,16.8741,16.8909,68909.0
2022-06-01 15:30:00,20.1,20.12,20.08,20.09,192992.0,16.8909,16.9077,16.8741,16.8825,192992.0
2022-06-01 15:35:00,20.09,20.1,20.06,20.1,165228.0,16.8825,16.8909,16.8573,16.8909,165228.0
2022-06-01 15:40:00,20.1,20.1,20.05,20.05,171446.0,16.8909,16.8909,16.8489,16.8489,171446.0
2022-06-01 15:45:00,20.05,20.08,20.04,20.07,277374.0,16.8489,16.8741,16.8405,16.8657,277374.0
2022-06-01 15:50:00,20.07,20.09,20.04,20.05,322681.0,16.8657,16.8825,16.8405,16.8489,322681.0
2022-06-01 15:55:00,20.05,20.05,20.01,20.01,519000.0,16.8489,16.8489,16.8152,16.8152,519000.0
2022-06-02 09:30:00,19.93,19.96,19.84,19.89,286585.0,16.748,16.7732,16.6724,16.7144,286585.0
2022-06-02 09:35:00,19.89,19.94,19.79,19.87,150614.0,16.7144,16.7564,16.6304,16.6976,150614.0
2022-06-02 09:40:00,19.87,19.88,19.81,19.84,114630.0,16.6976,16.706,16.6472,16.6724,114630.0
2022-06-02 09:45:00,19.84,19.86,19.75,19.81,100683.0,16.6724,16.6892,16.5968,16.6472,100683.0
2022-06-02 09:50:00,19.8,19.81,19.72,19.76,96568.0,16.6388,16.6472,16.5715,16.6052,96568.0
2022-06-02 09:55:00,19.76,19.76,19.69,19.71,78336.0,16.6052,16.6052,16.5463,16.5631,78336.0
2022-06-02 10:00:00,19.71,19.73,19.68,19.71,81124.0,16.5631,16.5799,16.5379,16.5631,81124.0
2022-06-02 10:05:00,19.72,19.74,19.67,19.68,83958.0,16.5715,16.5883,16.5295,16.5379,83958.0
2022-06-02 10:10:00,19.68,19.77,19.67,19.76,67117.0,16.5379,16.6136,16.5295,16.6052,67117.0
2022-06-02 10:15:00,19.76,19.77,19.73,19.73,95929.0,16.6052,16.6136,16.5799,16.5799,95929.0
2022-06-02 10:20:00,19.74,19.78,19.68,19.68,143882.0,16.5883,16.622,16.5379,16.5379,143882.0
2022-06-02 10:25:00,19.69,19.73,19.66,19.72,189697.0,16.5463,16.5799,16.5211,16.5715,189697.0
2022-06-02 10:30:00,19.73,19.75,19.66,19.71,97815.0,16.5799,16.5968,16.5211,16.5631,97815.0
2022-06-02 10:35:00,19.71,19.75,19.7,19.75,93525.0,16.5631,16.5968,16.5547,16.5968,93525.0
2022-06-02 10:40:00,19.75,19.77,19.72,19.73,67900.0,16.5968,16.6136,16.5715,16.5799,67900.0
2022-06-02 10:45:00,19.73,19.79,19.72,19.79,87672.0,16.5799,16.6304,16.5715,16.6304,87672.0
2022-06-02 10:50:00,19.78,19.79,19.76,19.78,100695.0,16.622,16.6304,16.6052,16.622,100695.0
2022-06-02 10:55:00,19.79,19.84,19.78,19.84,86538.0,16.6304,16.6724,16.622,16.6724,86538.0
2022-06-02 11:00:00,19.84,19.85,19.79,19.8,62411.0,16.6724,16.6808,16.6304,16.6388,62411.0
2022-06-02 11:05:00,19.8,19.85,19.79,19.84,34018.0,16.6388,16.6808,16.6304,16.6724,34018.0
2022-06-02 11:10:00,19.84,19.89,19.83,19.87,83357.0,16.6724,16.7144,16.664,16.6976,83357.0
2022-06-02 11:15:00,19.87,19.89,19.84,19.85,57636.0,16.6976,16.7144,16.6724,16.6808,57636.0
2022-06-02 11:20:00,19.85,19.87,19.83,19.87,54632.0,16.6808,16.6976,16.664,16.6976,54632.0
2022-06-02 11:25:00,19.87,19.89,19.84,19.88,49830.0,16.6976,16.7144,16.6724,16.706,49830.0
2022-06-02 11:30:00,19.88,19.89,19.84,19.86,49069.0,16.706,16.7144,16.6724,16.6892,49069.0
2022-06-02 11:35:00,19.86,19.86,19.83,19.86,35854.0,16.6892,16.6892,16.664,16.6892,35854.0
2022-06-02 11:40:00,19.86,19.9,19.85,19.89,62439.0,16.6892,16.7228,16.6808,16.7144,62439.0
2022-06-02 11:45:00,19.89,19.94,19.89,19.94,54177.0,16.7144,16.7564,16.7144,16.7564,54177.0
2022-06-02 11:50:00,19.95,19.96,19.92,19.93,106869.0,16.7648,16.7732,16.7396,16.748,106869.0
2022-06-02 11:55:00,19.93,19.94,19.9,19.91,72411.0,16.748,16.7564,16.7228,16.7312,72411.0
2022-06-02 12:00:00,19.91,19.92,19.88,19.92,65117.0,16.7312,16.7396,16.706,16.7396,65117.0
2022-06-02 12:05:00,19.92,19.93,19.9,19.92,46891.0,16.7396,16.748,16.7228,16.7396,46891.0
2022-06-02 12:10:00,19.92,19.93,19.91,19.91,54009.0,16.7396,16.748,16.7312,16.7312,54009.0
2022-06-02 12:15:00,19.92,19.93,19.9,19.91,44473.0,16.7396,16.748,16.7228,16.7312,44473.0
2022-06-02 12:20:00,19.91,19.93,19.89,19.93,52142.0,16.7312,16.748,16.7144,16.748,52142.0
2022-06-02 12:25:00,19.92,19.96,19.9,19.95,55295.0,16.7396,16.7732,16.7228,16.7648,55295.0
2022-06-02 12:30:00,19.96,19.96,19.93,19.96,66412.0,16.7732,16.7732,16.748,16.7732,66412.0
2022-06-02 12:35:00,19.96,19.98,19.95,19.97,66237.0,16.7732,16.79,16.7648,16.7816,66237.0
2022-06-02 12:40:00,19.97,19.98,19.92,19.94,47479.0,16.7816,16.79,16.7396,16.7564,47479.0
2022-06-02 12:45:00,19.94,19.95,19.93,19.94,46433.0,16.7564,16.7648,16.748,16.7564,46433.0
2022-06-02 12:50:00,19.94,19.97,19.93,19.96,47828.0,16.7564,16.7816,16.748,16.7732,47828.0
2022-06-02 12:55:00,19.96,19.97,19.94,19.96,25487.0,16.7732,16.7816,16.7564,16.7732,25487.0
2022-06-02 13:00:00,19.96,19.97,19.95,19.96,29062.0,16.7732,16.7816,16.7648,16.7732,29062.0
2022-06-02 13:05:00,19.95,19.96,19.93,19.94,37117.0,16.7648,16.7732,16.748,16.7564,37117.0
2022-06-02 13:10:00,19.93,19.94,19.9,19.91,40619.0,16.748,16.7564,16.7228,16.7312,40619.0
2022-06-02 13:15:00,19.92,19.92,19.89,19.92,46059.0,16.7396,16.7396,16.7144,16.7396,46059.0
2022-06-02 13:20:00,19.92,19.92,19.9,19.91,42740.0,16.7396,16.7396,16.7228,16.7312,42740.0
2022-06-02 13:25:00,19.91,19.91,19.87,19.89,35227.0,16.7312,16.7312,16.6976,16.7144,35227.0
2022-06-02 13:30:00,19.89,19.92,19.88,19.9,35049.0,16.7144,16.7396,16.706,16.7228,35049.0
2022-06-02 13:35:00,19.9,19.91,19.88,19.89,35170.0,16.7228,16.7312,16.706,16.7144,35170.0
2022-06-02 13:40:00,19.89,19.91,19.88,19.89,35383.0,16.7144,16.7312,16.706,16.7144,35383.0
2022-06-02 13:45:00,19.89,19.92,19.89,19.91,135241.0,16.7144,16.7396,16.7144,16.7312,135241.0
2022-06-02 13:50:00,19.91,19.92,19.88,19.89,62511.0,16.7312,16.7396,16.706,16.7144,62511.0
2022-06-02 13:55:00,19.89,19.91,19.86,19.91,43365.0,16.7144,16.7312,16.6892,16.7312,43365.0
2022-06-02 14:00:00,19.9,19.91,19.88,19.89,51335.0,16.7228,16.7312,16.706,16.7144,51335.0
2022-06-02 14:05:00,19.9,19.92,19.88,19.89,72209.0,16.7228,16.7396,16.706,16.7144,72209.0
2022-06-02 14:10:00,19.89,19.9,19.88,19.9,28242.0,16.7144,16.7228,16.706,16.7228,28242.0
2022-06-02 14:15:00,19.89,19.9,19.85,19.85,70770.0,16.7144,16.7228,16.6808,16.6808,70770.0
2022-06-02 14:20:00,19.86,19.88,19.85,19.88,135684.0,16.6892,16.706,16.6808,16.706,135684.0
2022-06-02 14:25:00,19.88,19.89,19.87,19.88,114216.0,16.706,16.7144,16.6976,16.706,114216.0
2022-06-02 14:30:00,19.88,19.92,19.87,19.92,88896.0,16.706,16.7396,16.6976,16.7396,88896.0
2022-06-02 14:35:00,19.92,19.94,19.91,19.93,65863.0,16.7396,16.7564,16.7312,16.748,65863.0
2022-06-02 14:40:00,19.93,19.94,19.9,19.91,90408.0,16.748,16.7564,16.7228,16.7312,90408.0
2022-06-02 14:45:00,19.91,19.92,19.9,19.91,47193.0,16.7312,16.7396,16.7228,16.7312,47193.0
2022-06-02 14:50:00,19.91,19.91,19.86,19.87,118579.0,16.7312,16.7312,16.6892,16.6976,118579.0
2022-06-02 14:55:00,19.86,19.87,19.83,19.83,93555.0,16.6892,16.6976,16.664,16.664,93555.0
2022-06-02 15:00:00,19.84,19.89,19.83,19.87,146099.0,16.6724,16.7144,16.664,16.6976,146099.0
2022-06-02 15:05:00,19.88,19.88,19.85,19.87,114510.0,16.706,16.706,16.6808,16.6976,114510.0
2022-06-02 15:10:00,19.87,19.89,19.86,19.89,51686.0,16.6976,16.7144,16.6892,16.7144,51686.0
2022-06-02 15:15:00,19.89,19.91,19.88,19.89,120245.0,16.7144,16.7312,16.706,16.7144,120245.0
2022-06-02 15:20:00,19.89,19.92,19.89,19.92,92097.0,16.7144,16.7396,16.7144,16.7396,92097.0
2022-06-02 15:25:00,19.92,19.93,19.88,19.91,112418.0,16.7396,16.748,16.706,16.7312,112418.0
2022-06-02 15:30:00,19.91,19.93,19.91,19.93,123520.0,16.7312,16.748,16.7312,16.748,123520.0
2022-06-02 15:35:00,19.93,19.95,19.92,19.95,148904.0,16.748,16.7648,16.7396,16.7648,148904.0
2022-06-02 15:40:00,19.95,19.95,19.93,19.93,161443.0,16.7648,16.7648,16.748,16.748,161443.0
2022-06-02 15:45:00,19.93,19.93,19.9,19.91,265465.0,16.748,16.748,16.7228,16.7312,265465.0
2022-06-02 15:50:00,19.91,19.93,19.89,19.91,359021.0,16.7312,16.748,16.7144,16.7312,359021.0
2022-06-02 15:55:00,19.91,19.97,19.9,19.96,845277.0,16.7312,16.7816,16.7228,16.7732,845277.0
2022-06-03 09:30:00,19.99,20.07,19.9,19.96,297796.0,16.7984,16.8657,16.7228,16.7732,297796.0
2022-06-03 09:35:00,19.96,19.97,19.92,19.96,93465.0,16.7732,16.7816,16.7396,16.7732,93465.0
2022-06-03 09:40:00,19.96,19.97,19.86,19.87,208895.0,16.7732,16.7816,16.6892,16.6976,208895.0
2022-06-03 09:45:00,19.87,19.89,19.82,19.86,278851.0,16.6976,16.7144,16.6556,16.6892,278851.0
2022-06-03 09:50:00,19.86,19.92,19.85,19.89,218995.0,16.6892,16.7396,16.6808,16.7144,218995.0
2022-06-03 09:55:00,19.89,19.93,19.86,19.92,267589.0,16.7144,16.748,16.6892,16.7396,267589.0
2022-06-03 10:00:00,19.93,19.94,19.9,19.92,231493.0,16.748,16.7564,16.7228,16.7396,231493.0
2022-06-03 10:05:00,19.91,19.97,19.89,19.92,83290.0,16.7312,16.7816,16.7144,16.7396,83290.0
2022-06-03 10:10:00,19.92,19.95,19.89,19.94,149847.0,16.7396,16.7648,16.7144,16.7564,149847.0
2022-06-03 10:15:00,19.93,19.96,19.92,19.93,87166.0,16.748,16.7732,16.7396,16.748,87166.0
2022-06-03 10:20:00,19.92,19.92,19.87,19.92,62894.0,16.7396,16.7396,16.6976,16.7396,62894.0
2022-06-03 10:25:00,19.91,19.93,19.89,19.92,57526.0,16.7312,16.748,16.7144,16.7396,57526.0
2022-06-03 10:30:00,19.91,19.96,19.88,19.95,55226.0,16.7312,16.7732,16.706,16.7648,55226.0
2022-06-03 10:35:00,19.95,19.95,19.89,19.89,53431.0,16.7648,16.7648,16.7144,16.7144,53431.0
2022-06-03 10:40:00,19.89,19.89,19.82,19.84,117304.0,16.7144,16.7144,16.6556,16.6724,117304.0
2022-06-03 10:45:00,19.84,19.88,19.84,19.86,64848.0,16.6724,16.706,16.6724,16.6892,64848.0
2022-06-03 10:50:00,19.86,19.92,19.85,19.88,44659.0,16.6892,16.7396,16.6808,16.706,44659.0
2022-06-03 10:55:00,19.88,19.93,19.87,19.92,91474.0,16.706,16.748,16.6976,16.7396,91474.0
2022-06-03 11:00:00,19.93,19.93,19.9,19.92,65060.0,16.748,16.748,16.7228,16.7396,65060.0
2022-06-03 11:05:00,19.92,19.92,19.88,19.9,70555.0,16.7396,16.7396,16.706,16.7228,70555.0
2022-06-03 11:10:00,19.89,19.93,19.89,19.93,47162.0,16.7144,16.748,16.7144,16.748,47162.0
2022-06-03 11:15:00,19.93,19.97,19.91,19.95,85611.0,16.748,16.7816,16.7312,16.7648,85611.0
2022-06-03 11:20:00,19.96,19.96,19.92,19.93,101134.0,16.7732,16.7732,16.7396,16.748,101134.0
2022-06-03 11:25:00,19.93,19.94,19.9,19.93,78654.0,16.748,16.7564,16.7228,16.748,78654.0
2022-06-03 11:30:00,19.93,19.94,19.9,19.94,40942.0,16.748,16.7564,16.7228,16.7564,40942.0
2022-06-03 11:35:00,19.94,19.97,19.92,19.97,71246.0,16.7564,16.7816,16.7396,16.7816,71246.0
2022-06-03 11:40:00,19.96,19.98,19.95,19.97,87782.0,16.7732,16.79,16.7648,16.7816,87782.0
2022-06-03 11:45:00,19.97,19.97,19.92,19.93,38778.0,16.7816,16.7816,16.7396,16.748,38778.0
2022-06-03 11:50:00,19.93,19.93,19.9,19.91,49786.0,16.748,16.748,16.7228,16.7312,49786.0
2022-06-03 11:55:00,19.91,19.95,19.9,19.95,64074.0,16.7312,16.7648,16.7228,16.7648,64074.0
2022-06-03 12:00:00,19.95,19.98,19.94,19.97,157542.0,16.7648,16.79,16.7564,16.7816,157542.0
2022-06-03 12:05:00,19.97,19.99,19.96,19.96,54987.0,16.7816,16.7984,16.7732,16.7732,54987.0
2022-06-03 12:10:00,19.96,19.97,19.94,19.95,65816.0,16.7732,16.7816,16.7564,16.7648,65816.0
2022-06-03 12:15:00,19.95,19.98,19.92,19.92,46328.0,16.7648,16.79,16.7396,16.7396,46328.0
2022-06-03 12:20:00,19.92,19.98,19.91,19.96,38427.0,16.7396,16.79,16.7312,16.7732,38427.0
2022-06-03 12:25:00,19.96,19.98,19.95,19.98,22850.0,16.7732,16.79,16.7648,16.79,22850.0
2022-06-03 12:30:00,19.98,19.98,19.95,19.96,30840.0,16.79,16.79,16.7648,16.7732,30840.0
2022-06-03 12:35:00,19.96,20.0,19.95,20.0,32849.0,16.7732,16.8068,16.7648,16.8068,32849.0
2022-06-03 12:40:00,19.99,20.0,19.95,19.96,36669.0,16.7984,16.8068,16.7648,16.7732,36669.0
2022-06-03 12:45:00,19.96,19.98,19.94,19.96,45189.0,16.7732,16.79,16.7564,16.7732,45189.0
2022-06-03 12:50:00,19.96,19.97,19.93,19.96,76093.0,16.7732,16.7816,16.748,16.7732,76093.0
2022-06-03 12:55:00,19.96,19.99,19.96,19.98,43191.0,16.7732,16.7984,16.7732,16.79,43191.0
2022-06-03 13:00:00,19.98,20.03,19.98,20.02,44412.0,16.79,16.832,16.79,16.8236,44412.0
2022-06-03 13:05:00,20.03,20.04,20.01,20.02,49888.0,16.832,16.8405,16.8152,16.8236,49888.0
2022-06-03 13:10:00,20.02,20.03,20.0,20.0,70629.0,16.8236,16.832,16.8068,16.8068,70629.0
2022-06-03 13:15:00,20.01,20.01,19.95,19.96,61713.0,16.8152,16.8152,16.7648,16.7732,61713.0
2022-06-03 13:20:00,19.95,19.99,19.95,19.98,41598.0,16.7648,16.7984,16.7648,16.79,41598.0
2022-06-03 13:25:00,19.98,20.0,19.97,19.98,53900.0,16.79,16.8068,16.7816,16.79,53900.0
2022-06-03 13:30:00,19.98,19.98,19.95,19.98,29543.0,16.79,16.79,16.7648,16.79,29543.0
2022-06-03 13:35:00,19.98,19.99,19.95,19.97,65447.0,16.79,16.7984,16.7648,16.7816,65447.0
2022-06-03 13:40:00,19.96,19.96,19.92,19.93,69038.0,16.7732,16.7732,16.7396,16.748,69038.0
2022-06-03 13:45:00,19.92,19.93,19.91,19.93,33110.0,16.7396,16.748,16.7312,16.748,33110.0
2022-06-03 13:50:00,19.93,19.95,19.92,19.92,41347.0,16.748,16.7648,16.7396,16.7396,41347.0
2022-06-03 13:55:00,19.93,19.93,19.91,19.92,48581.0,16.748,16.748,16.7312,16.7396,48581.0
2022-06-03 14:00:00,19.92,19.92,19.88,19.91,80729.0,16.7396,16.7396,16.706,16.7312,80729.0
2022-06-03 14:05:00,19.92,19.94,19.9,19.93,55372.0,16.7396,16.7564,16.7228,16.748,55372.0
2022-06-03 14:10:00,19.93,19.95,19.93,19.95,73355.0,16.748,16.7648,16.748,16.7648,73355.0
2022-06-03 14:15:00,19.95,19.97,19.94,19.96,49066.0,16.7648,16.7816,16.7564,16.7732,49066.0
2022-06-03 14:20:00,19.96,19.98,19.94,19.97,71785.0,16.7732,16.79,16.7564,16.7816,71785.0
2022-06-03 14:25:00,19.97,19.99,19.95,19.99,52546.0,16.7816,16.7984,16.7648,16.7984,52546.0
2022-06-03 14:30:00,19.99,19.99,19.97,19.99,57914.0,16.7984,16.7984,16.7816,16.7984,57914.0
2022-06-03 14:35:00,19.99,20.0,19.94,19.95,94467.0,16.7984,16.8068,16.7564,16.7648,94467.0
2022-06-03 14:40:00,19.95,19.96,19.93,19.96,50412.0,16.7648,16.7732,16.748,16.7732,50412.0
2022-06-03 14:45:00,19.96,19.99,19.95,19.98,60646.0,16.7732,16.7984,16.7648,16.79,60646.0
2022-06-03 14:50:00,19.98,20.0,19.98,19.99,45340.0,16.79,16.8068,16.79,16.7984,45340.0
2022-06-03 14:55:00,19.98,20.0,19.97,19.98,139608.0,16.79,16.8068,16.7816,16.79,139608.0
2022-06-03 15:00:00,19.99,20.01,19.97,20.01,96784.0,16.7984,16.8152,16.7816,16.8152,96784.0
2022-06-03 15:05:00,20.0,20.01,19.97,19.98,80385.0,16.8068,16.8152,16.7816,16.79,80385.0
2022-06-03 15:10:00,19.97,20.0,19.96,19.96,65910.0,16.7816,16.8068,16.7732,16.7732,65910.0
2022-06-03 15:15:00,19.96,19.97,19.95,19.96,44672.0,16.7732,16.7816,16.7648,16.7732,44672.0
2022-06-03 15:20:00,19.96,19.97,19.94,19.95,66508.0,16.7732,16.7816,16.7564,16.7648,66508.0
2022-06-03 15:25:00,19.95,19.98,19.94,19.98,76625.0,16.7648,16.79,16.7564,16.79,76625.0
2022-06-03 15:30:00,19.98,19.98,19.94,19.96,101766.0,16.79,16.79,16.7564,16.7732,101766.0
2022-06-03 15:35:00,19.96,19.98,19.93,19.96,174104.0,16.7732,16.79,16.748,16.7732,174104.0
2022-06-03 15:40:00,19.96,19.96,19.92,19.93,79640.0,16.7732,16.7732,16.7396,16.748,79640.0
2022-06-03 15:45:00,19.93,19.94,19.9,19.92,215826.0,16.748,16.7564,16.7228,16.7396,215826.0
2022-06-03 15:50:00,19.91,19.95,19.89,19.95,308688.0,16.7312,16.7648,16.7144,16.7648,308688.0
2022-06-03 15:55:00,19.95,19.95,19.91,19.92,352145.0,16.7648,16.7648,16.7312,16.7396,352145.0
2022-06-06 09:30:00,20.04,20.08,19.97,20.03,290091.0,16.8405,16.8741,16.7816,16.832,290091.0
2022-06-06 09:35:00,20.02,20.04,19.97,19.98,119350.0,16.8236,16.8405,16.7816,16.79,119350.0
2022-06-06 09:40:00,19.98,20.08,19.98,20.06,288930.0,16.79,16.8741,16.79,16.8573,288930.0
2022-06-06 09:45:00,20.06,20.1,20.04,20.1,80639.0,16.8573,16.8909,16.8405,16.8909,80639.0
2022-06-06 09:50:00,20.09,20.1,20.01,20.04,150916.0,16.8825,16.8909,16.8152,16.8405,150916.0
2022-06-06 09:55:00,20.03,20.05,19.98,20.0,107436.0,16.832,16.8489,16.79,16.8068,107436.0
2022-06-06 10:00:00,20.0,20.03,19.99,19.99,198000.0,16.8068,16.832,16.7984,16.7984,198000.0
2022-06-06 10:05:00,19.99,20.01,19.95,19.98,93953.0,16.7984,16.8152,16.7648,16.79,93953.0
2022-06-06 10:10:00,19.98,20.02,19.97,20.0,82919.0,16.79,16.8236,16.7816,16.8068,82919.0
2022-06-06 10:15:00,20.0,20.01,19.98,19.98,58156.0,16.8068,16.8152,16.79,16.79,58156.0
2022-06-06 10:20:00,19.98,19.98,19.89,19.9,126550.0,16.79,16.79,16.7144,16.7228,126550.0
2022-06-06 10:25:00,19.91,19.94,19.9,19.94,130696.0,16.7312,16.7564,16.7228,16.7564,130696.0
2022-06-06 10:30:00,19.94,19.95,19.91,19.91,91688.0,16.7564,16.7648,16.7312,16.7312,91688.0
2022-06-06 10:35:00,19.91,19.92,19.87,19.88,103272.0,16.7312,16.7396,16.6976,16.706,103272.0
2022-06-06 10:40:00,19.88,19.93,19.87,19.93,78702.0,16.706,16.748,16.6976,16.748,78702.0
2022-06-06 10:45:00,19.92,19.94,19.92,19.93,42750.0,16.7396,16.7564,16.7396,16.748,42750.0
2022-06-06 10:50:00,19.93,19.93,19.9,19.93,44107.0,16.748,16.748,16.7228,16.748,44107.0
2022-06-06 10:55:00,19.93,19.95,19.92,19.94,45804.0,16.748,16.7648,16.7396,16.7564,45804.0
2022-06-06 11:00:00,19.94,19.97,19.92,19.95,68565.0,16.7564,16.7816,16.7396,16.7648,68565.0
2022-06-06 11:05:00,19.95,19.99,19.95,19.96,35547.0,16.7648,16.7984,16.7648,16.7732,35547.0
2022-06-06 11:10:00,19.96,19.96,19.9,19.94,81293.0,16.7732,16.7732,16.7228,16.7564,81293.0
2022-06-06 11:15:00,19.94,19.95,19.89,19.9,106395.0,16.7564,16.7648,16.7144,16.7228,106395.0
2022-06-06 11:20:00,19.89,19.93,19.88,19.89,56750.0,16.7144,16.748,16.706,16.7144,56750.0
2022-06-06 11:25:00,19.89,19.92,19.89,19.92,60519.0,16.7144,16.7396,16.7144,16.7396,60519.0
2022-06-06 11:30:00,19.92,19.94,19.9,19.93,100002.0,16.7396,16.7564,16.7228,16.748,100002.0
2022-06-06 11:35:00,19.94,19.96,19.93,19.94,58127.0,16.7564,16.7732,16.748,16.7564,58127.0
2022-06-06 11:40:00,19.95,19.97,19.93,19.96,60006.0,16.7648,16.7816,16.748,16.7732,60006.0
2022-06-06 11:45:00,19.96,19.98,19.91,19.92,70866.0,16.7732,16.79,16.7312,16.7396,70866.0
2022-06-06 11:50:00,19.92,19.93,19.9,19.92,94377.0,16.7396,16.748,16.7228,16.7396,94377.0
2022-06-06 11:55:00,19.92,19.95,19.91,19.95,93392.0,16.7396,16.7648,16.7312,16.7648,93392.0
2022-06-06 12:00:00,19.95,19.95,19.89,19.9,87671.0,16.7648,16.7648,16.7144,16.7228,87671.0
2022-06-06 12:05:00,19.91,19.91,19.87,19.89,115930.0,16.7312,16.7312,16.6976,16.7144,115930.0
2022-06-06 12:10:00,19.89,19.9,19.86,19.89,53581.0,16.7144,16.7228,16.6892,16.7144,53581.0
2022-06-06 12:15:00,19.89,19.89,19.85,19.86,48841.0,16.7144,16.7144,16.6808,16.6892,48841.0
2022-06-06 12:20:00,19.87,19.88,19.85,19.85,24820.0,16.6976,16.706,16.6808,16.6808,24820.0
2022-06-06 12:25:00,19.84,19.86,19.83,19.85,36717.0,16.6724,16.6892,16.664,16.6808,36717.0
2022-06-06 12:30:00,19.85,19.88,19.84,19.87,28014.0,16.6808,16.706,16.6724,16.6976,28014.0
2022-06-06 12:35:00,19.87,19.89,19.86,19.88,40292.0,16.6976,16.7144,16.6892,16.706,40292.0
2022-06-06 12:40:00,19.87,19.88,19.86,19.87,52315.0,16.6976,16.706,16.6892,16.6976,52315.0
2022-06-06 12:45:00,19.87,19.88,19.86,19.87,50889.0,16.6976,16.706,16.6892,16.6976,50889.0
2022-06-06 12:50:00,19.86,19.87,19.83,19.87,37871.0,16.6892,16.6976,16.664,16.6976,37871.0
2022-06-06 12:55:00,19.86,19.89,19.86,19.89,33067.0,16.6892,16.7144,16.6892,16.7144,33067.0
2022-06-06 13:00:00,19.89,19.89,19.83,19.84,61042.0,16.7144,16.7144,16.664,16.6724,61042.0
2022-06-06 13:05:00,19.84,19.86,19.83,19.86,33569.0,16.6724,16.6892,16.664,16.6892,33569.0
2022-06-06 13:10:00,19.86,19.86,19.84,19.86,37474.0,16.6892,16.6892,16.6724,16.6892,37474.0
2022-06-06 13:15:00,19.86,19.87,19.84,19.87,27779.0,16.6892,16.6976,16.6724,16.6976,27779.0
2022-06-06 13:20:00,19.87,19.88,19.85,19.87,91645.0,16.6976,16.706,16.6808,16.6976,91645.0
2022-06-06 13:25:00,19.87,19.87,19.83,19.86,116412.0,16.6976,16.6976,16.664,16.6892,116412.0
2022-06-06 13:30:00,19.86,19.88,19.85,19.86,88048.0,16.6892,16.706,16.6808,16.6892,88048.0
2022-06-06 13:35:00,19.85,19.88,19.85,19.88,99470.0,16.6808,16.706,16.6808,16.706,99470.0
2022-06-06 13:40:00,19.88,19.89,19.87,19.89,114465.0,16.706,16.7144,16.6976,16.7144,114465.0
2022-06-06 13:45:00,19.89,19.9,19.88,19.89,41644.0,16.7144,16.7228,16.706,16.7144,41644.0
2022-06-06 13:50:00,19.89,19.91,19.89,19.91,39896.0,16.7144,16.7312,16.7144,16.7312,39896.0
2022-06-06 13:55:00,19.91,19.92,19.89,19.91,51475.0,16.7312,16.7396,16.7144,16.7312,51475.0
2022-06-06 14:00:00,19.91,19.91,19.89,19.89,21487.0,16.7312,16.7312,16.7144,16.7144,21487.0
2022-06-06 14:05:00,19.9,19.91,19.87,19.9,178856.0,16.7228,16.7312,16.6976,16.7228,178856.0
2022-06-06 14:10:00,19.9,19.92,19.89,19.91,134895.0,16.7228,16.7396,16.7144,16.7312,134895.0
2022-06-06 14:15:00,19.91,19.91,19.88,19.9,74715.0,16.7312,16.7312,16.706,16.7228,74715.0
2022-06-06 14:20:00,19.89,19.9,19.85,19.87,37367.0,16.7144,16.7228,16.6808,16.6976,37367.0
2022-06-06 14:25:00,19.87,19.87,19.83,19.84,67012.0,16.6976,16.6976,16.664,16.6724,67012.0
2022-06-06 14:30:00,19.83,19.84,19.82,19.84,76972.0,16.664,16.6724,16.6556,16.6724,76972.0
2022-06-06 14:35:00,19.83,19.85,19.8,19.82,93742.0,16.664,16.6808,16.6388,16.6556,93742.0
2022-06-06 14:40:00,19.82,19.84,19.81,19.82,69924.0,16.6556,16.6724,16.6472,16.6556,69924.0
2022-06-06 14:45:00,19.83,19.84,19.82,19.82,67948.0,16.664,16.6724,16.6556,16.6556,67948.0
2022-06-06 14:50:00,19.82,19.84,19.79,19.83,58208.0,16.6556,16.6724,16.6304,16.664,58208.0
2022-06-06 14:55:00,19.83,19.85,19.82,19.84,59567.0,16.664,16.6808,16.6556,16.6724,59567.0
2022-06-06 15:00:00,19.83,19.86,19.82,19.84,54505.0,16.664,16.6892,16.6556,16.6724,54505.0
2022-06-06 15:05:00,19.85,19.85,19.81,19.82,86563.0,16.6808,16.6808,16.6472,16.6556,86563.0
2022-06-06 15:10:00,19.82,19.83,19.79,19.81,48013.0,16.6556,16.664,16.6304,16.6472,48013.0
2022-06-06 15:15:00,19.81,19.83,19.79,19.8,70146.0,16.6472,16.664,16.6304,16.6388,70146.0
2022-06-06 15:20:00,19.8,19.81,19.77,19.79,284129.0,16.6388,16.6472,16.6136,16.6304,284129.0
2022-06-06 15:25:00,19.79,19.79,19.77,19.79,79415.0,16.6304,16.6304,16.6136,16.6304,79415.0
2022-06-06 15:30:00,19.79,19.83,19.78,19.82,68942.0,16.6304,16.664,16.622,16.6556,68942.0
2022-06-06 15:35:00,19.82,19.83,19.81,19.83,127061.0,16.6556,16.664,16.6472,16.664,127061.0
2022-06-06 15:40:00,19.82,19.84,19.81,19.82,121309.0,16.6556,16.6724,16.6472,16.6556,121309.0
2022-06-06 15:45:00,19.82,19.84,19.79,19.81,130806.0,16.6556,16.6724,16.6304,16.6472,130806.0
2022-06-06 15:50:00,19.8,19.83,19.79,19.82,253927.0,16.6388,16.664,16.6304,16.6556,253927.0
2022-06-06 15:55:00,19.82,19.82,19.75,19.78,655763.0,16.6556,16.6556,16.5968,16.622,655763.0
2022-06-07 09:30:00,19.77,19.79,19.7,19.72,328642.0,16.6136,16.6304,16.5547,16.5715,328642.0
2022-06-07 09:35:00,19.72,19.75,19.68,19.71,114299.0,16.5715,16.5968,16.5379,16.5631,114299.0
2022-06-07 09:40:00,19.71,19.77,19.69,19.75,199823.0,16.5631,16.6136,16.5463,16.5968,199823.0
2022-06-07 09:45:00,19.75,19.84,19.74,19.82,255999.0,16.5968,16.6724,16.5883,16.6556,255999.0
2022-06-07 09:50:00,19.82,19.89,19.8,19.89,79383.0,16.6556,16.7144,16.6388,16.7144,79383.0
2022-06-07 09:55:00,19.89,19.89,19.85,19.86,70073.0,16.7144,16.7144,16.6808,16.6892,70073.0
2022-06-07 10:00:00,19.87,19.87,19.83,19.86,90292.0,16.6976,16.6976,16.664,16.6892,90292.0
2022-06-07 10:05:00,19.86,19.88,19.84,19.87,64988.0,16.6892,16.706,16.6724,16.6976,64988.0
2022-06-07 10:10:00,19.87,19.87,19.81,19.84,92298.0,16.6976,16.6976,16.6472,16.6724,92298.0
2022-06-07 10:15:00,19.84,19.85,19.81,19.83,39780.0,16.6724,16.6808,16.6472,16.664,39780.0
2022-06-07 10:20:00,19.83,19.88,19.83,19.86,67565.0,16.664,16.706,16.664,16.6892,67565.0
2022-06-07 10:25:00,19.87,19.94,19.86,19.93,119915.0,16.6976,16.7564,16.6892,16.748,119915.0
2022-06-07 10:30:00,19.93,19.93,19.88,19.89,114664.0,16.748,16.748,16.706,16.7144,114664.0
2022-06-07 10:35:00,19.9,19.95,19.88,19.92,90957.0,16.7228,16.7648,16.706,16.7396,90957.0
2022-06-07 10:40:00,19.92,19.94,19.9,19.93,61852.0,16.7396,16.7564,16.7228,16.748,61852.0
2022-06-07 10:45:00,19.93,19.94,19.91,19.92,89795.0,16.748,16.7564,16.7312,16.7396,89795.0
2022-06-07 10:50:00,19.92,19.93,19.89,19.89,87659.0,16.7396,16.748,16.7144,16.7144,87659.0
2022-06-07 10:55:00,19.89,19.9,19.87,19.89,67799.0,16.7144,16.7228,16.6976,16.7144,67799.0
2022-06-07 11:00:00,19.89,19.91,19.88,19.9,89431.0,16.7144,16.7312,16.706,16.7228,89431.0
2022-06-07 11:05:00,19.89,19.9,19.87,19.88,62651.0,16.7144,16.7228,16.6976,16.706,62651.0
2022-06-07 11:10:00,19.89,19.92,19.87,19.92,50459.0,16.7144,16.7396,16.6976,16.7396,50459.0
2022-06-07 11:15:00,19.92,19.94,19.9,19.91,65338.0,16.7396,16.7564,16.7228,16.7312,65338.0
2022-06-07 11:20:00,19.92,19.93,19.88,19.91,67170.0,16.7396,16.748,16.706,16.7312,67170.0
2022-06-07 11:25:00,19.91,19.92,19.87,19.89,73981.0,16.7312,16.7396,16.6976,16.7144,73981.0
2022-06-07 11:30:00,19.88,19.9,19.86,19.89,165512.0,16.706,16.7228,16.6892,16.7144,165512.0
2022-06-07 11:35:00,19.89,19.92,19.89,19.91,72400.0,16.7144,16.7396,16.7144,16.7312,72400.0
2022-06-07 11:40:00,19.91,19.93,19.9,19.91,95101.0,16.7312,16.748,16.7228,16.7312,95101.0
2022-06-07 11:45:00,19.91,19.91,19.89,19.89,73510.0,16.7312,16.7312,16.7144,16.7144,73510.0
2022-06-07 11:50:00,19.89,19.9,19.87,19.88,52175.0,16.7144,16.7228,16.6976,16.706,52175.0
2022-06-07 11:55:00,19.88,19.91,19.88,19.91,68932.0,16.706,16.7312,16.706,16.7312,68932.0
2022-06-07 12:00:00,19.91,19.93,19.88,19.89,62799.0,16.7312,16.748,16.706,16.7144,62799.0
2022-06-07 12:05:00,19.89,19.9,19.87,19.9,32422.0,16.7144,16.7228,16.6976,16.7228,32422.0
2022-06-07 12:10:00,19.89,19.91,19.88,19.91,53219.0,16.7144,16.7312,16.706,16.7312,53219.0
2022-06-07 12:15:00,19.91,19.91,19.87,19.89,65852.0,16.7312,16.7312,16.6976,16.7144,65852.0
2022-06-07 12:20:00,19.88,19.91,19.88,19.91,46017.0,16.706,16.7312,16.706,16.7312,46017.0
2022-06-07 12:25:00,19.91,19.94,19.9,19.93,143840.0,16.7312,16.7564,16.7228,16.748,143840.0
2022-06-07 12:30:00,19.93,19.95,19.92,19.95,96679.0,16.748,16.7648,16.7396,16.7648,96679.0
2022-06-07 12:35:00,19.94,19.95,19.93,19.95,76824.0,16.7564,16.7648,16.748,16.7648,76824.0
2022-06-07 12:40:00,19.95,19.96,19.94,19.95,124548.0,16.7648,16.7732,16.7564,16.7648,124548.0
2022-06-07 12:45:00,19.96,20.02,19.95,20.02,421398.0,16.7732,16.8236,16.7648,16.8236,421398.0
2022-06-07 12:50:00,20.01,20.03,20.0,20.01,125055.0,16.8152,16.832,16.8068,16.8152,125055.0
2022-06-07 12:55:00,20.02,20.04,20.01,20.04,60906.0,16.8236,16.8405,16.8152,16.8405,60906.0
2022-06-07 13:00:00,20.04,20.05,20.0,20.01,103020.0,16.8405,16.8489,16.8068,16.8152,103020.0
2022-06-07 13:05:00,20.01,20.01,19.98,19.99,61843.0,16.8152,16.8152,16.79,16.7984,61843.0
2022-06-07 13:10:00,20.0,20.01,19.96,19.96,108096.0,16.8068,16.8152,16.7732,16.7732,108096.0
2022-06-07 13:15:00,19.96,20.01,19.96,19.98,151754.0,16.7732,16.8152,16.7732,16.79,151754.0
2022-06-07 13:20:00,19.97,20.0,19.96,19.99,61091.0,16.7816,16.8068,16.7732,16.7984,61091.0
2022-06-07 13:25:00,19.99,19.99,19.97,19.98,36905.0,16.7984,16.7984,16.7816,16.79,36905.0
2022-06-07 13:30:00,19.99,20.0,19.97,19.98,72564.0,16.7984,16.8068,16.7816,16.79,72564.0
2022-06-07 13:35:00,19.98,20.04,19.98,20.04,60374.0,16.79,16.8405,16.79,16.8405,60374.0
2022-06-07 13:40:00,20.04,20.05,20.01,20.05,96727.0,16.8405,16.8489,16.8152,16.8489,96727.0
2022-06-07 13:45:00,20.04,20.07,20.04,20.06,140562.0,16.8405,16.8657,16.8405,16.8573,140562.0
2022-06-07 13:50:00,20.05,20.07,20.05,20.05,98022.0,16.8489,16.8657,16.8489,16.8489,98022.0
2022-06-07 13:55:00,20.05,20.06,20.03,20.04,45061.0,16.8489,16.8573,16.832,16.8405,45061.0
2022-06-07 14:00:00,20.04,20.04,20.02,20.04,90163.0,16.8405,16.8405,16.8236,16.8405,90163.0
2022-06-07 14:05:00,20.03,20.08,20.03,20.07,81454.0,16.832,16.8741,16.832,16.8657,81454.0
2022-06-07 14:10:00,20.08,20.1,20.07,20.1,135749.0,16.8741,16.8909,16.8657,16.8909,135749.0
2022-06-07 14:15:00,20.1,20.11,20.06,20.07,174600.0,16.8909,16.8993,16.8573,16.8657,174600.0
2022-06-07 14:20:00,20.06,20.07,20.05,20.07,71998.0,16.8573,16.8657,16.8489,16.8657,71998.0
2022-06-07 14:25:00,20.07,20.1,20.06,20.08,65485.0,16.8657,16.8909,16.8573,16.8741,65485.0
2022-06-07 14:30:00,20.09,20.1,20.08,20.1,58627.0,16.8825,16.8909,16.8741,16.8909,58627.0
2022-06-07 14:35:00,20.1,20.11,20.07,20.09,84355.0,16.8909,16.8993,16.8657,16.8825,84355.0
2022-06-07 14:40:00,20.09,20.1,20.07,20.07,113273.0,16.8825,16.8909,16.8657,16.8657,113273.0
2022-06-07 14:45:00,20.07,20.09,20.04,20.05,80023.0,16.8657,16.8825,16.8405,16.8489,80023.0
2022-06-07 14:50:00,20.05,20.07,20.04,20.05,100485.0,16.8489,16.8657,16.8405,16.8489,100485.0
2022-06-07 14:55:00,20.05,20.09,20.05,20.08,58932.0,16.8489,16.8825,16.8489,16.8741,58932.0
2022-06-07 15:00:00,20.09,20.12,20.08,20.12,101612.0,16.8825,16.9077,16.8741,16.9077,101612.0
2022-06-07 15:05:00,20.12,20.13,20.1,20.13,97694.0,16.9077,16.9161,16.8909,16.9161,97694.0
2022-06-07 15:10:00,20.12,20.13,20.1,20.13,64805.0,16.9077,16.9161,16.8909,16.9161,64805.0
2022-06-07 15:15:00,20.13,20.15,20.12,20.15,68884.0,16.9161,16.9329,16.9077,16.9329,68884.0
2022-06-07 15:20:00,20.15,20.16,20.14,20.16,153949.0,16.9329,16.9413,16.9245,16.9413,153949.0
2022-06-07 15:25:00,20.16,20.16,20.14,20.14,132520.0,16.9413,16.9413,16.9245,16.9245,132520.0
2022-06-07 15:30:00,20.14,20.16,20.13,20.14,138431.0,16.9245,16.9413,16.9161,16.9245,138431.0
2022-06-07 15:35:00,20.15,20.15,20.14,20.14,82299.0,16.9329,16.9329,16.9245,16.9245,82299.0
2022-06-07 15:40:00,20.15,20.17,20.15,20.16,133573.0,16.9329,16.9497,16.9329,16.9413,133573.0
2022-06-07 15:45:00,20.17,20.17,20.14,20.14,243073.0,16.9497,16.9497,16.9245,16.9245,243073.0
2022-06-07 15:50:00,20.14,20.16,20.13,20.14,471107.0,16.9245,16.9413,16.9161,16.9245,471107.0
2022-06-07 15:55:00,20.14,20.16,20.12,20.13,1455807.0,16.9245,16.9413,16.9077,16.9161,1455807.0
2022-06-08 09:30:00,20.2,20.2,20.0,20.02,328068.0,16.9749,16.9749,16.8068,16.8236,328068.0
2022-06-08 09:35:00,20.02,20.03,19.94,19.98,140681.0,16.8236,16.832,16.7564,16.79,140681.0
2022-06-08 09:40:00,19.98,20.04,19.97,20.02,143715.0,16.79,16.8405,16.7816,16.8236,143715.0
2022-06-08 09:45:00,20.0,20.07,19.98,20.03,104622.0,16.8068,16.8657,16.79,16.832,104622.0
2022-06-08 09:50:00,20.03,20.06,20.0,20.05,79112.0,16.832,16.8573,16.8068,16.8489,79112.0
2022-06-08 09:55:00,20.04,20.05,20.02,20.03,78214.0,16.8405,16.8489,16.8236,16.832,78214.0
2022-06-08 10:00:00,20.03,20.04,19.98,19.99,103587.0,16.832,16.8405,16.79,16.7984,103587.0
2022-06-08 10:05:00,19.98,19.99,19.95,19.96,48969.0,16.79,16.7984,16.7648,16.7732,48969.0
2022-06-08 10:10:00,19.95,19.96,19.88,19.89,98387.0,16.7648,16.7732,16.706,16.7144,98387.0
2022-06-08 10:15:00,19.88,19.91,19.87,19.9,74135.0,16.706,16.7312,16.6976,16.7228,74135.0
2022-06-08 10:20:00,19.91,19.96,19.9,19.95,119564.0,16.7312,16.7732,16.7228,16.7648,119564.0
2022-06-08 10:25:00,19.95,19.97,19.93,19.95,96811.0,16.7648,16.7816,16.748,16.7648,96811.0
2022-06-08 10:30:00,19.94,19.99,19.93,19.98,67515.0,16.7564,16.7984,16.748,16.79,67515.0
2022-06-08 10:35:00,19.98,19.99,19.94,19.96,150067.0,16.79,16.7984,16.7564,16.7732,150067.0
2022-06-08 10:40:00,19.97,20.0,19.94,19.95,91098.0,16.7816,16.8068,16.7564,16.7648,91098.0
2022-06-08 10:45:00,19.96,20.0,19.95,19.98,41048.0,16.7732,16.8068,16.7648,16.79,41048.0
2022-06-08 10:50:00,19.99,20.02,19.98,20.0,105306.0,16.7984,16.8236,16.79,16.8068,105306.0
2022-06-08 10:55:00,20.0,20.01,19.96,19.98,76824.0,16.8068,16.8152,16.7732,16.79,76824.0
2022-06-08 11:00:00,19.98,19.99,19.96,19.98,59569.0,16.79,16.7984,16.7732,16.79,59569.0
2022-06-08 11:05:00,19.98,19.98,19.95,19.97,50224.0,16.79,16.79,16.7648,16.7816,50224.0
2022-06-08 11:10:00,19.98,20.0,19.97,20.0,85411.0,16.79,16.8068,16.7816,16.8068,85411.0
2022-06-08 11:15:00,20.0,20.01,19.99,20.0,80985.0,16.8068,16.8152,16.7984,16.8068,80985.0
2022-06-08 11:20:00,19.99,20.0,19.97,20.0,32852.0,16.7984,16.8068,16.7816,16.8068,32852.0
2022-06-08 11:25:00,20.0,20.03,19.99,20.03,54879.0,16.8068,16.832,16.7984,16.832,54879.0
2022-06-08 11:30:00,20.03,20.07,20.02,20.07,70834.0,16.832,16.8657,16.8236,16.8657,70834.0
2022-06-08 11:35:00,20.07,20.1,20.06,20.09,56139.0,16.8657,16.8909,16.8573,16.8825,56139.0
2022-06-08 11:40:00,20.1,20.11,20.07,20.07,83064.0,16.8909,16.8993,16.8657,16.8657,83064.0
2022-06-08 11:45:00,20.08,20.09,20.07,20.08,58611.0,16.8741,16.8825,16.8657,16.8741,58611.0
2022-06-08 11:50:00,20.09,20.09,20.06,20.07,55095.0,16.8825,16.8825,16.8573,16.8657,55095.0
2022-06-08 11:55:00,20.07,20.07,20.05,20.07,45523.0,16.8657,16.8657,16.8489,16.8657,45523.0
2022-06-08 12:00:00,20.07,20.1,20.06,20.08,46291.0,16.8657,16.8909,16.8573,16.8741,46291.0
2022-06-08 12:05:00,20.08,20.09,20.06,20.08,63068.0,16.8741,16.8825,16.8573,16.8741,63068.0
2022-06-08 12:10:00,20.09,20.11,20.08,20.11,34582.0,16.8825,16.8993,16.8741,16.8993,34582.0
2022-06-08 12:15:00,20.11,20.11,20.08,20.1,81658.0,16.8993,16.8993,16.8741,16.8909,81658.0
2022-06-08 12:20:00,20.1,20.1,20.02,20.03,141421.0,16.8909,16.8909,16.8236,16.832,141421.0
2022-06-08 12:25:00,20.04,20.04,20.01,20.04,76301.0,16.8405,16.8405,16.8152,16.8405,76301.0
2022-06-08 12:30:00,20.04,20.05,20.0,20.0,91794.0,16.8405,16.8489,16.8068,16.8068,91794.0
2022-06-08 12:35:00,20.0,20.02,19.96,19.96,57393.0,16.8068,16.8236,16.7732,16.7732,57393.0
2022-06-08 12:40:00,19.96,19.97,19.92,19.93,66469.0,16.7732,16.7816,16.7396,16.748,66469.0
2022-06-08 12:45:00,19.93,19.95,19.91,19.93,90970.0,16.748,16.7648,16.7312,16.748,90970.0
2022-06-08 12:50:00,19.94,19.96,19.93,19.95,98206.0,16.7564,16.7732,16.748,16.7648,98206.0
2022-06-08 12:55:00,19.96,19.96,19.92,19.95,77538.0,16.7732,16.7732,16.7396,16.7648,77538.0
2022-06-08 13:00:00,19.95,19.95,19.91,19.93,57688.0,16.7648,16.7648,16.7312,16.748,57688.0
2022-06-08 13:05:00,19.94,19.98,19.92,19.98,66304.0,16.7564,16.79,16.7396,16.79,66304.0
2022-06-08 13:10:00,19.98,20.0,19.94,19.95,111928.0,16.79,16.8068,16.7564,16.7648,111928.0
2022-06-08 13:15:00,19.96,19.96,19.94,19.95,50722.0,16.7732,16.7732,16.7564,16.7648,50722.0
2022-06-08 13:20:00,19.94,19.95,19.88,19.89,80642.0,16.7564,16.7648,16.706,16.7144,80642.0
2022-06-08 13:25:00,19.89,19.9,19.86,19.87,78107.0,16.7144,16.7228,16.6892,16.6976,78107.0
2022-06-08 13:30:00,19.87,19.87,19.83,19.86,94196.0,16.6976,16.6976,16.664,16.6892,94196.0
2022-06-08 13:35:00,19.86,19.86,19.79,19.8,125433.0,16.6892,16.6892,16.6304,16.6388,125433.0
2022-06-08 13:40:00,19.8,19.86,19.79,19.86,243142.0,16.6388,16.6892,16.6304,16.6892,243142.0
2022-06-08 13:45:00,19.85,19.88,19.84,19.87,83520.0,16.6808,16.706,16.6724,16.6976,83520.0
2022-06-08 13:50:00,19.87,19.88,19.83,19.85,86339.0,16.6976,16.706,16.664,16.6808,86339.0
2022-06-08 13:55:00,19.84,19.85,19.8,19.8,119508.0,16.6724,16.6808,16.6388,16.6388,119508.0
2022-06-08 14:00:00,19.8,19.81,19.79,19.8,135219.0,16.6388,16.6472,16.6304,16.6388,135219.0
2022-06-08 14:05:00,19.8,19.84,19.79,19.84,117393.0,16.6388,16.6724,16.6304,16.6724,117393.0
2022-06-08 14:10:00,19.84,19.84,19.81,19.84,42141.0,16.6724,16.6724,16.6472,16.6724,42141.0
2022-06-08 14:15:00,19.84,19.85,19.82,19.82,64362.0,16.6724,16.6808,16.6556,16.6556,64362.0
2022-06-08 14:20:00,19.82,19.84,19.78,19.79,96256.0,16.6556,16.6724,16.622,16.6304,96256.0
2022-06-08 14:25:00,19.79,19.79,19.74,19.76,84975.0,16.6304,16.6304,16.5883,16.6052,84975.0
2022-06-08 14:30:00,19.77,19.79,19.74,19.74,61858.0,16.6136,16.6304,16.5883,16.5883,61858.0
2022-06-08 14:35:00,19.74,19.75,19.72,19.73,75027.0,16.5883,16.5968,16.5715,16.5799,75027.0
2022-06-08 14:40:00,19.73,19.78,19.73,19.76,56437.0,16.5799,16.622,16.5799,16.6052,56437.0
2022-06-08 14:45:00,19.76,19.77,19.74,19.76,74410.0,16.6052,16.6136,16.5883,16.6052,74410.0
2022-06-08 14:50:00,19.76,19.77,19.74,19.75,71886.0,16.6052,16.6136,16.5883,16.5968,71886.0
2022-06-08 14:55:00,19.74,19.76,19.73,19.75,44415.0,16.5883,16.6052,16.5799,16.5968,44415.0
2022-06-08 15:00:00,19.74,19.77,19.73,19.77,74553.0,16.5883,16.6136,16.5799,16.6136,74553.0
2022-06-08 15:05:00,19.76,19.77,19.74,19.76,53126.0,16.6052,16.6136,16.5883,16.6052,53126.0
2022-06-08 15:10:00,19.75,19.81,19.74,19.8,89231.0,16.5968,16.6472,16.5883,16.6388,89231.0
2022-06-08 15:15:00,19.8,19.82,19.78,19.81,95963.0,16.6388,16.6556,16.622,16.6472,95963.0
2022-06-08 15:20:00,19.8,19.86,19.8,19.85,99074.0,16.6388,16.6892,16.6388,16.6808,99074.0
2022-06-08 15:25:00,19.85,19.87,19.84,19.86,80480.0,16.6808,16.6976,16.6724,16.6892,80480.0
2022-06-08 15:30:00,19.86,19.88,19.85,19.88,119693.0,16.6892,16.706,16.6808,16.706,119693.0
2022-06-08 15:35:00,19.88,19.9,19.87,19.89,202904.0,16.706,16.7228,16.6976,16.7144,202904.0
2022-06-08 15:40:00,19.89,19.91,19.87,19.89,223773.0,16.7144,16.7312,16.6976,16.7144,223773.0
2022-06-08 15:45:00,19.89,19.9,19.85,19.86,185025.0,16.7144,16.7228,16.6808,16.6892,185025.0
2022-06-08 15:50:00,19.86,19.88,19.84,19.88,301350.0,16.6892,16.706,16.6724,16.706,301350.0
2022-06-08 15:55:00,19.88,19.89,19.85,19.86,486398.0,16.706,16.7144,16.6808,16.6892,486398.0
2022-06-09 09:30:00,19.74,19.78,19.63,19.67,360621.0,16.5883,16.622,16.4959,16.5295,360621.0
2022-06-09 09:35:00,19.67,19.68,19.61,19.63,120239.0,16.5295,16.5379,16.4791,16.4959,120239.0
2022-06-09 09:40:00,19.63,19.68,19.61,19.62,113338.0,16.4959,16.5379,16.4791,16.4875,113338.0
2022-06-09 09:45:00,19.61,19.65,19.58,19.61,117528.0,16.4791,16.5127,16.4539,16.4791,117528.0
2022-06-09 09:50:00,19.61,19.66,19.6,19.63,31456.0,16.4791,16.5211,16.4707,16.4959,31456.0
2022-06-09 09:55:00,19.63,19.68,19.62,19.67,90526.0,16.4959,16.5379,16.4875,16.5295,90526.0
2022-06-09 10:00:00,19.67,19.69,19.64,19.66,55223.0,16.5295,16.5463,16.5043,16.5211,55223.0
2022-06-09 10:05:00,19.67,19.67,19.61,19.62,67976.0,16.5295,16.5295,16.4791,16.4875,67976.0
2022-06-09 10:10:00,19.61,19.63,19.58,19.6,65541.0,16.4791,16.4959,16.4539,16.4707,65541.0
2022-06-09 10:15:00,19.6,19.67,19.59,19.67,62773.0,16.4707,16.5295,16.4623,16.5295,62773.0
2022-06-09 10:20:00,19.66,19.68,19.6,19.63,79465.0,16.5211,16.5379,16.4707,16.4959,79465.0
2022-06-09 10:25:00,19.62,19.62,19.58,19.6,74102.0,16.4875,16.4875,16.4539,16.4707,74102.0
2022-06-09 10:30:00,19.6,19.63,19.58,19.61,76480.0,16.4707,16.4959,16.4539,16.4791,76480.0
2022-06-09 10:35:00,19.61,19.63,19.6,19.61,101538.0,16.4791,16.4959,16.4707,16.4791,101538.0
2022-06-09 10:40:00,19.61,19.61,19.55,19.57,95726.0,16.4791,16.4791,16.4287,16.4455,95726.0
2022-06-09 10:45:00,19.58,19.6,19.55,19.57,88845.0,16.4539,16.4707,16.4287,16.4455,88845.0
2022-06-09 10:50:00,19.56,19.56,19.5,19.52,152571.0,16.4371,16.4371,16.3867,16.4035,152571.0
2022-06-09 10:55:00,19.51,19.55,19.5,19.54,106218.0,16.3951,16.4287,16.3867,16.4203,106218.0
2022-06-09 11:00:00,19.53,19.54,19.48,19.48,114401.0,16.4119,16.4203,16.3699,16.3699,114401.0
2022-06-09 11:05:00,19.48,19.51,19.47,19.51,80390.0,16.3699,16.3951,16.3615,16.3951,80390.0
2022-06-09 11:10:00,19.51,19.54,19.49,19.53,97384.0,16.3951,16.4203,16.3783,16.4119,97384.0
2022-06-09 11:15:00,19.52,19.54,19.5,19.51,76417.0,16.4035,16.4203,16.3867,16.3951,76417.0
2022-06-09 11:20:00,19.51,19.53,19.48,19.5,52627.0,16.3951,16.4119,16.3699,16.3867,52627.0
2022-06-09 11:25:00,19.5,19.5,19.46,19.48,75721.0,16.3867,16.3867,16.3531,16.3699,75721.0
2022-06-09 11:30:00,19.48,19.49,19.45,19.46,103741.0,16.3699,16.3783,16.3446,16.3531,103741.0
2022-06-09 11:35:00,19.46,19.5,19.45,19.48,98874.0,16.3531,16.3867,16.3446,16.3699,98874.0
2022-06-09 11:40:00,19.49,19.54,19.49,19.52,80049.0,16.3783,16.4203,16.3783,16.4035,80049.0
2022-06-09 11:45:00,19.51,19.53,19.47,19.48,84662.0,16.3951,16.4119,16.3615,16.3699,84662.0
2022-06-09 11:50:00,19.48,19.49,19.45,19.48,86221.0,16.3699,16.3783,16.3446,16.3699,86221.0
2022-06-09 11:55:00,19.48,19.51,19.47,19.5,104205.0,16.3699,16.3951,16.3615,16.3867,104205.0
2022-06-09 12:00:00,19.49,19.51,19.48,19.51,68789.0,16.3783,16.3951,16.3699,16.3951,68789.0
2022-06-09 12:05:00,19.5,19.52,19.48,19.48,77603.0,16.3867,16.4035,16.3699,16.3699,77603.0
2022-06-09 12:10:00,19.48,19.49,19.45,19.48,55999.0,16.3699,16.3783,16.3446,16.3699,55999.0
2022-06-09 12:15:00,19.47,19.48,19.44,19.45,49474.0,16.3615,16.3699,16.3362,16.3446,49474.0
2022-06-09 12:20:00,19.45,19.48,19.44,19.48,48419.0,16.3446,16.3699,16.3362,16.3699,48419.0
2022-06-09 12:25:00,19.47,19.5,19.46,19.48,43089.0,16.3615,16.3867,16.3531,16.3699,43089.0
2022-06-09 12:30:00,19.48,19.5,19.46,19.48,55966.0,16.3699,16.3867,16.3531,16.3699,55966.0
2022-06-09 12:35:00,19.48,19.5,19.47,19.5,48234.0,16.3699,16.3867,16.3615,16.3867,48234.0
2022-06-09 12:40:00,19.5,19.53,19.48,19.53,69124.0,16.3867,16.4119,16.3699,16.4119,69124.0
2022-06-09 12:45:00,19.53,19.53,19.49,19.5,40263.0,16.4119,16.4119,16.3783,16.3867,40263.0
2022-06-09 12:50:00,19.51,19.52,19.49,19.5,80225.0,16.3951,16.4035,16.3783,16.3867,80225.0
2022-06-09 12:55:00,19.49,19.52,19.48,19.52,45984.0,16.3783,16.4035,16.3699,16.4035,45984.0
2022-06-09 13:00:00,19.52,19.55,19.51,19.52,136513.0,16.4035,16.4287,16.3951,16.4035,136513.0
2022-06-09 13:05:00,19.52,19.53,19.49,19.52,119282.0,16.4035,16.4119,16.3783,16.4035,119282.0
2022-06-09 13:10:00,19.52,19.53,19.51,19.53,54561.0,16.4035,16.4119,16.3951,16.4119,54561.0
2022-06-09 13:15:00,19.53,19.53,19.51,19.53,34325.0,16.4119,16.4119,16.3951,16.4119,34325.0
2022-06-09 13:20:00,19.52,19.53,19.48,19.48,66222.0,16.4035,16.4119,16.3699,16.3699,66222.0
2022-06-09 13:25:00,19.48,19.49,19.45,19.48,49555.0,16.3699,16.3783,16.3446,16.3699,49555.0
2022-06-09 13:30:00,19.47,19.47,19.45,19.46,30268.0,16.3615,16.3615,16.3446,16.3531,30268.0
2022-06-09 13:35:00,19.46,19.46,19.44,19.46,44369.0,16.3531,16.3531,16.3362,16.3531,44369.0
2022-06-09 13:40:00,19.46,19.47,19.43,19.44,51326.0,16.3531,16.3615,16.3278,16.3362,51326.0
2022-06-09 13:45:00,19.44,19.46,19.43,19.45,30181.0,16.3362,16.3531,16.3278,16.3446,30181.0
2022-06-09 13:50:00,19.45,19.47,19.45,19.47,77673.0,16.3446,16.3615,16.3446,16.3615,77673.0
2022-06-09 13:55:00,19.46,19.51,19.46,19.5,48391.0,16.3531,16.3951,16.3531,16.3867,48391.0
2022-06-09 14:00:00,19.5,19.5,19.45,19.46,48248.0,16.3867,16.3867,16.3446,16.3531,48248.0
2022-06-09 14:05:00,19.46,19.5,19.45,19.48,48980.0,16.3531,16.3867,16.3446,16.3699,48980.0
2022-06-09 14:10:00,19.48,19.51,19.47,19.5,57831.0,16.3699,16.3951,16.3615,16.3867,57831.0
2022-06-09 14:15:00,19.5,19.52,19.47,19.48,59602.0,16.3867,16.4035,16.3615,16.3699,59602.0
2022-06-09 14:20:00,19.49,19.5,19.45,19.46,56512.0,16.3783,16.3867,16.3446,16.3531,56512.0
2022-06-09 14:25:00,19.47,19.5,19.46,19.48,60659.0,16.3615,16.3867,16.3531,16.3699,60659.0
2022-06-09 14:30:00,19.48,19.49,19.43,19.44,103989.0,16.3699,16.3783,16.3278,16.3362,103989.0
2022-06-09 14:35:00,19.44,19.46,19.43,19.46,50678.0,16.3362,16.3531,16.3278,16.3531,50678.0
2022-06-09 14:40:00,19.46,19.47,19.43,19.44,66958.0,16.3531,16.3615,16.3278,16.3362,66958.0
2022-06-09 14:45:00,19.44,19.46,19.44,19.45,45529.0,16.3362,16.3531,16.3362,16.3446,45529.0
2022-06-09 14:50:00,19.45,19.47,19.44,19.46,55622.0,16.3446,16.3615,16.3362,16.3531,55622.0
2022-06-09 14:55:00,19.46,19.48,19.43,19.44,110962.0,16.3531,16.3699,16.3278,16.3362,110962.0
2022-06-09 15:00:00,19.44,19.45,19.41,19.43,154385.0,16.3362,16.3446,16.311,16.3278,154385.0
2022-06-09 15:05:00,19.43,19.44,19.41,19.42,105349.0,16.3278,16.3362,16.311,16.3194,105349.0
2022-06-09 15:10:00,19.43,19.43,19.41,19.41,89606.0,16.3278,16.3278,16.311,16.311,89606.0
2022-06-09 15:15:00,19.41,19.43,19.4,19.43,57603.0,16.311,16.3278,16.3026,16.3278,57603.0
2022-06-09 15:20:00,19.43,19.44,19.39,19.42,189200.0,16.3278,16.3362,16.2942,16.3194,189200.0
2022-06-09 15:25:00,19.42,19.42,19.37,19.38,94267.0,16.3194,16.3194,16.2774,16.2858,94267.0
2022-06-09 15:30:00,19.37,19.38,19.34,19.35,191899.0,16.2774,16.2858,16.2522,16.2606,191899.0
2022-06-09 15:35:00,19.35,19.39,19.34,19.38,196985.0,16.2606,16.2942,16.2522,16.2858,196985.0
2022-06-09 15:40:00,19.38,19.39,19.35,19.37,228209.0,16.2858,16.2942,16.2606,16.2774,228209.0
2022-06-09 15:45:00,19.37,19.37,19.3,19.33,365244.0,16.2774,16.2774,16.2186,16.2438,365244.0
2022-06-09 15:50:00,19.32,19.36,19.3,19.34,518627.0,16.2354,16.269,16.2186,16.2522,518627.0
2022-06-09 15:55:00,19.34,19.34,19.27,19.29,1133339.0,16.2522,16.2522,16.1934,16.2102,1133339.0
2022-06-10 09:30:00,19.12,19.12,18.95,18.98,487681.0,16.0673,16.0673,15.9245,15.9497,487681.0
2022-06-10 09:35:00,18.98,19.06,18.97,19.02,142004.0,15.9497,16.0169,15.9413,15.9833,142004.0
2022-06-10 09:40:00,19.03,19.09,19.01,19.05,128246.0,15.9917,16.0421,15.9749,16.0085,128246.0
2022-06-10 09:45:00,19.05,19.07,19.01,19.02,128892.0,16.0085,16.0253,15.9749,15.9833,128892.0
2022-06-10 09:50:00,19.03,19.13,19.01,19.1,123004.0,15.9917,16.0757,15.9749,16.0505,123004.0
2022-06-10 09:55:00,19.09,19.17,19.08,19.17,138773.0,16.0421,16.1094,16.0337,16.1094,138773.0
2022-06-10 10:00:00,19.16,19.17,19.07,19.07,174053.0,16.1009,16.1094,16.0253,16.0253,174053.0
2022-06-10 10:05:00,19.08,19.12,19.01,19.02,78620.0,16.0337,16.0673,15.9749,15.9833,78620.0
2022-06-10 10:10:00,19.02,19.02,18.98,19.0,172157.0,15.9833,15.9833,15.9497,15.9665,172157.0
2022-06-10 10:15:00,19.0,19.03,18.97,18.98,82198.0,15.9665,15.9917,15.9413,15.9497,82198.0
2022-06-10 10:20:00,18.98,18.98,18.91,18.93,103778.0,15.9497,15.9497,15.8909,15.9077,103778.0
2022-06-10 10:25:00,18.92,18.98,18.92,18.93,101544.0,15.8993,15.9497,15.8993,15.9077,101544.0
2022-06-10 10:30:00,18.92,18.98,18.92,18.96,143333.0,15.8993,15.9497,15.8993,15.9329,143333.0
2022-06-10 10:35:00,18.96,19.0,18.96,18.97,163002.0,15.9329,15.9665,15.9329,15.9413,163002.0
2022-06-10 10:40:00,18.97,18.98,18.92,18.95,191010.0,15.9413,15.9497,15.8993,15.9245,191010.0
2022-06-10 10:45:00,18.96,18.98,18.93,18.96,210495.0,15.9329,15.9497,15.9077,15.9329,210495.0
2022-06-10 10:50:00,18.96,19.01,18.96,18.97,128371.0,15.9329,15.9749,15.9329,15.9413,128371.0
2022-06-10 10:55:00,18.98,18.98,18.93,18.94,140622.0,15.9497,15.9497,15.9077,15.9161,140622.0
2022-06-10 11:00:00,18.93,18.94,18.88,18.89,245918.0,15.9077,15.9161,15.8657,15.8741,245918.0
2022-06-10 11:05:00,18.89,18.93,18.87,18.9,122823.0,15.8741,15.9077,15.8573,15.8825,122823.0
2022-06-10 11:10:00,18.9,18.95,18.88,18.93,98691.0,15.8825,15.9245,15.8657,15.9077,98691.0
2022-06-10 11:15:00,18.93,18.95,18.9,18.94,86069.0,15.9077,15.9245,15.8825,15.9161,86069.0
2022-06-10 11:20:00,18.95,18.96,18.92,18.93,74445.0,15.9245,15.9329,15.8993,15.9077,74445.0
2022-06-10 11:25:00,18.93,18.96,18.9,18.92,138188.0,15.9077,15.9329,15.8825,15.8993,138188.0
2022-06-10 11:30:00,18.93,18.94,18.88,18.91,190520.0,15.9077,15.9161,15.8657,15.8909,190520.0
2022-06-10 11:35:00,18.9,18.91,18.84,18.85,146308.0,15.8825,15.8909,15.832,15.8404,146308.0
2022-06-10 11:40:00,18.85,18.92,18.84,18.91,102623.0,15.8404,15.8993,15.832,15.8909,102623.0
2022-06-10 11:45:00,18.91,18.93,18.88,18.88,82834.0,15.8909,15.9077,15.8657,15.8657,82834.0
2022-06-10 11:50:00,18.88,18.9,18.86,18.88,111605.0,15.8657,15.8825,15.8488,15.8657,111605.0
2022-06-10 11:55:00,18.88,18.93,18.87,18.92,80568.0,15.8657,15.9077,15.8573,15.8993,80568.0
2022-06-10 12:00:00,18.91,18.92,18.89,18.91,53452.0,15.8909,15.8993,15.8741,15.8909,53452.0
2022-06-10 12:05:00,18.91,18.94,18.9,18.94,122456.0,15.8909,15.9161,15.8825,15.9161,122456.0
2022-06-10 12:10:00,18.94,18.94,18.89,18.89,112607.0,15.9161,15.9161,15.8741,15.8741,112607.0
2022-06-10 12:15:00,18.89,18.92,18.88,18.91,312483.0,15.8741,15.8993,15.8657,15.8909,312483.0
2022-06-10 12:20:00,18.91,18.94,18.9,18.91,163124.0,15.8909,15.9161,15.8825,15.8909,163124.0
2022-06-10 12:25:00,18.91,18.95,18.9,18.93,156666.0,15.8909,15.9245,15.8825,15.9077,156666.0
2022-06-10 12:30:00,18.93,18.93,18.9,18.91,112286.0,15.9077,15.9077,15.8825,15.8909,112286.0
2022-06-10 12:35:00,18.91,18.93,18.9,18.9,111010.0,15.8909,15.9077,15.8825,15.8825,111010.0
2022-06-10 12:40:00,18.91,18.94,18.9,18.92,194397.0,15.8909,15.9161,15.8825,15.8993,194397.0
2022-06-10 12:45:00,18.91,18.93,18.89,18.92,154485.0,15.8909,15.9077,15.8741,15.8993,154485.0
2022-06-10 12:50:00,18.91,18.92,18.89,18.89,241510.0,15.8909,15.8993,15.8741,15.8741,241510.0
2022-06-10 12:55:00,18.89,18.89,18.86,18.87,514981.0,15.8741,15.8741,15.8488,15.8573,514981.0
2022-06-10 13:00:00,18.87,18.87,18.78,18.8,127618.0,15.8573,15.8573,15.7816,15.7984,127618.0
2022-06-10 13:05:00,18.8,18.86,18.79,18.86,100885.0,15.7984,15.8488,15.79,15.8488,100885.0
2022-06-10 13:10:00,18.85,18.88,18.85,18.87,87157.0,15.8404,15.8657,15.8404,15.8573,87157.0
2022-06-10 13:15:00,18.86,18.87,18.82,18.87,90552.0,15.8488,15.8573,15.8152,15.8573,90552.0
2022-06-10 13:20:00,18.86,18.89,18.86,18.88,133683.0,15.8488,15.8741,15.8488,15.8657,133683.0
2022-06-10 13:25:00,18.87,18.94,18.87,18.94,75375.0,15.8573,15.9161,15.8573,15.9161,75375.0
2022-06-10 13:30:00,18.94,18.97,18.92,18.96,197167.0,15.9161,15.9413,15.8993,15.9329,197167.0
2022-06-10 13:35:00,18.97,19.02,18.97,19.01,140270.0,15.9413,15.9833,15.9413,15.9749,140270.0
2022-06-10 13:40:00,19.01,19.02,18.96,18.97,169153.0,15.9749,15.9833,15.9329,15.9413,169153.0
2022-06-10 13:45:00,18.97,18.99,18.95,18.98,218693.0,15.9413,15.9581,15.9245,15.9497,218693.0
2022-06-10 13:50:00,18.99,19.0,18.94,18.96,143262.0,15.9581,15.9665,15.9161,15.9329,143262.0
2022-06-10 13:55:00,18.96,18.96,18.93,18.96,110933.0,15.9329,15.9329,15.9077,15.9329,110933.0
2022-06-10 14:00:00,18.96,18.96,18.91,18.93,127779.0,15.9329,15.9329,15.8909,15.9077,127779.0
2022-06-10 14:05:00,18.93,18.98,18.92,18.96,168171.0,15.9077,15.9497,15.8993,15.9329,168171.0
2022-06-10 14:10:00,18.97,18.98,18.94,18.97,156593.0,15.9413,15.9497,15.9161,15.9413,156593.0
2022-06-10 14:15:00,18.96,19.0,18.96,19.0,122239.0,15.9329,15.9665,15.9329,15.9665,122239.0
2022-06-10 14:20:00,19.0,19.03,19.0,19.02,170188.0,15.9665,15.9917,15.9665,15.9833,170188.0
2022-06-10 14:25:00,19.03,19.04,19.01,19.03,123853.0,15.9917,16.0001,15.9749,15.9917,123853.0
2022-06-10 14:30:00,19.03,19.05,19.01,19.05,135703.0,15.9917,16.0085,15.9749,16.0085,135703.0
2022-06-10 14:35:00,19.04,19.06,19.02,19.03,128308.0,16.0001,16.0169,15.9833,15.9917,128308.0
2022-06-10 14:40:00,19.02,19.05,19.01,19.05,94036.0,15.9833,16.0085,15.9749,16.0085,94036.0
2022-06-10 14:45:00,19.05,19.09,19.04,19.09,107301.0,16.0085,16.0421,16.0001,16.0421,107301.0
2022-06-10 14:50:00,19.09,19.12,19.08,19.11,261983.0,16.0421,16.0673,16.0337,16.0589,261983.0
2022-06-10 14:55:00,19.11,19.16,19.09,19.15,136011.0,16.0589,16.1009,16.0421,16.0925,136011.0
2022-06-10 15:00:00,19.15,19.18,19.12,19.13,207678.0,16.0925,16.1178,16.0673,16.0757,207678.0
2022-06-10 15:05:00,19.13,19.17,19.11,19.14,220985.0,16.0757,16.1094,16.0589,16.0841,220985.0
2022-06-10 15:10:00,19.14,19.19,19.14,19.17,143286.0,16.0841,16.1262,16.0841,16.1094,143286.0
2022-06-10 15:15:00,19.16,19.21,19.16,19.2,197026.0,16.1009,16.143,16.1009,16.1346,197026.0
2022-06-10 15:20:00,19.2,19.2,19.13,19.17,201920.0,16.1346,16.1346,16.0757,16.1094,201920.0
2022-06-10 15:25:00,19.17,19.21,19.16,19.17,241818.0,16.1094,16.143,16.1009,16.1094,241818.0
2022-06-10 15:30:00,19.16,19.17,19.13,19.14,291604.0,16.1009,16.1094,16.0757,16.0841,291604.0
2022-06-10 15:35:00,19.14,19.18,19.13,19.16,250494.0,16.0841,16.1178,16.0757,16.1009,250494.0
2022-06-10 15:40:00,19.16,19.19,19.11,19.13,283361.0,16.1009,16.1262,16.0589,16.0757,283361.0
2022-06-10 15:45:00,19.12,19.13,19.08,19.08,326032.0,16.0673,16.0757,16.0337,16.0337,326032.0
2022-06-10 15:50:00,19.08,19.11,19.06,19.07,617388.0,16.0337,16.0589,16.0169,16.0253,617388.0
2022-06-10 15:55:00,19.07,19.09,19.02,19.03,995460.0,16.0253,16.0421,15.9833,15.9917,995460.0
2022-06-13 09:30:00,18.59,18.65,18.52,18.6,444818.0,15.622,15.6724,15.5631,15.6304,444818.0
2022-06-13 09:35:00,18.59,18.6,18.4,18.4,314563.0,15.622,15.6304,15.4623,15.4623,314563.0
2022-06-13 09:40:00,18.4,18.4,18.32,18.34,256834.0,15.4623,15.4623,15.3951,15.4119,256834.0
2022-06-13 09:45:00,18.35,18.4,18.34,18.38,265867.0,15.4203,15.4623,15.4119,15.4455,265867.0
2022-06-13 09:50:00,18.37,18.41,18.36,18.41,133631.0,15.4371,15.4707,15.4287,15.4707,133631.0
2022-06-13 09:55:00,18.41,18.43,18.33,18.34,204247.0,15.4707,15.4875,15.4035,15.4119,204247.0
2022-06-13 10:00:00,18.34,18.42,18.33,18.41,479772.0,15.4119,15.4791,15.4035,15.4707,479772.0
2022-06-13 10:05:00,18.42,18.48,18.4,18.41,149335.0,15.4791,15.5295,15.4623,15.4707,149335.0
2022-06-13 10:10:00,18.41,18.42,18.33,18.34,139858.0,15.4707,15.4791,15.4035,15.4119,139858.0
2022-06-13 10:15:00,18.33,18.34,18.21,18.21,159221.0,15.4035,15.4119,15.3026,15.3026,159221.0
2022-06-13 10:20:00,18.21,18.25,18.17,18.19,182938.0,15.3026,15.3362,15.269,15.2858,182938.0
2022-06-13 10:25:00,18.19,18.2,18.15,18.18,176345.0,15.2858,15.2942,15.2522,15.2774,176345.0
2022-06-13 10:30:00,18.17,18.2,18.15,18.19,110944.0,15.269,15.2942,15.2522,15.2858,110944.0
2022-06-13 10:35:00,18.18,18.2,18.15,18.2,120654.0,15.2774,15.2942,15.2522,15.2942,120654.0
2022-06-13 10:40:00,18.19,18.2,18.09,18.11,130304.0,15.2858,15.2942,15.2018,15.2186,130304.0
2022-06-13 10:45:00,18.12,18.12,18.06,18.09,167532.0,15.227,15.227,15.1766,15.2018,167532.0
2022-06-13 10:50:00,18.08,18.14,18.05,18.14,180740.0,15.1934,15.2438,15.1682,15.2438,180740.0
2022-06-13 10:55:00,18.13,18.18,18.12,18.13,141840.0,15.2354,15.2774,15.227,15.2354,141840.0
2022-06-13 11:00:00,18.13,18.15,18.09,18.11,166917.0,15.2354,15.2522,15.2018,15.2186,166917.0
2022-06-13 11:05:00,18.11,18.12,18.09,18.09,180131.0,15.2186,15.227,15.2018,15.2018,180131.0
2022-06-13 11:10:00,18.1,18.13,18.07,18.11,110183.0,15.2102,15.2354,15.185,15.2186,110183.0
2022-06-13 11:15:00,18.11,18.21,18.1,18.2,192380.0,15.2186,15.3026,15.2102,15.2942,192380.0
2022-06-13 11:20:00,18.2,18.25,18.19,18.25,150314.0,15.2942,15.3362,15.2858,15.3362,150314.0
2022-06-13 11:25:00,18.25,18.28,18.23,18.26,72398.0,15.3362,15.3614,15.3194,15.3446,72398.0
2022-06-13 11:30:00,18.26,18.27,18.2,18.25,130200.0,15.3446,15.353,15.2942,15.3362,130200.0
2022-06-13 11:35:00,18.25,18.3,18.23,18.28,130366.0,15.3362,15.3783,15.3194,15.3614,130366.0
2022-06-13 11:40:00,18.29,18.38,18.29,18.35,153692.0,15.3699,15.4455,15.3699,15.4203,153692.0
2022-06-13 11:45:00,18.35,18.39,18.32,18.38,118577.0,15.4203,15.4539,15.3951,15.4455,118577.0
2022-06-13 11:50:00,18.39,18.41,18.29,18.3,144731.0,15.4539,15.4707,15.3699,15.3783,144731.0
2022-06-13 11:55:00,18.3,18.39,18.3,18.36,87972.0,15.3783,15.4539,15.3783,15.4287,87972.0
2022-06-13 12:00:00,18.36,18.39,18.33,18.33,110991.0,15.4287,15.4539,15.4035,15.4035,110991.0
2022-06-13 12:05:00,18.33,18.4,18.33,18.36,70183.0,15.4035,15.4623,15.4035,15.4287,70183.0
2022-06-13 12:10:00,18.35,18.4,18.34,18.39,73229.0,15.4203,15.4623,15.4119,15.4539,73229.0
2022-06-13 12:15:00,18.39,18.44,18.38,18.41,127797.0,15.4539,15.4959,15.4455,15.4707,127797.0
2022-06-13 12:20:00,18.42,18.44,18.38,18.41,112652.0,15.4791,15.4959,15.4455,15.4707,112652.0
2022-06-13 12:25:00,18.41,18.43,18.36,18.38,88796.0,15.4707,15.4875,15.4287,15.4455,88796.0
2022-06-13 12:30:00,18.38,18.48,18.35,18.46,133425.0,15.4455,15.5295,15.4203,15.5127,133425.0
2022-06-13 12:35:00,18.45,18.5,18.45,18.48,133947.0,15.5043,15.5463,15.5043,15.5295,133947.0
2022-06-13 12:40:00,18.48,18.48,18.36,18.37,117189.0,15.5295,15.5295,15.4287,15.4371,117189.0
2022-06-13 12:45:00,18.37,18.39,18.35,18.35,58760.0,15.4371,15.4539,15.4203,15.4203,58760.0
2022-06-13 12:50:00,18.35,18.4,18.33,18.34,87635.0,15.4203,15.4623,15.4035,15.4119,87635.0
2022-06-13 12:55:00,18.34,18.36,18.32,18.34,102905.0,15.4119,15.4287,15.3951,15.4119,102905.0
2022-06-13 13:00:00,18.34,18.34,18.31,18.32,71436.0,15.4119,15.4119,15.3867,15.3951,71436.0
2022-06-13 13:05:00,18.31,18.34,18.3,18.34,103182.0,15.3867,15.4119,15.3783,15.4119,103182.0
2022-06-13 13:10:00,18.33,18.34,18.28,18.29,136364.0,15.4035,15.4119,15.3614,15.3699,136364.0
2022-06-13 13:15:00,18.29,18.3,18.27,18.29,135084.0,15.3699,15.3783,15.353,15.3699,135084.0
2022-06-13 13:20:00,18.29,18.29,18.26,18.27,63970.0,15.3699,15.3699,15.3446,15.353,63970.0
2022-06-13 13:25:00,18.27,18.28,18.23,18.25,68502.0,15.353,15.3614,15.3194,15.3362,68502.0
2022-06-13 13:30:00,18.25,18.28,18.23,18.26,83177.0,15.3362,15.3614,15.3194,15.3446,83177.0
2022-06-13 13:35:00,18.26,18.3,18.25,18.29,95979.0,15.3446,15.3783,15.3362,15.3699,95979.0
2022-06-13 13:40:00,18.3,18.36,18.29,18.35,82105.0,15.3783,15.4287,15.3699,15.4203,82105.0
2022-06-13 13:45:00,18.35,18.39,18.33,18.39,64627.0,15.4203,15.4539,15.4035,15.4539,64627.0
2022-06-13 13:50:00,18.39,18.39,18.32,18.34,115770.0,15.4539,15.4539,15.3951,15.4119,115770.0
2022-06-13 13:55:00,18.35,18.38,18.34,18.35,95756.0,15.4203,15.4455,15.4119,15.4203,95756.0
2022-06-13 14:00:00,18.35,18.35,18.28,18.31,82567.0,15.4203,15.4203,15.3614,15.3867,82567.0
2022-06-13 14:05:00,18.31,18.31,18.26,18.28,71251.0,15.3867,15.3867,15.3446,15.3614,71251.0
2022-06-13 14:10:00,18.27,18.3,18.24,18.24,72212.0,15.353,15.3783,15.3278,15.3278,72212.0
2022-06-13 14:15:00,18.24,18.27,18.23,18.27,93547.0,15.3278,15.353,15.3194,15.353,93547.0
2022-06-13 14:20:00,18.27,18.29,18.24,18.25,86518.0,15.353,15.3699,15.3278,15.3362,86518.0
2022-06-13 14:25:00,18.24,18.25,18.21,18.23,85619.0,15.3278,15.3362,15.3026,15.3194,85619.0
2022-06-13 14:30:00,18.23,18.24,18.19,18.23,96444.0,15.3194,15.3278,15.2858,15.3194,96444.0
2022-06-13 14:35:00,18.23,18.3,18.22,18.28,114921.0,15.3194,15.3783,15.311,15.3614,114921.0
2022-06-13 14:40:00,18.28,18.32,18.26,18.28,117409.0,15.3614,15.3951,15.3446,15.3614,117409.0
2022-06-13 14:45:00,18.29,18.32,18.27,18.3,129138.0,15.3699,15.3951,15.353,15.3783,129138.0
2022-06-13 14:50:00,18.29,18.3,18.26,18.28,94262.0,15.3699,15.3783,15.3446,15.3614,94262.0
2022-06-13 14:55:00,18.28,18.29,18.24,18.24,116211.0,15.3614,15.3699,15.3278,15.3278,116211.0
2022-06-13 15:00:00,18.25,18.27,18.2,18.25,153081.0,15.3362,15.353,15.2942,15.3362,153081.0
2022-06-13 15:05:00,18.25,18.27,18.21,18.23,115662.0,15.3362,15.353,15.3026,15.3194,115662.0
2022-06-13 15:10:00,18.23,18.24,18.21,18.22,129195.0,15.3194,15.3278,15.3026,15.311,129195.0
2022-06-13 15:15:00,18.21,18.29,18.19,18.23,401025.0,15.3026,15.3699,15.2858,15.3194,401025.0
2022-06-13 15:20:00,18.23,18.26,18.19,18.2,159103.0,15.3194,15.3446,15.2858,15.2942,159103.0
2022-06-13 15:25:00,18.2,18.2,18.14,18.15,155227.0,15.2942,15.2942,15.2438,15.2522,155227.0
2022-06-13 15:30:00,18.16,18.16,18.11,18.13,299201.0,15.2606,15.2606,15.2186,15.2354,299201.0
2022-06-13 15:35:00,18.13,18.19,18.11,18.14,355014.0,15.2354,15.2858,15.2186,15.2438,355014.0
2022-06-13 15:40:00,18.14,18.15,18.08,18.09,470904.0,15.2438,15.2522,15.1934,15.2018,470904.0
2022-06-13 15:45:00,18.08,18.12,18.07,18.11,433753.0,15.1934,15.227,15.185,15.2186,433753.0
2022-06-13 15:50:00,18.11,18.14,18.05,18.14,741810.0,15.2186,15.2438,15.1682,15.2438,741810.0
2022-06-13 15:55:00,18.14,18.16,18.12,18.14,835399.0,15.2438,15.2606,15.227,15.2438,835399.0
2022-06-14 09:30:00,18.39,18.43,18.28,18.37,352179.0,15.4539,15.4875,15.3614,15.4371,352179.0
2022-06-14 09:35:00,18.37,18.37,18.21,18.25,233997.0,15.4371,15.4371,15.3026,15.3362,233997.0
2022-06-14 09:40:00,18.25,18.26,18.2,18.23,117706.0,15.3362,15.3446,15.2942,15.3194,117706.0
2022-06-14 09:45:00,18.22,18.32,18.19,18.28,82344.0,15.311,15.3951,15.2858,15.3614,82344.0
2022-06-14 09:50:00,18.27,18.38,18.23,18.38,164270.0,15.353,15.4455,15.3194,15.4455,164270.0
2022-06-14 09:55:00,18.38,18.42,18.35,18.39,157108.0,15.4455,15.4791,15.4203,15.4539,157108.0
2022-06-14 10:00:00,18.39,18.46,18.39,18.43,207923.0,15.4539,15.5127,15.4539,15.4875,207923.0
2022-06-14 10:05:00,18.43,18.47,18.4,18.41,85098.0,15.4875,15.5211,15.4623,15.4707,85098.0
2022-06-14 10:10:00,18.4,18.41,18.34,18.37,145149.0,15.4623,15.4707,15.4119,15.4371,145149.0
2022-06-14 10:15:00,18.36,18.38,18.31,18.32,137350.0,15.4287,15.4455,15.3867,15.3951,137350.0
2022-06-14 10:20:00,18.32,18.32,18.26,18.31,153892.0,15.3951,15.3951,15.3446,15.3867,153892.0
2022-06-14 10:25:00,18.3,18.32,18.26,18.27,79128.0,15.3783,15.3951,15.3446,15.353,79128.0
2022-06-14 10:30:00,18.26,18.31,18.25,18.27,144473.0,15.3446,15.3867,15.3362,15.353,144473.0
2022-06-14 10:35:00,18.27,18.29,18.24,18.25,86168.0,15.353,15.3699,15.3278,15.3362,86168.0
2022-06-14 10:40:00,18.25,18.26,18.16,18.2,103456.0,15.3362,15.3446,15.2606,15.2942,103456.0
2022-06-14 10:45:00,18.2,18.27,18.19,18.27,110162.0,15.2942,15.353,15.2858,15.353,110162.0
2022-06-14 10:50:00,18.27,18.34,18.26,18.28,84781.0,15.353,15.4119,15.3446,15.3614,84781.0
2022-06-14 10:55:00,18.27,18.34,18.27,18.32,55569.0,15.353,15.4119,15.353,15.3951,55569.0
2022-06-14 11:00:00,18.31,18.37,18.31,18.37,116404.0,15.3867,15.4371,15.3867,15.4371,116404.0
2022-06-14 11:05:00,18.37,18.38,18.28,18.29,73350.0,15.4371,15.4455,15.3614,15.3699,73350.0
2022-06-14 11:10:00,18.29,18.29,18.26,18.28,61413.0,15.3699,15.3699,15.3446,15.3614,61413.0
2022-06-14 11:15:00,18.27,18.28,18.23,18.23,67865.0,15.353,15.3614,15.3194,15.3194,67865.0
2022-06-14 11:20:00,18.23,18.27,18.21,18.26,63972.0,15.3194,15.353,15.3026,15.3446,63972.0
2022-06-14 11:25:00,18.27,18.3,18.26,18.27,51330.0,15.353,15.3783,15.3446,15.353,51330.0
2022-06-14 11:30:00,18.27,18.28,18.22,18.27,84905.0,15.353,15.3614,15.311,15.353,84905.0
2022-06-14 11:35:00,18.27,18.29,18.23,18.25,80612.0,15.353,15.3699,15.3194,15.3362,80612.0
2022-06-14 11:40:00,18.25,18.3,18.24,18.3,74850.0,15.3362,15.3783,15.3278,15.3783,74850.0
2022-06-14 11:45:00,18.3,18.31,18.23,18.25,65592.0,15.3783,15.3867,15.3194,15.3362,65592.0
2022-06-14 11:50:00,18.25,18.25,18.21,18.23,79572.0,15.3362,15.3362,15.3026,15.3194,79572.0
2022-06-14 11:55:00,18.23,18.26,18.23,18.26,52521.0,15.3194,15.3446,15.3194,15.3446,52521.0
2022-06-14 12:00:00,18.26,18.26,18.19,18.23,201729.0,15.3446,15.3446,15.2858,15.3194,201729.0
2022-06-14 12:05:00,18.22,18.23,18.2,18.21,75077.0,15.311,15.3194,15.2942,15.3026,75077.0
2022-06-14 12:10:00,18.21,18.21,18.15,18.16,82273.0,15.3026,15.3026,15.2522,15.2606,82273.0
2022-06-14 12:15:00,18.16,18.21,18.14,18.21,75332.0,15.2606,15.3026,15.2438,15.3026,75332.0
2022-06-14 12:20:00,18.21,18.23,18.16,18.19,135990.0,15.3026,15.3194,15.2606,15.2858,135990.0
2022-06-14 12:25:00,18.18,18.19,18.15,18.16,46326.0,15.2774,15.2858,15.2522,15.2606,46326.0
2022-06-14 12:30:00,18.16,18.16,18.12,18.15,57667.0,15.2606,15.2606,15.227,15.2522,57667.0
2022-06-14 12:35:00,18.14,18.15,18.11,18.12,61781.0,15.2438,15.2522,15.2186,15.227,61781.0
2022-06-14 12:40:00,18.12,18.14,18.09,18.1,65795.0,15.227,15.2438,15.2018,15.2102,65795.0
2022-06-14 12:45:00,18.1,18.11,18.08,18.1,112820.0,15.2102,15.2186,15.1934,15.2102,112820.0
2022-06-14 12:50:00,18.11,18.16,18.08,18.14,181591.0,15.2186,15.2606,15.1934,15.2438,181591.0
2022-06-14 12:55:00,18.14,18.18,18.13,18.16,98141.0,15.2438,15.2774,15.2354,15.2606,98141.0
2022-06-14 13:00:00,18.16,18.19,18.12,18.14,173936.0,15.2606,15.2858,15.227,15.2438,173936.0
2022-06-14 13:05:00,18.14,18.14,18.11,18.12,116935.0,15.2438,15.2438,15.2186,15.227,116935.0
2022-06-14 13:10:00,18.12,18.12,18.06,18.07,117468.0,15.227,15.227,15.1766,15.185,117468.0
2022-06-14 13:15:00,18.08,18.13,18.06,18.12,115701.0,15.1934,15.2354,15.1766,15.227,115701.0
2022-06-14 13:20:00,18.12,18.15,18.08,18.09,90459.0,15.227,15.2522,15.1934,15.2018,90459.0
2022-06-14 13:25:00,18.09,18.1,18.05,18.05,78942.0,15.2018,15.2102,15.1682,15.1682,78942.0
2022-06-14 13:30:00,18.05,18.06,18.01,18.01,121880.0,15.1682,15.1766,15.1346,15.1346,121880.0
2022-06-14 13:35:00,18.01,18.03,17.99,18.0,243652.0,15.1346,15.1514,15.1177,15.1262,243652.0
2022-06-14 13:40:00,18.0,18.0,17.93,17.95,169633.0,15.1262,15.1262,15.0673,15.0841,169633.0
2022-06-14 13:45:00,17.95,17.98,17.95,17.97,147014.0,15.0841,15.1093,15.0841,15.1009,147014.0
2022-06-14 13:50:00,17.98,18.0,17.96,18.0,118875.0,15.1093,15.1262,15.0925,15.1262,118875.0
2022-06-14 13:55:00,18.0,18.05,17.99,18.0,132239.0,15.1262,15.1682,15.1177,15.1262,132239.0
2022-06-14 14:00:00,18.01,18.04,17.99,18.03,158534.0,15.1346,15.1598,15.1177,15.1514,158534.0
2022-06-14 14:05:00,18.04,18.08,18.02,18.08,87451.0,15.1598,15.1934,15.143,15.1934,87451.0
2022-06-14 14:10:00,18.07,18.07,17.98,17.99,109482.0,15.185,15.185,15.1093,15.1177,109482.0
2022-06-14 14:15:00,18.0,18.01,17.97,18.0,83134.0,15.1262,15.1346,15.1009,15.1262,83134.0
2022-06-14 14:20:00,18.0,18.01,17.96,17.96,152033.0,15.1262,15.1346,15.0925,15.0925,152033.0
2022-06-14 14:25:00,17.96,17.97,17.95,17.96,113989.0,15.0925,15.1009,15.0841,15.0925,113989.0
2022-06-14 14:30:00,17.96,17.97,17.91,17.94,238457.0,15.0925,15.1009,15.0505,15.0757,238457.0
2022-06-14 14:35:00,17.95,17.96,17.9,17.92,124358.0,15.0841,15.0925,15.0421,15.0589,124358.0
2022-06-14 14:40:00,17.92,17.93,17.87,17.87,114132.0,15.0589,15.0673,15.0169,15.0169,114132.0
2022-06-14 14:45:00,17.88,17.9,17.8,17.8,465085.0,15.0253,15.0421,14.9581,14.9581,465085.0
2022-06-14 14:50:00,17.8,17.88,17.79,17.84,300062.0,14.9581,15.0253,14.9497,14.9917,300062.0
2022-06-14 14:55:00,17.84,17.85,17.82,17.82,176184.0,14.9917,15.0001,14.9749,14.9749,176184.0
2022-06-14 15:00:00,17.82,17.84,17.79,17.83,230317.0,14.9749,14.9917,14.9497,14.9833,230317.0
2022-06-14 15:05:00,17.83,17.84,17.79,17.8,216357.0,14.9833,14.9917,14.9497,14.9581,216357.0
2022-06-14 15:10:00,17.79,17.8,17.69,17.71,433464.0,14.9497,14.9581,14.8656,14.8825,433464.0
2022-06-14 15:15:00,17.7,17.74,17.68,17.7,207034.0,14.8741,14.9077,14.8572,14.8741,207034.0
2022-06-14 15:20:00,17.7,17.73,17.68,17.71,243858.0,14.8741,14.8993,14.8572,14.8825,243858.0
2022-06-14 15:25:00,17.71,17.77,17.7,17.76,293754.0,14.8825,14.9329,14.8741,14.9245,293754.0
2022-06-14 15:30:00,17.76,17.85,17.76,17.84,331140.0,14.9245,15.0001,14.9245,14.9917,331140.0
2022-06-14 15:35:00,17.84,17.92,17.83,17.91,277099.0,14.9917,15.0589,14.9833,15.0505,277099.0
2022-06-14 15:40:00,17.9,17.95,17.89,17.89,356549.0,15.0421,15.0841,15.0337,15.0337,356549.0
2022-06-14 15:45:00,17.9,17.98,17.89,17.97,487234.0,15.0421,15.1093,15.0337,15.1009,487234.0
2022-06-14 15:50:00,17.98,17.98,17.9,17.93,738909.0,15.1093,15.1093,15.0421,15.0673,738909.0
2022-06-14 15:55:00,17.93,17.93,17.88,17.9,715118.0,15.0673,15.0673,15.0253,15.0421,715118.0
2022-06-15 09:30:00,17.97,18.0,17.91,17.92,503964.0,15.1009,15.1262,15.0505,15.0589,503964.0
2022-06-15 09:35:00,17.92,17.95,17.89,17.91,144413.0,15.0589,15.0841,15.0337,15.0505,144413.0
2022-06-15 09:40:00,17.91,17.91,17.85,17.89,341444.0,15.0505,15.0505,15.0001,15.0337,341444.0
2022-06-15 09:45:00,17.89,17.97,17.87,17.97,214465.0,15.0337,15.1009,15.0169,15.1009,214465.0
2022-06-15 09:50:00,17.97,17.99,17.92,17.96,106986.0,15.1009,15.1177,15.0589,15.0925,106986.0
2022-06-15 09:55:00,17.96,18.02,17.95,18.01,159401.0,15.0925,15.143,15.0841,15.1346,159401.0
2022-06-15 10:00:00,18.01,18.07,17.99,18.05,91796.0,15.1346,15.185,15.1177,15.1682,91796.0
2022-06-15 10:05:00,18.05,18.1,18.02,18.03,103812.0,15.1682,15.2102,15.143,15.1514,103812.0
2022-06-15 10:10:00,18.03,18.07,18.01,18.02,91303.0,15.1514,15.185,15.1346,15.143,91303.0
2022-06-15 10:15:00,18.01,18.04,17.99,18.01,138724.0,15.1346,15.1598,15.1177,15.1346,138724.0
2022-06-15 10:20:00,18.0,18.04,17.99,18.03,68892.0,15.1262,15.1598,15.1177,15.1514,68892.0
2022-06-15 10:25:00,18.03,18.05,18.02,18.04,115837.0,15.1514,15.1682,15.143,15.1598,115837.0
2022-06-15 10:30:00,18.04,18.04,17.98,18.02,141344.0,15.1598,15.1598,15.1093,15.143,141344.0
2022-06-15 10:35:00,18.02,18.03,17.92,17.95,124968.0,15.143,15.1514,15.0589,15.0841,124968.0
2022-06-15 10:40:00,17.95,17.95,17.9,17.91,124579.0,15.0841,15.0841,15.0421,15.0505,124579.0
2022-06-15 10:45:00,17.91,17.91,17.83,17.85,77265.0,15.0505,15.0505,14.9833,15.0001,77265.0
2022-06-15 10:50:00,17.85,17.86,17.78,17.8,132551.0,15.0001,15.0085,14.9413,14.9581,132551.0
2022-06-15 10:55:00,17.8,17.82,17.75,17.81,272167.0,14.9581,14.9749,14.9161,14.9665,272167.0
2022-06-15 11:00:00,17.82,17.82,17.76,17.76,94838.0,14.9749,14.9749,14.9245,14.9245,94838.0
2022-06-15 11:05:00,17.77,17.79,17.74,17.75,99542.0,14.9329,14.9497,14.9077,14.9161,99542.0
2022-06-15 11:10:00,17.75,17.77,17.72,17.75,100639.0,14.9161,14.9329,14.8909,14.9161,100639.0
2022-06-15 11:15:00,17.74,17.77,17.72,17.73,159438.0,14.9077,14.9329,14.8909,14.8993,159438.0
2022-06-15 11:20:00,17.72,17.77,17.7,17.77,164910.0,14.8909,14.9329,14.8741,14.9329,164910.0
2022-06-15 11:25:00,17.77,17.78,17.74,17.75,70337.0,14.9329,14.9413,14.9077,14.9161,70337.0
2022-06-15 11:30:00,17.74,17.75,17.71,17.73,125184.0,14.9077,14.9161,14.8825,14.8993,125184.0
2022-06-15 11:35:00,17.72,17.75,17.7,17.75,126758.0,14.8909,14.9161,14.8741,14.9161,126758.0
2022-06-15 11:40:00,17.75,17.77,17.73,17.73,208326.0,14.9161,14.9329,14.8993,14.8993,208326.0
2022-06-15 11:45:00,17.74,17.76,17.73,17.76,124099.0,14.9077,14.9245,14.8993,14.9245,124099.0
2022-06-15 11:50:00,17.76,17.78,17.75,17.76,131296.0,14.9245,14.9413,14.9161,14.9245,131296.0
2022-06-15 11:55:00,17.75,17.77,17.74,17.75,219450.0,14.9161,14.9329,14.9077,14.9161,219450.0
2022-06-15 12:00:00,17.75,17.77,17.74,17.76,189640.0,14.9161,14.9329,14.9077,14.9245,189640.0
2022-06-15 12:05:00,17.76,17.76,17.71,17.73,196253.0,14.9245,14.9245,14.8825,14.8993,196253.0
2022-06-15 12:10:00,17.73,17.77,17.73,17.76,155919.0,14.8993,14.9329,14.8993,14.9245,155919.0
2022-06-15 12:15:00,17.76,17.78,17.74,17.75,151845.0,14.9245,14.9413,14.9077,14.9161,151845.0
2022-06-15 12:20:00,17.75,17.75,17.72,17.72,89335.0,14.9161,14.9161,14.8909,14.8909,89335.0
2022-06-15 12:25:00,17.72,17.74,17.7,17.73,119661.0,14.8909,14.9077,14.8741,14.8993,119661.0
2022-06-15 12:30:00,17.73,17.78,17.72,17.77,338568.0,14.8993,14.9413,14.8909,14.9329,338568.0
2022-06-15 12:35:00,17.76,17.77,17.74,17.76,80561.0,14.9245,14.9329,14.9077,14.9245,80561.0
2022-06-15 12:40:00,17.76,17.76,17.69,17.7,164839.0,14.9245,14.9245,14.8656,14.8741,164839.0
2022-06-15 12:45:00,17.71,17.72,17.67,17.67,119173.0,14.8825,14.8909,14.8488,14.8488,119173.0
2022-06-15 12:50:00,17.68,17.68,17.63,17.64,140236.0,14.8572,14.8572,14.8152,14.8236,140236.0
2022-06-15 12:55:00,17.64,17.65,17.59,17.61,212457.0,14.8236,14.832,14.7816,14.7984,212457.0
2022-06-15 13:00:00,17.61,17.63,17.58,17.62,361690.0,14.7984,14.8152,14.7732,14.8068,361690.0
2022-06-15 13:05:00,17.62,17.63,17.59,17.61,107650.0,14.8068,14.8152,14.7816,14.7984,107650.0
2022-06-15 13:10:00,17.62,17.65,17.61,17.63,216284.0,14.8068,14.832,14.7984,14.8152,216284.0
2022-06-15 13:15:00,17.63,17.65,17.61,17.61,138982.0,14.8152,14.832,14.7984,14.7984,138982.0
2022-06-15 13:20:00,17.62,17.63,17.59,17.62,130643.0,14.8068,14.8152,14.7816,14.8068,130643.0
2022-06-15 13:25:00,17.62,17.65,17.61,17.64,148383.0,14.8068,14.832,14.7984,14.8236,148383.0
2022-06-15 13:30:00,17.64,17.64,17.62,17.63,102331.0,14.8236,14.8236,14.8068,14.8152,102331.0
2022-06-15 13:35:00,17.64,17.65,17.61,17.64,216704.0,14.8236,14.832,14.7984,14.8236,216704.0
2022-06-15 13:40:00,17.64,17.65,17.61,17.64,186129.0,14.8236,14.832,14.7984,14.8236,186129.0
2022-06-15 13:45:00,17.64,17.65,17.59,17.6,101997.0,14.8236,14.832,14.7816,14.79,101997.0
2022-06-15 13:50:00,17.59,17.64,17.58,17.64,102219.0,14.7816,14.8236,14.7732,14.8236,102219.0
2022-06-15 13:55:00,17.63,17.73,17.63,17.68,208392.0,14.8152,14.8993,14.8152,14.8572,208392.0
2022-06-15 14:00:00,17.68,17.83,17.58,17.62,325026.0,14.8572,14.9833,14.7732,14.8068,325026.0
2022-06-15 14:05:00,17.62,17.66,17.49,17.59,331363.0,14.8068,14.8404,14.6976,14.7816,331363.0
2022-06-15 14:10:00,17.59,17.59,17.5,17.52,110659.0,14.7816,14.7816,14.706,14.7228,110659.0
2022-06-15 14:15:00,17.52,17.61,17.49,17.54,138325.0,14.7228,14.7984,14.6976,14.7396,138325.0
2022-06-15 14:20:00,17.54,17.58,17.45,17.48,171612.0,14.7396,14.7732,14.664,14.6892,171612.0
2022-06-15 14:25:00,17.48,17.51,17.41,17.42,280052.0,14.6892,14.7144,14.6304,14.6388,280052.0
2022-06-15 14:30:00,17.42,17.45,17.28,17.35,391722.0,14.6388,14.664,14.5211,14.5799,391722.0
2022-06-15 14:35:00,17.34,17.58,17.33,17.54,414897.0,14.5715,14.7732,14.5631,14.7396,414897.0
2022-06-15 14:40:00,17.54,17.79,17.51,17.77,393151.0,14.7396,14.9497,14.7144,14.9329,393151.0
2022-06-15 14:45:00,17.77,17.81,17.65,17.67,280865.0,14.9329,14.9665,14.832,14.8488,280865.0
2022-06-15 14:50:00,17.67,17.73,17.57,17.61,197835.0,14.8488,14.8993,14.7648,14.7984,197835.0
2022-06-15 14:55:00,17.61,17.65,17.54,17.57,211715.0,14.7984,14.832,14.7396,14.7648,211715.0
2022-06-15 15:00:00,17.58,17.67,17.56,17.61,219827.0,14.7732,14.8488,14.7564,14.7984,219827.0
2022-06-15 15:05:00,17.61,17.66,17.59,17.64,158578.0,14.7984,14.8404,14.7816,14.8236,158578.0
2022-06-15 15:10:00,17.64,17.67,17.57,17.62,171857.0,14.8236,14.8488,14.7648,14.8068,171857.0
2022-06-15 15:15:00,17.61,17.64,17.58,17.64,165981.0,14.7984,14.8236,14.7732,14.8236,165981.0
2022-06-15 15:20:00,17.64,17.71,17.64,17.69,199666.0,14.8236,14.8825,14.8236,14.8656,199666.0
2022-06-15 15:25:00,17.7,17.75,17.67,17.74,185005.0,14.8741,14.9161,14.8488,14.9077,185005.0
2022-06-15 15:30:00,17.74,17.78,17.71,17.77,288268.0,14.9077,14.9413,14.8825,14.9329,288268.0
2022-06-15 15:35:00,17.77,17.77,17.71,17.72,294256.0,14.9329,14.9329,14.8825,14.8909,294256.0
2022-06-15 15:40:00,17.73,17.73,17.63,17.64,393458.0,14.8993,14.8993,14.8152,14.8236,393458.0
2022-06-15 15:45:00,17.64,17.67,17.6,17.67,298771.0,14.8236,14.8488,14.79,14.8488,298771.0
2022-06-15 15:50:00,17.66,17.67,17.57,17.59,665790.0,14.8404,14.8488,14.7648,14.7816,665790.0
2022-06-15 15:55:00,17.58,17.61,17.58,17.6,609839.0,14.7732,14.7984,14.7732,14.79,609839.0
2022-06-16 09:30:00,17.26,17.3,17.14,17.15,565882.0,14.5043,14.5379,14.4035,14.4119,565882.0
2022-06-16 09:35:00,17.16,17.19,17.07,17.08,269069.0,14.4203,14.4455,14.3446,14.353,269069.0
2022-06-16 09:40:00,17.08,17.1,16.99,17.01,356187.0,14.353,14.3698,14.2774,14.2942,356187.0
2022-06-16 09:45:00,17.0,17.06,17.0,17.0,305188.0,14.2858,14.3362,14.2858,14.2858,305188.0
2022-06-16 09:50:00,17.01,17.02,16.9,16.92,329352.0,14.2942,14.3026,14.2018,14.2186,329352.0
2022-06-16 09:55:00,16.93,17.0,16.9,16.96,219875.0,14.227,14.2858,14.2018,14.2522,219875.0
2022-06-16 10:00:00,16.96,17.03,16.91,16.93,294762.0,14.2522,14.311,14.2102,14.227,294762.0
2022-06-16 10:05:00,16.92,16.95,16.88,16.91,249193.0,14.2186,14.2438,14.185,14.2102,249193.0
2022-06-16 10:10:00,16.91,16.92,16.84,16.87,438635.0,14.2102,14.2186,14.1514,14.1766,438635.0
2022-06-16 10:15:00,16.88,16.91,16.84,16.85,209297.0,14.185,14.2102,14.1514,14.1598,209297.0
2022-06-16 10:20:00,16.85,16.95,16.84,16.94,233964.0,14.1598,14.2438,14.1514,14.2354,233964.0
2022-06-16 10:25:00,16.93,16.96,16.92,16.94,150943.0,14.227,14.2522,14.2186,14.2354,150943.0
2022-06-16 10:30:00,16.94,16.94,16.86,16.9,206355.0,14.2354,14.2354,14.1682,14.2018,206355.0
2022-06-16 10:35:00,16.91,16.94,16.9,16.91,197656.0,14.2102,14.2354,14.2018,14.2102,197656.0
2022-06-16 10:40:00,16.91,16.94,16.84,16.85,396896.0,14.2102,14.2354,14.1514,14.1598,396896.0
2022-06-16 10:45:00,16.86,16.9,16.84,16.87,266823.0,14.1682,14.2018,14.1514,14.1766,266823.0
2022-06-16 10:50:00,16.86,16.87,16.83,16.86,232162.0,14.1682,14.1766,14.143,14.1682,232162.0
2022-06-16 10:55:00,16.85,16.88,16.79,16.79,253545.0,14.1598,14.185,14.1093,14.1093,253545.0
2022-06-16 11:00:00,16.79,16.86,16.77,16.84,203143.0,14.1093,14.1682,14.0925,14.1514,203143.0
2022-06-16 11:05:00,16.84,16.85,16.81,16.82,161324.0,14.1514,14.1598,14.1261,14.1345,161324.0
2022-06-16 11:10:00,16.82,16.86,16.8,16.85,249005.0,14.1345,14.1682,14.1177,14.1598,249005.0
2022-06-16 11:15:00,16.85,16.88,16.82,16.82,199137.0,14.1598,14.185,14.1345,14.1345,199137.0
2022-06-16 11:20:00,16.82,16.9,16.81,16.89,255368.0,14.1345,14.2018,14.1261,14.1934,255368.0
2022-06-16 11:25:00,16.89,16.99,16.88,16.95,310278.0,14.1934,14.2774,14.185,14.2438,310278.0
2022-06-16 11:30:00,16.95,16.96,16.89,16.91,128234.0,14.2438,14.2522,14.1934,14.2102,128234.0
2022-06-16 11:35:00,16.91,16.97,16.9,16.96,332221.0,14.2102,14.2606,14.2018,14.2522,332221.0
2022-06-16 11:40:00,16.96,16.96,16.89,16.94,249914.0,14.2522,14.2522,14.1934,14.2354,249914.0
2022-06-16 11:45:00,16.93,16.99,16.9,16.99,185648.0,14.227,14.2774,14.2018,14.2774,185648.0
2022-06-16 11:50:00,16.99,17.02,16.97,16.98,106166.0,14.2774,14.3026,14.2606,14.269,106166.0
2022-06-16 11:55:00,16.98,17.03,16.98,16.99,287496.0,14.269,14.311,14.269,14.2774,287496.0
2022-06-16 12:00:00,17.0,17.0,16.92,16.95,225267.0,14.2858,14.2858,14.2186,14.2438,225267.0
2022-06-16 12:05:00,16.94,16.95,16.88,16.89,187774.0,14.2354,14.2438,14.185,14.1934,187774.0
2022-06-16 12:10:00,16.89,16.91,16.87,16.88,121755.0,14.1934,14.2102,14.1766,14.185,121755.0
2022-06-16 12:15:00,16.88,16.92,16.87,16.89,77528.0,14.185,14.2186,14.1766,14.1934,77528.0
2022-06-16 12:20:00,16.88,16.89,16.84,16.85,251162.0,14.185,14.1934,14.1514,14.1598,251162.0
2022-06-16 12:25:00,16.85,16.91,16.83,16.91,124867.0,14.1598,14.2102,14.143,14.2102,124867.0
2022-06-16 12:30:00,16.9,16.93,16.86,16.91,136337.0,14.2018,14.227,14.1682,14.2102,136337.0
2022-06-16 12:35:00,16.91,16.92,16.87,16.88,180908.0,14.2102,14.2186,14.1766,14.185,180908.0
2022-06-16 12:40:00,16.89,16.9,16.85,16.88,139775.0,14.1934,14.2018,14.1598,14.185,139775.0
2022-06-16 12:45:00,16.89,16.93,16.87,16.91,162059.0,14.1934,14.227,14.1766,14.2102,162059.0
2022-06-16 12:50:00,16.91,16.95,16.89,16.93,137710.0,14.2102,14.2438,14.1934,14.227,137710.0
2022-06-16 12:55:00,16.92,16.93,16.88,16.91,98638.0,14.2186,14.227,14.185,14.2102,98638.0
2022-06-16 13:00:00,16.91,16.95,16.88,16.89,222746.0,14.2102,14.2438,14.185,14.1934,222746.0
2022-06-16 13:05:00,16.89,17.01,16.88,17.0,373889.0,14.1934,14.2942,14.185,14.2858,373889.0
2022-06-16 13:10:00,16.99,17.03,16.96,16.99,195505.0,14.2774,14.311,14.2522,14.2774,195505.0
2022-06-16 13:15:00,16.99,17.0,16.94,16.95,125706.0,14.2774,14.2858,14.2354,14.2438,125706.0
2022-06-16 13:20:00,16.95,16.96,16.88,16.89,191014.0,14.2438,14.2522,14.185,14.1934,191014.0
2022-06-16 13:25:00,16.89,16.99,16.88,16.96,260801.0,14.1934,14.2774,14.185,14.2522,260801.0
2022-06-16 13:30:00,16.96,16.98,16.92,16.96,182195.0,14.2522,14.269,14.2186,14.2522,182195.0
2022-06-16 13:35:00,16.97,16.97,16.91,16.93,153844.0,14.2606,14.2606,14.2102,14.227,153844.0
2022-06-16 13:40:00,16.92,16.93,16.84,16.85,189517.0,14.2186,14.227,14.1514,14.1598,189517.0
2022-06-16 13:45:00,16.85,16.86,16.81,16.83,155173.0,14.1598,14.1682,14.1261,14.143,155173.0
2022-06-16 13:50:00,16.83,16.85,16.81,16.84,133860.0,14.143,14.1598,14.1261,14.1514,133860.0
2022-06-16 13:55:00,16.83,16.84,16.78,16.78,269886.0,14.143,14.1514,14.1009,14.1009,269886.0
2022-06-16 14:00:00,16.78,16.8,16.76,16.77,213238.0,14.1009,14.1177,14.0841,14.0925,213238.0
2022-06-16 14:05:00,16.77,16.78,16.74,16.76,256676.0,14.0925,14.1009,14.0673,14.0841,256676.0
2022-06-16 14:10:00,16.77,16.78,16.73,16.73,113149.0,14.0925,14.1009,14.0589,14.0589,113149.0
2022-06-16 14:15:00,16.73,16.74,16.69,16.71,254412.0,14.0589,14.0673,14.0253,14.0421,254412.0
2022-06-16 14:20:00,16.7,16.72,16.65,16.66,221438.0,14.0337,14.0505,13.9917,14.0001,221438.0
2022-06-16 14:25:00,16.66,16.69,16.64,16.68,134244.0,14.0001,14.0253,13.9833,14.0169,134244.0
2022-06-16 14:30:00,16.68,16.7,16.66,16.68,216805.0,14.0169,14.0337,14.0001,14.0169,216805.0
2022-06-16 14:35:00,16.68,16.69,16.66,16.69,87966.0,14.0169,14.0253,14.0001,14.0253,87966.0
2022-06-16 14:40:00,16.69,16.76,16.68,16.71,324531.0,14.0253,14.0841,14.0169,14.0421,324531.0
2022-06-16 14:45:00,16.71,16.73,16.65,16.66,201395.0,14.0421,14.0589,13.9917,14.0001,201395.0
2022-06-16 14:50:00,16.66,16.68,16.63,16.64,232039.0,14.0001,14.0169,13.9749,13.9833,232039.0
2022-06-16 14:55:00,16.64,16.67,16.62,16.64,149365.0,13.9833,14.0085,13.9665,13.9833,149365.0
2022-06-16 15:00:00,16.65,16.73,16.64,16.71,241443.0,13.9917,14.0589,13.9833,14.0421,241443.0
2022-06-16 15:05:00,16.71,16.75,16.68,16.74,199426.0,14.0421,14.0757,14.0169,14.0673,199426.0
2022-06-16 15:10:00,16.75,16.77,16.71,16.73,173875.0,14.0757,14.0925,14.0421,14.0589,173875.0
2022-06-16 15:15:00,16.73,16.73,16.69,16.73,222776.0,14.0589,14.0589,14.0253,14.0589,222776.0
2022-06-16 15:20:00,16.72,16.75,16.69,16.7,308712.0,14.0505,14.0757,14.0253,14.0337,308712.0
2022-06-16 15:25:00,16.7,16.77,16.69,16.75,289055.0,14.0337,14.0925,14.0253,14.0757,289055.0
2022-06-16 15:30:00,16.74,16.75,16.67,16.69,390199.0,14.0673,14.0757,14.0085,14.0253,390199.0
2022-06-16 15:35:00,16.69,16.76,16.68,16.76,358308.0,14.0253,14.0841,14.0169,14.0841,358308.0
2022-06-16 15:40:00,16.76,16.8,16.72,16.73,533521.0,14.0841,14.1177,14.0505,14.0589,533521.0
2022-06-16 15:45:00,16.72,16.75,16.68,16.7,520750.0,14.0505,14.0757,14.0169,14.0337,520750.0
2022-06-16 15:50:00,16.7,16.71,16.66,16.66,953972.0,14.0337,14.0421,14.0001,14.0001,953972.0
2022-06-16 15:55:00,16.67,16.71,16.65,16.71,1416413.0,14.0085,14.0421,13.9917,14.0421,1416413.0
2022-06-17 09:30:00,16.6,16.68,16.49,16.5,3291077.0,13.9497,14.0169,13.8572,13.8656,3291077.0
2022-06-17 09:35:00,16.51,16.51,16.29,16.29,474883.0,13.874,13.874,13.6892,13.6892,474883.0
2022-06-17 09:40:00,16.3,16.6,16.29,16.59,442759.0,13.6976,13.9497,13.6892,13.9413,442759.0
2022-06-17 09:45:00,16.6,16.64,16.56,16.59,211185.0,13.9497,13.9833,13.9161,13.9413,211185.0
2022-06-17 09:50:00,16.59,16.65,16.56,16.62,262275.0,13.9413,13.9917,13.9161,13.9665,262275.0
2022-06-17 09:55:00,16.61,16.63,16.56,16.62,150797.0,13.9581,13.9749,13.9161,13.9665,150797.0
2022-06-17 10:00:00,16.62,16.62,16.51,16.53,200422.0,13.9665,13.9665,13.874,13.8909,200422.0
2022-06-17 10:05:00,16.53,16.54,16.44,16.46,191948.0,13.8909,13.8993,13.8152,13.832,191948.0
2022-06-17 10:10:00,16.46,16.48,16.35,16.37,236038.0,13.832,13.8488,13.7396,13.7564,236038.0
2022-06-17 10:15:00,16.37,16.37,16.25,16.28,299725.0,13.7564,13.7564,13.6556,13.6808,299725.0
2022-06-17 10:20:00,16.27,16.28,16.17,16.2,261975.0,13.6724,13.6808,13.5883,13.6135,261975.0
2022-06-17 10:25:00,16.2,16.24,16.14,16.18,202070.0,13.6135,13.6472,13.5631,13.5967,202070.0
2022-06-17 10:30:00,16.18,16.2,16.08,16.08,423872.0,13.5967,13.6135,13.5127,13.5127,423872.0
2022-06-17 10:35:00,16.07,16.17,16.05,16.12,249785.0,13.5043,13.5883,13.4875,13.5463,249785.0
2022-06-17 10:40:00,16.11,16.12,16.0,16.03,291038.0,13.5379,13.5463,13.4455,13.4707,291038.0
2022-06-17 10:45:00,16.02,16.03,15.94,15.95,414022.0,13.4623,13.4707,13.395,13.4035,414022.0
2022-06-17 10:50:00,15.95,15.95,15.88,15.91,307178.0,13.4035,13.4035,13.3446,13.3698,307178.0
2022-06-17 10:55:00,15.91,15.97,15.89,15.94,440731.0,13.3698,13.4203,13.353,13.395,440731.0
2022-06-17 11:00:00,15.95,16.02,15.88,15.98,637383.0,13.4035,13.4623,13.3446,13.4287,637383.0
2022-06-17 11:05:00,15.98,16.07,15.95,16.03,430826.0,13.4287,13.5043,13.4035,13.4707,430826.0
2022-06-17 11:10:00,16.03,16.03,15.91,15.95,240778.0,13.4707,13.4707,13.3698,13.4035,240778.0
2022-06-17 11:15:00,15.95,16.01,15.94,15.96,414104.0,13.4035,13.4539,13.395,13.4119,414104.0
2022-06-17 11:20:00,15.96,15.97,15.88,15.88,205134.0,13.4119,13.4203,13.3446,13.3446,205134.0
2022-06-17 11:25:00,15.88,15.99,15.84,15.94,442857.0,13.3446,13.4371,13.311,13.395,442857.0
2022-06-17 11:30:00,15.94,15.98,15.91,15.93,697565.0,13.395,13.4287,13.3698,13.3866,697565.0
2022-06-17 11:35:00,15.93,16.02,15.92,16.02,324677.0,13.3866,13.4623,13.3782,13.4623,324677.0
2022-06-17 11:40:00,16.02,16.11,16.01,16.05,402337.0,13.4623,13.5379,13.4539,13.4875,402337.0
2022-06-17 11:45:00,16.04,16.07,16.0,16.04,457962.0,13.4791,13.5043,13.4455,13.4791,457962.0
2022-06-17 11:50:00,16.04,16.08,15.99,16.02,328284.0,13.4791,13.5127,13.4371,13.4623,328284.0
2022-06-17 11:55:00,16.02,16.02,15.96,15.97,230844.0,13.4623,13.4623,13.4119,13.4203,230844.0
2022-06-17 12:00:00,15.97,15.97,15.9,15.93,230230.0,13.4203,13.4203,13.3614,13.3866,230230.0
2022-06-17 12:05:00,15.93,15.98,15.91,15.96,285342.0,13.3866,13.4287,13.3698,13.4119,285342.0
2022-06-17 12:10:00,15.97,16.0,15.93,15.98,182327.0,13.4203,13.4455,13.3866,13.4287,182327.0
2022-06-17 12:15:00,15.99,16.01,15.91,15.92,195641.0,13.4371,13.4539,13.3698,13.3782,195641.0
2022-06-17 12:20:00,15.93,15.95,15.89,15.95,249736.0,13.3866,13.4035,13.353,13.4035,249736.0
2022-06-17 12:25:00,15.95,16.0,15.93,15.97,278446.0,13.4035,13.4455,13.3866,13.4203,278446.0
2022-06-17 12:30:00,15.98,15.98,15.93,15.94,266159.0,13.4287,13.4287,13.3866,13.395,266159.0
2022-06-17 12:35:00,15.94,15.95,15.86,15.89,245413.0,13.395,13.4035,13.3278,13.353,245413.0
2022-06-17 12:40:00,15.89,15.93,15.84,15.88,301030.0,13.353,13.3866,13.311,13.3446,301030.0
2022-06-17 12:45:00,15.88,15.9,15.83,15.86,448036.0,13.3446,13.3614,13.3026,13.3278,448036.0
2022-06-17 12:50:00,15.86,15.89,15.77,15.79,312584.0,13.3278,13.353,13.2522,13.269,312584.0
2022-06-17 12:55:00,15.79,15.84,15.78,15.83,288142.0,13.269,13.311,13.2606,13.3026,288142.0
2022-06-17 13:00:00,15.83,15.9,15.8,15.9,310352.0,13.3026,13.3614,13.2774,13.3614,310352.0
2022-06-17 13:05:00,15.9,16.03,15.89,16.02,344039.0,13.3614,13.4707,13.353,13.4623,344039.0
2022-06-17 13:10:00,16.02,16.03,15.97,16.0,298079.0,13.4623,13.4707,13.4203,13.4455,298079.0
2022-06-17 13:15:00,16.0,16.03,15.95,16.02,248857.0,13.4455,13.4707,13.4035,13.4623,248857.0
2022-06-17 13:20:00,16.02,16.02,15.97,16.02,204926.0,13.4623,13.4623,13.4203,13.4623,204926.0
2022-06-17 13:25:00,16.02,16.03,15.94,15.97,339478.0,13.4623,13.4707,13.395,13.4203,339478.0
2022-06-17 13:30:00,15.97,15.98,15.92,15.96,208482.0,13.4203,13.4287,13.3782,13.4119,208482.0
2022-06-17 13:35:00,15.95,15.98,15.94,15.96,211925.0,13.4035,13.4287,13.395,13.4119,211925.0
2022-06-17 13:40:00,15.96,16.06,15.96,16.04,186170.0,13.4119,13.4959,13.4119,13.4791,186170.0
2022-06-17 13:45:00,16.04,16.04,15.96,16.03,311140.0,13.4791,13.4791,13.4119,13.4707,311140.0
2022-06-17 13:50:00,16.02,16.05,15.98,15.99,219120.0,13.4623,13.4875,13.4287,13.4371,219120.0
2022-06-17 13:55:00,15.99,16.02,15.96,15.99,222149.0,13.4371,13.4623,13.4119,13.4371,222149.0
2022-06-17 14:00:00,16.0,16.07,15.98,16.06,335660.0,13.4455,13.5043,13.4287,13.4959,335660.0
2022-06-17 14:05:00,16.07,16.1,16.03,16.09,320832.0,13.5043,13.5295,13.4707,13.5211,320832.0
2022-06-17 14:10:00,16.09,16.16,16.08,16.14,298659.0,13.5211,13.5799,13.5127,13.5631,298659.0
2022-06-17 14:15:00,16.15,16.2,16.13,16.18,436043.0,13.5715,13.6135,13.5547,13.5967,436043.0
2022-06-17 14:20:00,16.18,16.22,16.16,16.2,294113.0,13.5967,13.6303,13.5799,13.6135,294113.0
2022-06-17 14:25:00,16.2,16.21,16.11,16.12,437075.0,13.6135,13.6219,13.5379,13.5463,437075.0
2022-06-17 14:30:00,16.11,16.12,16.03,16.07,345335.0,13.5379,13.5463,13.4707,13.5043,345335.0
2022-06-17 14:35:00,16.08,16.13,16.05,16.12,200469.0,13.5127,13.5547,13.4875,13.5463,200469.0
2022-06-17 14:40:00,16.12,16.16,16.09,16.1,335387.0,13.5463,13.5799,13.5211,13.5295,335387.0
2022-06-17 14:45:00,16.1,16.1,15.99,16.0,262424.0,13.5295,13.5295,13.4371,13.4455,262424.0
2022-06-17 14:50:00,16.0,16.04,15.97,16.03,450922.0,13.4455,13.4791,13.4203,13.4707,450922.0
2022-06-17 14:55:00,16.04,16.07,16.03,16.06,377324.0,13.4791,13.5043,13.4707,13.4959,377324.0
2022-06-17 15:00:00,16.06,16.1,16.02,16.03,595403.0,13.4959,13.5295,13.4623,13.4707,595403.0
2022-06-17 15:05:00,16.04,16.05,16.01,16.03,370171.0,13.4791,13.4875,13.4539,13.4707,370171.0
2022-06-17 15:10:00,16.02,16.03,15.97,15.97,371929.0,13.4623,13.4707,13.4203,13.4203,371929.0
2022-06-17 15:15:00,15.97,16.05,15.96,16.02,379585.0,13.4203,13.4875,13.4119,13.4623,379585.0
2022-06-17 15:20:00,16.01,16.09,16.01,16.07,525800.0,13.4539,13.5211,13.4539,13.5043,525800.0
2022-06-17 15:25:00,16.07,16.13,16.06,16.12,451113.0,13.5043,13.5547,13.4959,13.5463,451113.0
2022-06-17 15:30:00,16.13,16.15,16.08,16.13,619524.0,13.5547,13.5715,13.5127,13.5547,619524.0
2022-06-17 15:35:00,16.13,16.14,16.1,16.13,655160.0,13.5547,13.5631,13.5295,13.5547,655160.0
2022-06-17 15:40:00,16.14,16.14,16.09,16.11,527906.0,13.5631,13.5631,13.5211,13.5379,527906.0
2022-06-17 15:45:00,16.11,16.13,16.08,16.12,919945.0,13.5379,13.5547,13.5127,13.5463,919945.0
2022-06-17 15:50:00,16.11,16.12,16.05,16.09,1028236.0,13.5379,13.5463,13.4875,13.5211,1028236.0
2022-06-17 15:55:00,16.09,16.09,16.04,16.04,1538175.0,13.5211,13.5211,13.4791,13.4791,1538175.0
2022-06-21 09:30:00,16.36,16.4,16.26,16.28,784042.0,13.748,13.7816,13.664,13.6808,784042.0
2022-06-21 09:35:00,16.28,16.37,16.23,16.36,349675.0,13.6808,13.7564,13.6387,13.748,349675.0
2022-06-21 09:40:00,16.36,16.48,16.34,16.47,281431.0,13.748,13.8488,13.7312,13.8404,281431.0
2022-06-21 09:45:00,16.47,16.51,16.4,16.51,285009.0,13.8404,13.874,13.7816,13.874,285009.0
2022-06-21 09:50:00,16.5,16.52,16.46,16.52,221063.0,13.8656,13.8824,13.832,13.8824,221063.0
2022-06-21 09:55:00,16.52,16.55,16.47,16.49,260265.0,13.8824,13.9077,13.8404,13.8572,260265.0
2022-06-21 10:00:00,16.49,16.57,16.47,16.56,232760.0,13.8572,13.9245,13.8404,13.9161,232760.0
2022-06-21 10:05:00,16.57,16.6,16.53,16.53,98127.0,13.9245,13.9497,13.8909,13.8909,98127.0
2022-06-21 10:10:00,16.54,16.57,16.53,16.54,111831.0,13.8993,13.9245,13.8909,13.8993,111831.0
2022-06-21 10:15:00,16.54,16.57,16.5,16.55,246420.0,13.8993,13.9245,13.8656,13.9077,246420.0
2022-06-21 10:20:00,16.55,16.62,16.54,16.61,160952.0,13.9077,13.9665,13.8993,13.9581,160952.0
2022-06-21 10:25:00,16.6,16.64,16.58,16.64,171103.0,13.9497,13.9833,13.9329,13.9833,171103.0
2022-06-21 10:30:00,16.64,16.68,16.62,16.66,262844.0,13.9833,14.0169,13.9665,14.0001,262844.0
2022-06-21 10:35:00,16.66,16.72,16.65,16.7,134033.0,14.0001,14.0505,13.9917,14.0337,134033.0
2022-06-21 10:40:00,16.71,16.74,16.7,16.73,144444.0,14.0421,14.0673,14.0337,14.0589,144444.0
2022-06-21 10:45:00,16.73,16.77,16.72,16.76,225585.0,14.0589,14.0925,14.0505,14.0841,225585.0
2022-06-21 10:50:00,16.75,16.77,16.72,16.77,144484.0,14.0757,14.0925,14.0505,14.0925,144484.0
2022-06-21 10:55:00,16.76,16.78,16.73,16.77,192877.0,14.0841,14.1009,14.0589,14.0925,192877.0
2022-06-21 11:00:00,16.77,16.78,16.74,16.76,153420.0,14.0925,14.1009,14.0673,14.0841,153420.0
2022-06-21 11:05:00,16.76,16.76,16.71,16.73,119836.0,14.0841,14.0841,14.0421,14.0589,119836.0
2022-06-21 11:10:00,16.73,16.73,16.66,16.68,344693.0,14.0589,14.0589,14.0001,14.0169,344693.0
2022-06-21 11:15:00,16.68,16.72,16.66,16.69,198138.0,14.0169,14.0505,14.0001,14.0253,198138.0
2022-06-21 11:20:00,16.69,16.71,16.64,16.66,123621.0,14.0253,14.0421,13.9833,14.0001,123621.0
2022-06-21 11:25:00,16.65,16.67,16.63,16.65,155339.0,13.9917,14.0085,13.9749,13.9917,155339.0
2022-06-21 11:30:00,16.65,16.7,16.64,16.7,173793.0,13.9917,14.0337,13.9833,14.0337,173793.0
2022-06-21 11:35:00,16.7,16.7,16.59,16.61,225838.0,14.0337,14.0337,13.9413,13.9581,225838.0
2022-06-21 11:40:00,16.6,16.63,16.57,16.59,177643.0,13.9497,13.9749,13.9245,13.9413,177643.0
2022-06-21 11:45:00,16.59,16.6,16.56,16.58,199873.0,13.9413,13.9497,13.9161,13.9329,199873.0
2022-06-21 11:50:00,16.59,16.6,16.5,16.5,337625.0,13.9413,13.9497,13.8656,13.8656,337625.0
2022-06-21 11:55:00,16.51,16.54,16.5,16.52,277947.0,13.874,13.8993,13.8656,13.8824,277947.0
2022-06-21 12:00:00,16.52,16.54,16.5,16.53,148722.0,13.8824,13.8993,13.8656,13.8909,148722.0
2022-06-21 12:05:00,16.53,16.55,16.51,16.52,219102.0,13.8909,13.9077,13.874,13.8824,219102.0
2022-06-21 12:10:00,16.52,16.53,16.49,16.5,162004.0,13.8824,13.8909,13.8572,13.8656,162004.0
2022-06-21 12:15:00,16.5,16.56,16.5,16.55,79770.0,13.8656,13.9161,13.8656,13.9077,79770.0
2022-06-21 12:20:00,16.55,16.61,16.54,16.59,84196.0,13.9077,13.9581,13.8993,13.9413,84196.0
2022-06-21 12:25:00,16.59,16.63,16.59,16.62,80257.0,13.9413,13.9749,13.9413,13.9665,80257.0
2022-06-21 12:30:00,16.62,16.67,16.6,16.66,122807.0,13.9665,14.0085,13.9497,14.0001,122807.0
2022-06-21 12:35:00,16.66,16.68,16.64,16.66,159391.0,14.0001,14.0169,13.9833,14.0001,159391.0
2022-06-21 12:40:00,16.66,16.68,16.61,16.64,168311.0,14.0001,14.0169,13.9581,13.9833,168311.0
2022-06-21 12:45:00,16.64,16.68,16.63,16.68,122542.0,13.9833,14.0169,13.9749,14.0169,122542.0
2022-06-21 12:50:00,16.68,16.72,16.67,16.71,99451.0,14.0169,14.0505,14.0085,14.0421,99451.0
2022-06-21 12:55:00,16.71,16.77,16.7,16.77,101096.0,14.0421,14.0925,14.0337,14.0925,101096.0
2022-06-21 13:00:00,16.77,16.77,16.73,16.75,143311.0,14.0925,14.0925,14.0589,14.0757,143311.0
2022-06-21 13:05:00,16.75,16.76,16.7,16.75,115892.0,14.0757,14.0841,14.0337,14.0757,115892.0
2022-06-21 13:10:00,16.75,16.78,16.73,16.77,117624.0,14.0757,14.1009,14.0589,14.0925,117624.0
2022-06-21 13:15:00,16.77,16.78,16.74,16.75,136501.0,14.0925,14.1009,14.0673,14.0757,136501.0
2022-06-21 13:20:00,16.75,16.75,16.71,16.73,100240.0,14.0757,14.0757,14.0421,14.0589,100240.0
2022-06-21 13:25:00,16.73,16.75,16.71,16.73,79263.0,14.0589,14.0757,14.0421,14.0589,79263.0
2022-06-21 13:30:00,16.74,16.78,16.73,16.76,109591.0,14.0673,14.1009,14.0589,14.0841,109591.0
2022-06-21 13:35:00,16.76,16.78,16.72,16.72,79156.0,14.0841,14.1009,14.0505,14.0505,79156.0
2022-06-21 13:40:00,16.73,16.74,16.69,16.74,146117.0,14.0589,14.0673,14.0253,14.0673,146117.0
2022-06-21 13:45:00,16.73,16.74,16.69,16.7,101530.0,14.0589,14.0673,14.0253,14.0337,101530.0
2022-06-21 13:50:00,16.71,16.72,16.69,16.7,72220.0,14.0421,14.0505,14.0253,14.0337,72220.0
2022-06-21 13:55:00,16.7,16.72,16.68,16.71,87886.0,14.0337,14.0505,14.0169,14.0421,87886.0
2022-06-21 14:00:00,16.71,16.74,16.69,16.74,111117.0,14.0421,14.0673,14.0253,14.0673,111117.0
2022-06-21 14:05:00,16.74,16.78,16.73,16.77,150264.0,14.0673,14.1009,14.0589,14.0925,150264.0
2022-06-21 14:10:00,16.77,16.78,16.72,16.73,141373.0,14.0925,14.1009,14.0505,14.0589,141373.0
2022-06-21 14:15:00,16.73,16.75,16.7,16.71,86098.0,14.0589,14.0757,14.0337,14.0421,86098.0
2022-06-21 14:20:00,16.7,16.71,16.67,16.69,102391.0,14.0337,14.0421,14.0085,14.0253,102391.0
2022-06-21 14:25:00,16.68,16.72,16.68,16.71,101430.0,14.0169,14.0505,14.0169,14.0421,101430.0
2022-06-21 14:30:00,16.72,16.73,16.68,16.7,87516.0,14.0505,14.0589,14.0169,14.0337,87516.0
2022-06-21 14:35:00,16.71,16.71,16.66,16.67,115594.0,14.0421,14.0421,14.0001,14.0085,115594.0
2022-06-21 14:40:00,16.66,16.7,16.65,16.69,152764.0,14.0001,14.0337,13.9917,14.0253,152764.0
2022-06-21 14:45:00,16.69,16.69,16.64,16.64,93147.0,14.0253,14.0253,13.9833,13.9833,93147.0
2022-06-21 14:50:00,16.64,16.75,16.64,16.73,119238.0,13.9833,14.0757,13.9833,14.0589,119238.0
2022-06-21 14:55:00,16.74,16.74,16.71,16.71,107645.0,14.0673,14.0673,14.0421,14.0421,107645.0
2022-06-21 15:00:00,16.72,16.76,16.71,16.75,144588.0,14.0505,14.0841,14.0421,14.0757,144588.0
2022-06-21 15:05:00,16.75,16.76,16.74,16.74,148478.0,14.0757,14.0841,14.0673,14.0673,148478.0
2022-06-21 15:10:00,16.74,16.76,16.72,16.74,189003.0,14.0673,14.0841,14.0505,14.0673,189003.0
2022-06-21 15:15:00,16.74,16.76,16.72,16.75,122809.0,14.0673,14.0841,14.0505,14.0757,122809.0
2022-06-21 15:20:00,16.76,16.76,16.73,16.76,327713.0,14.0841,14.0841,14.0589,14.0841,327713.0
2022-06-21 15:25:00,16.75,16.79,16.73,16.79,224660.0,14.0757,14.1093,14.0589,14.1093,224660.0
2022-06-21 15:30:00,16.79,16.79,16.74,16.75,177420.0,14.1093,14.1093,14.0673,14.0757,177420.0
2022-06-21 15:35:00,16.75,16.76,16.7,16.71,217511.0,14.0757,14.0841,14.0337,14.0421,217511.0
2022-06-21 15:40:00,16.71,16.71,16.66,16.66,271397.0,14.0421,14.0421,14.0001,14.0001,271397.0
2022-06-21 15:45:00,16.67,16.68,16.65,16.65,225281.0,14.0085,14.0169,13.9917,13.9917,225281.0
2022-06-21 15:50:00,16.66,16.69,16.64,16.69,512239.0,14.0001,14.0253,13.9833,14.0253,512239.0
2022-06-21 15:55:00,16.69,16.69,16.65,16.66,1400558.0,14.0253,14.0253,13.9917,14.0001,1400558.0
2022-06-22 09:30:00,16.13,16.23,16.07,16.19,594256.0,13.5547,13.6387,13.5043,13.6051,594256.0
2022-06-22 09:35:00,16.19,16.24,16.14,16.14,265802.0,13.6051,13.6472,13.5631,13.5631,265802.0
2022-06-22 09:40:00,16.14,16.24,16.11,16.21,200285.0,13.5631,13.6472,13.5379,13.6219,200285.0
2022-06-22 09:45:00,16.21,16.25,16.13,16.15,322219.0,13.6219,13.6556,13.5547,13.5715,322219.0
2022-06-22 09:50:00,16.14,16.23,16.05,16.19,241313.0,13.5631,13.6387,13.4875,13.6051,241313.0
2022-06-22 09:55:00,16.19,16.22,16.15,16.18,250734.0,13.6051,13.6303,13.5715,13.5967,250734.0
2022-06-22 10:00:00,16.19,16.21,16.13,16.19,120483.0,13.6051,13.6219,13.5547,13.6051,120483.0
2022-06-22 10:05:00,16.19,16.28,16.17,16.26,139480.0,13.6051,13.6808,13.5883,13.664,139480.0
2022-06-22 10:10:00,16.26,16.34,16.26,16.32,113605.0,13.664,13.7312,13.664,13.7144,113605.0
2022-06-22 10:15:00,16.31,16.38,16.31,16.37,124268.0,13.706,13.7648,13.706,13.7564,124268.0
2022-06-22 10:20:00,16.37,16.43,16.34,16.42,111826.0,13.7564,13.8068,13.7312,13.7984,111826.0
2022-06-22 10:25:00,16.43,16.43,16.4,16.41,125875.0,13.8068,13.8068,13.7816,13.79,125875.0
2022-06-22 10:30:00,16.41,16.46,16.39,16.44,167272.0,13.79,13.832,13.7732,13.8152,167272.0
2022-06-22 10:35:00,16.43,16.46,16.41,16.45,87994.0,13.8068,13.832,13.79,13.8236,87994.0
2022-06-22 10:40:00,16.45,16.46,16.38,16.39,113770.0,13.8236,13.832,13.7648,13.7732,113770.0
2022-06-22 10:45:00,16.4,16.42,16.37,16.39,116214.0,13.7816,13.7984,13.7564,13.7732,116214.0
2022-06-22 10:50:00,16.39,16.43,16.39,16.41,132829.0,13.7732,13.8068,13.7732,13.79,132829.0
2022-06-22 10:55:00,16.41,16.42,16.37,16.41,74131.0,13.79,13.7984,13.7564,13.79,74131.0
2022-06-22 11:00:00,16.41,16.41,16.32,16.33,149704.0,13.79,13.79,13.7144,13.7228,149704.0
2022-06-22 11:05:00,16.33,16.37,16.29,16.37,95889.0,13.7228,13.7564,13.6892,13.7564,95889.0
2022-06-22 11:10:00,16.37,16.38,16.33,16.34,130144.0,13.7564,13.7648,13.7228,13.7312,130144.0
2022-06-22 11:15:00,16.34,16.39,16.32,16.36,178995.0,13.7312,13.7732,13.7144,13.748,178995.0
2022-06-22 11:20:00,16.37,16.37,16.33,16.36,260105.0,13.7564,13.7564,13.7228,13.748,260105.0
2022-06-22 11:25:00,16.36,16.41,16.35,16.4,124216.0,13.748,13.79,13.7396,13.7816,124216.0
2022-06-22 11:30:00,16.41,16.49,16.4,16.45,275089.0,13.79,13.8572,13.7816,13.8236,275089.0
2022-06-22 11:35:00,16.44,16.47,16.43,16.47,188949.0,13.8152,13.8404,13.8068,13.8404,188949.0
2022-06-22 11:40:00,16.46,16.47,16.4,16.42,138332.0,13.832,13.8404,13.7816,13.7984,138332.0
2022-06-22 11:45:00,16.41,16.42,16.39,16.41,103918.0,13.79,13.7984,13.7732,13.79,103918.0
2022-06-22 11:50:00,16.41,16.42,16.33,16.34,103194.0,13.79,13.7984,13.7228,13.7312,103194.0
2022-06-22 11:55:00,16.34,16.35,16.28,16.3,110768.0,13.7312,13.7396,13.6808,13.6976,110768.0
2022-06-22 12:00:00,16.3,16.38,16.29,16.33,141990.0,13.6976,13.7648,13.6892,13.7228,141990.0
2022-06-22 12:05:00,16.32,16.34,16.28,16.3,73942.0,13.7144,13.7312,13.6808,13.6976,73942.0
2022-06-22 12:10:00,16.3,16.33,16.29,16.32,145411.0,13.6976,13.7228,13.6892,13.7144,145411.0
2022-06-22 12:15:00,16.31,16.34,16.31,16.32,71011.0,13.706,13.7312,13.706,13.7144,71011.0
2022-06-22 12:20:00,16.32,16.36,16.31,16.35,90932.0,13.7144,13.748,13.706,13.7396,90932.0
2022-06-22 12:25:00,16.35,16.38,16.34,16.37,118696.0,13.7396,13.7648,13.7312,13.7564,118696.0
2022-06-22 12:30:00,16.36,16.41,16.35,16.39,129386.0,13.748,13.79,13.7396,13.7732,129386.0
2022-06-22 12:35:00,16.39,16.41,16.36,16.37,103280.0,13.7732,13.79,13.748,13.7564,103280.0
2022-06-22 12:40:00,16.37,16.4,16.36,16.39,131053.0,13.7564,13.7816,13.748,13.7732,131053.0
2022-06-22 12:45:00,16.4,16.4,16.35,16.39,194402.0,13.7816,13.7816,13.7396,13.7732,194402.0
2022-06-22 12:50:00,16.4,16.4,16.33,16.34,139216.0,13.7816,13.7816,13.7228,13.7312,139216.0
2022-06-22 12:55:00,16.34,16.38,16.32,16.37,124921.0,13.7312,13.7648,13.7144,13.7564,124921.0
2022-06-22 13:00:00,16.37,16.38,16.31,16.32,103642.0,13.7564,13.7648,13.706,13.7144,103642.0
2022-06-22 13:05:00,16.32,16.36,16.31,16.35,170313.0,13.7144,13.748,13.706,13.7396,170313.0
2022-06-22 13:10:00,16.35,16.41,16.34,16.41,181656.0,13.7396,13.79,13.7312,13.79,181656.0
2022-06-22 13:15:00,16.4,16.46,16.4,16.46,133901.0,13.7816,13.832,13.7816,13.832,133901.0
2022-06-22 13:20:00,16.45,16.49,16.45,16.48,72504.0,13.8236,13.8572,13.8236,13.8488,72504.0
2022-06-22 13:25:00,16.47,16.56,16.46,16.53,637439.0,13.8404,13.9161,13.832,13.8909,637439.0
2022-06-22 13:30:00,16.52,16.53,16.43,16.44,147503.0,13.8824,13.8909,13.8068,13.8152,147503.0
2022-06-22 13:35:00,16.43,16.46,16.42,16.46,122526.0,13.8068,13.832,13.7984,13.832,122526.0
2022-06-22 13:40:00,16.46,16.48,16.44,16.48,73361.0,13.832,13.8488,13.8152,13.8488,73361.0
2022-06-22 13:45:00,16.48,16.53,16.47,16.53,108731.0,13.8488,13.8909,13.8404,13.8909,108731.0
2022-06-22 13:50:00,16.53,16.55,16.5,16.51,119886.0,13.8909,13.9077,13.8656,13.874,119886.0
2022-06-22 13:55:00,16.5,16.57,16.49,16.55,326220.0,13.8656,13.9245,13.8572,13.9077,326220.0
2022-06-22 14:00:00,16.56,16.57,16.53,16.55,213458.0,13.9161,13.9245,13.8909,13.9077,213458.0
2022-06-22 14:05:00,16.55,16.59,16.54,16.58,158281.0,13.9077,13.9413,13.8993,13.9329,158281.0
2022-06-22 14:10:00,16.58,16.59,16.55,16.59,223882.0,13.9329,13.9413,13.9077,13.9413,223882.0
2022-06-22 14:15:00,16.59,16.61,16.57,16.58,170572.0,13.9413,13.9581,13.9245,13.9329,170572.0
2022-06-22 14:20:00,16.58,16.58,16.53,16.55,265742.0,13.9329,13.9329,13.8909,13.9077,265742.0
2022-06-22 14:25:00,16.55,16.55,16.48,16.48,196099.0,13.9077,13.9077,13.8488,13.8488,196099.0
2022-06-22 14:30:00,16.48,16.5,16.47,16.49,118987.0,13.8488,13.8656,13.8404,13.8572,118987.0
2022-06-22 14:35:00,16.49,16.49,16.43,16.44,162052.0,13.8572,13.8572,13.8068,13.8152,162052.0
2022-06-22 14:40:00,16.43,16.44,16.4,16.43,121960.0,13.8068,13.8152,13.7816,13.8068,121960.0
2022-06-22 14:45:00,16.42,16.44,16.41,16.43,98482.0,13.7984,13.8152,13.79,13.8068,98482.0
2022-06-22 14:50:00,16.42,16.43,16.4,16.4,82352.0,13.7984,13.8068,13.7816,13.7816,82352.0
2022-06-22 14:55:00,16.41,16.45,16.41,16.43,124351.0,13.79,13.8236,13.79,13.8068,124351.0
2022-06-22 15:00:00,16.43,16.44,16.4,16.42,173137.0,13.8068,13.8152,13.7816,13.7984,173137.0
2022-06-22 15:05:00,16.42,16.43,16.39,16.39,157537.0,13.7984,13.8068,13.7732,13.7732,157537.0
2022-06-22 15:10:00,16.4,16.41,16.36,16.39,160306.0,13.7816,13.79,13.748,13.7732,160306.0
2022-06-22 15:15:00,16.39,16.4,16.37,16.39,157857.0,13.7732,13.7816,13.7564,13.7732,157857.0
2022-06-22 15:20:00,16.4,16.43,16.39,16.42,148483.0,13.7816,13.8068,13.7732,13.7984,148483.0
2022-06-22 15:25:00,16.42,16.43,16.38,16.41,172584.0,13.7984,13.8068,13.7648,13.79,172584.0
2022-06-22 15:30:00,16.4,16.42,16.38,16.39,155542.0,13.7816,13.7984,13.7648,13.7732,155542.0
2022-06-22 15:35:00,16.39,16.42,16.38,16.42,229313.0,13.7732,13.7984,13.7648,13.7984,229313.0
2022-06-22 15:40:00,16.41,16.48,16.41,16.48,240243.0,13.79,13.8488,13.79,13.8488,240243.0
2022-06-22 15:45:00,16.47,16.48,16.4,16.43,367045.0,13.8404,13.8488,13.7816,13.8068,367045.0
2022-06-22 15:50:00,16.42,16.44,16.4,16.43,538353.0,13.7984,13.8152,13.7816,13.8068,538353.0
2022-06-22 15:55:00,16.43,16.43,16.34,16.34,745495.0,13.8068,13.8068,13.7312,13.7312,745495.0
2022-06-23 09:30:00,16.44,16.47,16.36,16.43,402399.0,13.8152,13.8404,13.748,13.8068,402399.0
2022-06-23 09:35:00,16.43,16.46,16.38,16.45,179106.0,13.8068,13.832,13.7648,13.8236,179106.0
2022-06-23 09:40:00,16.45,16.5,16.39,16.4,167508.0,13.8236,13.8656,13.7732,13.7816,167508.0
2022-06-23 09:45:00,16.41,16.44,16.36,16.39,311206.0,13.79,13.8152,13.748,13.7732,311206.0
2022-06-23 09:50:00,16.39,16.43,16.35,16.36,777722.0,13.7732,13.8068,13.7396,13.748,777722.0
2022-06-23 09:55:00,16.36,16.46,16.33,16.46,207355.0,13.748,13.832,13.7228,13.832,207355.0
2022-06-23 10:00:00,16.46,16.48,16.42,16.47,93523.0,13.832,13.8488,13.7984,13.8404,93523.0
2022-06-23 10:05:00,16.47,16.48,16.3,16.31,193583.0,13.8404,13.8488,13.6976,13.706,193583.0
2022-06-23 10:10:00,16.31,16.36,16.28,16.34,191709.0,13.706,13.748,13.6808,13.7312,191709.0
2022-06-23 10:15:00,16.33,16.35,16.31,16.33,134081.0,13.7228,13.7396,13.706,13.7228,134081.0
2022-06-23 10:20:00,16.33,16.39,16.33,16.39,155343.0,13.7228,13.7732,13.7228,13.7732,155343.0
2022-06-23 10:25:00,16.39,16.4,16.35,16.39,97225.0,13.7732,13.7816,13.7396,13.7732,97225.0
2022-06-23 10:30:00,16.39,16.4,16.32,16.34,116527.0,13.7732,13.7816,13.7144,13.7312,116527.0
2022-06-23 10:35:00,16.34,16.37,16.31,16.36,166359.0,13.7312,13.7564,13.706,13.748,166359.0
2022-06-23 10:40:00,16.36,16.38,16.3,16.3,121401.0,13.748,13.7648,13.6976,13.6976,121401.0
2022-06-23 10:45:00,16.3,16.33,16.28,16.3,108210.0,13.6976,13.7228,13.6808,13.6976,108210.0
2022-06-23 10:50:00,16.3,16.32,16.28,16.31,114577.0,13.6976,13.7144,13.6808,13.706,114577.0
2022-06-23 10:55:00,16.32,16.32,16.28,16.31,113822.0,13.7144,13.7144,13.6808,13.706,113822.0
2022-06-23 11:00:00,16.31,16.31,16.21,16.21,151472.0,13.706,13.706,13.6219,13.6219,151472.0
2022-06-23 11:05:00,16.21,16.27,16.21,16.27,130608.0,13.6219,13.6724,13.6219,13.6724,130608.0
2022-06-23 11:10:00,16.28,16.28,16.22,16.22,110948.0,13.6808,13.6808,13.6303,13.6303,110948.0
2022-06-23 11:15:00,16.22,16.24,16.19,16.2,112758.0,13.6303,13.6472,13.6051,13.6135,112758.0
2022-06-23 11:20:00,16.19,16.19,16.11,16.12,173609.0,13.6051,13.6051,13.5379,13.5463,173609.0
2022-06-23 11:25:00,16.13,16.14,16.1,16.13,273037.0,13.5547,13.5631,13.5295,13.5547,273037.0
2022-06-23 11:30:00,16.13,16.15,16.08,16.11,302121.0,13.5547,13.5715,13.5127,13.5379,302121.0
2022-06-23 11:35:00,16.1,16.1,16.05,16.06,133618.0,13.5295,13.5295,13.4875,13.4959,133618.0
2022-06-23 11:40:00,16.06,16.12,16.05,16.11,147330.0,13.4959,13.5463,13.4875,13.5379,147330.0
2022-06-23 11:45:00,16.1,16.14,16.09,16.13,94817.0,13.5295,13.5631,13.5211,13.5547,94817.0
2022-06-23 11:50:00,16.12,16.13,16.09,16.1,118685.0,13.5463,13.5547,13.5211,13.5295,118685.0
2022-06-23 11:55:00,16.09,16.1,16.04,16.05,194781.0,13.5211,13.5295,13.4791,13.4875,194781.0
2022-06-23 12:00:00,16.05,16.07,16.03,16.04,132550.0,13.4875,13.5043,13.4707,13.4791,132550.0
2022-06-23 12:05:00,16.04,16.07,16.02,16.05,111379.0,13.4791,13.5043,13.4623,13.4875,111379.0
2022-06-23 12:10:00,16.05,16.1,16.05,16.08,115486.0,13.4875,13.5295,13.4875,13.5127,115486.0
2022-06-23 12:15:00,16.07,16.11,16.07,16.1,125973.0,13.5043,13.5379,13.5043,13.5295,125973.0
2022-06-23 12:20:00,16.1,16.11,16.08,16.1,127128.0,13.5295,13.5379,13.5127,13.5295,127128.0
2022-06-23 12:25:00,16.09,16.1,16.03,16.04,140849.0,13.5211,13.5295,13.4707,13.4791,140849.0
2022-06-23 12:30:00,16.04,16.05,16.01,16.02,182333.0,13.4791,13.4875,13.4539,13.4623,182333.0
2022-06-23 12:35:00,16.03,16.03,15.98,16.01,288945.0,13.4707,13.4707,13.4287,13.4539,288945.0
2022-06-23 12:40:00,16.01,16.06,16.01,16.05,158328.0,13.4539,13.4959,13.4539,13.4875,158328.0
2022-06-23 12:45:00,16.05,16.06,16.02,16.04,185691.0,13.4875,13.4959,13.4623,13.4791,185691.0
2022-06-23 12:50:00,16.05,16.1,16.03,16.09,190542.0,13.4875,13.5295,13.4707,13.5211,190542.0
2022-06-23 12:55:00,16.09,16.1,16.04,16.05,163767.0,13.5211,13.5295,13.4791,13.4875,163767.0
2022-06-23 13:00:00,16.05,16.07,16.01,16.03,162097.0,13.4875,13.5043,13.4539,13.4707,162097.0
2022-06-23 13:05:00,16.03,16.1,16.03,16.08,276435.0,13.4707,13.5295,13.4707,13.5127,276435.0
2022-06-23 13:10:00,16.09,16.14,16.07,16.11,142274.0,13.5211,13.5631,13.5043,13.5379,142274.0
2022-06-23 13:15:00,16.12,16.18,16.11,16.16,169879.0,13.5463,13.5967,13.5379,13.5799,169879.0
2022-06-23 13:20:00,16.16,16.23,16.16,16.18,245867.0,13.5799,13.6387,13.5799,13.5967,245867.0
2022-06-23 13:25:00,16.18,16.19,16.13,16.13,240255.0,13.5967,13.6051,13.5547,13.5547,240255.0
2022-06-23 13:30:00,16.13,16.16,16.1,16.13,104790.0,13.5547,13.5799,13.5295,13.5547,104790.0
2022-06-23 13:35:00,16.12,16.13,16.09,16.09,153522.0,13.5463,13.5547,13.5211,13.5211,153522.0
2022-06-23 13:40:00,16.1,16.11,16.06,16.09,129563.0,13.5295,13.5379,13.4959,13.5211,129563.0
2022-06-23 13:45:00,16.09,16.14,16.08,16.14,92108.0,13.5211,13.5631,13.5127,13.5631,92108.0
2022-06-23 13:50:00,16.14,16.16,16.12,16.13,93817.0,13.5631,13.5799,13.5463,13.5547,93817.0
2022-06-23 13:55:00,16.12,16.16,16.12,16.14,105205.0,13.5463,13.5799,13.5463,13.5631,105205.0
2022-06-23 14:00:00,16.14,16.15,16.09,16.13,156367.0,13.5631,13.5715,13.5211,13.5547,156367.0
2022-06-23 14:05:00,16.13,16.15,16.1,16.12,142867.0,13.5547,13.5715,13.5295,13.5463,142867.0
2022-06-23 14:10:00,16.12,16.13,16.08,16.11,122003.0,13.5463,13.5547,13.5127,13.5379,122003.0
2022-06-23 14:15:00,16.12,16.13,16.1,16.12,158701.0,13.5463,13.5547,13.5295,13.5463,158701.0
2022-06-23 14:20:00,16.11,16.16,16.11,16.15,182448.0,13.5379,13.5799,13.5379,13.5715,182448.0
2022-06-23 14:25:00,16.14,16.17,16.12,16.16,203836.0,13.5631,13.5883,13.5463,13.5799,203836.0
2022-06-23 14:30:00,16.16,16.21,16.15,16.2,188040.0,13.5799,13.6219,13.5715,13.6135,188040.0
2022-06-23 14:35:00,16.2,16.2,16.16,16.19,132312.0,13.6135,13.6135,13.5799,13.6051,132312.0
2022-06-23 14:40:00,16.19,16.19,16.15,16.16,203863.0,13.6051,13.6051,13.5715,13.5799,203863.0
2022-06-23 14:45:00,16.17,16.18,16.14,16.16,199592.0,13.5883,13.5967,13.5631,13.5799,199592.0
2022-06-23 14:50:00,16.16,16.16,16.13,16.14,93363.0,13.5799,13.5799,13.5547,13.5631,93363.0
2022-06-23 14:55:00,16.14,16.17,16.13,16.17,112465.0,13.5631,13.5883,13.5547,13.5883,112465.0
2022-06-23 15:00:00,16.17,16.17,16.13,16.14,120405.0,13.5883,13.5883,13.5547,13.5631,120405.0
2022-06-23 15:05:00,16.15,16.15,16.11,16.12,157955.0,13.5715,13.5715,13.5379,13.5463,157955.0
2022-06-23 15:10:00,16.12,16.14,16.1,16.12,160998.0,13.5463,13.5631,13.5295,13.5463,160998.0
2022-06-23 15:15:00,16.12,16.16,16.1,16.16,198885.0,13.5463,13.5799,13.5295,13.5799,198885.0
2022-06-23 15:20:00,16.16,16.21,16.16,16.2,240515.0,13.5799,13.6219,13.5799,13.6135,240515.0
2022-06-23 15:25:00,16.2,16.28,16.19,16.25,219910.0,13.6135,13.6808,13.6051,13.6556,219910.0
2022-06-23 15:30:00,16.25,16.31,16.24,16.3,239598.0,13.6556,13.706,13.6472,13.6976,239598.0
2022-06-23 15:35:00,16.3,16.31,16.26,16.26,335732.0,13.6976,13.706,13.664,13.664,335732.0
2022-06-23 15:40:00,16.26,16.28,16.25,16.26,312861.0,13.664,13.6808,13.6556,13.664,312861.0
2022-06-23 15:45:00,16.27,16.31,16.26,16.3,245867.0,13.6724,13.706,13.664,13.6976,245867.0
2022-06-23 15:50:00,16.31,16.31,16.21,16.21,495626.0,13.706,13.706,13.6219,13.6219,495626.0
2022-06-23 15:55:00,16.21,16.24,16.19,16.23,1003705.0,13.6219,13.6472,13.6051,13.6387,1003705.0
2022-06-24 09:30:00,16.45,16.5,16.36,16.4,405065.0,13.8236,13.8656,13.748,13.7816,405065.0
2022-06-24 09:35:00,16.4,16.42,16.28,16.31,190496.0,13.7816,13.7984,13.6808,13.706,190496.0
2022-06-24 09:40:00,16.3,16.36,16.29,16.31,196571.0,13.6976,13.748,13.6892,13.706,196571.0
2022-06-24 09:45:00,16.31,16.39,16.28,16.39,146298.0,13.706,13.7732,13.6808,13.7732,146298.0
2022-06-24 09:50:00,16.39,16.4,16.31,16.32,109964.0,13.7732,13.7816,13.706,13.7144,109964.0
2022-06-24 09:55:00,16.32,16.35,16.28,16.32,140264.0,13.7144,13.7396,13.6808,13.7144,140264.0
2022-06-24 10:00:00,16.32,16.43,16.31,16.41,252130.0,13.7144,13.8068,13.706,13.79,252130.0
2022-06-24 10:05:00,16.41,16.44,16.41,16.44,169793.0,13.79,13.8152,13.79,13.8152,169793.0
2022-06-24 10:10:00,16.42,16.44,16.36,16.41,96493.0,13.7984,13.8152,13.748,13.79,96493.0
2022-06-24 10:15:00,16.42,16.48,16.42,16.47,116593.0,13.7984,13.8488,13.7984,13.8404,116593.0
2022-06-24 10:20:00,16.48,16.56,16.47,16.56,121027.0,13.8488,13.9161,13.8404,13.9161,121027.0
2022-06-24 10:25:00,16.56,16.58,16.49,16.52,318590.0,13.9161,13.9329,13.8572,13.8824,318590.0
2022-06-24 10:30:00,16.52,16.54,16.49,16.52,121088.0,13.8824,13.8993,13.8572,13.8824,121088.0
2022-06-24 10:35:00,16.52,16.55,16.5,16.51,110569.0,13.8824,13.9077,13.8656,13.874,110569.0
2022-06-24 10:40:00,16.51,16.52,16.47,16.49,166780.0,13.874,13.8824,13.8404,13.8572,166780.0
2022-06-24 10:45:00,16.49,16.5,16.45,16.48,143221.0,13.8572,13.8656,13.8236,13.8488,143221.0
2022-06-24 10:50:00,16.49,16.51,16.46,16.5,124282.0,13.8572,13.874,13.832,13.8656,124282.0
2022-06-24 10:55:00,16.5,16.53,16.47,16.53,225756.0,13.8656,13.8909,13.8404,13.8909,225756.0
2022-06-24 11:00:00,16.53,16.55,16.51,16.54,136717.0,13.8909,13.9077,13.874,13.8993,136717.0
2022-06-24 11:05:00,16.54,16.56,16.5,16.53,171741.0,13.8993,13.9161,13.8656,13.8909,171741.0
2022-06-24 11:10:00,16.53,16.53,16.5,16.52,187180.0,13.8909,13.8909,13.8656,13.8824,187180.0
2022-06-24 11:15:00,16.53,16.54,16.51,16.53,115025.0,13.8909,13.8993,13.874,13.8909,115025.0
2022-06-24 11:20:00,16.52,16.55,16.52,16.53,150206.0,13.8824,13.9077,13.8824,13.8909,150206.0
2022-06-24 11:25:00,16.53,16.59,16.52,16.58,162702.0,13.8909,13.9413,13.8824,13.9329,162702.0
2022-06-24 11:30:00,16.59,16.59,16.53,16.56,119109.0,13.9413,13.9413,13.8909,13.9161,119109.0
2022-06-24 11:35:00,16.55,16.63,16.55,16.63,219550.0,13.9077,13.9749,13.9077,13.9749,219550.0
2022-06-24 11:40:00,16.62,16.63,16.6,16.63,118800.0,13.9665,13.9749,13.9497,13.9749,118800.0
2022-06-24 11:45:00,16.63,16.67,16.62,16.64,157356.0,13.9749,14.0085,13.9665,13.9833,157356.0
2022-06-24 11:50:00,16.64,16.69,16.62,16.63,171540.0,13.9833,14.0253,13.9665,13.9749,171540.0
2022-06-24 11:55:00,16.63,16.63,16.59,16.6,60876.0,13.9749,13.9749,13.9413,13.9497,60876.0
2022-06-24 12:00:00,16.59,16.63,16.58,16.62,74172.0,13.9413,13.9749,13.9329,13.9665,74172.0
2022-06-24 12:05:00,16.62,16.67,16.62,16.64,168329.0,13.9665,14.0085,13.9665,13.9833,168329.0
2022-06-24 12:10:00,16.64,16.64,16.59,16.6,65997.0,13.9833,13.9833,13.9413,13.9497,65997.0
2022-06-24 12:15:00,16.6,16.62,16.58,16.61,99140.0,13.9497,13.9665,13.9329,13.9581,99140.0
2022-06-24 12:20:00,16.61,16.64,16.6,16.61,255726.0,13.9581,13.9833,13.9497,13.9581,255726.0
2022-06-24 12:25:00,16.61,16.61,16.57,16.57,70618.0,13.9581,13.9581,13.9245,13.9245,70618.0
2022-06-24 12:30:00,16.58,16.58,16.54,16.55,147215.0,13.9329,13.9329,13.8993,13.9077,147215.0
2022-06-24 12:35:00,16.55,16.59,16.53,16.57,95114.0,13.9077,13.9413,13.8909,13.9245,95114.0
2022-06-24 12:40:00,16.57,16.6,16.55,16.59,82843.0,13.9245,13.9497,13.9077,13.9413,82843.0
2022-06-24 12:45:00,16.6,16.6,16.57,16.59,135220.0,13.9497,13.9497,13.9245,13.9413,135220.0
2022-06-24 12:50:00,16.59,16.59,16.55,16.57,54295.0,13.9413,13.9413,13.9077,13.9245,54295.0
2022-06-24 12:55:00,16.57,16.58,16.55,16.58,249640.0,13.9245,13.9329,13.9077,13.9329,249640.0
2022-06-24 13:00:00,16.57,16.6,16.57,16.59,46092.0,13.9245,13.9497,13.9245,13.9413,46092.0
2022-06-24 13:05:00,16.6,16.6,16.57,16.57,72736.0,13.9497,13.9497,13.9245,13.9245,72736.0
2022-06-24 13:10:00,16.57,16.62,16.57,16.6,78103.0,13.9245,13.9665,13.9245,13.9497,78103.0
2022-06-24 13:15:00,16.59,16.6,16.56,16.57,94048.0,13.9413,13.9497,13.9161,13.9245,94048.0
2022-06-24 13:20:00,16.57,16.59,16.55,16.56,53645.0,13.9245,13.9413,13.9077,13.9161,53645.0
2022-06-24 13:25:00,16.57,16.59,16.56,16.58,76933.0,13.9245,13.9413,13.9161,13.9329,76933.0
2022-06-24 13:30:00,16.57,16.59,16.56,16.59,86962.0,13.9245,13.9413,13.9161,13.9413,86962.0
2022-06-24 13:35:00,16.59,16.59,16.56,16.56,69590.0,13.9413,13.9413,13.9161,13.9161,69590.0
2022-06-24 13:40:00,16.56,16.6,16.55,16.59,123418.0,13.9161,13.9497,13.9077,13.9413,123418.0
2022-06-24 13:45:00,16.59,16.61,16.58,16.6,93165.0,13.9413,13.9581,13.9329,13.9497,93165.0
2022-06-24 13:50:00,16.6,16.61,16.57,16.57,94609.0,13.9497,13.9581,13.9245,13.9245,94609.0
2022-06-24 13:55:00,16.57,16.58,16.54,16.55,90747.0,13.9245,13.9329,13.8993,13.9077,90747.0
2022-06-24 14:00:00,16.55,16.56,16.53,16.55,55151.0,13.9077,13.9161,13.8909,13.9077,55151.0
2022-06-24 14:05:00,16.55,16.58,16.55,16.57,134475.0,13.9077,13.9329,13.9077,13.9245,134475.0
2022-06-24 14:10:00,16.57,16.59,16.56,16.58,47179.0,13.9245,13.9413,13.9161,13.9329,47179.0
2022-06-24 14:15:00,16.59,16.61,16.58,16.6,97097.0,13.9413,13.9581,13.9329,13.9497,97097.0
2022-06-24 14:20:00,16.6,16.61,16.59,16.6,96257.0,13.9497,13.9581,13.9413,13.9497,96257.0
2022-06-24 14:25:00,16.61,16.65,16.6,16.65,127170.0,13.9581,13.9917,13.9497,13.9917,127170.0
2022-06-24 14:30:00,16.64,16.65,16.63,16.64,133327.0,13.9833,13.9917,13.9749,13.9833,133327.0
2022-06-24 14:35:00,16.63,16.65,16.62,16.63,62521.0,13.9749,13.9917,13.9665,13.9749,62521.0
2022-06-24 14:40:00,16.63,16.65,16.61,16.62,82339.0,13.9749,13.9917,13.9581,13.9665,82339.0
2022-06-24 14:45:00,16.62,16.62,16.6,16.61,71514.0,13.9665,13.9665,13.9497,13.9581,71514.0
2022-06-24 14:50:00,16.61,16.62,16.58,16.59,164594.0,13.9581,13.9665,13.9329,13.9413,164594.0
2022-06-24 14:55:00,16.58,16.6,16.57,16.6,86637.0,13.9329,13.9497,13.9245,13.9497,86637.0
2022-06-24 15:00:00,16.6,16.6,16.58,16.6,80553.0,13.9497,13.9497,13.9329,13.9497,80553.0
2022-06-24 15:05:00,16.6,16.6,16.56,16.57,136466.0,13.9497,13.9497,13.9161,13.9245,136466.0
2022-06-24 15:10:00,16.56,16.57,16.56,16.57,57562.0,13.9161,13.9245,13.9161,13.9245,57562.0
2022-06-24 15:15:00,16.57,16.62,16.57,16.62,198329.0,13.9245,13.9665,13.9245,13.9665,198329.0
2022-06-24 15:20:00,16.62,16.63,16.6,16.62,179268.0,13.9665,13.9749,13.9497,13.9665,179268.0
2022-06-24 15:25:00,16.62,16.63,16.6,16.62,146032.0,13.9665,13.9749,13.9497,13.9665,146032.0
2022-06-24 15:30:00,16.62,16.62,16.59,16.6,167446.0,13.9665,13.9665,13.9413,13.9497,167446.0
2022-06-24 15:35:00,16.6,16.61,16.58,16.59,212255.0,13.9497,13.9581,13.9329,13.9413,212255.0
2022-06-24 15:40:00,16.59,16.59,16.56,16.57,222212.0,13.9413,13.9413,13.9161,13.9245,222212.0
2022-06-24 15:45:00,16.57,16.58,16.55,16.57,390659.0,13.9245,13.9329,13.9077,13.9245,390659.0
2022-06-24 15:50:00,16.56,16.57,16.51,16.52,574267.0,13.9161,13.9245,13.874,13.8824,574267.0
2022-06-24 15:55:00,16.52,16.53,16.46,16.48,996723.0,13.8824,13.8909,13.832,13.8488,996723.0
2022-06-27 09:30:00,16.63,16.75,16.61,16.66,339408.0,13.9749,14.0757,13.9581,14.0001,339408.0
2022-06-27 09:35:00,16.66,16.75,16.65,16.74,174001.0,14.0001,14.0757,13.9917,14.0673,174001.0
2022-06-27 09:40:00,16.75,16.77,16.7,16.74,160230.0,14.0757,14.0925,14.0337,14.0673,160230.0
2022-06-27 09:45:00,16.74,16.74,16.67,16.73,193214.0,14.0673,14.0673,14.0085,14.0589,193214.0
2022-06-27 09:50:00,16.72,16.76,16.72,16.76,165486.0,14.0505,14.0841,14.0505,14.0841,165486.0
2022-06-27 09:55:00,16.75,16.75,16.72,16.74,91396.0,14.0757,14.0757,14.0505,14.0673,91396.0
2022-06-27 10:00:00,16.75,16.85,16.74,16.8,419967.0,14.0757,14.1598,14.0673,14.1177,419967.0
2022-06-27 10:05:00,16.8,16.83,16.74,16.77,369878.0,14.1177,14.143,14.0673,14.0925,369878.0
2022-06-27 10:10:00,16.77,16.78,16.71,16.76,253346.0,14.0925,14.1009,14.0421,14.0841,253346.0
2022-06-27 10:15:00,16.76,16.8,16.74,16.79,143933.0,14.0841,14.1177,14.0673,14.1093,143933.0
2022-06-27 10:20:00,16.78,16.81,16.74,16.75,178533.0,14.1009,14.1261,14.0673,14.0757,178533.0
2022-06-27 10:25:00,16.74,16.8,16.72,16.78,128562.0,14.0673,14.1177,14.0505,14.1009,128562.0
2022-06-27 10:30:00,16.78,16.87,16.77,16.85,105839.0,14.1009,14.1766,14.0925,14.1598,105839.0
2022-06-27 10:35:00,16.85,16.85,16.79,16.84,209541.0,14.1598,14.1598,14.1093,14.1514,209541.0
2022-06-27 10:40:00,16.84,16.9,16.83,16.89,287752.0,14.1514,14.2018,14.143,14.1934,287752.0
2022-06-27 10:45:00,16.89,16.9,16.85,16.86,189835.0,14.1934,14.2018,14.1598,14.1682,189835.0
2022-06-27 10:50:00,16.87,16.91,16.86,16.88,163746.0,14.1766,14.2102,14.1682,14.185,163746.0
2022-06-27 10:55:00,16.88,16.92,16.87,16.88,165553.0,14.185,14.2186,14.1766,14.185,165553.0
2022-06-27 11:00:00,16.88,16.89,16.85,16.87,140307.0,14.185,14.1934,14.1598,14.1766,140307.0
2022-06-27 11:05:00,16.87,16.92,16.86,16.88,195913.0,14.1766,14.2186,14.1682,14.185,195913.0
2022-06-27 11:10:00,16.88,16.91,16.86,16.9,176179.0,14.185,14.2102,14.1682,14.2018,176179.0
2022-06-27 11:15:00,16.9,16.93,16.89,16.91,134120.0,14.2018,14.227,14.1934,14.2102,134120.0
2022-06-27 11:20:00,16.91,16.94,16.89,16.94,136049.0,14.2102,14.2354,14.1934,14.2354,136049.0
2022-06-27 11:25:00,16.94,16.95,16.91,16.95,156987.0,14.2354,14.2438,14.2102,14.2438,156987.0
2022-06-27 11:30:00,16.94,16.95,16.93,16.93,126680.0,14.2354,14.2438,14.227,14.227,126680.0
2022-06-27 11:35:00,16.93,16.96,16.93,16.95,116209.0,14.227,14.2522,14.227,14.2438,116209.0
2022-06-27 11:40:00,16.95,16.96,16.93,16.94,101558.0,14.2438,14.2522,14.227,14.2354,101558.0
2022-06-27 11:45:00,16.94,16.95,16.9,16.91,376258.0,14.2354,14.2438,14.2018,14.2102,376258.0
2022-06-27 11:50:00,16.9,16.91,16.84,16.86,185163.0,14.2018,14.2102,14.1514,14.1682,185163.0
2022-06-27 11:55:00,16.85,16.88,16.83,16.88,160378.0,14.1598,14.185,14.143,14.185,160378.0
2022-06-27 12:00:00,16.88,16.88,16.83,16.86,155767.0,14.185,14.185,14.143,14.1682,155767.0
2022-06-27 12:05:00,16.87,16.88,16.85,16.87,81279.0,14.1766,14.185,14.1598,14.1766,81279.0
2022-06-27 12:10:00,16.86,16.87,16.84,16.87,65025.0,14.1682,14.1766,14.1514,14.1766,65025.0
2022-06-27 12:15:00,16.86,16.87,16.84,16.86,48965.0,14.1682,14.1766,14.1514,14.1682,48965.0
2022-06-27 12:20:00,16.87,16.88,16.85,16.85,44603.0,14.1766,14.185,14.1598,14.1598,44603.0
2022-06-27 12:25:00,16.86,16.86,16.79,16.81,97892.0,14.1682,14.1682,14.1093,14.1261,97892.0
2022-06-27 12:30:00,16.8,16.8,16.75,16.78,192306.0,14.1177,14.1177,14.0757,14.1009,192306.0
2022-06-27 12:35:00,16.78,16.82,16.77,16.81,134325.0,14.1009,14.1345,14.0925,14.1261,134325.0
2022-06-27 12:40:00,16.81,16.85,16.8,16.85,119335.0,14.1261,14.1598,14.1177,14.1598,119335.0
2022-06-27 12:45:00,16.85,16.87,16.82,16.86,79313.0,14.1598,14.1766,14.1345,14.1682,79313.0
2022-06-27 12:50:00,16.86,16.89,16.85,16.88,104845.0,14.1682,14.1934,14.1598,14.185,104845.0
2022-06-27 12:55:00,16.88,16.89,16.85,16.88,101468.0,14.185,14.1934,14.1598,14.185,101468.0
2022-06-27 13:00:00,16.88,16.88,16.84,16.85,102105.0,14.185,14.185,14.1514,14.1598,102105.0
2022-06-27 13:05:00,16.85,16.87,16.84,16.86,217643.0,14.1598,14.1766,14.1514,14.1682,217643.0
2022-06-27 13:10:00,16.86,16.91,16.85,16.89,229638.0,14.1682,14.2102,14.1598,14.1934,229638.0
2022-06-27 13:15:00,16.89,16.91,16.88,16.91,144997.0,14.1934,14.2102,14.185,14.2102,144997.0
2022-06-27 13:20:00,16.91,16.93,16.88,16.91,151466.0,14.2102,14.227,14.185,14.2102,151466.0
2022-06-27 13:25:00,16.91,16.91,16.88,16.9,70464.0,14.2102,14.2102,14.185,14.2018,70464.0
2022-06-27 13:30:00,16.89,16.89,16.87,16.89,71490.0,14.1934,14.1934,14.1766,14.1934,71490.0
2022-06-27 13:35:00,16.89,16.89,16.87,16.89,49564.0,14.1934,14.1934,14.1766,14.1934,49564.0
2022-06-27 13:40:00,16.89,16.9,16.84,16.85,75820.0,14.1934,14.2018,14.1514,14.1598,75820.0
2022-06-27 13:45:00,16.85,16.85,16.81,16.83,107672.0,14.1598,14.1598,14.1261,14.143,107672.0
2022-06-27 13:50:00,16.84,16.86,16.82,16.85,87746.0,14.1514,14.1682,14.1345,14.1598,87746.0
2022-06-27 13:55:00,16.85,16.88,16.84,16.87,63145.0,14.1598,14.185,14.1514,14.1766,63145.0
2022-06-27 14:00:00,16.87,16.89,16.83,16.89,109371.0,14.1766,14.1934,14.143,14.1934,109371.0
2022-06-27 14:05:00,16.88,16.89,16.86,16.88,153110.0,14.185,14.1934,14.1682,14.185,153110.0
2022-06-27 14:10:00,16.88,16.92,16.88,16.91,126190.0,14.185,14.2186,14.185,14.2102,126190.0
2022-06-27 14:15:00,16.92,16.93,16.9,16.92,113520.0,14.2186,14.227,14.2018,14.2186,113520.0
2022-06-27 14:20:00,16.91,16.92,16.89,16.89,85825.0,14.2102,14.2186,14.1934,14.1934,85825.0
2022-06-27 14:25:00,16.89,16.9,16.85,16.87,160655.0,14.1934,14.2018,14.1598,14.1766,160655.0
2022-06-27 14:30:00,16.87,16.88,16.83,16.85,108194.0,14.1766,14.185,14.143,14.1598,108194.0
2022-06-27 14:35:00,16.85,16.89,16.84,16.88,96362.0,14.1598,14.1934,14.1514,14.185,96362.0
2022-06-27 14:40:00,16.89,16.9,16.86,16.88,87082.0,14.1934,14.2018,14.1682,14.185,87082.0
2022-06-27 14:45:00,16.87,16.89,16.84,16.87,103843.0,14.1766,14.1934,14.1514,14.1766,103843.0
2022-06-27 14:50:00,16.87,16.87,16.84,16.86,53477.0,14.1766,14.1766,14.1514,14.1682,53477.0
2022-06-27 14:55:00,16.86,16.87,16.83,16.84,123910.0,14.1682,14.1766,14.143,14.1514,123910.0
2022-06-27 15:00:00,16.84,16.85,16.81,16.84,85732.0,14.1514,14.1598,14.1261,14.1514,85732.0
2022-06-27 15:05:00,16.83,16.86,16.81,16.85,172695.0,14.143,14.1682,14.1261,14.1598,172695.0
2022-06-27 15:10:00,16.85,16.89,16.85,16.89,102301.0,14.1598,14.1934,14.1598,14.1934,102301.0
2022-06-27 15:15:00,16.89,16.93,16.88,16.93,112940.0,14.1934,14.227,14.185,14.227,112940.0
2022-06-27 15:20:00,16.92,16.93,16.88,16.91,188424.0,14.2186,14.227,14.185,14.2102,188424.0
2022-06-27 15:25:00,16.91,16.93,16.88,16.89,173294.0,14.2102,14.227,14.185,14.1934,173294.0
2022-06-27 15:30:00,16.89,16.89,16.85,16.88,140712.0,14.1934,14.1934,14.1598,14.185,140712.0
2022-06-27 15:35:00,16.87,16.9,16.86,16.89,257577.0,14.1766,14.2018,14.1682,14.1934,257577.0
2022-06-27 15:40:00,16.89,16.9,16.85,16.89,223517.0,14.1934,14.2018,14.1598,14.1934,223517.0
2022-06-27 15:45:00,16.89,16.91,16.88,16.89,226667.0,14.1934,14.2102,14.185,14.1934,226667.0
2022-06-27 15:50:00,16.89,16.9,16.83,16.84,428684.0,14.1934,14.2018,14.143,14.1514,428684.0
2022-06-27 15:55:00,16.85,16.85,16.81,16.84,627062.0,14.1598,14.1598,14.1261,14.1514,627062.0
2022-06-28 09:30:00,17.19,17.24,17.14,17.24,389037.0,14.4455,14.4875,14.4035,14.4875,389037.0
2022-06-28 09:35:00,17.24,17.28,17.22,17.26,185359.0,14.4875,14.5211,14.4707,14.5043,185359.0
2022-06-28 09:40:00,17.26,17.29,17.23,17.26,181754.0,14.5043,14.5295,14.4791,14.5043,181754.0
2022-06-28 09:45:00,17.26,17.37,17.25,17.36,156989.0,14.5043,14.5967,14.4959,14.5883,156989.0
2022-06-28 09:50:00,17.36,17.4,17.35,17.35,99852.0,14.5883,14.6219,14.5799,14.5799,99852.0
2022-06-28 09:55:00,17.35,17.38,17.32,17.37,115715.0,14.5799,14.6051,14.5547,14.5967,115715.0
2022-06-28 10:00:00,17.36,17.41,17.33,17.38,144480.0,14.5883,14.6304,14.5631,14.6051,144480.0
2022-06-28 10:05:00,17.38,17.41,17.34,17.38,126428.0,14.6051,14.6304,14.5715,14.6051,126428.0
2022-06-28 10:10:00,17.37,17.46,17.36,17.43,148050.0,14.5967,14.6724,14.5883,14.6472,148050.0
2022-06-28 10:15:00,17.44,17.46,17.4,17.43,201685.0,14.6556,14.6724,14.6219,14.6472,201685.0
2022-06-28 10:20:00,17.42,17.43,17.34,17.38,114068.0,14.6388,14.6472,14.5715,14.6051,114068.0
2022-06-28 10:25:00,17.37,17.39,17.32,17.34,203404.0,14.5967,14.6135,14.5547,14.5715,203404.0
2022-06-28 10:30:00,17.33,17.34,17.22,17.24,178246.0,14.5631,14.5715,14.4707,14.4875,178246.0
2022-06-28 10:35:00,17.24,17.31,17.23,17.29,141204.0,14.4875,14.5463,14.4791,14.5295,141204.0
2022-06-28 10:40:00,17.29,17.29,17.22,17.25,303009.0,14.5295,14.5295,14.4707,14.4959,303009.0
2022-06-28 10:45:00,17.25,17.27,17.19,17.21,164809.0,14.4959,14.5127,14.4455,14.4623,164809.0
2022-06-28 10:50:00,17.21,17.23,17.18,17.23,151451.0,14.4623,14.4791,14.4371,14.4791,151451.0
2022-06-28 10:55:00,17.23,17.27,17.22,17.25,158084.0,14.4791,14.5127,14.4707,14.4959,158084.0
2022-06-28 11:00:00,17.25,17.32,17.24,17.29,195701.0,14.4959,14.5547,14.4875,14.5295,195701.0
2022-06-28 11:05:00,17.3,17.31,17.23,17.24,179711.0,14.5379,14.5463,14.4791,14.4875,179711.0
2022-06-28 11:10:00,17.25,17.3,17.24,17.29,132866.0,14.4959,14.5379,14.4875,14.5295,132866.0
2022-06-28 11:15:00,17.28,17.3,17.23,17.24,132501.0,14.5211,14.5379,14.4791,14.4875,132501.0
2022-06-28 11:20:00,17.24,17.25,17.16,17.16,135822.0,14.4875,14.4959,14.4203,14.4203,135822.0
2022-06-28 11:25:00,17.16,17.17,17.12,17.15,135082.0,14.4203,14.4287,14.3867,14.4119,135082.0
2022-06-28 11:30:00,17.14,17.18,17.14,17.18,134224.0,14.4035,14.4371,14.4035,14.4371,134224.0
2022-06-28 11:35:00,17.17,17.19,17.12,17.12,96519.0,14.4287,14.4455,14.3867,14.3867,96519.0
2022-06-28 11:40:00,17.12,17.13,17.08,17.1,98575.0,14.3867,14.3951,14.353,14.3698,98575.0
2022-06-28 11:45:00,17.11,17.17,17.11,17.16,122741.0,14.3782,14.4287,14.3782,14.4203,122741.0
2022-06-28 11:50:00,17.15,17.18,17.14,17.15,105121.0,14.4119,14.4371,14.4035,14.4119,105121.0
2022-06-28 11:55:00,17.14,17.14,17.11,17.12,80208.0,14.4035,14.4035,14.3782,14.3867,80208.0
2022-06-28 12:00:00,17.13,17.13,17.07,17.07,216747.0,14.3951,14.3951,14.3446,14.3446,216747.0
2022-06-28 12:05:00,17.07,17.16,17.07,17.16,120895.0,14.3446,14.4203,14.3446,14.4203,120895.0
2022-06-28 12:10:00,17.16,17.22,17.15,17.2,113178.0,14.4203,14.4707,14.4119,14.4539,113178.0
2022-06-28 12:15:00,17.19,17.2,17.15,17.16,220963.0,14.4455,14.4539,14.4119,14.4203,220963.0
2022-06-28 12:20:00,17.16,17.18,17.14,17.16,195682.0,14.4203,14.4371,14.4035,14.4203,195682.0
2022-06-28 12:25:00,17.17,17.25,17.16,17.24,150738.0,14.4287,14.4959,14.4203,14.4875,150738.0
2022-06-28 12:30:00,17.25,17.25,17.2,17.2,173078.0,14.4959,14.4959,14.4539,14.4539,173078.0
2022-06-28 12:35:00,17.19,17.24,17.19,17.21,107811.0,14.4455,14.4875,14.4455,14.4623,107811.0
2022-06-28 12:40:00,17.21,17.25,17.19,17.25,60899.0,14.4623,14.4959,14.4455,14.4959,60899.0
2022-06-28 12:45:00,17.25,17.26,17.21,17.23,164724.0,14.4959,14.5043,14.4623,14.4791,164724.0
2022-06-28 12:50:00,17.23,17.24,17.19,17.2,199699.0,14.4791,14.4875,14.4455,14.4539,199699.0
2022-06-28 12:55:00,17.2,17.23,17.19,17.21,110651.0,14.4539,14.4791,14.4455,14.4623,110651.0
2022-06-28 13:00:00,17.21,17.22,17.17,17.19,126774.0,14.4623,14.4707,14.4287,14.4455,126774.0
2022-06-28 13:05:00,17.2,17.2,17.11,17.12,122412.0,14.4539,14.4539,14.3782,14.3867,122412.0
2022-06-28 13:10:00,17.12,17.13,17.07,17.1,114451.0,14.3867,14.3951,14.3446,14.3698,114451.0
2022-06-28 13:15:00,17.1,17.14,17.09,17.11,196077.0,14.3698,14.4035,14.3614,14.3782,196077.0
2022-06-28 13:20:00,17.11,17.13,17.09,17.13,142543.0,14.3782,14.3951,14.3614,14.3951,142543.0
2022-06-28 13:25:00,17.12,17.16,17.1,17.16,123916.0,14.3867,14.4203,14.3698,14.4203,123916.0
2022-06-28 13:30:00,17.16,17.17,17.11,17.12,131685.0,14.4203,14.4287,14.3782,14.3867,131685.0
2022-06-28 13:35:00,17.11,17.12,17.08,17.1,125861.0,14.3782,14.3867,14.353,14.3698,125861.0
2022-06-28 13:40:00,17.09,17.14,17.08,17.12,118297.0,14.3614,14.4035,14.353,14.3867,118297.0
2022-06-28 13:45:00,17.12,17.14,17.11,17.13,167719.0,14.3867,14.4035,14.3782,14.3951,167719.0
2022-06-28 13:50:00,17.13,17.15,17.1,17.11,86761.0,14.3951,14.4119,14.3698,14.3782,86761.0
2022-06-28 13:55:00,17.11,17.16,17.11,17.14,98695.0,14.3782,14.4203,14.3782,14.4035,98695.0
2022-06-28 14:00:00,17.14,17.2,17.14,17.14,114261.0,14.4035,14.4539,14.4035,14.4035,114261.0
2022-06-28 14:05:00,17.15,17.15,17.09,17.09,106094.0,14.4119,14.4119,14.3614,14.3614,106094.0
2022-06-28 14:10:00,17.09,17.11,17.07,17.08,161994.0,14.3614,14.3782,14.3446,14.353,161994.0
2022-06-28 14:15:00,17.07,17.08,17.04,17.05,155113.0,14.3446,14.353,14.3194,14.3278,155113.0
2022-06-28 14:20:00,17.05,17.06,17.04,17.05,151170.0,14.3278,14.3362,14.3194,14.3278,151170.0
2022-06-28 14:25:00,17.05,17.11,17.04,17.1,122890.0,14.3278,14.3782,14.3194,14.3698,122890.0
2022-06-28 14:30:00,17.09,17.09,17.06,17.07,89848.0,14.3614,14.3614,14.3362,14.3446,89848.0
2022-06-28 14:35:00,17.07,17.08,17.04,17.05,193344.0,14.3446,14.353,14.3194,14.3278,193344.0
2022-06-28 14:40:00,17.05,17.1,17.05,17.1,139923.0,14.3278,14.3698,14.3278,14.3698,139923.0
2022-06-28 14:45:00,17.1,17.15,17.09,17.14,101503.0,14.3698,14.4119,14.3614,14.4035,101503.0
2022-06-28 14:50:00,17.14,17.16,17.11,17.13,82862.0,14.4035,14.4203,14.3782,14.3951,82862.0
2022-06-28 14:55:00,17.12,17.14,17.1,17.13,59976.0,14.3867,14.4035,14.3698,14.3951,59976.0
2022-06-28 15:00:00,17.12,17.15,17.1,17.12,125191.0,14.3867,14.4119,14.3698,14.3867,125191.0
2022-06-28 15:05:00,17.11,17.14,17.1,17.14,103922.0,14.3782,14.4035,14.3698,14.4035,103922.0
2022-06-28 15:10:00,17.14,17.17,17.12,17.14,77173.0,14.4035,14.4287,14.3867,14.4035,77173.0
2022-06-28 15:15:00,17.14,17.17,17.13,17.16,70614.0,14.4035,14.4287,14.3951,14.4203,70614.0
2022-06-28 15:20:00,17.16,17.18,17.12,17.18,151469.0,14.4203,14.4371,14.3867,14.4371,151469.0
2022-06-28 15:25:00,17.18,17.18,17.13,17.15,164935.0,14.4371,14.4371,14.3951,14.4119,164935.0
2022-06-28 15:30:00,17.15,17.16,17.11,17.12,169165.0,14.4119,14.4203,14.3782,14.3867,169165.0
2022-06-28 15:35:00,17.13,17.16,17.12,17.16,114568.0,14.3951,14.4203,14.3867,14.4203,114568.0
2022-06-28 15:40:00,17.16,17.18,17.14,17.16,216351.0,14.4203,14.4371,14.4035,14.4203,216351.0
2022-06-28 15:45:00,17.16,17.17,17.12,17.15,248839.0,14.4203,14.4287,14.3867,14.4119,248839.0
2022-06-28 15:50:00,17.15,17.22,17.13,17.21,390432.0,14.4119,14.4707,14.3951,14.4623,390432.0
2022-06-28 15:55:00,17.21,17.22,17.2,17.2,708246.0,14.4623,14.4707,14.4539,14.4539,708246.0
2022-06-29 09:30:00,17.42,17.49,17.3,17.36,298924.0,14.6388,14.6976,14.5379,14.5883,298924.0
2022-06-29 09:35:00,17.35,17.39,17.24,17.25,127628.0,14.5799,14.6135,14.4875,14.4959,127628.0
2022-06-29 09:40:00,17.25,17.26,17.2,17.23,142454.0,14.4959,14.5043,14.4539,14.4791,142454.0
2022-06-29 09:45:00,17.23,17.23,17.15,17.16,89955.0,14.4791,14.4791,14.4119,14.4203,89955.0
2022-06-29 09:50:00,17.15,17.22,17.14,17.21,155425.0,14.4119,14.4707,14.4035,14.4623,155425.0
2022-06-29 09:55:00,17.2,17.22,17.17,17.2,63995.0,14.4539,14.4707,14.4287,14.4539,63995.0
2022-06-29 10:00:00,17.2,17.22,17.15,17.19,122147.0,14.4539,14.4707,14.4119,14.4455,122147.0
2022-06-29 10:05:00,17.19,17.2,17.12,17.16,185458.0,14.4455,14.4539,14.3867,14.4203,185458.0
2022-06-29 10:10:00,17.16,17.22,17.15,17.18,128290.0,14.4203,14.4707,14.4119,14.4371,128290.0
2022-06-29 10:15:00,17.17,17.19,17.11,17.12,132409.0,14.4287,14.4455,14.3782,14.3867,132409.0
2022-06-29 10:20:00,17.12,17.13,17.09,17.12,98792.0,14.3867,14.3951,14.3614,14.3867,98792.0
2022-06-29 10:25:00,17.11,17.17,17.1,17.12,113480.0,14.3782,14.4287,14.3698,14.3867,113480.0
2022-06-29 10:30:00,17.12,17.17,17.11,17.13,101552.0,14.3867,14.4287,14.3782,14.3951,101552.0
2022-06-29 10:35:00,17.14,17.14,17.05,17.07,104180.0,14.4035,14.4035,14.3278,14.3446,104180.0
2022-06-29 10:40:00,17.08,17.1,17.04,17.04,92141.0,14.353,14.3698,14.3194,14.3194,92141.0
2022-06-29 10:45:00,17.04,17.06,16.97,17.0,179207.0,14.3194,14.3362,14.2606,14.2858,179207.0
2022-06-29 10:50:00,17.0,17.04,16.99,17.01,125664.0,14.2858,14.3194,14.2774,14.2942,125664.0
2022-06-29 10:55:00,17.0,17.03,16.98,16.98,58352.0,14.2858,14.311,14.269,14.269,58352.0
2022-06-29 11:00:00,16.99,17.01,16.94,16.96,177647.0,14.2774,14.2942,14.2354,14.2522,177647.0
2022-06-29 11:05:00,16.96,16.99,16.91,16.98,207225.0,14.2522,14.2774,14.2102,14.269,207225.0
2022-06-29 11:10:00,16.98,17.0,16.92,16.93,142521.0,14.269,14.2858,14.2186,14.227,142521.0
2022-06-29 11:15:00,16.92,16.95,16.91,16.92,100595.0,14.2186,14.2438,14.2102,14.2186,100595.0
2022-06-29 11:20:00,16.93,16.93,16.85,16.88,141407.0,14.227,14.227,14.1598,14.185,141407.0
2022-06-29 11:25:00,16.88,16.91,16.85,16.88,99871.0,14.185,14.2102,14.1598,14.185,99871.0
2022-06-29 11:30:00,16.89,16.91,16.86,16.88,106839.0,14.1934,14.2102,14.1682,14.185,106839.0
2022-06-29 11:35:00,16.88,16.95,16.88,16.92,185907.0,14.185,14.2438,14.185,14.2186,185907.0
2022-06-29 11:40:00,16.93,16.95,16.89,16.9,158521.0,14.227,14.2438,14.1934,14.2018,158521.0
2022-06-29 11:45:00,16.91,16.93,16.88,16.89,66749.0,14.2102,14.227,14.185,14.1934,66749.0
2022-06-29 11:50:00,16.89,16.94,16.88,16.94,92539.0,14.1934,14.2354,14.185,14.2354,92539.0
2022-06-29 11:55:00,16.93,16.96,16.91,16.96,76235.0,14.227,14.2522,14.2102,14.2522,76235.0
2022-06-29 12:00:00,16.96,16.99,16.94,16.98,82017.0,14.2522,14.2774,14.2354,14.269,82017.0
2022-06-29 12:05:00,16.98,17.0,16.94,16.94,86948.0,14.269,14.2858,14.2354,14.2354,86948.0
2022-06-29 12:10:00,16.95,16.96,16.92,16.95,61767.0,14.2438,14.2522,14.2186,14.2438,61767.0
2022-06-29 12:15:00,16.95,16.98,16.93,16.97,101051.0,14.2438,14.269,14.227,14.2606,101051.0
2022-06-29 12:20:00,16.97,17.0,16.95,16.95,48278.0,14.2606,14.2858,14.2438,14.2438,48278.0
2022-06-29 12:25:00,16.96,16.96,16.91,16.91,66111.0,14.2522,14.2522,14.2102,14.2102,66111.0
2022-06-29 12:30:00,16.91,16.93,16.9,16.91,52588.0,14.2102,14.227,14.2018,14.2102,52588.0
2022-06-29 12:35:00,16.91,16.98,16.91,16.96,139177.0,14.2102,14.269,14.2102,14.2522,139177.0
2022-06-29 12:40:00,16.96,17.0,16.96,17.0,155299.0,14.2522,14.2858,14.2522,14.2858,155299.0
2022-06-29 12:45:00,16.99,17.0,16.95,16.96,93709.0,14.2774,14.2858,14.2438,14.2522,93709.0
2022-06-29 12:50:00,16.96,17.0,16.95,16.98,119961.0,14.2522,14.2858,14.2438,14.269,119961.0
2022-06-29 12:55:00,16.97,17.0,16.96,16.98,69269.0,14.2606,14.2858,14.2522,14.269,69269.0
2022-06-29 13:00:00,16.97,16.98,16.94,16.95,78395.0,14.2606,14.269,14.2354,14.2438,78395.0
2022-06-29 13:05:00,16.95,16.99,16.94,16.99,56670.0,14.2438,14.2774,14.2354,14.2774,56670.0
2022-06-29 13:10:00,16.99,17.01,16.96,16.96,90560.0,14.2774,14.2942,14.2522,14.2522,90560.0
2022-06-29 13:15:00,16.96,16.98,16.94,16.97,88051.0,14.2522,14.269,14.2354,14.2606,88051.0
2022-06-29 13:20:00,16.96,16.98,16.94,16.97,54322.0,14.2522,14.269,14.2354,14.2606,54322.0
2022-06-29 13:25:00,16.97,16.99,16.94,16.98,114442.0,14.2606,14.2774,14.2354,14.269,114442.0
2022-06-29 13:30:00,16.98,16.99,16.95,16.96,61508.0,14.269,14.2774,14.2438,14.2522,61508.0
2022-06-29 13:35:00,16.96,16.99,16.95,16.98,100328.0,14.2522,14.2774,14.2438,14.269,100328.0
2022-06-29 13:40:00,16.98,17.02,16.97,17.01,129850.0,14.269,14.3026,14.2606,14.2942,129850.0
2022-06-29 13:45:00,17.01,17.02,16.99,17.01,131388.0,14.2942,14.3026,14.2774,14.2942,131388.0
2022-06-29 13:50:00,17.01,17.03,17.0,17.01,88340.0,14.2942,14.311,14.2858,14.2942,88340.0
2022-06-29 13:55:00,17.01,17.05,17.0,17.04,110440.0,14.2942,14.3278,14.2858,14.3194,110440.0
2022-06-29 14:00:00,17.03,17.08,17.03,17.08,97913.0,14.311,14.353,14.311,14.353,97913.0
2022-06-29 14:05:00,17.07,17.09,17.03,17.04,103525.0,14.3446,14.3614,14.311,14.3194,103525.0
2022-06-29 14:10:00,17.04,17.04,17.01,17.01,65621.0,14.3194,14.3194,14.2942,14.2942,65621.0
2022-06-29 14:15:00,17.01,17.03,17.0,17.02,78026.0,14.2942,14.311,14.2858,14.3026,78026.0
2022-06-29 14:20:00,17.02,17.02,16.98,16.98,71040.0,14.3026,14.3026,14.269,14.269,71040.0
2022-06-29 14:25:00,16.98,16.99,16.95,16.97,89536.0,14.269,14.2774,14.2438,14.2606,89536.0
2022-06-29 14:30:00,16.97,16.97,16.94,16.96,124249.0,14.2606,14.2606,14.2354,14.2522,124249.0
2022-06-29 14:35:00,16.96,16.96,16.94,16.94,49722.0,14.2522,14.2522,14.2354,14.2354,49722.0
2022-06-29 14:40:00,16.95,16.95,16.9,16.91,88122.0,14.2438,14.2438,14.2018,14.2102,88122.0
2022-06-29 14:45:00,16.91,16.94,16.9,16.94,105225.0,14.2102,14.2354,14.2018,14.2354,105225.0
2022-06-29 14:50:00,16.93,16.96,16.92,16.96,71765.0,14.227,14.2522,14.2186,14.2522,71765.0
2022-06-29 14:55:00,16.96,16.98,16.95,16.96,102906.0,14.2522,14.269,14.2438,14.2522,102906.0
2022-06-29 15:00:00,16.96,16.97,16.93,16.95,102053.0,14.2522,14.2606,14.227,14.2438,102053.0
2022-06-29 15:05:00,16.95,16.97,16.93,16.96,148359.0,14.2438,14.2606,14.227,14.2522,148359.0
2022-06-29 15:10:00,16.96,16.97,16.93,16.96,102346.0,14.2522,14.2606,14.227,14.2522,102346.0
2022-06-29 15:15:00,16.96,17.01,16.94,16.98,84738.0,14.2522,14.2942,14.2354,14.269,84738.0
2022-06-29 15:20:00,16.99,17.0,16.98,16.99,105268.0,14.2774,14.2858,14.269,14.2774,105268.0
2022-06-29 15:25:00,16.99,17.0,16.98,16.98,158945.0,14.2774,14.2858,14.269,14.269,158945.0
2022-06-29 15:30:00,16.98,16.99,16.92,16.93,213231.0,14.269,14.2774,14.2186,14.227,213231.0
2022-06-29 15:35:00,16.92,16.94,16.91,16.93,331637.0,14.2186,14.2354,14.2102,14.227,331637.0
2022-06-29 15:40:00,16.94,16.94,16.89,16.89,224866.0,14.2354,14.2354,14.1934,14.1934,224866.0
2022-06-29 15:45:00,16.89,16.9,16.87,16.88,280710.0,14.1934,14.2018,14.1766,14.185,280710.0
2022-06-29 15:50:00,16.89,16.94,16.88,16.89,500463.0,14.1934,14.2354,14.185,14.1934,500463.0
2022-06-29 15:55:00,16.89,16.93,16.89,16.92,755644.0,14.1934,14.227,14.1934,14.2186,755644.0
2022-06-30 09:30:00,16.61,16.77,16.6,16.77,414072.0,13.9581,14.0925,13.9497,14.0925,414072.0
2022-06-30 09:35:00,16.76,16.79,16.72,16.73,240883.0,14.0841,14.1093,14.0505,14.0589,240883.0
2022-06-30 09:40:00,16.72,16.86,16.7,16.83,133613.0,14.0505,14.1682,14.0337,14.143,133613.0
2022-06-30 09:45:00,16.82,16.84,16.78,16.8,94119.0,14.1345,14.1514,14.1009,14.1177,94119.0
2022-06-30 09:50:00,16.8,16.82,16.77,16.78,101357.0,14.1177,14.1345,14.0925,14.1009,101357.0
2022-06-30 09:55:00,16.79,16.86,16.75,16.84,125581.0,14.1093,14.1682,14.0757,14.1514,125581.0
2022-06-30 10:00:00,16.84,16.94,16.77,16.93,144818.0,14.1514,14.2354,14.0925,14.227,144818.0
2022-06-30 10:05:00,16.92,16.93,16.87,16.89,149118.0,14.2186,14.227,14.1766,14.1934,149118.0
2022-06-30 10:10:00,16.9,16.97,16.88,16.9,85646.0,14.2018,14.2606,14.185,14.2018,85646.0
2022-06-30 10:15:00,16.9,16.9,16.83,16.83,188249.0,14.2018,14.2018,14.143,14.143,188249.0
2022-06-30 10:20:00,16.83,16.84,16.78,16.84,138878.0,14.143,14.1514,14.1009,14.1514,138878.0
2022-06-30 10:25:00,16.84,16.86,16.81,16.82,104383.0,14.1514,14.1682,14.1261,14.1345,104383.0
2022-06-30 10:30:00,16.83,16.84,16.78,16.82,145406.0,14.143,14.1514,14.1009,14.1345,145406.0
2022-06-30 10:35:00,16.83,16.84,16.73,16.73,285106.0,14.143,14.1514,14.0589,14.0589,285106.0
2022-06-30 10:40:00,16.73,16.74,16.61,16.63,263170.0,14.0589,14.0673,13.9581,13.9749,263170.0
2022-06-30 10:45:00,16.62,16.64,16.56,16.61,174098.0,13.9665,13.9833,13.9161,13.9581,174098.0
2022-06-30 10:50:00,16.6,16.71,16.6,16.7,199480.0,13.9497,14.0421,13.9497,14.0337,199480.0
2022-06-30 10:55:00,16.7,16.74,16.68,16.72,90312.0,14.0337,14.0673,14.0169,14.0505,90312.0
2022-06-30 11:00:00,16.73,16.73,16.66,16.72,105086.0,14.0589,14.0589,14.0001,14.0505,105086.0
2022-06-30 11:05:00,16.72,16.76,16.67,16.76,197189.0,14.0505,14.0841,14.0085,14.0841,197189.0
2022-06-30 11:10:00,16.77,16.78,16.71,16.73,105314.0,14.0925,14.1009,14.0421,14.0589,105314.0
2022-06-30 11:15:00,16.73,16.78,16.72,16.72,131936.0,14.0589,14.1009,14.0505,14.0505,131936.0
2022-06-30 11:20:00,16.72,16.75,16.7,16.71,134964.0,14.0505,14.0757,14.0337,14.0421,134964.0
2022-06-30 11:25:00,16.72,16.75,16.7,16.7,147106.0,14.0505,14.0757,14.0337,14.0337,147106.0
2022-06-30 11:30:00,16.71,16.73,16.67,16.69,128354.0,14.0421,14.0589,14.0085,14.0253,128354.0
2022-06-30 11:35:00,16.69,16.69,16.64,16.68,76903.0,14.0253,14.0253,13.9833,14.0169,76903.0
2022-06-30 11:40:00,16.68,16.75,16.68,16.73,109579.0,14.0169,14.0757,14.0169,14.0589,109579.0
2022-06-30 11:45:00,16.73,16.8,16.72,16.8,228108.0,14.0589,14.1177,14.0505,14.1177,228108.0
2022-06-30 11:50:00,16.8,16.8,16.77,16.77,118937.0,14.1177,14.1177,14.0925,14.0925,118937.0
2022-06-30 11:55:00,16.77,16.78,16.73,16.76,98628.0,14.0925,14.1009,14.0589,14.0841,98628.0
2022-06-30 12:00:00,16.77,16.79,16.75,16.79,82169.0,14.0925,14.1093,14.0757,14.1093,82169.0
2022-06-30 12:05:00,16.78,16.79,16.72,16.72,94609.0,14.1009,14.1093,14.0505,14.0505,94609.0
2022-06-30 12:10:00,16.72,16.75,16.7,16.75,105826.0,14.0505,14.0757,14.0337,14.0757,105826.0
2022-06-30 12:15:00,16.75,16.76,16.71,16.76,78798.0,14.0757,14.0841,14.0421,14.0841,78798.0
2022-06-30 12:20:00,16.76,16.79,16.74,16.79,169505.0,14.0841,14.1093,14.0673,14.1093,169505.0
2022-06-30 12:25:00,16.8,16.85,16.79,16.85,241904.0,14.1177,14.1598,14.1093,14.1598,241904.0
2022-06-30 12:30:00,16.85,16.87,16.83,16.87,273451.0,14.1598,14.1766,14.143,14.1766,273451.0
2022-06-30 12:35:00,16.87,16.89,16.85,16.86,212412.0,14.1766,14.1934,14.1598,14.1682,212412.0
2022-06-30 12:40:00,16.87,16.87,16.82,16.83,155413.0,14.1766,14.1766,14.1345,14.143,155413.0
2022-06-30 12:45:00,16.83,16.86,16.8,16.8,334077.0,14.143,14.1682,14.1177,14.1177,334077.0
2022-06-30 12:50:00,16.8,16.86,16.79,16.85,311824.0,14.1177,14.1682,14.1093,14.1598,311824.0
2022-06-30 12:55:00,16.84,16.86,16.82,16.84,112949.0,14.1514,14.1682,14.1345,14.1514,112949.0
2022-06-30 13:00:00,16.85,16.87,16.82,16.87,157934.0,14.1598,14.1766,14.1345,14.1766,157934.0
2022-06-30 13:05:00,16.86,16.86,16.8,16.8,98829.0,14.1682,14.1682,14.1177,14.1177,98829.0
2022-06-30 13:10:00,16.8,16.82,16.78,16.8,109015.0,14.1177,14.1345,14.1009,14.1177,109015.0
2022-06-30 13:15:00,16.8,16.81,16.78,16.79,141277.0,14.1177,14.1261,14.1009,14.1093,141277.0
2022-06-30 13:20:00,16.79,16.85,16.78,16.85,390973.0,14.1093,14.1598,14.1009,14.1598,390973.0
2022-06-30 13:25:00,16.84,16.86,16.83,16.83,250400.0,14.1514,14.1682,14.143,14.143,250400.0
2022-06-30 13:30:00,16.84,16.85,16.82,16.83,136016.0,14.1514,14.1598,14.1345,14.143,136016.0
2022-06-30 13:35:00,16.83,16.84,16.8,16.8,135988.0,14.143,14.1514,14.1177,14.1177,135988.0
2022-06-30 13:40:00,16.81,16.83,16.74,16.74,151500.0,14.1261,14.143,14.0673,14.0673,151500.0
2022-06-30 13:45:00,16.74,16.8,16.74,16.8,151119.0,14.0673,14.1177,14.0673,14.1177,151119.0
2022-06-30 13:50:00,16.8,16.81,16.78,16.78,244134.0,14.1177,14.1261,14.1009,14.1009,244134.0
2022-06-30 13:55:00,16.79,16.79,16.75,16.76,151621.0,14.1093,14.1093,14.0757,14.0841,151621.0
2022-06-30 14:00:00,16.77,16.79,16.74,16.75,166321.0,14.0925,14.1093,14.0673,14.0757,166321.0
2022-06-30 14:05:00,16.75,16.76,16.72,16.74,177583.0,14.0757,14.0841,14.0505,14.0673,177583.0
2022-06-30 14:10:00,16.74,16.78,16.73,16.75,138362.0,14.0673,14.1009,14.0589,14.0757,138362.0
2022-06-30 14:15:00,16.75,16.79,16.74,16.78,775258.0,14.0757,14.1093,14.0673,14.1009,775258.0
2022-06-30 14:20:00,16.78,16.79,16.7,16.7,203966.0,14.1009,14.1093,14.0337,14.0337,203966.0
2022-06-30 14:25:00,16.7,16.73,16.67,16.7,153840.0,14.0337,14.0589,14.0085,14.0337,153840.0
2022-06-30 14:30:00,16.7,16.72,16.68,16.7,193887.0,14.0337,14.0505,14.0169,14.0337,193887.0
2022-06-30 14:35:00,16.71,16.71,16.67,16.7,187231.0,14.0421,14.0421,14.0085,14.0337,187231.0
2022-06-30 14:40:00,16.69,16.69,16.63,16.65,240015.0,14.0253,14.0253,13.9749,13.9917,240015.0
2022-06-30 14:45:00,16.64,16.67,16.64,16.66,121214.0,13.9833,14.0085,13.9833,14.0001,121214.0
2022-06-30 14:50:00,16.66,16.67,16.62,16.64,192706.0,14.0001,14.0085,13.9665,13.9833,192706.0
2022-06-30 14:55:00,16.64,16.67,16.63,16.65,242851.0,13.9833,14.0085,13.9749,13.9917,242851.0
2022-06-30 15:00:00,16.64,16.69,16.64,16.67,228225.0,13.9833,14.0253,13.9833,14.0085,228225.0
2022-06-30 15:05:00,16.66,16.67,16.6,16.64,261817.0,14.0001,14.0085,13.9497,13.9833,261817.0
2022-06-30 15:10:00,16.63,16.66,16.62,16.66,246311.0,13.9749,14.0001,13.9665,14.0001,246311.0
2022-06-30 15:15:00,16.65,16.71,16.61,16.71,245986.0,13.9917,14.0421,13.9581,14.0421,245986.0
2022-06-30 15:20:00,16.7,16.75,16.7,16.75,248957.0,14.0337,14.0757,14.0337,14.0757,248957.0
2022-06-30 15:25:00,16.74,16.76,16.72,16.76,212346.0,14.0673,14.0841,14.0505,14.0841,212346.0
2022-06-30 15:30:00,16.75,16.77,16.73,16.75,208251.0,14.0757,14.0925,14.0589,14.0757,208251.0
2022-06-30 15:35:00,16.75,16.78,16.72,16.75,255576.0,14.0757,14.1009,14.0505,14.0757,255576.0
2022-06-30 15:40:00,16.74,16.75,16.66,16.68,263201.0,14.0673,14.0757,14.0001,14.0169,263201.0
2022-06-30 15:45:00,16.68,16.75,16.67,16.71,363853.0,14.0169,14.0757,14.0085,14.0421,363853.0
2022-06-30 15:50:00,16.71,16.75,16.66,16.69,483750.0,14.0421,14.0757,14.0001,14.0253,483750.0
2022-06-30 15:55:00,16.69,16.77,16.67,16.76,902457.0,14.0253,14.0925,14.0085,14.0841,902457.0
2022-07-01 09:30:00,16.85,16.89,16.78,16.84,318336.0,14.1598,14.1934,14.1009,14.1514,318336.0
2022-07-01 09:35:00,16.84,16.88,16.79,16.85,316573.0,14.1514,14.185,14.1093,14.1598,316573.0
2022-07-01 09:40:00,16.86,16.92,16.85,16.87,194358.0,14.1682,14.2186,14.1598,14.1766,194358.0
2022-07-01 09:45:00,16.87,16.92,16.84,16.87,138423.0,14.1766,14.2186,14.1514,14.1766,138423.0
2022-07-01 09:50:00,16.88,16.91,16.86,16.87,213848.0,14.185,14.2102,14.1682,14.1766,213848.0
2022-07-01 09:55:00,16.87,16.88,16.81,16.82,113592.0,14.1766,14.185,14.1261,14.1345,113592.0
2022-07-01 10:00:00,16.82,16.85,16.69,16.71,181444.0,14.1345,14.1598,14.0253,14.0421,181444.0
2022-07-01 10:05:00,16.71,16.73,16.62,16.65,338095.0,14.0421,14.0589,13.9665,13.9917,338095.0
2022-07-01 10:10:00,16.66,16.66,16.58,16.61,186746.0,14.0001,14.0001,13.9329,13.9581,186746.0
2022-07-01 10:15:00,16.62,16.67,16.58,16.61,128471.0,13.9665,14.0085,13.9329,13.9581,128471.0
2022-07-01 10:20:00,16.61,16.61,16.54,16.59,168624.0,13.9581,13.9581,13.8993,13.9413,168624.0
2022-07-01 10:25:00,16.59,16.62,16.56,16.57,93352.0,13.9413,13.9665,13.9161,13.9245,93352.0
2022-07-01 10:30:00,16.56,16.57,16.53,16.55,98872.0,13.9161,13.9245,13.8909,13.9077,98872.0
2022-07-01 10:35:00,16.55,16.56,16.5,16.51,134901.0,13.9077,13.9161,13.8656,13.874,134901.0
2022-07-01 10:40:00,16.5,16.55,16.49,16.54,201990.0,13.8656,13.9077,13.8572,13.8993,201990.0
2022-07-01 10:45:00,16.53,16.59,16.51,16.58,226125.0,13.8909,13.9413,13.874,13.9329,226125.0
2022-07-01 10:50:00,16.59,16.62,16.55,16.6,213095.0,13.9413,13.9665,13.9077,13.9497,213095.0
2022-07-01 10:55:00,16.61,16.64,16.58,16.62,167694.0,13.9581,13.9833,13.9329,13.9665,167694.0
2022-07-01 11:00:00,16.61,16.64,16.59,16.63,226293.0,13.9581,13.9833,13.9413,13.9749,226293.0
2022-07-01 11:05:00,16.62,16.7,16.62,16.69,145355.0,13.9665,14.0337,13.9665,14.0253,145355.0
2022-07-01 11:10:00,16.69,16.72,16.67,16.69,78653.0,14.0253,14.0505,14.0085,14.0253,78653.0
2022-07-01 11:15:00,16.69,16.75,16.68,16.71,86776.0,14.0253,14.0757,14.0169,14.0421,86776.0
2022-07-01 11:20:00,16.71,16.74,16.7,16.71,94781.0,14.0421,14.0673,14.0337,14.0421,94781.0
2022-07-01 11:25:00,16.72,16.72,16.69,16.71,83810.0,14.0505,14.0505,14.0253,14.0421,83810.0
2022-07-01 11:30:00,16.71,16.79,16.7,16.79,80716.0,14.0421,14.1093,14.0337,14.1093,80716.0
2022-07-01 11:35:00,16.79,16.8,16.73,16.73,99728.0,14.1093,14.1177,14.0589,14.0589,99728.0
2022-07-01 11:40:00,16.73,16.75,16.68,16.69,113788.0,14.0589,14.0757,14.0169,14.0253,113788.0
2022-07-01 11:45:00,16.68,16.74,16.68,16.73,57260.0,14.0169,14.0673,14.0169,14.0589,57260.0
2022-07-01 11:50:00,16.73,16.74,16.68,16.69,64724.0,14.0589,14.0673,14.0169,14.0253,64724.0
2022-07-01 11:55:00,16.68,16.69,16.66,16.68,73922.0,14.0169,14.0253,14.0001,14.0169,73922.0
2022-07-01 12:00:00,16.68,16.73,16.67,16.73,80896.0,14.0169,14.0589,14.0085,14.0589,80896.0
2022-07-01 12:05:00,16.73,16.77,16.73,16.76,55208.0,14.0589,14.0925,14.0589,14.0841,55208.0
2022-07-01 12:10:00,16.76,16.77,16.73,16.77,111508.0,14.0841,14.0925,14.0589,14.0925,111508.0
2022-07-01 12:15:00,16.77,16.81,16.76,16.8,98776.0,14.0925,14.1261,14.0841,14.1177,98776.0
2022-07-01 12:20:00,16.8,16.81,16.78,16.81,79109.0,14.1177,14.1261,14.1009,14.1261,79109.0
2022-07-01 12:25:00,16.8,16.85,16.8,16.84,112714.0,14.1177,14.1598,14.1177,14.1514,112714.0
2022-07-01 12:30:00,16.84,16.87,16.82,16.87,150825.0,14.1514,14.1766,14.1345,14.1766,150825.0
2022-07-01 12:35:00,16.87,16.89,16.85,16.88,130195.0,14.1766,14.1934,14.1598,14.185,130195.0
2022-07-01 12:40:00,16.87,16.89,16.83,16.84,93929.0,14.1766,14.1934,14.143,14.1514,93929.0
2022-07-01 12:45:00,16.83,16.85,16.81,16.82,76823.0,14.143,14.1598,14.1261,14.1345,76823.0
2022-07-01 12:50:00,16.82,16.86,16.81,16.85,72741.0,14.1345,14.1682,14.1261,14.1598,72741.0
2022-07-01 12:55:00,16.86,16.86,16.8,16.8,62073.0,14.1682,14.1682,14.1177,14.1177,62073.0
2022-07-01 13:00:00,16.8,16.83,16.8,16.8,62143.0,14.1177,14.143,14.1177,14.1177,62143.0
2022-07-01 13:05:00,16.8,16.82,16.79,16.82,66334.0,14.1177,14.1345,14.1093,14.1345,66334.0
2022-07-01 13:10:00,16.81,16.82,16.78,16.8,106702.0,14.1261,14.1345,14.1009,14.1177,106702.0
2022-07-01 13:15:00,16.8,16.85,16.79,16.83,105555.0,14.1177,14.1598,14.1093,14.143,105555.0
2022-07-01 13:20:00,16.83,16.85,16.82,16.85,94502.0,14.143,14.1598,14.1345,14.1598,94502.0
2022-07-01 13:25:00,16.85,16.86,16.84,16.85,76123.0,14.1598,14.1682,14.1514,14.1598,76123.0
2022-07-01 13:30:00,16.85,16.89,16.85,16.88,68916.0,14.1598,14.1934,14.1598,14.185,68916.0
2022-07-01 13:35:00,16.88,16.9,16.86,16.89,166505.0,14.185,14.2018,14.1682,14.1934,166505.0
2022-07-01 13:40:00,16.88,16.93,16.88,16.91,287802.0,14.185,14.227,14.185,14.2102,287802.0
2022-07-01 13:45:00,16.91,16.94,16.9,16.92,71953.0,14.2102,14.2354,14.2018,14.2186,71953.0
2022-07-01 13:50:00,16.91,16.92,16.86,16.87,64666.0,14.2102,14.2186,14.1682,14.1766,64666.0
2022-07-01 13:55:00,16.87,16.88,16.84,16.88,90926.0,14.1766,14.185,14.1514,14.185,90926.0
2022-07-01 14:00:00,16.87,16.9,16.86,16.88,129404.0,14.1766,14.2018,14.1682,14.185,129404.0
2022-07-01 14:05:00,16.89,16.9,16.85,16.87,75870.0,14.1934,14.2018,14.1598,14.1766,75870.0
2022-07-01 14:10:00,16.88,16.89,16.84,16.89,59285.0,14.185,14.1934,14.1514,14.1934,59285.0
2022-07-01 14:15:00,16.89,16.94,16.88,16.93,132097.0,14.1934,14.2354,14.185,14.227,132097.0
2022-07-01 14:20:00,16.93,16.99,16.92,16.98,137230.0,14.227,14.2774,14.2186,14.269,137230.0
2022-07-01 14:25:00,16.98,16.99,16.95,16.96,113396.0,14.269,14.2774,14.2438,14.2522,113396.0
2022-07-01 14:30:00,16.96,16.97,16.95,16.96,78387.0,14.2522,14.2606,14.2438,14.2522,78387.0
2022-07-01 14:35:00,16.96,16.98,16.94,16.97,65741.0,14.2522,14.269,14.2354,14.2606,65741.0
2022-07-01 14:40:00,16.96,16.97,16.88,16.91,700262.0,14.2522,14.2606,14.185,14.2102,700262.0
2022-07-01 14:45:00,16.91,16.95,16.91,16.94,99920.0,14.2102,14.2438,14.2102,14.2354,99920.0
2022-07-01 14:50:00,16.94,16.95,16.88,16.89,119488.0,14.2354,14.2438,14.185,14.1934,119488.0
2022-07-01 14:55:00,16.89,16.93,16.87,16.93,110040.0,14.1934,14.227,14.1766,14.227,110040.0
2022-07-01 15:00:00,16.93,16.93,16.9,16.91,61563.0,14.227,14.227,14.2018,14.2102,61563.0
2022-07-01 15:05:00,16.91,16.97,16.9,16.96,107302.0,14.2102,14.2606,14.2018,14.2522,107302.0
2022-07-01 15:10:00,16.97,17.0,16.96,16.99,162650.0,14.2606,14.2858,14.2522,14.2774,162650.0
2022-07-01 15:15:00,16.98,17.0,16.96,16.96,160059.0,14.269,14.2858,14.2522,14.2522,160059.0
2022-07-01 15:20:00,16.97,16.97,16.94,16.96,118888.0,14.2606,14.2606,14.2354,14.2522,118888.0
2022-07-01 15:25:00,16.96,16.96,16.93,16.96,81562.0,14.2522,14.2522,14.227,14.2522,81562.0
2022-07-01 15:30:00,16.96,16.99,16.95,16.98,140607.0,14.2522,14.2774,14.2438,14.269,140607.0
2022-07-01 15:35:00,16.98,17.0,16.97,17.0,162550.0,14.269,14.2858,14.2606,14.2858,162550.0
2022-07-01 15:40:00,17.0,17.03,16.99,17.02,186627.0,14.2858,14.311,14.2774,14.3026,186627.0
2022-07-01 15:45:00,17.03,17.04,16.99,17.01,184844.0,14.311,14.3194,14.2774,14.2942,184844.0
2022-07-01 15:50:00,17.01,17.02,16.94,16.98,368798.0,14.2942,14.3026,14.2354,14.269,368798.0
2022-07-01 15:55:00,16.98,17.0,16.94,16.98,915607.0,14.269,14.2858,14.2354,14.269,915607.0
2022-07-05 09:30:00,16.64,16.72,16.53,16.56,620879.0,13.9833,14.0505,13.8909,13.9161,620879.0
2022-07-05 09:35:00,16.56,16.57,16.42,16.43,387128.0,13.9161,13.9245,13.7984,13.8068,387128.0
2022-07-05 09:40:00,16.43,16.55,16.42,16.55,533334.0,13.8068,13.9077,13.7984,13.9077,533334.0
2022-07-05 09:45:00,16.54,16.63,16.47,16.48,189594.0,13.8993,13.9749,13.8404,13.8488,189594.0
2022-07-05 09:50:00,16.48,16.53,16.45,16.46,118184.0,13.8488,13.8909,13.8236,13.832,118184.0
2022-07-05 09:55:00,16.45,16.49,16.41,16.42,114126.0,13.8236,13.8572,13.79,13.7984,114126.0
2022-07-05 10:00:00,16.42,16.46,16.39,16.43,238059.0,13.7984,13.832,13.7732,13.8068,238059.0
2022-07-05 10:05:00,16.43,16.43,16.35,16.39,247766.0,13.8068,13.8068,13.7396,13.7732,247766.0
2022-07-05 10:10:00,16.38,16.45,16.36,16.41,144786.0,13.7648,13.8236,13.748,13.79,144786.0
2022-07-05 10:15:00,16.42,16.45,16.37,16.43,141447.0,13.7984,13.8236,13.7564,13.8068,141447.0
2022-07-05 10:20:00,16.43,16.43,16.4,16.43,113321.0,13.8068,13.8068,13.7816,13.8068,113321.0
2022-07-05 10:25:00,16.43,16.44,16.37,16.38,121712.0,13.8068,13.8152,13.7564,13.7648,121712.0
2022-07-05 10:30:00,16.38,16.42,16.36,16.37,115050.0,13.7648,13.7984,13.748,13.7564,115050.0
2022-07-05 10:35:00,16.37,16.48,16.36,16.44,139077.0,13.7564,13.8488,13.748,13.8152,139077.0
2022-07-05 10:40:00,16.44,16.45,16.35,16.36,229607.0,13.8152,13.8236,13.7396,13.748,229607.0
2022-07-05 10:45:00,16.36,16.38,16.32,16.36,388886.0,13.748,13.7648,13.7144,13.748,388886.0
2022-07-05 10:50:00,16.36,16.36,16.29,16.29,250599.0,13.748,13.748,13.6892,13.6892,250599.0
2022-07-05 10:55:00,16.3,16.31,16.27,16.28,287153.0,13.6976,13.706,13.6724,13.6808,287153.0
2022-07-05 11:00:00,16.28,16.28,16.21,16.25,367670.0,13.6808,13.6808,13.6219,13.6556,367670.0
2022-07-05 11:05:00,16.25,16.27,16.19,16.25,284115.0,13.6556,13.6724,13.6051,13.6556,284115.0
2022-07-05 11:10:00,16.25,16.26,16.2,16.23,176019.0,13.6556,13.664,13.6135,13.6387,176019.0
2022-07-05 11:15:00,16.23,16.26,16.22,16.22,84266.0,13.6387,13.664,13.6303,13.6303,84266.0
2022-07-05 11:20:00,16.22,16.26,16.2,16.21,123929.0,13.6303,13.664,13.6135,13.6219,123929.0
2022-07-05 11:25:00,16.21,16.22,16.15,16.18,142323.0,13.6219,13.6303,13.5715,13.5967,142323.0
2022-07-05 11:30:00,16.17,16.21,16.14,16.14,179475.0,13.5883,13.6219,13.5631,13.5631,179475.0
2022-07-05 11:35:00,16.15,16.17,16.1,16.11,168724.0,13.5715,13.5883,13.5295,13.5379,168724.0
2022-07-05 11:40:00,16.12,16.19,16.11,16.18,168187.0,13.5463,13.6051,13.5379,13.5967,168187.0
2022-07-05 11:45:00,16.18,16.21,16.15,16.16,309000.0,13.5967,13.6219,13.5715,13.5799,309000.0
2022-07-05 11:50:00,16.16,16.18,16.15,16.17,167866.0,13.5799,13.5967,13.5715,13.5883,167866.0
2022-07-05 11:55:00,16.18,16.24,16.16,16.22,199230.0,13.5967,13.6472,13.5799,13.6303,199230.0
2022-07-05 12:00:00,16.21,16.23,16.18,16.19,263513.0,13.6219,13.6387,13.5967,13.6051,263513.0
2022-07-05 12:05:00,16.18,16.24,16.18,16.23,122944.0,13.5967,13.6472,13.5967,13.6387,122944.0
2022-07-05 12:10:00,16.22,16.25,16.19,16.21,90684.0,13.6303,13.6556,13.6051,13.6219,90684.0
2022-07-05 12:15:00,16.22,16.23,16.2,16.2,95426.0,13.6303,13.6387,13.6135,13.6135,95426.0
2022-07-05 12:20:00,16.2,16.26,16.19,16.25,118202.0,13.6135,13.664,13.6051,13.6556,118202.0
2022-07-05 12:25:00,16.25,16.27,16.21,16.25,150909.0,13.6556,13.6724,13.6219,13.6556,150909.0
2022-07-05 12:30:00,16.24,16.26,16.22,16.25,113450.0,13.6472,13.664,13.6303,13.6556,113450.0
2022-07-05 12:35:00,16.25,16.31,16.25,16.3,164967.0,13.6556,13.706,13.6556,13.6976,164967.0
2022-07-05 12:40:00,16.29,16.3,16.22,16.23,118596.0,13.6892,13.6976,13.6303,13.6387,118596.0
2022-07-05 12:45:00,16.23,16.23,16.19,16.19,154443.0,13.6387,13.6387,13.6051,13.6051,154443.0
2022-07-05 12:50:00,16.19,16.2,16.17,16.19,222793.0,13.6051,13.6135,13.5883,13.6051,222793.0
2022-07-05 12:55:00,16.19,16.2,16.17,16.2,144274.0,13.6051,13.6135,13.5883,13.6135,144274.0
2022-07-05 13:00:00,16.19,16.22,16.17,16.22,187081.0,13.6051,13.6303,13.5883,13.6303,187081.0
2022-07-05 13:05:00,16.22,16.22,16.15,16.16,218640.0,13.6303,13.6303,13.5715,13.5799,218640.0
2022-07-05 13:10:00,16.15,16.2,16.14,16.19,112835.0,13.5715,13.6135,13.5631,13.6051,112835.0
2022-07-05 13:15:00,16.2,16.22,16.18,16.19,154502.0,13.6135,13.6303,13.5967,13.6051,154502.0
2022-07-05 13:20:00,16.18,16.23,16.18,16.22,195779.0,13.5967,13.6387,13.5967,13.6303,195779.0
2022-07-05 13:25:00,16.21,16.22,16.18,16.19,125983.0,13.6219,13.6303,13.5967,13.6051,125983.0
2022-07-05 13:30:00,16.2,16.21,16.18,16.2,104647.0,13.6135,13.6219,13.5967,13.6135,104647.0
2022-07-05 13:35:00,16.2,16.23,16.19,16.21,104445.0,13.6135,13.6387,13.6051,13.6219,104445.0
2022-07-05 13:40:00,16.22,16.22,16.19,16.21,116987.0,13.6303,13.6303,13.6051,13.6219,116987.0
2022-07-05 13:45:00,16.2,16.22,16.18,16.22,125079.0,13.6135,13.6303,13.5967,13.6303,125079.0
2022-07-05 13:50:00,16.23,16.25,16.2,16.23,116643.0,13.6387,13.6556,13.6135,13.6387,116643.0
2022-07-05 13:55:00,16.23,16.24,16.21,16.22,107643.0,13.6387,13.6472,13.6219,13.6303,107643.0
2022-07-05 14:00:00,16.23,16.27,16.23,16.27,122312.0,13.6387,13.6724,13.6387,13.6724,122312.0
2022-07-05 14:05:00,16.27,16.29,16.25,16.29,180024.0,13.6724,13.6892,13.6556,13.6892,180024.0
2022-07-05 14:10:00,16.29,16.34,16.28,16.34,141948.0,13.6892,13.7312,13.6808,13.7312,141948.0
2022-07-05 14:15:00,16.34,16.35,16.3,16.34,171116.0,13.7312,13.7396,13.6976,13.7312,171116.0
2022-07-05 14:20:00,16.35,16.36,16.32,16.36,98276.0,13.7396,13.748,13.7144,13.748,98276.0
2022-07-05 14:25:00,16.36,16.39,16.34,16.39,105981.0,13.748,13.7732,13.7312,13.7732,105981.0
2022-07-05 14:30:00,16.39,16.42,16.38,16.39,223364.0,13.7732,13.7984,13.7648,13.7732,223364.0
2022-07-05 14:35:00,16.39,16.4,16.37,16.39,138300.0,13.7732,13.7816,13.7564,13.7732,138300.0
2022-07-05 14:40:00,16.39,16.4,16.35,16.37,171918.0,13.7732,13.7816,13.7396,13.7564,171918.0
2022-07-05 14:45:00,16.37,16.4,16.36,16.4,117048.0,13.7564,13.7816,13.748,13.7816,117048.0
2022-07-05 14:50:00,16.4,16.43,16.4,16.42,136230.0,13.7816,13.8068,13.7816,13.7984,136230.0
2022-07-05 14:55:00,16.43,16.43,16.39,16.41,111779.0,13.8068,13.8068,13.7732,13.79,111779.0
2022-07-05 15:00:00,16.41,16.45,16.39,16.45,196493.0,13.79,13.8236,13.7732,13.8236,196493.0
2022-07-05 15:05:00,16.45,16.5,16.45,16.48,291743.0,13.8236,13.8656,13.8236,13.8488,291743.0
2022-07-05 15:10:00,16.48,16.49,16.46,16.48,125609.0,13.8488,13.8572,13.832,13.8488,125609.0
2022-07-05 15:15:00,16.48,16.51,16.43,16.45,240469.0,13.8488,13.874,13.8068,13.8236,240469.0
2022-07-05 15:20:00,16.45,16.49,16.44,16.48,245239.0,13.8236,13.8572,13.8152,13.8488,245239.0
2022-07-05 15:25:00,16.48,16.49,16.45,16.48,343660.0,13.8488,13.8572,13.8236,13.8488,343660.0
2022-07-05 15:30:00,16.48,16.5,16.44,16.46,276988.0,13.8488,13.8656,13.8152,13.832,276988.0
2022-07-05 15:35:00,16.47,16.48,16.42,16.47,202910.0,13.8404,13.8488,13.7984,13.8404,202910.0
2022-07-05 15:40:00,16.47,16.53,16.47,16.53,247945.0,13.8404,13.8909,13.8404,13.8909,247945.0
2022-07-05 15:45:00,16.53,16.58,16.52,16.58,304354.0,13.8909,13.9329,13.8824,13.9329,304354.0
2022-07-05 15:50:00,16.58,16.6,16.55,16.59,424550.0,13.9329,13.9497,13.9077,13.9413,424550.0
2022-07-05 15:55:00,16.58,16.6,16.56,16.59,652779.0,13.9329,13.9497,13.9161,13.9413,652779.0
2022-07-06 09:30:00,16.49,16.57,16.42,16.5,344755.0,13.8572,13.9245,13.7984,13.8656,344755.0
2022-07-06 09:35:00,16.51,16.65,16.51,16.55,176085.0,13.874,13.9917,13.874,13.9077,176085.0
2022-07-06 09:40:00,16.56,16.56,16.45,16.47,213241.0,13.9161,13.9161,13.8236,13.8404,213241.0
2022-07-06 09:45:00,16.47,16.48,16.39,16.39,195307.0,13.8404,13.8488,13.7732,13.7732,195307.0
2022-07-06 09:50:00,16.39,16.42,16.36,16.37,133457.0,13.7732,13.7984,13.748,13.7564,133457.0
2022-07-06 09:55:00,16.37,16.41,16.34,16.36,121293.0,13.7564,13.79,13.7312,13.748,121293.0
2022-07-06 10:00:00,16.36,16.37,16.29,16.32,201393.0,13.748,13.7564,13.6892,13.7144,201393.0
2022-07-06 10:05:00,16.32,16.35,16.3,16.32,123042.0,13.7144,13.7396,13.6976,13.7144,123042.0
2022-07-06 10:10:00,16.32,16.32,16.18,16.18,366413.0,13.7144,13.7144,13.5967,13.5967,366413.0
2022-07-06 10:15:00,16.19,16.24,16.13,16.13,164521.0,13.6051,13.6472,13.5547,13.5547,164521.0
2022-07-06 10:20:00,16.13,16.21,16.12,16.2,95206.0,13.5547,13.6219,13.5463,13.6135,95206.0
2022-07-06 10:25:00,16.2,16.24,16.19,16.21,115621.0,13.6135,13.6472,13.6051,13.6219,115621.0
2022-07-06 10:30:00,16.21,16.23,16.15,16.15,132144.0,13.6219,13.6387,13.5715,13.5715,132144.0
2022-07-06 10:35:00,16.16,16.18,16.09,16.1,368578.0,13.5799,13.5967,13.5211,13.5295,368578.0
2022-07-06 10:40:00,16.1,16.1,16.03,16.04,412890.0,13.5295,13.5295,13.4707,13.4791,412890.0
2022-07-06 10:45:00,16.03,16.04,16.0,16.0,333103.0,13.4707,13.4791,13.4455,13.4455,333103.0
2022-07-06 10:50:00,16.0,16.02,15.96,15.97,366863.0,13.4455,13.4623,13.4119,13.4203,366863.0
2022-07-06 10:55:00,15.96,16.01,15.95,16.0,196527.0,13.4119,13.4539,13.4035,13.4455,196527.0
2022-07-06 11:00:00,16.0,16.0,15.92,15.92,268572.0,13.4455,13.4455,13.3782,13.3782,268572.0
2022-07-06 11:05:00,15.92,15.99,15.92,15.98,212768.0,13.3782,13.4371,13.3782,13.4287,212768.0
2022-07-06 11:10:00,15.97,16.06,15.97,16.04,385490.0,13.4203,13.4959,13.4203,13.4791,385490.0
2022-07-06 11:15:00,16.03,16.1,16.02,16.06,273917.0,13.4707,13.5295,13.4623,13.4959,273917.0
2022-07-06 11:20:00,16.06,16.09,16.04,16.07,150624.0,13.4959,13.5211,13.4791,13.5043,150624.0
2022-07-06 11:25:00,16.06,16.11,16.04,16.1,210212.0,13.4959,13.5379,13.4791,13.5295,210212.0
2022-07-06 11:30:00,16.11,16.13,16.08,16.13,114078.0,13.5379,13.5547,13.5127,13.5547,114078.0
2022-07-06 11:35:00,16.13,16.15,16.09,16.11,193772.0,13.5547,13.5715,13.5211,13.5379,193772.0
2022-07-06 11:40:00,16.11,16.15,16.1,16.15,143967.0,13.5379,13.5715,13.5295,13.5715,143967.0
2022-07-06 11:45:00,16.14,16.22,16.13,16.2,157638.0,13.5631,13.6303,13.5547,13.6135,157638.0
2022-07-06 11:50:00,16.19,16.2,16.16,16.18,260372.0,13.6051,13.6135,13.5799,13.5967,260372.0
2022-07-06 11:55:00,16.17,16.22,16.17,16.19,160043.0,13.5883,13.6303,13.5883,13.6051,160043.0
2022-07-06 12:00:00,16.2,16.2,16.17,16.19,134991.0,13.6135,13.6135,13.5883,13.6051,134991.0
2022-07-06 12:05:00,16.19,16.2,16.12,16.13,216737.0,13.6051,13.6135,13.5463,13.5547,216737.0
2022-07-06 12:10:00,16.13,16.22,16.12,16.21,257675.0,13.5547,13.6303,13.5463,13.6219,257675.0
2022-07-06 12:15:00,16.21,16.22,16.19,16.19,208997.0,13.6219,13.6303,13.6051,13.6051,208997.0
2022-07-06 12:20:00,16.19,16.2,16.17,16.19,199377.0,13.6051,13.6135,13.5883,13.6051,199377.0
2022-07-06 12:25:00,16.18,16.21,16.16,16.21,315820.0,13.5967,13.6219,13.5799,13.6219,315820.0
2022-07-06 12:30:00,16.21,16.25,16.19,16.22,195230.0,13.6219,13.6556,13.6051,13.6303,195230.0
2022-07-06 12:35:00,16.21,16.24,16.2,16.21,77526.0,13.6219,13.6472,13.6135,13.6219,77526.0
2022-07-06 12:40:00,16.21,16.22,16.13,16.13,193100.0,13.6219,13.6303,13.5547,13.5547,193100.0
2022-07-06 12:45:00,16.13,16.15,16.11,16.15,260623.0,13.5547,13.5715,13.5379,13.5715,260623.0
2022-07-06 12:50:00,16.15,16.18,16.14,16.17,111935.0,13.5715,13.5967,13.5631,13.5883,111935.0
2022-07-06 12:55:00,16.16,16.18,16.15,16.16,79389.0,13.5799,13.5967,13.5715,13.5799,79389.0
2022-07-06 13:00:00,16.17,16.26,16.16,16.23,218588.0,13.5883,13.664,13.5799,13.6387,218588.0
2022-07-06 13:05:00,16.23,16.29,16.22,16.28,178399.0,13.6387,13.6892,13.6303,13.6808,178399.0
2022-07-06 13:10:00,16.28,16.28,16.23,16.25,219295.0,13.6808,13.6808,13.6387,13.6556,219295.0
2022-07-06 13:15:00,16.26,16.28,16.24,16.26,97709.0,13.664,13.6808,13.6472,13.664,97709.0
2022-07-06 13:20:00,16.27,16.28,16.24,16.25,158241.0,13.6724,13.6808,13.6472,13.6556,158241.0
2022-07-06 13:25:00,16.25,16.26,16.23,16.25,85343.0,13.6556,13.664,13.6387,13.6556,85343.0
2022-07-06 13:30:00,16.25,16.28,16.23,16.27,153634.0,13.6556,13.6808,13.6387,13.6724,153634.0
2022-07-06 13:35:00,16.27,16.3,16.26,16.3,132934.0,13.6724,13.6976,13.664,13.6976,132934.0
2022-07-06 13:40:00,16.3,16.31,16.27,16.28,112675.0,13.6976,13.706,13.6724,13.6808,112675.0
2022-07-06 13:45:00,16.27,16.33,16.27,16.32,96793.0,13.6724,13.7228,13.6724,13.7144,96793.0
2022-07-06 13:50:00,16.32,16.35,16.31,16.32,117412.0,13.7144,13.7396,13.706,13.7144,117412.0
2022-07-06 13:55:00,16.32,16.34,16.3,16.32,138069.0,13.7144,13.7312,13.6976,13.7144,138069.0
2022-07-06 14:00:00,16.33,16.37,16.29,16.33,138313.0,13.7228,13.7564,13.6892,13.7228,138313.0
2022-07-06 14:05:00,16.34,16.38,16.32,16.34,98124.0,13.7312,13.7648,13.7144,13.7312,98124.0
2022-07-06 14:10:00,16.33,16.34,16.27,16.33,143310.0,13.7228,13.7312,13.6724,13.7228,143310.0
2022-07-06 14:15:00,16.32,16.33,16.26,16.27,173076.0,13.7144,13.7228,13.664,13.6724,173076.0
2022-07-06 14:20:00,16.28,16.29,16.25,16.25,142674.0,13.6808,13.6892,13.6556,13.6556,142674.0
2022-07-06 14:25:00,16.26,16.34,16.25,16.34,198635.0,13.664,13.7312,13.6556,13.7312,198635.0
2022-07-06 14:30:00,16.34,16.37,16.3,16.35,183304.0,13.7312,13.7564,13.6976,13.7396,183304.0
2022-07-06 14:35:00,16.36,16.39,16.34,16.37,113738.0,13.748,13.7732,13.7312,13.7564,113738.0
2022-07-06 14:40:00,16.38,16.43,16.37,16.4,279793.0,13.7648,13.8068,13.7564,13.7816,279793.0
2022-07-06 14:45:00,16.4,16.42,16.33,16.34,209915.0,13.7816,13.7984,13.7228,13.7312,209915.0
2022-07-06 14:50:00,16.33,16.34,16.29,16.3,249199.0,13.7228,13.7312,13.6892,13.6976,249199.0
2022-07-06 14:55:00,16.3,16.36,16.29,16.36,223891.0,13.6976,13.748,13.6892,13.748,223891.0
2022-07-06 15:00:00,16.36,16.36,16.28,16.32,220285.0,13.748,13.748,13.6808,13.7144,220285.0
2022-07-06 15:05:00,16.31,16.32,16.28,16.3,133849.0,13.706,13.7144,13.6808,13.6976,133849.0
2022-07-06 15:10:00,16.3,16.36,16.3,16.36,168662.0,13.6976,13.748,13.6976,13.748,168662.0
2022-07-06 15:15:00,16.35,16.37,16.33,16.35,144427.0,13.7396,13.7564,13.7228,13.7396,144427.0
2022-07-06 15:20:00,16.34,16.39,16.34,16.38,175416.0,13.7312,13.7732,13.7312,13.7648,175416.0
2022-07-06 15:25:00,16.38,16.4,16.37,16.39,276446.0,13.7648,13.7816,13.7564,13.7732,276446.0
2022-07-06 15:30:00,16.39,16.41,16.36,16.41,122138.0,13.7732,13.79,13.748,13.79,122138.0
2022-07-06 15:35:00,16.4,16.41,16.37,16.39,257509.0,13.7816,13.79,13.7564,13.7732,257509.0
2022-07-06 15:40:00,16.38,16.41,16.36,16.4,264990.0,13.7648,13.79,13.748,13.7816,264990.0
2022-07-06 15:45:00,16.39,16.43,16.38,16.39,394774.0,13.7732,13.8068,13.7648,13.7732,394774.0
2022-07-06 15:50:00,16.39,16.39,16.32,16.35,462170.0,13.7732,13.7732,13.7144,13.7396,462170.0
2022-07-06 15:55:00,16.35,16.37,16.32,16.36,463656.0,13.7396,13.7564,13.7144,13.748,463656.0
2022-07-07 09:30:00,16.65,16.77,16.61,16.64,542819.0,13.9917,14.0925,13.9581,13.9833,542819.0
2022-07-07 09:35:00,16.63,16.78,16.63,16.7,205792.0,13.9749,14.1009,13.9749,14.0337,205792.0
2022-07-07 09:40:00,16.71,16.78,16.66,16.66,145755.0,14.0421,14.1009,14.0001,14.0001,145755.0
2022-07-07 09:45:00,16.66,16.75,16.66,16.73,124876.0,14.0001,14.0757,14.0001,14.0589,124876.0
2022-07-07 09:50:00,16.73,16.77,16.69,16.76,121092.0,14.0589,14.0925,14.0253,14.0841,121092.0
2022-07-07 09:55:00,16.76,16.79,16.7,16.77,97409.0,14.0841,14.1093,14.0337,14.0925,97409.0
2022-07-07 10:00:00,16.76,16.77,16.7,16.7,181662.0,14.0841,14.0925,14.0337,14.0337,181662.0
2022-07-07 10:05:00,16.7,16.71,16.6,16.63,175625.0,14.0337,14.0421,13.9497,13.9749,175625.0
2022-07-07 10:10:00,16.63,16.74,16.62,16.69,180441.0,13.9749,14.0673,13.9665,14.0253,180441.0
2022-07-07 10:15:00,16.68,16.69,16.63,16.66,132530.0,14.0169,14.0253,13.9749,14.0001,132530.0
2022-07-07 10:20:00,16.66,16.69,16.63,16.66,139309.0,14.0001,14.0253,13.9749,14.0001,139309.0
2022-07-07 10:25:00,16.65,16.67,16.62,16.65,101337.0,13.9917,14.0085,13.9665,13.9917,101337.0
2022-07-07 10:30:00,16.65,16.78,16.64,16.77,202080.0,13.9917,14.1009,13.9833,14.0925,202080.0
2022-07-07 10:35:00,16.77,16.8,16.72,16.72,149038.0,14.0925,14.1177,14.0505,14.0505,149038.0
2022-07-07 10:40:00,16.73,16.75,16.68,16.69,176906.0,14.0589,14.0757,14.0169,14.0253,176906.0
2022-07-07 10:45:00,16.69,16.76,16.67,16.75,149138.0,14.0253,14.0841,14.0085,14.0757,149138.0
2022-07-07 10:50:00,16.75,16.79,16.72,16.78,151912.0,14.0757,14.1093,14.0505,14.1009,151912.0
2022-07-07 10:55:00,16.78,16.78,16.69,16.71,203683.0,14.1009,14.1009,14.0253,14.0421,203683.0
2022-07-07 11:00:00,16.7,16.74,16.67,16.74,155251.0,14.0337,14.0673,14.0085,14.0673,155251.0
2022-07-07 11:05:00,16.75,16.78,16.73,16.74,220483.0,14.0757,14.1009,14.0589,14.0673,220483.0
2022-07-07 11:10:00,16.73,16.74,16.68,16.71,186596.0,14.0589,14.0673,14.0169,14.0421,186596.0
2022-07-07 11:15:00,16.71,16.74,16.7,16.73,142854.0,14.0421,14.0673,14.0337,14.0589,142854.0
2022-07-07 11:20:00,16.73,16.79,16.72,16.79,221768.0,14.0589,14.1093,14.0505,14.1093,221768.0
2022-07-07 11:25:00,16.79,16.83,16.78,16.82,256007.0,14.1093,14.143,14.1009,14.1345,256007.0
2022-07-07 11:30:00,16.82,16.86,16.81,16.85,276422.0,14.1345,14.1682,14.1261,14.1598,276422.0
2022-07-07 11:35:00,16.85,16.85,16.79,16.81,137468.0,14.1598,14.1598,14.1093,14.1261,137468.0
2022-07-07 11:40:00,16.81,16.82,16.77,16.8,110612.0,14.1261,14.1345,14.0925,14.1177,110612.0
2022-07-07 11:45:00,16.79,16.83,16.78,16.82,106009.0,14.1093,14.143,14.1009,14.1345,106009.0
2022-07-07 11:50:00,16.83,16.83,16.77,16.78,159088.0,14.143,14.143,14.0925,14.1009,159088.0
2022-07-07 11:55:00,16.79,16.84,16.77,16.84,182381.0,14.1093,14.1514,14.0925,14.1514,182381.0
2022-07-07 12:00:00,16.84,16.85,16.81,16.85,162958.0,14.1514,14.1598,14.1261,14.1598,162958.0
2022-07-07 12:05:00,16.85,16.88,16.84,16.86,145715.0,14.1598,14.185,14.1514,14.1682,145715.0
2022-07-07 12:10:00,16.86,16.87,16.82,16.86,231622.0,14.1682,14.1766,14.1345,14.1682,231622.0
2022-07-07 12:15:00,16.86,16.87,16.84,16.87,68606.0,14.1682,14.1766,14.1514,14.1766,68606.0
2022-07-07 12:20:00,16.86,16.87,16.84,16.86,64893.0,14.1682,14.1766,14.1514,14.1682,64893.0
2022-07-07 12:25:00,16.86,16.87,16.85,16.86,71643.0,14.1682,14.1766,14.1598,14.1682,71643.0
2022-07-07 12:30:00,16.86,16.88,16.83,16.88,108268.0,14.1682,14.185,14.143,14.185,108268.0
2022-07-07 12:35:00,16.88,16.9,16.85,16.85,152874.0,14.185,14.2018,14.1598,14.1598,152874.0
2022-07-07 12:40:00,16.85,16.87,16.82,16.83,101933.0,14.1598,14.1766,14.1345,14.143,101933.0
2022-07-07 12:45:00,16.83,16.84,16.8,16.8,113728.0,14.143,14.1514,14.1177,14.1177,113728.0
2022-07-07 12:50:00,16.81,16.84,16.8,16.82,80376.0,14.1261,14.1514,14.1177,14.1345,80376.0
2022-07-07 12:55:00,16.81,16.85,16.8,16.84,95571.0,14.1261,14.1598,14.1177,14.1514,95571.0
2022-07-07 13:00:00,16.85,16.86,16.83,16.83,87196.0,14.1598,14.1682,14.143,14.143,87196.0
2022-07-07 13:05:00,16.83,16.86,16.82,16.85,126895.0,14.143,14.1682,14.1345,14.1598,126895.0
2022-07-07 13:10:00,16.85,16.85,16.82,16.85,150127.0,14.1598,14.1598,14.1345,14.1598,150127.0
2022-07-07 13:15:00,16.85,16.89,16.84,16.85,230990.0,14.1598,14.1934,14.1514,14.1598,230990.0
2022-07-07 13:20:00,16.85,16.86,16.81,16.82,138674.0,14.1598,14.1682,14.1261,14.1345,138674.0
2022-07-07 13:25:00,16.82,16.84,16.8,16.81,68898.0,14.1345,14.1514,14.1177,14.1261,68898.0
2022-07-07 13:30:00,16.81,16.86,16.8,16.85,104888.0,14.1261,14.1682,14.1177,14.1598,104888.0
2022-07-07 13:35:00,16.85,16.9,16.84,16.89,127188.0,14.1598,14.2018,14.1514,14.1934,127188.0
2022-07-07 13:40:00,16.89,16.9,16.86,16.87,118513.0,14.1934,14.2018,14.1682,14.1766,118513.0
2022-07-07 13:45:00,16.87,16.88,16.85,16.87,191365.0,14.1766,14.185,14.1598,14.1766,191365.0
2022-07-07 13:50:00,16.88,16.93,16.87,16.92,139654.0,14.185,14.227,14.1766,14.2186,139654.0
2022-07-07 13:55:00,16.91,16.92,16.9,16.9,142435.0,14.2102,14.2186,14.2018,14.2018,142435.0
2022-07-07 14:00:00,16.9,16.94,16.89,16.92,124678.0,14.2018,14.2354,14.1934,14.2186,124678.0
2022-07-07 14:05:00,16.92,16.95,16.91,16.95,190037.0,14.2186,14.2438,14.2102,14.2438,190037.0
2022-07-07 14:10:00,16.95,16.95,16.92,16.94,255607.0,14.2438,14.2438,14.2186,14.2354,255607.0
2022-07-07 14:15:00,16.94,16.94,16.9,16.93,208134.0,14.2354,14.2354,14.2018,14.227,208134.0
2022-07-07 14:20:00,16.93,16.94,16.9,16.91,119230.0,14.227,14.2354,14.2018,14.2102,119230.0
2022-07-07 14:25:00,16.91,16.92,16.89,16.9,85719.0,14.2102,14.2186,14.1934,14.2018,85719.0
2022-07-07 14:30:00,16.89,16.92,16.89,16.91,75040.0,14.1934,14.2186,14.1934,14.2102,75040.0
2022-07-07 14:35:00,16.91,16.95,16.88,16.95,125890.0,14.2102,14.2438,14.185,14.2438,125890.0
2022-07-07 14:40:00,16.95,16.95,16.9,16.92,170159.0,14.2438,14.2438,14.2018,14.2186,170159.0
2022-07-07 14:45:00,16.91,16.95,16.91,16.94,165351.0,14.2102,14.2438,14.2102,14.2354,165351.0
2022-07-07 14:50:00,16.94,16.96,16.93,16.95,111432.0,14.2354,14.2522,14.227,14.2438,111432.0
2022-07-07 14:55:00,16.95,16.98,16.94,16.96,105904.0,14.2438,14.269,14.2354,14.2522,105904.0
2022-07-07 15:00:00,16.96,16.98,16.95,16.97,120998.0,14.2522,14.269,14.2438,14.2606,120998.0
2022-07-07 15:05:00,16.97,16.98,16.94,16.96,147992.0,14.2606,14.269,14.2354,14.2522,147992.0
2022-07-07 15:10:00,16.96,16.98,16.95,16.96,157981.0,14.2522,14.269,14.2438,14.2522,157981.0
2022-07-07 15:15:00,16.96,16.97,16.94,16.96,114859.0,14.2522,14.2606,14.2354,14.2522,114859.0
2022-07-07 15:20:00,16.95,16.96,16.93,16.95,134652.0,14.2438,14.2522,14.227,14.2438,134652.0
2022-07-07 15:25:00,16.95,16.95,16.92,16.93,153105.0,14.2438,14.2438,14.2186,14.227,153105.0
2022-07-07 15:30:00,16.93,16.97,16.93,16.95,100710.0,14.227,14.2606,14.227,14.2438,100710.0
2022-07-07 15:35:00,16.96,16.96,16.92,16.94,265096.0,14.2522,14.2522,14.2186,14.2354,265096.0
2022-07-07 15:40:00,16.94,16.96,16.93,16.93,251078.0,14.2354,14.2522,14.227,14.227,251078.0
2022-07-07 15:45:00,16.93,16.95,16.92,16.94,323728.0,14.227,14.2438,14.2186,14.2354,323728.0
2022-07-07 15:50:00,16.94,16.95,16.88,16.89,469002.0,14.2354,14.2438,14.185,14.1934,469002.0
2022-07-07 15:55:00,16.89,16.9,16.88,16.88,576846.0,14.1934,14.2018,14.185,14.185,576846.0
2022-07-08 09:30:00,16.96,17.05,16.88,16.89,367525.0,14.2522,14.3278,14.185,14.1934,367525.0
2022-07-08 09:35:00,16.89,17.0,16.88,16.98,154164.0,14.1934,14.2858,14.185,14.269,154164.0
2022-07-08 09:40:00,16.98,17.05,16.95,17.0,166465.0,14.269,14.3278,14.2438,14.2858,166465.0
2022-07-08 09:45:00,17.0,17.02,16.86,16.88,172185.0,14.2858,14.3026,14.1682,14.185,172185.0
2022-07-08 09:50:00,16.87,16.88,16.81,16.83,158317.0,14.1766,14.185,14.1261,14.143,158317.0
2022-07-08 09:55:00,16.84,16.88,16.8,16.84,89050.0,14.1514,14.185,14.1177,14.1514,89050.0
2022-07-08 10:00:00,16.84,16.86,16.79,16.86,162223.0,14.1514,14.1682,14.1093,14.1682,162223.0
2022-07-08 10:05:00,16.85,16.87,16.83,16.84,122915.0,14.1598,14.1766,14.143,14.1514,122915.0
2022-07-08 10:10:00,16.83,16.89,16.8,16.88,143946.0,14.143,14.1934,14.1177,14.185,143946.0
2022-07-08 10:15:00,16.88,16.89,16.84,16.87,130096.0,14.185,14.1934,14.1514,14.1766,130096.0
2022-07-08 10:20:00,16.87,16.95,16.85,16.95,140412.0,14.1766,14.2438,14.1598,14.2438,140412.0
2022-07-08 10:25:00,16.95,17.03,16.94,17.0,192406.0,14.2438,14.311,14.2354,14.2858,192406.0
2022-07-08 10:30:00,16.99,17.02,16.96,16.98,115052.0,14.2774,14.3026,14.2522,14.269,115052.0
2022-07-08 10:35:00,16.97,17.05,16.95,17.01,114303.0,14.2606,14.3278,14.2438,14.2942,114303.0
2022-07-08 10:40:00,17.02,17.06,17.0,17.05,105949.0,14.3026,14.3362,14.2858,14.3278,105949.0
2022-07-08 10:45:00,17.05,17.1,17.04,17.08,172049.0,14.3278,14.3698,14.3194,14.353,172049.0
2022-07-08 10:50:00,17.08,17.09,17.01,17.02,118041.0,14.353,14.3614,14.2942,14.3026,118041.0
2022-07-08 10:55:00,17.02,17.04,16.99,17.03,89917.0,14.3026,14.3194,14.2774,14.311,89917.0
2022-07-08 11:00:00,17.04,17.06,16.99,17.02,120321.0,14.3194,14.3362,14.2774,14.3026,120321.0
2022-07-08 11:05:00,17.03,17.05,16.98,17.04,78889.0,14.311,14.3278,14.269,14.3194,78889.0
2022-07-08 11:10:00,17.03,17.05,17.0,17.03,162110.0,14.311,14.3278,14.2858,14.311,162110.0
2022-07-08 11:15:00,17.02,17.03,16.98,16.98,132164.0,14.3026,14.311,14.269,14.269,132164.0
2022-07-08 11:20:00,16.99,17.05,16.99,17.03,47610.0,14.2774,14.3278,14.2774,14.311,47610.0
2022-07-08 11:25:00,17.03,17.09,17.02,17.05,161968.0,14.311,14.3614,14.3026,14.3278,161968.0
2022-07-08 11:30:00,17.05,17.1,17.03,17.07,184153.0,14.3278,14.3698,14.311,14.3446,184153.0
2022-07-08 11:35:00,17.07,17.08,17.05,17.05,133849.0,14.3446,14.353,14.3278,14.3278,133849.0
2022-07-08 11:40:00,17.05,17.06,17.01,17.02,72515.0,14.3278,14.3362,14.2942,14.3026,72515.0
2022-07-08 11:45:00,17.02,17.04,17.0,17.02,50431.0,14.3026,14.3194,14.2858,14.3026,50431.0
2022-07-08 11:50:00,17.02,17.03,17.0,17.01,89989.0,14.3026,14.311,14.2858,14.2942,89989.0
2022-07-08 11:55:00,17.0,17.03,16.99,17.03,93790.0,14.2858,14.311,14.2774,14.311,93790.0
2022-07-08 12:00:00,17.03,17.03,16.98,16.98,101104.0,14.311,14.311,14.269,14.269,101104.0
2022-07-08 12:05:00,16.99,16.99,16.96,16.98,104030.0,14.2774,14.2774,14.2522,14.269,104030.0
2022-07-08 12:10:00,16.97,17.01,16.97,16.99,97784.0,14.2606,14.2942,14.2606,14.2774,97784.0
2022-07-08 12:15:00,16.98,17.01,16.98,16.99,84156.0,14.269,14.2942,14.269,14.2774,84156.0
2022-07-08 12:20:00,16.98,17.01,16.95,16.96,79632.0,14.269,14.2942,14.2438,14.2522,79632.0
2022-07-08 12:25:00,16.96,16.97,16.93,16.94,128025.0,14.2522,14.2606,14.227,14.2354,128025.0
2022-07-08 12:30:00,16.93,16.95,16.92,16.93,88489.0,14.227,14.2438,14.2186,14.227,88489.0
2022-07-08 12:35:00,16.93,16.96,16.92,16.94,61195.0,14.227,14.2522,14.2186,14.2354,61195.0
2022-07-08 12:40:00,16.94,16.97,16.92,16.97,57246.0,14.2354,14.2606,14.2186,14.2606,57246.0
2022-07-08 12:45:00,16.96,16.98,16.95,16.96,99569.0,14.2522,14.269,14.2438,14.2522,99569.0
2022-07-08 12:50:00,16.96,16.97,16.92,16.94,87774.0,14.2522,14.2606,14.2186,14.2354,87774.0
2022-07-08 12:55:00,16.94,16.96,16.93,16.94,72212.0,14.2354,14.2522,14.227,14.2354,72212.0
2022-07-08 13:00:00,16.94,16.95,16.91,16.92,95905.0,14.2354,14.2438,14.2102,14.2186,95905.0
2022-07-08 13:05:00,16.93,16.94,16.92,16.94,115239.0,14.227,14.2354,14.2186,14.2354,115239.0
2022-07-08 13:10:00,16.94,16.98,16.93,16.98,61744.0,14.2354,14.269,14.227,14.269,61744.0
2022-07-08 13:15:00,16.98,16.98,16.95,16.97,94473.0,14.269,14.269,14.2438,14.2606,94473.0
2022-07-08 13:20:00,16.97,16.98,16.95,16.96,117917.0,14.2606,14.269,14.2438,14.2522,117917.0
2022-07-08 13:25:00,16.96,16.99,16.95,16.99,60123.0,14.2522,14.2774,14.2438,14.2774,60123.0
2022-07-08 13:30:00,16.98,17.01,16.98,16.98,113092.0,14.269,14.2942,14.269,14.269,113092.0
2022-07-08 13:35:00,16.98,16.99,16.95,16.96,150213.0,14.269,14.2774,14.2438,14.2522,150213.0
2022-07-08 13:40:00,16.96,16.99,16.95,16.98,73606.0,14.2522,14.2774,14.2438,14.269,73606.0
2022-07-08 13:45:00,16.98,17.01,16.96,17.01,113455.0,14.269,14.2942,14.2522,14.2942,113455.0
2022-07-08 13:50:00,17.01,17.01,16.99,16.99,118914.0,14.2942,14.2942,14.2774,14.2774,118914.0
2022-07-08 13:55:00,17.0,17.01,16.95,16.98,103055.0,14.2858,14.2942,14.2438,14.269,103055.0
2022-07-08 14:00:00,16.98,16.99,16.96,16.98,97845.0,14.269,14.2774,14.2522,14.269,97845.0
2022-07-08 14:05:00,16.98,17.01,16.98,17.0,68972.0,14.269,14.2942,14.269,14.2858,68972.0
2022-07-08 14:10:00,17.0,17.02,16.98,17.01,98872.0,14.2858,14.3026,14.269,14.2942,98872.0
2022-07-08 14:15:00,17.02,17.02,16.99,17.0,92791.0,14.3026,14.3026,14.2774,14.2858,92791.0
2022-07-08 14:20:00,17.0,17.03,16.99,17.02,64382.0,14.2858,14.311,14.2774,14.3026,64382.0
2022-07-08 14:25:00,17.02,17.04,17.01,17.03,91578.0,14.3026,14.3194,14.2942,14.311,91578.0
2022-07-08 14:30:00,17.04,17.05,17.03,17.04,111216.0,14.3194,14.3278,14.311,14.3194,111216.0
2022-07-08 14:35:00,17.05,17.06,17.03,17.05,112009.0,14.3278,14.3362,14.311,14.3278,112009.0
2022-07-08 14:40:00,17.05,17.06,17.03,17.05,158090.0,14.3278,14.3362,14.311,14.3278,158090.0
2022-07-08 14:45:00,17.05,17.06,17.03,17.03,131524.0,14.3278,14.3362,14.311,14.311,131524.0
2022-07-08 14:50:00,17.03,17.04,17.01,17.01,52690.0,14.311,14.3194,14.2942,14.2942,52690.0
2022-07-08 14:55:00,17.01,17.04,17.0,17.03,171491.0,14.2942,14.3194,14.2858,14.311,171491.0
2022-07-08 15:00:00,17.03,17.05,17.0,17.05,208931.0,14.311,14.3278,14.2858,14.3278,208931.0
2022-07-08 15:05:00,17.04,17.05,16.98,16.99,164119.0,14.3194,14.3278,14.269,14.2774,164119.0
2022-07-08 15:10:00,16.99,17.03,16.98,17.02,137712.0,14.2774,14.311,14.269,14.3026,137712.0
2022-07-08 15:15:00,17.02,17.03,17.0,17.03,179944.0,14.3026,14.311,14.2858,14.311,179944.0
2022-07-08 15:20:00,17.03,17.05,17.02,17.04,198021.0,14.311,14.3278,14.3026,14.3194,198021.0
2022-07-08 15:25:00,17.04,17.07,17.02,17.07,120116.0,14.3194,14.3446,14.3026,14.3446,120116.0
2022-07-08 15:30:00,17.06,17.07,17.01,17.03,255404.0,14.3362,14.3446,14.2942,14.311,255404.0
2022-07-08 15:35:00,17.03,17.03,17.0,17.02,129070.0,14.311,14.311,14.2858,14.3026,129070.0
2022-07-08 15:40:00,17.02,17.04,17.01,17.04,157763.0,14.3026,14.3194,14.2942,14.3194,157763.0
2022-07-08 15:45:00,17.03,17.04,17.0,17.0,230326.0,14.311,14.3194,14.2858,14.2858,230326.0
2022-07-08 15:50:00,17.0,17.02,16.99,17.02,388319.0,14.2858,14.3026,14.2774,14.3026,388319.0
2022-07-08 15:55:00,17.01,17.03,16.97,16.98,924356.0,14.2942,14.311,14.2606,14.269,924356.0
2022-07-11 09:30:00,16.83,16.95,16.8,16.89,254334.0,14.143,14.2438,14.1177,14.1934,254334.0
2022-07-11 09:35:00,16.89,16.96,16.86,16.95,159023.0,14.1934,14.2522,14.1682,14.2438,159023.0
2022-07-11 09:40:00,16.95,16.96,16.82,16.88,160811.0,14.2438,14.2522,14.1345,14.185,160811.0
2022-07-11 09:45:00,16.88,16.9,16.76,16.79,317414.0,14.185,14.2018,14.0841,14.1093,317414.0
2022-07-11 09:50:00,16.78,16.81,16.75,16.8,166668.0,14.1009,14.1261,14.0757,14.1177,166668.0
2022-07-11 09:55:00,16.8,16.83,16.79,16.8,771668.0,14.1177,14.143,14.1093,14.1177,771668.0
2022-07-11 10:00:00,16.8,16.81,16.76,16.77,308892.0,14.1177,14.1261,14.0841,14.0925,308892.0
2022-07-11 10:05:00,16.76,16.77,16.64,16.66,123381.0,14.0841,14.0925,13.9833,14.0001,123381.0
2022-07-11 10:10:00,16.65,16.68,16.58,16.58,160671.0,13.9917,14.0169,13.9329,13.9329,160671.0
2022-07-11 10:15:00,16.59,16.61,16.53,16.54,126676.0,13.9413,13.9581,13.8909,13.8993,126676.0
2022-07-11 10:20:00,16.54,16.6,16.52,16.6,137004.0,13.8993,13.9497,13.8824,13.9497,137004.0
2022-07-11 10:25:00,16.6,16.61,16.54,16.57,107325.0,13.9497,13.9581,13.8993,13.9245,107325.0
2022-07-11 10:30:00,16.56,16.61,16.54,16.61,138624.0,13.9161,13.9581,13.8993,13.9581,138624.0
2022-07-11 10:35:00,16.62,16.64,16.57,16.62,186683.0,13.9665,13.9833,13.9245,13.9665,186683.0
2022-07-11 10:40:00,16.62,16.66,16.61,16.65,153798.0,13.9665,14.0001,13.9581,13.9917,153798.0
2022-07-11 10:45:00,16.66,16.72,16.65,16.7,189470.0,14.0001,14.0505,13.9917,14.0337,189470.0
2022-07-11 10:50:00,16.69,16.72,16.67,16.71,115549.0,14.0253,14.0505,14.0085,14.0421,115549.0
2022-07-11 10:55:00,16.72,16.73,16.66,16.66,151141.0,14.0505,14.0589,14.0001,14.0001,151141.0
2022-07-11 11:00:00,16.66,16.7,16.65,16.69,82814.0,14.0001,14.0337,13.9917,14.0253,82814.0
2022-07-11 11:05:00,16.69,16.73,16.68,16.71,157324.0,14.0253,14.0589,14.0169,14.0421,157324.0
2022-07-11 11:10:00,16.71,16.73,16.67,16.69,267240.0,14.0421,14.0589,14.0085,14.0253,267240.0
2022-07-11 11:15:00,16.69,16.71,16.68,16.68,538996.0,14.0253,14.0421,14.0169,14.0169,538996.0
2022-07-11 11:20:00,16.69,16.74,16.68,16.73,128068.0,14.0253,14.0673,14.0169,14.0589,128068.0
2022-07-11 11:25:00,16.73,16.78,16.72,16.78,197376.0,14.0589,14.1009,14.0505,14.1009,197376.0
2022-07-11 11:30:00,16.78,16.81,16.76,16.8,224521.0,14.1009,14.1261,14.0841,14.1177,224521.0
2022-07-11 11:35:00,16.8,16.82,16.79,16.82,230859.0,14.1177,14.1345,14.1093,14.1345,230859.0
2022-07-11 11:40:00,16.82,16.83,16.78,16.8,143547.0,14.1345,14.143,14.1009,14.1177,143547.0
2022-07-11 11:45:00,16.8,16.83,16.78,16.79,180421.0,14.1177,14.143,14.1009,14.1093,180421.0
2022-07-11 11:50:00,16.79,16.83,16.79,16.8,98797.0,14.1093,14.143,14.1093,14.1177,98797.0
2022-07-11 11:55:00,16.8,16.82,16.78,16.82,59020.0,14.1177,14.1345,14.1009,14.1345,59020.0
2022-07-11 12:00:00,16.82,16.82,16.77,16.78,90614.0,14.1345,14.1345,14.0925,14.1009,90614.0
2022-07-11 12:05:00,16.78,16.79,16.75,16.77,74851.0,14.1009,14.1093,14.0757,14.0925,74851.0
2022-07-11 12:10:00,16.77,16.78,16.75,16.76,59853.0,14.0925,14.1009,14.0757,14.0841,59853.0
2022-07-11 12:15:00,16.76,16.78,16.74,16.77,74121.0,14.0841,14.1009,14.0673,14.0925,74121.0
2022-07-11 12:20:00,16.76,16.77,16.74,16.77,51901.0,14.0841,14.0925,14.0673,14.0925,51901.0
2022-07-11 12:25:00,16.77,16.79,16.75,16.77,58572.0,14.0925,14.1093,14.0757,14.0925,58572.0
2022-07-11 12:30:00,16.78,16.78,16.74,16.77,54269.0,14.1009,14.1009,14.0673,14.0925,54269.0
2022-07-11 12:35:00,16.77,16.8,16.77,16.8,61116.0,14.0925,14.1177,14.0925,14.1177,61116.0
2022-07-11 12:40:00,16.8,16.83,16.79,16.82,98436.0,14.1177,14.143,14.1093,14.1345,98436.0
2022-07-11 12:45:00,16.82,16.82,16.79,16.81,113754.0,14.1345,14.1345,14.1093,14.1261,113754.0
2022-07-11 12:50:00,16.82,16.82,16.79,16.82,87754.0,14.1345,14.1345,14.1093,14.1345,87754.0
2022-07-11 12:55:00,16.82,16.85,16.8,16.81,102715.0,14.1345,14.1598,14.1177,14.1261,102715.0
2022-07-11 13:00:00,16.81,16.86,16.81,16.85,139184.0,14.1261,14.1682,14.1261,14.1598,139184.0
2022-07-11 13:05:00,16.85,16.87,16.83,16.87,123436.0,14.1598,14.1766,14.143,14.1766,123436.0
2022-07-11 13:10:00,16.87,16.88,16.86,16.87,59848.0,14.1766,14.185,14.1682,14.1766,59848.0
2022-07-11 13:15:00,16.86,16.88,16.84,16.88,71735.0,14.1682,14.185,14.1514,14.185,71735.0
2022-07-11 13:20:00,16.88,16.89,16.86,16.87,66557.0,14.185,14.1934,14.1682,14.1766,66557.0
2022-07-11 13:25:00,16.86,16.88,16.86,16.88,54275.0,14.1682,14.185,14.1682,14.185,54275.0
2022-07-11 13:30:00,16.88,16.9,16.85,16.88,54312.0,14.185,14.2018,14.1598,14.185,54312.0
2022-07-11 13:35:00,16.88,16.89,16.87,16.89,106449.0,14.185,14.1934,14.1766,14.1934,106449.0
2022-07-11 13:40:00,16.89,16.9,16.88,16.89,89987.0,14.1934,14.2018,14.185,14.1934,89987.0
2022-07-11 13:45:00,16.89,16.89,16.85,16.85,110261.0,14.1934,14.1934,14.1598,14.1598,110261.0
2022-07-11 13:50:00,16.86,16.88,16.83,16.87,73397.0,14.1682,14.185,14.143,14.1766,73397.0
2022-07-11 13:55:00,16.87,16.89,16.85,16.86,42235.0,14.1766,14.1934,14.1598,14.1682,42235.0
2022-07-11 14:00:00,16.86,16.87,16.84,16.87,48118.0,14.1682,14.1766,14.1514,14.1766,48118.0
2022-07-11 14:05:00,16.87,16.89,16.85,16.86,70691.0,14.1766,14.1934,14.1598,14.1682,70691.0
2022-07-11 14:10:00,16.86,16.87,16.83,16.85,102236.0,14.1682,14.1766,14.143,14.1598,102236.0
2022-07-11 14:15:00,16.85,16.85,16.81,16.82,69900.0,14.1598,14.1598,14.1261,14.1345,69900.0
2022-07-11 14:20:00,16.81,16.83,16.8,16.83,52387.0,14.1261,14.143,14.1177,14.143,52387.0
2022-07-11 14:25:00,16.82,16.84,16.81,16.83,54763.0,14.1345,14.1514,14.1261,14.143,54763.0
2022-07-11 14:30:00,16.84,16.84,16.81,16.82,143352.0,14.1514,14.1514,14.1261,14.1345,143352.0
2022-07-11 14:35:00,16.83,16.85,16.83,16.83,30914.0,14.143,14.1598,14.143,14.143,30914.0
2022-07-11 14:40:00,16.84,16.86,16.83,16.86,52969.0,14.1514,14.1682,14.143,14.1682,52969.0
2022-07-11 14:45:00,16.86,16.88,16.85,16.87,63198.0,14.1682,14.185,14.1598,14.1766,63198.0
2022-07-11 14:50:00,16.86,16.88,16.84,16.87,136869.0,14.1682,14.185,14.1514,14.1766,136869.0
2022-07-11 14:55:00,16.86,16.87,16.84,16.84,81302.0,14.1682,14.1766,14.1514,14.1514,81302.0
2022-07-11 15:00:00,16.84,16.85,16.82,16.82,119490.0,14.1514,14.1598,14.1345,14.1345,119490.0
2022-07-11 15:05:00,16.83,16.87,16.82,16.85,109769.0,14.143,14.1766,14.1345,14.1598,109769.0
2022-07-11 15:10:00,16.85,16.87,16.85,16.87,58704.0,14.1598,14.1766,14.1598,14.1766,58704.0
2022-07-11 15:15:00,16.86,16.88,16.83,16.85,128338.0,14.1682,14.185,14.143,14.1598,128338.0
2022-07-11 15:20:00,16.86,16.87,16.84,16.85,62334.0,14.1682,14.1766,14.1514,14.1598,62334.0
2022-07-11 15:25:00,16.84,16.87,16.84,16.85,141275.0,14.1514,14.1766,14.1514,14.1598,141275.0
2022-07-11 15:30:00,16.85,16.86,16.84,16.85,109349.0,14.1598,14.1682,14.1514,14.1598,109349.0
2022-07-11 15:35:00,16.85,16.86,16.82,16.82,116335.0,14.1598,14.1682,14.1345,14.1345,116335.0
2022-07-11 15:40:00,16.82,16.83,16.8,16.8,239231.0,14.1345,14.143,14.1177,14.1177,239231.0
2022-07-11 15:45:00,16.8,16.84,16.79,16.82,257199.0,14.1177,14.1514,14.1093,14.1345,257199.0
2022-07-11 15:50:00,16.82,16.85,16.81,16.84,231257.0,14.1345,14.1598,14.1261,14.1514,231257.0
2022-07-11 15:55:00,16.84,16.87,16.83,16.87,406608.0,14.1514,14.1766,14.143,14.1766,406608.0
2022-07-12 09:30:00,16.51,16.72,16.5,16.63,379684.0,13.874,14.0505,13.8656,13.9749,379684.0
2022-07-12 09:35:00,16.64,16.72,16.63,16.68,189257.0,13.9833,14.0505,13.9749,14.0169,189257.0
2022-07-12 09:40:00,16.68,16.7,16.61,16.62,142740.0,14.0169,14.0337,13.9581,13.9665,142740.0
2022-07-12 09:45:00,16.61,16.64,16.48,16.5,268632.0,13.9581,13.9833,13.8488,13.8656,268632.0
2022-07-12 09:50:00,16.5,16.53,16.44,16.53,274904.0,13.8656,13.8909,13.8152,13.8909,274904.0
2022-07-12 09:55:00,16.53,16.61,16.51,16.57,87525.0,13.8909,13.9581,13.874,13.9245,87525.0
2022-07-12 10:00:00,16.57,16.57,16.47,16.51,259308.0,13.9245,13.9245,13.8404,13.874,259308.0
2022-07-12 10:05:00,16.5,16.61,16.5,16.58,122743.0,13.8656,13.9581,13.8656,13.9329,122743.0
2022-07-12 10:10:00,16.58,16.71,16.57,16.69,172397.0,13.9329,14.0421,13.9245,14.0253,172397.0
2022-07-12 10:15:00,16.69,16.74,16.68,16.7,115052.0,14.0253,14.0673,14.0169,14.0337,115052.0
2022-07-12 10:20:00,16.7,16.75,16.67,16.71,85561.0,14.0337,14.0757,14.0085,14.0421,85561.0
2022-07-12 10:25:00,16.71,16.75,16.68,16.7,64723.0,14.0421,14.0757,14.0169,14.0337,64723.0
2022-07-12 10:30:00,16.7,16.7,16.63,16.66,197922.0,14.0337,14.0337,13.9749,14.0001,197922.0
2022-07-12 10:35:00,16.66,16.7,16.65,16.66,138834.0,14.0001,14.0337,13.9917,14.0001,138834.0
2022-07-12 10:40:00,16.66,16.71,16.65,16.68,157823.0,14.0001,14.0421,13.9917,14.0169,157823.0
2022-07-12 10:45:00,16.69,16.73,16.66,16.7,169978.0,14.0253,14.0589,14.0001,14.0337,169978.0
2022-07-12 10:50:00,16.69,16.71,16.64,16.66,161019.0,14.0253,14.0421,13.9833,14.0001,161019.0
2022-07-12 10:55:00,16.66,16.68,16.62,16.62,462480.0,14.0001,14.0169,13.9665,13.9665,462480.0
2022-07-12 11:00:00,16.63,16.64,16.59,16.64,231608.0,13.9749,13.9833,13.9413,13.9833,231608.0
2022-07-12 11:05:00,16.63,16.71,16.63,16.71,138698.0,13.9749,14.0421,13.9749,14.0421,138698.0
2022-07-12 11:10:00,16.7,16.73,16.69,16.72,130720.0,14.0337,14.0589,14.0253,14.0505,130720.0
2022-07-12 11:15:00,16.71,16.72,16.66,16.69,306997.0,14.0421,14.0505,14.0001,14.0253,306997.0
2022-07-12 11:20:00,16.69,16.71,16.66,16.7,148241.0,14.0253,14.0421,14.0001,14.0337,148241.0
2022-07-12 11:25:00,16.7,16.71,16.66,16.67,120267.0,14.0337,14.0421,14.0001,14.0085,120267.0
2022-07-12 11:30:00,16.67,16.7,16.65,16.68,105505.0,14.0085,14.0337,13.9917,14.0169,105505.0
2022-07-12 11:35:00,16.68,16.72,16.67,16.68,81170.0,14.0169,14.0505,14.0085,14.0169,81170.0
2022-07-12 11:40:00,16.68,16.7,16.66,16.7,95977.0,14.0169,14.0337,14.0001,14.0337,95977.0
2022-07-12 11:45:00,16.7,16.72,16.68,16.71,133413.0,14.0337,14.0505,14.0169,14.0421,133413.0
2022-07-12 11:50:00,16.71,16.72,16.68,16.71,99650.0,14.0421,14.0505,14.0169,14.0421,99650.0
2022-07-12 11:55:00,16.71,16.73,16.7,16.72,77964.0,14.0421,14.0589,14.0337,14.0505,77964.0
2022-07-12 12:00:00,16.71,16.73,16.66,16.68,54071.0,14.0421,14.0589,14.0001,14.0169,54071.0
2022-07-12 12:05:00,16.68,16.7,16.66,16.66,37564.0,14.0169,14.0337,14.0001,14.0001,37564.0
2022-07-12 12:10:00,16.67,16.7,16.66,16.7,32134.0,14.0085,14.0337,14.0001,14.0337,32134.0
2022-07-12 12:15:00,16.7,16.7,16.64,16.66,63475.0,14.0337,14.0337,13.9833,14.0001,63475.0
2022-07-12 12:20:00,16.66,16.67,16.65,16.66,113185.0,14.0001,14.0085,13.9917,14.0001,113185.0
2022-07-12 12:25:00,16.67,16.68,16.65,16.67,89346.0,14.0085,14.0169,13.9917,14.0085,89346.0
2022-07-12 12:30:00,16.66,16.67,16.65,16.66,82172.0,14.0001,14.0085,13.9917,14.0001,82172.0
2022-07-12 12:35:00,16.66,16.67,16.63,16.64,118599.0,14.0001,14.0085,13.9749,13.9833,118599.0
2022-07-12 12:40:00,16.63,16.65,16.62,16.62,57007.0,13.9749,13.9917,13.9665,13.9665,57007.0
2022-07-12 12:45:00,16.62,16.63,16.6,16.62,57367.0,13.9665,13.9749,13.9497,13.9665,57367.0
2022-07-12 12:50:00,16.62,16.62,16.59,16.6,52777.0,13.9665,13.9665,13.9413,13.9497,52777.0
2022-07-12 12:55:00,16.6,16.6,16.57,16.59,80187.0,13.9497,13.9497,13.9245,13.9413,80187.0
2022-07-12 13:00:00,16.59,16.61,16.57,16.6,94040.0,13.9413,13.9581,13.9245,13.9497,94040.0
2022-07-12 13:05:00,16.6,16.63,16.6,16.62,70584.0,13.9497,13.9749,13.9497,13.9665,70584.0
2022-07-12 13:10:00,16.62,16.62,16.57,16.57,108931.0,13.9665,13.9665,13.9245,13.9245,108931.0
2022-07-12 13:15:00,16.57,16.59,16.56,16.57,96394.0,13.9245,13.9413,13.9161,13.9245,96394.0
2022-07-12 13:20:00,16.56,16.61,16.56,16.6,113966.0,13.9161,13.9581,13.9161,13.9497,113966.0
2022-07-12 13:25:00,16.6,16.61,16.59,16.61,76527.0,13.9497,13.9581,13.9413,13.9581,76527.0
2022-07-12 13:30:00,16.61,16.61,16.6,16.61,25415.0,13.9581,13.9581,13.9497,13.9581,25415.0
2022-07-12 13:35:00,16.61,16.64,16.6,16.63,90096.0,13.9581,13.9833,13.9497,13.9749,90096.0
2022-07-12 13:40:00,16.62,16.65,16.62,16.64,33231.0,13.9665,13.9917,13.9665,13.9833,33231.0
2022-07-12 13:45:00,16.64,16.67,16.63,16.66,70396.0,13.9833,14.0085,13.9749,14.0001,70396.0
2022-07-12 13:50:00,16.66,16.67,16.64,16.67,51229.0,14.0001,14.0085,13.9833,14.0085,51229.0
2022-07-12 13:55:00,16.66,16.68,16.66,16.66,77060.0,14.0001,14.0169,14.0001,14.0001,77060.0
2022-07-12 14:00:00,16.67,16.67,16.65,16.66,69329.0,14.0085,14.0085,13.9917,14.0001,69329.0
2022-07-12 14:05:00,16.67,16.67,16.64,16.67,78869.0,14.0085,14.0085,13.9833,14.0085,78869.0
2022-07-12 14:10:00,16.67,16.69,16.65,16.69,75207.0,14.0085,14.0253,13.9917,14.0253,75207.0
2022-07-12 14:15:00,16.68,16.7,16.67,16.68,120455.0,14.0169,14.0337,14.0085,14.0169,120455.0
2022-07-12 14:20:00,16.69,16.69,16.65,16.68,86618.0,14.0253,14.0253,13.9917,14.0169,86618.0
2022-07-12 14:25:00,16.67,16.7,16.66,16.69,47858.0,14.0085,14.0337,14.0001,14.0253,47858.0
2022-07-12 14:30:00,16.69,16.7,16.67,16.67,57974.0,14.0253,14.0337,14.0085,14.0085,57974.0
2022-07-12 14:35:00,16.67,16.7,16.66,16.68,82276.0,14.0085,14.0337,14.0001,14.0169,82276.0
2022-07-12 14:40:00,16.67,16.68,16.63,16.64,80801.0,14.0085,14.0169,13.9749,13.9833,80801.0
2022-07-12 14:45:00,16.64,16.65,16.63,16.64,79652.0,13.9833,13.9917,13.9749,13.9833,79652.0
2022-07-12 14:50:00,16.63,16.64,16.6,16.61,109018.0,13.9749,13.9833,13.9497,13.9581,109018.0
2022-07-12 14:55:00,16.61,16.62,16.59,16.6,112632.0,13.9581,13.9665,13.9413,13.9497,112632.0
2022-07-12 15:00:00,16.59,16.6,16.53,16.55,134645.0,13.9413,13.9497,13.8909,13.9077,134645.0
2022-07-12 15:05:00,16.55,16.56,16.52,16.54,105871.0,13.9077,13.9161,13.8824,13.8993,105871.0
2022-07-12 15:10:00,16.53,16.56,16.52,16.55,91232.0,13.8909,13.9161,13.8824,13.9077,91232.0
2022-07-12 15:15:00,16.55,16.56,16.51,16.55,101156.0,13.9077,13.9161,13.874,13.9077,101156.0
2022-07-12 15:20:00,16.55,16.56,16.51,16.53,81335.0,13.9077,13.9161,13.874,13.8909,81335.0
2022-07-12 15:25:00,16.52,16.55,16.51,16.53,86630.0,13.8824,13.9077,13.874,13.8909,86630.0
2022-07-12 15:30:00,16.53,16.55,16.51,16.53,120609.0,13.8909,13.9077,13.874,13.8909,120609.0
2022-07-12 15:35:00,16.53,16.55,16.51,16.54,215262.0,13.8909,13.9077,13.874,13.8993,215262.0
2022-07-12 15:40:00,16.54,16.57,16.53,16.57,106406.0,13.8993,13.9245,13.8909,13.9245,106406.0
2022-07-12 15:45:00,16.57,16.61,16.56,16.61,238173.0,13.9245,13.9581,13.9161,13.9581,238173.0
2022-07-12 15:50:00,16.61,16.66,16.6,16.65,397681.0,13.9581,14.0001,13.9497,13.9917,397681.0
2022-07-12 15:55:00,16.65,16.66,16.62,16.66,550771.0,13.9917,14.0001,13.9665,14.0001,550771.0
2022-07-13 09:30:00,16.45,16.67,16.45,16.65,469269.0,13.8236,14.0085,13.8236,13.9917,469269.0
2022-07-13 09:35:00,16.64,16.75,16.61,16.67,205547.0,13.9833,14.0757,13.9581,14.0085,205547.0
2022-07-13 09:40:00,16.68,16.74,16.67,16.72,152934.0,14.0169,14.0673,14.0085,14.0505,152934.0
2022-07-13 09:45:00,16.72,16.75,16.64,16.71,156029.0,14.0505,14.0757,13.9833,14.0421,156029.0
2022-07-13 09:50:00,16.72,16.75,16.69,16.72,82680.0,14.0505,14.0757,14.0253,14.0505,82680.0
2022-07-13 09:55:00,16.73,16.78,16.7,16.71,207323.0,14.0589,14.1009,14.0337,14.0421,207323.0
2022-07-13 10:00:00,16.7,16.72,16.62,16.65,192409.0,14.0337,14.0505,13.9665,13.9917,192409.0
2022-07-13 10:05:00,16.65,16.67,16.56,16.59,103329.0,13.9917,14.0085,13.9161,13.9413,103329.0
2022-07-13 10:10:00,16.59,16.59,16.52,16.52,93995.0,13.9413,13.9413,13.8824,13.8824,93995.0
2022-07-13 10:15:00,16.52,16.56,16.49,16.52,71169.0,13.8824,13.9161,13.8572,13.8824,71169.0
2022-07-13 10:20:00,16.51,16.54,16.49,16.52,75644.0,13.874,13.8993,13.8572,13.8824,75644.0
2022-07-13 10:25:00,16.51,16.54,16.49,16.54,73527.0,13.874,13.8993,13.8572,13.8993,73527.0
2022-07-13 10:30:00,16.54,16.58,16.46,16.57,165451.0,13.8993,13.9329,13.832,13.9245,165451.0
2022-07-13 10:35:00,16.57,16.63,16.56,16.63,159751.0,13.9245,13.9749,13.9161,13.9749,159751.0
2022-07-13 10:40:00,16.63,16.65,16.6,16.63,105305.0,13.9749,13.9917,13.9497,13.9749,105305.0
2022-07-13 10:45:00,16.63,16.64,16.6,16.62,93982.0,13.9749,13.9833,13.9497,13.9665,93982.0
2022-07-13 10:50:00,16.63,16.68,16.62,16.68,267184.0,13.9749,14.0169,13.9665,14.0169,267184.0
2022-07-13 10:55:00,16.68,16.71,16.67,16.71,131256.0,14.0169,14.0421,14.0085,14.0421,131256.0
2022-07-13 11:00:00,16.71,16.73,16.69,16.73,83616.0,14.0421,14.0589,14.0253,14.0589,83616.0
2022-07-13 11:05:00,16.73,16.76,16.72,16.73,176046.0,14.0589,14.0841,14.0505,14.0589,176046.0
2022-07-13 11:10:00,16.73,16.75,16.71,16.71,101698.0,14.0589,14.0757,14.0421,14.0421,101698.0
2022-07-13 11:15:00,16.72,16.72,16.67,16.68,108072.0,14.0505,14.0505,14.0085,14.0169,108072.0
2022-07-13 11:20:00,16.68,16.71,16.66,16.66,73972.0,14.0169,14.0421,14.0001,14.0001,73972.0
2022-07-13 11:25:00,16.66,16.67,16.64,16.64,60524.0,14.0001,14.0085,13.9833,13.9833,60524.0
2022-07-13 11:30:00,16.64,16.66,16.6,16.61,120104.0,13.9833,14.0001,13.9497,13.9581,120104.0
2022-07-13 11:35:00,16.61,16.63,16.6,16.61,115570.0,13.9581,13.9749,13.9497,13.9581,115570.0
2022-07-13 11:40:00,16.6,16.62,16.59,16.6,155298.0,13.9497,13.9665,13.9413,13.9497,155298.0
2022-07-13 11:45:00,16.61,16.62,16.59,16.61,98504.0,13.9581,13.9665,13.9413,13.9581,98504.0
2022-07-13 11:50:00,16.61,16.68,16.6,16.64,169363.0,13.9581,14.0169,13.9497,13.9833,169363.0
2022-07-13 11:55:00,16.64,16.66,16.61,16.62,47642.0,13.9833,14.0001,13.9581,13.9665,47642.0
2022-07-13 12:00:00,16.62,16.65,16.62,16.65,53203.0,13.9665,13.9917,13.9665,13.9917,53203.0
2022-07-13 12:05:00,16.66,16.73,16.65,16.71,118572.0,14.0001,14.0589,13.9917,14.0421,118572.0
2022-07-13 12:10:00,16.7,16.7,16.65,16.66,100545.0,14.0337,14.0337,13.9917,14.0001,100545.0
2022-07-13 12:15:00,16.67,16.69,16.65,16.69,72091.0,14.0085,14.0253,13.9917,14.0253,72091.0
2022-07-13 12:20:00,16.69,16.7,16.67,16.69,63076.0,14.0253,14.0337,14.0085,14.0253,63076.0
2022-07-13 12:25:00,16.7,16.7,16.67,16.69,89181.0,14.0337,14.0337,14.0085,14.0253,89181.0
2022-07-13 12:30:00,16.68,16.72,16.66,16.71,55571.0,14.0169,14.0505,14.0001,14.0421,55571.0
2022-07-13 12:35:00,16.72,16.73,16.69,16.71,43938.0,14.0505,14.0589,14.0253,14.0421,43938.0
2022-07-13 12:40:00,16.7,16.71,16.67,16.7,39353.0,14.0337,14.0421,14.0085,14.0337,39353.0
2022-07-13 12:45:00,16.69,16.71,16.67,16.71,44430.0,14.0253,14.0421,14.0085,14.0421,44430.0
2022-07-13 12:50:00,16.71,16.74,16.69,16.73,77206.0,14.0421,14.0673,14.0253,14.0589,77206.0
2022-07-13 12:55:00,16.73,16.74,16.71,16.73,74185.0,14.0589,14.0673,14.0421,14.0589,74185.0
2022-07-13 13:00:00,16.72,16.78,16.71,16.75,133377.0,14.0505,14.1009,14.0421,14.0757,133377.0
2022-07-13 13:05:00,16.75,16.77,16.71,16.73,124515.0,14.0757,14.0925,14.0421,14.0589,124515.0
2022-07-13 13:10:00,16.73,16.79,16.73,16.79,175745.0,14.0589,14.1093,14.0589,14.1093,175745.0
2022-07-13 13:15:00,16.79,16.8,16.75,16.75,192483.0,14.1093,14.1177,14.0757,14.0757,192483.0
2022-07-13 13:20:00,16.76,16.77,16.73,16.75,92835.0,14.0841,14.0925,14.0589,14.0757,92835.0
2022-07-13 13:25:00,16.75,16.76,16.73,16.75,120566.0,14.0757,14.0841,14.0589,14.0757,120566.0
2022-07-13 13:30:00,16.75,16.79,16.73,16.78,103552.0,14.0757,14.1093,14.0589,14.1009,103552.0
2022-07-13 13:35:00,16.78,16.78,16.73,16.73,102712.0,14.1009,14.1009,14.0589,14.0589,102712.0
2022-07-13 13:40:00,16.73,16.76,16.72,16.73,79342.0,14.0589,14.0841,14.0505,14.0589,79342.0
2022-07-13 13:45:00,16.74,16.79,16.73,16.78,88867.0,14.0673,14.1093,14.0589,14.1009,88867.0
2022-07-13 13:50:00,16.78,16.79,16.76,16.77,85117.0,14.1009,14.1093,14.0841,14.0925,85117.0
2022-07-13 13:55:00,16.77,16.79,16.76,16.79,35301.0,14.0925,14.1093,14.0841,14.1093,35301.0
2022-07-13 14:00:00,16.78,16.78,16.7,16.7,118053.0,14.1009,14.1009,14.0337,14.0337,118053.0
2022-07-13 14:05:00,16.7,16.76,16.7,16.71,79537.0,14.0337,14.0841,14.0337,14.0421,79537.0
2022-07-13 14:10:00,16.72,16.76,16.71,16.76,113023.0,14.0505,14.0841,14.0421,14.0841,113023.0
2022-07-13 14:15:00,16.76,16.76,16.73,16.74,55762.0,14.0841,14.0841,14.0589,14.0673,55762.0
2022-07-13 14:20:00,16.75,16.75,16.71,16.73,69482.0,14.0757,14.0757,14.0421,14.0589,69482.0
2022-07-13 14:25:00,16.74,16.78,16.71,16.78,75863.0,14.0673,14.1009,14.0421,14.1009,75863.0
2022-07-13 14:30:00,16.78,16.8,16.77,16.8,68768.0,14.1009,14.1177,14.0925,14.1177,68768.0
2022-07-13 14:35:00,16.8,16.8,16.77,16.8,80822.0,14.1177,14.1177,14.0925,14.1177,80822.0
2022-07-13 14:40:00,16.8,16.8,16.77,16.77,61987.0,14.1177,14.1177,14.0925,14.0925,61987.0
2022-07-13 14:45:00,16.77,16.8,16.77,16.77,109653.0,14.0925,14.1177,14.0925,14.0925,109653.0
2022-07-13 14:50:00,16.77,16.79,16.73,16.73,97076.0,14.0925,14.1093,14.0589,14.0589,97076.0
2022-07-13 14:55:00,16.73,16.77,16.71,16.77,113274.0,14.0589,14.0925,14.0421,14.0925,113274.0
2022-07-13 15:00:00,16.77,16.78,16.74,16.76,74946.0,14.0925,14.1009,14.0673,14.0841,74946.0
2022-07-13 15:05:00,16.76,16.76,16.7,16.71,99526.0,14.0841,14.0841,14.0337,14.0421,99526.0
2022-07-13 15:10:00,16.7,16.73,16.7,16.71,74639.0,14.0337,14.0589,14.0337,14.0421,74639.0
2022-07-13 15:15:00,16.72,16.74,16.71,16.74,62087.0,14.0505,14.0673,14.0421,14.0673,62087.0
2022-07-13 15:20:00,16.73,16.76,16.72,16.74,90615.0,14.0589,14.0841,14.0505,14.0673,90615.0
2022-07-13 15:25:00,16.75,16.75,16.72,16.73,155793.0,14.0757,14.0757,14.0505,14.0589,155793.0
2022-07-13 15:30:00,16.73,16.74,16.66,16.67,142766.0,14.0589,14.0673,14.0001,14.0085,142766.0
2022-07-13 15:35:00,16.68,16.7,16.67,16.69,143866.0,14.0169,14.0337,14.0085,14.0253,143866.0
2022-07-13 15:40:00,16.7,16.72,16.66,16.66,130526.0,14.0337,14.0505,14.0001,14.0001,130526.0
2022-07-13 15:45:00,16.66,16.67,16.63,16.64,148159.0,14.0001,14.0085,13.9749,13.9833,148159.0
2022-07-13 15:50:00,16.64,16.64,16.6,16.62,315832.0,13.9833,13.9833,13.9497,13.9665,315832.0
2022-07-13 15:55:00,16.62,16.64,16.6,16.61,451987.0,13.9665,13.9833,13.9497,13.9581,451987.0
2022-07-14 09:30:00,16.14,16.26,16.12,16.25,449582.0,13.5631,13.664,13.5463,13.6556,449582.0
2022-07-14 09:35:00,16.25,16.27,16.14,16.17,209376.0,13.6556,13.6724,13.5631,13.5883,209376.0
2022-07-14 09:40:00,16.17,16.18,16.12,16.13,188807.0,13.5883,13.5967,13.5463,13.5547,188807.0
2022-07-14 09:45:00,16.13,16.18,16.11,16.13,302470.0,13.5547,13.5967,13.5379,13.5547,302470.0
2022-07-14 09:50:00,16.13,16.26,16.12,16.23,207734.0,13.5547,13.664,13.5463,13.6387,207734.0
2022-07-14 09:55:00,16.23,16.25,16.17,16.2,199663.0,13.6387,13.6556,13.5883,13.6135,199663.0
2022-07-14 10:00:00,16.21,16.21,16.11,16.14,200922.0,13.6219,13.6219,13.5379,13.5631,200922.0
2022-07-14 10:05:00,16.14,16.16,16.1,16.11,109793.0,13.5631,13.5799,13.5295,13.5379,109793.0
2022-07-14 10:10:00,16.1,16.14,16.05,16.14,311033.0,13.5295,13.5631,13.4875,13.5631,311033.0
2022-07-14 10:15:00,16.14,16.18,16.1,16.16,164330.0,13.5631,13.5967,13.5295,13.5799,164330.0
2022-07-14 10:20:00,16.16,16.18,16.13,16.16,164722.0,13.5799,13.5967,13.5547,13.5799,164722.0
2022-07-14 10:25:00,16.15,16.21,16.14,16.19,104396.0,13.5715,13.6219,13.5631,13.6051,104396.0
2022-07-14 10:30:00,16.2,16.2,16.13,16.14,124394.0,13.6135,13.6135,13.5547,13.5631,124394.0
2022-07-14 10:35:00,16.14,16.21,16.13,16.21,89020.0,13.5631,13.6219,13.5547,13.6219,89020.0
2022-07-14 10:40:00,16.21,16.26,16.2,16.25,129011.0,13.6219,13.664,13.6135,13.6556,129011.0
2022-07-14 10:45:00,16.25,16.25,16.19,16.25,120329.0,13.6556,13.6556,13.6051,13.6556,120329.0
2022-07-14 10:50:00,16.26,16.3,16.24,16.29,177101.0,13.664,13.6976,13.6472,13.6892,177101.0
2022-07-14 10:55:00,16.3,16.3,16.23,16.25,106533.0,13.6976,13.6976,13.6387,13.6556,106533.0
2022-07-14 11:00:00,16.25,16.29,16.22,16.28,364505.0,13.6556,13.6892,13.6303,13.6808,364505.0
2022-07-14 11:05:00,16.27,16.29,16.25,16.29,243043.0,13.6724,13.6892,13.6556,13.6892,243043.0
2022-07-14 11:10:00,16.29,16.29,16.26,16.28,168527.0,13.6892,13.6892,13.664,13.6808,168527.0
2022-07-14 11:15:00,16.28,16.3,16.25,16.29,192614.0,13.6808,13.6976,13.6556,13.6892,192614.0
2022-07-14 11:20:00,16.28,16.33,16.27,16.29,115462.0,13.6808,13.7228,13.6724,13.6892,115462.0
2022-07-14 11:25:00,16.29,16.32,16.28,16.31,122861.0,13.6892,13.7144,13.6808,13.706,122861.0
2022-07-14 11:30:00,16.31,16.32,16.27,16.28,199274.0,13.706,13.7144,13.6724,13.6808,199274.0
2022-07-14 11:35:00,16.28,16.32,16.25,16.32,133635.0,13.6808,13.7144,13.6556,13.7144,133635.0
2022-07-14 11:40:00,16.33,16.39,16.32,16.38,184533.0,13.7228,13.7732,13.7144,13.7648,184533.0
2022-07-14 11:45:00,16.38,16.41,16.36,16.41,76858.0,13.7648,13.79,13.748,13.79,76858.0
2022-07-14 11:50:00,16.41,16.45,16.38,16.38,153578.0,13.79,13.8236,13.7648,13.7648,153578.0
2022-07-14 11:55:00,16.39,16.4,16.36,16.37,139260.0,13.7732,13.7816,13.748,13.7564,139260.0
2022-07-14 12:00:00,16.38,16.39,16.35,16.37,60493.0,13.7648,13.7732,13.7396,13.7564,60493.0
2022-07-14 12:05:00,16.36,16.39,16.35,16.37,54449.0,13.748,13.7732,13.7396,13.7564,54449.0
2022-07-14 12:10:00,16.37,16.41,16.37,16.39,60387.0,13.7564,13.79,13.7564,13.7732,60387.0
2022-07-14 12:15:00,16.39,16.41,16.37,16.41,139164.0,13.7732,13.79,13.7564,13.79,139164.0
2022-07-14 12:20:00,16.41,16.42,16.36,16.37,106621.0,13.79,13.7984,13.748,13.7564,106621.0
2022-07-14 12:25:00,16.37,16.38,16.33,16.33,156705.0,13.7564,13.7648,13.7228,13.7228,156705.0
2022-07-14 12:30:00,16.34,16.38,16.33,16.35,118356.0,13.7312,13.7648,13.7228,13.7396,118356.0
2022-07-14 12:35:00,16.34,16.36,16.32,16.35,92769.0,13.7312,13.748,13.7144,13.7396,92769.0
2022-07-14 12:40:00,16.36,16.37,16.32,16.37,113308.0,13.748,13.7564,13.7144,13.7564,113308.0
2022-07-14 12:45:00,16.37,16.37,16.3,16.31,83051.0,13.7564,13.7564,13.6976,13.706,83051.0
2022-07-14 12:50:00,16.31,16.32,16.3,16.32,52659.0,13.706,13.7144,13.6976,13.7144,52659.0
2022-07-14 12:55:00,16.32,16.32,16.27,16.29,180230.0,13.7144,13.7144,13.6724,13.6892,180230.0
2022-07-14 13:00:00,16.29,16.3,16.26,16.28,93655.0,13.6892,13.6976,13.664,13.6808,93655.0
2022-07-14 13:05:00,16.28,16.31,16.26,16.3,86948.0,13.6808,13.706,13.664,13.6976,86948.0
2022-07-14 13:10:00,16.3,16.31,16.27,16.3,72346.0,13.6976,13.706,13.6724,13.6976,72346.0
2022-07-14 13:15:00,16.3,16.37,16.29,16.37,138301.0,13.6976,13.7564,13.6892,13.7564,138301.0
2022-07-14 13:20:00,16.37,16.38,16.33,16.35,68416.0,13.7564,13.7648,13.7228,13.7396,68416.0
2022-07-14 13:25:00,16.35,16.36,16.32,16.33,54773.0,13.7396,13.748,13.7144,13.7228,54773.0
2022-07-14 13:30:00,16.33,16.34,16.29,16.29,137756.0,13.7228,13.7312,13.6892,13.6892,137756.0
2022-07-14 13:35:00,16.29,16.34,16.28,16.33,96244.0,13.6892,13.7312,13.6808,13.7228,96244.0
2022-07-14 13:40:00,16.32,16.34,16.31,16.32,70739.0,13.7144,13.7312,13.706,13.7144,70739.0
2022-07-14 13:45:00,16.33,16.35,16.32,16.35,47487.0,13.7228,13.7396,13.7144,13.7396,47487.0
2022-07-14 13:50:00,16.35,16.37,16.32,16.35,58861.0,13.7396,13.7564,13.7144,13.7396,58861.0
2022-07-14 13:55:00,16.35,16.39,16.35,16.39,68897.0,13.7396,13.7732,13.7396,13.7732,68897.0
2022-07-14 14:00:00,16.39,16.4,16.37,16.39,89140.0,13.7732,13.7816,13.7564,13.7732,89140.0
2022-07-14 14:05:00,16.39,16.43,16.39,16.41,101729.0,13.7732,13.8068,13.7732,13.79,101729.0
2022-07-14 14:10:00,16.41,16.42,16.38,16.41,88860.0,13.79,13.7984,13.7648,13.79,88860.0
2022-07-14 14:15:00,16.41,16.46,16.4,16.46,69059.0,13.79,13.832,13.7816,13.832,69059.0
2022-07-14 14:20:00,16.46,16.49,16.45,16.46,167410.0,13.832,13.8572,13.8236,13.832,167410.0
2022-07-14 14:25:00,16.46,16.48,16.44,16.48,92541.0,13.832,13.8488,13.8152,13.8488,92541.0
2022-07-14 14:30:00,16.48,16.49,16.46,16.46,69274.0,13.8488,13.8572,13.832,13.832,69274.0
2022-07-14 14:35:00,16.46,16.49,16.45,16.48,116204.0,13.832,13.8572,13.8236,13.8488,116204.0
2022-07-14 14:40:00,16.49,16.49,16.45,16.46,124414.0,13.8572,13.8572,13.8236,13.832,124414.0
2022-07-14 14:45:00,16.46,16.5,16.45,16.5,92864.0,13.832,13.8656,13.8236,13.8656,92864.0
2022-07-14 14:50:00,16.5,16.51,16.47,16.48,119546.0,13.8656,13.874,13.8404,13.8488,119546.0
2022-07-14 14:55:00,16.48,16.5,16.48,16.49,114976.0,13.8488,13.8656,13.8488,13.8572,114976.0
2022-07-14 15:00:00,16.49,16.51,16.47,16.48,94289.0,13.8572,13.874,13.8404,13.8488,94289.0
2022-07-14 15:05:00,16.48,16.5,16.46,16.5,122555.0,13.8488,13.8656,13.832,13.8656,122555.0
2022-07-14 15:10:00,16.49,16.54,16.48,16.54,95149.0,13.8572,13.8993,13.8488,13.8993,95149.0
2022-07-14 15:15:00,16.54,16.54,16.5,16.53,101254.0,13.8993,13.8993,13.8656,13.8909,101254.0
2022-07-14 15:20:00,16.53,16.56,16.52,16.55,181002.0,13.8909,13.9161,13.8824,13.9077,181002.0
2022-07-14 15:25:00,16.56,16.57,16.54,16.56,138336.0,13.9161,13.9245,13.8993,13.9161,138336.0
2022-07-14 15:30:00,16.56,16.56,16.51,16.53,264448.0,13.9161,13.9161,13.874,13.8909,264448.0
2022-07-14 15:35:00,16.52,16.53,16.49,16.51,168512.0,13.8824,13.8909,13.8572,13.874,168512.0
2022-07-14 15:40:00,16.51,16.53,16.49,16.52,210576.0,13.874,13.8909,13.8572,13.8824,210576.0
2022-07-14 15:45:00,16.52,16.55,16.51,16.55,251572.0,13.8824,13.9077,13.874,13.9077,251572.0
2022-07-14 15:50:00,16.55,16.57,16.54,16.57,423643.0,13.9077,13.9245,13.8993,13.9245,423643.0
2022-07-14 15:55:00,16.56,16.59,16.54,16.58,817298.0,13.9161,13.9413,13.8993,13.9329,817298.0
2022-07-15 09:30:00,16.83,16.91,16.68,16.69,459251.0,14.143,14.2102,14.0169,14.0253,459251.0
2022-07-15 09:35:00,16.69,16.71,16.55,16.62,109700.0,14.0253,14.0421,13.9077,13.9665,109700.0
2022-07-15 09:40:00,16.61,16.67,16.58,16.66,110824.0,13.9581,14.0085,13.9329,14.0001,110824.0
2022-07-15 09:45:00,16.66,16.69,16.64,16.66,83669.0,14.0001,14.0253,13.9833,14.0001,83669.0
2022-07-15 09:50:00,16.65,16.65,16.58,16.63,103526.0,13.9917,13.9917,13.9329,13.9749,103526.0
2022-07-15 09:55:00,16.63,16.68,16.63,16.65,72949.0,13.9749,14.0169,13.9749,13.9917,72949.0
2022-07-15 10:00:00,16.66,16.76,16.63,16.68,206240.0,14.0001,14.0841,13.9749,14.0169,206240.0
2022-07-15 10:05:00,16.68,16.71,16.65,16.68,98010.0,14.0169,14.0421,13.9917,14.0169,98010.0
2022-07-15 10:10:00,16.68,16.72,16.66,16.69,68471.0,14.0169,14.0505,14.0001,14.0253,68471.0
2022-07-15 10:15:00,16.69,16.69,16.62,16.64,71526.0,14.0253,14.0253,13.9665,13.9833,71526.0
2022-07-15 10:20:00,16.65,16.71,16.63,16.7,80189.0,13.9917,14.0421,13.9749,14.0337,80189.0
2022-07-15 10:25:00,16.7,16.79,16.69,16.79,98000.0,14.0337,14.1093,14.0253,14.1093,98000.0
2022-07-15 10:30:00,16.78,16.8,16.74,16.76,148514.0,14.1009,14.1177,14.0673,14.0841,148514.0
2022-07-15 10:35:00,16.75,16.77,16.69,16.71,302063.0,14.0757,14.0925,14.0253,14.0421,302063.0
2022-07-15 10:40:00,16.72,16.74,16.69,16.7,43183.0,14.0505,14.0673,14.0253,14.0337,43183.0
2022-07-15 10:45:00,16.71,16.73,16.69,16.7,71900.0,14.0421,14.0589,14.0253,14.0337,71900.0
2022-07-15 10:50:00,16.69,16.72,16.69,16.71,51169.0,14.0253,14.0505,14.0253,14.0421,51169.0
2022-07-15 10:55:00,16.71,16.72,16.69,16.71,115486.0,14.0421,14.0505,14.0253,14.0421,115486.0
2022-07-15 11:00:00,16.71,16.72,16.69,16.71,113642.0,14.0421,14.0505,14.0253,14.0421,113642.0
2022-07-15 11:05:00,16.71,16.78,16.71,16.78,186274.0,14.0421,14.1009,14.0421,14.1009,186274.0
2022-07-15 11:10:00,16.77,16.78,16.73,16.76,98756.0,14.0925,14.1009,14.0589,14.0841,98756.0
2022-07-15 11:15:00,16.75,16.77,16.73,16.76,62505.0,14.0757,14.0925,14.0589,14.0841,62505.0
2022-07-15 11:20:00,16.75,16.78,16.73,16.74,92009.0,14.0757,14.1009,14.0589,14.0673,92009.0
2022-07-15 11:25:00,16.74,16.78,16.74,16.77,98792.0,14.0673,14.1009,14.0673,14.0925,98792.0
2022-07-15 11:30:00,16.77,16.8,16.75,16.78,213087.0,14.0925,14.1177,14.0757,14.1009,213087.0
2022-07-15 11:35:00,16.78,16.79,16.76,16.78,110334.0,14.1009,14.1093,14.0841,14.1009,110334.0
2022-07-15 11:40:00,16.78,16.8,16.75,16.8,135088.0,14.1009,14.1177,14.0757,14.1177,135088.0
2022-07-15 11:45:00,16.8,16.81,16.77,16.78,100169.0,14.1177,14.1261,14.0925,14.1009,100169.0
2022-07-15 11:50:00,16.78,16.79,16.75,16.75,57164.0,14.1009,14.1093,14.0757,14.0757,57164.0
2022-07-15 11:55:00,16.75,16.76,16.74,16.75,62037.0,14.0757,14.0841,14.0673,14.0757,62037.0
2022-07-15 12:00:00,16.75,16.76,16.71,16.71,56952.0,14.0757,14.0841,14.0421,14.0421,56952.0
2022-07-15 12:05:00,16.71,16.72,16.69,16.7,81025.0,14.0421,14.0505,14.0253,14.0337,81025.0
2022-07-15 12:10:00,16.7,16.73,16.69,16.72,37588.0,14.0337,14.0589,14.0253,14.0505,37588.0
2022-07-15 12:15:00,16.72,16.76,16.71,16.75,58866.0,14.0505,14.0841,14.0421,14.0757,58866.0
2022-07-15 12:20:00,16.75,16.75,16.7,16.7,104260.0,14.0757,14.0757,14.0337,14.0337,104260.0
2022-07-15 12:25:00,16.7,16.73,16.69,16.72,76414.0,14.0337,14.0589,14.0253,14.0505,76414.0
2022-07-15 12:30:00,16.72,16.73,16.69,16.71,64174.0,14.0505,14.0589,14.0253,14.0421,64174.0
2022-07-15 12:35:00,16.71,16.73,16.68,16.7,37944.0,14.0421,14.0589,14.0169,14.0337,37944.0
2022-07-15 12:40:00,16.69,16.73,16.68,16.7,55322.0,14.0253,14.0589,14.0169,14.0337,55322.0
2022-07-15 12:45:00,16.71,16.73,16.7,16.71,42145.0,14.0421,14.0589,14.0337,14.0421,42145.0
2022-07-15 12:50:00,16.71,16.72,16.69,16.7,34876.0,14.0421,14.0505,14.0253,14.0337,34876.0
2022-07-15 12:55:00,16.7,16.72,16.68,16.7,26597.0,14.0337,14.0505,14.0169,14.0337,26597.0
2022-07-15 13:00:00,16.7,16.74,16.7,16.73,57332.0,14.0337,14.0673,14.0337,14.0589,57332.0
2022-07-15 13:05:00,16.73,16.76,16.72,16.73,60093.0,14.0589,14.0841,14.0505,14.0589,60093.0
2022-07-15 13:10:00,16.73,16.73,16.71,16.73,43786.0,14.0589,14.0589,14.0421,14.0589,43786.0
2022-07-15 13:15:00,16.73,16.73,16.7,16.7,32831.0,14.0589,14.0589,14.0337,14.0337,32831.0
2022-07-15 13:20:00,16.71,16.71,16.68,16.7,37019.0,14.0421,14.0421,14.0169,14.0337,37019.0
2022-07-15 13:25:00,16.7,16.71,16.69,16.71,47035.0,14.0337,14.0421,14.0253,14.0421,47035.0
2022-07-15 13:30:00,16.71,16.71,16.68,16.69,83954.0,14.0421,14.0421,14.0169,14.0253,83954.0
2022-07-15 13:35:00,16.69,16.7,16.65,16.67,63311.0,14.0253,14.0337,13.9917,14.0085,63311.0
2022-07-15 13:40:00,16.67,16.68,16.65,16.65,43716.0,14.0085,14.0169,13.9917,13.9917,43716.0
2022-07-15 13:45:00,16.65,16.67,16.64,16.66,62487.0,13.9917,14.0085,13.9833,14.0001,62487.0
2022-07-15 13:50:00,16.66,16.67,16.62,16.63,140585.0,14.0001,14.0085,13.9665,13.9749,140585.0
2022-07-15 13:55:00,16.63,16.64,16.62,16.63,50789.0,13.9749,13.9833,13.9665,13.9749,50789.0
2022-07-15 14:00:00,16.63,16.64,16.62,16.64,145651.0,13.9749,13.9833,13.9665,13.9833,145651.0
2022-07-15 14:05:00,16.63,16.65,16.62,16.64,71793.0,13.9749,13.9917,13.9665,13.9833,71793.0
2022-07-15 14:10:00,16.65,16.68,16.65,16.68,64291.0,13.9917,14.0169,13.9917,14.0169,64291.0
2022-07-15 14:15:00,16.69,16.7,16.68,16.69,42492.0,14.0253,14.0337,14.0169,14.0253,42492.0
2022-07-15 14:20:00,16.69,16.71,16.68,16.7,56528.0,14.0253,14.0421,14.0169,14.0337,56528.0
2022-07-15 14:25:00,16.7,16.71,16.65,16.68,86354.0,14.0337,14.0421,13.9917,14.0169,86354.0
2022-07-15 14:30:00,16.68,16.69,16.67,16.69,33104.0,14.0169,14.0253,14.0085,14.0253,33104.0
2022-07-15 14:35:00,16.68,16.7,16.67,16.7,44728.0,14.0169,14.0337,14.0085,14.0337,44728.0
2022-07-15 14:40:00,16.69,16.72,16.69,16.71,57769.0,14.0253,14.0505,14.0253,14.0421,57769.0
2022-07-15 14:45:00,16.72,16.74,16.72,16.72,53326.0,14.0505,14.0673,14.0505,14.0505,53326.0
2022-07-15 14:50:00,16.73,16.73,16.7,16.71,43853.0,14.0589,14.0589,14.0337,14.0421,43853.0
2022-07-15 14:55:00,16.72,16.72,16.7,16.7,41480.0,14.0505,14.0505,14.0337,14.0337,41480.0
2022-07-15 15:00:00,16.7,16.72,16.69,16.7,57460.0,14.0337,14.0505,14.0253,14.0337,57460.0
2022-07-15 15:05:00,16.7,16.71,16.69,16.7,61822.0,14.0337,14.0421,14.0253,14.0337,61822.0
2022-07-15 15:10:00,16.7,16.71,16.69,16.7,95032.0,14.0337,14.0421,14.0253,14.0337,95032.0
2022-07-15 15:15:00,16.7,16.73,16.69,16.71,100325.0,14.0337,14.0589,14.0253,14.0421,100325.0
2022-07-15 15:20:00,16.71,16.74,16.71,16.73,78543.0,14.0421,14.0673,14.0421,14.0589,78543.0
2022-07-15 15:25:00,16.73,16.74,16.72,16.73,58087.0,14.0589,14.0673,14.0505,14.0589,58087.0
2022-07-15 15:30:00,16.73,16.74,16.68,16.7,132420.0,14.0589,14.0673,14.0169,14.0337,132420.0
2022-07-15 15:35:00,16.69,16.72,16.68,16.71,150797.0,14.0253,14.0505,14.0169,14.0421,150797.0
2022-07-15 15:40:00,16.71,16.74,16.7,16.74,130980.0,14.0421,14.0673,14.0337,14.0673,130980.0
2022-07-15 15:45:00,16.73,16.73,16.69,16.69,146811.0,14.0589,14.0589,14.0253,14.0253,146811.0
2022-07-15 15:50:00,16.7,16.73,16.67,16.69,333227.0,14.0337,14.0589,14.0085,14.0253,333227.0
2022-07-15 15:55:00,16.68,16.76,16.68,16.75,622033.0,14.0169,14.0841,14.0169,14.0757,622033.0
2022-07-18 09:30:00,16.96,17.05,16.92,17.0,411050.0,14.2522,14.3278,14.2186,14.2858,411050.0
2022-07-18 09:35:00,17.0,17.04,16.93,17.03,202192.0,14.2858,14.3194,14.227,14.311,202192.0
2022-07-18 09:40:00,17.03,17.09,16.99,17.08,155335.0,14.311,14.3614,14.2774,14.353,155335.0
2022-07-18 09:45:00,17.09,17.12,16.95,16.98,172078.0,14.3614,14.3867,14.2438,14.269,172078.0
2022-07-18 09:50:00,16.99,17.02,16.96,17.0,53979.0,14.2774,14.3026,14.2522,14.2858,53979.0
2022-07-18 09:55:00,17.0,17.02,16.98,16.98,44246.0,14.2858,14.3026,14.269,14.269,44246.0
2022-07-18 10:00:00,16.98,16.98,16.93,16.96,97270.0,14.269,14.269,14.227,14.2522,97270.0
2022-07-18 10:05:00,16.96,17.02,16.95,16.99,49910.0,14.2522,14.3026,14.2438,14.2774,49910.0
2022-07-18 10:10:00,17.0,17.02,16.96,17.0,104647.0,14.2858,14.3026,14.2522,14.2858,104647.0
2022-07-18 10:15:00,17.0,17.07,17.0,17.04,151451.0,14.2858,14.3446,14.2858,14.3194,151451.0
2022-07-18 10:20:00,17.04,17.06,17.02,17.03,82266.0,14.3194,14.3362,14.3026,14.311,82266.0
2022-07-18 10:25:00,17.03,17.03,16.99,17.01,99618.0,14.311,14.311,14.2774,14.2942,99618.0
2022-07-18 10:30:00,17.0,17.03,16.99,17.01,47083.0,14.2858,14.311,14.2774,14.2942,47083.0
2022-07-18 10:35:00,17.01,17.04,17.0,17.04,39189.0,14.2942,14.3194,14.2858,14.3194,39189.0
2022-07-18 10:40:00,17.03,17.08,17.03,17.07,133578.0,14.311,14.353,14.311,14.3446,133578.0
2022-07-18 10:45:00,17.06,17.1,17.05,17.07,75482.0,14.3362,14.3698,14.3278,14.3446,75482.0
2022-07-18 10:50:00,17.07,17.09,17.05,17.08,83367.0,14.3446,14.3614,14.3278,14.353,83367.0
2022-07-18 10:55:00,17.07,17.09,17.03,17.03,72784.0,14.3446,14.3614,14.311,14.311,72784.0
2022-07-18 11:00:00,17.03,17.03,17.0,17.02,64680.0,14.311,14.311,14.2858,14.3026,64680.0
2022-07-18 11:05:00,17.02,17.03,16.99,17.0,87471.0,14.3026,14.311,14.2774,14.2858,87471.0
2022-07-18 11:10:00,17.0,17.03,16.99,17.03,21164.0,14.2858,14.311,14.2774,14.311,21164.0
2022-07-18 11:15:00,17.02,17.06,17.0,17.05,147756.0,14.3026,14.3362,14.2858,14.3278,147756.0
2022-07-18 11:20:00,17.05,17.08,17.03,17.07,88649.0,14.3278,14.353,14.311,14.3446,88649.0
2022-07-18 11:25:00,17.07,17.08,17.04,17.05,77136.0,14.3446,14.353,14.3194,14.3278,77136.0
2022-07-18 11:30:00,17.05,17.08,17.05,17.06,64889.0,14.3278,14.353,14.3278,14.3362,64889.0
2022-07-18 11:35:00,17.06,17.08,17.05,17.08,61274.0,14.3362,14.353,14.3278,14.353,61274.0
2022-07-18 11:40:00,17.08,17.09,17.07,17.09,76236.0,14.353,14.3614,14.3446,14.3614,76236.0
2022-07-18 11:45:00,17.09,17.1,17.05,17.06,52634.0,14.3614,14.3698,14.3278,14.3362,52634.0
2022-07-18 11:50:00,17.06,17.09,17.05,17.05,64834.0,14.3362,14.3614,14.3278,14.3278,64834.0
2022-07-18 11:55:00,17.05,17.07,17.04,17.05,36680.0,14.3278,14.3446,14.3194,14.3278,36680.0
2022-07-18 12:00:00,17.06,17.06,17.05,17.05,22076.0,14.3362,14.3362,14.3278,14.3278,22076.0
2022-07-18 12:05:00,17.05,17.06,17.03,17.05,47603.0,14.3278,14.3362,14.311,14.3278,47603.0
2022-07-18 12:10:00,17.05,17.07,17.05,17.06,31603.0,14.3278,14.3446,14.3278,14.3362,31603.0
2022-07-18 12:15:00,17.06,17.07,17.05,17.05,41128.0,14.3362,14.3446,14.3278,14.3278,41128.0
2022-07-18 12:20:00,17.05,17.07,17.05,17.07,49534.0,14.3278,14.3446,14.3278,14.3446,49534.0
2022-07-18 12:25:00,17.07,17.07,17.04,17.04,40057.0,14.3446,14.3446,14.3194,14.3194,40057.0
2022-07-18 12:30:00,17.04,17.05,17.01,17.04,127558.0,14.3194,14.3278,14.2942,14.3194,127558.0
2022-07-18 12:35:00,17.04,17.05,17.03,17.05,30761.0,14.3194,14.3278,14.311,14.3278,30761.0
2022-07-18 12:40:00,17.05,17.05,17.04,17.05,42666.0,14.3278,14.3278,14.3194,14.3278,42666.0
2022-07-18 12:45:00,17.05,17.05,17.03,17.04,35459.0,14.3278,14.3278,14.311,14.3194,35459.0
2022-07-18 12:50:00,17.05,17.06,17.03,17.05,57631.0,14.3278,14.3362,14.311,14.3278,57631.0
2022-07-18 12:55:00,17.05,17.05,17.01,17.04,54561.0,14.3278,14.3278,14.2942,14.3194,54561.0
2022-07-18 13:00:00,17.04,17.06,17.02,17.05,70068.0,14.3194,14.3362,14.3026,14.3278,70068.0
2022-07-18 13:05:00,17.05,17.07,17.05,17.06,43880.0,14.3278,14.3446,14.3278,14.3362,43880.0
2022-07-18 13:10:00,17.06,17.1,17.06,17.1,84248.0,14.3362,14.3698,14.3362,14.3698,84248.0
2022-07-18 13:15:00,17.1,17.11,17.08,17.1,82516.0,14.3698,14.3782,14.353,14.3698,82516.0
2022-07-18 13:20:00,17.1,17.12,17.09,17.12,97090.0,14.3698,14.3867,14.3614,14.3867,97090.0
2022-07-18 13:25:00,17.12,17.14,17.11,17.12,104050.0,14.3867,14.4035,14.3782,14.3867,104050.0
2022-07-18 13:30:00,17.12,17.13,17.1,17.12,95889.0,14.3867,14.3951,14.3698,14.3867,95889.0
2022-07-18 13:35:00,17.11,17.13,17.09,17.12,194848.0,14.3782,14.3951,14.3614,14.3867,194848.0
2022-07-18 13:40:00,17.13,17.14,17.1,17.13,55364.0,14.3951,14.4035,14.3698,14.3951,55364.0
2022-07-18 13:45:00,17.13,17.13,17.08,17.09,128188.0,14.3951,14.3951,14.353,14.3614,128188.0
2022-07-18 13:50:00,17.09,17.12,17.07,17.1,187889.0,14.3614,14.3867,14.3446,14.3698,187889.0
2022-07-18 13:55:00,17.11,17.11,17.07,17.08,53115.0,14.3782,14.3782,14.3446,14.353,53115.0
2022-07-18 14:00:00,17.07,17.1,17.05,17.06,86310.0,14.3446,14.3698,14.3278,14.3362,86310.0
2022-07-18 14:05:00,17.07,17.07,17.04,17.04,134588.0,14.3446,14.3446,14.3194,14.3194,134588.0
2022-07-18 14:10:00,17.04,17.06,17.02,17.03,98746.0,14.3194,14.3362,14.3026,14.311,98746.0
2022-07-18 14:15:00,17.02,17.05,17.02,17.04,70640.0,14.3026,14.3278,14.3026,14.3194,70640.0
2022-07-18 14:20:00,17.04,17.05,17.02,17.03,68416.0,14.3194,14.3278,14.3026,14.311,68416.0
2022-07-18 14:25:00,17.04,17.05,17.0,17.03,72598.0,14.3194,14.3278,14.2858,14.311,72598.0
2022-07-18 14:30:00,17.03,17.06,17.02,17.06,78902.0,14.311,14.3362,14.3026,14.3362,78902.0
2022-07-18 14:35:00,17.06,17.09,17.05,17.09,39157.0,14.3362,14.3614,14.3278,14.3614,39157.0
2022-07-18 14:40:00,17.09,17.1,17.05,17.07,197937.0,14.3614,14.3698,14.3278,14.3446,197937.0
2022-07-18 14:45:00,17.07,17.08,17.05,17.05,40921.0,14.3446,14.353,14.3278,14.3278,40921.0
2022-07-18 14:50:00,17.06,17.06,17.04,17.06,37478.0,14.3362,14.3362,14.3194,14.3362,37478.0
2022-07-18 14:55:00,17.06,17.06,17.03,17.05,60855.0,14.3362,14.3362,14.311,14.3278,60855.0
2022-07-18 15:00:00,17.05,17.07,17.04,17.05,63917.0,14.3278,14.3446,14.3194,14.3278,63917.0
2022-07-18 15:05:00,17.05,17.06,17.04,17.05,81700.0,14.3278,14.3362,14.3194,14.3278,81700.0
2022-07-18 15:10:00,17.05,17.05,17.01,17.03,84923.0,14.3278,14.3278,14.2942,14.311,84923.0
2022-07-18 15:15:00,17.03,17.05,17.02,17.04,77659.0,14.311,14.3278,14.3026,14.3194,77659.0
2022-07-18 15:20:00,17.04,17.05,17.0,17.0,93364.0,14.3194,14.3278,14.2858,14.2858,93364.0
2022-07-18 15:25:00,17.0,17.01,16.97,16.98,116690.0,14.2858,14.2942,14.2606,14.269,116690.0
2022-07-18 15:30:00,16.98,16.98,16.95,16.96,133040.0,14.269,14.269,14.2438,14.2522,133040.0
2022-07-18 15:35:00,16.96,16.97,16.92,16.93,95001.0,14.2522,14.2606,14.2186,14.227,95001.0
2022-07-18 15:40:00,16.93,16.94,16.91,16.93,149548.0,14.227,14.2354,14.2102,14.227,149548.0
2022-07-18 15:45:00,16.93,16.94,16.9,16.9,109488.0,14.227,14.2354,14.2018,14.2018,109488.0
2022-07-18 15:50:00,16.9,16.95,16.89,16.94,310079.0,14.2018,14.2438,14.1934,14.2354,310079.0
2022-07-18 15:55:00,16.95,16.96,16.93,16.94,574171.0,14.2438,14.2522,14.227,14.2354,574171.0
2022-07-19 09:30:00,17.0,17.15,16.96,17.14,271813.0,14.2858,14.4119,14.2522,14.4035,271813.0
2022-07-19 09:35:00,17.15,17.22,17.13,17.19,196916.0,14.4119,14.4707,14.3951,14.4455,196916.0
2022-07-19 09:40:00,17.19,17.21,17.17,17.18,150859.0,14.4455,14.4623,14.4287,14.4371,150859.0
2022-07-19 09:45:00,17.18,17.2,17.08,17.14,189064.0,14.4371,14.4539,14.353,14.4035,189064.0
2022-07-19 09:50:00,17.14,17.18,17.12,17.14,98182.0,14.4035,14.4371,14.3867,14.4035,98182.0
2022-07-19 09:55:00,17.14,17.15,17.1,17.14,76469.0,14.4035,14.4119,14.3698,14.4035,76469.0
2022-07-19 10:00:00,17.14,17.18,17.12,17.16,120397.0,14.4035,14.4371,14.3867,14.4203,120397.0
2022-07-19 10:05:00,17.16,17.17,17.13,17.15,114425.0,14.4203,14.4287,14.3951,14.4119,114425.0
2022-07-19 10:10:00,17.14,17.19,17.13,17.14,98854.0,14.4035,14.4455,14.3951,14.4035,98854.0
2022-07-19 10:15:00,17.13,17.16,17.09,17.16,71720.0,14.3951,14.4203,14.3614,14.4203,71720.0
2022-07-19 10:20:00,17.16,17.2,17.15,17.17,57923.0,14.4203,14.4539,14.4119,14.4287,57923.0
2022-07-19 10:25:00,17.18,17.21,17.17,17.18,47987.0,14.4371,14.4623,14.4287,14.4371,47987.0
2022-07-19 10:30:00,17.18,17.19,17.15,17.15,78299.0,14.4371,14.4455,14.4119,14.4119,78299.0
2022-07-19 10:35:00,17.15,17.17,17.13,17.16,64489.0,14.4119,14.4287,14.3951,14.4203,64489.0
2022-07-19 10:40:00,17.17,17.17,17.12,17.13,80699.0,14.4287,14.4287,14.3867,14.3951,80699.0
2022-07-19 10:45:00,17.13,17.15,17.12,17.13,68542.0,14.3951,14.4119,14.3867,14.3951,68542.0
2022-07-19 10:50:00,17.13,17.16,17.13,17.14,96060.0,14.3951,14.4203,14.3951,14.4035,96060.0
2022-07-19 10:55:00,17.14,17.15,17.09,17.11,111498.0,14.4035,14.4119,14.3614,14.3782,111498.0
2022-07-19 11:00:00,17.1,17.13,17.08,17.11,116534.0,14.3698,14.3951,14.353,14.3782,116534.0
2022-07-19 11:05:00,17.11,17.14,17.09,17.13,40768.0,14.3782,14.4035,14.3614,14.3951,40768.0
2022-07-19 11:10:00,17.13,17.14,17.11,17.12,48640.0,14.3951,14.4035,14.3782,14.3867,48640.0
2022-07-19 11:15:00,17.11,17.12,17.09,17.11,41565.0,14.3782,14.3867,14.3614,14.3782,41565.0
2022-07-19 11:20:00,17.1,17.11,17.09,17.11,62852.0,14.3698,14.3782,14.3614,14.3782,62852.0
2022-07-19 11:25:00,17.11,17.14,17.1,17.13,87937.0,14.3782,14.4035,14.3698,14.3951,87937.0
2022-07-19 11:30:00,17.13,17.16,17.12,17.16,106780.0,14.3951,14.4203,14.3867,14.4203,106780.0
2022-07-19 11:35:00,17.16,17.17,17.14,17.15,92575.0,14.4203,14.4287,14.4035,14.4119,92575.0
2022-07-19 11:40:00,17.15,17.16,17.12,17.13,140302.0,14.4119,14.4203,14.3867,14.3951,140302.0
2022-07-19 11:45:00,17.13,17.15,17.12,17.14,63222.0,14.3951,14.4119,14.3867,14.4035,63222.0
2022-07-19 11:50:00,17.14,17.15,17.13,17.14,38302.0,14.4035,14.4119,14.3951,14.4035,38302.0
2022-07-19 11:55:00,17.14,17.16,17.14,17.16,30701.0,14.4035,14.4203,14.4035,14.4203,30701.0
2022-07-19 12:00:00,17.16,17.16,17.12,17.14,61202.0,14.4203,14.4203,14.3867,14.4035,61202.0
2022-07-19 12:05:00,17.13,17.14,17.12,17.13,49678.0,14.3951,14.4035,14.3867,14.3951,49678.0
2022-07-19 12:10:00,17.13,17.14,17.12,17.14,79206.0,14.3951,14.4035,14.3867,14.4035,79206.0
2022-07-19 12:15:00,17.14,17.15,17.12,17.14,93915.0,14.4035,14.4119,14.3867,14.4035,93915.0
2022-07-19 12:20:00,17.13,17.15,17.12,17.14,81907.0,14.3951,14.4119,14.3867,14.4035,81907.0
2022-07-19 12:25:00,17.14,17.15,17.13,17.14,35062.0,14.4035,14.4119,14.3951,14.4035,35062.0
2022-07-19 12:30:00,17.14,17.16,17.13,17.16,83920.0,14.4035,14.4203,14.3951,14.4203,83920.0
2022-07-19 12:35:00,17.16,17.2,17.15,17.2,123930.0,14.4203,14.4539,14.4119,14.4539,123930.0
2022-07-19 12:40:00,17.2,17.24,17.19,17.22,232344.0,14.4539,14.4875,14.4455,14.4707,232344.0
2022-07-19 12:45:00,17.22,17.24,17.21,17.22,70085.0,14.4707,14.4875,14.4623,14.4707,70085.0
2022-07-19 12:50:00,17.22,17.23,17.21,17.21,44750.0,14.4707,14.4791,14.4623,14.4623,44750.0
2022-07-19 12:55:00,17.21,17.22,17.2,17.22,89700.0,14.4623,14.4707,14.4539,14.4707,89700.0
2022-07-19 13:00:00,17.21,17.24,17.21,17.23,187704.0,14.4623,14.4875,14.4623,14.4791,187704.0
2022-07-19 13:05:00,17.23,17.24,17.21,17.23,113148.0,14.4791,14.4875,14.4623,14.4791,113148.0
2022-07-19 13:10:00,17.23,17.25,17.22,17.23,61718.0,14.4791,14.4959,14.4707,14.4791,61718.0
2022-07-19 13:15:00,17.22,17.24,17.21,17.21,72946.0,14.4707,14.4875,14.4623,14.4623,72946.0
2022-07-19 13:20:00,17.21,17.23,17.21,17.22,65695.0,14.4623,14.4791,14.4623,14.4707,65695.0
2022-07-19 13:25:00,17.22,17.22,17.2,17.22,56233.0,14.4707,14.4707,14.4539,14.4707,56233.0
2022-07-19 13:30:00,17.22,17.23,17.21,17.22,88004.0,14.4707,14.4791,14.4623,14.4707,88004.0
2022-07-19 13:35:00,17.22,17.25,17.2,17.25,145732.0,14.4707,14.4959,14.4539,14.4959,145732.0
2022-07-19 13:40:00,17.24,17.27,17.23,17.25,89460.0,14.4875,14.5127,14.4791,14.4959,89460.0
2022-07-19 13:45:00,17.25,17.26,17.24,17.25,92218.0,14.4959,14.5043,14.4875,14.4959,92218.0
2022-07-19 13:50:00,17.25,17.26,17.23,17.25,131512.0,14.4959,14.5043,14.4791,14.4959,131512.0
2022-07-19 13:55:00,17.25,17.26,17.23,17.25,103037.0,14.4959,14.5043,14.4791,14.4959,103037.0
2022-07-19 14:00:00,17.26,17.29,17.25,17.27,108052.0,14.5043,14.5295,14.4959,14.5127,108052.0
2022-07-19 14:05:00,17.28,17.3,17.26,17.3,220604.0,14.5211,14.5379,14.5043,14.5379,220604.0
2022-07-19 14:10:00,17.29,17.3,17.27,17.28,108854.0,14.5295,14.5379,14.5127,14.5211,108854.0
2022-07-19 14:15:00,17.29,17.29,17.25,17.28,195783.0,14.5295,14.5295,14.4959,14.5211,195783.0
2022-07-19 14:20:00,17.28,17.28,17.25,17.27,169950.0,14.5211,14.5211,14.4959,14.5127,169950.0
2022-07-19 14:25:00,17.26,17.27,17.24,17.24,76486.0,14.5043,14.5127,14.4875,14.4875,76486.0
2022-07-19 14:30:00,17.24,17.25,17.22,17.23,85640.0,14.4875,14.4959,14.4707,14.4791,85640.0
2022-07-19 14:35:00,17.23,17.25,17.22,17.23,118968.0,14.4791,14.4959,14.4707,14.4791,118968.0
2022-07-19 14:40:00,17.23,17.24,17.22,17.23,79455.0,14.4791,14.4875,14.4707,14.4791,79455.0
2022-07-19 14:45:00,17.23,17.24,17.21,17.23,86486.0,14.4791,14.4875,14.4623,14.4791,86486.0
2022-07-19 14:50:00,17.23,17.25,17.2,17.24,101691.0,14.4791,14.4959,14.4539,14.4875,101691.0
2022-07-19 14:55:00,17.24,17.26,17.23,17.26,135728.0,14.4875,14.5043,14.4791,14.5043,135728.0
2022-07-19 15:00:00,17.26,17.28,17.25,17.28,102871.0,14.5043,14.5211,14.4959,14.5211,102871.0
2022-07-19 15:05:00,17.28,17.29,17.27,17.28,84006.0,14.5211,14.5295,14.5127,14.5211,84006.0
2022-07-19 15:10:00,17.28,17.29,17.27,17.28,122934.0,14.5211,14.5295,14.5127,14.5211,122934.0
2022-07-19 15:15:00,17.28,17.28,17.25,17.27,97504.0,14.5211,14.5211,14.4959,14.5127,97504.0
2022-07-19 15:20:00,17.27,17.27,17.25,17.27,86648.0,14.5127,14.5127,14.4959,14.5127,86648.0
2022-07-19 15:25:00,17.27,17.29,17.26,17.29,93828.0,14.5127,14.5295,14.5043,14.5295,93828.0
2022-07-19 15:30:00,17.29,17.3,17.25,17.26,300935.0,14.5295,14.5379,14.4959,14.5043,300935.0
2022-07-19 15:35:00,17.26,17.29,17.25,17.28,83696.0,14.5043,14.5295,14.4959,14.5211,83696.0
2022-07-19 15:40:00,17.28,17.33,17.27,17.32,200663.0,14.5211,14.5631,14.5127,14.5547,200663.0
2022-07-19 15:45:00,17.32,17.33,17.3,17.3,256901.0,14.5547,14.5631,14.5379,14.5379,256901.0
2022-07-19 15:50:00,17.31,17.33,17.29,17.3,302874.0,14.5463,14.5631,14.5295,14.5379,302874.0
2022-07-19 15:55:00,17.3,17.33,17.29,17.31,1050026.0,14.5379,14.5631,14.5295,14.5463,1050026.0
2022-07-20 09:30:00,17.25,17.29,17.2,17.25,227485.0,14.4959,14.5295,14.4539,14.4959,227485.0
2022-07-20 09:35:00,17.24,17.28,17.19,17.2,104513.0,14.4875,14.5211,14.4455,14.4539,104513.0
2022-07-20 09:40:00,17.2,17.23,17.12,17.13,288265.0,14.4539,14.4791,14.3867,14.3951,288265.0
2022-07-20 09:45:00,17.13,17.14,17.08,17.12,98519.0,14.3951,14.4035,14.353,14.3867,98519.0
2022-07-20 09:50:00,17.12,17.22,17.11,17.21,90509.0,14.3867,14.4707,14.3782,14.4623,90509.0
2022-07-20 09:55:00,17.21,17.26,17.21,17.23,76617.0,14.4623,14.5043,14.4623,14.4791,76617.0
2022-07-20 10:00:00,17.23,17.24,17.15,17.18,134748.0,14.4791,14.4875,14.4119,14.4371,134748.0
2022-07-20 10:05:00,17.18,17.18,17.13,17.16,66740.0,14.4371,14.4371,14.3951,14.4203,66740.0
2022-07-20 10:10:00,17.16,17.17,17.12,17.12,56824.0,14.4203,14.4287,14.3867,14.3867,56824.0
2022-07-20 10:15:00,17.13,17.15,17.12,17.14,103732.0,14.3951,14.4119,14.3867,14.4035,103732.0
2022-07-20 10:20:00,17.13,17.18,17.13,17.16,120026.0,14.3951,14.4371,14.3951,14.4203,120026.0
2022-07-20 10:25:00,17.16,17.2,17.16,17.18,167890.0,14.4203,14.4539,14.4203,14.4371,167890.0
2022-07-20 10:30:00,17.17,17.19,17.15,17.19,147770.0,14.4287,14.4455,14.4119,14.4455,147770.0
2022-07-20 10:35:00,17.19,17.26,17.19,17.26,94970.0,14.4455,14.5043,14.4455,14.5043,94970.0
2022-07-20 10:40:00,17.25,17.27,17.23,17.27,78349.0,14.4959,14.5127,14.4791,14.5127,78349.0
2022-07-20 10:45:00,17.27,17.34,17.27,17.33,135090.0,14.5127,14.5715,14.5127,14.5631,135090.0
2022-07-20 10:50:00,17.33,17.38,17.33,17.38,97513.0,14.5631,14.6051,14.5631,14.6051,97513.0
2022-07-20 10:55:00,17.38,17.39,17.35,17.39,114530.0,14.6051,14.6135,14.5799,14.6135,114530.0
2022-07-20 11:00:00,17.39,17.39,17.36,17.38,116248.0,14.6135,14.6135,14.5883,14.6051,116248.0
2022-07-20 11:05:00,17.38,17.38,17.32,17.35,153148.0,14.6051,14.6051,14.5547,14.5799,153148.0
2022-07-20 11:10:00,17.35,17.36,17.32,17.33,88286.0,14.5799,14.5883,14.5547,14.5631,88286.0
2022-07-20 11:15:00,17.33,17.33,17.31,17.32,38199.0,14.5631,14.5631,14.5463,14.5547,38199.0
2022-07-20 11:20:00,17.32,17.35,17.29,17.3,72695.0,14.5547,14.5799,14.5295,14.5379,72695.0
2022-07-20 11:25:00,17.29,17.32,17.28,17.31,93880.0,14.5295,14.5547,14.5211,14.5463,93880.0
2022-07-20 11:30:00,17.3,17.31,17.25,17.27,87804.0,14.5379,14.5463,14.4959,14.5127,87804.0
2022-07-20 11:35:00,17.26,17.28,17.23,17.25,52566.0,14.5043,14.5211,14.4791,14.4959,52566.0
2022-07-20 11:40:00,17.25,17.26,17.22,17.23,66709.0,14.4959,14.5043,14.4707,14.4791,66709.0
2022-07-20 11:45:00,17.23,17.29,17.23,17.28,67491.0,14.4791,14.5295,14.4791,14.5211,67491.0
2022-07-20 11:50:00,17.27,17.3,17.26,17.29,77566.0,14.5127,14.5379,14.5043,14.5295,77566.0
2022-07-20 11:55:00,17.29,17.31,17.27,17.3,79710.0,14.5295,14.5463,14.5127,14.5379,79710.0
2022-07-20 12:00:00,17.29,17.3,17.27,17.3,72979.0,14.5295,14.5379,14.5127,14.5379,72979.0
2022-07-20 12:05:00,17.3,17.32,17.29,17.32,98952.0,14.5379,14.5547,14.5295,14.5547,98952.0
2022-07-20 12:10:00,17.32,17.35,17.31,17.32,73403.0,14.5547,14.5799,14.5463,14.5547,73403.0
2022-07-20 12:15:00,17.32,17.34,17.3,17.32,135848.0,14.5547,14.5715,14.5379,14.5547,135848.0
2022-07-20 12:20:00,17.33,17.34,17.29,17.3,192448.0,14.5631,14.5715,14.5295,14.5379,192448.0
2022-07-20 12:25:00,17.3,17.3,17.28,17.29,167493.0,14.5379,14.5379,14.5211,14.5295,167493.0
2022-07-20 12:30:00,17.28,17.31,17.28,17.3,148609.0,14.5211,14.5463,14.5211,14.5379,148609.0
2022-07-20 12:35:00,17.31,17.34,17.3,17.33,96908.0,14.5463,14.5715,14.5379,14.5631,96908.0
2022-07-20 12:40:00,17.32,17.33,17.27,17.29,158433.0,14.5547,14.5631,14.5127,14.5295,158433.0
2022-07-20 12:45:00,17.29,17.31,17.26,17.29,209786.0,14.5295,14.5463,14.5043,14.5295,209786.0
2022-07-20 12:50:00,17.29,17.34,17.28,17.32,160865.0,14.5295,14.5715,14.5211,14.5547,160865.0
2022-07-20 12:55:00,17.32,17.39,17.32,17.38,150304.0,14.5547,14.6135,14.5547,14.6051,150304.0
2022-07-20 13:00:00,17.37,17.37,17.28,17.29,167607.0,14.5967,14.5967,14.5211,14.5295,167607.0
2022-07-20 13:05:00,17.28,17.31,17.26,17.28,135248.0,14.5211,14.5463,14.5043,14.5211,135248.0
2022-07-20 13:10:00,17.29,17.29,17.25,17.28,105549.0,14.5295,14.5295,14.4959,14.5211,105549.0
2022-07-20 13:15:00,17.28,17.36,17.27,17.35,195237.0,14.5211,14.5883,14.5127,14.5799,195237.0
2022-07-20 13:20:00,17.36,17.36,17.32,17.33,217406.0,14.5883,14.5883,14.5547,14.5631,217406.0
2022-07-20 13:25:00,17.33,17.35,17.3,17.34,148399.0,14.5631,14.5799,14.5379,14.5715,148399.0
2022-07-20 13:30:00,17.35,17.35,17.31,17.34,121557.0,14.5799,14.5799,14.5463,14.5715,121557.0
2022-07-20 13:35:00,17.34,17.35,17.3,17.34,109987.0,14.5715,14.5799,14.5379,14.5715,109987.0
2022-07-20 13:40:00,17.33,17.35,17.32,17.35,203761.0,14.5631,14.5799,14.5547,14.5799,203761.0
2022-07-20 13:45:00,17.35,17.37,17.33,17.33,162824.0,14.5799,14.5967,14.5631,14.5631,162824.0
2022-07-20 13:50:00,17.33,17.35,17.3,17.31,168616.0,14.5631,14.5799,14.5379,14.5463,168616.0
2022-07-20 13:55:00,17.31,17.32,17.26,17.28,234254.0,14.5463,14.5547,14.5043,14.5211,234254.0
2022-07-20 14:00:00,17.27,17.33,17.27,17.32,162623.0,14.5127,14.5631,14.5127,14.5547,162623.0
2022-07-20 14:05:00,17.32,17.34,17.32,17.34,90060.0,14.5547,14.5715,14.5547,14.5715,90060.0
2022-07-20 14:10:00,17.34,17.34,17.29,17.31,230723.0,14.5715,14.5715,14.5295,14.5463,230723.0
2022-07-20 14:15:00,17.31,17.35,17.3,17.35,119923.0,14.5463,14.5799,14.5379,14.5799,119923.0
2022-07-20 14:20:00,17.35,17.38,17.34,17.38,111756.0,14.5799,14.6051,14.5715,14.6051,111756.0
2022-07-20 14:25:00,17.38,17.43,17.37,17.43,214490.0,14.6051,14.6472,14.5967,14.6472,214490.0
2022-07-20 14:30:00,17.43,17.44,17.4,17.41,197008.0,14.6472,14.6556,14.6219,14.6304,197008.0
2022-07-20 14:35:00,17.41,17.42,17.39,17.39,126126.0,14.6304,14.6388,14.6135,14.6135,126126.0
2022-07-20 14:40:00,17.39,17.41,17.38,17.41,121153.0,14.6135,14.6304,14.6051,14.6304,121153.0
2022-07-20 14:45:00,17.41,17.41,17.37,17.39,155317.0,14.6304,14.6304,14.5967,14.6135,155317.0
2022-07-20 14:50:00,17.4,17.41,17.35,17.36,156851.0,14.6219,14.6304,14.5799,14.5883,156851.0
2022-07-20 14:55:00,17.36,17.42,17.35,17.41,149422.0,14.5883,14.6388,14.5799,14.6304,149422.0
2022-07-20 15:00:00,17.41,17.43,17.4,17.43,89035.0,14.6304,14.6472,14.6219,14.6472,89035.0
2022-07-20 15:05:00,17.43,17.44,17.4,17.41,106225.0,14.6472,14.6556,14.6219,14.6304,106225.0
2022-07-20 15:10:00,17.4,17.43,17.4,17.41,90828.0,14.6219,14.6472,14.6219,14.6304,90828.0
2022-07-20 15:15:00,17.41,17.44,17.4,17.43,96787.0,14.6304,14.6556,14.6219,14.6472,96787.0
2022-07-20 15:20:00,17.43,17.43,17.39,17.39,125781.0,14.6472,14.6472,14.6135,14.6135,125781.0
2022-07-20 15:25:00,17.39,17.41,17.37,17.39,220060.0,14.6135,14.6304,14.5967,14.6135,220060.0
2022-07-20 15:30:00,17.39,17.4,17.35,17.37,288610.0,14.6135,14.6219,14.5799,14.5967,288610.0
2022-07-20 15:35:00,17.37,17.4,17.36,17.39,179892.0,14.5967,14.6219,14.5883,14.6135,179892.0
2022-07-20 15:40:00,17.39,17.41,17.37,17.39,177923.0,14.6135,14.6304,14.5967,14.6135,177923.0
2022-07-20 15:45:00,17.39,17.4,17.38,17.38,225500.0,14.6135,14.6219,14.6051,14.6051,225500.0
2022-07-20 15:50:00,17.39,17.4,17.34,17.34,284960.0,14.6135,14.6219,14.5715,14.5715,284960.0
2022-07-20 15:55:00,17.35,17.37,17.31,17.34,804758.0,14.5799,14.5967,14.5463,14.5715,804758.0
2022-07-21 09:30:00,16.77,17.4,16.76,17.38,761698.0,14.0925,14.6219,14.0841,14.6051,761698.0
2022-07-21 09:35:00,17.36,17.58,17.35,17.5,791359.0,14.5883,14.7732,14.5799,14.706,791359.0
2022-07-21 09:40:00,17.5,17.65,17.48,17.57,509964.0,14.706,14.832,14.6892,14.7648,509964.0
2022-07-21 09:45:00,17.57,17.6,17.44,17.53,477220.0,14.7648,14.79,14.6556,14.7312,477220.0
2022-07-21 09:50:00,17.53,17.58,17.45,17.55,432999.0,14.7312,14.7732,14.664,14.748,432999.0
2022-07-21 09:55:00,17.55,17.69,17.55,17.63,323394.0,14.748,14.8656,14.748,14.8152,323394.0
2022-07-21 10:00:00,17.63,17.69,17.5,17.51,334413.0,14.8152,14.8656,14.706,14.7144,334413.0
2022-07-21 10:05:00,17.51,17.56,17.45,17.5,285700.0,14.7144,14.7564,14.664,14.706,285700.0
2022-07-21 10:10:00,17.5,17.53,17.46,17.48,425700.0,14.706,14.7312,14.6724,14.6892,425700.0
2022-07-21 10:15:00,17.48,17.54,17.47,17.47,329802.0,14.6892,14.7396,14.6808,14.6808,329802.0
2022-07-21 10:20:00,17.46,17.47,17.3,17.3,456230.0,14.6724,14.6808,14.5379,14.5379,456230.0
2022-07-21 10:25:00,17.3,17.35,17.25,17.34,265562.0,14.5379,14.5799,14.4959,14.5715,265562.0
2022-07-21 10:30:00,17.35,17.39,17.3,17.32,202317.0,14.5799,14.6135,14.5379,14.5547,202317.0
2022-07-21 10:35:00,17.32,17.34,17.24,17.3,527679.0,14.5547,14.5715,14.4875,14.5379,527679.0
2022-07-21 10:40:00,17.31,17.39,17.29,17.38,370867.0,14.5463,14.6135,14.5295,14.6051,370867.0
2022-07-21 10:45:00,17.38,17.42,17.37,17.39,197140.0,14.6051,14.6388,14.5967,14.6135,197140.0
2022-07-21 10:50:00,17.4,17.49,17.39,17.48,173899.0,14.6219,14.6976,14.6135,14.6892,173899.0
2022-07-21 10:55:00,17.49,17.52,17.47,17.5,180019.0,14.6976,14.7228,14.6808,14.706,180019.0
2022-07-21 11:00:00,17.5,17.6,17.49,17.59,196448.0,14.706,14.79,14.6976,14.7816,196448.0
2022-07-21 11:05:00,17.58,17.6,17.52,17.53,211845.0,14.7732,14.79,14.7228,14.7312,211845.0
2022-07-21 11:10:00,17.53,17.54,17.44,17.48,275443.0,14.7312,14.7396,14.6556,14.6892,275443.0
2022-07-21 11:15:00,17.47,17.53,17.45,17.48,400723.0,14.6808,14.7312,14.664,14.6892,400723.0
2022-07-21 11:20:00,17.48,17.53,17.48,17.51,196625.0,14.6892,14.7312,14.6892,14.7144,196625.0
2022-07-21 11:25:00,17.51,17.52,17.48,17.51,296588.0,14.7144,14.7228,14.6892,14.7144,296588.0
2022-07-21 11:30:00,17.51,17.58,17.48,17.57,291923.0,14.7144,14.7732,14.6892,14.7648,291923.0
2022-07-21 11:35:00,17.57,17.62,17.54,17.57,286125.0,14.7648,14.8068,14.7396,14.7648,286125.0
2022-07-21 11:40:00,17.57,17.62,17.56,17.6,143643.0,14.7648,14.8068,14.7564,14.79,143643.0
2022-07-21 11:45:00,17.6,17.62,17.58,17.58,136583.0,14.79,14.8068,14.7732,14.7732,136583.0
2022-07-21 11:50:00,17.58,17.62,17.58,17.6,105471.0,14.7732,14.8068,14.7732,14.79,105471.0
2022-07-21 11:55:00,17.6,17.62,17.57,17.61,118889.0,14.79,14.8068,14.7648,14.7984,118889.0
2022-07-21 12:00:00,17.6,17.63,17.59,17.62,146281.0,14.79,14.8152,14.7816,14.8068,146281.0
2022-07-21 12:05:00,17.62,17.62,17.59,17.6,100620.0,14.8068,14.8068,14.7816,14.79,100620.0
2022-07-21 12:10:00,17.6,17.61,17.47,17.47,192118.0,14.79,14.7984,14.6808,14.6808,192118.0
2022-07-21 12:15:00,17.48,17.55,17.45,17.54,210505.0,14.6892,14.748,14.664,14.7396,210505.0
2022-07-21 12:20:00,17.55,17.57,17.53,17.55,207543.0,14.748,14.7648,14.7312,14.748,207543.0
2022-07-21 12:25:00,17.55,17.56,17.51,17.55,188062.0,14.748,14.7564,14.7144,14.748,188062.0
2022-07-21 12:30:00,17.55,17.56,17.53,17.55,252001.0,14.748,14.7564,14.7312,14.748,252001.0
2022-07-21 12:35:00,17.55,17.56,17.52,17.55,152268.0,14.748,14.7564,14.7228,14.748,152268.0
2022-07-21 12:40:00,17.55,17.56,17.54,17.55,52535.0,14.748,14.7564,14.7396,14.748,52535.0
2022-07-21 12:45:00,17.54,17.55,17.53,17.55,96816.0,14.7396,14.748,14.7312,14.748,96816.0
2022-07-21 12:50:00,17.55,17.58,17.54,17.56,96352.0,14.748,14.7732,14.7396,14.7564,96352.0
2022-07-21 12:55:00,17.55,17.58,17.54,17.57,116527.0,14.748,14.7732,14.7396,14.7648,116527.0
2022-07-21 13:00:00,17.57,17.58,17.52,17.55,103476.0,14.7648,14.7732,14.7228,14.748,103476.0
2022-07-21 13:05:00,17.55,17.63,17.55,17.61,380166.0,14.748,14.8152,14.748,14.7984,380166.0
2022-07-21 13:10:00,17.62,17.65,17.6,17.63,129341.0,14.8068,14.832,14.79,14.8152,129341.0
2022-07-21 13:15:00,17.63,17.67,17.62,17.62,112205.0,14.8152,14.8488,14.8068,14.8068,112205.0
2022-07-21 13:20:00,17.62,17.64,17.54,17.55,106643.0,14.8068,14.8236,14.7396,14.748,106643.0
2022-07-21 13:25:00,17.55,17.57,17.53,17.53,62098.0,14.748,14.7648,14.7312,14.7312,62098.0
2022-07-21 13:30:00,17.53,17.53,17.45,17.48,181765.0,14.7312,14.7312,14.664,14.6892,181765.0
2022-07-21 13:35:00,17.48,17.5,17.45,17.48,64343.0,14.6892,14.706,14.664,14.6892,64343.0
2022-07-21 13:40:00,17.48,17.53,17.48,17.51,76237.0,14.6892,14.7312,14.6892,14.7144,76237.0
2022-07-21 13:45:00,17.51,17.52,17.49,17.5,72041.0,14.7144,14.7228,14.6976,14.706,72041.0
2022-07-21 13:50:00,17.5,17.51,17.48,17.48,64314.0,14.706,14.7144,14.6892,14.6892,64314.0
2022-07-21 13:55:00,17.48,17.5,17.45,17.46,135288.0,14.6892,14.706,14.664,14.6724,135288.0
2022-07-21 14:00:00,17.46,17.48,17.44,17.46,51187.0,14.6724,14.6892,14.6556,14.6724,51187.0
2022-07-21 14:05:00,17.47,17.48,17.44,17.47,76683.0,14.6808,14.6892,14.6556,14.6808,76683.0
2022-07-21 14:10:00,17.48,17.49,17.44,17.49,102855.0,14.6892,14.6976,14.6556,14.6976,102855.0
2022-07-21 14:15:00,17.48,17.5,17.46,17.46,78504.0,14.6892,14.706,14.6724,14.6724,78504.0
2022-07-21 14:20:00,17.46,17.47,17.45,17.46,66011.0,14.6724,14.6808,14.664,14.6724,66011.0
2022-07-21 14:25:00,17.46,17.54,17.46,17.51,197094.0,14.6724,14.7396,14.6724,14.7144,197094.0
2022-07-21 14:30:00,17.52,17.53,17.5,17.51,93168.0,14.7228,14.7312,14.706,14.7144,93168.0
2022-07-21 14:35:00,17.51,17.51,17.49,17.5,106754.0,14.7144,14.7144,14.6976,14.706,106754.0
2022-07-21 14:40:00,17.5,17.5,17.44,17.44,173756.0,14.706,14.706,14.6556,14.6556,173756.0
2022-07-21 14:45:00,17.45,17.47,17.42,17.44,169855.0,14.664,14.6808,14.6388,14.6556,169855.0
2022-07-21 14:50:00,17.44,17.44,17.41,17.42,180123.0,14.6556,14.6556,14.6304,14.6388,180123.0
2022-07-21 14:55:00,17.43,17.47,17.43,17.45,155294.0,14.6472,14.6808,14.6472,14.664,155294.0
2022-07-21 15:00:00,17.46,17.53,17.45,17.52,192744.0,14.6724,14.7312,14.664,14.7228,192744.0
2022-07-21 15:05:00,17.52,17.57,17.51,17.57,130240.0,14.7228,14.7648,14.7144,14.7648,130240.0
2022-07-21 15:10:00,17.57,17.58,17.53,17.57,99852.0,14.7648,14.7732,14.7312,14.7648,99852.0
2022-07-21 15:15:00,17.57,17.58,17.53,17.55,143468.0,14.7648,14.7732,14.7312,14.748,143468.0
2022-07-21 15:20:00,17.55,17.57,17.54,17.55,90351.0,14.748,14.7648,14.7396,14.748,90351.0
2022-07-21 15:25:00,17.55,17.59,17.55,17.56,126896.0,14.748,14.7816,14.748,14.7564,126896.0
2022-07-21 15:30:00,17.57,17.6,17.55,17.6,205470.0,14.7648,14.79,14.748,14.79,205470.0
2022-07-21 15:35:00,17.6,17.63,17.58,17.59,200711.0,14.79,14.8152,14.7732,14.7816,200711.0
2022-07-21 15:40:00,17.59,17.62,17.58,17.6,248641.0,14.7816,14.8068,14.7732,14.79,248641.0
2022-07-21 15:45:00,17.6,17.66,17.59,17.64,318093.0,14.79,14.8404,14.7816,14.8236,318093.0
2022-07-21 15:50:00,17.64,17.67,17.63,17.66,375200.0,14.8236,14.8488,14.8152,14.8404,375200.0
2022-07-21 15:55:00,17.65,17.7,17.65,17.65,1045569.0,14.832,14.8741,14.832,14.832,1045569.0
2022-07-22 09:30:00,17.73,17.87,17.69,17.7,355338.0,14.8993,15.0169,14.8656,14.8741,355338.0
2022-07-22 09:35:00,17.7,17.86,17.68,17.84,206775.0,14.8741,15.0085,14.8572,14.9917,206775.0
2022-07-22 09:40:00,17.84,17.86,17.79,17.8,151184.0,14.9917,15.0085,14.9497,14.9581,151184.0
2022-07-22 09:45:00,17.8,17.83,17.64,17.68,615738.0,14.9581,14.9833,14.8236,14.8572,615738.0
2022-07-22 09:50:00,17.68,17.71,17.65,17.69,140283.0,14.8572,14.8825,14.832,14.8656,140283.0
2022-07-22 09:55:00,17.69,17.69,17.61,17.62,138542.0,14.8656,14.8656,14.7984,14.8068,138542.0
2022-07-22 10:00:00,17.63,17.64,17.59,17.61,178603.0,14.8152,14.8236,14.7816,14.7984,178603.0
2022-07-22 10:05:00,17.62,17.7,17.61,17.66,179747.0,14.8068,14.8741,14.7984,14.8404,179747.0
2022-07-22 10:10:00,17.66,17.73,17.65,17.71,150709.0,14.8404,14.8993,14.832,14.8825,150709.0
2022-07-22 10:15:00,17.71,17.76,17.71,17.74,86480.0,14.8825,14.9245,14.8825,14.9077,86480.0
2022-07-22 10:20:00,17.74,17.75,17.69,17.73,82781.0,14.9077,14.9161,14.8656,14.8993,82781.0
2022-07-22 10:25:00,17.73,17.74,17.69,17.71,110386.0,14.8993,14.9077,14.8656,14.8825,110386.0
2022-07-22 10:30:00,17.71,17.73,17.68,17.7,108611.0,14.8825,14.8993,14.8572,14.8741,108611.0
2022-07-22 10:35:00,17.7,17.72,17.68,17.69,111877.0,14.8741,14.8909,14.8572,14.8656,111877.0
2022-07-22 10:40:00,17.69,17.73,17.66,17.71,83871.0,14.8656,14.8993,14.8404,14.8825,83871.0
2022-07-22 10:45:00,17.71,17.74,17.71,17.73,114968.0,14.8825,14.9077,14.8825,14.8993,114968.0
2022-07-22 10:50:00,17.74,17.77,17.73,17.76,86922.0,14.9077,14.9329,14.8993,14.9245,86922.0
2022-07-22 10:55:00,17.75,17.77,17.73,17.77,60537.0,14.9161,14.9329,14.8993,14.9329,60537.0
2022-07-22 11:00:00,17.76,17.78,17.73,17.74,102932.0,14.9245,14.9413,14.8993,14.9077,102932.0
2022-07-22 11:05:00,17.74,17.77,17.74,17.75,72713.0,14.9077,14.9329,14.9077,14.9161,72713.0
2022-07-22 11:10:00,17.74,17.78,17.72,17.77,108938.0,14.9077,14.9413,14.8909,14.9329,108938.0
2022-07-22 11:15:00,17.77,17.77,17.72,17.75,39550.0,14.9329,14.9329,14.8909,14.9161,39550.0
2022-07-22 11:20:00,17.75,17.77,17.73,17.74,101519.0,14.9161,14.9329,14.8993,14.9077,101519.0
2022-07-22 11:25:00,17.75,17.79,17.74,17.76,104454.0,14.9161,14.9497,14.9077,14.9245,104454.0
2022-07-22 11:30:00,17.77,17.78,17.73,17.74,58695.0,14.9329,14.9413,14.8993,14.9077,58695.0
2022-07-22 11:35:00,17.73,17.78,17.73,17.77,95093.0,14.8993,14.9413,14.8993,14.9329,95093.0
2022-07-22 11:40:00,17.76,17.78,17.72,17.73,97458.0,14.9245,14.9413,14.8909,14.8993,97458.0
2022-07-22 11:45:00,17.73,17.74,17.72,17.73,60292.0,14.8993,14.9077,14.8909,14.8993,60292.0
2022-07-22 11:50:00,17.73,17.78,17.73,17.75,100174.0,14.8993,14.9413,14.8993,14.9161,100174.0
2022-07-22 11:55:00,17.75,17.76,17.74,17.75,43350.0,14.9161,14.9245,14.9077,14.9161,43350.0
2022-07-22 12:00:00,17.75,17.76,17.72,17.75,80321.0,14.9161,14.9245,14.8909,14.9161,80321.0
2022-07-22 12:05:00,17.75,17.78,17.73,17.76,190641.0,14.9161,14.9413,14.8993,14.9245,190641.0
2022-07-22 12:10:00,17.77,17.78,17.75,17.78,103760.0,14.9329,14.9413,14.9161,14.9413,103760.0
2022-07-22 12:15:00,17.78,17.82,17.77,17.79,95306.0,14.9413,14.9749,14.9329,14.9497,95306.0
2022-07-22 12:20:00,17.79,17.81,17.78,17.79,93417.0,14.9497,14.9665,14.9413,14.9497,93417.0
2022-07-22 12:25:00,17.79,17.79,17.75,17.77,115943.0,14.9497,14.9497,14.9161,14.9329,115943.0
2022-07-22 12:30:00,17.77,17.8,17.75,17.8,63249.0,14.9329,14.9581,14.9161,14.9581,63249.0
2022-07-22 12:35:00,17.8,17.8,17.75,17.76,104858.0,14.9581,14.9581,14.9161,14.9245,104858.0
2022-07-22 12:40:00,17.76,17.77,17.7,17.71,150828.0,14.9245,14.9329,14.8741,14.8825,150828.0
2022-07-22 12:45:00,17.71,17.74,17.7,17.73,118914.0,14.8825,14.9077,14.8741,14.8993,118914.0
2022-07-22 12:50:00,17.72,17.74,17.7,17.71,133666.0,14.8909,14.9077,14.8741,14.8825,133666.0
2022-07-22 12:55:00,17.71,17.73,17.69,17.71,107986.0,14.8825,14.8993,14.8656,14.8825,107986.0
2022-07-22 13:00:00,17.71,17.71,17.68,17.69,80368.0,14.8825,14.8825,14.8572,14.8656,80368.0
2022-07-22 13:05:00,17.69,17.73,17.68,17.73,48874.0,14.8656,14.8993,14.8572,14.8993,48874.0
2022-07-22 13:10:00,17.72,17.73,17.69,17.71,103118.0,14.8909,14.8993,14.8656,14.8825,103118.0
2022-07-22 13:15:00,17.71,17.72,17.68,17.69,182180.0,14.8825,14.8909,14.8572,14.8656,182180.0
2022-07-22 13:20:00,17.69,17.7,17.65,17.66,110681.0,14.8656,14.8741,14.832,14.8404,110681.0
2022-07-22 13:25:00,17.66,17.69,17.65,17.68,75850.0,14.8404,14.8656,14.832,14.8572,75850.0
2022-07-22 13:30:00,17.67,17.68,17.63,17.64,91259.0,14.8488,14.8572,14.8152,14.8236,91259.0
2022-07-22 13:35:00,17.64,17.64,17.62,17.63,76223.0,14.8236,14.8236,14.8068,14.8152,76223.0
2022-07-22 13:40:00,17.63,17.65,17.61,17.63,128737.0,14.8152,14.832,14.7984,14.8152,128737.0
2022-07-22 13:45:00,17.63,17.65,17.61,17.64,84429.0,14.8152,14.832,14.7984,14.8236,84429.0
2022-07-22 13:50:00,17.64,17.64,17.62,17.64,135006.0,14.8236,14.8236,14.8068,14.8236,135006.0
2022-07-22 13:55:00,17.63,17.67,17.62,17.66,101621.0,14.8152,14.8488,14.8068,14.8404,101621.0
2022-07-22 14:00:00,17.66,17.66,17.6,17.62,137248.0,14.8404,14.8404,14.79,14.8068,137248.0
2022-07-22 14:05:00,17.62,17.63,17.57,17.58,129013.0,14.8068,14.8152,14.7648,14.7732,129013.0
2022-07-22 14:10:00,17.59,17.59,17.55,17.56,94248.0,14.7816,14.7816,14.748,14.7564,94248.0
2022-07-22 14:15:00,17.56,17.61,17.55,17.61,125940.0,14.7564,14.7984,14.748,14.7984,125940.0
2022-07-22 14:20:00,17.6,17.62,17.59,17.61,85805.0,14.79,14.8068,14.7816,14.7984,85805.0
2022-07-22 14:25:00,17.6,17.62,17.59,17.62,120675.0,14.79,14.8068,14.7816,14.8068,120675.0
2022-07-22 14:30:00,17.62,17.63,17.58,17.61,159308.0,14.8068,14.8152,14.7732,14.7984,159308.0
2022-07-22 14:35:00,17.61,17.62,17.59,17.61,83853.0,14.7984,14.8068,14.7816,14.7984,83853.0
2022-07-22 14:40:00,17.61,17.61,17.58,17.59,106622.0,14.7984,14.7984,14.7732,14.7816,106622.0
2022-07-22 14:45:00,17.59,17.6,17.58,17.6,67096.0,14.7816,14.79,14.7732,14.79,67096.0
2022-07-22 14:50:00,17.6,17.62,17.59,17.61,113974.0,14.79,14.8068,14.7816,14.7984,113974.0
2022-07-22 14:55:00,17.6,17.62,17.59,17.61,95578.0,14.79,14.8068,14.7816,14.7984,95578.0
2022-07-22 15:00:00,17.6,17.6,17.57,17.59,66268.0,14.79,14.79,14.7648,14.7816,66268.0
2022-07-22 15:05:00,17.59,17.61,17.57,17.6,136257.0,14.7816,14.7984,14.7648,14.79,136257.0
2022-07-22 15:10:00,17.6,17.63,17.59,17.63,95634.0,14.79,14.8152,14.7816,14.8152,95634.0
2022-07-22 15:15:00,17.64,17.64,17.6,17.61,101602.0,14.8236,14.8236,14.79,14.7984,101602.0
2022-07-22 15:20:00,17.61,17.62,17.6,17.62,96328.0,14.7984,14.8068,14.79,14.8068,96328.0
2022-07-22 15:25:00,17.62,17.62,17.58,17.62,165286.0,14.8068,14.8068,14.7732,14.8068,165286.0
2022-07-22 15:30:00,17.62,17.64,17.6,17.61,146303.0,14.8068,14.8236,14.79,14.7984,146303.0
2022-07-22 15:35:00,17.6,17.62,17.58,17.59,204196.0,14.79,14.8068,14.7732,14.7816,204196.0
2022-07-22 15:40:00,17.6,17.63,17.59,17.63,193328.0,14.79,14.8152,14.7816,14.8152,193328.0
2022-07-22 15:45:00,17.63,17.63,17.58,17.6,306981.0,14.8152,14.8152,14.7732,14.79,306981.0
2022-07-22 15:50:00,17.59,17.63,17.59,17.61,576419.0,14.7816,14.8152,14.7816,14.7984,576419.0
2022-07-22 15:55:00,17.6,17.66,17.59,17.65,927941.0,14.79,14.8404,14.7816,14.832,927941.0
2022-07-25 09:30:00,17.85,17.92,17.71,17.71,408204.0,15.0001,15.0589,14.8825,14.8825,408204.0
2022-07-25 09:35:00,17.71,17.81,17.7,17.81,172238.0,14.8825,14.9665,14.8741,14.9665,172238.0
2022-07-25 09:40:00,17.81,17.88,17.81,17.86,131235.0,14.9665,15.0253,14.9665,15.0085,131235.0
2022-07-25 09:45:00,17.87,17.89,17.79,17.8,142179.0,15.0169,15.0337,14.9497,14.9581,142179.0
2022-07-25 09:50:00,17.79,17.86,17.78,17.83,241382.0,14.9497,15.0085,14.9413,14.9833,241382.0
2022-07-25 09:55:00,17.83,17.86,17.8,17.81,179938.0,14.9833,15.0085,14.9581,14.9665,179938.0
2022-07-25 10:00:00,17.82,17.85,17.77,17.83,286238.0,14.9749,15.0001,14.9329,14.9833,286238.0
2022-07-25 10:05:00,17.82,17.83,17.75,17.76,182765.0,14.9749,14.9833,14.9161,14.9245,182765.0
2022-07-25 10:10:00,17.77,17.82,17.74,17.8,105717.0,14.9329,14.9749,14.9077,14.9581,105717.0
2022-07-25 10:15:00,17.8,17.82,17.76,17.8,72442.0,14.9581,14.9749,14.9245,14.9581,72442.0
2022-07-25 10:20:00,17.79,17.86,17.79,17.86,92206.0,14.9497,15.0085,14.9497,15.0085,92206.0
2022-07-25 10:25:00,17.86,17.88,17.81,17.84,111893.0,15.0085,15.0253,14.9665,14.9917,111893.0
2022-07-25 10:30:00,17.85,17.86,17.8,17.83,65831.0,15.0001,15.0085,14.9581,14.9833,65831.0
2022-07-25 10:35:00,17.84,17.85,17.79,17.8,52372.0,14.9917,15.0001,14.9497,14.9581,52372.0
2022-07-25 10:40:00,17.79,17.86,17.79,17.86,117060.0,14.9497,15.0085,14.9497,15.0085,117060.0
2022-07-25 10:45:00,17.86,17.91,17.85,17.91,68395.0,15.0085,15.0505,15.0001,15.0505,68395.0
2022-07-25 10:50:00,17.9,17.93,17.89,17.89,81719.0,15.0421,15.0673,15.0337,15.0337,81719.0
2022-07-25 10:55:00,17.9,17.91,17.88,17.89,46503.0,15.0421,15.0505,15.0253,15.0337,46503.0
2022-07-25 11:00:00,17.89,17.92,17.87,17.9,80083.0,15.0337,15.0589,15.0169,15.0421,80083.0
2022-07-25 11:05:00,17.9,17.93,17.89,17.91,43951.0,15.0421,15.0673,15.0337,15.0505,43951.0
2022-07-25 11:10:00,17.91,17.93,17.89,17.89,100464.0,15.0505,15.0673,15.0337,15.0337,100464.0
2022-07-25 11:15:00,17.89,17.96,17.88,17.96,103250.0,15.0337,15.0925,15.0253,15.0925,103250.0
2022-07-25 11:20:00,17.96,18.0,17.95,18.0,293157.0,15.0925,15.1262,15.0841,15.1262,293157.0
2022-07-25 11:25:00,18.0,18.01,17.97,17.98,139574.0,15.1262,15.1346,15.1009,15.1093,139574.0
2022-07-25 11:30:00,17.98,17.98,17.94,17.96,174228.0,15.1093,15.1093,15.0757,15.0925,174228.0
2022-07-25 11:35:00,17.96,17.98,17.95,17.96,69875.0,15.0925,15.1093,15.0841,15.0925,69875.0
2022-07-25 11:40:00,17.97,18.0,17.96,17.98,87142.0,15.1009,15.1262,15.0925,15.1093,87142.0
2022-07-25 11:45:00,17.98,18.0,17.96,17.98,120190.0,15.1093,15.1262,15.0925,15.1093,120190.0
2022-07-25 11:50:00,17.98,17.99,17.96,17.98,61215.0,15.1093,15.1177,15.0925,15.1093,61215.0
2022-07-25 11:55:00,17.98,17.99,17.96,17.96,64133.0,15.1093,15.1177,15.0925,15.0925,64133.0
2022-07-25 12:00:00,17.96,18.0,17.96,17.98,148505.0,15.0925,15.1262,15.0925,15.1093,148505.0
2022-07-25 12:05:00,17.99,17.99,17.96,17.96,347568.0,15.1177,15.1177,15.0925,15.0925,347568.0
2022-07-25 12:10:00,17.96,17.97,17.9,17.91,81640.0,15.0925,15.1009,15.0421,15.0505,81640.0
2022-07-25 12:15:00,17.91,17.92,17.87,17.88,91939.0,15.0505,15.0589,15.0169,15.0253,91939.0
2022-07-25 12:20:00,17.88,17.89,17.86,17.88,91488.0,15.0253,15.0337,15.0085,15.0253,91488.0
2022-07-25 12:25:00,17.88,17.93,17.87,17.93,83287.0,15.0253,15.0673,15.0169,15.0673,83287.0
2022-07-25 12:30:00,17.93,17.95,17.92,17.95,118054.0,15.0673,15.0841,15.0589,15.0841,118054.0
2022-07-25 12:35:00,17.95,17.96,17.93,17.94,70433.0,15.0841,15.0925,15.0673,15.0757,70433.0
2022-07-25 12:40:00,17.94,17.95,17.9,17.91,302620.0,15.0757,15.0841,15.0421,15.0505,302620.0
2022-07-25 12:45:00,17.91,17.94,17.91,17.91,61056.0,15.0505,15.0757,15.0505,15.0505,61056.0
2022-07-25 12:50:00,17.91,17.93,17.9,17.93,58823.0,15.0505,15.0673,15.0421,15.0673,58823.0
2022-07-25 12:55:00,17.93,17.94,17.92,17.92,59742.0,15.0673,15.0757,15.0589,15.0589,59742.0
2022-07-25 13:00:00,17.92,17.95,17.92,17.95,80484.0,15.0589,15.0841,15.0589,15.0841,80484.0
2022-07-25 13:05:00,17.95,18.0,17.93,18.0,383830.0,15.0841,15.1262,15.0673,15.1262,383830.0
2022-07-25 13:10:00,17.99,18.01,17.98,18.0,76701.0,15.1177,15.1346,15.1093,15.1262,76701.0
2022-07-25 13:15:00,18.01,18.01,17.97,17.98,82942.0,15.1346,15.1346,15.1009,15.1093,82942.0
2022-07-25 13:20:00,17.98,18.0,17.97,17.98,82753.0,15.1093,15.1262,15.1009,15.1093,82753.0
2022-07-25 13:25:00,17.98,17.99,17.96,17.96,52135.0,15.1093,15.1177,15.0925,15.0925,52135.0
2022-07-25 13:30:00,17.96,17.98,17.95,17.95,63950.0,15.0925,15.1093,15.0841,15.0841,63950.0
2022-07-25 13:35:00,17.95,17.97,17.94,17.95,113133.0,15.0841,15.1009,15.0757,15.0841,113133.0
2022-07-25 13:40:00,17.95,17.97,17.94,17.96,96267.0,15.0841,15.1009,15.0757,15.0925,96267.0
2022-07-25 13:45:00,17.96,17.97,17.95,17.96,122478.0,15.0925,15.1009,15.0841,15.0925,122478.0
2022-07-25 13:50:00,17.96,17.97,17.94,17.95,151927.0,15.0925,15.1009,15.0757,15.0841,151927.0
2022-07-25 13:55:00,17.95,17.95,17.94,17.95,28456.0,15.0841,15.0841,15.0757,15.0841,28456.0
2022-07-25 14:00:00,17.94,17.96,17.93,17.95,86688.0,15.0757,15.0925,15.0673,15.0841,86688.0
2022-07-25 14:05:00,17.95,17.96,17.94,17.96,79863.0,15.0841,15.0925,15.0757,15.0925,79863.0
2022-07-25 14:10:00,17.95,17.99,17.95,17.98,86406.0,15.0841,15.1177,15.0841,15.1093,86406.0
2022-07-25 14:15:00,17.98,17.99,17.95,17.96,84470.0,15.1093,15.1177,15.0841,15.0925,84470.0
2022-07-25 14:20:00,17.96,17.97,17.93,17.96,94352.0,15.0925,15.1009,15.0673,15.0925,94352.0
2022-07-25 14:25:00,17.96,17.98,17.95,17.98,78677.0,15.0925,15.1093,15.0841,15.1093,78677.0
2022-07-25 14:30:00,17.98,17.98,17.95,17.96,124508.0,15.1093,15.1093,15.0841,15.0925,124508.0
2022-07-25 14:35:00,17.97,17.99,17.96,17.98,94789.0,15.1009,15.1177,15.0925,15.1093,94789.0
2022-07-25 14:40:00,17.98,17.99,17.96,17.98,88359.0,15.1093,15.1177,15.0925,15.1093,88359.0
2022-07-25 14:45:00,17.98,17.98,17.94,17.96,78872.0,15.1093,15.1093,15.0757,15.0925,78872.0
2022-07-25 14:50:00,17.96,17.97,17.94,17.96,68942.0,15.0925,15.1009,15.0757,15.0925,68942.0
2022-07-25 14:55:00,17.95,17.98,17.95,17.98,107698.0,15.0841,15.1093,15.0841,15.1093,107698.0
2022-07-25 15:00:00,17.98,18.0,17.97,17.98,112396.0,15.1093,15.1262,15.1009,15.1093,112396.0
2022-07-25 15:05:00,17.99,18.0,17.97,18.0,116464.0,15.1177,15.1262,15.1009,15.1262,116464.0
2022-07-25 15:10:00,18.0,18.0,17.97,17.98,119584.0,15.1262,15.1262,15.1009,15.1093,119584.0
2022-07-25 15:15:00,17.98,17.98,17.95,17.98,112107.0,15.1093,15.1093,15.0841,15.1093,112107.0
2022-07-25 15:20:00,17.97,18.0,17.96,17.98,127367.0,15.1009,15.1262,15.0925,15.1093,127367.0
2022-07-25 15:25:00,17.99,17.99,17.95,17.96,126974.0,15.1177,15.1177,15.0841,15.0925,126974.0
2022-07-25 15:30:00,17.96,17.97,17.94,17.96,135366.0,15.0925,15.1009,15.0757,15.0925,135366.0
2022-07-25 15:35:00,17.96,18.0,17.96,17.99,222811.0,15.0925,15.1262,15.0925,15.1177,222811.0
2022-07-25 15:40:00,17.98,18.0,17.95,17.96,332909.0,15.1093,15.1262,15.0841,15.0925,332909.0
2022-07-25 15:45:00,17.96,17.98,17.94,17.98,670711.0,15.0925,15.1093,15.0757,15.1093,670711.0
2022-07-25 15:50:00,17.98,18.0,17.97,17.98,416542.0,15.1093,15.1262,15.1009,15.1093,416542.0
2022-07-25 15:55:00,17.98,18.03,17.97,18.01,692524.0,15.1093,15.1514,15.1009,15.1346,692524.0
2022-07-26 09:30:00,18.15,18.21,18.02,18.09,471767.0,15.2522,15.3026,15.143,15.2018,471767.0
2022-07-26 09:35:00,18.09,18.2,18.07,18.19,199851.0,15.2018,15.2942,15.185,15.2858,199851.0
2022-07-26 09:40:00,18.19,18.22,18.1,18.17,309309.0,15.2858,15.311,15.2102,15.269,309309.0
2022-07-26 09:45:00,18.16,18.23,18.13,18.19,127612.0,15.2606,15.3194,15.2354,15.2858,127612.0
2022-07-26 09:50:00,18.19,18.23,18.13,18.14,143910.0,15.2858,15.3194,15.2354,15.2438,143910.0
2022-07-26 09:55:00,18.14,18.16,18.1,18.14,137644.0,15.2438,15.2606,15.2102,15.2438,137644.0
2022-07-26 10:00:00,18.14,18.15,18.06,18.08,162665.0,15.2438,15.2522,15.1766,15.1934,162665.0
2022-07-26 10:05:00,18.08,18.11,18.05,18.07,155356.0,15.1934,15.2186,15.1682,15.185,155356.0
2022-07-26 10:10:00,18.06,18.07,17.97,17.98,206997.0,15.1766,15.185,15.1009,15.1093,206997.0
2022-07-26 10:15:00,17.98,18.05,17.97,18.05,164842.0,15.1093,15.1682,15.1009,15.1682,164842.0
2022-07-26 10:20:00,18.05,18.05,18.01,18.04,231239.0,15.1682,15.1682,15.1346,15.1598,231239.0
2022-07-26 10:25:00,18.05,18.05,18.02,18.05,273617.0,15.1682,15.1682,15.143,15.1682,273617.0
2022-07-26 10:30:00,18.05,18.06,18.03,18.04,144999.0,15.1682,15.1766,15.1514,15.1598,144999.0
2022-07-26 10:35:00,18.04,18.06,18.02,18.03,101942.0,15.1598,15.1766,15.143,15.1514,101942.0
2022-07-26 10:40:00,18.02,18.08,18.02,18.07,89941.0,15.143,15.1934,15.143,15.185,89941.0
2022-07-26 10:45:00,18.07,18.08,18.03,18.03,84474.0,15.185,15.1934,15.1514,15.1514,84474.0
2022-07-26 10:50:00,18.04,18.05,18.01,18.02,100442.0,15.1598,15.1682,15.1346,15.143,100442.0
2022-07-26 10:55:00,18.02,18.1,18.0,18.1,90371.0,15.143,15.2102,15.1262,15.2102,90371.0
2022-07-26 11:00:00,18.1,18.1,18.06,18.07,185223.0,15.2102,15.2102,15.1766,15.185,185223.0
2022-07-26 11:05:00,18.07,18.08,18.0,18.0,209612.0,15.185,15.1934,15.1262,15.1262,209612.0
2022-07-26 11:10:00,18.0,18.04,17.99,17.99,104181.0,15.1262,15.1598,15.1177,15.1177,104181.0
2022-07-26 11:15:00,18.0,18.03,17.99,18.0,87246.0,15.1262,15.1514,15.1177,15.1262,87246.0
2022-07-26 11:20:00,18.01,18.02,17.99,18.01,103813.0,15.1346,15.143,15.1177,15.1346,103813.0
2022-07-26 11:25:00,18.01,18.04,18.0,18.03,127377.0,15.1346,15.1598,15.1262,15.1514,127377.0
2022-07-26 11:30:00,18.02,18.04,17.99,18.02,89771.0,15.143,15.1598,15.1177,15.143,89771.0
2022-07-26 11:35:00,18.03,18.03,17.96,17.97,114529.0,15.1514,15.1514,15.0925,15.1009,114529.0
2022-07-26 11:40:00,17.97,18.01,17.97,18.0,78182.0,15.1009,15.1346,15.1009,15.1262,78182.0
2022-07-26 11:45:00,18.0,18.0,17.96,17.98,81229.0,15.1262,15.1262,15.0925,15.1093,81229.0
2022-07-26 11:50:00,17.98,18.0,17.95,17.98,128753.0,15.1093,15.1262,15.0841,15.1093,128753.0
2022-07-26 11:55:00,17.98,18.02,17.98,18.0,96367.0,15.1093,15.143,15.1093,15.1262,96367.0
2022-07-26 12:00:00,18.0,18.01,17.96,17.98,176884.0,15.1262,15.1346,15.0925,15.1093,176884.0
2022-07-26 12:05:00,17.97,17.98,17.91,17.95,181245.0,15.1009,15.1093,15.0505,15.0841,181245.0
2022-07-26 12:10:00,17.95,17.96,17.9,17.91,144527.0,15.0841,15.0925,15.0421,15.0505,144527.0
2022-07-26 12:15:00,17.91,17.96,17.9,17.94,100083.0,15.0505,15.0925,15.0421,15.0757,100083.0
2022-07-26 12:20:00,17.94,17.96,17.9,17.95,126788.0,15.0757,15.0925,15.0421,15.0841,126788.0
2022-07-26 12:25:00,17.95,17.95,17.91,17.94,134886.0,15.0841,15.0841,15.0505,15.0757,134886.0
2022-07-26 12:30:00,17.95,17.98,17.94,17.96,141513.0,15.0841,15.1093,15.0757,15.0925,141513.0
2022-07-26 12:35:00,17.96,17.96,17.93,17.96,119628.0,15.0925,15.0925,15.0673,15.0925,119628.0
2022-07-26 12:40:00,17.96,17.97,17.93,17.96,84828.0,15.0925,15.1009,15.0673,15.0925,84828.0
2022-07-26 12:45:00,17.96,18.01,17.95,18.0,128757.0,15.0925,15.1346,15.0841,15.1262,128757.0
2022-07-26 12:50:00,18.0,18.03,17.99,18.02,119616.0,15.1262,15.1514,15.1177,15.143,119616.0
2022-07-26 12:55:00,18.02,18.02,17.98,17.98,158731.0,15.143,15.143,15.1093,15.1093,158731.0
2022-07-26 13:00:00,17.99,18.02,17.97,18.02,155657.0,15.1177,15.143,15.1009,15.143,155657.0
2022-07-26 13:05:00,18.02,18.04,18.0,18.04,127447.0,15.143,15.1598,15.1262,15.1598,127447.0
2022-07-26 13:10:00,18.03,18.07,18.01,18.02,98049.0,15.1514,15.185,15.1346,15.143,98049.0
2022-07-26 13:15:00,18.02,18.03,17.99,18.02,113965.0,15.143,15.1514,15.1177,15.143,113965.0
2022-07-26 13:20:00,18.02,18.06,18.0,18.04,182543.0,15.143,15.1766,15.1262,15.1598,182543.0
2022-07-26 13:25:00,18.04,18.06,18.01,18.05,188793.0,15.1598,15.1766,15.1346,15.1682,188793.0
2022-07-26 13:30:00,18.05,18.05,18.01,18.02,114429.0,15.1682,15.1682,15.1346,15.143,114429.0
2022-07-26 13:35:00,18.02,18.04,18.01,18.02,95473.0,15.143,15.1598,15.1346,15.143,95473.0
2022-07-26 13:40:00,18.02,18.04,18.0,18.03,134383.0,15.143,15.1598,15.1262,15.1514,134383.0
2022-07-26 13:45:00,18.02,18.03,18.0,18.02,53738.0,15.143,15.1514,15.1262,15.143,53738.0
2022-07-26 13:50:00,18.01,18.04,18.0,18.03,229129.0,15.1346,15.1598,15.1262,15.1514,229129.0
2022-07-26 13:55:00,18.04,18.04,17.99,18.0,90000.0,15.1598,15.1598,15.1177,15.1262,90000.0
2022-07-26 14:00:00,17.99,18.05,17.98,18.04,164563.0,15.1177,15.1682,15.1093,15.1598,164563.0
2022-07-26 14:05:00,18.05,18.05,17.97,17.99,277234.0,15.1682,15.1682,15.1009,15.1177,277234.0
2022-07-26 14:10:00,17.99,18.03,17.97,18.02,290706.0,15.1177,15.1514,15.1009,15.143,290706.0
2022-07-26 14:15:00,18.02,18.03,17.96,17.98,116585.0,15.143,15.1514,15.0925,15.1093,116585.0
2022-07-26 14:20:00,17.97,17.98,17.95,17.96,131588.0,15.1009,15.1093,15.0841,15.0925,131588.0
2022-07-26 14:25:00,17.96,17.97,17.93,17.93,107908.0,15.0925,15.1009,15.0673,15.0673,107908.0
2022-07-26 14:30:00,17.94,17.94,17.91,17.91,115535.0,15.0757,15.0757,15.0505,15.0505,115535.0
2022-07-26 14:35:00,17.91,17.94,17.91,17.94,142598.0,15.0505,15.0757,15.0505,15.0757,142598.0
2022-07-26 14:40:00,17.93,17.95,17.92,17.94,163974.0,15.0673,15.0841,15.0589,15.0757,163974.0
2022-07-26 14:45:00,17.94,17.94,17.91,17.92,119321.0,15.0757,15.0757,15.0505,15.0589,119321.0
2022-07-26 14:50:00,17.93,17.94,17.91,17.92,115470.0,15.0673,15.0757,15.0505,15.0589,115470.0
2022-07-26 14:55:00,17.91,17.97,17.91,17.96,91664.0,15.0505,15.1009,15.0505,15.0925,91664.0
2022-07-26 15:00:00,17.96,17.98,17.94,17.95,116907.0,15.0925,15.1093,15.0757,15.0841,116907.0
2022-07-26 15:05:00,17.95,17.95,17.91,17.94,152200.0,15.0841,15.0841,15.0505,15.0757,152200.0
2022-07-26 15:10:00,17.94,17.97,17.92,17.95,140604.0,15.0757,15.1009,15.0589,15.0841,140604.0
2022-07-26 15:15:00,17.95,17.96,17.91,17.95,139920.0,15.0841,15.0925,15.0505,15.0841,139920.0
2022-07-26 15:20:00,17.95,17.97,17.94,17.96,91986.0,15.0841,15.1009,15.0757,15.0925,91986.0
2022-07-26 15:25:00,17.96,17.99,17.95,17.98,155542.0,15.0925,15.1177,15.0841,15.1093,155542.0
2022-07-26 15:30:00,17.98,17.99,17.96,17.98,141268.0,15.1093,15.1177,15.0925,15.1093,141268.0
2022-07-26 15:35:00,17.98,18.0,17.97,18.0,137020.0,15.1093,15.1262,15.1009,15.1262,137020.0
2022-07-26 15:40:00,17.99,18.0,17.96,17.98,188267.0,15.1177,15.1262,15.0925,15.1093,188267.0
2022-07-26 15:45:00,17.98,17.99,17.97,17.99,230714.0,15.1093,15.1177,15.1009,15.1177,230714.0
2022-07-26 15:50:00,17.98,18.01,17.97,18.0,321602.0,15.1093,15.1346,15.1009,15.1262,321602.0
2022-07-26 15:55:00,18.01,18.01,17.97,18.0,533659.0,15.1346,15.1346,15.1009,15.1262,533659.0
2022-07-27 09:30:00,18.06,18.1,17.98,17.98,334587.0,15.1766,15.2102,15.1093,15.1093,334587.0
2022-07-27 09:35:00,17.98,18.01,17.84,17.86,262079.0,15.1093,15.1346,14.9917,15.0085,262079.0
2022-07-27 09:40:00,17.86,17.9,17.82,17.86,167320.0,15.0085,15.0421,14.9749,15.0085,167320.0
2022-07-27 09:45:00,17.86,17.86,17.82,17.83,151758.0,15.0085,15.0085,14.9749,14.9833,151758.0
2022-07-27 09:50:00,17.82,17.86,17.81,17.85,92903.0,14.9749,15.0085,14.9665,15.0001,92903.0
2022-07-27 09:55:00,17.85,17.86,17.79,17.8,94815.0,15.0001,15.0085,14.9497,14.9581,94815.0
2022-07-27 10:00:00,17.8,17.8,17.75,17.77,144534.0,14.9581,14.9581,14.9161,14.9329,144534.0
2022-07-27 10:05:00,17.77,17.78,17.72,17.75,112758.0,14.9329,14.9413,14.8909,14.9161,112758.0
2022-07-27 10:10:00,17.75,17.77,17.73,17.75,96804.0,14.9161,14.9329,14.8993,14.9161,96804.0
2022-07-27 10:15:00,17.76,17.79,17.75,17.77,100308.0,14.9245,14.9497,14.9161,14.9329,100308.0
2022-07-27 10:20:00,17.78,17.78,17.74,17.76,113093.0,14.9413,14.9413,14.9077,14.9245,113093.0
2022-07-27 10:25:00,17.77,17.8,17.76,17.78,99747.0,14.9329,14.9581,14.9245,14.9413,99747.0
2022-07-27 10:30:00,17.79,17.86,17.79,17.86,126972.0,14.9497,15.0085,14.9497,15.0085,126972.0
2022-07-27 10:35:00,17.86,17.89,17.85,17.87,70768.0,15.0085,15.0337,15.0001,15.0169,70768.0
2022-07-27 10:40:00,17.87,17.91,17.84,17.91,110745.0,15.0169,15.0505,14.9917,15.0505,110745.0
2022-07-27 10:45:00,17.91,17.93,17.9,17.91,117453.0,15.0505,15.0673,15.0421,15.0505,117453.0
2022-07-27 10:50:00,17.92,17.95,17.91,17.94,91137.0,15.0589,15.0841,15.0505,15.0757,91137.0
2022-07-27 10:55:00,17.94,17.98,17.94,17.96,87056.0,15.0757,15.1093,15.0757,15.0925,87056.0
2022-07-27 11:00:00,17.96,18.0,17.96,17.97,61592.0,15.0925,15.1262,15.0925,15.1009,61592.0
2022-07-27 11:05:00,17.96,17.97,17.92,17.94,79824.0,15.0925,15.1009,15.0589,15.0757,79824.0
2022-07-27 11:10:00,17.94,17.95,17.91,17.92,49516.0,15.0757,15.0841,15.0505,15.0589,49516.0
2022-07-27 11:15:00,17.92,17.97,17.92,17.97,196188.0,15.0589,15.1009,15.0589,15.1009,196188.0
2022-07-27 11:20:00,17.97,17.98,17.95,17.96,105590.0,15.1009,15.1093,15.0841,15.0925,105590.0
2022-07-27 11:25:00,17.96,17.97,17.94,17.95,71780.0,15.0925,15.1009,15.0757,15.0841,71780.0
2022-07-27 11:30:00,17.95,17.98,17.94,17.98,100639.0,15.0841,15.1093,15.0757,15.1093,100639.0
2022-07-27 11:35:00,17.98,17.99,17.95,17.95,194514.0,15.1093,15.1177,15.0841,15.0841,194514.0
2022-07-27 11:40:00,17.95,18.0,17.95,18.0,218822.0,15.0841,15.1262,15.0841,15.1262,218822.0
2022-07-27 11:45:00,17.99,18.0,17.97,17.97,73047.0,15.1177,15.1262,15.1009,15.1009,73047.0
2022-07-27 11:50:00,17.97,17.98,17.94,17.95,117082.0,15.1009,15.1093,15.0757,15.0841,117082.0
2022-07-27 11:55:00,17.95,17.96,17.93,17.95,94418.0,15.0841,15.0925,15.0673,15.0841,94418.0
2022-07-27 12:00:00,17.95,17.97,17.94,17.94,69605.0,15.0841,15.1009,15.0757,15.0757,69605.0
2022-07-27 12:05:00,17.95,17.96,17.93,17.95,43271.0,15.0841,15.0925,15.0673,15.0841,43271.0
2022-07-27 12:10:00,17.96,17.97,17.95,17.95,74988.0,15.0925,15.1009,15.0841,15.0841,74988.0
2022-07-27 12:15:00,17.96,17.97,17.94,17.95,67825.0,15.0925,15.1009,15.0757,15.0841,67825.0
2022-07-27 12:20:00,17.95,17.97,17.94,17.95,88837.0,15.0841,15.1009,15.0757,15.0841,88837.0
2022-07-27 12:25:00,17.94,17.96,17.93,17.96,27322.0,15.0757,15.0925,15.0673,15.0925,27322.0
2022-07-27 12:30:00,17.96,17.96,17.93,17.94,64767.0,15.0925,15.0925,15.0673,15.0757,64767.0
2022-07-27 12:35:00,17.94,17.97,17.92,17.96,77990.0,15.0757,15.1009,15.0589,15.0925,77990.0
2022-07-27 12:40:00,17.97,17.98,17.96,17.96,48034.0,15.1009,15.1093,15.0925,15.0925,48034.0
2022-07-27 12:45:00,17.97,18.01,17.96,18.0,87870.0,15.1009,15.1346,15.0925,15.1262,87870.0
2022-07-27 12:50:00,18.01,18.01,17.97,17.98,56617.0,15.1346,15.1346,15.1009,15.1093,56617.0
2022-07-27 12:55:00,17.98,17.99,17.95,17.96,40667.0,15.1093,15.1177,15.0841,15.0925,40667.0
2022-07-27 13:00:00,17.96,17.98,17.95,17.96,60616.0,15.0925,15.1093,15.0841,15.0925,60616.0
2022-07-27 13:05:00,17.96,17.97,17.94,17.96,92367.0,15.0925,15.1009,15.0757,15.0925,92367.0
2022-07-27 13:10:00,17.97,17.98,17.95,17.96,127934.0,15.1009,15.1093,15.0841,15.0925,127934.0
2022-07-27 13:15:00,17.96,17.97,17.93,17.94,41290.0,15.0925,15.1009,15.0673,15.0757,41290.0
2022-07-27 13:20:00,17.94,17.96,17.93,17.95,57783.0,15.0757,15.0925,15.0673,15.0841,57783.0
2022-07-27 13:25:00,17.95,17.99,17.94,17.98,73555.0,15.0841,15.1177,15.0757,15.1093,73555.0
2022-07-27 13:30:00,17.99,18.0,17.97,17.99,52608.0,15.1177,15.1262,15.1009,15.1177,52608.0
2022-07-27 13:35:00,17.98,18.0,17.96,17.98,145999.0,15.1093,15.1262,15.0925,15.1093,145999.0
2022-07-27 13:40:00,17.98,17.99,17.97,17.98,304842.0,15.1093,15.1177,15.1009,15.1093,304842.0
2022-07-27 13:45:00,17.98,17.99,17.95,17.96,50381.0,15.1093,15.1177,15.0841,15.0925,50381.0
2022-07-27 13:50:00,17.96,17.96,17.94,17.96,65251.0,15.0925,15.0925,15.0757,15.0925,65251.0
2022-07-27 13:55:00,17.96,17.97,17.92,17.96,107132.0,15.0925,15.1009,15.0589,15.0925,107132.0
2022-07-27 14:00:00,17.96,18.01,17.95,17.96,109694.0,15.0925,15.1346,15.0841,15.0925,109694.0
2022-07-27 14:05:00,17.96,17.97,17.92,17.93,45760.0,15.0925,15.1009,15.0589,15.0673,45760.0
2022-07-27 14:10:00,17.92,17.95,17.91,17.93,39479.0,15.0589,15.0841,15.0505,15.0673,39479.0
2022-07-27 14:15:00,17.94,17.97,17.94,17.96,56463.0,15.0757,15.1009,15.0757,15.0925,56463.0
2022-07-27 14:20:00,17.96,17.96,17.9,17.91,52822.0,15.0925,15.0925,15.0421,15.0505,52822.0
2022-07-27 14:25:00,17.91,17.95,17.9,17.94,84042.0,15.0505,15.0841,15.0421,15.0757,84042.0
2022-07-27 14:30:00,17.94,17.95,17.87,17.88,141971.0,15.0757,15.0841,15.0169,15.0253,141971.0
2022-07-27 14:35:00,17.88,18.0,17.87,17.98,243134.0,15.0253,15.1262,15.0169,15.1093,243134.0
2022-07-27 14:40:00,17.99,18.03,17.98,18.02,175312.0,15.1177,15.1514,15.1093,15.143,175312.0
2022-07-27 14:45:00,18.02,18.06,18.0,18.05,269694.0,15.143,15.1766,15.1262,15.1682,269694.0
2022-07-27 14:50:00,18.05,18.09,18.03,18.08,133742.0,15.1682,15.2018,15.1514,15.1934,133742.0
2022-07-27 14:55:00,18.08,18.08,17.99,18.01,185321.0,15.1934,15.1934,15.1177,15.1346,185321.0
2022-07-27 15:00:00,18.01,18.04,17.98,18.04,133076.0,15.1346,15.1598,15.1093,15.1598,133076.0
2022-07-27 15:05:00,18.04,18.05,17.99,18.01,144657.0,15.1598,15.1682,15.1177,15.1346,144657.0
2022-07-27 15:10:00,18.01,18.04,18.01,18.04,140475.0,15.1346,15.1598,15.1346,15.1598,140475.0
2022-07-27 15:15:00,18.04,18.06,18.02,18.04,194392.0,15.1598,15.1766,15.143,15.1598,194392.0
2022-07-27 15:20:00,18.04,18.07,18.02,18.07,218358.0,15.1598,15.185,15.143,15.185,218358.0
2022-07-27 15:25:00,18.07,18.1,18.06,18.1,104881.0,15.185,15.2102,15.1766,15.2102,104881.0
2022-07-27 15:30:00,18.1,18.11,18.08,18.09,293410.0,15.2102,15.2186,15.1934,15.2018,293410.0
2022-07-27 15:35:00,18.09,18.09,18.05,18.05,232820.0,15.2018,15.2018,15.1682,15.1682,232820.0
2022-07-27 15:40:00,18.05,18.1,18.05,18.09,249522.0,15.1682,15.2102,15.1682,15.2018,249522.0
2022-07-27 15:45:00,18.09,18.1,18.06,18.07,344271.0,15.2018,15.2102,15.1766,15.185,344271.0
2022-07-27 15:50:00,18.08,18.08,18.04,18.07,486189.0,15.1934,15.1934,15.1598,15.185,486189.0
2022-07-27 15:55:00,18.07,18.08,18.04,18.05,649347.0,15.185,15.1934,15.1598,15.1682,649347.0
2022-07-28 09:30:00,18.13,18.18,18.05,18.14,362535.0,15.2354,15.2774,15.1682,15.2438,362535.0
2022-07-28 09:35:00,18.13,18.15,18.08,18.1,137624.0,15.2354,15.2522,15.1934,15.2102,137624.0
2022-07-28 09:40:00,18.1,18.13,18.02,18.02,168574.0,15.2102,15.2354,15.143,15.143,168574.0
2022-07-28 09:45:00,18.03,18.03,17.97,18.0,277658.0,15.1514,15.1514,15.1009,15.1262,277658.0
2022-07-28 09:50:00,18.0,18.01,17.89,17.9,323484.0,15.1262,15.1346,15.0337,15.0421,323484.0
2022-07-28 09:55:00,17.9,17.92,17.85,17.86,389855.0,15.0421,15.0589,15.0001,15.0085,389855.0
2022-07-28 10:00:00,17.86,17.97,17.85,17.96,259437.0,15.0085,15.1009,15.0001,15.0925,259437.0
2022-07-28 10:05:00,17.96,17.97,17.85,17.87,166510.0,15.0925,15.1009,15.0001,15.0169,166510.0
2022-07-28 10:10:00,17.87,17.88,17.8,17.82,131122.0,15.0169,15.0253,14.9581,14.9749,131122.0
2022-07-28 10:15:00,17.82,17.87,17.78,17.82,259460.0,14.9749,15.0169,14.9413,14.9749,259460.0
2022-07-28 10:20:00,17.82,17.82,17.77,17.79,115109.0,14.9749,14.9749,14.9329,14.9497,115109.0
2022-07-28 10:25:00,17.8,17.83,17.77,17.8,90834.0,14.9581,14.9833,14.9329,14.9581,90834.0
2022-07-28 10:30:00,17.8,17.84,17.79,17.82,82293.0,14.9581,14.9917,14.9497,14.9749,82293.0
2022-07-28 10:35:00,17.83,17.86,17.81,17.81,133753.0,14.9833,15.0085,14.9665,14.9665,133753.0
2022-07-28 10:40:00,17.81,17.81,17.73,17.8,416026.0,14.9665,14.9665,14.8993,14.9581,416026.0
2022-07-28 10:45:00,17.8,17.9,17.79,17.89,92909.0,14.9581,15.0421,14.9497,15.0337,92909.0
2022-07-28 10:50:00,17.89,17.95,17.88,17.93,123070.0,15.0337,15.0841,15.0253,15.0673,123070.0
2022-07-28 10:55:00,17.92,17.93,17.89,17.91,59729.0,15.0589,15.0673,15.0337,15.0505,59729.0
2022-07-28 11:00:00,17.91,17.95,17.88,17.89,259228.0,15.0505,15.0841,15.0253,15.0337,259228.0
2022-07-28 11:05:00,17.88,17.92,17.88,17.91,77867.0,15.0253,15.0589,15.0253,15.0505,77867.0
2022-07-28 11:10:00,17.91,17.95,17.9,17.94,104861.0,15.0505,15.0841,15.0421,15.0757,104861.0
2022-07-28 11:15:00,17.94,17.94,17.91,17.94,115434.0,15.0757,15.0757,15.0505,15.0757,115434.0
2022-07-28 11:20:00,17.93,17.97,17.91,17.96,120279.0,15.0673,15.1009,15.0505,15.0925,120279.0
2022-07-28 11:25:00,17.96,18.0,17.95,18.0,157164.0,15.0925,15.1262,15.0841,15.1262,157164.0
2022-07-28 11:30:00,18.0,18.0,17.95,17.98,110931.0,15.1262,15.1262,15.0841,15.1093,110931.0
2022-07-28 11:35:00,17.98,18.0,17.96,18.0,103054.0,15.1093,15.1262,15.0925,15.1262,103054.0
2022-07-28 11:40:00,18.0,18.05,18.0,18.04,284920.0,15.1262,15.1682,15.1262,15.1598,284920.0
2022-07-28 11:45:00,18.04,18.07,18.02,18.06,109448.0,15.1598,15.185,15.143,15.1766,109448.0
2022-07-28 11:50:00,18.07,18.07,18.02,18.03,88816.0,15.185,15.185,15.143,15.1514,88816.0
2022-07-28 11:55:00,18.03,18.03,17.99,18.0,63297.0,15.1514,15.1514,15.1177,15.1262,63297.0
2022-07-28 12:00:00,17.99,18.04,17.99,18.03,138690.0,15.1177,15.1598,15.1177,15.1514,138690.0
2022-07-28 12:05:00,18.03,18.04,18.0,18.02,70066.0,15.1514,15.1598,15.1262,15.143,70066.0
2022-07-28 12:10:00,18.02,18.05,18.01,18.04,86016.0,15.143,15.1682,15.1346,15.1598,86016.0
2022-07-28 12:15:00,18.04,18.04,17.99,18.0,116496.0,15.1598,15.1598,15.1177,15.1262,116496.0
2022-07-28 12:20:00,18.0,18.04,17.98,18.03,118645.0,15.1262,15.1598,15.1093,15.1514,118645.0
2022-07-28 12:25:00,18.03,18.05,18.02,18.05,64126.0,15.1514,15.1682,15.143,15.1682,64126.0
2022-07-28 12:30:00,18.04,18.04,17.99,18.01,147941.0,15.1598,15.1598,15.1177,15.1346,147941.0
2022-07-28 12:35:00,18.01,18.06,18.01,18.05,89694.0,15.1346,15.1766,15.1346,15.1682,89694.0
2022-07-28 12:40:00,18.05,18.05,18.01,18.02,137971.0,15.1682,15.1682,15.1346,15.143,137971.0
2022-07-28 12:45:00,18.03,18.04,18.0,18.02,137410.0,15.1514,15.1598,15.1262,15.143,137410.0
2022-07-28 12:50:00,18.02,18.05,18.01,18.04,136914.0,15.143,15.1682,15.1346,15.1598,136914.0
2022-07-28 12:55:00,18.04,18.06,18.03,18.06,83775.0,15.1598,15.1766,15.1514,15.1766,83775.0
2022-07-28 13:00:00,18.05,18.06,18.01,18.01,62195.0,15.1682,15.1766,15.1346,15.1346,62195.0
2022-07-28 13:05:00,18.02,18.03,18.0,18.02,134910.0,15.143,15.1514,15.1262,15.143,134910.0
2022-07-28 13:10:00,18.03,18.04,18.01,18.01,95101.0,15.1514,15.1598,15.1346,15.1346,95101.0
2022-07-28 13:15:00,18.02,18.02,17.97,17.98,127579.0,15.143,15.143,15.1009,15.1093,127579.0
2022-07-28 13:20:00,17.98,17.99,17.96,17.96,140330.0,15.1093,15.1177,15.0925,15.0925,140330.0
2022-07-28 13:25:00,17.96,17.98,17.93,17.93,154265.0,15.0925,15.1093,15.0673,15.0673,154265.0
2022-07-28 13:30:00,17.95,17.99,17.93,17.98,200005.0,15.0841,15.1177,15.0673,15.1093,200005.0
2022-07-28 13:35:00,17.99,18.0,17.95,17.97,156061.0,15.1177,15.1262,15.0841,15.1009,156061.0
2022-07-28 13:40:00,17.97,18.02,17.97,18.0,177435.0,15.1009,15.143,15.1009,15.1262,177435.0
2022-07-28 13:45:00,18.0,18.01,17.98,17.99,95464.0,15.1262,15.1346,15.1093,15.1177,95464.0
2022-07-28 13:50:00,17.98,17.99,17.95,17.98,128101.0,15.1093,15.1177,15.0841,15.1093,128101.0
2022-07-28 13:55:00,17.98,18.02,17.98,18.02,110902.0,15.1093,15.143,15.1093,15.143,110902.0
2022-07-28 14:00:00,18.02,18.02,17.98,18.01,144233.0,15.143,15.143,15.1093,15.1346,144233.0
2022-07-28 14:05:00,18.01,18.01,17.98,17.99,121776.0,15.1346,15.1346,15.1093,15.1177,121776.0
2022-07-28 14:10:00,18.0,18.0,17.95,17.96,116351.0,15.1262,15.1262,15.0841,15.0925,116351.0
2022-07-28 14:15:00,17.96,17.99,17.95,17.97,82017.0,15.0925,15.1177,15.0841,15.1009,82017.0
2022-07-28 14:20:00,17.97,17.98,17.93,17.94,100883.0,15.1009,15.1093,15.0673,15.0757,100883.0
2022-07-28 14:25:00,17.94,17.95,17.92,17.93,83835.0,15.0757,15.0841,15.0589,15.0673,83835.0
2022-07-28 14:30:00,17.93,17.94,17.89,17.93,216890.0,15.0673,15.0757,15.0337,15.0673,216890.0
2022-07-28 14:35:00,17.93,17.94,17.91,17.91,114101.0,15.0673,15.0757,15.0505,15.0505,114101.0
2022-07-28 14:40:00,17.92,17.93,17.91,17.93,96022.0,15.0589,15.0673,15.0505,15.0673,96022.0
2022-07-28 14:45:00,17.92,17.94,17.91,17.91,96542.0,15.0589,15.0757,15.0505,15.0505,96542.0
2022-07-28 14:50:00,17.91,17.94,17.9,17.94,175320.0,15.0505,15.0757,15.0421,15.0757,175320.0
2022-07-28 14:55:00,17.94,17.95,17.92,17.93,163728.0,15.0757,15.0841,15.0589,15.0673,163728.0
2022-07-28 15:00:00,17.93,17.95,17.92,17.94,102468.0,15.0673,15.0841,15.0589,15.0757,102468.0
2022-07-28 15:05:00,17.94,17.96,17.93,17.94,82122.0,15.0757,15.0925,15.0673,15.0757,82122.0
2022-07-28 15:10:00,17.95,17.98,17.94,17.97,100973.0,15.0841,15.1093,15.0757,15.1009,100973.0
2022-07-28 15:15:00,17.98,18.01,17.96,17.99,111733.0,15.1093,15.1346,15.0925,15.1177,111733.0
2022-07-28 15:20:00,17.99,18.0,17.98,18.0,117912.0,15.1177,15.1262,15.1093,15.1262,117912.0
2022-07-28 15:25:00,18.0,18.01,17.99,18.01,102536.0,15.1262,15.1346,15.1177,15.1346,102536.0
2022-07-28 15:30:00,18.01,18.03,17.99,18.03,262832.0,15.1346,15.1514,15.1177,15.1514,262832.0
2022-07-28 15:35:00,18.03,18.03,18.0,18.02,141348.0,15.1514,15.1514,15.1262,15.143,141348.0
2022-07-28 15:40:00,18.02,18.03,18.01,18.02,190350.0,15.143,15.1514,15.1346,15.143,190350.0
2022-07-28 15:45:00,18.02,18.05,18.01,18.03,255147.0,15.143,15.1682,15.1346,15.1514,255147.0
2022-07-28 15:50:00,18.04,18.06,18.03,18.05,359689.0,15.1598,15.1766,15.1514,15.1682,359689.0
2022-07-28 15:55:00,18.05,18.06,18.02,18.04,763431.0,15.1682,15.1766,15.143,15.1598,763431.0
2022-07-29 09:30:00,17.93,17.98,17.88,17.91,333966.0,15.2997,15.3424,15.2571,15.2827,333966.0
2022-07-29 09:35:00,17.9,17.93,17.85,17.88,206875.0,15.2741,15.2997,15.2315,15.2571,206875.0
2022-07-29 09:40:00,17.87,17.9,17.84,17.86,141481.0,15.2485,15.2741,15.2229,15.24,141481.0
2022-07-29 09:45:00,17.86,17.94,17.85,17.9,127813.0,15.24,15.3083,15.2315,15.2741,127813.0
2022-07-29 09:50:00,17.9,17.93,17.88,17.88,120346.0,15.2741,15.2997,15.2571,15.2571,120346.0
2022-07-29 09:55:00,17.88,17.89,17.85,17.87,65629.0,15.2571,15.2656,15.2315,15.2485,65629.0
2022-07-29 10:00:00,17.87,17.91,17.86,17.88,146707.0,15.2485,15.2827,15.24,15.2571,146707.0
2022-07-29 10:05:00,17.88,17.91,17.86,17.9,90001.0,15.2571,15.2827,15.24,15.2741,90001.0
2022-07-29 10:10:00,17.91,17.93,17.89,17.91,68056.0,15.2827,15.2997,15.2656,15.2827,68056.0
2022-07-29 10:15:00,17.91,17.97,17.91,17.96,175248.0,15.2827,15.3339,15.2827,15.3253,175248.0
2022-07-29 10:20:00,17.96,17.98,17.94,17.95,135928.0,15.3253,15.3424,15.3083,15.3168,135928.0
2022-07-29 10:25:00,17.95,18.03,17.94,18.0,121598.0,15.3168,15.3851,15.3083,15.3595,121598.0
2022-07-29 10:30:00,18.0,18.03,17.97,18.01,257626.0,15.3595,15.3851,15.3339,15.368,257626.0
2022-07-29 10:35:00,18.01,18.03,17.99,17.99,239561.0,15.368,15.3851,15.3509,15.3509,239561.0
2022-07-29 10:40:00,17.99,18.09,17.99,18.07,291687.0,15.3509,15.4363,15.3509,15.4192,291687.0
2022-07-29 10:45:00,18.07,18.12,18.06,18.09,451997.0,15.4192,15.4619,15.4107,15.4363,451997.0
2022-07-29 10:50:00,18.09,18.12,18.08,18.09,187891.0,15.4363,15.4619,15.4277,15.4363,187891.0
2022-07-29 10:55:00,18.1,18.12,18.05,18.05,147382.0,15.4448,15.4619,15.4021,15.4021,147382.0
2022-07-29 11:00:00,18.05,18.08,18.03,18.07,462490.0,15.4021,15.4277,15.3851,15.4192,462490.0
2022-07-29 11:05:00,18.07,18.09,18.06,18.08,198179.0,15.4192,15.4363,15.4107,15.4277,198179.0
2022-07-29 11:10:00,18.08,18.08,18.04,18.05,105745.0,15.4277,15.4277,15.3936,15.4021,105745.0
2022-07-29 11:15:00,18.05,18.08,18.04,18.07,209529.0,15.4021,15.4277,15.3936,15.4192,209529.0
2022-07-29 11:20:00,18.07,18.08,17.99,18.01,266021.0,15.4192,15.4277,15.3509,15.368,266021.0
2022-07-29 11:25:00,18.0,18.02,17.98,17.98,106317.0,15.3595,15.3765,15.3424,15.3424,106317.0
2022-07-29 11:30:00,17.98,17.99,17.94,17.95,100336.0,15.3424,15.3509,15.3083,15.3168,100336.0
2022-07-29 11:35:00,17.96,17.99,17.94,17.97,99056.0,15.3253,15.3509,15.3083,15.3339,99056.0
2022-07-29 11:40:00,17.98,18.01,17.97,18.0,103169.0,15.3424,15.368,15.3339,15.3595,103169.0
2022-07-29 11:45:00,18.0,18.0,17.98,17.98,46068.0,15.3595,15.3595,15.3424,15.3424,46068.0
2022-07-29 11:50:00,17.99,18.02,17.97,18.01,69216.0,15.3509,15.3765,15.3339,15.368,69216.0
2022-07-29 11:55:00,18.01,18.01,17.98,18.0,102775.0,15.368,15.368,15.3424,15.3595,102775.0
2022-07-29 12:00:00,18.0,18.0,17.97,17.98,115480.0,15.3595,15.3595,15.3339,15.3424,115480.0
2022-07-29 12:05:00,17.98,17.98,17.95,17.96,106870.0,15.3424,15.3424,15.3168,15.3253,106870.0
2022-07-29 12:10:00,17.97,17.99,17.95,17.96,45720.0,15.3339,15.3509,15.3168,15.3253,45720.0
2022-07-29 12:15:00,17.95,17.99,17.95,17.96,48502.0,15.3168,15.3509,15.3168,15.3253,48502.0
2022-07-29 12:20:00,17.97,18.01,17.96,18.01,179654.0,15.3339,15.368,15.3253,15.368,179654.0
2022-07-29 12:25:00,18.0,18.01,17.97,17.98,85594.0,15.3595,15.368,15.3339,15.3424,85594.0
2022-07-29 12:30:00,17.98,17.98,17.95,17.97,53780.0,15.3424,15.3424,15.3168,15.3339,53780.0
2022-07-29 12:35:00,17.97,17.98,17.95,17.96,72195.0,15.3339,15.3424,15.3168,15.3253,72195.0
2022-07-29 12:40:00,17.96,17.97,17.94,17.94,35433.0,15.3253,15.3339,15.3083,15.3083,35433.0
2022-07-29 12:45:00,17.95,17.97,17.94,17.96,113747.0,15.3168,15.3339,15.3083,15.3253,113747.0
2022-07-29 12:50:00,17.96,17.96,17.93,17.96,67796.0,15.3253,15.3253,15.2997,15.3253,67796.0
2022-07-29 12:55:00,17.96,17.97,17.94,17.95,79995.0,15.3253,15.3339,15.3083,15.3168,79995.0
2022-07-29 13:00:00,17.95,17.95,17.93,17.95,65310.0,15.3168,15.3168,15.2997,15.3168,65310.0
2022-07-29 13:05:00,17.94,17.96,17.92,17.95,88759.0,15.3083,15.3253,15.2912,15.3168,88759.0
2022-07-29 13:10:00,17.95,17.97,17.94,17.95,176115.0,15.3168,15.3339,15.3083,15.3168,176115.0
2022-07-29 13:15:00,17.95,17.96,17.95,17.95,35957.0,15.3168,15.3253,15.3168,15.3168,35957.0
2022-07-29 13:20:00,17.95,17.96,17.94,17.96,141959.0,15.3168,15.3253,15.3083,15.3253,141959.0
2022-07-29 13:25:00,17.96,17.98,17.95,17.97,84302.0,15.3253,15.3424,15.3168,15.3339,84302.0
2022-07-29 13:30:00,17.96,17.98,17.96,17.96,58661.0,15.3253,15.3424,15.3253,15.3253,58661.0
2022-07-29 13:35:00,17.97,17.98,17.95,17.96,100527.0,15.3339,15.3424,15.3168,15.3253,100527.0
2022-07-29 13:40:00,17.95,17.97,17.94,17.96,63886.0,15.3168,15.3339,15.3083,15.3253,63886.0
2022-07-29 13:45:00,17.96,17.98,17.96,17.96,84665.0,15.3253,15.3424,15.3253,15.3253,84665.0
2022-07-29 13:50:00,17.96,17.98,17.94,17.98,50566.0,15.3253,15.3424,15.3083,15.3424,50566.0
2022-07-29 13:55:00,17.98,17.99,17.96,17.97,73838.0,15.3424,15.3509,15.3253,15.3339,73838.0
2022-07-29 14:00:00,17.97,17.98,17.95,17.97,88212.0,15.3339,15.3424,15.3168,15.3339,88212.0
2022-07-29 14:05:00,17.97,17.98,17.96,17.96,113036.0,15.3339,15.3424,15.3253,15.3253,113036.0
2022-07-29 14:10:00,17.96,17.96,17.94,17.96,71708.0,15.3253,15.3253,15.3083,15.3253,71708.0
2022-07-29 14:15:00,17.95,17.96,17.93,17.94,133742.0,15.3168,15.3253,15.2997,15.3083,133742.0
2022-07-29 14:20:00,17.94,17.94,17.9,17.93,111003.0,15.3083,15.3083,15.2741,15.2997,111003.0
2022-07-29 14:25:00,17.92,17.95,17.91,17.93,131672.0,15.2912,15.3168,15.2827,15.2997,131672.0
2022-07-29 14:30:00,17.93,17.94,17.91,17.93,99237.0,15.2997,15.3083,15.2827,15.2997,99237.0
2022-07-29 14:35:00,17.93,17.95,17.92,17.95,97012.0,15.2997,15.3168,15.2912,15.3168,97012.0
2022-07-29 14:40:00,17.94,17.97,17.92,17.96,150811.0,15.3083,15.3339,15.2912,15.3253,150811.0
2022-07-29 14:45:00,17.96,17.97,17.94,17.96,188730.0,15.3253,15.3339,15.3083,15.3253,188730.0
2022-07-29 14:50:00,17.96,17.96,17.93,17.95,99631.0,15.3253,15.3253,15.2997,15.3168,99631.0
2022-07-29 14:55:00,17.95,17.96,17.94,17.96,73232.0,15.3168,15.3253,15.3083,15.3253,73232.0
2022-07-29 15:00:00,17.96,17.97,17.94,17.96,166299.0,15.3253,15.3339,15.3083,15.3253,166299.0
2022-07-29 15:05:00,17.96,17.98,17.95,17.96,134863.0,15.3253,15.3424,15.3168,15.3253,134863.0
2022-07-29 15:10:00,17.96,17.99,17.96,17.99,63033.0,15.3253,15.3509,15.3253,15.3509,63033.0
2022-07-29 15:15:00,17.98,18.0,17.96,18.0,239522.0,15.3424,15.3595,15.3253,15.3595,239522.0
2022-07-29 15:20:00,17.99,18.0,17.96,18.0,129563.0,15.3509,15.3595,15.3253,15.3595,129563.0
2022-07-29 15:25:00,18.0,18.0,17.99,18.0,65556.0,15.3595,15.3595,15.3509,15.3595,65556.0
2022-07-29 15:30:00,18.0,18.01,17.97,18.01,201704.0,15.3595,15.368,15.3339,15.368,201704.0
2022-07-29 15:35:00,18.01,18.02,17.99,18.0,233807.0,15.368,15.3765,15.3509,15.3595,233807.0
2022-07-29 15:40:00,18.0,18.0,17.97,17.98,260191.0,15.3595,15.3595,15.3339,15.3424,260191.0
2022-07-29 15:45:00,17.98,18.0,17.97,18.0,257301.0,15.3424,15.3595,15.3339,15.3595,257301.0
2022-07-29 15:50:00,17.99,18.0,17.94,17.94,462765.0,15.3509,15.3595,15.3083,15.3083,462765.0
2022-07-29 15:55:00,17.94,17.99,17.92,17.99,1406656.0,15.3083,15.3509,15.2912,15.3509,1406656.0
2022-08-01 09:30:00,17.75,17.9,17.53,17.6,464867.0,15.1462,15.2741,14.9584,15.0182,464867.0
2022-08-01 09:35:00,17.6,17.71,17.58,17.7,260140.0,15.0182,15.112,15.0011,15.1035,260140.0
2022-08-01 09:40:00,17.7,17.8,17.69,17.77,141165.0,15.1035,15.1888,15.095,15.1632,141165.0
2022-08-01 09:45:00,17.77,17.77,17.67,17.7,135008.0,15.1632,15.1632,15.0779,15.1035,135008.0
2022-08-01 09:50:00,17.71,17.71,17.58,17.6,265398.0,15.112,15.112,15.0011,15.0182,265398.0
2022-08-01 09:55:00,17.6,17.65,17.59,17.63,264287.0,15.0182,15.0608,15.0096,15.0438,264287.0
2022-08-01 10:00:00,17.64,17.74,17.62,17.74,271565.0,15.0523,15.1376,15.0352,15.1376,271565.0
2022-08-01 10:05:00,17.73,17.76,17.67,17.68,121419.0,15.1291,15.1547,15.0779,15.0864,121419.0
2022-08-01 10:10:00,17.68,17.73,17.68,17.71,97709.0,15.0864,15.1291,15.0864,15.112,97709.0
2022-08-01 10:15:00,17.72,17.74,17.64,17.64,110720.0,15.1206,15.1376,15.0523,15.0523,110720.0
2022-08-01 10:20:00,17.65,17.65,17.57,17.61,113994.0,15.0608,15.0608,14.9926,15.0267,113994.0
2022-08-01 10:25:00,17.61,17.64,17.6,17.64,119483.0,15.0267,15.0523,15.0182,15.0523,119483.0
2022-08-01 10:30:00,17.64,17.7,17.63,17.69,241598.0,15.0523,15.1035,15.0438,15.095,241598.0
2022-08-01 10:35:00,17.7,17.7,17.64,17.7,207173.0,15.1035,15.1035,15.0523,15.1035,207173.0
2022-08-01 10:40:00,17.7,17.73,17.68,17.72,112564.0,15.1035,15.1291,15.0864,15.1206,112564.0
2022-08-01 10:45:00,17.72,17.78,17.71,17.76,153387.0,15.1206,15.1718,15.112,15.1547,153387.0
2022-08-01 10:50:00,17.76,17.78,17.74,17.75,77506.0,15.1547,15.1718,15.1376,15.1462,77506.0
2022-08-01 10:55:00,17.74,17.76,17.71,17.74,66327.0,15.1376,15.1547,15.112,15.1376,66327.0
2022-08-01 11:00:00,17.74,17.79,17.74,17.77,92949.0,15.1376,15.1803,15.1376,15.1632,92949.0
2022-08-01 11:05:00,17.77,17.79,17.76,17.78,187426.0,15.1632,15.1803,15.1547,15.1718,187426.0
2022-08-01 11:10:00,17.78,17.83,17.78,17.82,80198.0,15.1718,15.2144,15.1718,15.2059,80198.0
2022-08-01 11:15:00,17.83,17.83,17.68,17.69,148971.0,15.2144,15.2144,15.0864,15.095,148971.0
2022-08-01 11:20:00,17.69,17.78,17.67,17.77,173277.0,15.095,15.1718,15.0779,15.1632,173277.0
2022-08-01 11:25:00,17.77,17.81,17.75,17.76,367248.0,15.1632,15.1973,15.1462,15.1547,367248.0
2022-08-01 11:30:00,17.75,17.78,17.72,17.75,113361.0,15.1462,15.1718,15.1206,15.1462,113361.0
2022-08-01 11:35:00,17.75,17.76,17.73,17.74,63939.0,15.1462,15.1547,15.1291,15.1376,63939.0
2022-08-01 11:40:00,17.73,17.78,17.73,17.77,52738.0,15.1291,15.1718,15.1291,15.1632,52738.0
2022-08-01 11:45:00,17.78,17.81,17.77,17.8,68917.0,15.1718,15.1973,15.1632,15.1888,68917.0
2022-08-01 11:50:00,17.8,17.82,17.79,17.8,76141.0,15.1888,15.2059,15.1803,15.1888,76141.0
2022-08-01 11:55:00,17.79,17.81,17.77,17.8,181494.0,15.1803,15.1973,15.1632,15.1888,181494.0
2022-08-01 12:00:00,17.8,17.83,17.79,17.81,124724.0,15.1888,15.2144,15.1803,15.1973,124724.0
2022-08-01 12:05:00,17.8,17.81,17.78,17.8,95594.0,15.1888,15.1973,15.1718,15.1888,95594.0
2022-08-01 12:10:00,17.8,17.84,17.79,17.84,99064.0,15.1888,15.2229,15.1803,15.2229,99064.0
2022-08-01 12:15:00,17.84,17.84,17.82,17.84,82318.0,15.2229,15.2229,15.2059,15.2229,82318.0
2022-08-01 12:20:00,17.84,17.87,17.82,17.82,97038.0,15.2229,15.2485,15.2059,15.2059,97038.0
2022-08-01 12:25:00,17.82,17.83,17.8,17.8,97647.0,15.2059,15.2144,15.1888,15.1888,97647.0
2022-08-01 12:30:00,17.79,17.8,17.72,17.73,165242.0,15.1803,15.1888,15.1206,15.1291,165242.0
2022-08-01 12:35:00,17.73,17.78,17.72,17.78,117944.0,15.1291,15.1718,15.1206,15.1718,117944.0
2022-08-01 12:40:00,17.78,17.79,17.74,17.76,103617.0,15.1718,15.1803,15.1376,15.1547,103617.0
2022-08-01 12:45:00,17.76,17.78,17.74,17.75,80763.0,15.1547,15.1718,15.1376,15.1462,80763.0
2022-08-01 12:50:00,17.75,17.75,17.73,17.74,62688.0,15.1462,15.1462,15.1291,15.1376,62688.0
2022-08-01 12:55:00,17.73,17.79,17.72,17.79,105933.0,15.1291,15.1803,15.1206,15.1803,105933.0
2022-08-01 13:00:00,17.78,17.79,17.74,17.75,92544.0,15.1718,15.1803,15.1376,15.1462,92544.0
2022-08-01 13:05:00,17.75,17.78,17.73,17.77,79656.0,15.1462,15.1718,15.1291,15.1632,79656.0
2022-08-01 13:10:00,17.77,17.77,17.73,17.77,134293.0,15.1632,15.1632,15.1291,15.1632,134293.0
2022-08-01 13:15:00,17.77,17.79,17.73,17.73,145782.0,15.1632,15.1803,15.1291,15.1291,145782.0
2022-08-01 13:20:00,17.74,17.76,17.73,17.75,74374.0,15.1376,15.1547,15.1291,15.1462,74374.0
2022-08-01 13:25:00,17.75,17.76,17.71,17.73,106137.0,15.1462,15.1547,15.112,15.1291,106137.0
2022-08-01 13:30:00,17.73,17.74,17.71,17.73,100229.0,15.1291,15.1376,15.112,15.1291,100229.0
2022-08-01 13:35:00,17.72,17.75,17.71,17.72,115826.0,15.1206,15.1462,15.112,15.1206,115826.0
2022-08-01 13:40:00,17.72,17.75,17.71,17.73,138057.0,15.1206,15.1462,15.112,15.1291,138057.0
2022-08-01 13:45:00,17.72,17.74,17.7,17.74,92445.0,15.1206,15.1376,15.1035,15.1376,92445.0
2022-08-01 13:50:00,17.73,17.74,17.71,17.73,96345.0,15.1291,15.1376,15.112,15.1291,96345.0
2022-08-01 13:55:00,17.73,17.76,17.72,17.76,73835.0,15.1291,15.1547,15.1206,15.1547,73835.0
2022-08-01 14:00:00,17.75,17.77,17.73,17.76,156050.0,15.1462,15.1632,15.1291,15.1547,156050.0
2022-08-01 14:05:00,17.75,17.77,17.73,17.77,114142.0,15.1462,15.1632,15.1291,15.1632,114142.0
2022-08-01 14:10:00,17.76,17.79,17.75,17.79,57318.0,15.1547,15.1803,15.1462,15.1803,57318.0
2022-08-01 14:15:00,17.79,17.8,17.77,17.78,72110.0,15.1803,15.1888,15.1632,15.1718,72110.0
2022-08-01 14:20:00,17.78,17.81,17.77,17.81,63282.0,15.1718,15.1973,15.1632,15.1973,63282.0
2022-08-01 14:25:00,17.82,17.84,17.8,17.84,67824.0,15.2059,15.2229,15.1888,15.2229,67824.0
2022-08-01 14:30:00,17.83,17.85,17.82,17.82,67548.0,15.2144,15.2315,15.2059,15.2059,67548.0
2022-08-01 14:35:00,17.82,17.83,17.81,17.82,95339.0,15.2059,15.2144,15.1973,15.2059,95339.0
2022-08-01 14:40:00,17.82,17.84,17.79,17.79,109852.0,15.2059,15.2229,15.1803,15.1803,109852.0
2022-08-01 14:45:00,17.8,17.82,17.79,17.82,84344.0,15.1888,15.2059,15.1803,15.2059,84344.0
2022-08-01 14:50:00,17.8,17.82,17.78,17.81,85991.0,15.1888,15.2059,15.1718,15.1973,85991.0
2022-08-01 14:55:00,17.82,17.87,17.81,17.85,141221.0,15.2059,15.2485,15.1973,15.2315,141221.0
2022-08-01 15:00:00,17.85,17.86,17.82,17.85,132371.0,15.2315,15.24,15.2059,15.2315,132371.0
2022-08-01 15:05:00,17.85,17.89,17.84,17.89,167470.0,15.2315,15.2656,15.2229,15.2656,167470.0
2022-08-01 15:10:00,17.88,17.92,17.87,17.92,121054.0,15.2571,15.2912,15.2485,15.2912,121054.0
2022-08-01 15:15:00,17.92,17.92,17.89,17.89,107836.0,15.2912,15.2912,15.2656,15.2656,107836.0
2022-08-01 15:20:00,17.89,17.91,17.87,17.88,191009.0,15.2656,15.2827,15.2485,15.2571,191009.0
2022-08-01 15:25:00,17.88,17.89,17.86,17.89,150442.0,15.2571,15.2656,15.24,15.2656,150442.0
2022-08-01 15:30:00,17.88,17.91,17.88,17.91,277601.0,15.2571,15.2827,15.2571,15.2827,277601.0
2022-08-01 15:35:00,17.9,17.92,17.89,17.91,288241.0,15.2741,15.2912,15.2656,15.2827,288241.0
2022-08-01 15:40:00,17.91,17.92,17.89,17.89,259141.0,15.2827,15.2912,15.2656,15.2656,259141.0
2022-08-01 15:45:00,17.9,17.91,17.87,17.89,279354.0,15.2741,15.2827,15.2485,15.2656,279354.0
2022-08-01 15:50:00,17.9,17.92,17.87,17.89,248925.0,15.2741,15.2912,15.2485,15.2656,248925.0
2022-08-01 15:55:00,17.89,17.92,17.87,17.89,676373.0,15.2656,15.2912,15.2485,15.2656,676373.0
2022-08-02 09:30:00,17.91,18.0,17.82,17.86,327849.0,15.2827,15.3595,15.2059,15.24,327849.0
2022-08-02 09:35:00,17.86,17.94,17.85,17.92,216649.0,15.24,15.3083,15.2315,15.2912,216649.0
2022-08-02 09:40:00,17.92,17.93,17.84,17.88,496088.0,15.2912,15.2997,15.2229,15.2571,496088.0
2022-08-02 09:45:00,17.88,17.94,17.86,17.87,103787.0,15.2571,15.3083,15.24,15.2485,103787.0
2022-08-02 09:50:00,17.87,17.89,17.83,17.87,225782.0,15.2485,15.2656,15.2144,15.2485,225782.0
2022-08-02 09:55:00,17.86,17.9,17.84,17.87,242485.0,15.24,15.2741,15.2229,15.2485,242485.0
2022-08-02 10:00:00,17.86,17.87,17.74,17.75,436143.0,15.24,15.2485,15.1376,15.1462,436143.0
2022-08-02 10:05:00,17.76,17.8,17.74,17.75,79301.0,15.1547,15.1888,15.1376,15.1462,79301.0
2022-08-02 10:10:00,17.75,17.78,17.7,17.77,172188.0,15.1462,15.1718,15.1035,15.1632,172188.0
2022-08-02 10:15:00,17.77,17.81,17.74,17.77,326023.0,15.1632,15.1973,15.1376,15.1632,326023.0
2022-08-02 10:20:00,17.77,17.77,17.73,17.73,253920.0,15.1632,15.1632,15.1291,15.1291,253920.0
2022-08-02 10:25:00,17.73,17.77,17.73,17.76,171780.0,15.1291,15.1632,15.1291,15.1547,171780.0
2022-08-02 10:30:00,17.76,17.77,17.72,17.74,282784.0,15.1547,15.1632,15.1206,15.1376,282784.0
2022-08-02 10:35:00,17.74,17.74,17.66,17.68,207197.0,15.1376,15.1376,15.0694,15.0864,207197.0
2022-08-02 10:40:00,17.68,17.68,17.63,17.65,321046.0,15.0864,15.0864,15.0438,15.0608,321046.0
2022-08-02 10:45:00,17.65,17.73,17.63,17.73,186598.0,15.0608,15.1291,15.0438,15.1291,186598.0
2022-08-02 10:50:00,17.73,17.78,17.72,17.76,207799.0,15.1291,15.1718,15.1206,15.1547,207799.0
2022-08-02 10:55:00,17.76,17.77,17.7,17.71,173185.0,15.1547,15.1632,15.1035,15.112,173185.0
2022-08-02 11:00:00,17.71,17.74,17.69,17.7,263938.0,15.112,15.1376,15.095,15.1035,263938.0
2022-08-02 11:05:00,17.69,17.75,17.69,17.75,215688.0,15.095,15.1462,15.095,15.1462,215688.0
2022-08-02 11:10:00,17.75,17.77,17.74,17.76,247369.0,15.1462,15.1632,15.1376,15.1547,247369.0
2022-08-02 11:15:00,17.76,17.79,17.74,17.79,355187.0,15.1547,15.1803,15.1376,15.1803,355187.0
2022-08-02 11:20:00,17.78,17.8,17.76,17.78,141808.0,15.1718,15.1888,15.1547,15.1718,141808.0
2022-08-02 11:25:00,17.78,17.81,17.77,17.8,271063.0,15.1718,15.1973,15.1632,15.1888,271063.0
2022-08-02 11:30:00,17.8,17.82,17.76,17.82,129356.0,15.1888,15.2059,15.1547,15.2059,129356.0
2022-08-02 11:35:00,17.82,17.89,17.81,17.84,259937.0,15.2059,15.2656,15.1973,15.2229,259937.0
2022-08-02 11:40:00,17.84,17.88,17.83,17.87,155911.0,15.2229,15.2571,15.2144,15.2485,155911.0
2022-08-02 11:45:00,17.87,17.9,17.86,17.89,154942.0,15.2485,15.2741,15.24,15.2656,154942.0
2022-08-02 11:50:00,17.89,17.89,17.84,17.85,83096.0,15.2656,15.2656,15.2229,15.2315,83096.0
2022-08-02 11:55:00,17.84,17.85,17.82,17.82,101703.0,15.2229,15.2315,15.2059,15.2059,101703.0
2022-08-02 12:00:00,17.83,17.87,17.82,17.86,176506.0,15.2144,15.2485,15.2059,15.24,176506.0
2022-08-02 12:05:00,17.86,17.86,17.83,17.84,137097.0,15.24,15.24,15.2144,15.2229,137097.0
2022-08-02 12:10:00,17.84,17.88,17.83,17.87,114271.0,15.2229,15.2571,15.2144,15.2485,114271.0
2022-08-02 12:15:00,17.88,17.9,17.85,17.88,208182.0,15.2571,15.2741,15.2315,15.2571,208182.0
2022-08-02 12:20:00,17.89,17.92,17.86,17.91,118693.0,15.2656,15.2912,15.24,15.2827,118693.0
2022-08-02 12:25:00,17.91,17.92,17.87,17.89,128319.0,15.2827,15.2912,15.2485,15.2656,128319.0
2022-08-02 12:30:00,17.88,17.91,17.88,17.9,98319.0,15.2571,15.2827,15.2571,15.2741,98319.0
2022-08-02 12:35:00,17.9,17.92,17.9,17.92,73663.0,15.2741,15.2912,15.2741,15.2912,73663.0
2022-08-02 12:40:00,17.91,17.92,17.9,17.91,85778.0,15.2827,15.2912,15.2741,15.2827,85778.0
2022-08-02 12:45:00,17.91,17.92,17.86,17.88,128881.0,15.2827,15.2912,15.24,15.2571,128881.0
2022-08-02 12:50:00,17.88,17.9,17.86,17.89,70014.0,15.2571,15.2741,15.24,15.2656,70014.0
2022-08-02 12:55:00,17.89,17.9,17.86,17.88,71428.0,15.2656,15.2741,15.24,15.2571,71428.0
2022-08-02 13:00:00,17.87,17.88,17.84,17.85,90575.0,15.2485,15.2571,15.2229,15.2315,90575.0
2022-08-02 13:05:00,17.86,17.9,17.85,17.88,107611.0,15.24,15.2741,15.2315,15.2571,107611.0
2022-08-02 13:10:00,17.88,17.88,17.85,17.87,99053.0,15.2571,15.2571,15.2315,15.2485,99053.0
2022-08-02 13:15:00,17.87,17.88,17.85,17.87,72471.0,15.2485,15.2571,15.2315,15.2485,72471.0
2022-08-02 13:20:00,17.87,17.88,17.85,17.86,98699.0,15.2485,15.2571,15.2315,15.24,98699.0
2022-08-02 13:25:00,17.85,17.86,17.83,17.83,87836.0,15.2315,15.24,15.2144,15.2144,87836.0
2022-08-02 13:30:00,17.83,17.84,17.8,17.8,109520.0,15.2144,15.2229,15.1888,15.1888,109520.0
2022-08-02 13:35:00,17.8,17.82,17.79,17.81,165084.0,15.1888,15.2059,15.1803,15.1973,165084.0
2022-08-02 13:40:00,17.81,17.86,17.79,17.85,149696.0,15.1973,15.24,15.1803,15.2315,149696.0
2022-08-02 13:45:00,17.85,17.86,17.79,17.8,182967.0,15.2315,15.24,15.1803,15.1888,182967.0
2022-08-02 13:50:00,17.8,17.83,17.79,17.82,187603.0,15.1888,15.2144,15.1803,15.2059,187603.0
2022-08-02 13:55:00,17.83,17.85,17.81,17.84,273560.0,15.2144,15.2315,15.1973,15.2229,273560.0
2022-08-02 14:00:00,17.84,17.85,17.82,17.82,245666.0,15.2229,15.2315,15.2059,15.2059,245666.0
2022-08-02 14:05:00,17.83,17.86,17.82,17.85,196361.0,15.2144,15.24,15.2059,15.2315,196361.0
2022-08-02 14:10:00,17.86,17.87,17.84,17.85,175832.0,15.24,15.2485,15.2229,15.2315,175832.0
2022-08-02 14:15:00,17.85,17.86,17.83,17.84,151282.0,15.2315,15.24,15.2144,15.2229,151282.0
2022-08-02 14:20:00,17.84,17.88,17.83,17.87,132128.0,15.2229,15.2571,15.2144,15.2485,132128.0
2022-08-02 14:25:00,17.87,17.88,17.84,17.87,158786.0,15.2485,15.2571,15.2229,15.2485,158786.0
2022-08-02 14:30:00,17.86,17.88,17.86,17.88,108257.0,15.24,15.2571,15.24,15.2571,108257.0
2022-08-02 14:35:00,17.87,17.88,17.86,17.87,89541.0,15.2485,15.2571,15.24,15.2485,89541.0
2022-08-02 14:40:00,17.87,17.91,17.86,17.9,129737.0,15.2485,15.2827,15.24,15.2741,129737.0
2022-08-02 14:45:00,17.9,17.91,17.87,17.91,89236.0,15.2741,15.2827,15.2485,15.2827,89236.0
2022-08-02 14:50:00,17.91,17.92,17.87,17.89,77221.0,15.2827,15.2912,15.2485,15.2656,77221.0
2022-08-02 14:55:00,17.89,17.9,17.88,17.89,249248.0,15.2656,15.2741,15.2571,15.2656,249248.0
2022-08-02 15:00:00,17.9,17.91,17.88,17.89,208568.0,15.2741,15.2827,15.2571,15.2656,208568.0
2022-08-02 15:05:00,17.89,17.92,17.89,17.91,201508.0,15.2656,15.2912,15.2656,15.2827,201508.0
2022-08-02 15:10:00,17.9,17.91,17.87,17.9,104069.0,15.2741,15.2827,15.2485,15.2741,104069.0
2022-08-02 15:15:00,17.9,17.91,17.83,17.84,124893.0,15.2741,15.2827,15.2144,15.2229,124893.0
2022-08-02 15:20:00,17.84,17.84,17.8,17.82,149250.0,15.2229,15.2229,15.1888,15.2059,149250.0
2022-08-02 15:25:00,17.82,17.87,17.8,17.87,161392.0,15.2059,15.2485,15.1888,15.2485,161392.0
2022-08-02 15:30:00,17.86,17.88,17.85,17.87,179083.0,15.24,15.2571,15.2315,15.2485,179083.0
2022-08-02 15:35:00,17.87,17.9,17.86,17.88,220660.0,15.2485,15.2741,15.24,15.2571,220660.0
2022-08-02 15:40:00,17.88,17.9,17.86,17.9,281133.0,15.2571,15.2741,15.24,15.2741,281133.0
2022-08-02 15:45:00,17.89,17.9,17.85,17.87,352703.0,15.2656,15.2741,15.2315,15.2485,352703.0
2022-08-02 15:50:00,17.87,17.89,17.84,17.84,485077.0,15.2485,15.2656,15.2229,15.2229,485077.0
2022-08-02 15:55:00,17.85,17.85,17.81,17.83,775198.0,15.2315,15.2315,15.1973,15.2144,775198.0
2022-08-03 09:30:00,17.99,17.99,17.9,17.91,305691.0,15.3509,15.3509,15.2741,15.2827,305691.0
2022-08-03 09:35:00,17.91,18.01,17.91,17.98,143845.0,15.2827,15.368,15.2827,15.3424,143845.0
2022-08-03 09:40:00,17.98,18.05,17.95,17.97,126511.0,15.3424,15.4021,15.3168,15.3339,126511.0
2022-08-03 09:45:00,17.96,18.04,17.96,18.04,135896.0,15.3253,15.3936,15.3253,15.3936,135896.0
2022-08-03 09:50:00,18.04,18.04,18.0,18.02,169703.0,15.3936,15.3936,15.3595,15.3765,169703.0
2022-08-03 09:55:00,18.02,18.02,17.97,17.98,133342.0,15.3765,15.3765,15.3339,15.3424,133342.0
2022-08-03 10:00:00,17.98,17.99,17.89,17.94,130740.0,15.3424,15.3509,15.2656,15.3083,130740.0
2022-08-03 10:05:00,17.94,17.96,17.9,17.94,153943.0,15.3083,15.3253,15.2741,15.3083,153943.0
2022-08-03 10:10:00,17.94,17.95,17.89,17.93,106057.0,15.3083,15.3168,15.2656,15.2997,106057.0
2022-08-03 10:15:00,17.93,17.93,17.84,17.85,139684.0,15.2997,15.2997,15.2229,15.2315,139684.0
2022-08-03 10:20:00,17.85,17.87,17.83,17.86,65342.0,15.2315,15.2485,15.2144,15.24,65342.0
2022-08-03 10:25:00,17.87,17.94,17.86,17.94,134440.0,15.2485,15.3083,15.24,15.3083,134440.0
2022-08-03 10:30:00,17.93,17.95,17.9,17.9,124022.0,15.2997,15.3168,15.2741,15.2741,124022.0
2022-08-03 10:35:00,17.9,17.9,17.81,17.82,253097.0,15.2741,15.2741,15.1973,15.2059,253097.0
2022-08-03 10:40:00,17.82,17.85,17.79,17.85,81273.0,15.2059,15.2315,15.1803,15.2315,81273.0
2022-08-03 10:45:00,17.86,17.88,17.83,17.87,135237.0,15.24,15.2571,15.2144,15.2485,135237.0
2022-08-03 10:50:00,17.87,17.88,17.81,17.82,182146.0,15.2485,15.2571,15.1973,15.2059,182146.0
2022-08-03 10:55:00,17.81,17.84,17.8,17.8,64356.0,15.1973,15.2229,15.1888,15.1888,64356.0
2022-08-03 11:00:00,17.8,17.85,17.79,17.81,233434.0,15.1888,15.2315,15.1803,15.1973,233434.0
2022-08-03 11:05:00,17.81,17.83,17.78,17.82,145399.0,15.1973,15.2144,15.1718,15.2059,145399.0
2022-08-03 11:10:00,17.82,17.85,17.8,17.83,83236.0,15.2059,15.2315,15.1888,15.2144,83236.0
2022-08-03 11:15:00,17.83,17.85,17.81,17.81,121762.0,15.2144,15.2315,15.1973,15.1973,121762.0
2022-08-03 11:20:00,17.82,17.84,17.78,17.8,134665.0,15.2059,15.2229,15.1718,15.1888,134665.0
2022-08-03 11:25:00,17.8,17.83,17.79,17.82,323781.0,15.1888,15.2144,15.1803,15.2059,323781.0
2022-08-03 11:30:00,17.82,17.84,17.8,17.83,130980.0,15.2059,15.2229,15.1888,15.2144,130980.0
2022-08-03 11:35:00,17.83,17.85,17.82,17.83,131436.0,15.2144,15.2315,15.2059,15.2144,131436.0
2022-08-03 11:40:00,17.83,17.85,17.82,17.83,105470.0,15.2144,15.2315,15.2059,15.2144,105470.0
2022-08-03 11:45:00,17.82,17.83,17.8,17.8,159609.0,15.2059,15.2144,15.1888,15.1888,159609.0
2022-08-03 11:50:00,17.8,17.81,17.76,17.79,103061.0,15.1888,15.1973,15.1547,15.1803,103061.0
2022-08-03 11:55:00,17.78,17.79,17.75,17.76,125703.0,15.1718,15.1803,15.1462,15.1547,125703.0
2022-08-03 12:00:00,17.76,17.76,17.73,17.75,81635.0,15.1547,15.1547,15.1291,15.1462,81635.0
2022-08-03 12:05:00,17.75,17.76,17.72,17.73,55904.0,15.1462,15.1547,15.1206,15.1291,55904.0
2022-08-03 12:10:00,17.73,17.77,17.71,17.76,121253.0,15.1291,15.1632,15.112,15.1547,121253.0
2022-08-03 12:15:00,17.76,17.76,17.72,17.76,210814.0,15.1547,15.1547,15.1206,15.1547,210814.0
2022-08-03 12:20:00,17.75,17.8,17.75,17.79,191596.0,15.1462,15.1888,15.1462,15.1803,191596.0
2022-08-03 12:25:00,17.79,17.8,17.77,17.78,122403.0,15.1803,15.1888,15.1632,15.1718,122403.0
2022-08-03 12:30:00,17.78,17.8,17.75,17.8,127727.0,15.1718,15.1888,15.1462,15.1888,127727.0
2022-08-03 12:35:00,17.8,17.8,17.76,17.77,107464.0,15.1888,15.1888,15.1547,15.1632,107464.0
2022-08-03 12:40:00,17.77,17.79,17.75,17.77,123889.0,15.1632,15.1803,15.1462,15.1632,123889.0
2022-08-03 12:45:00,17.76,17.79,17.75,17.78,111676.0,15.1547,15.1803,15.1462,15.1718,111676.0
2022-08-03 12:50:00,17.78,17.78,17.75,17.76,631248.0,15.1718,15.1718,15.1462,15.1547,631248.0
2022-08-03 12:55:00,17.77,17.79,17.75,17.78,110814.0,15.1632,15.1803,15.1462,15.1718,110814.0
2022-08-03 13:00:00,17.78,17.79,17.76,17.77,65817.0,15.1718,15.1803,15.1547,15.1632,65817.0
2022-08-03 13:05:00,17.77,17.77,17.72,17.73,71011.0,15.1632,15.1632,15.1206,15.1291,71011.0
2022-08-03 13:10:00,17.73,17.74,17.69,17.7,110774.0,15.1291,15.1376,15.095,15.1035,110774.0
2022-08-03 13:15:00,17.7,17.7,17.67,17.68,229651.0,15.1035,15.1035,15.0779,15.0864,229651.0
2022-08-03 13:20:00,17.68,17.72,17.66,17.71,162689.0,15.0864,15.1206,15.0694,15.112,162689.0
2022-08-03 13:25:00,17.72,17.78,17.71,17.77,152101.0,15.1206,15.1718,15.112,15.1632,152101.0
2022-08-03 13:30:00,17.77,17.79,17.77,17.78,59177.0,15.1632,15.1803,15.1632,15.1718,59177.0
2022-08-03 13:35:00,17.78,17.8,17.77,17.79,98436.0,15.1718,15.1888,15.1632,15.1803,98436.0
2022-08-03 13:40:00,17.79,17.8,17.75,17.79,153184.0,15.1803,15.1888,15.1462,15.1803,153184.0
2022-08-03 13:45:00,17.8,17.83,17.79,17.82,218855.0,15.1888,15.2144,15.1803,15.2059,218855.0
2022-08-03 13:50:00,17.82,17.89,17.82,17.88,191451.0,15.2059,15.2656,15.2059,15.2571,191451.0
2022-08-03 13:55:00,17.87,17.87,17.83,17.86,189967.0,15.2485,15.2485,15.2144,15.24,189967.0
2022-08-03 14:00:00,17.87,17.89,17.83,17.88,161148.0,15.2485,15.2656,15.2144,15.2571,161148.0
2022-08-03 14:05:00,17.88,17.91,17.87,17.91,379683.0,15.2571,15.2827,15.2485,15.2827,379683.0
2022-08-03 14:10:00,17.91,17.91,17.88,17.89,611610.0,15.2827,15.2827,15.2571,15.2656,611610.0
2022-08-03 14:15:00,17.89,17.9,17.85,17.88,205310.0,15.2656,15.2741,15.2315,15.2571,205310.0
2022-08-03 14:20:00,17.88,17.9,17.85,17.89,199836.0,15.2571,15.2741,15.2315,15.2656,199836.0
2022-08-03 14:25:00,17.89,17.89,17.84,17.85,132947.0,15.2656,15.2656,15.2229,15.2315,132947.0
2022-08-03 14:30:00,17.85,17.88,17.84,17.86,157612.0,15.2315,15.2571,15.2229,15.24,157612.0
2022-08-03 14:35:00,17.86,17.86,17.83,17.84,154960.0,15.24,15.24,15.2144,15.2229,154960.0
2022-08-03 14:40:00,17.84,17.84,17.82,17.84,137011.0,15.2229,15.2229,15.2059,15.2229,137011.0
2022-08-03 14:45:00,17.84,17.88,17.82,17.88,147958.0,15.2229,15.2571,15.2059,15.2571,147958.0
2022-08-03 14:50:00,17.88,17.88,17.84,17.88,131019.0,15.2571,15.2571,15.2229,15.2571,131019.0
2022-08-03 14:55:00,17.87,17.88,17.85,17.87,137443.0,15.2485,15.2571,15.2315,15.2485,137443.0
2022-08-03 15:00:00,17.87,17.88,17.85,17.87,111987.0,15.2485,15.2571,15.2315,15.2485,111987.0
2022-08-03 15:05:00,17.86,17.89,17.86,17.89,132010.0,15.24,15.2656,15.24,15.2656,132010.0
2022-08-03 15:10:00,17.88,17.88,17.85,17.87,109842.0,15.2571,15.2571,15.2315,15.2485,109842.0
2022-08-03 15:15:00,17.86,17.91,17.86,17.91,199794.0,15.24,15.2827,15.24,15.2827,199794.0
2022-08-03 15:20:00,17.9,17.91,17.88,17.89,159992.0,15.2741,15.2827,15.2571,15.2656,159992.0
2022-08-03 15:25:00,17.88,17.89,17.87,17.89,145986.0,15.2571,15.2656,15.2485,15.2656,145986.0
2022-08-03 15:30:00,17.89,17.89,17.86,17.87,187121.0,15.2656,15.2656,15.24,15.2485,187121.0
2022-08-03 15:35:00,17.87,17.87,17.84,17.86,155046.0,15.2485,15.2485,15.2229,15.24,155046.0
2022-08-03 15:40:00,17.86,17.87,17.85,17.87,173564.0,15.24,15.2485,15.2315,15.2485,173564.0
2022-08-03 15:45:00,17.87,17.87,17.85,17.87,198678.0,15.2485,15.2485,15.2315,15.2485,198678.0
2022-08-03 15:50:00,17.87,17.9,17.86,17.88,410875.0,15.2485,15.2741,15.24,15.2571,410875.0
2022-08-03 15:55:00,17.88,17.88,17.81,17.81,1142316.0,15.2571,15.2571,15.1973,15.1973,1142316.0
2022-08-04 09:30:00,17.76,17.77,17.63,17.63,278891.0,15.1547,15.1632,15.0438,15.0438,278891.0
2022-08-04 09:35:00,17.63,17.65,17.58,17.6,120589.0,15.0438,15.0608,15.0011,15.0182,120589.0
2022-08-04 09:40:00,17.59,17.62,17.55,17.59,117989.0,15.0096,15.0352,14.9755,15.0096,117989.0
2022-08-04 09:45:00,17.58,17.7,17.56,17.66,111256.0,15.0011,15.1035,14.984,15.0694,111256.0
2022-08-04 09:50:00,17.66,17.69,17.59,17.63,155417.0,15.0694,15.095,15.0096,15.0438,155417.0
2022-08-04 09:55:00,17.63,17.64,17.57,17.58,149513.0,15.0438,15.0523,14.9926,15.0011,149513.0
2022-08-04 10:00:00,17.59,17.64,17.57,17.64,191719.0,15.0096,15.0523,14.9926,15.0523,191719.0
2022-08-04 10:05:00,17.64,17.65,17.61,17.64,59765.0,15.0523,15.0608,15.0267,15.0523,59765.0
2022-08-04 10:10:00,17.64,17.66,17.61,17.61,62447.0,15.0523,15.0694,15.0267,15.0267,62447.0
2022-08-04 10:15:00,17.61,17.61,17.57,17.59,94941.0,15.0267,15.0267,14.9926,15.0096,94941.0
2022-08-04 10:20:00,17.59,17.6,17.55,17.59,106533.0,15.0096,15.0182,14.9755,15.0096,106533.0
2022-08-04 10:25:00,17.58,17.66,17.57,17.62,111259.0,15.0011,15.0694,14.9926,15.0352,111259.0
2022-08-04 10:30:00,17.61,17.66,17.59,17.6,99926.0,15.0267,15.0694,15.0096,15.0182,99926.0
2022-08-04 10:35:00,17.59,17.62,17.57,17.59,81207.0,15.0096,15.0352,14.9926,15.0096,81207.0
2022-08-04 10:40:00,17.59,17.61,17.56,17.57,123106.0,15.0096,15.0267,14.984,14.9926,123106.0
2022-08-04 10:45:00,17.57,17.62,17.56,17.62,121720.0,14.9926,15.0352,14.984,15.0352,121720.0
2022-08-04 10:50:00,17.62,17.63,17.6,17.61,170441.0,15.0352,15.0438,15.0182,15.0267,170441.0
2022-08-04 10:55:00,17.61,17.64,17.6,17.6,212129.0,15.0267,15.0523,15.0182,15.0182,212129.0
2022-08-04 11:00:00,17.6,17.65,17.6,17.63,149076.0,15.0182,15.0608,15.0182,15.0438,149076.0
2022-08-04 11:05:00,17.63,17.66,17.63,17.64,119654.0,15.0438,15.0694,15.0438,15.0523,119654.0
2022-08-04 11:10:00,17.64,17.65,17.59,17.6,174121.0,15.0523,15.0608,15.0096,15.0182,174121.0
2022-08-04 11:15:00,17.6,17.61,17.56,17.59,112491.0,15.0182,15.0267,14.984,15.0096,112491.0
2022-08-04 11:20:00,17.6,17.65,17.59,17.61,183989.0,15.0182,15.0608,15.0096,15.0267,183989.0
2022-08-04 11:25:00,17.61,17.62,17.57,17.6,106833.0,15.0267,15.0352,14.9926,15.0182,106833.0
2022-08-04 11:30:00,17.6,17.66,17.59,17.64,94876.0,15.0182,15.0694,15.0096,15.0523,94876.0
2022-08-04 11:35:00,17.64,17.66,17.6,17.6,129501.0,15.0523,15.0694,15.0182,15.0182,129501.0
2022-08-04 11:40:00,17.61,17.62,17.58,17.58,112336.0,15.0267,15.0352,15.0011,15.0011,112336.0
2022-08-04 11:45:00,17.57,17.63,17.57,17.59,89260.0,14.9926,15.0438,14.9926,15.0096,89260.0
2022-08-04 11:50:00,17.59,17.61,17.57,17.6,49664.0,15.0096,15.0267,14.9926,15.0182,49664.0
2022-08-04 11:55:00,17.6,17.6,17.58,17.6,109549.0,15.0182,15.0182,15.0011,15.0182,109549.0
2022-08-04 12:00:00,17.6,17.61,17.57,17.59,88052.0,15.0182,15.0267,14.9926,15.0096,88052.0
2022-08-04 12:05:00,17.58,17.59,17.55,17.56,81561.0,15.0011,15.0096,14.9755,14.984,81561.0
2022-08-04 12:10:00,17.55,17.59,17.55,17.56,121454.0,14.9755,15.0096,14.9755,14.984,121454.0
2022-08-04 12:15:00,17.56,17.57,17.55,17.55,82556.0,14.984,14.9926,14.9755,14.9755,82556.0
2022-08-04 12:20:00,17.55,17.56,17.53,17.54,73704.0,14.9755,14.984,14.9584,14.967,73704.0
2022-08-04 12:25:00,17.54,17.55,17.52,17.55,101076.0,14.967,14.9755,14.9499,14.9755,101076.0
2022-08-04 12:30:00,17.55,17.59,17.55,17.59,136785.0,14.9755,15.0096,14.9755,15.0096,136785.0
2022-08-04 12:35:00,17.59,17.59,17.55,17.57,105479.0,15.0096,15.0096,14.9755,14.9926,105479.0
2022-08-04 12:40:00,17.57,17.59,17.55,17.57,214570.0,14.9926,15.0096,14.9755,14.9926,214570.0
2022-08-04 12:45:00,17.57,17.58,17.53,17.53,109504.0,14.9926,15.0011,14.9584,14.9584,109504.0
2022-08-04 12:50:00,17.53,17.56,17.53,17.54,108649.0,14.9584,14.984,14.9584,14.967,108649.0
2022-08-04 12:55:00,17.54,17.57,17.53,17.57,125562.0,14.967,14.9926,14.9584,14.9926,125562.0
2022-08-04 13:00:00,17.56,17.62,17.55,17.62,167907.0,14.984,15.0352,14.9755,15.0352,167907.0
2022-08-04 13:05:00,17.62,17.62,17.58,17.61,173918.0,15.0352,15.0352,15.0011,15.0267,173918.0
2022-08-04 13:10:00,17.61,17.61,17.58,17.6,57811.0,15.0267,15.0267,15.0011,15.0182,57811.0
2022-08-04 13:15:00,17.6,17.62,17.59,17.61,63361.0,15.0182,15.0352,15.0096,15.0267,63361.0
2022-08-04 13:20:00,17.61,17.61,17.56,17.58,78599.0,15.0267,15.0267,14.984,15.0011,78599.0
2022-08-04 13:25:00,17.58,17.59,17.57,17.57,69551.0,15.0011,15.0096,14.9926,14.9926,69551.0
2022-08-04 13:30:00,17.57,17.59,17.56,17.59,126753.0,14.9926,15.0096,14.984,15.0096,126753.0
2022-08-04 13:35:00,17.59,17.59,17.57,17.57,78383.0,15.0096,15.0096,14.9926,14.9926,78383.0
2022-08-04 13:40:00,17.57,17.59,17.56,17.59,64862.0,14.9926,15.0096,14.984,15.0096,64862.0
2022-08-04 13:45:00,17.59,17.59,17.57,17.59,157828.0,15.0096,15.0096,14.9926,15.0096,157828.0
2022-08-04 13:50:00,17.59,17.6,17.57,17.59,242305.0,15.0096,15.0182,14.9926,15.0096,242305.0
2022-08-04 13:55:00,17.59,17.59,17.57,17.57,67906.0,15.0096,15.0096,14.9926,14.9926,67906.0
2022-08-04 14:00:00,17.57,17.58,17.56,17.58,58054.0,14.9926,15.0011,14.984,15.0011,58054.0
2022-08-04 14:05:00,17.57,17.58,17.54,17.55,86439.0,14.9926,15.0011,14.967,14.9755,86439.0
2022-08-04 14:10:00,17.56,17.58,17.54,17.57,89243.0,14.984,15.0011,14.967,14.9926,89243.0
2022-08-04 14:15:00,17.56,17.57,17.54,17.57,56076.0,14.984,14.9926,14.967,14.9926,56076.0
2022-08-04 14:20:00,17.57,17.57,17.55,17.55,46814.0,14.9926,14.9926,14.9755,14.9755,46814.0
2022-08-04 14:25:00,17.55,17.58,17.54,17.55,106356.0,14.9755,15.0011,14.967,14.9755,106356.0
2022-08-04 14:30:00,17.55,17.57,17.53,17.55,114519.0,14.9755,14.9926,14.9584,14.9755,114519.0
2022-08-04 14:35:00,17.56,17.56,17.52,17.55,77541.0,14.984,14.984,14.9499,14.9755,77541.0
2022-08-04 14:40:00,17.54,17.55,17.52,17.53,95493.0,14.967,14.9755,14.9499,14.9584,95493.0
2022-08-04 14:45:00,17.54,17.54,17.51,17.52,78599.0,14.967,14.967,14.9414,14.9499,78599.0
2022-08-04 14:50:00,17.52,17.53,17.5,17.52,120946.0,14.9499,14.9584,14.9328,14.9499,120946.0
2022-08-04 14:55:00,17.51,17.52,17.48,17.49,133283.0,14.9414,14.9499,14.9158,14.9243,133283.0
2022-08-04 15:00:00,17.48,17.49,17.47,17.48,131404.0,14.9158,14.9243,14.9072,14.9158,131404.0
2022-08-04 15:05:00,17.48,17.48,17.44,17.44,222499.0,14.9158,14.9158,14.8816,14.8816,222499.0
2022-08-04 15:10:00,17.45,17.45,17.44,17.44,157877.0,14.8902,14.8902,14.8816,14.8816,157877.0
2022-08-04 15:15:00,17.44,17.46,17.43,17.45,170683.0,14.8816,14.8987,14.8731,14.8902,170683.0
2022-08-04 15:20:00,17.45,17.45,17.41,17.41,114562.0,14.8902,14.8902,14.856,14.856,114562.0
2022-08-04 15:25:00,17.41,17.44,17.41,17.44,79468.0,14.856,14.8816,14.856,14.8816,79468.0
2022-08-04 15:30:00,17.44,17.44,17.37,17.37,210093.0,14.8816,14.8816,14.8219,14.8219,210093.0
2022-08-04 15:35:00,17.37,17.4,17.37,17.37,286148.0,14.8219,14.8475,14.8219,14.8219,286148.0
2022-08-04 15:40:00,17.37,17.38,17.35,17.37,293123.0,14.8219,14.8304,14.8048,14.8219,293123.0
2022-08-04 15:45:00,17.36,17.37,17.3,17.32,883031.0,14.8134,14.8219,14.7622,14.7792,883031.0
2022-08-04 15:50:00,17.32,17.34,17.28,17.31,956496.0,14.7792,14.7963,14.7451,14.7707,956496.0
2022-08-04 15:55:00,17.3,17.31,17.27,17.3,900553.0,14.7622,14.7707,14.7366,14.7622,900553.0
2022-08-05 09:30:00,17.1,17.2,17.06,17.16,344998.0,14.5915,14.6768,14.5574,14.6427,344998.0
2022-08-05 09:35:00,17.15,17.22,17.12,17.17,157134.0,14.6342,14.6939,14.6086,14.6512,157134.0
2022-08-05 09:40:00,17.16,17.23,17.15,17.2,185987.0,14.6427,14.7024,14.6342,14.6768,185987.0
2022-08-05 09:45:00,17.21,17.24,17.18,17.24,77494.0,14.6854,14.711,14.6598,14.711,77494.0
2022-08-05 09:50:00,17.24,17.28,17.2,17.23,168415.0,14.711,14.7451,14.6768,14.7024,168415.0
2022-08-05 09:55:00,17.23,17.28,17.22,17.27,138824.0,14.7024,14.7451,14.6939,14.7366,138824.0
2022-08-05 10:00:00,17.27,17.31,17.25,17.29,155407.0,14.7366,14.7707,14.7195,14.7536,155407.0
2022-08-05 10:05:00,17.28,17.32,17.26,17.32,151038.0,14.7451,14.7792,14.728,14.7792,151038.0
2022-08-05 10:10:00,17.32,17.37,17.31,17.36,92937.0,14.7792,14.8219,14.7707,14.8134,92937.0
2022-08-05 10:15:00,17.36,17.38,17.34,17.36,494942.0,14.8134,14.8304,14.7963,14.8134,494942.0
2022-08-05 10:20:00,17.36,17.4,17.36,17.37,88759.0,14.8134,14.8475,14.8134,14.8219,88759.0
2022-08-05 10:25:00,17.38,17.4,17.36,17.4,154501.0,14.8304,14.8475,14.8134,14.8475,154501.0
2022-08-05 10:30:00,17.4,17.45,17.4,17.43,74351.0,14.8475,14.8902,14.8475,14.8731,74351.0
2022-08-05 10:35:00,17.43,17.48,17.42,17.48,114181.0,14.8731,14.9158,14.8646,14.9158,114181.0
2022-08-05 10:40:00,17.48,17.48,17.42,17.43,166271.0,14.9158,14.9158,14.8646,14.8731,166271.0
2022-08-05 10:45:00,17.43,17.44,17.41,17.41,174638.0,14.8731,14.8816,14.856,14.856,174638.0
2022-08-05 10:50:00,17.42,17.44,17.39,17.42,156445.0,14.8646,14.8816,14.839,14.8646,156445.0
2022-08-05 10:55:00,17.42,17.46,17.41,17.44,167570.0,14.8646,14.8987,14.856,14.8816,167570.0
2022-08-05 11:00:00,17.44,17.46,17.42,17.46,143690.0,14.8816,14.8987,14.8646,14.8987,143690.0
2022-08-05 11:05:00,17.46,17.47,17.42,17.46,164213.0,14.8987,14.9072,14.8646,14.8987,164213.0
2022-08-05 11:10:00,17.46,17.48,17.44,17.44,462069.0,14.8987,14.9158,14.8816,14.8816,462069.0
2022-08-05 11:15:00,17.44,17.45,17.39,17.39,258447.0,14.8816,14.8902,14.839,14.839,258447.0
2022-08-05 11:20:00,17.39,17.41,17.37,17.39,109167.0,14.839,14.856,14.8219,14.839,109167.0
2022-08-05 11:25:00,17.39,17.39,17.35,17.35,184847.0,14.839,14.839,14.8048,14.8048,184847.0
2022-08-05 11:30:00,17.36,17.42,17.34,17.39,97957.0,14.8134,14.8646,14.7963,14.839,97957.0
2022-08-05 11:35:00,17.39,17.41,17.37,17.39,100914.0,14.839,14.856,14.8219,14.839,100914.0
2022-08-05 11:40:00,17.39,17.41,17.37,17.39,82957.0,14.839,14.856,14.8219,14.839,82957.0
2022-08-05 11:45:00,17.39,17.39,17.34,17.35,65085.0,14.839,14.839,14.7963,14.8048,65085.0
2022-08-05 11:50:00,17.35,17.38,17.34,17.38,49762.0,14.8048,14.8304,14.7963,14.8304,49762.0
2022-08-05 11:55:00,17.38,17.39,17.35,17.37,44858.0,14.8304,14.839,14.8048,14.8219,44858.0
2022-08-05 12:00:00,17.38,17.4,17.37,17.39,117833.0,14.8304,14.8475,14.8219,14.839,117833.0
2022-08-05 12:05:00,17.39,17.41,17.37,17.38,72076.0,14.839,14.856,14.8219,14.8304,72076.0
2022-08-05 12:10:00,17.38,17.4,17.38,17.39,64375.0,14.8304,14.8475,14.8304,14.839,64375.0
2022-08-05 12:15:00,17.39,17.4,17.38,17.39,90556.0,14.839,14.8475,14.8304,14.839,90556.0
2022-08-05 12:20:00,17.39,17.41,17.37,17.39,92911.0,14.839,14.856,14.8219,14.839,92911.0
2022-08-05 12:25:00,17.38,17.4,17.36,17.39,66311.0,14.8304,14.8475,14.8134,14.839,66311.0
2022-08-05 12:30:00,17.39,17.41,17.37,17.39,56396.0,14.839,14.856,14.8219,14.839,56396.0
2022-08-05 12:35:00,17.39,17.42,17.39,17.41,58784.0,14.839,14.8646,14.839,14.856,58784.0
2022-08-05 12:40:00,17.41,17.44,17.4,17.44,34144.0,14.856,14.8816,14.8475,14.8816,34144.0
2022-08-05 12:45:00,17.44,17.46,17.43,17.46,52404.0,14.8816,14.8987,14.8731,14.8987,52404.0
2022-08-05 12:50:00,17.46,17.47,17.45,17.47,62012.0,14.8987,14.9072,14.8902,14.9072,62012.0
2022-08-05 12:55:00,17.47,17.48,17.44,17.45,54519.0,14.9072,14.9158,14.8816,14.8902,54519.0
2022-08-05 13:00:00,17.45,17.45,17.43,17.45,41658.0,14.8902,14.8902,14.8731,14.8902,41658.0
2022-08-05 13:05:00,17.45,17.47,17.43,17.47,91521.0,14.8902,14.9072,14.8731,14.9072,91521.0
2022-08-05 13:10:00,17.46,17.49,17.46,17.48,49448.0,14.8987,14.9243,14.8987,14.9158,49448.0
2022-08-05 13:15:00,17.48,17.49,17.45,17.47,128713.0,14.9158,14.9243,14.8902,14.9072,128713.0
2022-08-05 13:20:00,17.47,17.48,17.45,17.48,101054.0,14.9072,14.9158,14.8902,14.9158,101054.0
2022-08-05 13:25:00,17.47,17.49,17.45,17.46,111353.0,14.9072,14.9243,14.8902,14.8987,111353.0
2022-08-05 13:30:00,17.45,17.46,17.41,17.44,184086.0,14.8902,14.8987,14.856,14.8816,184086.0
2022-08-05 13:35:00,17.44,17.47,17.44,17.46,86990.0,14.8816,14.9072,14.8816,14.8987,86990.0
2022-08-05 13:40:00,17.47,17.49,17.46,17.47,152814.0,14.9072,14.9243,14.8987,14.9072,152814.0
2022-08-05 13:45:00,17.47,17.47,17.45,17.46,127734.0,14.9072,14.9072,14.8902,14.8987,127734.0
2022-08-05 13:50:00,17.46,17.47,17.45,17.46,93758.0,14.8987,14.9072,14.8902,14.8987,93758.0
2022-08-05 13:55:00,17.46,17.47,17.44,17.46,144765.0,14.8987,14.9072,14.8816,14.8987,144765.0
2022-08-05 14:00:00,17.46,17.47,17.45,17.46,88441.0,14.8987,14.9072,14.8902,14.8987,88441.0
2022-08-05 14:05:00,17.45,17.46,17.44,17.46,68287.0,14.8902,14.8987,14.8816,14.8987,68287.0
2022-08-05 14:10:00,17.45,17.47,17.45,17.45,101856.0,14.8902,14.9072,14.8902,14.8902,101856.0
2022-08-05 14:15:00,17.46,17.46,17.44,17.45,90613.0,14.8987,14.8987,14.8816,14.8902,90613.0
2022-08-05 14:20:00,17.45,17.45,17.43,17.44,89697.0,14.8902,14.8902,14.8731,14.8816,89697.0
2022-08-05 14:25:00,17.45,17.45,17.39,17.4,123050.0,14.8902,14.8902,14.839,14.8475,123050.0
2022-08-05 14:30:00,17.41,17.44,17.4,17.43,120020.0,14.856,14.8816,14.8475,14.8731,120020.0
2022-08-05 14:35:00,17.43,17.45,17.42,17.43,121571.0,14.8731,14.8902,14.8646,14.8731,121571.0
2022-08-05 14:40:00,17.43,17.45,17.43,17.45,74533.0,14.8731,14.8902,14.8731,14.8902,74533.0
2022-08-05 14:45:00,17.45,17.45,17.42,17.44,60317.0,14.8902,14.8902,14.8646,14.8816,60317.0
2022-08-05 14:50:00,17.43,17.44,17.42,17.44,56058.0,14.8731,14.8816,14.8646,14.8816,56058.0
2022-08-05 14:55:00,17.44,17.44,17.42,17.42,84093.0,14.8816,14.8816,14.8646,14.8646,84093.0
2022-08-05 15:00:00,17.43,17.44,17.4,17.43,213212.0,14.8731,14.8816,14.8475,14.8731,213212.0
2022-08-05 15:05:00,17.44,17.44,17.42,17.44,112546.0,14.8816,14.8816,14.8646,14.8816,112546.0
2022-08-05 15:10:00,17.44,17.46,17.43,17.45,108767.0,14.8816,14.8987,14.8731,14.8902,108767.0
2022-08-05 15:15:00,17.45,17.46,17.43,17.44,87393.0,14.8902,14.8987,14.8731,14.8816,87393.0
2022-08-05 15:20:00,17.44,17.45,17.42,17.44,143780.0,14.8816,14.8902,14.8646,14.8816,143780.0
2022-08-05 15:25:00,17.44,17.46,17.43,17.46,146740.0,14.8816,14.8987,14.8731,14.8987,146740.0
2022-08-05 15:30:00,17.46,17.46,17.44,17.45,123537.0,14.8987,14.8987,14.8816,14.8902,123537.0
2022-08-05 15:35:00,17.45,17.45,17.43,17.44,118062.0,14.8902,14.8902,14.8731,14.8816,118062.0
2022-08-05 15:40:00,17.44,17.45,17.43,17.45,85427.0,14.8816,14.8902,14.8731,14.8902,85427.0
2022-08-05 15:45:00,17.45,17.46,17.43,17.44,196440.0,14.8902,14.8987,14.8731,14.8816,196440.0
2022-08-05 15:50:00,17.45,17.46,17.44,17.45,158854.0,14.8902,14.8987,14.8816,14.8902,158854.0
2022-08-05 15:55:00,17.45,17.48,17.44,17.46,528129.0,14.8902,14.9158,14.8816,14.8987,528129.0
2022-08-08 09:30:00,17.48,17.62,17.47,17.59,225774.0,14.9158,15.0352,14.9072,15.0096,225774.0
2022-08-08 09:35:00,17.59,17.64,17.56,17.57,84555.0,15.0096,15.0523,14.984,14.9926,84555.0
2022-08-08 09:40:00,17.57,17.61,17.54,17.57,120302.0,14.9926,15.0267,14.967,14.9926,120302.0
2022-08-08 09:45:00,17.57,17.61,17.55,17.59,107476.0,14.9926,15.0267,14.9755,15.0096,107476.0
2022-08-08 09:50:00,17.59,17.63,17.58,17.61,90203.0,15.0096,15.0438,15.0011,15.0267,90203.0
2022-08-08 09:55:00,17.61,17.67,17.6,17.66,119633.0,15.0267,15.0779,15.0182,15.0694,119633.0
2022-08-08 10:00:00,17.66,17.7,17.66,17.69,101160.0,15.0694,15.1035,15.0694,15.095,101160.0
2022-08-08 10:05:00,17.7,17.71,17.67,17.68,108322.0,15.1035,15.112,15.0779,15.0864,108322.0
2022-08-08 10:10:00,17.68,17.69,17.67,17.68,155645.0,15.0864,15.095,15.0779,15.0864,155645.0
2022-08-08 10:15:00,17.68,17.71,17.67,17.69,105242.0,15.0864,15.112,15.0779,15.095,105242.0
2022-08-08 10:20:00,17.69,17.71,17.67,17.68,65686.0,15.095,15.112,15.0779,15.0864,65686.0
2022-08-08 10:25:00,17.68,17.69,17.65,17.67,243849.0,15.0864,15.095,15.0608,15.0779,243849.0
2022-08-08 10:30:00,17.66,17.7,17.66,17.68,111629.0,15.0694,15.1035,15.0694,15.0864,111629.0
2022-08-08 10:35:00,17.69,17.69,17.66,17.68,95602.0,15.095,15.095,15.0694,15.0864,95602.0
2022-08-08 10:40:00,17.68,17.69,17.66,17.68,91103.0,15.0864,15.095,15.0694,15.0864,91103.0
2022-08-08 10:45:00,17.68,17.69,17.65,17.69,119668.0,15.0864,15.095,15.0608,15.095,119668.0
2022-08-08 10:50:00,17.69,17.73,17.68,17.73,110667.0,15.095,15.1291,15.0864,15.1291,110667.0
2022-08-08 10:55:00,17.72,17.75,17.72,17.75,59542.0,15.1206,15.1462,15.1206,15.1462,59542.0
2022-08-08 11:00:00,17.75,17.77,17.74,17.74,89106.0,15.1462,15.1632,15.1376,15.1376,89106.0
2022-08-08 11:05:00,17.75,17.77,17.74,17.76,70771.0,15.1462,15.1632,15.1376,15.1547,70771.0
2022-08-08 11:10:00,17.77,17.79,17.75,17.78,67816.0,15.1632,15.1803,15.1462,15.1718,67816.0
2022-08-08 11:15:00,17.78,17.78,17.74,17.75,89797.0,15.1718,15.1718,15.1376,15.1462,89797.0
2022-08-08 11:20:00,17.74,17.78,17.74,17.77,68789.0,15.1376,15.1718,15.1376,15.1632,68789.0
2022-08-08 11:25:00,17.77,17.78,17.74,17.74,74605.0,15.1632,15.1718,15.1376,15.1376,74605.0
2022-08-08 11:30:00,17.74,17.75,17.71,17.71,66860.0,15.1376,15.1462,15.112,15.112,66860.0
2022-08-08 11:35:00,17.71,17.72,17.67,17.68,111549.0,15.112,15.1206,15.0779,15.0864,111549.0
2022-08-08 11:40:00,17.68,17.69,17.66,17.68,224907.0,15.0864,15.095,15.0694,15.0864,224907.0
2022-08-08 11:45:00,17.68,17.7,17.67,17.7,94066.0,15.0864,15.1035,15.0779,15.1035,94066.0
2022-08-08 11:50:00,17.69,17.73,17.69,17.72,134882.0,15.095,15.1291,15.095,15.1206,134882.0
2022-08-08 11:55:00,17.73,17.75,17.71,17.71,204244.0,15.1291,15.1462,15.112,15.112,204244.0
2022-08-08 12:00:00,17.72,17.78,17.71,17.77,151352.0,15.1206,15.1718,15.112,15.1632,151352.0
2022-08-08 12:05:00,17.77,17.78,17.72,17.73,110702.0,15.1632,15.1718,15.1206,15.1291,110702.0
2022-08-08 12:10:00,17.73,17.75,17.72,17.73,92267.0,15.1291,15.1462,15.1206,15.1291,92267.0
2022-08-08 12:15:00,17.73,17.74,17.69,17.71,181923.0,15.1291,15.1376,15.095,15.112,181923.0
2022-08-08 12:20:00,17.71,17.73,17.7,17.71,130703.0,15.112,15.1291,15.1035,15.112,130703.0
2022-08-08 12:25:00,17.71,17.72,17.68,17.69,66870.0,15.112,15.1206,15.0864,15.095,66870.0
2022-08-08 12:30:00,17.7,17.72,17.69,17.71,91370.0,15.1035,15.1206,15.095,15.112,91370.0
2022-08-08 12:35:00,17.71,17.72,17.66,17.66,99112.0,15.112,15.1206,15.0694,15.0694,99112.0
2022-08-08 12:40:00,17.66,17.68,17.66,17.67,117978.0,15.0694,15.0864,15.0694,15.0779,117978.0
2022-08-08 12:45:00,17.67,17.71,17.66,17.7,185952.0,15.0779,15.112,15.0694,15.1035,185952.0
2022-08-08 12:50:00,17.7,17.7,17.69,17.7,112567.0,15.1035,15.1035,15.095,15.1035,112567.0
2022-08-08 12:55:00,17.7,17.7,17.69,17.7,104390.0,15.1035,15.1035,15.095,15.1035,104390.0
2022-08-08 13:00:00,17.7,17.7,17.68,17.7,107342.0,15.1035,15.1035,15.0864,15.1035,107342.0
2022-08-08 13:05:00,17.7,17.71,17.69,17.71,66591.0,15.1035,15.112,15.095,15.112,66591.0
2022-08-08 13:10:00,17.71,17.73,17.7,17.73,61095.0,15.112,15.1291,15.1035,15.1291,61095.0
2022-08-08 13:15:00,17.73,17.75,17.72,17.73,93030.0,15.1291,15.1462,15.1206,15.1291,93030.0
2022-08-08 13:20:00,17.73,17.74,17.71,17.71,106701.0,15.1291,15.1376,15.112,15.112,106701.0
2022-08-08 13:25:00,17.72,17.72,17.69,17.69,176664.0,15.1206,15.1206,15.095,15.095,176664.0
2022-08-08 13:30:00,17.69,17.72,17.68,17.71,109657.0,15.095,15.1206,15.0864,15.112,109657.0
2022-08-08 13:35:00,17.72,17.73,17.71,17.71,46196.0,15.1206,15.1291,15.112,15.112,46196.0
2022-08-08 13:40:00,17.71,17.72,17.7,17.71,74103.0,15.112,15.1206,15.1035,15.112,74103.0
2022-08-08 13:45:00,17.71,17.72,17.7,17.71,135466.0,15.112,15.1206,15.1035,15.112,135466.0
2022-08-08 13:50:00,17.71,17.73,17.69,17.73,126948.0,15.112,15.1291,15.095,15.1291,126948.0
2022-08-08 13:55:00,17.73,17.74,17.71,17.72,160438.0,15.1291,15.1376,15.112,15.1206,160438.0
2022-08-08 14:00:00,17.73,17.73,17.7,17.71,56650.0,15.1291,15.1291,15.1035,15.112,56650.0
2022-08-08 14:05:00,17.7,17.74,17.69,17.74,157329.0,15.1035,15.1376,15.095,15.1376,157329.0
2022-08-08 14:10:00,17.73,17.75,17.72,17.73,93707.0,15.1291,15.1462,15.1206,15.1291,93707.0
2022-08-08 14:15:00,17.73,17.73,17.71,17.71,107077.0,15.1291,15.1291,15.112,15.112,107077.0
2022-08-08 14:20:00,17.71,17.74,17.7,17.73,127606.0,15.112,15.1376,15.1035,15.1291,127606.0
2022-08-08 14:25:00,17.73,17.75,17.71,17.73,79863.0,15.1291,15.1462,15.112,15.1291,79863.0
2022-08-08 14:30:00,17.73,17.76,17.73,17.73,91834.0,15.1291,15.1547,15.1291,15.1291,91834.0
2022-08-08 14:35:00,17.73,17.74,17.71,17.73,73138.0,15.1291,15.1376,15.112,15.1291,73138.0
2022-08-08 14:40:00,17.72,17.73,17.7,17.7,62142.0,15.1206,15.1291,15.1035,15.1035,62142.0
2022-08-08 14:45:00,17.71,17.71,17.68,17.7,72737.0,15.112,15.112,15.0864,15.1035,72737.0
2022-08-08 14:50:00,17.7,17.7,17.65,17.66,100518.0,15.1035,15.1035,15.0608,15.0694,100518.0
2022-08-08 14:55:00,17.66,17.7,17.65,17.69,201951.0,15.0694,15.1035,15.0608,15.095,201951.0
2022-08-08 15:00:00,17.7,17.72,17.69,17.71,239607.0,15.1035,15.1206,15.095,15.112,239607.0
2022-08-08 15:05:00,17.71,17.72,17.7,17.72,73954.0,15.112,15.1206,15.1035,15.1206,73954.0
2022-08-08 15:10:00,17.72,17.73,17.7,17.71,104942.0,15.1206,15.1291,15.1035,15.112,104942.0
2022-08-08 15:15:00,17.71,17.72,17.7,17.72,105146.0,15.112,15.1206,15.1035,15.1206,105146.0
2022-08-08 15:20:00,17.72,17.72,17.71,17.71,54458.0,15.1206,15.1206,15.112,15.112,54458.0
2022-08-08 15:25:00,17.71,17.72,17.7,17.71,131542.0,15.112,15.1206,15.1035,15.112,131542.0
2022-08-08 15:30:00,17.71,17.72,17.7,17.71,201934.0,15.112,15.1206,15.1035,15.112,201934.0
2022-08-08 15:35:00,17.71,17.73,17.69,17.7,138504.0,15.112,15.1291,15.095,15.1035,138504.0
2022-08-08 15:40:00,17.7,17.71,17.69,17.71,118900.0,15.1035,15.112,15.095,15.112,118900.0
2022-08-08 15:45:00,17.71,17.71,17.68,17.69,227671.0,15.112,15.112,15.0864,15.095,227671.0
2022-08-08 15:50:00,17.69,17.7,17.67,17.69,227554.0,15.095,15.1035,15.0779,15.095,227554.0
2022-08-08 15:55:00,17.69,17.69,17.66,17.67,722623.0,15.095,15.095,15.0694,15.0779,722623.0
2022-08-09 09:30:00,17.85,17.98,17.79,17.96,341124.0,15.2315,15.3424,15.1803,15.3253,341124.0
2022-08-09 09:35:00,17.96,18.0,17.88,17.89,154652.0,15.3253,15.3595,15.2571,15.2656,154652.0
2022-08-09 09:40:00,17.89,17.95,17.88,17.91,102986.0,15.2656,15.3168,15.2571,15.2827,102986.0
2022-08-09 09:45:00,17.91,17.91,17.84,17.86,83598.0,15.2827,15.2827,15.2229,15.24,83598.0
2022-08-09 09:50:00,17.85,17.91,17.85,17.89,98580.0,15.2315,15.2827,15.2315,15.2656,98580.0
2022-08-09 09:55:00,17.9,17.95,17.89,17.95,116121.0,15.2741,15.3168,15.2656,15.3168,116121.0
2022-08-09 10:00:00,17.94,17.95,17.89,17.94,94849.0,15.3083,15.3168,15.2656,15.3083,94849.0
2022-08-09 10:05:00,17.94,17.99,17.92,17.97,93166.0,15.3083,15.3509,15.2912,15.3339,93166.0
2022-08-09 10:10:00,17.97,18.01,17.96,18.0,238987.0,15.3339,15.368,15.3253,15.3595,238987.0
2022-08-09 10:15:00,18.01,18.02,17.97,17.99,114002.0,15.368,15.3765,15.3339,15.3509,114002.0
2022-08-09 10:20:00,18.0,18.01,17.96,17.96,64527.0,15.3595,15.368,15.3253,15.3253,64527.0
2022-08-09 10:25:00,17.96,18.0,17.96,17.98,91793.0,15.3253,15.3595,15.3253,15.3424,91793.0
2022-08-09 10:30:00,17.98,17.99,17.95,17.97,116718.0,15.3424,15.3509,15.3168,15.3339,116718.0
2022-08-09 10:35:00,17.97,17.97,17.92,17.94,134566.0,15.3339,15.3339,15.2912,15.3083,134566.0
2022-08-09 10:40:00,17.95,18.0,17.95,17.98,124859.0,15.3168,15.3595,15.3168,15.3424,124859.0
2022-08-09 10:45:00,17.98,17.99,17.96,17.99,85892.0,15.3424,15.3509,15.3253,15.3509,85892.0
2022-08-09 10:50:00,17.98,18.0,17.94,17.96,143228.0,15.3424,15.3595,15.3083,15.3253,143228.0
2022-08-09 10:55:00,17.97,17.97,17.94,17.96,115570.0,15.3339,15.3339,15.3083,15.3253,115570.0
2022-08-09 11:00:00,17.96,17.96,17.89,17.91,151263.0,15.3253,15.3253,15.2656,15.2827,151263.0
2022-08-09 11:05:00,17.91,17.95,17.89,17.94,161905.0,15.2827,15.3168,15.2656,15.3083,161905.0
2022-08-09 11:10:00,17.94,17.97,17.92,17.96,109366.0,15.3083,15.3339,15.2912,15.3253,109366.0
2022-08-09 11:15:00,17.96,18.0,17.96,17.97,144918.0,15.3253,15.3595,15.3253,15.3339,144918.0
2022-08-09 11:20:00,17.96,17.98,17.95,17.96,67023.0,15.3253,15.3424,15.3168,15.3253,67023.0
2022-08-09 11:25:00,17.96,17.99,17.96,17.97,91428.0,15.3253,15.3509,15.3253,15.3339,91428.0
2022-08-09 11:30:00,17.96,17.97,17.92,17.93,56507.0,15.3253,15.3339,15.2912,15.2997,56507.0
2022-08-09 11:35:00,17.93,17.97,17.92,17.95,75977.0,15.2997,15.3339,15.2912,15.3168,75977.0
2022-08-09 11:40:00,17.95,17.97,17.94,17.96,66324.0,15.3168,15.3339,15.3083,15.3253,66324.0
2022-08-09 11:45:00,17.96,17.97,17.94,17.96,115753.0,15.3253,15.3339,15.3083,15.3253,115753.0
2022-08-09 11:50:00,17.96,17.96,17.92,17.96,63980.0,15.3253,15.3253,15.2912,15.3253,63980.0
2022-08-09 11:55:00,17.96,17.98,17.95,17.97,74279.0,15.3253,15.3424,15.3168,15.3339,74279.0
2022-08-09 12:00:00,17.97,17.98,17.95,17.96,101263.0,15.3339,15.3424,15.3168,15.3253,101263.0
2022-08-09 12:05:00,17.96,17.98,17.95,17.96,65077.0,15.3253,15.3424,15.3168,15.3253,65077.0
2022-08-09 12:10:00,17.96,17.97,17.94,17.96,99011.0,15.3253,15.3339,15.3083,15.3253,99011.0
2022-08-09 12:15:00,17.97,18.0,17.96,17.98,60665.0,15.3339,15.3595,15.3253,15.3424,60665.0
2022-08-09 12:20:00,17.99,18.02,17.99,18.02,121509.0,15.3509,15.3765,15.3509,15.3765,121509.0
2022-08-09 12:25:00,18.01,18.03,18.01,18.03,69427.0,15.368,15.3851,15.368,15.3851,69427.0
2022-08-09 12:30:00,18.03,18.04,18.01,18.01,51833.0,15.3851,15.3936,15.368,15.368,51833.0
2022-08-09 12:35:00,18.02,18.04,18.01,18.04,138599.0,15.3765,15.3936,15.368,15.3936,138599.0
2022-08-09 12:40:00,18.04,18.06,18.02,18.05,82798.0,15.3936,15.4107,15.3765,15.4021,82798.0
2022-08-09 12:45:00,18.05,18.05,18.01,18.03,81045.0,15.4021,15.4021,15.368,15.3851,81045.0
2022-08-09 12:50:00,18.02,18.03,17.98,18.0,103839.0,15.3765,15.3851,15.3424,15.3595,103839.0
2022-08-09 12:55:00,18.0,18.02,17.99,18.0,47566.0,15.3595,15.3765,15.3509,15.3595,47566.0
2022-08-09 13:00:00,18.0,18.02,18.0,18.02,46356.0,15.3595,15.3765,15.3595,15.3765,46356.0
2022-08-09 13:05:00,18.02,18.06,18.01,18.05,123658.0,15.3765,15.4107,15.368,15.4021,123658.0
2022-08-09 13:10:00,18.05,18.06,18.02,18.05,114782.0,15.4021,15.4107,15.3765,15.4021,114782.0
2022-08-09 13:15:00,18.05,18.07,18.05,18.05,76030.0,15.4021,15.4192,15.4021,15.4021,76030.0
2022-08-09 13:20:00,18.05,18.07,18.03,18.05,59809.0,15.4021,15.4192,15.3851,15.4021,59809.0
2022-08-09 13:25:00,18.05,18.06,18.05,18.05,35577.0,15.4021,15.4107,15.4021,15.4021,35577.0
2022-08-09 13:30:00,18.06,18.07,18.03,18.05,267865.0,15.4107,15.4192,15.3851,15.4021,267865.0
2022-08-09 13:35:00,18.05,18.07,18.04,18.06,248980.0,15.4021,15.4192,15.3936,15.4107,248980.0
2022-08-09 13:40:00,18.06,18.08,18.04,18.06,354307.0,15.4107,15.4277,15.3936,15.4107,354307.0
2022-08-09 13:45:00,18.06,18.06,18.03,18.05,80794.0,15.4107,15.4107,15.3851,15.4021,80794.0
2022-08-09 13:50:00,18.05,18.05,18.03,18.05,38900.0,15.4021,15.4021,15.3851,15.4021,38900.0
2022-08-09 13:55:00,18.05,18.06,18.04,18.05,64099.0,15.4021,15.4107,15.3936,15.4021,64099.0
2022-08-09 14:00:00,18.05,18.07,18.05,18.07,67979.0,15.4021,15.4192,15.4021,15.4192,67979.0
2022-08-09 14:05:00,18.07,18.08,18.05,18.08,72975.0,15.4192,15.4277,15.4021,15.4277,72975.0
2022-08-09 14:10:00,18.07,18.08,18.05,18.08,116284.0,15.4192,15.4277,15.4021,15.4277,116284.0
2022-08-09 14:15:00,18.08,18.08,18.05,18.07,110946.0,15.4277,15.4277,15.4021,15.4192,110946.0
2022-08-09 14:20:00,18.07,18.07,18.03,18.04,66362.0,15.4192,15.4192,15.3851,15.3936,66362.0
2022-08-09 14:25:00,18.03,18.04,18.02,18.03,52525.0,15.3851,15.3936,15.3765,15.3851,52525.0
2022-08-09 14:30:00,18.03,18.03,18.02,18.03,54325.0,15.3851,15.3851,15.3765,15.3851,54325.0
2022-08-09 14:35:00,18.03,18.03,18.0,18.02,112805.0,15.3851,15.3851,15.3595,15.3765,112805.0
2022-08-09 14:40:00,18.02,18.04,18.01,18.04,157135.0,15.3765,15.3936,15.368,15.3936,157135.0
2022-08-09 14:45:00,18.04,18.04,18.03,18.04,32812.0,15.3936,15.3936,15.3851,15.3936,32812.0
2022-08-09 14:50:00,18.03,18.06,18.03,18.04,101371.0,15.3851,15.4107,15.3851,15.3936,101371.0
2022-08-09 14:55:00,18.03,18.05,18.02,18.05,97160.0,15.3851,15.4021,15.3765,15.4021,97160.0
2022-08-09 15:00:00,18.05,18.05,18.03,18.04,50109.0,15.4021,15.4021,15.3851,15.3936,50109.0
2022-08-09 15:05:00,18.04,18.04,18.02,18.04,89774.0,15.3936,15.3936,15.3765,15.3936,89774.0
2022-08-09 15:10:00,18.04,18.05,18.01,18.03,135084.0,15.3936,15.4021,15.368,15.3851,135084.0
2022-08-09 15:15:00,18.03,18.06,18.02,18.05,166841.0,15.3851,15.4107,15.3765,15.4021,166841.0
2022-08-09 15:20:00,18.05,18.08,18.05,18.07,181632.0,15.4021,15.4277,15.4021,15.4192,181632.0
2022-08-09 15:25:00,18.07,18.09,18.06,18.07,150419.0,15.4192,15.4363,15.4107,15.4192,150419.0
2022-08-09 15:30:00,18.07,18.08,18.05,18.06,135607.0,15.4192,15.4277,15.4021,15.4107,135607.0
2022-08-09 15:35:00,18.06,18.06,18.03,18.05,164912.0,15.4107,15.4107,15.3851,15.4021,164912.0
2022-08-09 15:40:00,18.05,18.05,18.01,18.02,127315.0,15.4021,15.4021,15.368,15.3765,127315.0
2022-08-09 15:45:00,18.01,18.03,18.0,18.03,269777.0,15.368,15.3851,15.3595,15.3851,269777.0
2022-08-09 15:50:00,18.03,18.04,18.01,18.02,366758.0,15.3851,15.3936,15.368,15.3765,366758.0
2022-08-09 15:55:00,18.01,18.04,17.99,18.03,627879.0,15.368,15.3936,15.3509,15.3851,627879.0
2022-08-10 09:30:00,18.16,18.18,18.04,18.11,289336.0,15.496,15.5131,15.3936,15.4533,289336.0
2022-08-10 09:35:00,18.11,18.2,18.1,18.15,152877.0,15.4533,15.5301,15.4448,15.4875,152877.0
2022-08-10 09:40:00,18.16,18.17,18.1,18.13,91243.0,15.496,15.5045,15.4448,15.4704,91243.0
2022-08-10 09:45:00,18.13,18.15,18.09,18.09,112093.0,15.4704,15.4875,15.4363,15.4363,112093.0
2022-08-10 09:50:00,18.1,18.11,18.06,18.07,97890.0,15.4448,15.4533,15.4107,15.4192,97890.0
2022-08-10 09:55:00,18.06,18.09,18.01,18.04,71991.0,15.4107,15.4363,15.368,15.3936,71991.0
2022-08-10 10:00:00,18.04,18.05,18.02,18.04,84730.0,15.3936,15.4021,15.3765,15.3936,84730.0
2022-08-10 10:05:00,18.05,18.08,18.04,18.06,82125.0,15.4021,15.4277,15.3936,15.4107,82125.0
2022-08-10 10:10:00,18.06,18.08,18.02,18.03,103924.0,15.4107,15.4277,15.3765,15.3851,103924.0
2022-08-10 10:15:00,18.03,18.03,17.99,18.0,115300.0,15.3851,15.3851,15.3509,15.3595,115300.0
2022-08-10 10:20:00,17.99,18.03,17.97,18.01,73694.0,15.3509,15.3851,15.3339,15.368,73694.0
2022-08-10 10:25:00,18.02,18.05,18.01,18.04,93930.0,15.3765,15.4021,15.368,15.3936,93930.0
2022-08-10 10:30:00,18.04,18.16,18.03,18.16,199294.0,15.3936,15.496,15.3851,15.496,199294.0
2022-08-10 10:35:00,18.16,18.17,18.1,18.14,225998.0,15.496,15.5045,15.4448,15.4789,225998.0
2022-08-10 10:40:00,18.13,18.14,18.11,18.14,238356.0,15.4704,15.4789,15.4533,15.4789,238356.0
2022-08-10 10:45:00,18.13,18.16,18.1,18.12,167652.0,15.4704,15.496,15.4448,15.4619,167652.0
2022-08-10 10:50:00,18.12,18.14,18.11,18.14,98632.0,15.4619,15.4789,15.4533,15.4789,98632.0
2022-08-10 10:55:00,18.14,18.17,18.14,18.17,196508.0,15.4789,15.5045,15.4789,15.5045,196508.0
2022-08-10 11:00:00,18.17,18.21,18.17,18.2,246598.0,15.5045,15.5387,15.5045,15.5301,246598.0
2022-08-10 11:05:00,18.21,18.21,18.16,18.2,174461.0,15.5387,15.5387,15.496,15.5301,174461.0
2022-08-10 11:10:00,18.2,18.2,18.15,18.18,168954.0,15.5301,15.5301,15.4875,15.5131,168954.0
2022-08-10 11:15:00,18.19,18.19,18.15,18.17,112757.0,15.5216,15.5216,15.4875,15.5045,112757.0
2022-08-10 11:20:00,18.18,18.24,18.17,18.24,86233.0,15.5131,15.5643,15.5045,15.5643,86233.0
2022-08-10 11:25:00,18.24,18.25,18.2,18.21,149508.0,15.5643,15.5728,15.5301,15.5387,149508.0
2022-08-10 11:30:00,18.21,18.24,18.2,18.23,133152.0,15.5387,15.5643,15.5301,15.5557,133152.0
2022-08-10 11:35:00,18.22,18.22,18.16,18.17,133248.0,15.5472,15.5472,15.496,15.5045,133248.0
2022-08-10 11:40:00,18.18,18.19,18.17,18.18,95032.0,15.5131,15.5216,15.5045,15.5131,95032.0
2022-08-10 11:45:00,18.18,18.18,18.15,18.16,138368.0,15.5131,15.5131,15.4875,15.496,138368.0
2022-08-10 11:50:00,18.17,18.17,18.14,18.17,107712.0,15.5045,15.5045,15.4789,15.5045,107712.0
2022-08-10 11:55:00,18.17,18.2,18.16,18.18,99962.0,15.5045,15.5301,15.496,15.5131,99962.0
2022-08-10 12:00:00,18.17,18.2,18.17,18.19,33011.0,15.5045,15.5301,15.5045,15.5216,33011.0
2022-08-10 12:05:00,18.2,18.21,18.18,18.2,63461.0,15.5301,15.5387,15.5131,15.5301,63461.0
2022-08-10 12:10:00,18.2,18.21,18.16,18.18,77673.0,15.5301,15.5387,15.496,15.5131,77673.0
2022-08-10 12:15:00,18.18,18.19,18.15,18.16,75268.0,15.5131,15.5216,15.4875,15.496,75268.0
2022-08-10 12:20:00,18.16,18.17,18.14,18.17,81587.0,15.496,15.5045,15.4789,15.5045,81587.0
2022-08-10 12:25:00,18.17,18.17,18.14,18.16,87485.0,15.5045,15.5045,15.4789,15.496,87485.0
2022-08-10 12:30:00,18.16,18.18,18.15,18.18,68329.0,15.496,15.5131,15.4875,15.5131,68329.0
2022-08-10 12:35:00,18.18,18.19,18.15,18.16,70714.0,15.5131,15.5216,15.4875,15.496,70714.0
2022-08-10 12:40:00,18.16,18.17,18.14,18.15,89532.0,15.496,15.5045,15.4789,15.4875,89532.0
2022-08-10 12:45:00,18.16,18.17,18.13,18.16,107008.0,15.496,15.5045,15.4704,15.496,107008.0
2022-08-10 12:50:00,18.16,18.18,18.15,18.18,56571.0,15.496,15.5131,15.4875,15.5131,56571.0
2022-08-10 12:55:00,18.17,18.18,18.16,18.18,69183.0,15.5045,15.5131,15.496,15.5131,69183.0
2022-08-10 13:00:00,18.18,18.2,18.18,18.2,84901.0,15.5131,15.5301,15.5131,15.5301,84901.0
2022-08-10 13:05:00,18.2,18.21,18.18,18.19,106483.0,15.5301,15.5387,15.5131,15.5216,106483.0
2022-08-10 13:10:00,18.19,18.2,18.18,18.19,70678.0,15.5216,15.5301,15.5131,15.5216,70678.0
2022-08-10 13:15:00,18.19,18.2,18.17,18.18,78010.0,15.5216,15.5301,15.5045,15.5131,78010.0
2022-08-10 13:20:00,18.19,18.19,18.16,18.19,91495.0,15.5216,15.5216,15.496,15.5216,91495.0
2022-08-10 13:25:00,18.19,18.19,18.16,18.16,92990.0,15.5216,15.5216,15.496,15.496,92990.0
2022-08-10 13:30:00,18.17,18.19,18.16,18.19,176619.0,15.5045,15.5216,15.496,15.5216,176619.0
2022-08-10 13:35:00,18.18,18.2,18.17,18.2,150941.0,15.5131,15.5301,15.5045,15.5301,150941.0
2022-08-10 13:40:00,18.2,18.21,18.19,18.21,86184.0,15.5301,15.5387,15.5216,15.5387,86184.0
2022-08-10 13:45:00,18.21,18.23,18.21,18.21,120665.0,15.5387,15.5557,15.5387,15.5387,120665.0
2022-08-10 13:50:00,18.22,18.23,18.2,18.21,67752.0,15.5472,15.5557,15.5301,15.5387,67752.0
2022-08-10 13:55:00,18.21,18.22,18.19,18.21,64980.0,15.5387,15.5472,15.5216,15.5387,64980.0
2022-08-10 14:00:00,18.21,18.22,18.19,18.2,59211.0,15.5387,15.5472,15.5216,15.5301,59211.0
2022-08-10 14:05:00,18.21,18.22,18.18,18.19,97942.0,15.5387,15.5472,15.5131,15.5216,97942.0
2022-08-10 14:10:00,18.2,18.21,18.16,18.16,58283.0,15.5301,15.5387,15.496,15.496,58283.0
2022-08-10 14:15:00,18.17,18.17,18.14,18.14,74041.0,15.5045,15.5045,15.4789,15.4789,74041.0
2022-08-10 14:20:00,18.14,18.16,18.13,18.13,79271.0,15.4789,15.496,15.4704,15.4704,79271.0
2022-08-10 14:25:00,18.14,18.14,18.12,18.12,22946.0,15.4789,15.4789,15.4619,15.4619,22946.0
2022-08-10 14:30:00,18.12,18.14,18.11,18.14,60400.0,15.4619,15.4789,15.4533,15.4789,60400.0
2022-08-10 14:35:00,18.14,18.14,18.11,18.11,30400.0,15.4789,15.4789,15.4533,15.4533,30400.0
2022-08-10 14:40:00,18.12,18.12,18.1,18.11,42435.0,15.4619,15.4619,15.4448,15.4533,42435.0
2022-08-10 14:45:00,18.1,18.11,18.07,18.08,66024.0,15.4448,15.4533,15.4192,15.4277,66024.0
2022-08-10 14:50:00,18.07,18.1,18.06,18.1,47445.0,15.4192,15.4448,15.4107,15.4448,47445.0
2022-08-10 14:55:00,18.09,18.1,18.07,18.08,82238.0,15.4363,15.4448,15.4192,15.4277,82238.0
2022-08-10 15:00:00,18.09,18.11,18.08,18.11,64569.0,15.4363,15.4533,15.4277,15.4533,64569.0
2022-08-10 15:05:00,18.11,18.12,18.1,18.11,39828.0,15.4533,15.4619,15.4448,15.4533,39828.0
2022-08-10 15:10:00,18.11,18.11,18.08,18.11,76633.0,15.4533,15.4533,15.4277,15.4533,76633.0
2022-08-10 15:15:00,18.1,18.11,18.09,18.09,71874.0,15.4448,15.4533,15.4363,15.4363,71874.0
2022-08-10 15:20:00,18.1,18.12,18.09,18.12,57969.0,15.4448,15.4619,15.4363,15.4619,57969.0
2022-08-10 15:25:00,18.12,18.12,18.1,18.12,36849.0,15.4619,15.4619,15.4448,15.4619,36849.0
2022-08-10 15:30:00,18.12,18.14,18.11,18.14,72859.0,15.4619,15.4789,15.4533,15.4789,72859.0
2022-08-10 15:35:00,18.14,18.15,18.13,18.14,101639.0,15.4789,15.4875,15.4704,15.4789,101639.0
2022-08-10 15:40:00,18.14,18.17,18.13,18.17,175055.0,15.4789,15.5045,15.4704,15.5045,175055.0
2022-08-10 15:45:00,18.17,18.17,18.13,18.14,146619.0,15.5045,15.5045,15.4704,15.4789,146619.0
2022-08-10 15:50:00,18.13,18.14,18.09,18.11,276333.0,15.4704,15.4789,15.4363,15.4533,276333.0
2022-08-10 15:55:00,18.11,18.14,18.1,18.13,665957.0,15.4533,15.4789,15.4448,15.4704,665957.0
2022-08-11 09:30:00,18.4,18.49,18.31,18.43,262845.0,15.7008,15.7776,15.624,15.7264,262845.0
2022-08-11 09:35:00,18.43,18.49,18.42,18.45,106771.0,15.7264,15.7776,15.7179,15.7435,106771.0
2022-08-11 09:40:00,18.45,18.47,18.41,18.43,115650.0,15.7435,15.7605,15.7093,15.7264,115650.0
2022-08-11 09:45:00,18.44,18.46,18.4,18.46,121838.0,15.7349,15.752,15.7008,15.752,121838.0
2022-08-11 09:50:00,18.46,18.49,18.43,18.46,162568.0,15.752,15.7776,15.7264,15.752,162568.0
2022-08-11 09:55:00,18.46,18.49,18.44,18.45,197430.0,15.752,15.7776,15.7349,15.7435,197430.0
2022-08-11 10:00:00,18.46,18.46,18.39,18.41,234510.0,15.752,15.752,15.6923,15.7093,234510.0
2022-08-11 10:05:00,18.42,18.43,18.4,18.41,123189.0,15.7179,15.7264,15.7008,15.7093,123189.0
2022-08-11 10:10:00,18.41,18.42,18.39,18.4,92838.0,15.7093,15.7179,15.6923,15.7008,92838.0
2022-08-11 10:15:00,18.41,18.47,18.4,18.46,54435.0,15.7093,15.7605,15.7008,15.752,54435.0
2022-08-11 10:20:00,18.46,18.47,18.41,18.42,76667.0,15.752,15.7605,15.7093,15.7179,76667.0
2022-08-11 10:25:00,18.42,18.45,18.42,18.44,70541.0,15.7179,15.7435,15.7179,15.7349,70541.0
2022-08-11 10:30:00,18.44,18.48,18.43,18.48,86088.0,15.7349,15.7691,15.7264,15.7691,86088.0
2022-08-11 10:35:00,18.47,18.5,18.47,18.48,560257.0,15.7605,15.7861,15.7605,15.7691,560257.0
2022-08-11 10:40:00,18.48,18.48,18.44,18.47,98281.0,15.7691,15.7691,15.7349,15.7605,98281.0
2022-08-11 10:45:00,18.46,18.5,18.46,18.5,97264.0,15.752,15.7861,15.752,15.7861,97264.0
2022-08-11 10:50:00,18.5,18.52,18.49,18.52,481229.0,15.7861,15.8032,15.7776,15.8032,481229.0
2022-08-11 10:55:00,18.52,18.53,18.46,18.48,107781.0,15.8032,15.8117,15.752,15.7691,107781.0
2022-08-11 11:00:00,18.48,18.49,18.47,18.48,51581.0,15.7691,15.7776,15.7605,15.7691,51581.0
2022-08-11 11:05:00,18.47,18.51,18.44,18.46,322632.0,15.7605,15.7947,15.7349,15.752,322632.0
2022-08-11 11:10:00,18.45,18.46,18.41,18.45,208931.0,15.7435,15.752,15.7093,15.7435,208931.0
2022-08-11 11:15:00,18.46,18.5,18.4,18.41,259991.0,15.752,15.7861,15.7008,15.7093,259991.0
2022-08-11 11:20:00,18.41,18.49,18.41,18.48,181613.0,15.7093,15.7776,15.7093,15.7691,181613.0
2022-08-11 11:25:00,18.48,18.5,18.46,18.5,117802.0,15.7691,15.7861,15.752,15.7861,117802.0
2022-08-11 11:30:00,18.49,18.51,18.47,18.48,117408.0,15.7776,15.7947,15.7605,15.7691,117408.0
2022-08-11 11:35:00,18.47,18.49,18.45,18.48,172054.0,15.7605,15.7776,15.7435,15.7691,172054.0
2022-08-11 11:40:00,18.48,18.5,18.47,18.48,126725.0,15.7691,15.7861,15.7605,15.7691,126725.0
2022-08-11 11:45:00,18.48,18.53,18.48,18.52,349913.0,15.7691,15.8117,15.7691,15.8032,349913.0
2022-08-11 11:50:00,18.52,18.54,18.5,18.53,249453.0,15.8032,15.8203,15.7861,15.8117,249453.0
2022-08-11 11:55:00,18.53,18.57,18.52,18.56,179397.0,15.8117,15.8459,15.8032,15.8373,179397.0
2022-08-11 12:00:00,18.57,18.6,18.56,18.59,211362.0,15.8459,15.8715,15.8373,15.8629,211362.0
2022-08-11 12:05:00,18.59,18.59,18.55,18.55,294554.0,15.8629,15.8629,15.8288,15.8288,294554.0
2022-08-11 12:10:00,18.55,18.58,18.53,18.56,200733.0,15.8288,15.8544,15.8117,15.8373,200733.0
2022-08-11 12:15:00,18.57,18.6,18.54,18.6,278821.0,15.8459,15.8715,15.8203,15.8715,278821.0
2022-08-11 12:20:00,18.6,18.61,18.57,18.58,205150.0,15.8715,15.88,15.8459,15.8544,205150.0
2022-08-11 12:25:00,18.58,18.62,18.57,18.62,202766.0,15.8544,15.8885,15.8459,15.8885,202766.0
2022-08-11 12:30:00,18.62,18.64,18.61,18.63,185838.0,15.8885,15.9056,15.88,15.8971,185838.0
2022-08-11 12:35:00,18.63,18.63,18.6,18.61,150041.0,15.8971,15.8971,15.8715,15.88,150041.0
2022-08-11 12:40:00,18.61,18.63,18.6,18.63,97718.0,15.88,15.8971,15.8715,15.8971,97718.0
2022-08-11 12:45:00,18.63,18.66,18.62,18.66,163684.0,15.8971,15.9227,15.8885,15.9227,163684.0
2022-08-11 12:50:00,18.66,18.68,18.65,18.68,102242.0,15.9227,15.9397,15.9141,15.9397,102242.0
2022-08-11 12:55:00,18.68,18.7,18.67,18.7,128745.0,15.9397,15.9568,15.9312,15.9568,128745.0
2022-08-11 13:00:00,18.7,18.73,18.69,18.73,344424.0,15.9568,15.9824,15.9483,15.9824,344424.0
2022-08-11 13:05:00,18.73,18.74,18.71,18.73,131631.0,15.9824,15.9909,15.9653,15.9824,131631.0
2022-08-11 13:10:00,18.73,18.75,18.72,18.73,132197.0,15.9824,15.9995,15.9739,15.9824,132197.0
2022-08-11 13:15:00,18.73,18.75,18.71,18.73,182226.0,15.9824,15.9995,15.9653,15.9824,182226.0
2022-08-11 13:20:00,18.72,18.73,18.69,18.69,185187.0,15.9739,15.9824,15.9483,15.9483,185187.0
2022-08-11 13:25:00,18.7,18.73,18.67,18.73,182135.0,15.9568,15.9824,15.9312,15.9824,182135.0
2022-08-11 13:30:00,18.73,18.74,18.72,18.73,383821.0,15.9824,15.9909,15.9739,15.9824,383821.0
2022-08-11 13:35:00,18.72,18.74,18.71,18.73,107237.0,15.9739,15.9909,15.9653,15.9824,107237.0
2022-08-11 13:40:00,18.73,18.73,18.7,18.71,111566.0,15.9824,15.9824,15.9568,15.9653,111566.0
2022-08-11 13:45:00,18.7,18.7,18.64,18.64,120666.0,15.9568,15.9568,15.9056,15.9056,120666.0
2022-08-11 13:50:00,18.64,18.68,18.64,18.67,47813.0,15.9056,15.9397,15.9056,15.9312,47813.0
2022-08-11 13:55:00,18.67,18.69,18.66,18.68,71042.0,15.9312,15.9483,15.9227,15.9397,71042.0
2022-08-11 14:00:00,18.69,18.69,18.66,18.66,50664.0,15.9483,15.9483,15.9227,15.9227,50664.0
2022-08-11 14:05:00,18.66,18.69,18.66,18.68,58491.0,15.9227,15.9483,15.9227,15.9397,58491.0
2022-08-11 14:10:00,18.69,18.69,18.66,18.66,56886.0,15.9483,15.9483,15.9227,15.9227,56886.0
2022-08-11 14:15:00,18.66,18.71,18.66,18.71,193295.0,15.9227,15.9653,15.9227,15.9653,193295.0
2022-08-11 14:20:00,18.71,18.71,18.67,18.69,115834.0,15.9653,15.9653,15.9312,15.9483,115834.0
2022-08-11 14:25:00,18.69,18.7,18.67,18.68,96011.0,15.9483,15.9568,15.9312,15.9397,96011.0
2022-08-11 14:30:00,18.68,18.68,18.65,18.66,126761.0,15.9397,15.9397,15.9141,15.9227,126761.0
2022-08-11 14:35:00,18.66,18.68,18.65,18.66,96999.0,15.9227,15.9397,15.9141,15.9227,96999.0
2022-08-11 14:40:00,18.66,18.67,18.62,18.64,124936.0,15.9227,15.9312,15.8885,15.9056,124936.0
2022-08-11 14:45:00,18.64,18.64,18.61,18.61,109939.0,15.9056,15.9056,15.88,15.88,109939.0
2022-08-11 14:50:00,18.62,18.63,18.59,18.6,99513.0,15.8885,15.8971,15.8629,15.8715,99513.0
2022-08-11 14:55:00,18.6,18.65,18.59,18.64,179191.0,15.8715,15.9141,15.8629,15.9056,179191.0
2022-08-11 15:00:00,18.64,18.66,18.63,18.66,195932.0,15.9056,15.9227,15.8971,15.9227,195932.0
2022-08-11 15:05:00,18.66,18.67,18.65,18.67,267263.0,15.9227,15.9312,15.9141,15.9312,267263.0
2022-08-11 15:10:00,18.67,18.68,18.59,18.6,166252.0,15.9312,15.9397,15.8629,15.8715,166252.0
2022-08-11 15:15:00,18.61,18.62,18.58,18.61,101407.0,15.88,15.8885,15.8544,15.88,101407.0
2022-08-11 15:20:00,18.62,18.64,18.6,18.62,124323.0,15.8885,15.9056,15.8715,15.8885,124323.0
2022-08-11 15:25:00,18.63,18.64,18.61,18.63,211686.0,15.8971,15.9056,15.88,15.8971,211686.0
2022-08-11 15:30:00,18.63,18.64,18.62,18.64,232017.0,15.8971,15.9056,15.8885,15.9056,232017.0
2022-08-11 15:35:00,18.64,18.64,18.56,18.57,337775.0,15.9056,15.9056,15.8373,15.8459,337775.0
2022-08-11 15:40:00,18.57,18.58,18.56,18.58,207011.0,15.8459,15.8544,15.8373,15.8544,207011.0
2022-08-11 15:45:00,18.57,18.6,18.57,18.6,325021.0,15.8459,15.8715,15.8459,15.8715,325021.0
2022-08-11 15:50:00,18.6,18.63,18.59,18.62,253895.0,15.8715,15.8971,15.8629,15.8885,253895.0
2022-08-11 15:55:00,18.62,18.63,18.58,18.6,547530.0,15.8885,15.8971,15.8544,15.8715,547530.0
2022-08-12 09:30:00,18.58,18.63,18.53,18.54,347221.0,15.8544,15.8971,15.8117,15.8203,347221.0
2022-08-12 09:35:00,18.54,18.59,18.51,18.57,60202.0,15.8203,15.8629,15.7947,15.8459,60202.0
2022-08-12 09:40:00,18.57,18.6,18.54,18.59,79840.0,15.8459,15.8715,15.8203,15.8629,79840.0
2022-08-12 09:45:00,18.59,18.59,18.55,18.56,84185.0,15.8629,15.8629,15.8288,15.8373,84185.0
2022-08-12 09:50:00,18.55,18.64,18.55,18.63,71971.0,15.8288,15.9056,15.8288,15.8971,71971.0
2022-08-12 09:55:00,18.62,18.63,18.59,18.62,71241.0,15.8885,15.8971,15.8629,15.8885,71241.0
2022-08-12 10:00:00,18.61,18.61,18.53,18.55,83159.0,15.88,15.88,15.8117,15.8288,83159.0
2022-08-12 10:05:00,18.55,18.57,18.53,18.53,58528.0,15.8288,15.8459,15.8117,15.8117,58528.0
2022-08-12 10:10:00,18.52,18.55,18.51,18.53,88376.0,15.8032,15.8288,15.7947,15.8117,88376.0
2022-08-12 10:15:00,18.53,18.55,18.49,18.53,141585.0,15.8117,15.8288,15.7776,15.8117,141585.0
2022-08-12 10:20:00,18.53,18.53,18.48,18.49,143144.0,15.8117,15.8117,15.7691,15.7776,143144.0
2022-08-12 10:25:00,18.5,18.53,18.49,18.53,113319.0,15.7861,15.8117,15.7776,15.8117,113319.0
2022-08-12 10:30:00,18.53,18.56,18.52,18.55,134055.0,15.8117,15.8373,15.8032,15.8288,134055.0
2022-08-12 10:35:00,18.55,18.56,18.51,18.52,153524.0,15.8288,15.8373,15.7947,15.8032,153524.0
2022-08-12 10:40:00,18.52,18.54,18.49,18.52,157890.0,15.8032,15.8203,15.7776,15.8032,157890.0
2022-08-12 10:45:00,18.52,18.55,18.52,18.54,103370.0,15.8032,15.8288,15.8032,15.8203,103370.0
2022-08-12 10:50:00,18.54,18.57,18.53,18.54,144004.0,15.8203,15.8459,15.8117,15.8203,144004.0
2022-08-12 10:55:00,18.54,18.54,18.51,18.54,77086.0,15.8203,15.8203,15.7947,15.8203,77086.0
2022-08-12 11:00:00,18.54,18.56,18.52,18.55,179915.0,15.8203,15.8373,15.8032,15.8288,179915.0
2022-08-12 11:05:00,18.55,18.59,18.54,18.59,232258.0,15.8288,15.8629,15.8203,15.8629,232258.0
2022-08-12 11:10:00,18.59,18.62,18.58,18.61,242485.0,15.8629,15.8885,15.8544,15.88,242485.0
2022-08-12 11:15:00,18.61,18.63,18.59,18.62,165016.0,15.88,15.8971,15.8629,15.8885,165016.0
2022-08-12 11:20:00,18.62,18.63,18.59,18.6,119165.0,15.8885,15.8971,15.8629,15.8715,119165.0
2022-08-12 11:25:00,18.6,18.6,18.56,18.58,131250.0,15.8715,15.8715,15.8373,15.8544,131250.0
2022-08-12 11:30:00,18.58,18.6,18.56,18.6,179029.0,15.8544,15.8715,15.8373,15.8715,179029.0
2022-08-12 11:35:00,18.6,18.61,18.58,18.61,139780.0,15.8715,15.88,15.8544,15.88,139780.0
2022-08-12 11:40:00,18.61,18.62,18.59,18.62,97489.0,15.88,15.8885,15.8629,15.8885,97489.0
2022-08-12 11:45:00,18.62,18.63,18.61,18.63,76042.0,15.8885,15.8971,15.88,15.8971,76042.0
2022-08-12 11:50:00,18.63,18.64,18.62,18.63,75152.0,15.8971,15.9056,15.8885,15.8971,75152.0
2022-08-12 11:55:00,18.63,18.67,18.62,18.66,89440.0,15.8971,15.9312,15.8885,15.9227,89440.0
2022-08-12 12:00:00,18.67,18.68,18.66,18.66,165250.0,15.9312,15.9397,15.9227,15.9227,165250.0
2022-08-12 12:05:00,18.66,18.67,18.64,18.66,80332.0,15.9227,15.9312,15.9056,15.9227,80332.0
2022-08-12 12:10:00,18.66,18.66,18.65,18.66,36420.0,15.9227,15.9227,15.9141,15.9227,36420.0
2022-08-12 12:15:00,18.66,18.66,18.65,18.66,39858.0,15.9227,15.9227,15.9141,15.9227,39858.0
2022-08-12 12:20:00,18.66,18.67,18.65,18.67,93181.0,15.9227,15.9312,15.9141,15.9312,93181.0
2022-08-12 12:25:00,18.67,18.69,18.66,18.68,206730.0,15.9312,15.9483,15.9227,15.9397,206730.0
2022-08-12 12:30:00,18.68,18.7,18.68,18.7,136763.0,15.9397,15.9568,15.9397,15.9568,136763.0
2022-08-12 12:35:00,18.7,18.7,18.67,18.69,141136.0,15.9568,15.9568,15.9312,15.9483,141136.0
2022-08-12 12:40:00,18.69,18.69,18.66,18.66,73737.0,15.9483,15.9483,15.9227,15.9227,73737.0
2022-08-12 12:45:00,18.67,18.67,18.64,18.64,69883.0,15.9312,15.9312,15.9056,15.9056,69883.0
2022-08-12 12:50:00,18.65,18.67,18.64,18.66,105803.0,15.9141,15.9312,15.9056,15.9227,105803.0
2022-08-12 12:55:00,18.66,18.67,18.65,18.66,34552.0,15.9227,15.9312,15.9141,15.9227,34552.0
2022-08-12 13:00:00,18.67,18.67,18.64,18.64,39677.0,15.9312,15.9312,15.9056,15.9056,39677.0
2022-08-12 13:05:00,18.64,18.65,18.61,18.64,80750.0,15.9056,15.9141,15.88,15.9056,80750.0
2022-08-12 13:10:00,18.64,18.65,18.63,18.64,35852.0,15.9056,15.9141,15.8971,15.9056,35852.0
2022-08-12 13:15:00,18.64,18.64,18.62,18.63,82790.0,15.9056,15.9056,15.8885,15.8971,82790.0
2022-08-12 13:20:00,18.63,18.64,18.6,18.61,48276.0,15.8971,15.9056,15.8715,15.88,48276.0
2022-08-12 13:25:00,18.61,18.65,18.61,18.65,91700.0,15.88,15.9141,15.88,15.9141,91700.0
2022-08-12 13:30:00,18.64,18.65,18.64,18.65,36826.0,15.9056,15.9141,15.9056,15.9141,36826.0
2022-08-12 13:35:00,18.65,18.67,18.65,18.66,44715.0,15.9141,15.9312,15.9141,15.9227,44715.0
2022-08-12 13:40:00,18.66,18.66,18.63,18.64,79217.0,15.9227,15.9227,15.8971,15.9056,79217.0
2022-08-12 13:45:00,18.64,18.65,18.62,18.64,187149.0,15.9056,15.9141,15.8885,15.9056,187149.0
2022-08-12 13:50:00,18.64,18.64,18.62,18.63,77533.0,15.9056,15.9056,15.8885,15.8971,77533.0
2022-08-12 13:55:00,18.63,18.64,18.62,18.63,102330.0,15.8971,15.9056,15.8885,15.8971,102330.0
2022-08-12 14:00:00,18.63,18.64,18.62,18.63,87236.0,15.8971,15.9056,15.8885,15.8971,87236.0
2022-08-12 14:05:00,18.63,18.65,18.62,18.64,83275.0,15.8971,15.9141,15.8885,15.9056,83275.0
2022-08-12 14:10:00,18.64,18.66,18.63,18.64,76224.0,15.9056,15.9227,15.8971,15.9056,76224.0
2022-08-12 14:15:00,18.64,18.67,18.63,18.66,49032.0,15.9056,15.9312,15.8971,15.9227,49032.0
2022-08-12 14:20:00,18.66,18.67,18.65,18.66,106447.0,15.9227,15.9312,15.9141,15.9227,106447.0
2022-08-12 14:25:00,18.66,18.66,18.64,18.64,57560.0,15.9227,15.9227,15.9056,15.9056,57560.0
2022-08-12 14:30:00,18.64,18.67,18.64,18.66,128348.0,15.9056,15.9312,15.9056,15.9227,128348.0
2022-08-12 14:35:00,18.67,18.67,18.64,18.64,123052.0,15.9312,15.9312,15.9056,15.9056,123052.0
2022-08-12 14:40:00,18.64,18.65,18.63,18.64,89928.0,15.9056,15.9141,15.8971,15.9056,89928.0
2022-08-12 14:45:00,18.64,18.65,18.62,18.63,131246.0,15.9056,15.9141,15.8885,15.8971,131246.0
2022-08-12 14:50:00,18.63,18.64,18.62,18.63,72224.0,15.8971,15.9056,15.8885,15.8971,72224.0
2022-08-12 14:55:00,18.63,18.65,18.63,18.64,77969.0,15.8971,15.9141,15.8971,15.9056,77969.0
2022-08-12 15:00:00,18.64,18.66,18.63,18.66,67486.0,15.9056,15.9227,15.8971,15.9227,67486.0
2022-08-12 15:05:00,18.66,18.67,18.65,18.65,55663.0,15.9227,15.9312,15.9141,15.9141,55663.0
2022-08-12 15:10:00,18.66,18.68,18.65,18.66,78936.0,15.9227,15.9397,15.9141,15.9227,78936.0
2022-08-12 15:15:00,18.67,18.68,18.65,18.66,88207.0,15.9312,15.9397,15.9141,15.9227,88207.0
2022-08-12 15:20:00,18.66,18.67,18.64,18.64,127157.0,15.9227,15.9312,15.9056,15.9056,127157.0
2022-08-12 15:25:00,18.65,18.67,18.64,18.66,113630.0,15.9141,15.9312,15.9056,15.9227,113630.0
2022-08-12 15:30:00,18.66,18.67,18.65,18.66,94163.0,15.9227,15.9312,15.9141,15.9227,94163.0
2022-08-12 15:35:00,18.66,18.67,18.65,18.67,134272.0,15.9227,15.9312,15.9141,15.9312,134272.0
2022-08-12 15:40:00,18.67,18.71,18.66,18.71,166259.0,15.9312,15.9653,15.9227,15.9653,166259.0
2022-08-12 15:45:00,18.71,18.71,18.67,18.68,255750.0,15.9653,15.9653,15.9312,15.9397,255750.0
2022-08-12 15:50:00,18.68,18.69,18.66,18.69,514725.0,15.9397,15.9483,15.9227,15.9483,514725.0
2022-08-12 15:55:00,18.69,18.71,18.67,18.69,913633.0,15.9483,15.9653,15.9312,15.9483,913633.0
2022-08-15 09:30:00,18.3,18.44,18.2,18.2,716437.0,15.6155,15.7349,15.5301,15.5301,716437.0
2022-08-15 09:35:00,18.2,18.24,18.15,18.19,186923.0,15.5301,15.5643,15.4875,15.5216,186923.0
2022-08-15 09:40:00,18.21,18.24,18.19,18.21,165221.0,15.5387,15.5643,15.5216,15.5387,165221.0
2022-08-15 09:45:00,18.21,18.32,18.21,18.3,142165.0,15.5387,15.6325,15.5387,15.6155,142165.0
2022-08-15 09:50:00,18.3,18.37,18.29,18.35,94692.0,15.6155,15.6752,15.6069,15.6581,94692.0
2022-08-15 09:55:00,18.35,18.36,18.3,18.32,83848.0,15.6581,15.6667,15.6155,15.6325,83848.0
2022-08-15 10:00:00,18.32,18.33,18.27,18.3,265856.0,15.6325,15.6411,15.5899,15.6155,265856.0
2022-08-15 10:05:00,18.3,18.31,18.28,18.3,142192.0,15.6155,15.624,15.5984,15.6155,142192.0
2022-08-15 10:10:00,18.3,18.32,18.27,18.32,105829.0,15.6155,15.6325,15.5899,15.6325,105829.0
2022-08-15 10:15:00,18.32,18.36,18.31,18.36,97412.0,15.6325,15.6667,15.624,15.6667,97412.0
2022-08-15 10:20:00,18.36,18.36,18.33,18.34,137161.0,15.6667,15.6667,15.6411,15.6496,137161.0
2022-08-15 10:25:00,18.34,18.34,18.32,18.34,107356.0,15.6496,15.6496,15.6325,15.6496,107356.0
2022-08-15 10:30:00,18.34,18.42,18.32,18.41,153488.0,15.6496,15.7179,15.6325,15.7093,153488.0
2022-08-15 10:35:00,18.42,18.43,18.38,18.4,120123.0,15.7179,15.7264,15.6837,15.7008,120123.0
2022-08-15 10:40:00,18.4,18.45,18.37,18.45,122647.0,15.7008,15.7435,15.6752,15.7435,122647.0
2022-08-15 10:45:00,18.45,18.48,18.44,18.48,148104.0,15.7435,15.7691,15.7349,15.7691,148104.0
2022-08-15 10:50:00,18.48,18.5,18.45,18.46,148364.0,15.7691,15.7861,15.7435,15.752,148364.0
2022-08-15 10:55:00,18.46,18.48,18.44,18.46,145189.0,15.752,15.7691,15.7349,15.752,145189.0
2022-08-15 11:00:00,18.46,18.48,18.44,18.46,122230.0,15.752,15.7691,15.7349,15.752,122230.0
2022-08-15 11:05:00,18.46,18.49,18.45,18.46,129691.0,15.752,15.7776,15.7435,15.752,129691.0
2022-08-15 11:10:00,18.46,18.49,18.45,18.46,253212.0,15.752,15.7776,15.7435,15.752,253212.0
2022-08-15 11:15:00,18.46,18.48,18.44,18.46,106432.0,15.752,15.7691,15.7349,15.752,106432.0
2022-08-15 11:20:00,18.46,18.48,18.45,18.46,122634.0,15.752,15.7691,15.7435,15.752,122634.0
2022-08-15 11:25:00,18.47,18.5,18.46,18.5,88074.0,15.7605,15.7861,15.752,15.7861,88074.0
2022-08-15 11:30:00,18.5,18.5,18.43,18.43,133084.0,15.7861,15.7861,15.7264,15.7264,133084.0
2022-08-15 11:35:00,18.44,18.44,18.4,18.43,136425.0,15.7349,15.7349,15.7008,15.7264,136425.0
2022-08-15 11:40:00,18.43,18.44,18.41,18.43,128560.0,15.7264,15.7349,15.7093,15.7264,128560.0
2022-08-15 11:45:00,18.43,18.45,18.41,18.44,66034.0,15.7264,15.7435,15.7093,15.7349,66034.0
2022-08-15 11:50:00,18.44,18.48,18.43,18.45,166924.0,15.7349,15.7691,15.7264,15.7435,166924.0
2022-08-15 11:55:00,18.46,18.48,18.45,18.46,105441.0,15.752,15.7691,15.7435,15.752,105441.0
2022-08-15 12:00:00,18.46,18.52,18.45,18.52,71250.0,15.752,15.8032,15.7435,15.8032,71250.0
2022-08-15 12:05:00,18.52,18.52,18.49,18.51,138727.0,15.8032,15.8032,15.7776,15.7947,138727.0
2022-08-15 12:10:00,18.51,18.54,18.5,18.53,115798.0,15.7947,15.8203,15.7861,15.8117,115798.0
2022-08-15 12:15:00,18.53,18.55,18.52,18.55,106031.0,15.8117,15.8288,15.8032,15.8288,106031.0
2022-08-15 12:20:00,18.54,18.56,18.52,18.53,82592.0,15.8203,15.8373,15.8032,15.8117,82592.0
2022-08-15 12:25:00,18.54,18.54,18.53,18.54,42347.0,15.8203,15.8203,15.8117,15.8203,42347.0
2022-08-15 12:30:00,18.54,18.56,18.53,18.54,94773.0,15.8203,15.8373,15.8117,15.8203,94773.0
2022-08-15 12:35:00,18.54,18.55,18.52,18.53,76236.0,15.8203,15.8288,15.8032,15.8117,76236.0
2022-08-15 12:40:00,18.52,18.56,18.52,18.55,74376.0,15.8032,15.8373,15.8032,15.8288,74376.0
2022-08-15 12:45:00,18.55,18.58,18.55,18.57,60442.0,15.8288,15.8544,15.8288,15.8459,60442.0
2022-08-15 12:50:00,18.57,18.58,18.57,18.57,36165.0,15.8459,15.8544,15.8459,15.8459,36165.0
2022-08-15 12:55:00,18.57,18.59,18.55,18.56,87111.0,15.8459,15.8629,15.8288,15.8373,87111.0
2022-08-15 13:00:00,18.57,18.58,18.56,18.57,61549.0,15.8459,15.8544,15.8373,15.8459,61549.0
2022-08-15 13:05:00,18.56,18.6,18.56,18.59,78394.0,15.8373,15.8715,15.8373,15.8629,78394.0
2022-08-15 13:10:00,18.59,18.6,18.56,18.57,72679.0,15.8629,15.8715,15.8373,15.8459,72679.0
2022-08-15 13:15:00,18.57,18.57,18.52,18.53,85786.0,15.8459,15.8459,15.8032,15.8117,85786.0
2022-08-15 13:20:00,18.53,18.54,18.51,18.53,83079.0,15.8117,15.8203,15.7947,15.8117,83079.0
2022-08-15 13:25:00,18.53,18.55,18.52,18.53,91636.0,15.8117,15.8288,15.8032,15.8117,91636.0
2022-08-15 13:30:00,18.53,18.54,18.52,18.54,40694.0,15.8117,15.8203,15.8032,15.8203,40694.0
2022-08-15 13:35:00,18.54,18.56,18.52,18.52,73997.0,15.8203,15.8373,15.8032,15.8032,73997.0
2022-08-15 13:40:00,18.52,18.54,18.52,18.54,45540.0,15.8032,15.8203,15.8032,15.8203,45540.0
2022-08-15 13:45:00,18.53,18.55,18.51,18.52,68229.0,15.8117,15.8288,15.7947,15.8032,68229.0
2022-08-15 13:50:00,18.51,18.53,18.51,18.53,26986.0,15.7947,15.8117,15.7947,15.8117,26986.0
2022-08-15 13:55:00,18.52,18.54,18.52,18.52,82038.0,15.8032,15.8203,15.8032,15.8032,82038.0
2022-08-15 14:00:00,18.53,18.53,18.49,18.51,57945.0,15.8117,15.8117,15.7776,15.7947,57945.0
2022-08-15 14:05:00,18.51,18.51,18.48,18.48,63109.0,15.7947,15.7947,15.7691,15.7691,63109.0
2022-08-15 14:10:00,18.48,18.49,18.47,18.48,42683.0,15.7691,15.7776,15.7605,15.7691,42683.0
2022-08-15 14:15:00,18.48,18.5,18.47,18.5,57596.0,15.7691,15.7861,15.7605,15.7861,57596.0
2022-08-15 14:20:00,18.5,18.51,18.48,18.49,84231.0,15.7861,15.7947,15.7691,15.7776,84231.0
2022-08-15 14:25:00,18.49,18.53,18.48,18.53,127335.0,15.7776,15.8117,15.7691,15.8117,127335.0
2022-08-15 14:30:00,18.53,18.54,18.51,18.53,62282.0,15.8117,15.8203,15.7947,15.8117,62282.0
2022-08-15 14:35:00,18.53,18.53,18.52,18.53,33992.0,15.8117,15.8117,15.8032,15.8117,33992.0
2022-08-15 14:40:00,18.53,18.53,18.5,18.52,70544.0,15.8117,15.8117,15.7861,15.8032,70544.0
2022-08-15 14:45:00,18.52,18.55,18.51,18.55,106401.0,15.8032,15.8288,15.7947,15.8288,106401.0
2022-08-15 14:50:00,18.54,18.55,18.51,18.52,149786.0,15.8203,15.8288,15.7947,15.8032,149786.0
2022-08-15 14:55:00,18.52,18.53,18.51,18.52,128601.0,15.8032,15.8117,15.7947,15.8032,128601.0
2022-08-15 15:00:00,18.53,18.54,18.52,18.53,91232.0,15.8117,15.8203,15.8032,15.8117,91232.0
2022-08-15 15:05:00,18.53,18.55,18.53,18.54,84888.0,15.8117,15.8288,15.8117,15.8203,84888.0
2022-08-15 15:10:00,18.53,18.56,18.53,18.55,52703.0,15.8117,15.8373,15.8117,15.8288,52703.0
2022-08-15 15:15:00,18.55,18.58,18.54,18.57,96894.0,15.8288,15.8544,15.8203,15.8459,96894.0
2022-08-15 15:20:00,18.57,18.59,18.57,18.59,47746.0,15.8459,15.8629,15.8459,15.8629,47746.0
2022-08-15 15:25:00,18.59,18.59,18.57,18.58,63283.0,15.8629,15.8629,15.8459,15.8544,63283.0
2022-08-15 15:30:00,18.58,18.58,18.55,18.57,176481.0,15.8544,15.8544,15.8288,15.8459,176481.0
2022-08-15 15:35:00,18.57,18.58,18.56,18.57,89197.0,15.8459,15.8544,15.8373,15.8459,89197.0
2022-08-15 15:40:00,18.57,18.57,18.54,18.56,109521.0,15.8459,15.8459,15.8203,15.8373,109521.0
2022-08-15 15:45:00,18.56,18.57,18.55,18.57,144385.0,15.8373,15.8459,15.8288,15.8459,144385.0
2022-08-15 15:50:00,18.57,18.58,18.55,18.57,221030.0,15.8459,15.8544,15.8288,15.8459,221030.0
2022-08-15 15:55:00,18.57,18.57,18.55,18.57,354424.0,15.8459,15.8459,15.8288,15.8459,354424.0
2022-08-16 09:30:00,18.67,18.72,18.61,18.69,245956.0,15.9312,15.9739,15.88,15.9483,245956.0
2022-08-16 09:35:00,18.7,18.74,18.66,18.73,159616.0,15.9568,15.9909,15.9227,15.9824,159616.0
2022-08-16 09:40:00,18.72,18.73,18.63,18.64,173643.0,15.9739,15.9824,15.8971,15.9056,173643.0
2022-08-16 09:45:00,18.64,18.71,18.63,18.67,116337.0,15.9056,15.9653,15.8971,15.9312,116337.0
2022-08-16 09:50:00,18.67,18.73,18.66,18.7,73379.0,15.9312,15.9824,15.9227,15.9568,73379.0
2022-08-16 09:55:00,18.7,18.71,18.68,18.69,117332.0,15.9568,15.9653,15.9397,15.9483,117332.0
2022-08-16 10:00:00,18.69,18.71,18.65,18.69,133613.0,15.9483,15.9653,15.9141,15.9483,133613.0
2022-08-16 10:05:00,18.69,18.71,18.62,18.63,133786.0,15.9483,15.9653,15.8885,15.8971,133786.0
2022-08-16 10:10:00,18.63,18.72,18.63,18.71,127157.0,15.8971,15.9739,15.8971,15.9653,127157.0
2022-08-16 10:15:00,18.71,18.74,18.69,18.74,124432.0,15.9653,15.9909,15.9483,15.9909,124432.0
2022-08-16 10:20:00,18.73,18.8,18.73,18.77,194887.0,15.9824,16.0421,15.9824,16.0165,194887.0
2022-08-16 10:25:00,18.77,18.79,18.74,18.77,88820.0,16.0165,16.0336,15.9909,16.0165,88820.0
2022-08-16 10:30:00,18.77,18.77,18.72,18.73,119097.0,16.0165,16.0165,15.9739,15.9824,119097.0
2022-08-16 10:35:00,18.73,18.75,18.71,18.75,176220.0,15.9824,15.9995,15.9653,15.9995,176220.0
2022-08-16 10:40:00,18.73,18.75,18.71,18.73,118123.0,15.9824,15.9995,15.9653,15.9824,118123.0
2022-08-16 10:45:00,18.74,18.79,18.71,18.78,173831.0,15.9909,16.0336,15.9653,16.0251,173831.0
2022-08-16 10:50:00,18.78,18.78,18.71,18.71,218864.0,16.0251,16.0251,15.9653,15.9653,218864.0
2022-08-16 10:55:00,18.72,18.74,18.65,18.66,256397.0,15.9739,15.9909,15.9141,15.9227,256397.0
2022-08-16 11:00:00,18.67,18.68,18.63,18.64,266799.0,15.9312,15.9397,15.8971,15.9056,266799.0
2022-08-16 11:05:00,18.65,18.67,18.63,18.65,146525.0,15.9141,15.9312,15.8971,15.9141,146525.0
2022-08-16 11:10:00,18.66,18.7,18.65,18.69,235413.0,15.9227,15.9568,15.9141,15.9483,235413.0
2022-08-16 11:15:00,18.69,18.7,18.64,18.67,244631.0,15.9483,15.9568,15.9056,15.9312,244631.0
2022-08-16 11:20:00,18.67,18.68,18.63,18.63,123721.0,15.9312,15.9397,15.8971,15.8971,123721.0
2022-08-16 11:25:00,18.63,18.67,18.62,18.66,151171.0,15.8971,15.9312,15.8885,15.9227,151171.0
2022-08-16 11:30:00,18.66,18.67,18.63,18.64,92865.0,15.9227,15.9312,15.8971,15.9056,92865.0
2022-08-16 11:35:00,18.64,18.66,18.63,18.65,53271.0,15.9056,15.9227,15.8971,15.9141,53271.0
2022-08-16 11:40:00,18.66,18.67,18.64,18.66,101839.0,15.9227,15.9312,15.9056,15.9227,101839.0
2022-08-16 11:45:00,18.66,18.69,18.64,18.69,171134.0,15.9227,15.9483,15.9056,15.9483,171134.0
2022-08-16 11:50:00,18.69,18.69,18.64,18.66,117340.0,15.9483,15.9483,15.9056,15.9227,117340.0
2022-08-16 11:55:00,18.66,18.7,18.66,18.67,91150.0,15.9227,15.9568,15.9227,15.9312,91150.0
2022-08-16 12:00:00,18.68,18.69,18.65,18.68,121568.0,15.9397,15.9483,15.9141,15.9397,121568.0
2022-08-16 12:05:00,18.69,18.71,18.67,18.71,83989.0,15.9483,15.9653,15.9312,15.9653,83989.0
2022-08-16 12:10:00,18.71,18.74,18.7,18.73,107858.0,15.9653,15.9909,15.9568,15.9824,107858.0
2022-08-16 12:15:00,18.72,18.74,18.71,18.73,67298.0,15.9739,15.9909,15.9653,15.9824,67298.0
2022-08-16 12:20:00,18.72,18.73,18.71,18.72,111290.0,15.9739,15.9824,15.9653,15.9739,111290.0
2022-08-16 12:25:00,18.71,18.74,18.71,18.73,111666.0,15.9653,15.9909,15.9653,15.9824,111666.0
2022-08-16 12:30:00,18.73,18.74,18.72,18.73,90724.0,15.9824,15.9909,15.9739,15.9824,90724.0
2022-08-16 12:35:00,18.73,18.74,18.72,18.73,50849.0,15.9824,15.9909,15.9739,15.9824,50849.0
2022-08-16 12:40:00,18.73,18.74,18.7,18.71,59472.0,15.9824,15.9909,15.9568,15.9653,59472.0
2022-08-16 12:45:00,18.71,18.71,18.69,18.71,42903.0,15.9653,15.9653,15.9483,15.9653,42903.0
2022-08-16 12:50:00,18.7,18.71,18.68,18.69,55705.0,15.9568,15.9653,15.9397,15.9483,55705.0
2022-08-16 12:55:00,18.69,18.71,18.67,18.68,66985.0,15.9483,15.9653,15.9312,15.9397,66985.0
2022-08-16 13:00:00,18.68,18.71,18.68,18.71,116433.0,15.9397,15.9653,15.9397,15.9653,116433.0
2022-08-16 13:05:00,18.7,18.73,18.7,18.73,91702.0,15.9568,15.9824,15.9568,15.9824,91702.0
2022-08-16 13:10:00,18.73,18.75,18.73,18.73,88496.0,15.9824,15.9995,15.9824,15.9824,88496.0
2022-08-16 13:15:00,18.73,18.75,18.73,18.73,54086.0,15.9824,15.9995,15.9824,15.9824,54086.0
2022-08-16 13:20:00,18.74,18.76,18.73,18.75,125596.0,15.9909,16.008,15.9824,15.9995,125596.0
2022-08-16 13:25:00,18.75,18.75,18.69,18.7,113854.0,15.9995,15.9995,15.9483,15.9568,113854.0
2022-08-16 13:30:00,18.69,18.71,18.68,18.71,74888.0,15.9483,15.9653,15.9397,15.9653,74888.0
2022-08-16 13:35:00,18.71,18.72,18.69,18.71,83586.0,15.9653,15.9739,15.9483,15.9653,83586.0
2022-08-16 13:40:00,18.71,18.72,18.67,18.69,105121.0,15.9653,15.9739,15.9312,15.9483,105121.0
2022-08-16 13:45:00,18.7,18.71,18.67,18.7,87718.0,15.9568,15.9653,15.9312,15.9568,87718.0
2022-08-16 13:50:00,18.7,18.71,18.69,18.71,31700.0,15.9568,15.9653,15.9483,15.9653,31700.0
2022-08-16 13:55:00,18.71,18.73,18.69,18.71,44826.0,15.9653,15.9824,15.9483,15.9653,44826.0
2022-08-16 14:00:00,18.71,18.72,18.69,18.7,46557.0,15.9653,15.9739,15.9483,15.9568,46557.0
2022-08-16 14:05:00,18.71,18.71,18.67,18.68,50643.0,15.9653,15.9653,15.9312,15.9397,50643.0
2022-08-16 14:10:00,18.69,18.7,18.67,18.69,80973.0,15.9483,15.9568,15.9312,15.9483,80973.0
2022-08-16 14:15:00,18.69,18.73,18.69,18.73,73086.0,15.9483,15.9824,15.9483,15.9824,73086.0
2022-08-16 14:20:00,18.73,18.75,18.72,18.75,60206.0,15.9824,15.9995,15.9739,15.9995,60206.0
2022-08-16 14:25:00,18.75,18.76,18.74,18.76,68016.0,15.9995,16.008,15.9909,16.008,68016.0
2022-08-16 14:30:00,18.76,18.77,18.74,18.75,103162.0,16.008,16.0165,15.9909,15.9995,103162.0
2022-08-16 14:35:00,18.74,18.75,18.69,18.69,203989.0,15.9909,15.9995,15.9483,15.9483,203989.0
2022-08-16 14:40:00,18.7,18.71,18.67,18.71,125160.0,15.9568,15.9653,15.9312,15.9653,125160.0
2022-08-16 14:45:00,18.7,18.7,18.65,18.67,85732.0,15.9568,15.9568,15.9141,15.9312,85732.0
2022-08-16 14:50:00,18.66,18.67,18.63,18.64,322536.0,15.9227,15.9312,15.8971,15.9056,322536.0
2022-08-16 14:55:00,18.64,18.66,18.63,18.66,52109.0,15.9056,15.9227,15.8971,15.9227,52109.0
2022-08-16 15:00:00,18.65,18.65,18.63,18.64,46640.0,15.9141,15.9141,15.8971,15.9056,46640.0
2022-08-16 15:05:00,18.64,18.68,18.63,18.68,70236.0,15.9056,15.9397,15.8971,15.9397,70236.0
2022-08-16 15:10:00,18.68,18.71,18.67,18.71,79983.0,15.9397,15.9653,15.9312,15.9653,79983.0
2022-08-16 15:15:00,18.71,18.73,18.69,18.72,82612.0,15.9653,15.9824,15.9483,15.9739,82612.0
2022-08-16 15:20:00,18.73,18.73,18.7,18.71,65636.0,15.9824,15.9824,15.9568,15.9653,65636.0
2022-08-16 15:25:00,18.71,18.71,18.67,18.69,110275.0,15.9653,15.9653,15.9312,15.9483,110275.0
2022-08-16 15:30:00,18.68,18.69,18.65,18.67,177838.0,15.9397,15.9483,15.9141,15.9312,177838.0
2022-08-16 15:35:00,18.67,18.67,18.65,18.66,142061.0,15.9312,15.9312,15.9141,15.9227,142061.0
2022-08-16 15:40:00,18.66,18.67,18.64,18.65,120053.0,15.9227,15.9312,15.9056,15.9141,120053.0
2022-08-16 15:45:00,18.66,18.68,18.64,18.66,165952.0,15.9227,15.9397,15.9056,15.9227,165952.0
2022-08-16 15:50:00,18.66,18.67,18.65,18.66,146654.0,15.9227,15.9312,15.9141,15.9227,146654.0
2022-08-16 15:55:00,18.65,18.66,18.64,18.66,385922.0,15.9141,15.9227,15.9056,15.9227,385922.0
2022-08-17 09:30:00,18.58,18.63,18.54,18.55,216207.0,15.8544,15.8971,15.8203,15.8288,216207.0
2022-08-17 09:35:00,18.55,18.59,18.53,18.55,97976.0,15.8288,15.8629,15.8117,15.8288,97976.0
2022-08-17 09:40:00,18.54,18.59,18.51,18.58,133582.0,15.8203,15.8629,15.7947,15.8544,133582.0
2022-08-17 09:45:00,18.58,18.62,18.55,18.6,90881.0,15.8544,15.8885,15.8288,15.8715,90881.0
2022-08-17 09:50:00,18.59,18.63,18.57,18.57,92328.0,15.8629,15.8971,15.8459,15.8459,92328.0
2022-08-17 09:55:00,18.57,18.59,18.55,18.55,95533.0,15.8459,15.8629,15.8288,15.8288,95533.0
2022-08-17 10:00:00,18.55,18.56,18.52,18.55,55182.0,15.8288,15.8373,15.8032,15.8288,55182.0
2022-08-17 10:05:00,18.54,18.57,18.52,18.53,79417.0,15.8203,15.8459,15.8032,15.8117,79417.0
2022-08-17 10:10:00,18.53,18.57,18.52,18.57,93225.0,15.8117,15.8459,15.8032,15.8459,93225.0
2022-08-17 10:15:00,18.57,18.58,18.55,18.58,53287.0,15.8459,15.8544,15.8288,15.8544,53287.0
2022-08-17 10:20:00,18.58,18.63,18.58,18.6,97543.0,15.8544,15.8971,15.8544,15.8715,97543.0
2022-08-17 10:25:00,18.6,18.62,18.55,18.58,194078.0,15.8715,15.8885,15.8288,15.8544,194078.0
2022-08-17 10:30:00,18.58,18.69,18.58,18.68,177273.0,15.8544,15.9483,15.8544,15.9397,177273.0
2022-08-17 10:35:00,18.68,18.71,18.65,18.66,90008.0,15.9397,15.9653,15.9141,15.9227,90008.0
2022-08-17 10:40:00,18.66,18.67,18.61,18.63,130453.0,15.9227,15.9312,15.88,15.8971,130453.0
2022-08-17 10:45:00,18.63,18.67,18.62,18.63,137808.0,15.8971,15.9312,15.8885,15.8971,137808.0
2022-08-17 10:50:00,18.63,18.64,18.57,18.59,122051.0,15.8971,15.9056,15.8459,15.8629,122051.0
2022-08-17 10:55:00,18.58,18.61,18.56,18.57,121657.0,15.8544,15.88,15.8373,15.8459,121657.0
2022-08-17 11:00:00,18.57,18.58,18.52,18.55,123543.0,15.8459,15.8544,15.8032,15.8288,123543.0
2022-08-17 11:05:00,18.55,18.58,18.54,18.56,96035.0,15.8288,15.8544,15.8203,15.8373,96035.0
2022-08-17 11:10:00,18.57,18.57,18.52,18.53,47238.0,15.8459,15.8459,15.8032,15.8117,47238.0
2022-08-17 11:15:00,18.52,18.55,18.52,18.54,80020.0,15.8032,15.8288,15.8032,15.8203,80020.0
2022-08-17 11:20:00,18.54,18.54,18.5,18.51,90626.0,15.8203,15.8203,15.7861,15.7947,90626.0
2022-08-17 11:25:00,18.51,18.54,18.5,18.53,119933.0,15.7947,15.8203,15.7861,15.8117,119933.0
2022-08-17 11:30:00,18.53,18.54,18.51,18.53,110193.0,15.8117,15.8203,15.7947,15.8117,110193.0
2022-08-17 11:35:00,18.53,18.54,18.49,18.51,116463.0,15.8117,15.8203,15.7776,15.7947,116463.0
2022-08-17 11:40:00,18.52,18.53,18.46,18.46,81125.0,15.8032,15.8117,15.752,15.752,81125.0
2022-08-17 11:45:00,18.47,18.48,18.44,18.45,118660.0,15.7605,15.7691,15.7349,15.7435,118660.0
2022-08-17 11:50:00,18.45,18.49,18.44,18.48,78357.0,15.7435,15.7776,15.7349,15.7691,78357.0
2022-08-17 11:55:00,18.48,18.49,18.47,18.47,68991.0,15.7691,15.7776,15.7605,15.7605,68991.0
2022-08-17 12:00:00,18.47,18.53,18.47,18.52,119104.0,15.7605,15.8117,15.7605,15.8032,119104.0
2022-08-17 12:05:00,18.52,18.53,18.5,18.52,93600.0,15.8032,15.8117,15.7861,15.8032,93600.0
2022-08-17 12:10:00,18.52,18.52,18.5,18.51,42058.0,15.8032,15.8032,15.7861,15.7947,42058.0
2022-08-17 12:15:00,18.52,18.54,18.52,18.53,69330.0,15.8032,15.8203,15.8032,15.8117,69330.0
2022-08-17 12:20:00,18.53,18.56,18.52,18.55,148915.0,15.8117,15.8373,15.8032,15.8288,148915.0
2022-08-17 12:25:00,18.56,18.58,18.53,18.57,102629.0,15.8373,15.8544,15.8117,15.8459,102629.0
2022-08-17 12:30:00,18.57,18.58,18.54,18.55,83258.0,15.8459,15.8544,15.8203,15.8288,83258.0
2022-08-17 12:35:00,18.55,18.59,18.55,18.57,109707.0,15.8288,15.8629,15.8288,15.8459,109707.0
2022-08-17 12:40:00,18.58,18.59,18.55,18.58,106117.0,15.8544,15.8629,15.8288,15.8544,106117.0
2022-08-17 12:45:00,18.58,18.6,18.58,18.59,59069.0,15.8544,15.8715,15.8544,15.8629,59069.0
2022-08-17 12:50:00,18.59,18.6,18.57,18.58,80214.0,15.8629,15.8715,15.8459,15.8544,80214.0
2022-08-17 12:55:00,18.59,18.61,18.58,18.59,91446.0,15.8629,15.88,15.8544,15.8629,91446.0
2022-08-17 13:00:00,18.59,18.61,18.58,18.61,82774.0,15.8629,15.88,15.8544,15.88,82774.0
2022-08-17 13:05:00,18.61,18.62,18.59,18.6,76287.0,15.88,15.8885,15.8629,15.8715,76287.0
2022-08-17 13:10:00,18.6,18.62,18.59,18.6,69154.0,15.8715,15.8885,15.8629,15.8715,69154.0
2022-08-17 13:15:00,18.61,18.62,18.6,18.61,45845.0,15.88,15.8885,15.8715,15.88,45845.0
2022-08-17 13:20:00,18.61,18.65,18.6,18.63,87463.0,15.88,15.9141,15.8715,15.8971,87463.0
2022-08-17 13:25:00,18.63,18.65,18.61,18.63,89970.0,15.8971,15.9141,15.88,15.8971,89970.0
2022-08-17 13:30:00,18.63,18.64,18.61,18.61,67601.0,15.8971,15.9056,15.88,15.88,67601.0
2022-08-17 13:35:00,18.62,18.63,18.6,18.63,47785.0,15.8885,15.8971,15.8715,15.8971,47785.0
2022-08-17 13:40:00,18.63,18.63,18.61,18.62,26994.0,15.8971,15.8971,15.88,15.8885,26994.0
2022-08-17 13:45:00,18.61,18.61,18.58,18.61,55055.0,15.88,15.88,15.8544,15.88,55055.0
2022-08-17 13:50:00,18.61,18.62,18.59,18.61,58337.0,15.88,15.8885,15.8629,15.88,58337.0
2022-08-17 13:55:00,18.62,18.62,18.61,18.62,30591.0,15.8885,15.8885,15.88,15.8885,30591.0
2022-08-17 14:00:00,18.62,18.65,18.59,18.61,127443.0,15.8885,15.9141,15.8629,15.88,127443.0
2022-08-17 14:05:00,18.61,18.62,18.57,18.59,51883.0,15.88,15.8885,15.8459,15.8629,51883.0
2022-08-17 14:10:00,18.59,18.64,18.58,18.64,77415.0,15.8629,15.9056,15.8544,15.9056,77415.0
2022-08-17 14:15:00,18.64,18.66,18.61,18.64,53260.0,15.9056,15.9227,15.88,15.9056,53260.0
2022-08-17 14:20:00,18.64,18.65,18.61,18.63,55401.0,15.9056,15.9141,15.88,15.8971,55401.0
2022-08-17 14:25:00,18.63,18.66,18.62,18.65,76502.0,15.8971,15.9227,15.8885,15.9141,76502.0
2022-08-17 14:30:00,18.65,18.68,18.63,18.66,123188.0,15.9141,15.9397,15.8971,15.9227,123188.0
2022-08-17 14:35:00,18.67,18.68,18.65,18.66,72591.0,15.9312,15.9397,15.9141,15.9227,72591.0
2022-08-17 14:40:00,18.67,18.67,18.61,18.62,84370.0,15.9312,15.9312,15.88,15.8885,84370.0
2022-08-17 14:45:00,18.62,18.64,18.61,18.62,95861.0,15.8885,15.9056,15.88,15.8885,95861.0
2022-08-17 14:50:00,18.62,18.63,18.6,18.63,74755.0,15.8885,15.8971,15.8715,15.8971,74755.0
2022-08-17 14:55:00,18.63,18.65,18.61,18.63,73713.0,15.8971,15.9141,15.88,15.8971,73713.0
2022-08-17 15:00:00,18.62,18.64,18.6,18.64,53508.0,15.8885,15.9056,15.8715,15.9056,53508.0
2022-08-17 15:05:00,18.63,18.65,18.61,18.61,78887.0,15.8971,15.9141,15.88,15.88,78887.0
2022-08-17 15:10:00,18.62,18.63,18.56,18.59,79048.0,15.8885,15.8971,15.8373,15.8629,79048.0
2022-08-17 15:15:00,18.59,18.6,18.56,18.58,122670.0,15.8629,15.8715,15.8373,15.8544,122670.0
2022-08-17 15:20:00,18.58,18.61,18.57,18.61,133329.0,15.8544,15.88,15.8459,15.88,133329.0
2022-08-17 15:25:00,18.61,18.63,18.59,18.61,196765.0,15.88,15.8971,15.8629,15.88,196765.0
2022-08-17 15:30:00,18.61,18.64,18.6,18.63,111384.0,15.88,15.9056,15.8715,15.8971,111384.0
2022-08-17 15:35:00,18.62,18.63,18.6,18.61,107528.0,15.8885,15.8971,15.8715,15.88,107528.0
2022-08-17 15:40:00,18.61,18.62,18.59,18.6,125646.0,15.88,15.8885,15.8629,15.8715,125646.0
2022-08-17 15:45:00,18.6,18.6,18.56,18.56,181290.0,15.8715,15.8715,15.8373,15.8373,181290.0
2022-08-17 15:50:00,18.57,18.57,18.54,18.57,205521.0,15.8459,15.8459,15.8203,15.8459,205521.0
2022-08-17 15:55:00,18.56,18.58,18.56,18.57,315943.0,15.8373,15.8544,15.8373,15.8459,315943.0
2022-08-18 09:30:00,18.7,18.76,18.69,18.73,192753.0,15.9568,16.008,15.9483,15.9824,192753.0
2022-08-18 09:35:00,18.75,18.79,18.74,18.77,58875.0,15.9995,16.0336,15.9909,16.0165,58875.0
2022-08-18 09:40:00,18.76,18.79,18.75,18.79,96555.0,16.008,16.0336,15.9995,16.0336,96555.0
2022-08-18 09:45:00,18.78,18.8,18.75,18.77,48055.0,16.0251,16.0421,15.9995,16.0165,48055.0
2022-08-18 09:50:00,18.78,18.8,18.77,18.8,92058.0,16.0251,16.0421,16.0165,16.0421,92058.0
2022-08-18 09:55:00,18.8,18.83,18.79,18.8,88560.0,16.0421,16.0677,16.0336,16.0421,88560.0
2022-08-18 10:00:00,18.8,18.82,18.76,18.76,50346.0,16.0421,16.0592,16.008,16.008,50346.0
2022-08-18 10:05:00,18.76,18.78,18.72,18.76,63979.0,16.008,16.0251,15.9739,16.008,63979.0
2022-08-18 10:10:00,18.77,18.79,18.76,18.79,51132.0,16.0165,16.0336,16.008,16.0336,51132.0
2022-08-18 10:15:00,18.79,18.81,18.78,18.8,64539.0,16.0336,16.0507,16.0251,16.0421,64539.0
2022-08-18 10:20:00,18.81,18.85,18.8,18.85,63479.0,16.0507,16.0848,16.0421,16.0848,63479.0
2022-08-18 10:25:00,18.85,18.85,18.82,18.82,23472.0,16.0848,16.0848,16.0592,16.0592,23472.0
2022-08-18 10:30:00,18.83,18.86,18.79,18.84,73829.0,16.0677,16.0933,16.0336,16.0763,73829.0
2022-08-18 10:35:00,18.84,18.85,18.81,18.84,67056.0,16.0763,16.0848,16.0507,16.0763,67056.0
2022-08-18 10:40:00,18.85,18.88,18.84,18.87,73792.0,16.0848,16.1104,16.0763,16.1019,73792.0
2022-08-18 10:45:00,18.87,18.87,18.84,18.85,55763.0,16.1019,16.1019,16.0763,16.0848,55763.0
2022-08-18 10:50:00,18.85,18.87,18.84,18.86,52588.0,16.0848,16.1019,16.0763,16.0933,52588.0
2022-08-18 10:55:00,18.86,18.86,18.82,18.84,78317.0,16.0933,16.0933,16.0592,16.0763,78317.0
2022-08-18 11:00:00,18.84,18.85,18.82,18.83,62932.0,16.0763,16.0848,16.0592,16.0677,62932.0
2022-08-18 11:05:00,18.83,18.84,18.78,18.79,85744.0,16.0677,16.0763,16.0251,16.0336,85744.0
2022-08-18 11:10:00,18.79,18.81,18.76,18.8,89925.0,16.0336,16.0507,16.008,16.0421,89925.0
2022-08-18 11:15:00,18.8,18.82,18.79,18.81,81282.0,16.0421,16.0592,16.0336,16.0507,81282.0
2022-08-18 11:20:00,18.8,18.83,18.79,18.82,81691.0,16.0421,16.0677,16.0336,16.0592,81691.0
2022-08-18 11:25:00,18.82,18.82,18.79,18.8,103481.0,16.0592,16.0592,16.0336,16.0421,103481.0
2022-08-18 11:30:00,18.81,18.81,18.77,18.78,79862.0,16.0507,16.0507,16.0165,16.0251,79862.0
2022-08-18 11:35:00,18.78,18.83,18.77,18.82,60869.0,16.0251,16.0677,16.0165,16.0592,60869.0
2022-08-18 11:40:00,18.81,18.85,18.81,18.83,93216.0,16.0507,16.0848,16.0507,16.0677,93216.0
2022-08-18 11:45:00,18.83,18.86,18.83,18.86,70998.0,16.0677,16.0933,16.0677,16.0933,70998.0
2022-08-18 11:50:00,18.86,18.87,18.83,18.84,99182.0,16.0933,16.1019,16.0677,16.0763,99182.0
2022-08-18 11:55:00,18.84,18.84,18.82,18.82,33198.0,16.0763,16.0763,16.0592,16.0592,33198.0
2022-08-18 12:00:00,18.83,18.84,18.82,18.82,31126.0,16.0677,16.0763,16.0592,16.0592,31126.0
2022-08-18 12:05:00,18.82,18.85,18.82,18.82,50251.0,16.0592,16.0848,16.0592,16.0592,50251.0
2022-08-18 12:10:00,18.82,18.84,18.81,18.81,75722.0,16.0592,16.0763,16.0507,16.0507,75722.0
2022-08-18 12:15:00,18.82,18.83,18.81,18.81,78780.0,16.0592,16.0677,16.0507,16.0507,78780.0
2022-08-18 12:20:00,18.82,18.83,18.77,18.81,207420.0,16.0592,16.0677,16.0165,16.0507,207420.0
2022-08-18 12:25:00,18.8,18.82,18.79,18.8,175452.0,16.0421,16.0592,16.0336,16.0421,175452.0
2022-08-18 12:30:00,18.8,18.8,18.76,18.8,300707.0,16.0421,16.0421,16.008,16.0421,300707.0
2022-08-18 12:35:00,18.8,18.8,18.78,18.8,131814.0,16.0421,16.0421,16.0251,16.0421,131814.0
2022-08-18 12:40:00,18.8,18.8,18.77,18.78,107406.0,16.0421,16.0421,16.0165,16.0251,107406.0
2022-08-18 12:45:00,18.78,18.79,18.76,18.78,141706.0,16.0251,16.0336,16.008,16.0251,141706.0
2022-08-18 12:50:00,18.78,18.8,18.77,18.79,66136.0,16.0251,16.0421,16.0165,16.0336,66136.0
2022-08-18 12:55:00,18.8,18.8,18.77,18.78,78345.0,16.0421,16.0421,16.0165,16.0251,78345.0
2022-08-18 13:00:00,18.77,18.8,18.77,18.79,56386.0,16.0165,16.0421,16.0165,16.0336,56386.0
2022-08-18 13:05:00,18.79,18.81,18.78,18.79,65087.0,16.0336,16.0507,16.0251,16.0336,65087.0
2022-08-18 13:10:00,18.79,18.81,18.78,18.8,86713.0,16.0336,16.0507,16.0251,16.0421,86713.0
2022-08-18 13:15:00,18.8,18.81,18.79,18.8,102045.0,16.0421,16.0507,16.0336,16.0421,102045.0
2022-08-18 13:20:00,18.8,18.83,18.8,18.81,121159.0,16.0421,16.0677,16.0421,16.0507,121159.0
2022-08-18 13:25:00,18.81,18.83,18.8,18.83,99124.0,16.0507,16.0677,16.0421,16.0677,99124.0
2022-08-18 13:30:00,18.83,18.83,18.81,18.82,74760.0,16.0677,16.0677,16.0507,16.0592,74760.0
2022-08-18 13:35:00,18.82,18.84,18.82,18.84,89252.0,16.0592,16.0763,16.0592,16.0763,89252.0
2022-08-18 13:40:00,18.83,18.85,18.83,18.84,85580.0,16.0677,16.0848,16.0677,16.0763,85580.0
2022-08-18 13:45:00,18.83,18.85,18.82,18.85,164234.0,16.0677,16.0848,16.0592,16.0848,164234.0
2022-08-18 13:50:00,18.85,18.86,18.82,18.82,210413.0,16.0848,16.0933,16.0592,16.0592,210413.0
2022-08-18 13:55:00,18.82,18.83,18.79,18.8,148328.0,16.0592,16.0677,16.0336,16.0421,148328.0
2022-08-18 14:00:00,18.8,18.83,18.79,18.82,77972.0,16.0421,16.0677,16.0336,16.0592,77972.0
2022-08-18 14:05:00,18.82,18.84,18.81,18.83,91720.0,16.0592,16.0763,16.0507,16.0677,91720.0
2022-08-18 14:10:00,18.84,18.85,18.82,18.82,126533.0,16.0763,16.0848,16.0592,16.0592,126533.0
2022-08-18 14:15:00,18.82,18.84,18.81,18.83,71236.0,16.0592,16.0763,16.0507,16.0677,71236.0
2022-08-18 14:20:00,18.82,18.84,18.81,18.84,96613.0,16.0592,16.0763,16.0507,16.0763,96613.0
2022-08-18 14:25:00,18.84,18.84,18.82,18.84,43246.0,16.0763,16.0763,16.0592,16.0763,43246.0
2022-08-18 14:30:00,18.83,18.85,18.82,18.84,150704.0,16.0677,16.0848,16.0592,16.0763,150704.0
2022-08-18 14:35:00,18.85,18.86,18.84,18.85,178474.0,16.0848,16.0933,16.0763,16.0848,178474.0
2022-08-18 14:40:00,18.85,18.88,18.84,18.88,114272.0,16.0848,16.1104,16.0763,16.1104,114272.0
2022-08-18 14:45:00,18.88,18.88,18.87,18.88,50433.0,16.1104,16.1104,16.1019,16.1104,50433.0
2022-08-18 14:50:00,18.88,18.89,18.87,18.89,167903.0,16.1104,16.1189,16.1019,16.1189,167903.0
2022-08-18 14:55:00,18.89,18.9,18.88,18.9,218932.0,16.1189,16.1275,16.1104,16.1275,218932.0
2022-08-18 15:00:00,18.89,18.9,18.87,18.88,157311.0,16.1189,16.1275,16.1019,16.1104,157311.0
2022-08-18 15:05:00,18.88,18.89,18.86,18.87,164598.0,16.1104,16.1189,16.0933,16.1019,164598.0
2022-08-18 15:10:00,18.87,18.87,18.86,18.86,84823.0,16.1019,16.1019,16.0933,16.0933,84823.0
2022-08-18 15:15:00,18.87,18.87,18.84,18.86,323447.0,16.1019,16.1019,16.0763,16.0933,323447.0
2022-08-18 15:20:00,18.86,18.86,18.84,18.84,121192.0,16.0933,16.0933,16.0763,16.0763,121192.0
2022-08-18 15:25:00,18.85,18.86,18.83,18.85,191162.0,16.0848,16.0933,16.0677,16.0848,191162.0
2022-08-18 15:30:00,18.85,18.86,18.84,18.86,119008.0,16.0848,16.0933,16.0763,16.0933,119008.0
2022-08-18 15:35:00,18.86,18.87,18.85,18.87,227151.0,16.0933,16.1019,16.0848,16.1019,227151.0
2022-08-18 15:40:00,18.87,18.9,18.86,18.89,267165.0,16.1019,16.1275,16.0933,16.1189,267165.0
2022-08-18 15:45:00,18.89,18.91,18.88,18.89,411819.0,16.1189,16.136,16.1104,16.1189,411819.0
2022-08-18 15:50:00,18.89,18.9,18.86,18.88,547601.0,16.1189,16.1275,16.0933,16.1104,547601.0
2022-08-18 15:55:00,18.87,18.95,18.87,18.94,1979254.0,16.1019,16.1701,16.1019,16.1616,1979254.0
2022-08-19 09:30:00,18.82,18.89,18.8,18.83,522723.0,16.0592,16.1189,16.0421,16.0677,522723.0
2022-08-19 09:35:00,18.82,18.89,18.82,18.88,95300.0,16.0592,16.1189,16.0592,16.1104,95300.0
2022-08-19 09:40:00,18.88,18.9,18.82,18.82,228812.0,16.1104,16.1275,16.0592,16.0592,228812.0
2022-08-19 09:45:00,18.82,18.83,18.78,18.8,191048.0,16.0592,16.0677,16.0251,16.0421,191048.0
2022-08-19 09:50:00,18.8,18.81,18.73,18.73,248725.0,16.0421,16.0507,15.9824,15.9824,248725.0
2022-08-19 09:55:00,18.73,18.77,18.71,18.75,142521.0,15.9824,16.0165,15.9653,15.9995,142521.0
2022-08-19 10:00:00,18.75,18.76,18.72,18.73,156109.0,15.9995,16.008,15.9739,15.9824,156109.0
2022-08-19 10:05:00,18.73,18.73,18.68,18.69,138866.0,15.9824,15.9824,15.9397,15.9483,138866.0
2022-08-19 10:10:00,18.68,18.69,18.66,18.66,124165.0,15.9397,15.9483,15.9227,15.9227,124165.0
2022-08-19 10:15:00,18.67,18.71,18.66,18.7,411264.0,15.9312,15.9653,15.9227,15.9568,411264.0
2022-08-19 10:20:00,18.71,18.76,18.7,18.71,598707.0,15.9653,16.008,15.9568,15.9653,598707.0
2022-08-19 10:25:00,18.71,18.72,18.68,18.7,234382.0,15.9653,15.9739,15.9397,15.9568,234382.0
2022-08-19 10:30:00,18.7,18.72,18.67,18.7,98572.0,15.9568,15.9739,15.9312,15.9568,98572.0
2022-08-19 10:35:00,18.7,18.75,18.69,18.73,131298.0,15.9568,15.9995,15.9483,15.9824,131298.0
2022-08-19 10:40:00,18.74,18.74,18.68,18.69,127570.0,15.9909,15.9909,15.9397,15.9483,127570.0
2022-08-19 10:45:00,18.69,18.74,18.68,18.73,138835.0,15.9483,15.9909,15.9397,15.9824,138835.0
2022-08-19 10:50:00,18.74,18.74,18.7,18.71,286443.0,15.9909,15.9909,15.9568,15.9653,286443.0
2022-08-19 10:55:00,18.71,18.73,18.7,18.71,80881.0,15.9653,15.9824,15.9568,15.9653,80881.0
2022-08-19 11:00:00,18.71,18.72,18.7,18.7,45292.0,15.9653,15.9739,15.9568,15.9568,45292.0
2022-08-19 11:05:00,18.7,18.7,18.64,18.64,194290.0,15.9568,15.9568,15.9056,15.9056,194290.0
2022-08-19 11:10:00,18.64,18.68,18.63,18.68,113471.0,15.9056,15.9397,15.8971,15.9397,113471.0
2022-08-19 11:15:00,18.68,18.72,18.67,18.69,136194.0,15.9397,15.9739,15.9312,15.9483,136194.0
2022-08-19 11:20:00,18.7,18.7,18.67,18.69,43867.0,15.9568,15.9568,15.9312,15.9483,43867.0
2022-08-19 11:25:00,18.69,18.71,18.67,18.7,85679.0,15.9483,15.9653,15.9312,15.9568,85679.0
2022-08-19 11:30:00,18.7,18.71,18.68,18.71,77385.0,15.9568,15.9653,15.9397,15.9653,77385.0
2022-08-19 11:35:00,18.71,18.74,18.71,18.73,76583.0,15.9653,15.9909,15.9653,15.9824,76583.0
2022-08-19 11:40:00,18.73,18.75,18.73,18.74,77421.0,15.9824,15.9995,15.9824,15.9909,77421.0
2022-08-19 11:45:00,18.74,18.76,18.71,18.73,126329.0,15.9909,16.008,15.9653,15.9824,126329.0
2022-08-19 11:50:00,18.73,18.74,18.71,18.73,79453.0,15.9824,15.9909,15.9653,15.9824,79453.0
2022-08-19 11:55:00,18.73,18.75,18.72,18.75,84918.0,15.9824,15.9995,15.9739,15.9995,84918.0
2022-08-19 12:00:00,18.75,18.75,18.69,18.71,171793.0,15.9995,15.9995,15.9483,15.9653,171793.0
2022-08-19 12:05:00,18.71,18.73,18.7,18.71,264675.0,15.9653,15.9824,15.9568,15.9653,264675.0
2022-08-19 12:10:00,18.71,18.76,18.7,18.76,145005.0,15.9653,16.008,15.9568,16.008,145005.0
2022-08-19 12:15:00,18.76,18.76,18.75,18.76,57560.0,16.008,16.008,15.9995,16.008,57560.0
2022-08-19 12:20:00,18.76,18.77,18.74,18.75,81642.0,16.008,16.0165,15.9909,15.9995,81642.0
2022-08-19 12:25:00,18.75,18.75,18.73,18.74,163101.0,15.9995,15.9995,15.9824,15.9909,163101.0
2022-08-19 12:30:00,18.73,18.76,18.73,18.76,67861.0,15.9824,16.008,15.9824,16.008,67861.0
2022-08-19 12:35:00,18.76,18.78,18.75,18.78,109539.0,16.008,16.0251,15.9995,16.0251,109539.0
2022-08-19 12:40:00,18.78,18.78,18.77,18.78,28512.0,16.0251,16.0251,16.0165,16.0251,28512.0
2022-08-19 12:45:00,18.78,18.78,18.75,18.76,99462.0,16.0251,16.0251,15.9995,16.008,99462.0
2022-08-19 12:50:00,18.76,18.78,18.75,18.78,45406.0,16.008,16.0251,15.9995,16.0251,45406.0
2022-08-19 12:55:00,18.78,18.78,18.77,18.78,31676.0,16.0251,16.0251,16.0165,16.0251,31676.0
2022-08-19 13:00:00,18.78,18.8,18.77,18.79,72195.0,16.0251,16.0421,16.0165,16.0336,72195.0
2022-08-19 13:05:00,18.8,18.8,18.78,18.8,92358.0,16.0421,16.0421,16.0251,16.0421,92358.0
2022-08-19 13:10:00,18.8,18.81,18.78,18.79,121377.0,16.0421,16.0507,16.0251,16.0336,121377.0
2022-08-19 13:15:00,18.79,18.81,18.78,18.79,61215.0,16.0336,16.0507,16.0251,16.0336,61215.0
2022-08-19 13:20:00,18.78,18.79,18.76,18.78,76615.0,16.0251,16.0336,16.008,16.0251,76615.0
2022-08-19 13:25:00,18.78,18.78,18.76,18.78,52715.0,16.0251,16.0251,16.008,16.0251,52715.0
2022-08-19 13:30:00,18.78,18.78,18.74,18.76,51004.0,16.0251,16.0251,15.9909,16.008,51004.0
2022-08-19 13:35:00,18.76,18.76,18.74,18.75,35889.0,16.008,16.008,15.9909,15.9995,35889.0
2022-08-19 13:40:00,18.75,18.76,18.73,18.74,29417.0,15.9995,16.008,15.9824,15.9909,29417.0
2022-08-19 13:45:00,18.73,18.76,18.73,18.75,77269.0,15.9824,16.008,15.9824,15.9995,77269.0
2022-08-19 13:50:00,18.75,18.77,18.74,18.77,109712.0,15.9995,16.0165,15.9909,16.0165,109712.0
2022-08-19 13:55:00,18.77,18.78,18.76,18.78,51875.0,16.0165,16.0251,16.008,16.0251,51875.0
2022-08-19 14:00:00,18.78,18.8,18.76,18.8,134901.0,16.0251,16.0421,16.008,16.0421,134901.0
2022-08-19 14:05:00,18.8,18.81,18.79,18.81,59584.0,16.0421,16.0507,16.0336,16.0507,59584.0
2022-08-19 14:10:00,18.8,18.81,18.77,18.79,118605.0,16.0421,16.0507,16.0165,16.0336,118605.0
2022-08-19 14:15:00,18.79,18.79,18.77,18.78,104858.0,16.0336,16.0336,16.0165,16.0251,104858.0
2022-08-19 14:20:00,18.79,18.8,18.77,18.8,56924.0,16.0336,16.0421,16.0165,16.0421,56924.0
2022-08-19 14:25:00,18.8,18.83,18.79,18.82,110042.0,16.0421,16.0677,16.0336,16.0592,110042.0
2022-08-19 14:30:00,18.82,18.82,18.8,18.8,260170.0,16.0592,16.0592,16.0421,16.0421,260170.0
2022-08-19 14:35:00,18.8,18.82,18.77,18.78,113613.0,16.0421,16.0592,16.0165,16.0251,113613.0
2022-08-19 14:40:00,18.77,18.78,18.75,18.76,121835.0,16.0165,16.0251,15.9995,16.008,121835.0
2022-08-19 14:45:00,18.76,18.77,18.75,18.76,33263.0,16.008,16.0165,15.9995,16.008,33263.0
2022-08-19 14:50:00,18.76,18.76,18.71,18.72,159466.0,16.008,16.008,15.9653,15.9739,159466.0
2022-08-19 14:55:00,18.71,18.75,18.71,18.75,103250.0,15.9653,15.9995,15.9653,15.9995,103250.0
2022-08-19 15:00:00,18.75,18.76,18.72,18.73,223782.0,15.9995,16.008,15.9739,15.9824,223782.0
2022-08-19 15:05:00,18.73,18.74,18.71,18.73,189877.0,15.9824,15.9909,15.9653,15.9824,189877.0
2022-08-19 15:10:00,18.73,18.77,18.72,18.77,158878.0,15.9824,16.0165,15.9739,16.0165,158878.0
2022-08-19 15:15:00,18.76,18.77,18.74,18.75,82217.0,16.008,16.0165,15.9909,15.9995,82217.0
2022-08-19 15:20:00,18.75,18.75,18.71,18.72,93752.0,15.9995,15.9995,15.9653,15.9739,93752.0
2022-08-19 15:25:00,18.73,18.73,18.71,18.71,65851.0,15.9824,15.9824,15.9653,15.9653,65851.0
2022-08-19 15:30:00,18.71,18.72,18.69,18.69,91484.0,15.9653,15.9739,15.9483,15.9483,91484.0
2022-08-19 15:35:00,18.69,18.71,18.69,18.71,96483.0,15.9483,15.9653,15.9483,15.9653,96483.0
2022-08-19 15:40:00,18.71,18.71,18.69,18.7,271675.0,15.9653,15.9653,15.9483,15.9568,271675.0
2022-08-19 15:45:00,18.69,18.7,18.67,18.68,297195.0,15.9483,15.9568,15.9312,15.9397,297195.0
2022-08-19 15:50:00,18.68,18.72,18.67,18.71,486143.0,15.9397,15.9739,15.9312,15.9653,486143.0
2022-08-19 15:55:00,18.72,18.72,18.69,18.71,976023.0,15.9739,15.9739,15.9483,15.9653,976023.0
2022-08-22 09:30:00,18.67,18.67,18.45,18.51,420632.0,15.9312,15.9312,15.7435,15.7947,420632.0
2022-08-22 09:35:00,18.5,18.55,18.49,18.5,107786.0,15.7861,15.8288,15.7776,15.7861,107786.0
2022-08-22 09:40:00,18.5,18.53,18.47,18.53,98141.0,15.7861,15.8117,15.7605,15.8117,98141.0
2022-08-22 09:45:00,18.52,18.54,18.5,18.52,82646.0,15.8032,15.8203,15.7861,15.8032,82646.0
2022-08-22 09:50:00,18.53,18.53,18.46,18.49,94139.0,15.8117,15.8117,15.752,15.7776,94139.0
2022-08-22 09:55:00,18.48,18.51,18.47,18.49,56558.0,15.7691,15.7947,15.7605,15.7776,56558.0
2022-08-22 10:00:00,18.48,18.49,18.45,18.48,83952.0,15.7691,15.7776,15.7435,15.7691,83952.0
2022-08-22 10:05:00,18.49,18.5,18.43,18.46,110450.0,15.7776,15.7861,15.7264,15.752,110450.0
2022-08-22 10:10:00,18.47,18.51,18.47,18.51,354215.0,15.7605,15.7947,15.7605,15.7947,354215.0
2022-08-22 10:15:00,18.52,18.56,18.49,18.54,112993.0,15.8032,15.8373,15.7776,15.8203,112993.0
2022-08-22 10:20:00,18.54,18.54,18.48,18.48,63198.0,15.8203,15.8203,15.7691,15.7691,63198.0
2022-08-22 10:25:00,18.48,18.53,18.47,18.5,84447.0,15.7691,15.8117,15.7605,15.7861,84447.0
2022-08-22 10:30:00,18.5,18.54,18.48,18.48,84818.0,15.7861,15.8203,15.7691,15.7691,84818.0
2022-08-22 10:35:00,18.49,18.51,18.48,18.51,340677.0,15.7776,15.7947,15.7691,15.7947,340677.0
2022-08-22 10:40:00,18.51,18.53,18.49,18.52,151559.0,15.7947,15.8117,15.7776,15.8032,151559.0
2022-08-22 10:45:00,18.52,18.55,18.51,18.54,64852.0,15.8032,15.8288,15.7947,15.8203,64852.0
2022-08-22 10:50:00,18.54,18.56,18.52,18.53,91125.0,15.8203,15.8373,15.8032,15.8117,91125.0
2022-08-22 10:55:00,18.53,18.54,18.51,18.54,108136.0,15.8117,15.8203,15.7947,15.8203,108136.0
2022-08-22 11:00:00,18.54,18.54,18.52,18.54,146333.0,15.8203,15.8203,15.8032,15.8203,146333.0
2022-08-22 11:05:00,18.54,18.57,18.53,18.57,132907.0,15.8203,15.8459,15.8117,15.8459,132907.0
2022-08-22 11:10:00,18.57,18.58,18.54,18.57,114598.0,15.8459,15.8544,15.8203,15.8459,114598.0
2022-08-22 11:15:00,18.57,18.6,18.56,18.59,147947.0,15.8459,15.8715,15.8373,15.8629,147947.0
2022-08-22 11:20:00,18.59,18.64,18.55,18.64,349943.0,15.8629,15.9056,15.8288,15.9056,349943.0
2022-08-22 11:25:00,18.64,18.7,18.63,18.7,383779.0,15.9056,15.9568,15.8971,15.9568,383779.0
2022-08-22 11:30:00,18.7,18.71,18.66,18.69,152625.0,15.9568,15.9653,15.9227,15.9483,152625.0
2022-08-22 11:35:00,18.69,18.73,18.68,18.72,189600.0,15.9483,15.9824,15.9397,15.9739,189600.0
2022-08-22 11:40:00,18.71,18.74,18.69,18.69,169247.0,15.9653,15.9909,15.9483,15.9483,169247.0
2022-08-22 11:45:00,18.69,18.72,18.68,18.68,130456.0,15.9483,15.9739,15.9397,15.9397,130456.0
2022-08-22 11:50:00,18.69,18.69,18.63,18.64,149688.0,15.9483,15.9483,15.8971,15.9056,149688.0
2022-08-22 11:55:00,18.64,18.65,18.61,18.63,146270.0,15.9056,15.9141,15.88,15.8971,146270.0
2022-08-22 12:00:00,18.64,18.64,18.6,18.61,174251.0,15.9056,15.9056,15.8715,15.88,174251.0
2022-08-22 12:05:00,18.62,18.64,18.6,18.62,196850.0,15.8885,15.9056,15.8715,15.8885,196850.0
2022-08-22 12:10:00,18.62,18.62,18.56,18.57,160643.0,15.8885,15.8885,15.8373,15.8459,160643.0
2022-08-22 12:15:00,18.58,18.6,18.58,18.59,123032.0,15.8544,15.8715,15.8544,15.8629,123032.0
2022-08-22 12:20:00,18.6,18.63,18.59,18.63,140067.0,15.8715,15.8971,15.8629,15.8971,140067.0
2022-08-22 12:25:00,18.63,18.64,18.58,18.59,169526.0,15.8971,15.9056,15.8544,15.8629,169526.0
2022-08-22 12:30:00,18.59,18.62,18.58,18.6,120627.0,15.8629,15.8885,15.8544,15.8715,120627.0
2022-08-22 12:35:00,18.6,18.63,18.6,18.62,131743.0,15.8715,15.8971,15.8715,15.8885,131743.0
2022-08-22 12:40:00,18.62,18.62,18.57,18.58,176001.0,15.8885,15.8885,15.8459,15.8544,176001.0
2022-08-22 12:45:00,18.58,18.6,18.57,18.59,127944.0,15.8544,15.8715,15.8459,15.8629,127944.0
2022-08-22 12:50:00,18.59,18.62,18.58,18.62,59505.0,15.8629,15.8885,15.8544,15.8885,59505.0
2022-08-22 12:55:00,18.62,18.65,18.6,18.63,311629.0,15.8885,15.9141,15.8715,15.8971,311629.0
2022-08-22 13:00:00,18.63,18.65,18.61,18.64,503428.0,15.8971,15.9141,15.88,15.9056,503428.0
2022-08-22 13:05:00,18.63,18.64,18.62,18.63,149931.0,15.8971,15.9056,15.8885,15.8971,149931.0
2022-08-22 13:10:00,18.62,18.63,18.58,18.6,174466.0,15.8885,15.8971,15.8544,15.8715,174466.0
2022-08-22 13:15:00,18.6,18.6,18.56,18.57,113130.0,15.8715,15.8715,15.8373,15.8459,113130.0
2022-08-22 13:20:00,18.57,18.57,18.55,18.55,94975.0,15.8459,15.8459,15.8288,15.8288,94975.0
2022-08-22 13:25:00,18.55,18.58,18.54,18.55,132571.0,15.8288,15.8544,15.8203,15.8288,132571.0
2022-08-22 13:30:00,18.55,18.56,18.52,18.53,130185.0,15.8288,15.8373,15.8032,15.8117,130185.0
2022-08-22 13:35:00,18.53,18.54,18.51,18.53,115848.0,15.8117,15.8203,15.7947,15.8117,115848.0
2022-08-22 13:40:00,18.52,18.53,18.5,18.5,66591.0,15.8032,15.8117,15.7861,15.7861,66591.0
2022-08-22 13:45:00,18.51,18.52,18.49,18.51,130705.0,15.7947,15.8032,15.7776,15.7947,130705.0
2022-08-22 13:50:00,18.51,18.53,18.5,18.53,99151.0,15.7947,15.8117,15.7861,15.8117,99151.0
2022-08-22 13:55:00,18.53,18.53,18.51,18.51,78025.0,15.8117,15.8117,15.7947,15.7947,78025.0
2022-08-22 14:00:00,18.52,18.55,18.51,18.55,104282.0,15.8032,15.8288,15.7947,15.8288,104282.0
2022-08-22 14:05:00,18.55,18.55,18.52,18.53,169253.0,15.8288,15.8288,15.8032,15.8117,169253.0
2022-08-22 14:10:00,18.52,18.53,18.5,18.52,93741.0,15.8032,15.8117,15.7861,15.8032,93741.0
2022-08-22 14:15:00,18.52,18.52,18.5,18.51,43126.0,15.8032,15.8032,15.7861,15.7947,43126.0
2022-08-22 14:20:00,18.51,18.51,18.48,18.48,73523.0,15.7947,15.7947,15.7691,15.7691,73523.0
2022-08-22 14:25:00,18.49,18.52,18.48,18.51,128902.0,15.7776,15.8032,15.7691,15.7947,128902.0
2022-08-22 14:30:00,18.5,18.52,18.5,18.52,75798.0,15.7861,15.8032,15.7861,15.8032,75798.0
2022-08-22 14:35:00,18.52,18.53,18.5,18.53,74476.0,15.8032,15.8117,15.7861,15.8117,74476.0
2022-08-22 14:40:00,18.52,18.54,18.52,18.53,178322.0,15.8032,15.8203,15.8032,15.8117,178322.0
2022-08-22 14:45:00,18.53,18.53,18.5,18.51,195182.0,15.8117,15.8117,15.7861,15.7947,195182.0
2022-08-22 14:50:00,18.51,18.52,18.5,18.52,66600.0,15.7947,15.8032,15.7861,15.8032,66600.0
2022-08-22 14:55:00,18.52,18.52,18.5,18.51,69058.0,15.8032,15.8032,15.7861,15.7947,69058.0
2022-08-22 15:00:00,18.5,18.54,18.5,18.53,88862.0,15.7861,15.8203,15.7861,15.8117,88862.0
2022-08-22 15:05:00,18.53,18.54,18.51,18.54,96905.0,15.8117,15.8203,15.7947,15.8203,96905.0
2022-08-22 15:10:00,18.54,18.58,18.53,18.58,118308.0,15.8203,15.8544,15.8117,15.8544,118308.0
2022-08-22 15:15:00,18.58,18.59,18.55,18.55,134424.0,15.8544,15.8629,15.8288,15.8288,134424.0
2022-08-22 15:20:00,18.55,18.58,18.54,18.57,154555.0,15.8288,15.8544,15.8203,15.8459,154555.0
2022-08-22 15:25:00,18.57,18.59,18.56,18.57,130130.0,15.8459,15.8629,15.8373,15.8459,130130.0
2022-08-22 15:30:00,18.57,18.58,18.55,18.55,182786.0,15.8459,15.8544,15.8288,15.8288,182786.0
2022-08-22 15:35:00,18.55,18.59,18.55,18.57,179933.0,15.8288,15.8629,15.8288,15.8459,179933.0
2022-08-22 15:40:00,18.57,18.57,18.52,18.53,216223.0,15.8459,15.8459,15.8032,15.8117,216223.0
2022-08-22 15:45:00,18.52,18.55,18.52,18.55,185847.0,15.8032,15.8288,15.8032,15.8288,185847.0
2022-08-22 15:50:00,18.54,18.58,18.54,18.57,319866.0,15.8203,15.8544,15.8203,15.8459,319866.0
2022-08-22 15:55:00,18.57,18.58,18.55,18.57,677513.0,15.8459,15.8544,15.8288,15.8459,677513.0
2022-08-23 09:30:00,18.78,18.8,18.73,18.78,228644.0,16.0251,16.0421,15.9824,16.0251,228644.0
2022-08-23 09:35:00,18.79,18.8,18.76,18.79,168745.0,16.0336,16.0421,16.008,16.0336,168745.0
2022-08-23 09:40:00,18.79,18.81,18.74,18.79,347945.0,16.0336,16.0507,15.9909,16.0336,347945.0
2022-08-23 09:45:00,18.8,18.82,18.76,18.77,269129.0,16.0421,16.0592,16.008,16.0165,269129.0
2022-08-23 09:50:00,18.76,18.8,18.76,18.79,189545.0,16.008,16.0421,16.008,16.0336,189545.0
2022-08-23 09:55:00,18.79,18.8,18.75,18.8,190793.0,16.0336,16.0421,15.9995,16.0421,190793.0
2022-08-23 10:00:00,18.79,18.83,18.77,18.79,159538.0,16.0336,16.0677,16.0165,16.0336,159538.0
2022-08-23 10:05:00,18.79,18.89,18.78,18.89,144336.0,16.0336,16.1189,16.0251,16.1189,144336.0
2022-08-23 10:10:00,18.88,18.92,18.87,18.89,128998.0,16.1104,16.1445,16.1019,16.1189,128998.0
2022-08-23 10:15:00,18.89,18.89,18.86,18.89,135177.0,16.1189,16.1189,16.0933,16.1189,135177.0
2022-08-23 10:20:00,18.89,18.93,18.88,18.91,257037.0,16.1189,16.1531,16.1104,16.136,257037.0
2022-08-23 10:25:00,18.92,18.94,18.86,18.86,236819.0,16.1445,16.1616,16.0933,16.0933,236819.0
2022-08-23 10:30:00,18.87,18.92,18.86,18.91,111476.0,16.1019,16.1445,16.0933,16.136,111476.0
2022-08-23 10:35:00,18.92,18.94,18.9,18.91,142189.0,16.1445,16.1616,16.1275,16.136,142189.0
2022-08-23 10:40:00,18.92,18.96,18.9,18.94,116091.0,16.1445,16.1786,16.1275,16.1616,116091.0
2022-08-23 10:45:00,18.95,18.97,18.93,18.96,108344.0,16.1701,16.1872,16.1531,16.1786,108344.0
2022-08-23 10:50:00,18.97,18.99,18.95,18.96,99937.0,16.1872,16.2042,16.1701,16.1786,99937.0
2022-08-23 10:55:00,18.96,18.98,18.95,18.96,123166.0,16.1786,16.1957,16.1701,16.1786,123166.0
2022-08-23 11:00:00,18.96,18.97,18.88,18.92,117731.0,16.1786,16.1872,16.1104,16.1445,117731.0
2022-08-23 11:05:00,18.93,18.94,18.9,18.92,115363.0,16.1531,16.1616,16.1275,16.1445,115363.0
2022-08-23 11:10:00,18.91,18.93,18.9,18.93,153211.0,16.136,16.1531,16.1275,16.1531,153211.0
2022-08-23 11:15:00,18.93,18.95,18.91,18.91,151633.0,16.1531,16.1701,16.136,16.136,151633.0
2022-08-23 11:20:00,18.92,18.94,18.9,18.93,73567.0,16.1445,16.1616,16.1275,16.1531,73567.0
2022-08-23 11:25:00,18.93,18.94,18.88,18.89,100937.0,16.1531,16.1616,16.1104,16.1189,100937.0
2022-08-23 11:30:00,18.89,18.89,18.85,18.88,149070.0,16.1189,16.1189,16.0848,16.1104,149070.0
2022-08-23 11:35:00,18.88,18.91,18.87,18.89,135744.0,16.1104,16.136,16.1019,16.1189,135744.0
2022-08-23 11:40:00,18.89,18.91,18.85,18.87,273872.0,16.1189,16.136,16.0848,16.1019,273872.0
2022-08-23 11:45:00,18.87,18.91,18.86,18.9,66166.0,16.1019,16.136,16.0933,16.1275,66166.0
2022-08-23 11:50:00,18.9,18.92,18.9,18.91,93450.0,16.1275,16.1445,16.1275,16.136,93450.0
2022-08-23 11:55:00,18.91,18.91,18.88,18.91,97704.0,16.136,16.136,16.1104,16.136,97704.0
2022-08-23 12:00:00,18.91,18.91,18.88,18.91,84390.0,16.136,16.136,16.1104,16.136,84390.0
2022-08-23 12:05:00,18.9,18.94,18.89,18.91,158066.0,16.1275,16.1616,16.1189,16.136,158066.0
2022-08-23 12:10:00,18.91,18.92,18.89,18.91,90047.0,16.136,16.1445,16.1189,16.136,90047.0
2022-08-23 12:15:00,18.91,18.92,18.89,18.91,47584.0,16.136,16.1445,16.1189,16.136,47584.0
2022-08-23 12:20:00,18.91,18.93,18.89,18.89,318272.0,16.136,16.1531,16.1189,16.1189,318272.0
2022-08-23 12:25:00,18.9,18.92,18.89,18.89,86004.0,16.1275,16.1445,16.1189,16.1189,86004.0
2022-08-23 12:30:00,18.89,18.92,18.89,18.91,60818.0,16.1189,16.1445,16.1189,16.136,60818.0
2022-08-23 12:35:00,18.91,18.93,18.9,18.92,77065.0,16.136,16.1531,16.1275,16.1445,77065.0
2022-08-23 12:40:00,18.91,18.95,18.91,18.93,197595.0,16.136,16.1701,16.136,16.1531,197595.0
2022-08-23 12:45:00,18.94,18.95,18.92,18.93,96187.0,16.1616,16.1701,16.1445,16.1531,96187.0
2022-08-23 12:50:00,18.92,18.94,18.9,18.92,165001.0,16.1445,16.1616,16.1275,16.1445,165001.0
2022-08-23 12:55:00,18.91,18.95,18.91,18.95,49028.0,16.136,16.1701,16.136,16.1701,49028.0
2022-08-23 13:00:00,18.94,18.95,18.91,18.93,136572.0,16.1616,16.1701,16.136,16.1531,136572.0
2022-08-23 13:05:00,18.94,18.94,18.9,18.91,89321.0,16.1616,16.1616,16.1275,16.136,89321.0
2022-08-23 13:10:00,18.92,18.93,18.89,18.91,113170.0,16.1445,16.1531,16.1189,16.136,113170.0
2022-08-23 13:15:00,18.91,18.92,18.9,18.91,112082.0,16.136,16.1445,16.1275,16.136,112082.0
2022-08-23 13:20:00,18.91,18.92,18.87,18.88,164758.0,16.136,16.1445,16.1019,16.1104,164758.0
2022-08-23 13:25:00,18.88,18.89,18.86,18.88,166265.0,16.1104,16.1189,16.0933,16.1104,166265.0
2022-08-23 13:30:00,18.89,18.91,18.87,18.91,111083.0,16.1189,16.136,16.1019,16.136,111083.0
2022-08-23 13:35:00,18.9,18.91,18.87,18.88,120241.0,16.1275,16.136,16.1019,16.1104,120241.0
2022-08-23 13:40:00,18.88,18.89,18.84,18.85,159877.0,16.1104,16.1189,16.0763,16.0848,159877.0
2022-08-23 13:45:00,18.86,18.86,18.8,18.8,116995.0,16.0933,16.0933,16.0421,16.0421,116995.0
2022-08-23 13:50:00,18.8,18.82,18.78,18.81,153806.0,16.0421,16.0592,16.0251,16.0507,153806.0
2022-08-23 13:55:00,18.81,18.85,18.8,18.84,109446.0,16.0507,16.0848,16.0421,16.0763,109446.0
2022-08-23 14:00:00,18.84,18.84,18.8,18.8,153933.0,16.0763,16.0763,16.0421,16.0421,153933.0
2022-08-23 14:05:00,18.8,18.84,18.8,18.82,136571.0,16.0421,16.0763,16.0421,16.0592,136571.0
2022-08-23 14:10:00,18.81,18.82,18.79,18.81,137095.0,16.0507,16.0592,16.0336,16.0507,137095.0
2022-08-23 14:15:00,18.81,18.84,18.8,18.84,146581.0,16.0507,16.0763,16.0421,16.0763,146581.0
2022-08-23 14:20:00,18.84,18.84,18.82,18.83,144208.0,16.0763,16.0763,16.0592,16.0677,144208.0
2022-08-23 14:25:00,18.83,18.84,18.81,18.82,129266.0,16.0677,16.0763,16.0507,16.0592,129266.0
2022-08-23 14:30:00,18.82,18.84,18.81,18.84,95756.0,16.0592,16.0763,16.0507,16.0763,95756.0
2022-08-23 14:35:00,18.84,18.86,18.83,18.86,70558.0,16.0763,16.0933,16.0677,16.0933,70558.0
2022-08-23 14:40:00,18.85,18.86,18.83,18.85,114396.0,16.0848,16.0933,16.0677,16.0848,114396.0
2022-08-23 14:45:00,18.85,18.85,18.81,18.84,77682.0,16.0848,16.0848,16.0507,16.0763,77682.0
2022-08-23 14:50:00,18.84,18.85,18.81,18.82,101085.0,16.0763,16.0848,16.0507,16.0592,101085.0
2022-08-23 14:55:00,18.83,18.84,18.82,18.83,110277.0,16.0677,16.0763,16.0592,16.0677,110277.0
2022-08-23 15:00:00,18.84,18.87,18.83,18.87,87807.0,16.0763,16.1019,16.0677,16.1019,87807.0
2022-08-23 15:05:00,18.87,18.88,18.86,18.87,144102.0,16.1019,16.1104,16.0933,16.1019,144102.0
2022-08-23 15:10:00,18.88,18.89,18.86,18.87,89300.0,16.1104,16.1189,16.0933,16.1019,89300.0
2022-08-23 15:15:00,18.87,18.89,18.86,18.89,69864.0,16.1019,16.1189,16.0933,16.1189,69864.0
2022-08-23 15:20:00,18.89,18.89,18.86,18.87,72973.0,16.1189,16.1189,16.0933,16.1019,72973.0
2022-08-23 15:25:00,18.87,18.89,18.86,18.89,134405.0,16.1019,16.1189,16.0933,16.1189,134405.0
2022-08-23 15:30:00,18.89,18.89,18.87,18.89,156391.0,16.1189,16.1189,16.1019,16.1189,156391.0
2022-08-23 15:35:00,18.89,18.89,18.86,18.87,132754.0,16.1189,16.1189,16.0933,16.1019,132754.0
2022-08-23 15:40:00,18.87,18.88,18.86,18.88,130358.0,16.1019,16.1104,16.0933,16.1104,130358.0
2022-08-23 15:45:00,18.88,18.91,18.87,18.89,188505.0,16.1104,16.136,16.1019,16.1189,188505.0
2022-08-23 15:50:00,18.89,18.91,18.88,18.91,241622.0,16.1189,16.136,16.1104,16.136,241622.0
2022-08-23 15:55:00,18.91,18.93,18.88,18.88,726029.0,16.136,16.1531,16.1104,16.1104,726029.0
2022-08-24 09:30:00,18.9,18.98,18.84,18.94,343232.0,16.1275,16.1957,16.0763,16.1616,343232.0
2022-08-24 09:35:00,18.93,18.98,18.92,18.98,180100.0,16.1531,16.1957,16.1445,16.1957,180100.0
2022-08-24 09:40:00,18.98,19.03,18.96,19.03,157844.0,16.1957,16.2384,16.1786,16.2384,157844.0
2022-08-24 09:45:00,19.03,19.05,19.01,19.02,130667.0,16.2384,16.2554,16.2213,16.2298,130667.0
2022-08-24 09:50:00,19.01,19.05,19.0,19.03,95771.0,16.2213,16.2554,16.2128,16.2384,95771.0
2022-08-24 09:55:00,19.03,19.04,19.0,19.03,55517.0,16.2384,16.2469,16.2128,16.2384,55517.0
2022-08-24 10:00:00,19.01,19.03,19.0,19.02,80603.0,16.2213,16.2384,16.2128,16.2298,80603.0
2022-08-24 10:05:00,19.02,19.04,19.0,19.03,68850.0,16.2298,16.2469,16.2128,16.2384,68850.0
2022-08-24 10:10:00,19.03,19.08,19.02,19.06,61174.0,16.2384,16.281,16.2298,16.264,61174.0
2022-08-24 10:15:00,19.05,19.06,19.02,19.05,62913.0,16.2554,16.264,16.2298,16.2554,62913.0
2022-08-24 10:20:00,19.05,19.08,19.02,19.05,147674.0,16.2554,16.281,16.2298,16.2554,147674.0
2022-08-24 10:25:00,19.06,19.06,19.02,19.04,91465.0,16.264,16.264,16.2298,16.2469,91465.0
2022-08-24 10:30:00,19.05,19.06,18.98,18.99,333881.0,16.2554,16.264,16.1957,16.2042,333881.0
2022-08-24 10:35:00,18.99,19.05,18.99,19.02,88064.0,16.2042,16.2554,16.2042,16.2298,88064.0
2022-08-24 10:40:00,19.02,19.03,18.99,18.99,224363.0,16.2298,16.2384,16.2042,16.2042,224363.0
2022-08-24 10:45:00,19.0,19.08,18.99,19.07,102451.0,16.2128,16.281,16.2042,16.2725,102451.0
2022-08-24 10:50:00,19.07,19.1,19.06,19.09,95311.0,16.2725,16.2981,16.264,16.2896,95311.0
2022-08-24 10:55:00,19.09,19.09,19.02,19.02,95499.0,16.2896,16.2896,16.2298,16.2298,95499.0
2022-08-24 11:00:00,19.03,19.05,19.02,19.05,88642.0,16.2384,16.2554,16.2298,16.2554,88642.0
2022-08-24 11:05:00,19.05,19.06,19.03,19.05,87119.0,16.2554,16.264,16.2384,16.2554,87119.0
2022-08-24 11:10:00,19.05,19.08,19.04,19.07,74760.0,16.2554,16.281,16.2469,16.2725,74760.0
2022-08-24 11:15:00,19.08,19.09,19.03,19.04,75017.0,16.281,16.2896,16.2384,16.2469,75017.0
2022-08-24 11:20:00,19.03,19.04,18.99,19.01,131805.0,16.2384,16.2469,16.2042,16.2213,131805.0
2022-08-24 11:25:00,19.0,19.01,18.96,18.96,113019.0,16.2128,16.2213,16.1786,16.1786,113019.0
2022-08-24 11:30:00,18.96,19.02,18.95,19.01,192734.0,16.1786,16.2298,16.1701,16.2213,192734.0
2022-08-24 11:35:00,19.01,19.02,19.0,19.02,72324.0,16.2213,16.2298,16.2128,16.2298,72324.0
2022-08-24 11:40:00,19.02,19.02,18.97,18.98,73810.0,16.2298,16.2298,16.1872,16.1957,73810.0
2022-08-24 11:45:00,18.98,19.0,18.96,18.96,59380.0,16.1957,16.2128,16.1786,16.1786,59380.0
2022-08-24 11:50:00,18.97,19.02,18.96,19.02,78126.0,16.1872,16.2298,16.1786,16.2298,78126.0
2022-08-24 11:55:00,19.02,19.03,19.0,19.01,43394.0,16.2298,16.2384,16.2128,16.2213,43394.0
2022-08-24 12:00:00,19.01,19.02,19.0,19.02,48880.0,16.2213,16.2298,16.2128,16.2298,48880.0
2022-08-24 12:05:00,19.01,19.03,19.01,19.02,54818.0,16.2213,16.2384,16.2213,16.2298,54818.0
2022-08-24 12:10:00,19.02,19.03,19.01,19.02,122016.0,16.2298,16.2384,16.2213,16.2298,122016.0
2022-08-24 12:15:00,19.02,19.03,19.01,19.03,72302.0,16.2298,16.2384,16.2213,16.2384,72302.0
2022-08-24 12:20:00,19.03,19.09,19.02,19.08,155799.0,16.2384,16.2896,16.2298,16.281,155799.0
2022-08-24 12:25:00,19.08,19.1,19.08,19.1,161058.0,16.281,16.2981,16.281,16.2981,161058.0
2022-08-24 12:30:00,19.1,19.1,19.07,19.1,236612.0,16.2981,16.2981,16.2725,16.2981,236612.0
2022-08-24 12:35:00,19.1,19.1,19.06,19.07,196173.0,16.2981,16.2981,16.264,16.2725,196173.0
2022-08-24 12:40:00,19.07,19.07,19.02,19.03,207782.0,16.2725,16.2725,16.2298,16.2384,207782.0
2022-08-24 12:45:00,19.02,19.05,19.01,19.04,150197.0,16.2298,16.2554,16.2213,16.2469,150197.0
2022-08-24 12:50:00,19.04,19.05,19.0,19.01,124709.0,16.2469,16.2554,16.2128,16.2213,124709.0
2022-08-24 12:55:00,19.01,19.04,19.0,19.04,110931.0,16.2213,16.2469,16.2128,16.2469,110931.0
2022-08-24 13:00:00,19.04,19.06,19.03,19.05,89502.0,16.2469,16.264,16.2384,16.2554,89502.0
2022-08-24 13:05:00,19.05,19.07,19.04,19.05,182651.0,16.2554,16.2725,16.2469,16.2554,182651.0
2022-08-24 13:10:00,19.05,19.07,19.04,19.07,108084.0,16.2554,16.2725,16.2469,16.2725,108084.0
2022-08-24 13:15:00,19.07,19.08,19.03,19.03,174952.0,16.2725,16.281,16.2384,16.2384,174952.0
2022-08-24 13:20:00,19.03,19.05,19.03,19.05,78415.0,16.2384,16.2554,16.2384,16.2554,78415.0
2022-08-24 13:25:00,19.05,19.05,19.02,19.04,79406.0,16.2554,16.2554,16.2298,16.2469,79406.0
2022-08-24 13:30:00,19.04,19.05,19.02,19.05,69509.0,16.2469,16.2554,16.2298,16.2554,69509.0
2022-08-24 13:35:00,19.04,19.05,19.01,19.02,78842.0,16.2469,16.2554,16.2213,16.2298,78842.0
2022-08-24 13:40:00,19.02,19.03,19.0,19.02,247798.0,16.2298,16.2384,16.2128,16.2298,247798.0
2022-08-24 13:45:00,19.02,19.04,19.0,19.02,103750.0,16.2298,16.2469,16.2128,16.2298,103750.0
2022-08-24 13:50:00,19.02,19.03,19.0,19.01,127660.0,16.2298,16.2384,16.2128,16.2213,127660.0
2022-08-24 13:55:00,19.01,19.04,19.0,19.04,86456.0,16.2213,16.2469,16.2128,16.2469,86456.0
2022-08-24 14:00:00,19.04,19.04,19.02,19.03,292332.0,16.2469,16.2469,16.2298,16.2384,292332.0
2022-08-24 14:05:00,19.02,19.05,19.01,19.05,142453.0,16.2298,16.2554,16.2213,16.2554,142453.0
2022-08-24 14:10:00,19.05,19.07,19.04,19.05,279437.0,16.2554,16.2725,16.2469,16.2554,279437.0
2022-08-24 14:15:00,19.05,19.06,19.04,19.05,79255.0,16.2554,16.264,16.2469,16.2554,79255.0
2022-08-24 14:20:00,19.05,19.07,19.04,19.07,59645.0,16.2554,16.2725,16.2469,16.2725,59645.0
2022-08-24 14:25:00,19.07,19.08,19.06,19.07,104708.0,16.2725,16.281,16.264,16.2725,104708.0
2022-08-24 14:30:00,19.07,19.07,19.03,19.03,125946.0,16.2725,16.2725,16.2384,16.2384,125946.0
2022-08-24 14:35:00,19.04,19.06,19.03,19.05,151480.0,16.2469,16.264,16.2384,16.2554,151480.0
2022-08-24 14:40:00,19.05,19.06,19.04,19.05,105737.0,16.2554,16.264,16.2469,16.2554,105737.0
2022-08-24 14:45:00,19.05,19.05,19.04,19.04,114976.0,16.2554,16.2554,16.2469,16.2469,114976.0
2022-08-24 14:50:00,19.05,19.05,19.03,19.05,186887.0,16.2554,16.2554,16.2384,16.2554,186887.0
2022-08-24 14:55:00,19.05,19.07,19.04,19.05,111282.0,16.2554,16.2725,16.2469,16.2554,111282.0
2022-08-24 15:00:00,19.06,19.07,19.05,19.07,60648.0,16.264,16.2725,16.2554,16.2725,60648.0
2022-08-24 15:05:00,19.07,19.09,19.06,19.09,107329.0,16.2725,16.2896,16.264,16.2896,107329.0
2022-08-24 15:10:00,19.09,19.11,19.08,19.1,174880.0,16.2896,16.3066,16.281,16.2981,174880.0
2022-08-24 15:15:00,19.1,19.12,19.09,19.12,153116.0,16.2981,16.3152,16.2896,16.3152,153116.0
2022-08-24 15:20:00,19.12,19.12,19.08,19.11,264984.0,16.3152,16.3152,16.281,16.3066,264984.0
2022-08-24 15:25:00,19.11,19.12,19.09,19.11,264058.0,16.3066,16.3152,16.2896,16.3066,264058.0
2022-08-24 15:30:00,19.11,19.13,19.1,19.13,327882.0,16.3066,16.3237,16.2981,16.3237,327882.0
2022-08-24 15:35:00,19.13,19.16,19.12,19.16,328692.0,16.3237,16.3493,16.3152,16.3493,328692.0
2022-08-24 15:40:00,19.16,19.18,19.15,19.18,369836.0,16.3493,16.3664,16.3408,16.3664,369836.0
2022-08-24 15:45:00,19.18,19.21,19.17,19.2,439268.0,16.3664,16.392,16.3578,16.3834,439268.0
2022-08-24 15:50:00,19.2,19.22,19.18,19.21,454285.0,16.3834,16.4005,16.3664,16.392,454285.0
2022-08-24 15:55:00,19.21,19.23,19.19,19.2,752259.0,16.392,16.409,16.3749,16.3834,752259.0
2022-08-25 09:30:00,19.28,19.29,19.11,19.19,302998.0,16.4517,16.4602,16.3066,16.3749,302998.0
2022-08-25 09:35:00,19.18,19.24,19.17,19.23,97560.0,16.3664,16.4176,16.3578,16.409,97560.0
2022-08-25 09:40:00,19.23,19.24,19.2,19.22,99291.0,16.409,16.4176,16.3834,16.4005,99291.0
2022-08-25 09:45:00,19.21,19.27,19.21,19.26,89902.0,16.392,16.4432,16.392,16.4346,89902.0
2022-08-25 09:50:00,19.26,19.28,19.23,19.27,120927.0,16.4346,16.4517,16.409,16.4432,120927.0
2022-08-25 09:55:00,19.27,19.29,19.22,19.26,179272.0,16.4432,16.4602,16.4005,16.4346,179272.0
2022-08-25 10:00:00,19.26,19.31,19.23,19.24,134863.0,16.4346,16.4773,16.409,16.4176,134863.0
2022-08-25 10:05:00,19.24,19.25,19.17,19.17,149254.0,16.4176,16.4261,16.3578,16.3578,149254.0
2022-08-25 10:10:00,19.17,19.18,19.11,19.14,133966.0,16.3578,16.3664,16.3066,16.3322,133966.0
2022-08-25 10:15:00,19.14,19.18,19.11,19.17,100847.0,16.3322,16.3664,16.3066,16.3578,100847.0
2022-08-25 10:20:00,19.17,19.19,19.15,19.18,142359.0,16.3578,16.3749,16.3408,16.3664,142359.0
2022-08-25 10:25:00,19.18,19.19,19.15,19.17,34085.0,16.3664,16.3749,16.3408,16.3578,34085.0
2022-08-25 10:30:00,19.17,19.19,19.15,19.17,97896.0,16.3578,16.3749,16.3408,16.3578,97896.0
2022-08-25 10:35:00,19.16,19.17,19.12,19.14,96172.0,16.3493,16.3578,16.3152,16.3322,96172.0
2022-08-25 10:40:00,19.14,19.16,19.12,19.15,105302.0,16.3322,16.3493,16.3152,16.3408,105302.0
2022-08-25 10:45:00,19.15,19.17,19.14,19.14,55952.0,16.3408,16.3578,16.3322,16.3322,55952.0
2022-08-25 10:50:00,19.14,19.16,19.09,19.11,120428.0,16.3322,16.3493,16.2896,16.3066,120428.0
2022-08-25 10:55:00,19.11,19.16,19.1,19.16,236213.0,16.3066,16.3493,16.2981,16.3493,236213.0
2022-08-25 11:00:00,19.16,19.16,19.1,19.12,134866.0,16.3493,16.3493,16.2981,16.3152,134866.0
2022-08-25 11:05:00,19.12,19.16,19.11,19.15,104432.0,16.3152,16.3493,16.3066,16.3408,104432.0
2022-08-25 11:10:00,19.15,19.17,19.12,19.12,121907.0,16.3408,16.3578,16.3152,16.3152,121907.0
2022-08-25 11:15:00,19.12,19.13,19.09,19.09,165649.0,16.3152,16.3237,16.2896,16.2896,165649.0
2022-08-25 11:20:00,19.1,19.13,19.09,19.1,119755.0,16.2981,16.3237,16.2896,16.2981,119755.0
2022-08-25 11:25:00,19.09,19.14,19.09,19.13,177786.0,16.2896,16.3322,16.2896,16.3237,177786.0
2022-08-25 11:30:00,19.13,19.15,19.12,19.13,113022.0,16.3237,16.3408,16.3152,16.3237,113022.0
2022-08-25 11:35:00,19.13,19.16,19.11,19.14,101418.0,16.3237,16.3493,16.3066,16.3322,101418.0
2022-08-25 11:40:00,19.14,19.16,19.12,19.13,200573.0,16.3322,16.3493,16.3152,16.3237,200573.0
2022-08-25 11:45:00,19.14,19.15,19.12,19.13,88411.0,16.3322,16.3408,16.3152,16.3237,88411.0
2022-08-25 11:50:00,19.12,19.14,19.11,19.12,105391.0,16.3152,16.3322,16.3066,16.3152,105391.0
2022-08-25 11:55:00,19.12,19.16,19.12,19.14,84262.0,16.3152,16.3493,16.3152,16.3322,84262.0
2022-08-25 12:00:00,19.14,19.16,19.14,19.15,42274.0,16.3322,16.3493,16.3322,16.3408,42274.0
2022-08-25 12:05:00,19.16,19.17,19.14,19.14,94102.0,16.3493,16.3578,16.3322,16.3322,94102.0
2022-08-25 12:10:00,19.14,19.15,19.12,19.13,76203.0,16.3322,16.3408,16.3152,16.3237,76203.0
2022-08-25 12:15:00,19.13,19.14,19.11,19.13,64756.0,16.3237,16.3322,16.3066,16.3237,64756.0
2022-08-25 12:20:00,19.13,19.15,19.12,19.14,107463.0,16.3237,16.3408,16.3152,16.3322,107463.0
2022-08-25 12:25:00,19.14,19.17,19.14,19.16,132598.0,16.3322,16.3578,16.3322,16.3493,132598.0
2022-08-25 12:30:00,19.16,19.18,19.15,19.18,81938.0,16.3493,16.3664,16.3408,16.3664,81938.0
2022-08-25 12:35:00,19.18,19.2,19.17,19.18,119335.0,16.3664,16.3834,16.3578,16.3664,119335.0
2022-08-25 12:40:00,19.18,19.18,19.16,19.17,136091.0,16.3664,16.3664,16.3493,16.3578,136091.0
2022-08-25 12:45:00,19.18,19.19,19.16,19.17,99379.0,16.3664,16.3749,16.3493,16.3578,99379.0
2022-08-25 12:50:00,19.17,19.2,19.17,19.2,43817.0,16.3578,16.3834,16.3578,16.3834,43817.0
2022-08-25 12:55:00,19.2,19.2,19.18,19.2,74127.0,16.3834,16.3834,16.3664,16.3834,74127.0
2022-08-25 13:00:00,19.19,19.22,19.19,19.21,110481.0,16.3749,16.4005,16.3749,16.392,110481.0
2022-08-25 13:05:00,19.21,19.22,19.2,19.2,94700.0,16.392,16.4005,16.3834,16.3834,94700.0
2022-08-25 13:10:00,19.21,19.23,19.2,19.23,81579.0,16.392,16.409,16.3834,16.409,81579.0
2022-08-25 13:15:00,19.22,19.24,19.2,19.23,119215.0,16.4005,16.4176,16.3834,16.409,119215.0
2022-08-25 13:20:00,19.24,19.24,19.21,19.22,126342.0,16.4176,16.4176,16.392,16.4005,126342.0
2022-08-25 13:25:00,19.21,19.22,19.19,19.21,88936.0,16.392,16.4005,16.3749,16.392,88936.0
2022-08-25 13:30:00,19.2,19.21,19.15,19.18,183465.0,16.3834,16.392,16.3408,16.3664,183465.0
2022-08-25 13:35:00,19.18,19.18,19.15,19.17,110006.0,16.3664,16.3664,16.3408,16.3578,110006.0
2022-08-25 13:40:00,19.18,19.19,19.17,19.19,106976.0,16.3664,16.3749,16.3578,16.3749,106976.0
2022-08-25 13:45:00,19.19,19.2,19.14,19.16,128305.0,16.3749,16.3834,16.3322,16.3493,128305.0
2022-08-25 13:50:00,19.15,19.18,19.14,19.16,154059.0,16.3408,16.3664,16.3322,16.3493,154059.0
2022-08-25 13:55:00,19.17,19.18,19.15,19.18,82735.0,16.3578,16.3664,16.3408,16.3664,82735.0
2022-08-25 14:00:00,19.18,19.18,19.15,19.16,118123.0,16.3664,16.3664,16.3408,16.3493,118123.0
2022-08-25 14:05:00,19.16,19.18,19.15,19.17,97463.0,16.3493,16.3664,16.3408,16.3578,97463.0
2022-08-25 14:10:00,19.18,19.2,19.16,19.19,93686.0,16.3664,16.3834,16.3493,16.3749,93686.0
2022-08-25 14:15:00,19.19,19.2,19.17,19.18,175320.0,16.3749,16.3834,16.3578,16.3664,175320.0
2022-08-25 14:20:00,19.18,19.2,19.16,19.17,138216.0,16.3664,16.3834,16.3493,16.3578,138216.0
2022-08-25 14:25:00,19.17,19.18,19.15,19.16,92191.0,16.3578,16.3664,16.3408,16.3493,92191.0
2022-08-25 14:30:00,19.16,19.18,19.15,19.16,121648.0,16.3493,16.3664,16.3408,16.3493,121648.0
2022-08-25 14:35:00,19.16,19.18,19.16,19.17,174260.0,16.3493,16.3664,16.3493,16.3578,174260.0
2022-08-25 14:40:00,19.16,19.18,19.16,19.17,90138.0,16.3493,16.3664,16.3493,16.3578,90138.0
2022-08-25 14:45:00,19.17,19.18,19.15,19.18,139980.0,16.3578,16.3664,16.3408,16.3664,139980.0
2022-08-25 14:50:00,19.18,19.19,19.17,19.19,88538.0,16.3664,16.3749,16.3578,16.3749,88538.0
2022-08-25 14:55:00,19.19,19.2,19.18,19.19,131923.0,16.3749,16.3834,16.3664,16.3749,131923.0
2022-08-25 15:00:00,19.2,19.22,19.19,19.21,170865.0,16.3834,16.4005,16.3749,16.392,170865.0
2022-08-25 15:05:00,19.21,19.22,19.2,19.21,63136.0,16.392,16.4005,16.3834,16.392,63136.0
2022-08-25 15:10:00,19.21,19.22,19.2,19.21,90032.0,16.392,16.4005,16.3834,16.392,90032.0
2022-08-25 15:15:00,19.21,19.22,19.19,19.22,186356.0,16.392,16.4005,16.3749,16.4005,186356.0
2022-08-25 15:20:00,19.21,19.22,19.17,19.18,523365.0,16.392,16.4005,16.3578,16.3664,523365.0
2022-08-25 15:25:00,19.18,19.19,19.17,19.18,113326.0,16.3664,16.3749,16.3578,16.3664,113326.0
2022-08-25 15:30:00,19.18,19.19,19.17,19.19,145944.0,16.3664,16.3749,16.3578,16.3749,145944.0
2022-08-25 15:35:00,19.19,19.19,19.18,19.19,112176.0,16.3749,16.3749,16.3664,16.3749,112176.0
2022-08-25 15:40:00,19.19,19.23,19.18,19.23,263604.0,16.3749,16.409,16.3664,16.409,263604.0
2022-08-25 15:45:00,19.22,19.25,19.21,19.23,275988.0,16.4005,16.4261,16.392,16.409,275988.0
2022-08-25 15:50:00,19.24,19.25,19.23,19.25,229194.0,16.4176,16.4261,16.409,16.4261,229194.0
2022-08-25 15:55:00,19.25,19.29,19.24,19.27,537129.0,16.4261,16.4602,16.4176,16.4432,537129.0
2022-08-26 09:30:00,19.33,19.33,19.22,19.23,236723.0,16.4944,16.4944,16.4005,16.409,236723.0
2022-08-26 09:35:00,19.23,19.23,19.2,19.21,76999.0,16.409,16.409,16.3834,16.392,76999.0
2022-08-26 09:40:00,19.21,19.24,19.2,19.21,135032.0,16.392,16.4176,16.3834,16.392,135032.0
2022-08-26 09:45:00,19.21,19.24,19.19,19.2,51514.0,16.392,16.4176,16.3749,16.3834,51514.0
2022-08-26 09:50:00,19.2,19.23,19.19,19.23,76776.0,16.3834,16.409,16.3749,16.409,76776.0
2022-08-26 09:55:00,19.23,19.24,19.22,19.22,58758.0,16.409,16.4176,16.4005,16.4005,58758.0
2022-08-26 10:00:00,19.23,19.24,19.11,19.12,118988.0,16.409,16.4176,16.3066,16.3152,118988.0
2022-08-26 10:05:00,19.11,19.25,19.1,19.24,156186.0,16.3066,16.4261,16.2981,16.4176,156186.0
2022-08-26 10:10:00,19.25,19.25,19.18,19.22,157152.0,16.4261,16.4261,16.3664,16.4005,157152.0
2022-08-26 10:15:00,19.22,19.25,19.21,19.24,163696.0,16.4005,16.4261,16.392,16.4176,163696.0
2022-08-26 10:20:00,19.24,19.25,19.14,19.15,162516.0,16.4176,16.4261,16.3322,16.3408,162516.0
2022-08-26 10:25:00,19.14,19.15,19.06,19.1,101469.0,16.3322,16.3408,16.264,16.2981,101469.0
2022-08-26 10:30:00,19.1,19.1,19.04,19.07,206924.0,16.2981,16.2981,16.2469,16.2725,206924.0
2022-08-26 10:35:00,19.07,19.1,19.0,19.02,212411.0,16.2725,16.2981,16.2128,16.2298,212411.0
2022-08-26 10:40:00,19.02,19.05,19.0,19.05,201123.0,16.2298,16.2554,16.2128,16.2554,201123.0
2022-08-26 10:45:00,19.05,19.07,19.02,19.06,179264.0,16.2554,16.2725,16.2298,16.264,179264.0
2022-08-26 10:50:00,19.06,19.1,19.03,19.09,365103.0,16.264,16.2981,16.2384,16.2896,365103.0
2022-08-26 10:55:00,19.09,19.11,19.07,19.09,133682.0,16.2896,16.3066,16.2725,16.2896,133682.0
2022-08-26 11:00:00,19.08,19.09,19.02,19.03,289165.0,16.281,16.2896,16.2298,16.2384,289165.0
2022-08-26 11:05:00,19.03,19.05,18.99,19.03,291976.0,16.2384,16.2554,16.2042,16.2384,291976.0
2022-08-26 11:10:00,19.03,19.05,18.99,19.02,184632.0,16.2384,16.2554,16.2042,16.2298,184632.0
2022-08-26 11:15:00,19.02,19.02,18.96,18.98,367684.0,16.2298,16.2298,16.1786,16.1957,367684.0
2022-08-26 11:20:00,18.98,18.99,18.93,18.97,140345.0,16.1957,16.2042,16.1531,16.1872,140345.0
2022-08-26 11:25:00,18.97,19.0,18.95,18.98,180838.0,16.1872,16.2128,16.1701,16.1957,180838.0
2022-08-26 11:30:00,18.98,19.03,18.97,19.03,176191.0,16.1957,16.2384,16.1872,16.2384,176191.0
2022-08-26 11:35:00,19.03,19.06,19.01,19.05,135717.0,16.2384,16.264,16.2213,16.2554,135717.0
2022-08-26 11:40:00,19.05,19.06,19.0,19.04,135776.0,16.2554,16.264,16.2128,16.2469,135776.0
2022-08-26 11:45:00,19.04,19.06,19.02,19.05,217763.0,16.2469,16.264,16.2298,16.2554,217763.0
2022-08-26 11:50:00,19.04,19.11,19.03,19.1,163336.0,16.2469,16.3066,16.2384,16.2981,163336.0
2022-08-26 11:55:00,19.09,19.11,19.07,19.1,79857.0,16.2896,16.3066,16.2725,16.2981,79857.0
2022-08-26 12:00:00,19.11,19.11,19.05,19.05,72689.0,16.3066,16.3066,16.2554,16.2554,72689.0
2022-08-26 12:05:00,19.05,19.1,19.05,19.09,78385.0,16.2554,16.2981,16.2554,16.2896,78385.0
2022-08-26 12:10:00,19.09,19.12,19.08,19.09,65722.0,16.2896,16.3152,16.281,16.2896,65722.0
2022-08-26 12:15:00,19.1,19.1,19.04,19.07,110028.0,16.2981,16.2981,16.2469,16.2725,110028.0
2022-08-26 12:20:00,19.07,19.08,19.04,19.04,44979.0,16.2725,16.281,16.2469,16.2469,44979.0
2022-08-26 12:25:00,19.05,19.06,19.03,19.05,67573.0,16.2554,16.264,16.2384,16.2554,67573.0
2022-08-26 12:30:00,19.05,19.06,19.01,19.01,55124.0,16.2554,16.264,16.2213,16.2213,55124.0
2022-08-26 12:35:00,19.02,19.03,19.0,19.03,177449.0,16.2298,16.2384,16.2128,16.2384,177449.0
2022-08-26 12:40:00,19.02,19.05,19.01,19.02,277167.0,16.2298,16.2554,16.2213,16.2298,277167.0
2022-08-26 12:45:00,19.01,19.05,19.0,19.05,100187.0,16.2213,16.2554,16.2128,16.2554,100187.0
2022-08-26 12:50:00,19.05,19.06,19.04,19.05,132575.0,16.2554,16.264,16.2469,16.2554,132575.0
2022-08-26 12:55:00,19.06,19.07,19.04,19.06,125747.0,16.264,16.2725,16.2469,16.264,125747.0
2022-08-26 13:00:00,19.07,19.07,19.03,19.07,188368.0,16.2725,16.2725,16.2384,16.2725,188368.0
2022-08-26 13:05:00,19.07,19.09,19.07,19.09,128051.0,16.2725,16.2896,16.2725,16.2896,128051.0
2022-08-26 13:10:00,19.08,19.11,19.07,19.11,191862.0,16.281,16.3066,16.2725,16.3066,191862.0
2022-08-26 13:15:00,19.11,19.12,19.08,19.09,73427.0,16.3066,16.3152,16.281,16.2896,73427.0
2022-08-26 13:20:00,19.1,19.11,19.08,19.11,152576.0,16.2981,16.3066,16.281,16.3066,152576.0
2022-08-26 13:25:00,19.11,19.14,19.1,19.13,306391.0,16.3066,16.3322,16.2981,16.3237,306391.0
2022-08-26 13:30:00,19.13,19.14,19.11,19.14,211680.0,16.3237,16.3322,16.3066,16.3322,211680.0
2022-08-26 13:35:00,19.14,19.16,19.13,19.14,152382.0,16.3322,16.3493,16.3237,16.3322,152382.0
2022-08-26 13:40:00,19.13,19.14,19.1,19.13,98004.0,16.3237,16.3322,16.2981,16.3237,98004.0
2022-08-26 13:45:00,19.12,19.13,19.07,19.1,162238.0,16.3152,16.3237,16.2725,16.2981,162238.0
2022-08-26 13:50:00,19.09,19.11,19.08,19.11,47384.0,16.2896,16.3066,16.281,16.3066,47384.0
2022-08-26 13:55:00,19.11,19.13,19.1,19.12,127090.0,16.3066,16.3237,16.2981,16.3152,127090.0
2022-08-26 14:00:00,19.12,19.13,19.1,19.11,96869.0,16.3152,16.3237,16.2981,16.3066,96869.0
2022-08-26 14:05:00,19.11,19.11,19.08,19.1,174527.0,16.3066,16.3066,16.281,16.2981,174527.0
2022-08-26 14:10:00,19.1,19.1,19.07,19.09,135381.0,16.2981,16.2981,16.2725,16.2896,135381.0
2022-08-26 14:15:00,19.09,19.09,19.05,19.06,253319.0,16.2896,16.2896,16.2554,16.264,253319.0
2022-08-26 14:20:00,19.07,19.1,19.06,19.09,118106.0,16.2725,16.2981,16.264,16.2896,118106.0
2022-08-26 14:25:00,19.09,19.09,19.07,19.07,158306.0,16.2896,16.2896,16.2725,16.2725,158306.0
2022-08-26 14:30:00,19.07,19.1,19.07,19.09,122202.0,16.2725,16.2981,16.2725,16.2896,122202.0
2022-08-26 14:35:00,19.09,19.09,19.06,19.07,117221.0,16.2896,16.2896,16.264,16.2725,117221.0
2022-08-26 14:40:00,19.08,19.09,19.06,19.09,82430.0,16.281,16.2896,16.264,16.2896,82430.0
2022-08-26 14:45:00,19.09,19.1,19.06,19.07,145333.0,16.2896,16.2981,16.264,16.2725,145333.0
2022-08-26 14:50:00,19.07,19.08,19.05,19.06,84057.0,16.2725,16.281,16.2554,16.264,84057.0
2022-08-26 14:55:00,19.06,19.07,19.03,19.04,70944.0,16.264,16.2725,16.2384,16.2469,70944.0
2022-08-26 15:00:00,19.04,19.04,19.0,19.01,94813.0,16.2469,16.2469,16.2128,16.2213,94813.0
2022-08-26 15:05:00,19.01,19.02,19.0,19.02,53226.0,16.2213,16.2298,16.2128,16.2298,53226.0
2022-08-26 15:10:00,19.01,19.02,19.0,19.01,39909.0,16.2213,16.2298,16.2128,16.2213,39909.0
2022-08-26 15:15:00,19.01,19.04,19.0,19.03,65083.0,16.2213,16.2469,16.2128,16.2384,65083.0
2022-08-26 15:20:00,19.03,19.04,19.01,19.04,149921.0,16.2384,16.2469,16.2213,16.2469,149921.0
2022-08-26 15:25:00,19.04,19.06,19.03,19.05,147602.0,16.2469,16.264,16.2384,16.2554,147602.0
2022-08-26 15:30:00,19.05,19.07,19.04,19.05,85039.0,16.2554,16.2725,16.2469,16.2554,85039.0
2022-08-26 15:35:00,19.04,19.07,19.04,19.07,85174.0,16.2469,16.2725,16.2469,16.2725,85174.0
2022-08-26 15:40:00,19.07,19.07,19.01,19.02,189072.0,16.2725,16.2725,16.2213,16.2298,189072.0
2022-08-26 15:45:00,19.01,19.03,19.0,19.01,133910.0,16.2213,16.2384,16.2128,16.2213,133910.0
2022-08-26 15:50:00,19.0,19.02,18.98,18.98,164172.0,16.2128,16.2298,16.1957,16.1957,164172.0
2022-08-26 15:55:00,18.98,19.02,18.98,19.01,594509.0,16.1957,16.2298,16.1957,16.2213,594509.0
2022-08-29 09:30:00,18.95,18.96,18.83,18.86,267779.0,16.1701,16.1786,16.0677,16.0933,267779.0
2022-08-29 09:35:00,18.86,18.92,18.85,18.89,140643.0,16.0933,16.1445,16.0848,16.1189,140643.0
2022-08-29 09:40:00,18.89,18.97,18.88,18.96,128036.0,16.1189,16.1872,16.1104,16.1786,128036.0
2022-08-29 09:45:00,18.96,18.98,18.94,18.96,66683.0,16.1786,16.1957,16.1616,16.1786,66683.0
2022-08-29 09:50:00,18.97,19.04,18.97,19.03,91014.0,16.1872,16.2469,16.1872,16.2384,91014.0
2022-08-29 09:55:00,19.03,19.1,19.01,19.09,163916.0,16.2384,16.2981,16.2213,16.2896,163916.0
2022-08-29 10:00:00,19.08,19.1,19.06,19.07,87401.0,16.281,16.2981,16.264,16.2725,87401.0
2022-08-29 10:05:00,19.07,19.14,19.06,19.12,141065.0,16.2725,16.3322,16.264,16.3152,141065.0
2022-08-29 10:10:00,19.12,19.14,19.06,19.07,139303.0,16.3152,16.3322,16.264,16.2725,139303.0
2022-08-29 10:15:00,19.07,19.09,19.04,19.06,103962.0,16.2725,16.2896,16.2469,16.264,103962.0
2022-08-29 10:20:00,19.06,19.11,19.06,19.08,69118.0,16.264,16.3066,16.264,16.281,69118.0
2022-08-29 10:25:00,19.09,19.09,19.01,19.02,233025.0,16.2896,16.2896,16.2213,16.2298,233025.0
2022-08-29 10:30:00,19.03,19.05,19.01,19.03,117695.0,16.2384,16.2554,16.2213,16.2384,117695.0
2022-08-29 10:35:00,19.03,19.03,18.99,18.99,120259.0,16.2384,16.2384,16.2042,16.2042,120259.0
2022-08-29 10:40:00,19.0,19.02,18.97,18.98,128540.0,16.2128,16.2298,16.1872,16.1957,128540.0
2022-08-29 10:45:00,18.98,18.99,18.96,18.98,155074.0,16.1957,16.2042,16.1786,16.1957,155074.0
2022-08-29 10:50:00,18.98,18.99,18.95,18.96,82396.0,16.1957,16.2042,16.1701,16.1786,82396.0
2022-08-29 10:55:00,18.95,18.96,18.93,18.95,93626.0,16.1701,16.1786,16.1531,16.1701,93626.0
2022-08-29 11:00:00,18.95,18.99,18.94,18.98,70097.0,16.1701,16.2042,16.1616,16.1957,70097.0
2022-08-29 11:05:00,18.98,19.0,18.94,18.98,72962.0,16.1957,16.2128,16.1616,16.1957,72962.0
2022-08-29 11:10:00,18.98,19.0,18.96,18.98,70489.0,16.1957,16.2128,16.1786,16.1957,70489.0
2022-08-29 11:15:00,18.98,19.02,18.97,19.02,64275.0,16.1957,16.2298,16.1872,16.2298,64275.0
2022-08-29 11:20:00,19.02,19.03,19.01,19.02,61114.0,16.2298,16.2384,16.2213,16.2298,61114.0
2022-08-29 11:25:00,19.03,19.04,18.99,19.0,52864.0,16.2384,16.2469,16.2042,16.2128,52864.0
2022-08-29 11:30:00,18.99,19.0,18.97,19.0,61767.0,16.2042,16.2128,16.1872,16.2128,61767.0
2022-08-29 11:35:00,18.99,19.01,18.97,19.0,67102.0,16.2042,16.2213,16.1872,16.2128,67102.0
2022-08-29 11:40:00,18.99,19.01,18.98,18.98,51409.0,16.2042,16.2213,16.1957,16.1957,51409.0
2022-08-29 11:45:00,18.99,19.0,18.97,18.99,53324.0,16.2042,16.2128,16.1872,16.2042,53324.0
2022-08-29 11:50:00,19.0,19.0,18.98,18.99,54751.0,16.2128,16.2128,16.1957,16.2042,54751.0
2022-08-29 11:55:00,18.99,19.0,18.98,18.98,32782.0,16.2042,16.2128,16.1957,16.1957,32782.0
2022-08-29 12:00:00,18.99,19.0,18.96,18.98,49283.0,16.2042,16.2128,16.1786,16.1957,49283.0
2022-08-29 12:05:00,18.98,18.99,18.95,18.96,83372.0,16.1957,16.2042,16.1701,16.1786,83372.0
2022-08-29 12:10:00,18.97,18.98,18.95,18.96,49662.0,16.1872,16.1957,16.1701,16.1786,49662.0
2022-08-29 12:15:00,18.96,18.99,18.95,18.97,74446.0,16.1786,16.2042,16.1701,16.1872,74446.0
2022-08-29 12:20:00,18.97,18.98,18.96,18.97,44841.0,16.1872,16.1957,16.1786,16.1872,44841.0
2022-08-29 12:25:00,18.96,18.98,18.96,18.98,65492.0,16.1786,16.1957,16.1786,16.1957,65492.0
2022-08-29 12:30:00,18.97,18.98,18.95,18.96,103047.0,16.1872,16.1957,16.1701,16.1786,103047.0
2022-08-29 12:35:00,18.96,18.98,18.95,18.97,76148.0,16.1786,16.1957,16.1701,16.1872,76148.0
2022-08-29 12:40:00,18.98,18.99,18.96,18.97,72491.0,16.1957,16.2042,16.1786,16.1872,72491.0
2022-08-29 12:45:00,18.97,19.0,18.96,19.0,67208.0,16.1872,16.2128,16.1786,16.2128,67208.0
2022-08-29 12:50:00,19.0,19.01,18.98,19.0,40361.0,16.2128,16.2213,16.1957,16.2128,40361.0
2022-08-29 12:55:00,19.0,19.02,18.99,19.0,69826.0,16.2128,16.2298,16.2042,16.2128,69826.0
2022-08-29 13:00:00,19.0,19.02,18.99,19.02,57585.0,16.2128,16.2298,16.2042,16.2298,57585.0
2022-08-29 13:05:00,19.02,19.04,19.01,19.02,62407.0,16.2298,16.2469,16.2213,16.2298,62407.0
2022-08-29 13:10:00,19.01,19.04,19.01,19.02,61229.0,16.2213,16.2469,16.2213,16.2298,61229.0
2022-08-29 13:15:00,19.02,19.03,18.99,19.0,56958.0,16.2298,16.2384,16.2042,16.2128,56958.0
2022-08-29 13:20:00,19.0,19.01,18.99,19.0,48087.0,16.2128,16.2213,16.2042,16.2128,48087.0
2022-08-29 13:25:00,19.0,19.03,18.99,19.03,38750.0,16.2128,16.2384,16.2042,16.2384,38750.0
2022-08-29 13:30:00,19.03,19.04,19.01,19.02,62389.0,16.2384,16.2469,16.2213,16.2298,62389.0
2022-08-29 13:35:00,19.02,19.04,19.01,19.04,66868.0,16.2298,16.2469,16.2213,16.2469,66868.0
2022-08-29 13:40:00,19.04,19.06,19.03,19.05,58053.0,16.2469,16.264,16.2384,16.2554,58053.0
2022-08-29 13:45:00,19.05,19.07,19.03,19.04,82556.0,16.2554,16.2725,16.2384,16.2469,82556.0
2022-08-29 13:50:00,19.04,19.06,19.03,19.05,55822.0,16.2469,16.264,16.2384,16.2554,55822.0
2022-08-29 13:55:00,19.04,19.08,19.04,19.07,40574.0,16.2469,16.281,16.2469,16.2725,40574.0
2022-08-29 14:00:00,19.07,19.08,19.05,19.06,97374.0,16.2725,16.281,16.2554,16.264,97374.0
2022-08-29 14:05:00,19.05,19.07,19.04,19.05,80981.0,16.2554,16.2725,16.2469,16.2554,80981.0
2022-08-29 14:10:00,19.05,19.06,19.04,19.06,85485.0,16.2554,16.264,16.2469,16.264,85485.0
2022-08-29 14:15:00,19.05,19.05,19.03,19.04,107413.0,16.2554,16.2554,16.2384,16.2469,107413.0
2022-08-29 14:20:00,19.05,19.05,19.03,19.04,137316.0,16.2554,16.2554,16.2384,16.2469,137316.0
2022-08-29 14:25:00,19.04,19.05,19.02,19.02,152164.0,16.2469,16.2554,16.2298,16.2298,152164.0
2022-08-29 14:30:00,19.02,19.08,19.01,19.07,245774.0,16.2298,16.281,16.2213,16.2725,245774.0
2022-08-29 14:35:00,19.08,19.09,19.07,19.07,86919.0,16.281,16.2896,16.2725,16.2725,86919.0
2022-08-29 14:40:00,19.07,19.09,19.07,19.08,70959.0,16.2725,16.2896,16.2725,16.281,70959.0
2022-08-29 14:45:00,19.07,19.08,19.05,19.06,119066.0,16.2725,16.281,16.2554,16.264,119066.0
2022-08-29 14:50:00,19.07,19.07,19.04,19.05,58252.0,16.2725,16.2725,16.2469,16.2554,58252.0
2022-08-29 14:55:00,19.05,19.07,19.03,19.07,106482.0,16.2554,16.2725,16.2384,16.2725,106482.0
2022-08-29 15:00:00,19.06,19.09,19.06,19.07,161871.0,16.264,16.2896,16.264,16.2725,161871.0
2022-08-29 15:05:00,19.07,19.07,19.05,19.07,79727.0,16.2725,16.2725,16.2554,16.2725,79727.0
2022-08-29 15:10:00,19.07,19.07,19.04,19.04,78826.0,16.2725,16.2725,16.2469,16.2469,78826.0
2022-08-29 15:15:00,19.04,19.05,19.01,19.03,79859.0,16.2469,16.2554,16.2213,16.2384,79859.0
2022-08-29 15:20:00,19.02,19.03,19.0,19.02,74196.0,16.2298,16.2384,16.2128,16.2298,74196.0
2022-08-29 15:25:00,19.02,19.02,18.98,18.98,83352.0,16.2298,16.2298,16.1957,16.1957,83352.0
2022-08-29 15:30:00,18.98,19.0,18.97,19.0,104400.0,16.1957,16.2128,16.1872,16.2128,104400.0
2022-08-29 15:35:00,19.0,19.02,18.99,19.02,127935.0,16.2128,16.2298,16.2042,16.2298,127935.0
2022-08-29 15:40:00,19.02,19.03,19.0,19.01,105579.0,16.2298,16.2384,16.2128,16.2213,105579.0
2022-08-29 15:45:00,19.01,19.02,19.0,19.02,197667.0,16.2213,16.2298,16.2128,16.2298,197667.0
2022-08-29 15:50:00,19.01,19.02,18.98,18.98,301970.0,16.2213,16.2298,16.1957,16.1957,301970.0
2022-08-29 15:55:00,18.98,18.99,18.94,18.94,437175.0,16.1957,16.2042,16.1616,16.1616,437175.0
2022-08-30 09:30:00,18.74,18.74,18.58,18.64,311002.0,15.9909,15.9909,15.8544,15.9056,311002.0
2022-08-30 09:35:00,18.63,18.66,18.61,18.65,118600.0,15.8971,15.9227,15.88,15.9141,118600.0
2022-08-30 09:40:00,18.66,18.66,18.61,18.62,76058.0,15.9227,15.9227,15.88,15.8885,76058.0
2022-08-30 09:45:00,18.62,18.64,18.52,18.54,157116.0,15.8885,15.9056,15.8032,15.8203,157116.0
2022-08-30 09:50:00,18.53,18.53,18.45,18.5,172550.0,15.8117,15.8117,15.7435,15.7861,172550.0
2022-08-30 09:55:00,18.5,18.59,18.48,18.57,119334.0,15.7861,15.8629,15.7691,15.8459,119334.0
2022-08-30 10:00:00,18.57,18.61,18.55,18.57,139674.0,15.8459,15.88,15.8288,15.8459,139674.0
2022-08-30 10:05:00,18.57,18.58,18.51,18.53,120276.0,15.8459,15.8544,15.7947,15.8117,120276.0
2022-08-30 10:10:00,18.53,18.56,18.5,18.54,116769.0,15.8117,15.8373,15.7861,15.8203,116769.0
2022-08-30 10:15:00,18.55,18.6,18.53,18.59,196620.0,15.8288,15.8715,15.8117,15.8629,196620.0
2022-08-30 10:20:00,18.59,18.6,18.53,18.56,73674.0,15.8629,15.8715,15.8117,15.8373,73674.0
2022-08-30 10:25:00,18.56,18.61,18.56,18.58,61446.0,15.8373,15.88,15.8373,15.8544,61446.0
2022-08-30 10:30:00,18.59,18.61,18.54,18.54,107327.0,15.8629,15.88,15.8203,15.8203,107327.0
2022-08-30 10:35:00,18.55,18.57,18.53,18.55,102083.0,15.8288,15.8459,15.8117,15.8288,102083.0
2022-08-30 10:40:00,18.55,18.56,18.48,18.51,152425.0,15.8288,15.8373,15.7691,15.7947,152425.0
2022-08-30 10:45:00,18.5,18.5,18.41,18.44,188823.0,15.7861,15.7861,15.7093,15.7349,188823.0
2022-08-30 10:50:00,18.43,18.49,18.42,18.48,145963.0,15.7264,15.7776,15.7179,15.7691,145963.0
2022-08-30 10:55:00,18.48,18.5,18.47,18.48,181757.0,15.7691,15.7861,15.7605,15.7691,181757.0
2022-08-30 11:00:00,18.48,18.56,18.47,18.55,224720.0,15.7691,15.8373,15.7605,15.8288,224720.0
2022-08-30 11:05:00,18.55,18.57,18.52,18.55,133758.0,15.8288,15.8459,15.8032,15.8288,133758.0
2022-08-30 11:10:00,18.54,18.55,18.5,18.54,92886.0,15.8203,15.8288,15.7861,15.8203,92886.0
2022-08-30 11:15:00,18.54,18.58,18.52,18.58,90049.0,15.8203,15.8544,15.8032,15.8544,90049.0
2022-08-30 11:20:00,18.58,18.6,18.55,18.58,167816.0,15.8544,15.8715,15.8288,15.8544,167816.0
2022-08-30 11:25:00,18.58,18.6,18.54,18.57,142295.0,15.8544,15.8715,15.8203,15.8459,142295.0
2022-08-30 11:30:00,18.57,18.58,18.53,18.56,87958.0,15.8459,15.8544,15.8117,15.8373,87958.0
2022-08-30 11:35:00,18.56,18.57,18.54,18.55,70204.0,15.8373,15.8459,15.8203,15.8288,70204.0
2022-08-30 11:40:00,18.55,18.56,18.52,18.55,165240.0,15.8288,15.8373,15.8032,15.8288,165240.0
2022-08-30 11:45:00,18.55,18.55,18.52,18.52,95403.0,15.8288,15.8288,15.8032,15.8032,95403.0
2022-08-30 11:50:00,18.52,18.57,18.5,18.55,108449.0,15.8032,15.8459,15.7861,15.8288,108449.0
2022-08-30 11:55:00,18.55,18.58,18.55,18.56,95754.0,15.8288,15.8544,15.8288,15.8373,95754.0
2022-08-30 12:00:00,18.56,18.6,18.53,18.57,177352.0,15.8373,15.8715,15.8117,15.8459,177352.0
2022-08-30 12:05:00,18.57,18.58,18.53,18.55,171679.0,15.8459,15.8544,15.8117,15.8288,171679.0
2022-08-30 12:10:00,18.55,18.55,18.51,18.53,76519.0,15.8288,15.8288,15.7947,15.8117,76519.0
2022-08-30 12:15:00,18.54,18.55,18.51,18.51,123927.0,15.8203,15.8288,15.7947,15.7947,123927.0
2022-08-30 12:20:00,18.51,18.52,18.49,18.51,152512.0,15.7947,15.8032,15.7776,15.7947,152512.0
2022-08-30 12:25:00,18.51,18.57,18.5,18.56,261457.0,15.7947,15.8459,15.7861,15.8373,261457.0
2022-08-30 12:30:00,18.57,18.57,18.5,18.51,243865.0,15.8459,15.8459,15.7861,15.7947,243865.0
2022-08-30 12:35:00,18.51,18.59,18.5,18.58,367782.0,15.7947,15.8629,15.7861,15.8544,367782.0
2022-08-30 12:40:00,18.58,18.58,18.52,18.53,160303.0,15.8544,15.8544,15.8032,15.8117,160303.0
2022-08-30 12:45:00,18.53,18.53,18.48,18.48,344772.0,15.8117,15.8117,15.7691,15.7691,344772.0
2022-08-30 12:50:00,18.48,18.54,18.47,18.52,207144.0,15.7691,15.8203,15.7605,15.8032,207144.0
2022-08-30 12:55:00,18.52,18.55,18.51,18.54,160956.0,15.8032,15.8288,15.7947,15.8203,160956.0
2022-08-30 13:00:00,18.54,18.56,18.52,18.55,206009.0,15.8203,15.8373,15.8032,15.8288,206009.0
2022-08-30 13:05:00,18.55,18.59,18.54,18.55,140899.0,15.8288,15.8629,15.8203,15.8288,140899.0
2022-08-30 13:10:00,18.55,18.56,18.51,18.52,191683.0,15.8288,15.8373,15.7947,15.8032,191683.0
2022-08-30 13:15:00,18.52,18.53,18.5,18.51,137525.0,15.8032,15.8117,15.7861,15.7947,137525.0
2022-08-30 13:20:00,18.51,18.54,18.5,18.54,122204.0,15.7947,15.8203,15.7861,15.8203,122204.0
2022-08-30 13:25:00,18.54,18.56,18.52,18.55,178115.0,15.8203,15.8373,15.8032,15.8288,178115.0
2022-08-30 13:30:00,18.56,18.58,18.53,18.55,157271.0,15.8373,15.8544,15.8117,15.8288,157271.0
2022-08-30 13:35:00,18.55,18.56,18.5,18.5,82456.0,15.8288,15.8373,15.7861,15.7861,82456.0
2022-08-30 13:40:00,18.51,18.52,18.47,18.48,106530.0,15.7947,15.8032,15.7605,15.7691,106530.0
2022-08-30 13:45:00,18.47,18.54,18.47,18.54,73188.0,15.7605,15.8203,15.7605,15.8203,73188.0
2022-08-30 13:50:00,18.54,18.55,18.53,18.54,85987.0,15.8203,15.8288,15.8117,15.8203,85987.0
2022-08-30 13:55:00,18.54,18.55,18.5,18.52,65995.0,15.8203,15.8288,15.7861,15.8032,65995.0
2022-08-30 14:00:00,18.52,18.52,18.49,18.51,66297.0,15.8032,15.8032,15.7776,15.7947,66297.0
2022-08-30 14:05:00,18.51,18.52,18.48,18.48,70597.0,15.7947,15.8032,15.7691,15.7691,70597.0
2022-08-30 14:10:00,18.49,18.54,18.49,18.52,66094.0,15.7776,15.8203,15.7776,15.8032,66094.0
2022-08-30 14:15:00,18.52,18.55,18.51,18.53,103790.0,15.8032,15.8288,15.7947,15.8117,103790.0
2022-08-30 14:20:00,18.53,18.55,18.51,18.52,143037.0,15.8117,15.8288,15.7947,15.8032,143037.0
2022-08-30 14:25:00,18.52,18.53,18.48,18.48,106076.0,15.8032,15.8117,15.7691,15.7691,106076.0
2022-08-30 14:30:00,18.48,18.51,18.48,18.49,89316.0,15.7691,15.7947,15.7691,15.7776,89316.0
2022-08-30 14:35:00,18.48,18.51,18.48,18.51,105256.0,15.7691,15.7947,15.7691,15.7947,105256.0
2022-08-30 14:40:00,18.51,18.52,18.48,18.49,147091.0,15.7947,15.8032,15.7691,15.7776,147091.0
2022-08-30 14:45:00,18.49,18.52,18.48,18.49,102487.0,15.7776,15.8032,15.7691,15.7776,102487.0
2022-08-30 14:50:00,18.5,18.5,18.46,18.47,107368.0,15.7861,15.7861,15.752,15.7605,107368.0
2022-08-30 14:55:00,18.47,18.48,18.45,18.45,86264.0,15.7605,15.7691,15.7435,15.7435,86264.0
2022-08-30 15:00:00,18.46,18.5,18.44,18.46,123124.0,15.752,15.7861,15.7349,15.752,123124.0
2022-08-30 15:05:00,18.47,18.5,18.46,18.49,92433.0,15.7605,15.7861,15.752,15.7776,92433.0
2022-08-30 15:10:00,18.5,18.53,18.49,18.52,115610.0,15.7861,15.8117,15.7776,15.8032,115610.0
2022-08-30 15:15:00,18.52,18.53,18.5,18.52,84521.0,15.8032,15.8117,15.7861,15.8032,84521.0
2022-08-30 15:20:00,18.52,18.55,18.5,18.55,117720.0,15.8032,15.8288,15.7861,15.8288,117720.0
2022-08-30 15:25:00,18.55,18.55,18.51,18.52,175070.0,15.8288,15.8288,15.7947,15.8032,175070.0
2022-08-30 15:30:00,18.52,18.52,18.47,18.5,173342.0,15.8032,15.8032,15.7605,15.7861,173342.0
2022-08-30 15:35:00,18.5,18.53,18.5,18.52,111217.0,15.7861,15.8117,15.7861,15.8032,111217.0
2022-08-30 15:40:00,18.52,18.55,18.5,18.53,153994.0,15.8032,15.8288,15.7861,15.8117,153994.0
2022-08-30 15:45:00,18.55,18.55,18.48,18.48,230388.0,15.8288,15.8288,15.7691,15.7691,230388.0
2022-08-30 15:50:00,18.49,18.52,18.47,18.48,332681.0,15.7776,15.8032,15.7605,15.7691,332681.0
2022-08-30 15:55:00,18.48,18.49,18.47,18.47,489693.0,15.7691,15.7776,15.7605,15.7605,489693.0
2022-08-31 09:30:00,18.21,18.28,18.07,18.08,534323.0,15.5387,15.5984,15.4192,15.4277,534323.0
2022-08-31 09:35:00,18.07,18.15,18.05,18.14,230202.0,15.4192,15.4875,15.4021,15.4789,230202.0
2022-08-31 09:40:00,18.14,18.24,18.13,18.23,222744.0,15.4789,15.5643,15.4704,15.5557,222744.0
2022-08-31 09:45:00,18.23,18.26,18.17,18.19,254335.0,15.5557,15.5813,15.5045,15.5216,254335.0
2022-08-31 09:50:00,18.18,18.19,18.13,18.17,154366.0,15.5131,15.5216,15.4704,15.5045,154366.0
2022-08-31 09:55:00,18.18,18.19,18.11,18.13,133254.0,15.5131,15.5216,15.4533,15.4704,133254.0
2022-08-31 10:00:00,18.13,18.15,18.08,18.14,189804.0,15.4704,15.4875,15.4277,15.4789,189804.0
2022-08-31 10:05:00,18.14,18.21,18.13,18.16,169973.0,15.4789,15.5387,15.4704,15.496,169973.0
2022-08-31 10:10:00,18.16,18.22,18.14,18.18,173309.0,15.496,15.5472,15.4789,15.5131,173309.0
2022-08-31 10:15:00,18.18,18.23,18.16,18.23,208659.0,15.5131,15.5557,15.496,15.5557,208659.0
2022-08-31 10:20:00,18.23,18.24,18.2,18.23,146066.0,15.5557,15.5643,15.5301,15.5557,146066.0
2022-08-31 10:25:00,18.23,18.26,18.21,18.24,160955.0,15.5557,15.5813,15.5387,15.5643,160955.0
2022-08-31 10:30:00,18.24,18.28,18.21,18.23,149535.0,15.5643,15.5984,15.5387,15.5557,149535.0
2022-08-31 10:35:00,18.22,18.25,18.2,18.23,233780.0,15.5472,15.5728,15.5301,15.5557,233780.0
2022-08-31 10:40:00,18.24,18.35,18.23,18.33,190351.0,15.5643,15.6581,15.5557,15.6411,190351.0
2022-08-31 10:45:00,18.34,18.44,18.34,18.4,263061.0,15.6496,15.7349,15.6496,15.7008,263061.0
2022-08-31 10:50:00,18.4,18.43,18.37,18.38,192484.0,15.7008,15.7264,15.6752,15.6837,192484.0
2022-08-31 10:55:00,18.38,18.41,18.35,18.37,139225.0,15.6837,15.7093,15.6581,15.6752,139225.0
2022-08-31 11:00:00,18.36,18.38,18.32,18.34,147436.0,15.6667,15.6837,15.6325,15.6496,147436.0
2022-08-31 11:05:00,18.34,18.34,18.26,18.31,150501.0,15.6496,15.6496,15.5813,15.624,150501.0
2022-08-31 11:10:00,18.31,18.39,18.29,18.38,116060.0,15.624,15.6923,15.6069,15.6837,116060.0
2022-08-31 11:15:00,18.38,18.42,18.35,18.41,174981.0,15.6837,15.7179,15.6581,15.7093,174981.0
2022-08-31 11:20:00,18.41,18.44,18.39,18.42,118107.0,15.7093,15.7349,15.6923,15.7179,118107.0
2022-08-31 11:25:00,18.43,18.45,18.4,18.41,156035.0,15.7264,15.7435,15.7008,15.7093,156035.0
2022-08-31 11:30:00,18.41,18.45,18.4,18.44,190206.0,15.7093,15.7435,15.7008,15.7349,190206.0
2022-08-31 11:35:00,18.44,18.48,18.42,18.47,170818.0,15.7349,15.7691,15.7179,15.7605,170818.0
2022-08-31 11:40:00,18.46,18.48,18.45,18.47,111242.0,15.752,15.7691,15.7435,15.7605,111242.0
2022-08-31 11:45:00,18.47,18.48,18.41,18.43,249836.0,15.7605,15.7691,15.7093,15.7264,249836.0
2022-08-31 11:50:00,18.43,18.43,18.41,18.42,109877.0,15.7264,15.7264,15.7093,15.7179,109877.0
2022-08-31 11:55:00,18.43,18.48,18.42,18.46,61250.0,15.7264,15.7691,15.7179,15.752,61250.0
2022-08-31 12:00:00,18.47,18.49,18.46,18.48,49029.0,15.7605,15.7776,15.752,15.7691,49029.0
2022-08-31 12:05:00,18.47,18.47,18.44,18.45,53412.0,15.7605,15.7605,15.7349,15.7435,53412.0
2022-08-31 12:10:00,18.45,18.47,18.43,18.46,82812.0,15.7435,15.7605,15.7264,15.752,82812.0
2022-08-31 12:15:00,18.46,18.5,18.45,18.49,115960.0,15.752,15.7861,15.7435,15.7776,115960.0
2022-08-31 12:20:00,18.5,18.5,18.43,18.44,140731.0,15.7861,15.7861,15.7264,15.7349,140731.0
2022-08-31 12:25:00,18.44,18.46,18.42,18.44,186521.0,15.7349,15.752,15.7179,15.7349,186521.0
2022-08-31 12:30:00,18.44,18.46,18.41,18.45,168487.0,15.7349,15.752,15.7093,15.7435,168487.0
2022-08-31 12:35:00,18.46,18.47,18.43,18.46,200778.0,15.752,15.7605,15.7264,15.752,200778.0
2022-08-31 12:40:00,18.46,18.46,18.42,18.44,179536.0,15.752,15.752,15.7179,15.7349,179536.0
2022-08-31 12:45:00,18.44,18.47,18.43,18.46,159077.0,15.7349,15.7605,15.7264,15.752,159077.0
2022-08-31 12:50:00,18.46,18.48,18.44,18.47,181148.0,15.752,15.7691,15.7349,15.7605,181148.0
2022-08-31 12:55:00,18.47,18.48,18.44,18.48,139838.0,15.7605,15.7691,15.7349,15.7691,139838.0
2022-08-31 13:00:00,18.47,18.49,18.45,18.46,80338.0,15.7605,15.7776,15.7435,15.752,80338.0
2022-08-31 13:05:00,18.46,18.51,18.46,18.5,82691.0,15.752,15.7947,15.752,15.7861,82691.0
2022-08-31 13:10:00,18.5,18.54,18.49,18.53,102070.0,15.7861,15.8203,15.7776,15.8117,102070.0
2022-08-31 13:15:00,18.53,18.55,18.5,18.5,157842.0,15.8117,15.8288,15.7861,15.7861,157842.0
2022-08-31 13:20:00,18.51,18.52,18.49,18.5,147394.0,15.7947,15.8032,15.7776,15.7861,147394.0
2022-08-31 13:25:00,18.5,18.51,18.47,18.5,157332.0,15.7861,15.7947,15.7605,15.7861,157332.0
2022-08-31 13:30:00,18.49,18.52,18.49,18.51,96338.0,15.7776,15.8032,15.7776,15.7947,96338.0
2022-08-31 13:35:00,18.51,18.52,18.46,18.47,190397.0,15.7947,15.8032,15.752,15.7605,190397.0
2022-08-31 13:40:00,18.47,18.48,18.45,18.47,95656.0,15.7605,15.7691,15.7435,15.7605,95656.0
2022-08-31 13:45:00,18.47,18.48,18.44,18.44,104141.0,15.7605,15.7691,15.7349,15.7349,104141.0
2022-08-31 13:50:00,18.45,18.48,18.44,18.48,122197.0,15.7435,15.7691,15.7349,15.7691,122197.0
2022-08-31 13:55:00,18.48,18.48,18.44,18.46,120192.0,15.7691,15.7691,15.7349,15.752,120192.0
2022-08-31 14:00:00,18.46,18.47,18.42,18.43,146985.0,15.752,15.7605,15.7179,15.7264,146985.0
2022-08-31 14:05:00,18.43,18.46,18.42,18.45,132469.0,15.7264,15.752,15.7179,15.7435,132469.0
2022-08-31 14:10:00,18.45,18.46,18.44,18.46,87803.0,15.7435,15.752,15.7349,15.752,87803.0
2022-08-31 14:15:00,18.45,18.46,18.42,18.42,65722.0,15.7435,15.752,15.7179,15.7179,65722.0
2022-08-31 14:20:00,18.42,18.44,18.41,18.43,88340.0,15.7179,15.7349,15.7093,15.7264,88340.0
2022-08-31 14:25:00,18.43,18.43,18.4,18.41,69184.0,15.7264,15.7264,15.7008,15.7093,69184.0
2022-08-31 14:30:00,18.4,18.41,18.38,18.39,96494.0,15.7008,15.7093,15.6837,15.6923,96494.0
2022-08-31 14:35:00,18.4,18.4,18.36,18.37,126702.0,15.7008,15.7008,15.6667,15.6752,126702.0
2022-08-31 14:40:00,18.37,18.37,18.33,18.35,134846.0,15.6752,15.6752,15.6411,15.6581,134846.0
2022-08-31 14:45:00,18.35,18.37,18.34,18.36,111613.0,15.6581,15.6752,15.6496,15.6667,111613.0
2022-08-31 14:50:00,18.35,18.36,18.33,18.35,86259.0,15.6581,15.6667,15.6411,15.6581,86259.0
2022-08-31 14:55:00,18.34,18.35,18.33,18.35,94385.0,15.6496,15.6581,15.6411,15.6581,94385.0
2022-08-31 15:00:00,18.35,18.38,18.33,18.37,194347.0,15.6581,15.6837,15.6411,15.6752,194347.0
2022-08-31 15:05:00,18.37,18.39,18.34,18.38,184516.0,15.6752,15.6923,15.6496,15.6837,184516.0
2022-08-31 15:10:00,18.38,18.42,18.37,18.41,119632.0,15.6837,15.7179,15.6752,15.7093,119632.0
2022-08-31 15:15:00,18.41,18.44,18.4,18.41,205205.0,15.7093,15.7349,15.7008,15.7093,205205.0
2022-08-31 15:20:00,18.41,18.42,18.39,18.4,187355.0,15.7093,15.7179,15.6923,15.7008,187355.0
2022-08-31 15:25:00,18.4,18.42,18.39,18.4,120915.0,15.7008,15.7179,15.6923,15.7008,120915.0
2022-08-31 15:30:00,18.39,18.41,18.36,18.37,196344.0,15.6923,15.7093,15.6667,15.6752,196344.0
2022-08-31 15:35:00,18.37,18.39,18.35,18.38,131289.0,15.6752,15.6923,15.6581,15.6837,131289.0
2022-08-31 15:40:00,18.38,18.4,18.36,18.39,152913.0,15.6837,15.7008,15.6667,15.6923,152913.0
2022-08-31 15:45:00,18.4,18.43,18.38,18.39,358288.0,15.7008,15.7264,15.6837,15.6923,358288.0
2022-08-31 15:50:00,18.39,18.4,18.35,18.37,517557.0,15.6923,15.7008,15.6581,15.6752,517557.0
2022-08-31 15:55:00,18.37,18.37,18.32,18.32,694614.0,15.6752,15.6752,15.6325,15.6325,694614.0
2022-09-01 09:30:00,18.17,18.18,18.04,18.04,214675.0,15.5045,15.5131,15.3936,15.3936,214675.0
2022-09-01 09:35:00,18.05,18.07,17.97,18.06,382468.0,15.4021,15.4192,15.3339,15.4107,382468.0
2022-09-01 09:40:00,18.05,18.09,18.02,18.04,111640.0,15.4021,15.4363,15.3765,15.3936,111640.0
2022-09-01 09:45:00,18.03,18.04,17.99,18.0,115186.0,15.3851,15.3936,15.3509,15.3595,115186.0
2022-09-01 09:50:00,18.0,18.0,17.95,17.96,126690.0,15.3595,15.3595,15.3168,15.3253,126690.0
2022-09-01 09:55:00,17.96,17.97,17.89,17.93,117088.0,15.3253,15.3339,15.2656,15.2997,117088.0
2022-09-01 10:00:00,17.92,17.98,17.88,17.9,135202.0,15.2912,15.3424,15.2571,15.2741,135202.0
2022-09-01 10:05:00,17.9,17.94,17.87,17.92,136882.0,15.2741,15.3083,15.2485,15.2912,136882.0
2022-09-01 10:10:00,17.93,17.97,17.9,17.96,134967.0,15.2997,15.3339,15.2741,15.3253,134967.0
2022-09-01 10:15:00,17.96,18.01,17.93,18.01,133397.0,15.3253,15.368,15.2997,15.368,133397.0
2022-09-01 10:20:00,18.01,18.11,18.0,18.11,180825.0,15.368,15.4533,15.3595,15.4533,180825.0
2022-09-01 10:25:00,18.11,18.15,18.08,18.14,139625.0,15.4533,15.4875,15.4277,15.4789,139625.0
2022-09-01 10:30:00,18.13,18.15,18.09,18.11,126138.0,15.4704,15.4875,15.4363,15.4533,126138.0
2022-09-01 10:35:00,18.1,18.21,18.1,18.15,297240.0,15.4448,15.5387,15.4448,15.4875,297240.0
2022-09-01 10:40:00,18.14,18.18,18.08,18.1,193848.0,15.4789,15.5131,15.4277,15.4448,193848.0
2022-09-01 10:45:00,18.1,18.1,18.05,18.05,188027.0,15.4448,15.4448,15.4021,15.4021,188027.0
2022-09-01 10:50:00,18.05,18.1,18.04,18.09,143523.0,15.4021,15.4448,15.3936,15.4363,143523.0
2022-09-01 10:55:00,18.09,18.12,18.07,18.12,157084.0,15.4363,15.4619,15.4192,15.4619,157084.0
2022-09-01 11:00:00,18.12,18.14,18.09,18.1,180780.0,15.4619,15.4789,15.4363,15.4448,180780.0
2022-09-01 11:05:00,18.1,18.2,18.1,18.17,174824.0,15.4448,15.5301,15.4448,15.5045,174824.0
2022-09-01 11:10:00,18.18,18.19,18.14,18.16,187357.0,15.5131,15.5216,15.4789,15.496,187357.0
2022-09-01 11:15:00,18.16,18.2,18.14,18.2,162789.0,15.496,15.5301,15.4789,15.5301,162789.0
2022-09-01 11:20:00,18.19,18.2,18.14,18.14,155289.0,15.5216,15.5301,15.4789,15.4789,155289.0
2022-09-01 11:25:00,18.14,18.16,18.12,18.15,125506.0,15.4789,15.496,15.4619,15.4875,125506.0
2022-09-01 11:30:00,18.16,18.19,18.14,18.18,192728.0,15.496,15.5216,15.4789,15.5131,192728.0
2022-09-01 11:35:00,18.18,18.21,18.14,18.18,296670.0,15.5131,15.5387,15.4789,15.5131,296670.0
2022-09-01 11:40:00,18.18,18.2,18.16,18.17,100747.0,15.5131,15.5301,15.496,15.5045,100747.0
2022-09-01 11:45:00,18.17,18.22,18.16,18.2,106671.0,15.5045,15.5472,15.496,15.5301,106671.0
2022-09-01 11:50:00,18.2,18.21,18.17,18.19,85691.0,15.5301,15.5387,15.5045,15.5216,85691.0
2022-09-01 11:55:00,18.19,18.23,18.18,18.23,92018.0,15.5216,15.5557,15.5131,15.5557,92018.0
2022-09-01 12:00:00,18.23,18.25,18.2,18.25,137822.0,15.5557,15.5728,15.5301,15.5728,137822.0
2022-09-01 12:05:00,18.24,18.27,18.22,18.27,106481.0,15.5643,15.5899,15.5472,15.5899,106481.0
2022-09-01 12:10:00,18.27,18.27,18.23,18.26,140480.0,15.5899,15.5899,15.5557,15.5813,140480.0
2022-09-01 12:15:00,18.26,18.26,18.21,18.23,172652.0,15.5813,15.5813,15.5387,15.5557,172652.0
2022-09-01 12:20:00,18.23,18.23,18.18,18.2,136809.0,15.5557,15.5557,15.5131,15.5301,136809.0
2022-09-01 12:25:00,18.2,18.23,18.2,18.21,167541.0,15.5301,15.5557,15.5301,15.5387,167541.0
2022-09-01 12:30:00,18.21,18.21,18.17,18.18,236896.0,15.5387,15.5387,15.5045,15.5131,236896.0
2022-09-01 12:35:00,18.18,18.19,18.12,18.14,167631.0,15.5131,15.5216,15.4619,15.4789,167631.0
2022-09-01 12:40:00,18.14,18.14,18.1,18.13,298207.0,15.4789,15.4789,15.4448,15.4704,298207.0
2022-09-01 12:45:00,18.13,18.14,18.1,18.11,301206.0,15.4704,15.4789,15.4448,15.4533,301206.0
2022-09-01 12:50:00,18.11,18.12,18.07,18.08,171417.0,15.4533,15.4619,15.4192,15.4277,171417.0
2022-09-01 12:55:00,18.09,18.11,18.05,18.06,189348.0,15.4363,15.4533,15.4021,15.4107,189348.0
2022-09-01 13:00:00,18.05,18.09,18.05,18.06,119352.0,15.4021,15.4363,15.4021,15.4107,119352.0
2022-09-01 13:05:00,18.06,18.08,18.04,18.07,123470.0,15.4107,15.4277,15.3936,15.4192,123470.0
2022-09-01 13:10:00,18.07,18.09,18.06,18.07,231183.0,15.4192,15.4363,15.4107,15.4192,231183.0
2022-09-01 13:15:00,18.06,18.14,18.06,18.13,274445.0,15.4107,15.4789,15.4107,15.4704,274445.0
2022-09-01 13:20:00,18.13,18.18,18.12,18.18,159294.0,15.4704,15.5131,15.4619,15.5131,159294.0
2022-09-01 13:25:00,18.18,18.2,18.16,18.19,163589.0,15.5131,15.5301,15.496,15.5216,163589.0
2022-09-01 13:30:00,18.19,18.2,18.17,18.19,212324.0,15.5216,15.5301,15.5045,15.5216,212324.0
2022-09-01 13:35:00,18.19,18.2,18.15,18.2,183079.0,15.5216,15.5301,15.4875,15.5301,183079.0
2022-09-01 13:40:00,18.2,18.2,18.17,18.19,99703.0,15.5301,15.5301,15.5045,15.5216,99703.0
2022-09-01 13:45:00,18.19,18.19,18.15,18.16,110361.0,15.5216,15.5216,15.4875,15.496,110361.0
2022-09-01 13:50:00,18.16,18.19,18.15,18.19,54535.0,15.496,15.5216,15.4875,15.5216,54535.0
2022-09-01 13:55:00,18.19,18.19,18.16,18.18,87756.0,15.5216,15.5216,15.496,15.5131,87756.0
2022-09-01 14:00:00,18.18,18.19,18.15,18.18,101632.0,15.5131,15.5216,15.4875,15.5131,101632.0
2022-09-01 14:05:00,18.18,18.19,18.14,18.16,73729.0,15.5131,15.5216,15.4789,15.496,73729.0
2022-09-01 14:10:00,18.16,18.17,18.14,18.16,65538.0,15.496,15.5045,15.4789,15.496,65538.0
2022-09-01 14:15:00,18.16,18.2,18.15,18.2,125665.0,15.496,15.5301,15.4875,15.5301,125665.0
2022-09-01 14:20:00,18.2,18.23,18.19,18.23,93622.0,15.5301,15.5557,15.5216,15.5557,93622.0
2022-09-01 14:25:00,18.23,18.24,18.21,18.23,118683.0,15.5557,15.5643,15.5387,15.5557,118683.0
2022-09-01 14:30:00,18.23,18.24,18.21,18.22,84408.0,15.5557,15.5643,15.5387,15.5472,84408.0
2022-09-01 14:35:00,18.22,18.24,18.19,18.21,91676.0,15.5472,15.5643,15.5216,15.5387,91676.0
2022-09-01 14:40:00,18.21,18.23,18.19,18.2,93061.0,15.5387,15.5557,15.5216,15.5301,93061.0
2022-09-01 14:45:00,18.2,18.22,18.18,18.19,91108.0,15.5301,15.5472,15.5131,15.5216,91108.0
2022-09-01 14:50:00,18.19,18.22,18.18,18.22,89153.0,15.5216,15.5472,15.5131,15.5472,89153.0
2022-09-01 14:55:00,18.21,18.23,18.19,18.2,71615.0,15.5387,15.5557,15.5216,15.5301,71615.0
2022-09-01 15:00:00,18.19,18.22,18.17,18.19,108872.0,15.5216,15.5472,15.5045,15.5216,108872.0
2022-09-01 15:05:00,18.19,18.23,18.19,18.23,115469.0,15.5216,15.5557,15.5216,15.5557,115469.0
2022-09-01 15:10:00,18.23,18.25,18.2,18.23,244050.0,15.5557,15.5728,15.5301,15.5557,244050.0
2022-09-01 15:15:00,18.24,18.24,18.16,18.17,188203.0,15.5643,15.5643,15.496,15.5045,188203.0
2022-09-01 15:20:00,18.17,18.18,18.14,18.14,229401.0,15.5045,15.5131,15.4789,15.4789,229401.0
2022-09-01 15:25:00,18.14,18.15,18.11,18.13,209345.0,15.4789,15.4875,15.4533,15.4704,209345.0
2022-09-01 15:30:00,18.12,18.13,18.09,18.1,233426.0,15.4619,15.4704,15.4363,15.4448,233426.0
2022-09-01 15:35:00,18.1,18.12,18.08,18.11,192111.0,15.4448,15.4619,15.4277,15.4533,192111.0
2022-09-01 15:40:00,18.11,18.12,18.09,18.12,273779.0,15.4533,15.4619,15.4363,15.4619,273779.0
2022-09-01 15:45:00,18.12,18.14,18.1,18.12,319621.0,15.4619,15.4789,15.4448,15.4619,319621.0
2022-09-01 15:50:00,18.12,18.15,18.11,18.14,529354.0,15.4619,15.4875,15.4533,15.4789,529354.0
2022-09-01 15:55:00,18.14,18.19,18.12,18.17,668095.0,15.4789,15.5216,15.4619,15.5045,668095.0
2022-09-02 09:30:00,18.5,18.55,18.35,18.36,361283.0,15.7861,15.8288,15.6581,15.6667,361283.0
2022-09-02 09:35:00,18.35,18.37,18.3,18.33,146842.0,15.6581,15.6752,15.6155,15.6411,146842.0
2022-09-02 09:40:00,18.32,18.35,18.27,18.34,153484.0,15.6325,15.6581,15.5899,15.6496,153484.0
2022-09-02 09:45:00,18.34,18.37,18.27,18.31,183399.0,15.6496,15.6752,15.5899,15.624,183399.0
2022-09-02 09:50:00,18.31,18.33,18.27,18.3,168724.0,15.624,15.6411,15.5899,15.6155,168724.0
2022-09-02 09:55:00,18.3,18.32,18.27,18.28,86812.0,15.6155,15.6325,15.5899,15.5984,86812.0
2022-09-02 10:00:00,18.27,18.32,18.22,18.3,149326.0,15.5899,15.6325,15.5472,15.6155,149326.0
2022-09-02 10:05:00,18.3,18.36,18.3,18.34,98111.0,15.6155,15.6667,15.6155,15.6496,98111.0
2022-09-02 10:10:00,18.34,18.41,18.34,18.39,186313.0,15.6496,15.7093,15.6496,15.6923,186313.0
2022-09-02 10:15:00,18.39,18.43,18.38,18.41,71877.0,15.6923,15.7264,15.6837,15.7093,71877.0
2022-09-02 10:20:00,18.42,18.47,18.4,18.43,116379.0,15.7179,15.7605,15.7008,15.7264,116379.0
2022-09-02 10:25:00,18.44,18.49,18.42,18.44,152841.0,15.7349,15.7776,15.7179,15.7349,152841.0
2022-09-02 10:30:00,18.44,18.47,18.42,18.46,198762.0,15.7349,15.7605,15.7179,15.752,198762.0
2022-09-02 10:35:00,18.46,18.46,18.42,18.43,126108.0,15.752,15.752,15.7179,15.7264,126108.0
2022-09-02 10:40:00,18.43,18.46,18.4,18.41,156564.0,15.7264,15.752,15.7008,15.7093,156564.0
2022-09-02 10:45:00,18.41,18.47,18.4,18.46,251246.0,15.7093,15.7605,15.7008,15.752,251246.0
2022-09-02 10:50:00,18.45,18.47,18.42,18.43,172113.0,15.7435,15.7605,15.7179,15.7264,172113.0
2022-09-02 10:55:00,18.44,18.46,18.42,18.44,366060.0,15.7349,15.752,15.7179,15.7349,366060.0
2022-09-02 11:00:00,18.43,18.45,18.4,18.43,176622.0,15.7264,15.7435,15.7008,15.7264,176622.0
2022-09-02 11:05:00,18.43,18.44,18.36,18.37,250789.0,15.7264,15.7349,15.6667,15.6752,250789.0
2022-09-02 11:10:00,18.37,18.42,18.35,18.41,234603.0,15.6752,15.7179,15.6581,15.7093,234603.0
2022-09-02 11:15:00,18.41,18.44,18.4,18.41,194339.0,15.7093,15.7349,15.7008,15.7093,194339.0
2022-09-02 11:20:00,18.41,18.45,18.41,18.42,186126.0,15.7093,15.7435,15.7093,15.7179,186126.0
2022-09-02 11:25:00,18.43,18.43,18.38,18.41,142020.0,15.7264,15.7264,15.6837,15.7093,142020.0
2022-09-02 11:30:00,18.4,18.42,18.39,18.41,124363.0,15.7008,15.7179,15.6923,15.7093,124363.0
2022-09-02 11:35:00,18.42,18.45,18.4,18.45,179675.0,15.7179,15.7435,15.7008,15.7435,179675.0
2022-09-02 11:40:00,18.45,18.45,18.38,18.4,164664.0,15.7435,15.7435,15.6837,15.7008,164664.0
2022-09-02 11:45:00,18.41,18.41,18.39,18.41,92339.0,15.7093,15.7093,15.6923,15.7093,92339.0
2022-09-02 11:50:00,18.41,18.43,18.4,18.43,112308.0,15.7093,15.7264,15.7008,15.7264,112308.0
2022-09-02 11:55:00,18.43,18.44,18.41,18.41,84333.0,15.7264,15.7349,15.7093,15.7093,84333.0
2022-09-02 12:00:00,18.42,18.45,18.41,18.45,86225.0,15.7179,15.7435,15.7093,15.7435,86225.0
2022-09-02 12:05:00,18.45,18.46,18.41,18.44,174822.0,15.7435,15.752,15.7093,15.7349,174822.0
2022-09-02 12:10:00,18.44,18.44,18.42,18.44,55361.0,15.7349,15.7349,15.7179,15.7349,55361.0
2022-09-02 12:15:00,18.43,18.43,18.39,18.41,103557.0,15.7264,15.7264,15.6923,15.7093,103557.0
2022-09-02 12:20:00,18.41,18.42,18.36,18.37,90230.0,15.7093,15.7179,15.6667,15.6752,90230.0
2022-09-02 12:25:00,18.37,18.39,18.36,18.38,92093.0,15.6752,15.6923,15.6667,15.6837,92093.0
2022-09-02 12:30:00,18.37,18.37,18.33,18.36,87417.0,15.6752,15.6752,15.6411,15.6667,87417.0
2022-09-02 12:35:00,18.36,18.37,18.32,18.35,86201.0,15.6667,15.6752,15.6325,15.6581,86201.0
2022-09-02 12:40:00,18.35,18.36,18.33,18.36,77754.0,15.6581,15.6667,15.6411,15.6667,77754.0
2022-09-02 12:45:00,18.35,18.37,18.34,18.37,103752.0,15.6581,15.6752,15.6496,15.6752,103752.0
2022-09-02 12:50:00,18.37,18.37,18.32,18.34,86335.0,15.6752,15.6752,15.6325,15.6496,86335.0
2022-09-02 12:55:00,18.35,18.36,18.31,18.32,90855.0,15.6581,15.6667,15.624,15.6325,90855.0
2022-09-02 13:00:00,18.32,18.33,18.24,18.25,191612.0,15.6325,15.6411,15.5643,15.5728,191612.0
2022-09-02 13:05:00,18.24,18.26,18.2,18.22,282521.0,15.5643,15.5813,15.5301,15.5472,282521.0
2022-09-02 13:10:00,18.22,18.25,18.21,18.25,133170.0,15.5472,15.5728,15.5387,15.5728,133170.0
2022-09-02 13:15:00,18.25,18.27,18.22,18.26,146219.0,15.5728,15.5899,15.5472,15.5813,146219.0
2022-09-02 13:20:00,18.25,18.26,18.17,18.18,92702.0,15.5728,15.5813,15.5045,15.5131,92702.0
2022-09-02 13:25:00,18.17,18.19,18.15,18.17,63828.0,15.5045,15.5216,15.4875,15.5045,63828.0
2022-09-02 13:30:00,18.17,18.18,18.13,18.15,83886.0,15.5045,15.5131,15.4704,15.4875,83886.0
2022-09-02 13:35:00,18.16,18.19,18.13,18.15,54493.0,15.496,15.5216,15.4704,15.4875,54493.0
2022-09-02 13:40:00,18.14,18.19,18.14,18.18,88875.0,15.4789,15.5216,15.4789,15.5131,88875.0
2022-09-02 13:45:00,18.18,18.19,18.13,18.15,102852.0,15.5131,15.5216,15.4704,15.4875,102852.0
2022-09-02 13:50:00,18.14,18.16,18.11,18.16,135161.0,15.4789,15.496,15.4533,15.496,135161.0
2022-09-02 13:55:00,18.15,18.18,18.12,18.18,262056.0,15.4875,15.5131,15.4619,15.5131,262056.0
2022-09-02 14:00:00,18.18,18.23,18.17,18.22,255538.0,15.5131,15.5557,15.5045,15.5472,255538.0
2022-09-02 14:05:00,18.22,18.25,18.19,18.24,238639.0,15.5472,15.5728,15.5216,15.5643,238639.0
2022-09-02 14:10:00,18.24,18.26,18.22,18.25,223368.0,15.5643,15.5813,15.5472,15.5728,223368.0
2022-09-02 14:15:00,18.25,18.25,18.22,18.24,159948.0,15.5728,15.5728,15.5472,15.5643,159948.0
2022-09-02 14:20:00,18.24,18.28,18.23,18.27,167177.0,15.5643,15.5984,15.5557,15.5899,167177.0
2022-09-02 14:25:00,18.26,18.29,18.26,18.27,116850.0,15.5813,15.6069,15.5813,15.5899,116850.0
2022-09-02 14:30:00,18.27,18.29,18.25,18.28,175339.0,15.5899,15.6069,15.5728,15.5984,175339.0
2022-09-02 14:35:00,18.28,18.33,18.27,18.31,181408.0,15.5984,15.6411,15.5899,15.624,181408.0
2022-09-02 14:40:00,18.31,18.33,18.28,18.33,118337.0,15.624,15.6411,15.5984,15.6411,118337.0
2022-09-02 14:45:00,18.32,18.33,18.29,18.3,85256.0,15.6325,15.6411,15.6069,15.6155,85256.0
2022-09-02 14:50:00,18.3,18.3,18.27,18.28,101259.0,15.6155,15.6155,15.5899,15.5984,101259.0
2022-09-02 14:55:00,18.28,18.28,18.26,18.28,114482.0,15.5984,15.5984,15.5813,15.5984,114482.0
2022-09-02 15:00:00,18.27,18.34,18.27,18.34,214312.0,15.5899,15.6496,15.5899,15.6496,214312.0
2022-09-02 15:05:00,18.34,18.36,18.33,18.36,171253.0,15.6496,15.6667,15.6411,15.6667,171253.0
2022-09-02 15:10:00,18.36,18.36,18.33,18.35,146501.0,15.6667,15.6667,15.6411,15.6581,146501.0
2022-09-02 15:15:00,18.35,18.37,18.33,18.36,142782.0,15.6581,15.6752,15.6411,15.6667,142782.0
2022-09-02 15:20:00,18.36,18.38,18.31,18.32,233434.0,15.6667,15.6837,15.624,15.6325,233434.0
2022-09-02 15:25:00,18.32,18.34,18.31,18.32,196800.0,15.6325,15.6496,15.624,15.6325,196800.0
2022-09-02 15:30:00,18.32,18.33,18.28,18.29,250724.0,15.6325,15.6411,15.5984,15.6069,250724.0
2022-09-02 15:35:00,18.28,18.28,18.22,18.23,131549.0,15.5984,15.5984,15.5472,15.5557,131549.0
2022-09-02 15:40:00,18.23,18.24,18.18,18.18,169279.0,15.5557,15.5643,15.5131,15.5131,169279.0
2022-09-02 15:45:00,18.19,18.22,18.18,18.2,243367.0,15.5216,15.5472,15.5131,15.5301,243367.0
2022-09-02 15:50:00,18.2,18.24,18.19,18.24,406321.0,15.5301,15.5643,15.5216,15.5643,406321.0
2022-09-02 15:55:00,18.24,18.26,18.21,18.23,540175.0,15.5643,15.5813,15.5387,15.5557,540175.0
2022-09-06 09:30:00,18.41,18.49,18.3,18.32,532423.0,15.7093,15.7776,15.6155,15.6325,532423.0
2022-09-06 09:35:00,18.32,18.35,18.23,18.24,328956.0,15.6325,15.6581,15.5557,15.5643,328956.0
2022-09-06 09:40:00,18.24,18.24,18.11,18.13,428632.0,15.5643,15.5643,15.4533,15.4704,428632.0
2022-09-06 09:45:00,18.12,18.13,18.08,18.1,130759.0,15.4619,15.4704,15.4277,15.4448,130759.0
2022-09-06 09:50:00,18.1,18.1,18.01,18.01,245596.0,15.4448,15.4448,15.368,15.368,245596.0
2022-09-06 09:55:00,18.01,18.02,17.99,18.01,465955.0,15.368,15.3765,15.3509,15.368,465955.0
2022-09-06 10:00:00,18.01,18.02,17.93,17.98,350092.0,15.368,15.3765,15.2997,15.3424,350092.0
2022-09-06 10:05:00,17.97,18.0,17.89,17.9,517347.0,15.3339,15.3595,15.2656,15.2741,517347.0
2022-09-06 10:10:00,17.9,17.91,17.84,17.86,208372.0,15.2741,15.2827,15.2229,15.24,208372.0
2022-09-06 10:15:00,17.86,17.88,17.83,17.87,236064.0,15.24,15.2571,15.2144,15.2485,236064.0
2022-09-06 10:20:00,17.87,17.89,17.85,17.87,132549.0,15.2485,15.2656,15.2315,15.2485,132549.0
2022-09-06 10:25:00,17.87,17.91,17.85,17.86,167992.0,15.2485,15.2827,15.2315,15.24,167992.0
2022-09-06 10:30:00,17.86,17.88,17.83,17.87,374232.0,15.24,15.2571,15.2144,15.2485,374232.0
2022-09-06 10:35:00,17.86,17.92,17.84,17.92,222967.0,15.24,15.2912,15.2229,15.2912,222967.0
2022-09-06 10:40:00,17.91,17.95,17.87,17.89,186683.0,15.2827,15.3168,15.2485,15.2656,186683.0
2022-09-06 10:45:00,17.89,17.92,17.86,17.91,298693.0,15.2656,15.2912,15.24,15.2827,298693.0
2022-09-06 10:50:00,17.9,17.93,17.88,17.91,334494.0,15.2741,15.2997,15.2571,15.2827,334494.0
2022-09-06 10:55:00,17.91,17.96,17.9,17.9,279796.0,15.2827,15.3253,15.2741,15.2741,279796.0
2022-09-06 11:00:00,17.9,17.91,17.87,17.91,294745.0,15.2741,15.2827,15.2485,15.2827,294745.0
2022-09-06 11:05:00,17.91,17.94,17.89,17.91,186260.0,15.2827,15.3083,15.2656,15.2827,186260.0
2022-09-06 11:10:00,17.91,17.91,17.87,17.89,156236.0,15.2827,15.2827,15.2485,15.2656,156236.0
2022-09-06 11:15:00,17.89,17.9,17.86,17.88,228505.0,15.2656,15.2741,15.24,15.2571,228505.0
2022-09-06 11:20:00,17.89,17.9,17.86,17.87,149744.0,15.2656,15.2741,15.24,15.2485,149744.0
2022-09-06 11:25:00,17.87,17.87,17.82,17.86,157879.0,15.2485,15.2485,15.2059,15.24,157879.0
2022-09-06 11:30:00,17.85,17.91,17.84,17.89,125457.0,15.2315,15.2827,15.2229,15.2656,125457.0
2022-09-06 11:35:00,17.89,17.9,17.84,17.86,151263.0,15.2656,15.2741,15.2229,15.24,151263.0
2022-09-06 11:40:00,17.85,17.91,17.84,17.89,166681.0,15.2315,15.2827,15.2229,15.2656,166681.0
2022-09-06 11:45:00,17.89,17.91,17.88,17.9,100889.0,15.2656,15.2827,15.2571,15.2741,100889.0
2022-09-06 11:50:00,17.9,17.94,17.89,17.91,191970.0,15.2741,15.3083,15.2656,15.2827,191970.0
2022-09-06 11:55:00,17.92,17.93,17.9,17.92,142904.0,15.2912,15.2997,15.2741,15.2912,142904.0
2022-09-06 12:00:00,17.91,17.92,17.89,17.89,104116.0,15.2827,15.2912,15.2656,15.2656,104116.0
2022-09-06 12:05:00,17.9,17.91,17.85,17.86,156703.0,15.2741,15.2827,15.2315,15.24,156703.0
2022-09-06 12:10:00,17.85,17.86,17.84,17.86,47489.0,15.2315,15.24,15.2229,15.24,47489.0
2022-09-06 12:15:00,17.86,17.87,17.82,17.86,181559.0,15.24,15.2485,15.2059,15.24,181559.0
2022-09-06 12:20:00,17.86,17.88,17.84,17.85,235880.0,15.24,15.2571,15.2229,15.2315,235880.0
2022-09-06 12:25:00,17.85,17.89,17.83,17.87,161258.0,15.2315,15.2656,15.2144,15.2485,161258.0
2022-09-06 12:30:00,17.87,17.91,17.85,17.86,105510.0,15.2485,15.2827,15.2315,15.24,105510.0
2022-09-06 12:35:00,17.86,17.87,17.85,17.86,81900.0,15.24,15.2485,15.2315,15.24,81900.0
2022-09-06 12:40:00,17.87,17.88,17.86,17.88,81082.0,15.2485,15.2571,15.24,15.2571,81082.0
2022-09-06 12:45:00,17.88,17.91,17.87,17.9,100068.0,15.2571,15.2827,15.2485,15.2741,100068.0
2022-09-06 12:50:00,17.9,17.91,17.88,17.89,90867.0,15.2741,15.2827,15.2571,15.2656,90867.0
2022-09-06 12:55:00,17.89,17.9,17.85,17.86,104773.0,15.2656,15.2741,15.2315,15.24,104773.0
2022-09-06 13:00:00,17.86,17.87,17.83,17.86,92433.0,15.24,15.2485,15.2144,15.24,92433.0
2022-09-06 13:05:00,17.86,17.86,17.82,17.82,86509.0,15.24,15.24,15.2059,15.2059,86509.0
2022-09-06 13:10:00,17.82,17.83,17.79,17.8,122739.0,15.2059,15.2144,15.1803,15.1888,122739.0
2022-09-06 13:15:00,17.8,17.82,17.78,17.81,108380.0,15.1888,15.2059,15.1718,15.1973,108380.0
2022-09-06 13:20:00,17.82,17.83,17.79,17.8,125496.0,15.2059,15.2144,15.1803,15.1888,125496.0
2022-09-06 13:25:00,17.8,17.81,17.78,17.8,157398.0,15.1888,15.1973,15.1718,15.1888,157398.0
2022-09-06 13:30:00,17.8,17.83,17.79,17.82,136224.0,15.1888,15.2144,15.1803,15.2059,136224.0
2022-09-06 13:35:00,17.82,17.82,17.8,17.81,72011.0,15.2059,15.2059,15.1888,15.1973,72011.0
2022-09-06 13:40:00,17.8,17.81,17.77,17.78,107583.0,15.1888,15.1973,15.1632,15.1718,107583.0
2022-09-06 13:45:00,17.78,17.8,17.76,17.77,105185.0,15.1718,15.1888,15.1547,15.1632,105185.0
2022-09-06 13:50:00,17.77,17.78,17.76,17.77,168759.0,15.1632,15.1718,15.1547,15.1632,168759.0
2022-09-06 13:55:00,17.77,17.8,17.76,17.79,84214.0,15.1632,15.1888,15.1547,15.1803,84214.0
2022-09-06 14:00:00,17.79,17.81,17.78,17.8,94493.0,15.1803,15.1973,15.1718,15.1888,94493.0
2022-09-06 14:05:00,17.8,17.81,17.78,17.81,69002.0,15.1888,15.1973,15.1718,15.1973,69002.0
2022-09-06 14:10:00,17.8,17.84,17.8,17.82,134010.0,15.1888,15.2229,15.1888,15.2059,134010.0
2022-09-06 14:15:00,17.82,17.84,17.81,17.82,73170.0,15.2059,15.2229,15.1973,15.2059,73170.0
2022-09-06 14:20:00,17.82,17.83,17.8,17.82,123369.0,15.2059,15.2144,15.1888,15.2059,123369.0
2022-09-06 14:25:00,17.82,17.82,17.79,17.8,64913.0,15.2059,15.2059,15.1803,15.1888,64913.0
2022-09-06 14:30:00,17.8,17.82,17.78,17.8,206352.0,15.1888,15.2059,15.1718,15.1888,206352.0
2022-09-06 14:35:00,17.8,17.84,17.8,17.84,240558.0,15.1888,15.2229,15.1888,15.2229,240558.0
2022-09-06 14:40:00,17.84,17.84,17.81,17.84,179035.0,15.2229,15.2229,15.1973,15.2229,179035.0
2022-09-06 14:45:00,17.84,17.84,17.82,17.82,92407.0,15.2229,15.2229,15.2059,15.2059,92407.0
2022-09-06 14:50:00,17.83,17.83,17.79,17.82,198190.0,15.2144,15.2144,15.1803,15.2059,198190.0
2022-09-06 14:55:00,17.82,17.83,17.79,17.8,182320.0,15.2059,15.2144,15.1803,15.1888,182320.0
2022-09-06 15:00:00,17.81,17.82,17.78,17.79,166460.0,15.1973,15.2059,15.1718,15.1803,166460.0
2022-09-06 15:05:00,17.78,17.83,17.78,17.83,164091.0,15.1718,15.2144,15.1718,15.2144,164091.0
2022-09-06 15:10:00,17.83,17.84,17.81,17.82,250398.0,15.2144,15.2229,15.1973,15.2059,250398.0
2022-09-06 15:15:00,17.82,17.84,17.77,17.78,217188.0,15.2059,15.2229,15.1632,15.1718,217188.0
2022-09-06 15:20:00,17.78,17.79,17.75,17.78,252385.0,15.1718,15.1803,15.1462,15.1718,252385.0
2022-09-06 15:25:00,17.79,17.81,17.77,17.78,269306.0,15.1803,15.1973,15.1632,15.1718,269306.0
2022-09-06 15:30:00,17.78,17.79,17.75,17.77,345830.0,15.1718,15.1803,15.1462,15.1632,345830.0
2022-09-06 15:35:00,17.77,17.78,17.75,17.75,295547.0,15.1632,15.1718,15.1462,15.1462,295547.0
2022-09-06 15:40:00,17.76,17.81,17.75,17.8,225377.0,15.1547,15.1973,15.1462,15.1888,225377.0
2022-09-06 15:45:00,17.8,17.81,17.77,17.78,429909.0,15.1888,15.1973,15.1632,15.1718,429909.0
2022-09-06 15:50:00,17.79,17.8,17.77,17.79,547378.0,15.1803,15.1888,15.1632,15.1803,547378.0
2022-09-06 15:55:00,17.79,17.79,17.75,17.78,1209793.0,15.1803,15.1803,15.1462,15.1718,1209793.0
2022-09-07 09:30:00,17.55,17.62,17.46,17.5,655612.0,14.9755,15.0352,14.8987,14.9328,655612.0
2022-09-07 09:35:00,17.5,17.6,17.47,17.54,170875.0,14.9328,15.0182,14.9072,14.967,170875.0
2022-09-07 09:40:00,17.54,17.59,17.49,17.57,169055.0,14.967,15.0096,14.9243,14.9926,169055.0
2022-09-07 09:45:00,17.57,17.62,17.55,17.58,154034.0,14.9926,15.0352,14.9755,15.0011,154034.0
2022-09-07 09:50:00,17.58,17.59,17.49,17.55,342107.0,15.0011,15.0096,14.9243,14.9755,342107.0
2022-09-07 09:55:00,17.54,17.62,17.54,17.6,83135.0,14.967,15.0352,14.967,15.0182,83135.0
2022-09-07 10:00:00,17.6,17.64,17.55,17.62,97904.0,15.0182,15.0523,14.9755,15.0352,97904.0
2022-09-07 10:05:00,17.63,17.64,17.58,17.6,64141.0,15.0438,15.0523,15.0011,15.0182,64141.0
2022-09-07 10:10:00,17.6,17.62,17.52,17.52,301112.0,15.0182,15.0352,14.9499,14.9499,301112.0
2022-09-07 10:15:00,17.53,17.56,17.51,17.54,89455.0,14.9584,14.984,14.9414,14.967,89455.0
2022-09-07 10:20:00,17.55,17.6,17.53,17.56,144385.0,14.9755,15.0182,14.9584,14.984,144385.0
2022-09-07 10:25:00,17.56,17.62,17.55,17.62,115155.0,14.984,15.0352,14.9755,15.0352,115155.0
2022-09-07 10:30:00,17.62,17.69,17.62,17.69,150505.0,15.0352,15.095,15.0352,15.095,150505.0
2022-09-07 10:35:00,17.69,17.71,17.67,17.69,112483.0,15.095,15.112,15.0779,15.095,112483.0
2022-09-07 10:40:00,17.69,17.75,17.68,17.72,134624.0,15.095,15.1462,15.0864,15.1206,134624.0
2022-09-07 10:45:00,17.73,17.75,17.7,17.72,103923.0,15.1291,15.1462,15.1035,15.1206,103923.0
2022-09-07 10:50:00,17.73,17.76,17.72,17.75,103102.0,15.1291,15.1547,15.1206,15.1462,103102.0
2022-09-07 10:55:00,17.75,17.77,17.72,17.73,160188.0,15.1462,15.1632,15.1206,15.1291,160188.0
2022-09-07 11:00:00,17.72,17.76,17.71,17.75,147602.0,15.1206,15.1547,15.112,15.1462,147602.0
2022-09-07 11:05:00,17.75,17.75,17.72,17.73,155684.0,15.1462,15.1462,15.1206,15.1291,155684.0
2022-09-07 11:10:00,17.73,17.78,17.73,17.76,112643.0,15.1291,15.1718,15.1291,15.1547,112643.0
2022-09-07 11:15:00,17.76,17.77,17.73,17.75,64551.0,15.1547,15.1632,15.1291,15.1462,64551.0
2022-09-07 11:20:00,17.75,17.77,17.73,17.75,103644.0,15.1462,15.1632,15.1291,15.1462,103644.0
2022-09-07 11:25:00,17.75,17.77,17.72,17.73,83577.0,15.1462,15.1632,15.1206,15.1291,83577.0
2022-09-07 11:30:00,17.73,17.74,17.68,17.7,91563.0,15.1291,15.1376,15.0864,15.1035,91563.0
2022-09-07 11:35:00,17.7,17.75,17.7,17.73,107083.0,15.1035,15.1462,15.1035,15.1291,107083.0
2022-09-07 11:40:00,17.74,17.77,17.73,17.76,103603.0,15.1376,15.1632,15.1291,15.1547,103603.0
2022-09-07 11:45:00,17.76,17.77,17.73,17.75,121500.0,15.1547,15.1632,15.1291,15.1462,121500.0
2022-09-07 11:50:00,17.75,17.75,17.72,17.73,65371.0,15.1462,15.1462,15.1206,15.1291,65371.0
2022-09-07 11:55:00,17.73,17.74,17.7,17.72,116950.0,15.1291,15.1376,15.1035,15.1206,116950.0
2022-09-07 12:00:00,17.72,17.74,17.71,17.73,109146.0,15.1206,15.1376,15.112,15.1291,109146.0
2022-09-07 12:05:00,17.74,17.76,17.72,17.76,141233.0,15.1376,15.1547,15.1206,15.1547,141233.0
2022-09-07 12:10:00,17.76,17.76,17.71,17.73,83884.0,15.1547,15.1547,15.112,15.1291,83884.0
2022-09-07 12:15:00,17.73,17.73,17.69,17.69,91091.0,15.1291,15.1291,15.095,15.095,91091.0
2022-09-07 12:20:00,17.69,17.7,17.66,17.67,142387.0,15.095,15.1035,15.0694,15.0779,142387.0
2022-09-07 12:25:00,17.66,17.7,17.65,17.7,90306.0,15.0694,15.1035,15.0608,15.1035,90306.0
2022-09-07 12:30:00,17.69,17.7,17.66,17.69,109969.0,15.095,15.1035,15.0694,15.095,109969.0
2022-09-07 12:35:00,17.68,17.72,17.68,17.71,79256.0,15.0864,15.1206,15.0864,15.112,79256.0
2022-09-07 12:40:00,17.71,17.74,17.7,17.73,160796.0,15.112,15.1376,15.1035,15.1291,160796.0
2022-09-07 12:45:00,17.74,17.74,17.7,17.71,129261.0,15.1376,15.1376,15.1035,15.112,129261.0
2022-09-07 12:50:00,17.71,17.74,17.71,17.71,90566.0,15.112,15.1376,15.112,15.112,90566.0
2022-09-07 12:55:00,17.71,17.72,17.69,17.71,50542.0,15.112,15.1206,15.095,15.112,50542.0
2022-09-07 13:00:00,17.71,17.76,17.71,17.75,185858.0,15.112,15.1547,15.112,15.1462,185858.0
2022-09-07 13:05:00,17.75,17.76,17.73,17.75,164879.0,15.1462,15.1547,15.1291,15.1462,164879.0
2022-09-07 13:10:00,17.75,17.77,17.73,17.75,125219.0,15.1462,15.1632,15.1291,15.1462,125219.0
2022-09-07 13:15:00,17.75,17.76,17.73,17.73,154500.0,15.1462,15.1547,15.1291,15.1291,154500.0
2022-09-07 13:20:00,17.74,17.77,17.73,17.74,112354.0,15.1376,15.1632,15.1291,15.1376,112354.0
2022-09-07 13:25:00,17.74,17.75,17.72,17.73,132831.0,15.1376,15.1462,15.1206,15.1291,132831.0
2022-09-07 13:30:00,17.73,17.74,17.72,17.74,89022.0,15.1291,15.1376,15.1206,15.1376,89022.0
2022-09-07 13:35:00,17.74,17.76,17.73,17.76,128322.0,15.1376,15.1547,15.1291,15.1547,128322.0
2022-09-07 13:40:00,17.76,17.78,17.74,17.78,67503.0,15.1547,15.1718,15.1376,15.1718,67503.0
2022-09-07 13:45:00,17.78,17.79,17.76,17.79,86750.0,15.1718,15.1803,15.1547,15.1803,86750.0
2022-09-07 13:50:00,17.79,17.81,17.78,17.8,68918.0,15.1803,15.1973,15.1718,15.1888,68918.0
2022-09-07 13:55:00,17.8,17.83,17.78,17.81,151156.0,15.1888,15.2144,15.1718,15.1973,151156.0
2022-09-07 14:00:00,17.82,17.86,17.8,17.84,156034.0,15.2059,15.24,15.1888,15.2229,156034.0
2022-09-07 14:05:00,17.84,17.85,17.81,17.82,120442.0,15.2229,15.2315,15.1973,15.2059,120442.0
2022-09-07 14:10:00,17.82,17.85,17.81,17.84,117111.0,15.2059,15.2315,15.1973,15.2229,117111.0
2022-09-07 14:15:00,17.84,17.85,17.79,17.8,104822.0,15.2229,15.2315,15.1803,15.1888,104822.0
2022-09-07 14:20:00,17.8,17.81,17.78,17.8,68296.0,15.1888,15.1973,15.1718,15.1888,68296.0
2022-09-07 14:25:00,17.81,17.83,17.79,17.82,110360.0,15.1973,15.2144,15.1803,15.2059,110360.0
2022-09-07 14:30:00,17.82,17.83,17.81,17.82,114887.0,15.2059,15.2144,15.1973,15.2059,114887.0
2022-09-07 14:35:00,17.82,17.83,17.79,17.8,131452.0,15.2059,15.2144,15.1803,15.1888,131452.0
2022-09-07 14:40:00,17.8,17.83,17.8,17.82,53481.0,15.1888,15.2144,15.1888,15.2059,53481.0
2022-09-07 14:45:00,17.82,17.82,17.8,17.82,165439.0,15.2059,15.2059,15.1888,15.2059,165439.0
2022-09-07 14:50:00,17.82,17.83,17.8,17.82,144752.0,15.2059,15.2144,15.1888,15.2059,144752.0
2022-09-07 14:55:00,17.82,17.84,17.81,17.83,103711.0,15.2059,15.2229,15.1973,15.2144,103711.0
2022-09-07 15:00:00,17.83,17.84,17.81,17.82,110621.0,15.2144,15.2229,15.1973,15.2059,110621.0
2022-09-07 15:05:00,17.82,17.84,17.81,17.83,112285.0,15.2059,15.2229,15.1973,15.2144,112285.0
2022-09-07 15:10:00,17.84,17.86,17.82,17.86,87808.0,15.2229,15.24,15.2059,15.24,87808.0
2022-09-07 15:15:00,17.85,17.86,17.82,17.85,156547.0,15.2315,15.24,15.2059,15.2315,156547.0
2022-09-07 15:20:00,17.85,17.88,17.84,17.87,94787.0,15.2315,15.2571,15.2229,15.2485,94787.0
2022-09-07 15:25:00,17.87,17.88,17.85,17.88,173997.0,15.2485,15.2571,15.2315,15.2571,173997.0
2022-09-07 15:30:00,17.88,17.88,17.86,17.87,188608.0,15.2571,15.2571,15.24,15.2485,188608.0
2022-09-07 15:35:00,17.88,17.88,17.82,17.83,211666.0,15.2571,15.2571,15.2059,15.2144,211666.0
2022-09-07 15:40:00,17.82,17.87,17.82,17.86,196936.0,15.2059,15.2485,15.2059,15.24,196936.0
2022-09-07 15:45:00,17.87,17.88,17.85,17.87,275226.0,15.2485,15.2571,15.2315,15.2485,275226.0
2022-09-07 15:50:00,17.88,17.88,17.84,17.86,480962.0,15.2571,15.2571,15.2229,15.24,480962.0
2022-09-07 15:55:00,17.85,17.86,17.82,17.84,658549.0,15.2315,15.24,15.2059,15.2229,658549.0
2022-09-08 09:30:00,18.0,18.03,17.92,17.97,553473.0,15.3595,15.3851,15.2912,15.3339,553473.0
2022-09-08 09:35:00,17.97,17.98,17.92,17.93,177885.0,15.3339,15.3424,15.2912,15.2997,177885.0
2022-09-08 09:40:00,17.93,17.95,17.86,17.92,267900.0,15.2997,15.3168,15.24,15.2912,267900.0
2022-09-08 09:45:00,17.91,17.93,17.84,17.9,353023.0,15.2827,15.2997,15.2229,15.2741,353023.0
2022-09-08 09:50:00,17.9,17.92,17.86,17.89,125326.0,15.2741,15.2912,15.24,15.2656,125326.0
2022-09-08 09:55:00,17.9,17.94,17.88,17.9,231832.0,15.2741,15.3083,15.2571,15.2741,231832.0
2022-09-08 10:00:00,17.9,17.91,17.83,17.89,123319.0,15.2741,15.2827,15.2144,15.2656,123319.0
2022-09-08 10:05:00,17.89,17.92,17.87,17.89,121260.0,15.2656,15.2912,15.2485,15.2656,121260.0
2022-09-08 10:10:00,17.9,17.92,17.86,17.88,78550.0,15.2741,15.2912,15.24,15.2571,78550.0
2022-09-08 10:15:00,17.88,17.93,17.86,17.92,112263.0,15.2571,15.2997,15.24,15.2912,112263.0
2022-09-08 10:20:00,17.93,17.95,17.88,17.88,151691.0,15.2997,15.3168,15.2571,15.2571,151691.0
2022-09-08 10:25:00,17.88,17.93,17.86,17.93,136447.0,15.2571,15.2997,15.24,15.2997,136447.0
2022-09-08 10:30:00,17.94,18.0,17.92,17.98,155525.0,15.3083,15.3595,15.2912,15.3424,155525.0
2022-09-08 10:35:00,17.98,18.01,17.95,17.97,134977.0,15.3424,15.368,15.3168,15.3339,134977.0
2022-09-08 10:40:00,17.97,18.03,17.96,17.98,155197.0,15.3339,15.3851,15.3253,15.3424,155197.0
2022-09-08 10:45:00,17.98,17.99,17.95,17.98,123916.0,15.3424,15.3509,15.3168,15.3424,123916.0
2022-09-08 10:50:00,17.97,18.0,17.95,18.0,161625.0,15.3339,15.3595,15.3168,15.3595,161625.0
2022-09-08 10:55:00,18.0,18.0,17.96,17.96,174824.0,15.3595,15.3595,15.3253,15.3253,174824.0
2022-09-08 11:00:00,17.96,18.0,17.88,17.98,373304.0,15.3253,15.3595,15.2571,15.3424,373304.0
2022-09-08 11:05:00,17.99,18.03,17.98,18.01,246229.0,15.3509,15.3851,15.3424,15.368,246229.0
2022-09-08 11:10:00,18.01,18.02,17.98,18.01,196958.0,15.368,15.3765,15.3424,15.368,196958.0
2022-09-08 11:15:00,18.01,18.02,17.98,18.0,113537.0,15.368,15.3765,15.3424,15.3595,113537.0
2022-09-08 11:20:00,17.99,17.99,17.96,17.98,104918.0,15.3509,15.3509,15.3253,15.3424,104918.0
2022-09-08 11:25:00,17.98,17.99,17.96,17.96,169537.0,15.3424,15.3509,15.3253,15.3253,169537.0
2022-09-08 11:30:00,17.96,17.99,17.95,17.98,147924.0,15.3253,15.3509,15.3168,15.3424,147924.0
2022-09-08 11:35:00,17.98,18.0,17.97,17.98,166457.0,15.3424,15.3595,15.3339,15.3424,166457.0
2022-09-08 11:40:00,17.97,17.98,17.93,17.94,233573.0,15.3339,15.3424,15.2997,15.3083,233573.0
2022-09-08 11:45:00,17.95,17.95,17.91,17.91,247289.0,15.3168,15.3168,15.2827,15.2827,247289.0
2022-09-08 11:50:00,17.91,17.93,17.89,17.92,83522.0,15.2827,15.2997,15.2656,15.2912,83522.0
2022-09-08 11:55:00,17.93,17.94,17.91,17.93,88046.0,15.2997,15.3083,15.2827,15.2997,88046.0
2022-09-08 12:00:00,17.94,17.94,17.85,17.86,220448.0,15.3083,15.3083,15.2315,15.24,220448.0
2022-09-08 12:05:00,17.85,17.86,17.8,17.82,182824.0,15.2315,15.24,15.1888,15.2059,182824.0
2022-09-08 12:10:00,17.81,17.82,17.77,17.78,158920.0,15.1973,15.2059,15.1632,15.1718,158920.0
2022-09-08 12:15:00,17.78,17.82,17.76,17.8,131177.0,15.1718,15.2059,15.1547,15.1888,131177.0
2022-09-08 12:20:00,17.8,17.81,17.76,17.8,152792.0,15.1888,15.1973,15.1547,15.1888,152792.0
2022-09-08 12:25:00,17.8,17.84,17.79,17.82,146794.0,15.1888,15.2229,15.1803,15.2059,146794.0
2022-09-08 12:30:00,17.82,17.87,17.81,17.84,211560.0,15.2059,15.2485,15.1973,15.2229,211560.0
2022-09-08 12:35:00,17.83,17.88,17.83,17.86,120300.0,15.2144,15.2571,15.2144,15.24,120300.0
2022-09-08 12:40:00,17.86,17.91,17.85,17.89,86485.0,15.24,15.2827,15.2315,15.2656,86485.0
2022-09-08 12:45:00,17.89,17.93,17.89,17.92,65862.0,15.2656,15.2997,15.2656,15.2912,65862.0
2022-09-08 12:50:00,17.92,17.95,17.91,17.93,306064.0,15.2912,15.3168,15.2827,15.2997,306064.0
2022-09-08 12:55:00,17.93,17.94,17.91,17.93,100557.0,15.2997,15.3083,15.2827,15.2997,100557.0
2022-09-08 13:00:00,17.93,17.95,17.92,17.94,150181.0,15.2997,15.3168,15.2912,15.3083,150181.0
2022-09-08 13:05:00,17.94,17.96,17.92,17.96,126738.0,15.3083,15.3253,15.2912,15.3253,126738.0
2022-09-08 13:10:00,17.96,18.01,17.95,18.01,137249.0,15.3253,15.368,15.3168,15.368,137249.0
2022-09-08 13:15:00,18.01,18.02,17.98,18.0,215916.0,15.368,15.3765,15.3424,15.3595,215916.0
2022-09-08 13:20:00,17.99,17.99,17.95,17.96,232576.0,15.3509,15.3509,15.3168,15.3253,232576.0
2022-09-08 13:25:00,17.96,17.98,17.92,17.93,468696.0,15.3253,15.3424,15.2912,15.2997,468696.0
2022-09-08 13:30:00,17.93,17.95,17.91,17.95,81885.0,15.2997,15.3168,15.2827,15.3168,81885.0
2022-09-08 13:35:00,17.95,17.97,17.94,17.96,129262.0,15.3168,15.3339,15.3083,15.3253,129262.0
2022-09-08 13:40:00,17.96,17.97,17.94,17.95,103826.0,15.3253,15.3339,15.3083,15.3168,103826.0
2022-09-08 13:45:00,17.96,17.98,17.94,17.97,152288.0,15.3253,15.3424,15.3083,15.3339,152288.0
2022-09-08 13:50:00,17.97,17.98,17.96,17.97,61505.0,15.3339,15.3424,15.3253,15.3339,61505.0
2022-09-08 13:55:00,17.97,17.99,17.93,17.97,105410.0,15.3339,15.3509,15.2997,15.3339,105410.0
2022-09-08 14:00:00,17.96,18.0,17.96,18.0,50901.0,15.3253,15.3595,15.3253,15.3595,50901.0
2022-09-08 14:05:00,18.0,18.02,17.98,17.98,96223.0,15.3595,15.3765,15.3424,15.3424,96223.0
2022-09-08 14:10:00,17.99,18.01,17.97,18.0,93950.0,15.3509,15.368,15.3339,15.3595,93950.0
2022-09-08 14:15:00,18.0,18.02,17.98,18.01,126606.0,15.3595,15.3765,15.3424,15.368,126606.0
2022-09-08 14:20:00,18.01,18.02,17.98,18.01,102343.0,15.368,15.3765,15.3424,15.368,102343.0
2022-09-08 14:25:00,18.01,18.02,18.0,18.0,149052.0,15.368,15.3765,15.3595,15.3595,149052.0
2022-09-08 14:30:00,18.0,18.02,17.99,18.01,130707.0,15.3595,15.3765,15.3509,15.368,130707.0
2022-09-08 14:35:00,18.02,18.02,17.98,18.0,158455.0,15.3765,15.3765,15.3424,15.3595,158455.0
2022-09-08 14:40:00,18.0,18.0,17.94,17.96,160896.0,15.3595,15.3595,15.3083,15.3253,160896.0
2022-09-08 14:45:00,17.97,17.98,17.92,17.94,143285.0,15.3339,15.3424,15.2912,15.3083,143285.0
2022-09-08 14:50:00,17.94,17.96,17.92,17.95,208563.0,15.3083,15.3253,15.2912,15.3168,208563.0
2022-09-08 14:55:00,17.95,17.96,17.93,17.94,167042.0,15.3168,15.3253,15.2997,15.3083,167042.0
2022-09-08 15:00:00,17.94,17.96,17.91,17.93,87894.0,15.3083,15.3253,15.2827,15.2997,87894.0
2022-09-08 15:05:00,17.93,17.95,17.91,17.91,99919.0,15.2997,15.3168,15.2827,15.2827,99919.0
2022-09-08 15:10:00,17.91,17.95,17.89,17.94,155835.0,15.2827,15.3168,15.2656,15.3083,155835.0
2022-09-08 15:15:00,17.95,17.97,17.93,17.96,126486.0,15.3168,15.3339,15.2997,15.3253,126486.0
2022-09-08 15:20:00,17.96,17.98,17.95,17.96,119932.0,15.3253,15.3424,15.3168,15.3253,119932.0
2022-09-08 15:25:00,17.96,17.98,17.94,17.96,267489.0,15.3253,15.3424,15.3083,15.3253,267489.0
2022-09-08 15:30:00,17.96,17.97,17.94,17.95,261739.0,15.3253,15.3339,15.3083,15.3168,261739.0
2022-09-08 15:35:00,17.94,17.97,17.93,17.96,191439.0,15.3083,15.3339,15.2997,15.3253,191439.0
2022-09-08 15:40:00,17.96,17.97,17.93,17.94,141119.0,15.3253,15.3339,15.2997,15.3083,141119.0
2022-09-08 15:45:00,17.94,17.97,17.93,17.96,345684.0,15.3083,15.3339,15.2997,15.3253,345684.0
2022-09-08 15:50:00,17.96,18.03,17.95,18.03,369227.0,15.3253,15.3851,15.3168,15.3851,369227.0
2022-09-08 15:55:00,18.03,18.04,18.01,18.03,667589.0,15.3851,15.3936,15.368,15.3851,667589.0
2022-09-09 09:30:00,18.22,18.29,18.16,18.2,263332.0,15.5472,15.6069,15.496,15.5301,263332.0
2022-09-09 09:35:00,18.2,18.23,18.17,18.22,116910.0,15.5301,15.5557,15.5045,15.5472,116910.0
2022-09-09 09:40:00,18.23,18.24,18.2,18.23,468696.0,15.5557,15.5643,15.5301,15.5557,468696.0
2022-09-09 09:45:00,18.22,18.27,18.22,18.24,243765.0,15.5472,15.5899,15.5472,15.5643,243765.0
2022-09-09 09:50:00,18.25,18.28,18.25,18.27,110538.0,15.5728,15.5984,15.5728,15.5899,110538.0
2022-09-09 09:55:00,18.26,18.29,18.24,18.28,135531.0,15.5813,15.6069,15.5643,15.5984,135531.0
2022-09-09 10:00:00,18.28,18.32,18.27,18.27,106788.0,15.5984,15.6325,15.5899,15.5899,106788.0
2022-09-09 10:05:00,18.28,18.33,18.26,18.3,201515.0,15.5984,15.6411,15.5813,15.6155,201515.0
2022-09-09 10:10:00,18.3,18.31,18.26,18.27,91273.0,15.6155,15.624,15.5813,15.5899,91273.0
2022-09-09 10:15:00,18.26,18.3,18.2,18.2,115875.0,15.5813,15.6155,15.5301,15.5301,115875.0
2022-09-09 10:20:00,18.2,18.24,18.18,18.24,158776.0,15.5301,15.5643,15.5131,15.5643,158776.0
2022-09-09 10:25:00,18.23,18.26,18.23,18.25,184824.0,15.5557,15.5813,15.5557,15.5728,184824.0
2022-09-09 10:30:00,18.26,18.29,18.25,18.27,154825.0,15.5813,15.6069,15.5728,15.5899,154825.0
2022-09-09 10:35:00,18.27,18.28,18.18,18.2,158982.0,15.5899,15.5984,15.5131,15.5301,158982.0
2022-09-09 10:40:00,18.19,18.23,18.19,18.21,109556.0,15.5216,15.5557,15.5216,15.5387,109556.0
2022-09-09 10:45:00,18.21,18.23,18.19,18.22,118881.0,15.5387,15.5557,15.5216,15.5472,118881.0
2022-09-09 10:50:00,18.22,18.23,18.18,18.19,106248.0,15.5472,15.5557,15.5131,15.5216,106248.0
2022-09-09 10:55:00,18.19,18.23,18.18,18.21,94906.0,15.5216,15.5557,15.5131,15.5387,94906.0
2022-09-09 11:00:00,18.21,18.23,18.19,18.23,128765.0,15.5387,15.5557,15.5216,15.5557,128765.0
2022-09-09 11:05:00,18.22,18.25,18.21,18.23,119552.0,15.5472,15.5728,15.5387,15.5557,119552.0
2022-09-09 11:10:00,18.23,18.25,18.22,18.23,115887.0,15.5557,15.5728,15.5472,15.5557,115887.0
2022-09-09 11:15:00,18.23,18.26,18.22,18.23,94831.0,15.5557,15.5813,15.5472,15.5557,94831.0
2022-09-09 11:20:00,18.23,18.25,18.23,18.24,89511.0,15.5557,15.5728,15.5557,15.5643,89511.0
2022-09-09 11:25:00,18.24,18.25,18.21,18.21,117135.0,15.5643,15.5728,15.5387,15.5387,117135.0
2022-09-09 11:30:00,18.21,18.23,18.18,18.18,139603.0,15.5387,15.5557,15.5131,15.5131,139603.0
2022-09-09 11:35:00,18.19,18.22,18.18,18.21,110241.0,15.5216,15.5472,15.5131,15.5387,110241.0
2022-09-09 11:40:00,18.21,18.25,18.21,18.25,113420.0,15.5387,15.5728,15.5387,15.5728,113420.0
2022-09-09 11:45:00,18.26,18.26,18.23,18.23,79857.0,15.5813,15.5813,15.5557,15.5557,79857.0
2022-09-09 11:50:00,18.24,18.24,18.2,18.21,91869.0,15.5643,15.5643,15.5301,15.5387,91869.0
2022-09-09 11:55:00,18.21,18.23,18.19,18.23,51987.0,15.5387,15.5557,15.5216,15.5557,51987.0
2022-09-09 12:00:00,18.22,18.24,18.2,18.21,70236.0,15.5472,15.5643,15.5301,15.5387,70236.0
2022-09-09 12:05:00,18.21,18.23,18.2,18.21,81918.0,15.5387,15.5557,15.5301,15.5387,81918.0
2022-09-09 12:10:00,18.21,18.23,18.2,18.23,56731.0,15.5387,15.5557,15.5301,15.5557,56731.0
2022-09-09 12:15:00,18.23,18.23,18.2,18.21,85816.0,15.5557,15.5557,15.5301,15.5387,85816.0
2022-09-09 12:20:00,18.21,18.23,18.2,18.21,54469.0,15.5387,15.5557,15.5301,15.5387,54469.0
2022-09-09 12:25:00,18.21,18.23,18.21,18.23,32686.0,15.5387,15.5557,15.5387,15.5557,32686.0
2022-09-09 12:30:00,18.23,18.25,18.22,18.25,69437.0,15.5557,15.5728,15.5472,15.5728,69437.0
2022-09-09 12:35:00,18.25,18.26,18.23,18.23,94201.0,15.5728,15.5813,15.5557,15.5557,94201.0
2022-09-09 12:40:00,18.24,18.25,18.23,18.23,57781.0,15.5643,15.5728,15.5557,15.5557,57781.0
2022-09-09 12:45:00,18.23,18.26,18.22,18.26,63986.0,15.5557,15.5813,15.5472,15.5813,63986.0
2022-09-09 12:50:00,18.26,18.28,18.25,18.27,68708.0,15.5813,15.5984,15.5728,15.5899,68708.0
2022-09-09 12:55:00,18.26,18.28,18.26,18.28,79543.0,15.5813,15.5984,15.5813,15.5984,79543.0
2022-09-09 13:00:00,18.28,18.28,18.24,18.26,73212.0,15.5984,15.5984,15.5643,15.5813,73212.0
2022-09-09 13:05:00,18.26,18.26,18.24,18.25,49065.0,15.5813,15.5813,15.5643,15.5728,49065.0
2022-09-09 13:10:00,18.25,18.26,18.24,18.26,104551.0,15.5728,15.5813,15.5643,15.5813,104551.0
2022-09-09 13:15:00,18.26,18.26,18.24,18.26,35493.0,15.5813,15.5813,15.5643,15.5813,35493.0
2022-09-09 13:20:00,18.26,18.28,18.25,18.27,97534.0,15.5813,15.5984,15.5728,15.5899,97534.0
2022-09-09 13:25:00,18.27,18.27,18.25,18.27,86229.0,15.5899,15.5899,15.5728,15.5899,86229.0
2022-09-09 13:30:00,18.27,18.28,18.25,18.27,75259.0,15.5899,15.5984,15.5728,15.5899,75259.0
2022-09-09 13:35:00,18.28,18.3,18.27,18.3,90591.0,15.5984,15.6155,15.5899,15.6155,90591.0
2022-09-09 13:40:00,18.29,18.3,18.27,18.29,112079.0,15.6069,15.6155,15.5899,15.6069,112079.0
2022-09-09 13:45:00,18.28,18.29,18.27,18.29,157459.0,15.5984,15.6069,15.5899,15.6069,157459.0
2022-09-09 13:50:00,18.28,18.29,18.28,18.29,32663.0,15.5984,15.6069,15.5984,15.6069,32663.0
2022-09-09 13:55:00,18.29,18.31,18.28,18.3,84322.0,15.6069,15.624,15.5984,15.6155,84322.0
2022-09-09 14:00:00,18.3,18.31,18.27,18.28,79801.0,15.6155,15.624,15.5899,15.5984,79801.0
2022-09-09 14:05:00,18.28,18.29,18.26,18.29,73775.0,15.5984,15.6069,15.5813,15.6069,73775.0
2022-09-09 14:10:00,18.29,18.3,18.27,18.29,74385.0,15.6069,15.6155,15.5899,15.6069,74385.0
2022-09-09 14:15:00,18.29,18.31,18.28,18.29,45429.0,15.6069,15.624,15.5984,15.6069,45429.0
2022-09-09 14:20:00,18.29,18.31,18.28,18.3,82142.0,15.6069,15.624,15.5984,15.6155,82142.0
2022-09-09 14:25:00,18.3,18.3,18.27,18.29,139485.0,15.6155,15.6155,15.5899,15.6069,139485.0
2022-09-09 14:30:00,18.3,18.3,18.28,18.29,90918.0,15.6155,15.6155,15.5984,15.6069,90918.0
2022-09-09 14:35:00,18.29,18.3,18.28,18.3,50721.0,15.6069,15.6155,15.5984,15.6155,50721.0
2022-09-09 14:40:00,18.29,18.3,18.28,18.29,100226.0,15.6069,15.6155,15.5984,15.6069,100226.0
2022-09-09 14:45:00,18.29,18.3,18.28,18.29,104845.0,15.6069,15.6155,15.5984,15.6069,104845.0
2022-09-09 14:50:00,18.29,18.29,18.26,18.29,110846.0,15.6069,15.6069,15.5813,15.6069,110846.0
2022-09-09 14:55:00,18.29,18.31,18.28,18.3,76665.0,15.6069,15.624,15.5984,15.6155,76665.0
2022-09-09 15:00:00,18.3,18.33,18.29,18.33,281816.0,15.6155,15.6411,15.6069,15.6411,281816.0
2022-09-09 15:05:00,18.32,18.35,18.31,18.35,342006.0,15.6325,15.6581,15.624,15.6581,342006.0
2022-09-09 15:10:00,18.35,18.38,18.34,18.38,248996.0,15.6581,15.6837,15.6496,15.6837,248996.0
2022-09-09 15:15:00,18.38,18.39,18.36,18.37,179007.0,15.6837,15.6923,15.6667,15.6752,179007.0
2022-09-09 15:20:00,18.38,18.38,18.36,18.37,220694.0,15.6837,15.6837,15.6667,15.6752,220694.0
2022-09-09 15:25:00,18.37,18.38,18.36,18.37,220801.0,15.6752,15.6837,15.6667,15.6752,220801.0
2022-09-09 15:30:00,18.36,18.37,18.34,18.36,381125.0,15.6667,15.6752,15.6496,15.6667,381125.0
2022-09-09 15:35:00,18.36,18.36,18.34,18.34,171932.0,15.6667,15.6667,15.6496,15.6496,171932.0
2022-09-09 15:40:00,18.35,18.39,18.34,18.39,259377.0,15.6581,15.6923,15.6496,15.6923,259377.0
2022-09-09 15:45:00,18.39,18.39,18.37,18.38,203346.0,15.6923,15.6923,15.6752,15.6837,203346.0
2022-09-09 15:50:00,18.37,18.38,18.34,18.36,344514.0,15.6752,15.6837,15.6496,15.6667,344514.0
2022-09-09 15:55:00,18.35,18.36,18.3,18.3,765296.0,15.6581,15.6667,15.6155,15.6155,765296.0
2022-09-12 09:30:00,18.5,18.51,18.46,18.5,328357.0,15.7861,15.7947,15.752,15.7861,328357.0
2022-09-12 09:35:00,18.49,18.52,18.45,18.46,82828.0,15.7776,15.8032,15.7435,15.752,82828.0
2022-09-12 09:40:00,18.46,18.5,18.44,18.49,80734.0,15.752,15.7861,15.7349,15.7776,80734.0
2022-09-12 09:45:00,18.5,18.58,18.49,18.57,138761.0,15.7861,15.8544,15.7776,15.8459,138761.0
2022-09-12 09:50:00,18.57,18.63,18.57,18.62,105965.0,15.8459,15.8971,15.8459,15.8885,105965.0
2022-09-12 09:55:00,18.63,18.69,18.63,18.68,103873.0,15.8971,15.9483,15.8971,15.9397,103873.0
2022-09-12 10:00:00,18.69,18.71,18.67,18.68,111130.0,15.9483,15.9653,15.9312,15.9397,111130.0
2022-09-12 10:05:00,18.68,18.68,18.63,18.66,82249.0,15.9397,15.9397,15.8971,15.9227,82249.0
2022-09-12 10:10:00,18.67,18.69,18.66,18.68,94463.0,15.9312,15.9483,15.9227,15.9397,94463.0
2022-09-12 10:15:00,18.69,18.73,18.68,18.71,78958.0,15.9483,15.9824,15.9397,15.9653,78958.0
2022-09-12 10:20:00,18.71,18.72,18.68,18.72,69597.0,15.9653,15.9739,15.9397,15.9739,69597.0
2022-09-12 10:25:00,18.71,18.75,18.7,18.75,320436.0,15.9653,15.9995,15.9568,15.9995,320436.0
2022-09-12 10:30:00,18.75,18.76,18.73,18.75,202051.0,15.9995,16.008,15.9824,15.9995,202051.0
2022-09-12 10:35:00,18.75,18.76,18.71,18.74,137617.0,15.9995,16.008,15.9653,15.9909,137617.0
2022-09-12 10:40:00,18.73,18.74,18.71,18.72,79761.0,15.9824,15.9909,15.9653,15.9739,79761.0
2022-09-12 10:45:00,18.73,18.73,18.69,18.71,162229.0,15.9824,15.9824,15.9483,15.9653,162229.0
2022-09-12 10:50:00,18.71,18.74,18.71,18.71,149598.0,15.9653,15.9909,15.9653,15.9653,149598.0
2022-09-12 10:55:00,18.71,18.71,18.67,18.71,189324.0,15.9653,15.9653,15.9312,15.9653,189324.0
2022-09-12 11:00:00,18.71,18.73,18.69,18.73,98581.0,15.9653,15.9824,15.9483,15.9824,98581.0
2022-09-12 11:05:00,18.73,18.75,18.72,18.75,223927.0,15.9824,15.9995,15.9739,15.9995,223927.0
2022-09-12 11:10:00,18.74,18.77,18.73,18.74,305067.0,15.9909,16.0165,15.9824,15.9909,305067.0
2022-09-12 11:15:00,18.75,18.75,18.7,18.72,172547.0,15.9995,15.9995,15.9568,15.9739,172547.0
2022-09-12 11:20:00,18.73,18.73,18.69,18.71,92395.0,15.9824,15.9824,15.9483,15.9653,92395.0
2022-09-12 11:25:00,18.7,18.72,18.69,18.71,204943.0,15.9568,15.9739,15.9483,15.9653,204943.0
2022-09-12 11:30:00,18.72,18.72,18.7,18.71,77835.0,15.9739,15.9739,15.9568,15.9653,77835.0
2022-09-12 11:35:00,18.71,18.74,18.71,18.73,142900.0,15.9653,15.9909,15.9653,15.9824,142900.0
2022-09-12 11:40:00,18.72,18.73,18.67,18.69,88640.0,15.9739,15.9824,15.9312,15.9483,88640.0
2022-09-12 11:45:00,18.68,18.69,18.66,18.69,227771.0,15.9397,15.9483,15.9227,15.9483,227771.0
2022-09-12 11:50:00,18.69,18.71,18.66,18.68,220520.0,15.9483,15.9653,15.9227,15.9397,220520.0
2022-09-12 11:55:00,18.67,18.68,18.64,18.66,96840.0,15.9312,15.9397,15.9056,15.9227,96840.0
2022-09-12 12:00:00,18.66,18.69,18.65,18.66,125519.0,15.9227,15.9483,15.9141,15.9227,125519.0
2022-09-12 12:05:00,18.65,18.68,18.65,18.66,101471.0,15.9141,15.9397,15.9141,15.9227,101471.0
2022-09-12 12:10:00,18.66,18.68,18.64,18.67,171828.0,15.9227,15.9397,15.9056,15.9312,171828.0
2022-09-12 12:15:00,18.66,18.67,18.62,18.64,85845.0,15.9227,15.9312,15.8885,15.9056,85845.0
2022-09-12 12:20:00,18.63,18.65,18.63,18.64,51872.0,15.8971,15.9141,15.8971,15.9056,51872.0
2022-09-12 12:25:00,18.63,18.64,18.59,18.61,92048.0,15.8971,15.9056,15.8629,15.88,92048.0
2022-09-12 12:30:00,18.61,18.62,18.59,18.62,60883.0,15.88,15.8885,15.8629,15.8885,60883.0
2022-09-12 12:35:00,18.62,18.64,18.6,18.62,140432.0,15.8885,15.9056,15.8715,15.8885,140432.0
2022-09-12 12:40:00,18.62,18.64,18.61,18.64,138739.0,15.8885,15.9056,15.88,15.9056,138739.0
2022-09-12 12:45:00,18.64,18.64,18.59,18.6,154232.0,15.9056,15.9056,15.8629,15.8715,154232.0
2022-09-12 12:50:00,18.6,18.61,18.59,18.61,61964.0,15.8715,15.88,15.8629,15.88,61964.0
2022-09-12 12:55:00,18.61,18.64,18.6,18.64,120445.0,15.88,15.9056,15.8715,15.9056,120445.0
2022-09-12 13:00:00,18.64,18.64,18.6,18.63,96426.0,15.9056,15.9056,15.8715,15.8971,96426.0
2022-09-12 13:05:00,18.63,18.66,18.62,18.64,111535.0,15.8971,15.9227,15.8885,15.9056,111535.0
2022-09-12 13:10:00,18.64,18.68,18.63,18.66,298246.0,15.9056,15.9397,15.8971,15.9227,298246.0
2022-09-12 13:15:00,18.66,18.67,18.65,18.65,49732.0,15.9227,15.9312,15.9141,15.9141,49732.0
2022-09-12 13:20:00,18.66,18.66,18.64,18.65,63995.0,15.9227,15.9227,15.9056,15.9141,63995.0
2022-09-12 13:25:00,18.64,18.67,18.64,18.66,78819.0,15.9056,15.9312,15.9056,15.9227,78819.0
2022-09-12 13:30:00,18.67,18.68,18.65,18.68,87394.0,15.9312,15.9397,15.9141,15.9397,87394.0
2022-09-12 13:35:00,18.68,18.68,18.66,18.67,101835.0,15.9397,15.9397,15.9227,15.9312,101835.0
2022-09-12 13:40:00,18.67,18.68,18.63,18.64,101234.0,15.9312,15.9397,15.8971,15.9056,101234.0
2022-09-12 13:45:00,18.64,18.65,18.62,18.64,71282.0,15.9056,15.9141,15.8885,15.9056,71282.0
2022-09-12 13:50:00,18.64,18.66,18.63,18.66,44433.0,15.9056,15.9227,15.8971,15.9227,44433.0
2022-09-12 13:55:00,18.66,18.67,18.65,18.66,91692.0,15.9227,15.9312,15.9141,15.9227,91692.0
2022-09-12 14:00:00,18.66,18.68,18.65,18.66,84385.0,15.9227,15.9397,15.9141,15.9227,84385.0
2022-09-12 14:05:00,18.67,18.67,18.64,18.66,46414.0,15.9312,15.9312,15.9056,15.9227,46414.0
2022-09-12 14:10:00,18.66,18.68,18.65,18.68,53905.0,15.9227,15.9397,15.9141,15.9397,53905.0
2022-09-12 14:15:00,18.67,18.68,18.64,18.64,78774.0,15.9312,15.9397,15.9056,15.9056,78774.0
2022-09-12 14:20:00,18.64,18.67,18.64,18.66,81224.0,15.9056,15.9312,15.9056,15.9227,81224.0
2022-09-12 14:25:00,18.67,18.68,18.64,18.66,150551.0,15.9312,15.9397,15.9056,15.9227,150551.0
2022-09-12 14:30:00,18.66,18.66,18.61,18.63,162079.0,15.9227,15.9227,15.88,15.8971,162079.0
2022-09-12 14:35:00,18.64,18.66,18.63,18.64,123647.0,15.9056,15.9227,15.8971,15.9056,123647.0
2022-09-12 14:40:00,18.64,18.65,18.61,18.64,142223.0,15.9056,15.9141,15.88,15.9056,142223.0
2022-09-12 14:45:00,18.63,18.65,18.62,18.63,146576.0,15.8971,15.9141,15.8885,15.8971,146576.0
2022-09-12 14:50:00,18.64,18.66,18.62,18.64,207996.0,15.9056,15.9227,15.8885,15.9056,207996.0
2022-09-12 14:55:00,18.64,18.67,18.64,18.67,99883.0,15.9056,15.9312,15.9056,15.9312,99883.0
2022-09-12 15:00:00,18.66,18.71,18.66,18.69,137396.0,15.9227,15.9653,15.9227,15.9483,137396.0
2022-09-12 15:05:00,18.69,18.69,18.66,18.68,345614.0,15.9483,15.9483,15.9227,15.9397,345614.0
2022-09-12 15:10:00,18.68,18.68,18.65,18.66,282926.0,15.9397,15.9397,15.9141,15.9227,282926.0
2022-09-12 15:15:00,18.66,18.66,18.64,18.64,349949.0,15.9227,15.9227,15.9056,15.9056,349949.0
2022-09-12 15:20:00,18.64,18.68,18.64,18.66,524576.0,15.9056,15.9397,15.9056,15.9227,524576.0
2022-09-12 15:25:00,18.65,18.65,18.63,18.63,396104.0,15.9141,15.9141,15.8971,15.8971,396104.0
2022-09-12 15:30:00,18.63,18.65,18.61,18.65,375447.0,15.8971,15.9141,15.88,15.9141,375447.0
2022-09-12 15:35:00,18.64,18.68,18.63,18.68,276654.0,15.9056,15.9397,15.8971,15.9397,276654.0
2022-09-12 15:40:00,18.68,18.69,18.66,18.69,274054.0,15.9397,15.9483,15.9227,15.9483,274054.0
2022-09-12 15:45:00,18.69,18.71,18.68,18.71,348500.0,15.9483,15.9653,15.9397,15.9653,348500.0
2022-09-12 15:50:00,18.71,18.72,18.69,18.71,370405.0,15.9653,15.9739,15.9483,15.9653,370405.0
2022-09-12 15:55:00,18.71,18.75,18.71,18.74,652769.0,15.9653,15.9995,15.9653,15.9909,652769.0
2022-09-13 09:30:00,18.5,18.64,18.5,18.63,427170.0,15.7861,15.9056,15.7861,15.8971,427170.0
2022-09-13 09:35:00,18.63,18.64,18.55,18.58,201899.0,15.8971,15.9056,15.8288,15.8544,201899.0
2022-09-13 09:40:00,18.58,18.64,18.56,18.63,128641.0,15.8544,15.9056,15.8373,15.8971,128641.0
2022-09-13 09:45:00,18.63,18.64,18.58,18.61,158988.0,15.8971,15.9056,15.8544,15.88,158988.0
2022-09-13 09:50:00,18.61,18.65,18.59,18.61,295499.0,15.88,15.9141,15.8629,15.88,295499.0
2022-09-13 09:55:00,18.61,18.66,18.59,18.61,133181.0,15.88,15.9227,15.8629,15.88,133181.0
2022-09-13 10:00:00,18.61,18.61,18.51,18.51,167075.0,15.88,15.88,15.7947,15.7947,167075.0
2022-09-13 10:05:00,18.52,18.55,18.5,18.55,153368.0,15.8032,15.8288,15.7861,15.8288,153368.0
2022-09-13 10:10:00,18.55,18.58,18.53,18.55,189293.0,15.8288,15.8544,15.8117,15.8288,189293.0
2022-09-13 10:15:00,18.55,18.62,18.54,18.61,157239.0,15.8288,15.8885,15.8203,15.88,157239.0
2022-09-13 10:20:00,18.61,18.63,18.56,18.57,113430.0,15.88,15.8971,15.8373,15.8459,113430.0
2022-09-13 10:25:00,18.57,18.61,18.56,18.6,139624.0,15.8459,15.88,15.8373,15.8715,139624.0
2022-09-13 10:30:00,18.6,18.6,18.53,18.54,156683.0,15.8715,15.8715,15.8117,15.8203,156683.0
2022-09-13 10:35:00,18.53,18.54,18.47,18.48,124689.0,15.8117,15.8203,15.7605,15.7691,124689.0
2022-09-13 10:40:00,18.48,18.48,18.44,18.46,146778.0,15.7691,15.7691,15.7349,15.752,146778.0
2022-09-13 10:45:00,18.46,18.47,18.42,18.43,157477.0,15.752,15.7605,15.7179,15.7264,157477.0
2022-09-13 10:50:00,18.43,18.44,18.4,18.41,158301.0,15.7264,15.7349,15.7008,15.7093,158301.0
2022-09-13 10:55:00,18.4,18.45,18.4,18.43,198144.0,15.7008,15.7435,15.7008,15.7264,198144.0
2022-09-13 11:00:00,18.43,18.46,18.42,18.44,294750.0,15.7264,15.752,15.7179,15.7349,294750.0
2022-09-13 11:05:00,18.44,18.46,18.42,18.43,243249.0,15.7349,15.752,15.7179,15.7264,243249.0
2022-09-13 11:10:00,18.44,18.44,18.4,18.43,150427.0,15.7349,15.7349,15.7008,15.7264,150427.0
2022-09-13 11:15:00,18.43,18.46,18.41,18.44,229048.0,15.7264,15.752,15.7093,15.7349,229048.0
2022-09-13 11:20:00,18.44,18.48,18.43,18.45,277309.0,15.7349,15.7691,15.7264,15.7435,277309.0
2022-09-13 11:25:00,18.44,18.45,18.42,18.44,73759.0,15.7349,15.7435,15.7179,15.7349,73759.0
2022-09-13 11:30:00,18.44,18.45,18.41,18.43,200039.0,15.7349,15.7435,15.7093,15.7264,200039.0
2022-09-13 11:35:00,18.43,18.43,18.37,18.38,204650.0,15.7264,15.7264,15.6752,15.6837,204650.0
2022-09-13 11:40:00,18.38,18.38,18.34,18.38,300489.0,15.6837,15.6837,15.6496,15.6837,300489.0
2022-09-13 11:45:00,18.38,18.4,18.35,18.38,370011.0,15.6837,15.7008,15.6581,15.6837,370011.0
2022-09-13 11:50:00,18.38,18.39,18.35,18.36,288085.0,15.6837,15.6923,15.6581,15.6667,288085.0
2022-09-13 11:55:00,18.35,18.37,18.34,18.35,313069.0,15.6581,15.6752,15.6496,15.6581,313069.0
2022-09-13 12:00:00,18.34,18.38,18.34,18.36,291270.0,15.6496,15.6837,15.6496,15.6667,291270.0
2022-09-13 12:05:00,18.36,18.39,18.35,18.39,209603.0,15.6667,15.6923,15.6581,15.6923,209603.0
2022-09-13 12:10:00,18.38,18.42,18.37,18.42,162653.0,15.6837,15.7179,15.6752,15.7179,162653.0
2022-09-13 12:15:00,18.41,18.45,18.41,18.41,168014.0,15.7093,15.7435,15.7093,15.7093,168014.0
2022-09-13 12:20:00,18.41,18.42,18.38,18.41,265624.0,15.7093,15.7179,15.6837,15.7093,265624.0
2022-09-13 12:25:00,18.41,18.41,18.36,18.38,316502.0,15.7093,15.7093,15.6667,15.6837,316502.0
2022-09-13 12:30:00,18.38,18.41,18.37,18.4,503915.0,15.6837,15.7093,15.6752,15.7008,503915.0
2022-09-13 12:35:00,18.41,18.45,18.4,18.43,302280.0,15.7093,15.7435,15.7008,15.7264,302280.0
2022-09-13 12:40:00,18.43,18.44,18.42,18.44,112706.0,15.7264,15.7349,15.7179,15.7349,112706.0
2022-09-13 12:45:00,18.43,18.45,18.4,18.45,90188.0,15.7264,15.7435,15.7008,15.7435,90188.0
2022-09-13 12:50:00,18.44,18.48,18.44,18.46,180818.0,15.7349,15.7691,15.7349,15.752,180818.0
2022-09-13 12:55:00,18.46,18.47,18.44,18.45,78694.0,15.752,15.7605,15.7349,15.7435,78694.0
2022-09-13 13:00:00,18.45,18.47,18.43,18.45,189600.0,15.7435,15.7605,15.7264,15.7435,189600.0
2022-09-13 13:05:00,18.44,18.48,18.44,18.46,169465.0,15.7349,15.7691,15.7349,15.752,169465.0
2022-09-13 13:10:00,18.46,18.48,18.44,18.45,144474.0,15.752,15.7691,15.7349,15.7435,144474.0
2022-09-13 13:15:00,18.45,18.46,18.4,18.41,208884.0,15.7435,15.752,15.7008,15.7093,208884.0
2022-09-13 13:20:00,18.41,18.43,18.39,18.39,264130.0,15.7093,15.7264,15.6923,15.6923,264130.0
2022-09-13 13:25:00,18.4,18.46,18.38,18.46,326731.0,15.7008,15.752,15.6837,15.752,326731.0
2022-09-13 13:30:00,18.46,18.52,18.46,18.51,374212.0,15.752,15.8032,15.752,15.7947,374212.0
2022-09-13 13:35:00,18.5,18.51,18.47,18.49,154537.0,15.7861,15.7947,15.7605,15.7776,154537.0
2022-09-13 13:40:00,18.5,18.51,18.48,18.5,100965.0,15.7861,15.7947,15.7691,15.7861,100965.0
2022-09-13 13:45:00,18.49,18.53,18.48,18.53,123853.0,15.7776,15.8117,15.7691,15.8117,123853.0
2022-09-13 13:50:00,18.53,18.53,18.5,18.51,70976.0,15.8117,15.8117,15.7861,15.7947,70976.0
2022-09-13 13:55:00,18.51,18.51,18.47,18.48,113895.0,15.7947,15.7947,15.7605,15.7691,113895.0
2022-09-13 14:00:00,18.48,18.48,18.46,18.46,51715.0,15.7691,15.7691,15.752,15.752,51715.0
2022-09-13 14:05:00,18.46,18.49,18.44,18.45,125766.0,15.752,15.7776,15.7349,15.7435,125766.0
2022-09-13 14:10:00,18.45,18.47,18.44,18.46,123125.0,15.7435,15.7605,15.7349,15.752,123125.0
2022-09-13 14:15:00,18.46,18.46,18.43,18.44,39430.0,15.752,15.752,15.7264,15.7349,39430.0
2022-09-13 14:20:00,18.43,18.44,18.41,18.43,123902.0,15.7264,15.7349,15.7093,15.7264,123902.0
2022-09-13 14:25:00,18.43,18.43,18.37,18.39,117110.0,15.7264,15.7264,15.6752,15.6923,117110.0
2022-09-13 14:30:00,18.39,18.41,18.38,18.39,51192.0,15.6923,15.7093,15.6837,15.6923,51192.0
2022-09-13 14:35:00,18.38,18.4,18.36,18.37,101672.0,15.6837,15.7008,15.6667,15.6752,101672.0
2022-09-13 14:40:00,18.37,18.38,18.35,18.36,106204.0,15.6752,15.6837,15.6581,15.6667,106204.0
2022-09-13 14:45:00,18.35,18.36,18.34,18.34,101712.0,15.6581,15.6667,15.6496,15.6496,101712.0
2022-09-13 14:50:00,18.34,18.35,18.32,18.32,85787.0,15.6496,15.6581,15.6325,15.6325,85787.0
2022-09-13 14:55:00,18.32,18.35,18.31,18.33,167306.0,15.6325,15.6581,15.624,15.6411,167306.0
2022-09-13 15:00:00,18.33,18.35,18.3,18.3,223041.0,15.6411,15.6581,15.6155,15.6155,223041.0
2022-09-13 15:05:00,18.3,18.32,18.26,18.27,252821.0,15.6155,15.6325,15.5813,15.5899,252821.0
2022-09-13 15:10:00,18.27,18.27,18.24,18.26,226495.0,15.5899,15.5899,15.5643,15.5813,226495.0
2022-09-13 15:15:00,18.26,18.27,18.22,18.23,108686.0,15.5813,15.5899,15.5472,15.5557,108686.0
2022-09-13 15:20:00,18.23,18.24,18.21,18.21,332878.0,15.5557,15.5643,15.5387,15.5387,332878.0
2022-09-13 15:25:00,18.21,18.25,18.21,18.23,321581.0,15.5387,15.5728,15.5387,15.5557,321581.0
2022-09-13 15:30:00,18.23,18.24,18.16,18.17,394767.0,15.5557,15.5643,15.496,15.5045,394767.0
2022-09-13 15:35:00,18.16,18.19,18.14,18.18,276368.0,15.496,15.5216,15.4789,15.5131,276368.0
2022-09-13 15:40:00,18.18,18.19,18.13,18.14,329207.0,15.5131,15.5216,15.4704,15.4789,329207.0
2022-09-13 15:45:00,18.14,18.14,18.08,18.12,667741.0,15.4789,15.4789,15.4277,15.4619,667741.0
2022-09-13 15:50:00,18.12,18.16,18.11,18.16,600017.0,15.4619,15.496,15.4533,15.496,600017.0
2022-09-13 15:55:00,18.16,18.19,18.14,18.17,1389995.0,15.496,15.5216,15.4789,15.5045,1389995.0
2022-09-14 09:30:00,18.3,18.36,18.27,18.3,337538.0,15.6155,15.6667,15.5899,15.6155,337538.0
2022-09-14 09:35:00,18.3,18.4,18.28,18.39,143806.0,15.6155,15.7008,15.5984,15.6923,143806.0
2022-09-14 09:40:00,18.39,18.47,18.38,18.47,140284.0,15.6923,15.7605,15.6837,15.7605,140284.0
2022-09-14 09:45:00,18.47,18.54,18.46,18.52,220174.0,15.7605,15.8203,15.752,15.8032,220174.0
2022-09-14 09:50:00,18.51,18.52,18.47,18.49,100661.0,15.7947,15.8032,15.7605,15.7776,100661.0
2022-09-14 09:55:00,18.5,18.52,18.48,18.52,134861.0,15.7861,15.8032,15.7691,15.8032,134861.0
2022-09-14 10:00:00,18.52,18.55,18.5,18.52,164446.0,15.8032,15.8288,15.7861,15.8032,164446.0
2022-09-14 10:05:00,18.52,18.56,18.5,18.54,123845.0,15.8032,15.8373,15.7861,15.8203,123845.0
2022-09-14 10:10:00,18.53,18.54,18.47,18.48,106443.0,15.8117,15.8203,15.7605,15.7691,106443.0
2022-09-14 10:15:00,18.48,18.5,18.42,18.44,172458.0,15.7691,15.7861,15.7179,15.7349,172458.0
2022-09-14 10:20:00,18.44,18.47,18.43,18.46,82544.0,15.7349,15.7605,15.7264,15.752,82544.0
2022-09-14 10:25:00,18.47,18.48,18.41,18.41,103358.0,15.7605,15.7691,15.7093,15.7093,103358.0
2022-09-14 10:30:00,18.41,18.44,18.39,18.44,96120.0,15.7093,15.7349,15.6923,15.7349,96120.0
2022-09-14 10:35:00,18.44,18.52,18.43,18.48,153620.0,15.7349,15.8032,15.7264,15.7691,153620.0
2022-09-14 10:40:00,18.48,18.54,18.45,18.54,191503.0,15.7691,15.8203,15.7435,15.8203,191503.0
2022-09-14 10:45:00,18.54,18.55,18.51,18.53,132842.0,15.8203,15.8288,15.7947,15.8117,132842.0
2022-09-14 10:50:00,18.53,18.62,18.52,18.61,249296.0,15.8117,15.8885,15.8032,15.88,249296.0
2022-09-14 10:55:00,18.62,18.63,18.59,18.61,254130.0,15.8885,15.8971,15.8629,15.88,254130.0
2022-09-14 11:00:00,18.61,18.62,18.54,18.56,328022.0,15.88,15.8885,15.8203,15.8373,328022.0
2022-09-14 11:05:00,18.55,18.57,18.53,18.57,72572.0,15.8288,15.8459,15.8117,15.8459,72572.0
2022-09-14 11:10:00,18.56,18.62,18.56,18.58,94685.0,15.8373,15.8885,15.8373,15.8544,94685.0
2022-09-14 11:15:00,18.58,18.59,18.51,18.52,97876.0,15.8544,15.8629,15.7947,15.8032,97876.0
2022-09-14 11:20:00,18.52,18.58,18.51,18.54,558268.0,15.8032,15.8544,15.7947,15.8203,558268.0
2022-09-14 11:25:00,18.54,18.57,18.52,18.55,478960.0,15.8203,15.8459,15.8032,15.8288,478960.0
2022-09-14 11:30:00,18.54,18.55,18.51,18.52,281947.0,15.8203,15.8288,15.7947,15.8032,281947.0
2022-09-14 11:35:00,18.52,18.57,18.51,18.57,174819.0,15.8032,15.8459,15.7947,15.8459,174819.0
2022-09-14 11:40:00,18.57,18.59,18.54,18.57,298194.0,15.8459,15.8629,15.8203,15.8459,298194.0
2022-09-14 11:45:00,18.57,18.58,18.53,18.53,184566.0,15.8459,15.8544,15.8117,15.8117,184566.0
2022-09-14 11:50:00,18.54,18.56,18.52,18.55,151782.0,15.8203,15.8373,15.8032,15.8288,151782.0
2022-09-14 11:55:00,18.56,18.57,18.54,18.56,123100.0,15.8373,15.8459,15.8203,15.8373,123100.0
2022-09-14 12:00:00,18.57,18.59,18.55,18.56,105436.0,15.8459,15.8629,15.8288,15.8373,105436.0
2022-09-14 12:05:00,18.56,18.57,18.54,18.55,116839.0,15.8373,15.8459,15.8203,15.8288,116839.0
2022-09-14 12:10:00,18.55,18.57,18.53,18.57,119811.0,15.8288,15.8459,15.8117,15.8459,119811.0
2022-09-14 12:15:00,18.57,18.58,18.55,18.57,147850.0,15.8459,15.8544,15.8288,15.8459,147850.0
2022-09-14 12:20:00,18.57,18.58,18.53,18.55,175290.0,15.8459,15.8544,15.8117,15.8288,175290.0
2022-09-14 12:25:00,18.55,18.57,18.51,18.54,178510.0,15.8288,15.8459,15.7947,15.8203,178510.0
2022-09-14 12:30:00,18.54,18.55,18.5,18.52,99744.0,15.8203,15.8288,15.7861,15.8032,99744.0
2022-09-14 12:35:00,18.52,18.58,18.5,18.55,211344.0,15.8032,15.8544,15.7861,15.8288,211344.0
2022-09-14 12:40:00,18.55,18.59,18.54,18.57,179912.0,15.8288,15.8629,15.8203,15.8459,179912.0
2022-09-14 12:45:00,18.57,18.59,18.56,18.57,56662.0,15.8459,15.8629,15.8373,15.8459,56662.0
2022-09-14 12:50:00,18.57,18.59,18.56,18.57,116762.0,15.8459,15.8629,15.8373,15.8459,116762.0
2022-09-14 12:55:00,18.58,18.59,18.57,18.58,119661.0,15.8544,15.8629,15.8459,15.8544,119661.0
2022-09-14 13:00:00,18.59,18.59,18.53,18.55,86842.0,15.8629,15.8629,15.8117,15.8288,86842.0
2022-09-14 13:05:00,18.54,18.55,18.53,18.54,58406.0,15.8203,15.8288,15.8117,15.8203,58406.0
2022-09-14 13:10:00,18.54,18.57,18.53,18.55,71620.0,15.8203,15.8459,15.8117,15.8288,71620.0
2022-09-14 13:15:00,18.55,18.57,18.54,18.55,86804.0,15.8288,15.8459,15.8203,15.8288,86804.0
2022-09-14 13:20:00,18.56,18.57,18.53,18.54,124035.0,15.8373,15.8459,15.8117,15.8203,124035.0
2022-09-14 13:25:00,18.54,18.54,18.51,18.54,54785.0,15.8203,15.8203,15.7947,15.8203,54785.0
2022-09-14 13:30:00,18.54,18.56,18.51,18.53,146930.0,15.8203,15.8373,15.7947,15.8117,146930.0
2022-09-14 13:35:00,18.53,18.55,18.52,18.54,120890.0,15.8117,15.8288,15.8032,15.8203,120890.0
2022-09-14 13:40:00,18.54,18.55,18.51,18.55,163447.0,15.8203,15.8288,15.7947,15.8288,163447.0
2022-09-14 13:45:00,18.55,18.55,18.47,18.49,313685.0,15.8288,15.8288,15.7605,15.7776,313685.0
2022-09-14 13:50:00,18.49,18.53,18.48,18.52,297719.0,15.7776,15.8117,15.7691,15.8032,297719.0
2022-09-14 13:55:00,18.51,18.52,18.46,18.49,176150.0,15.7947,15.8032,15.752,15.7776,176150.0
2022-09-14 14:00:00,18.48,18.51,18.45,18.46,184996.0,15.7691,15.7947,15.7435,15.752,184996.0
2022-09-14 14:05:00,18.46,18.49,18.45,18.48,183065.0,15.752,15.7776,15.7435,15.7691,183065.0
2022-09-14 14:10:00,18.48,18.49,18.45,18.48,123767.0,15.7691,15.7776,15.7435,15.7691,123767.0
2022-09-14 14:15:00,18.48,18.51,18.48,18.49,79900.0,15.7691,15.7947,15.7691,15.7776,79900.0
2022-09-14 14:20:00,18.48,18.49,18.46,18.48,143037.0,15.7691,15.7776,15.752,15.7691,143037.0
2022-09-14 14:25:00,18.48,18.48,18.46,18.46,131058.0,15.7691,15.7691,15.752,15.752,131058.0
2022-09-14 14:30:00,18.46,18.49,18.46,18.48,95016.0,15.752,15.7776,15.752,15.7691,95016.0
2022-09-14 14:35:00,18.48,18.51,18.48,18.51,139694.0,15.7691,15.7947,15.7691,15.7947,139694.0
2022-09-14 14:40:00,18.5,18.51,18.48,18.48,236925.0,15.7861,15.7947,15.7691,15.7691,236925.0
2022-09-14 14:45:00,18.48,18.52,18.46,18.52,228463.0,15.7691,15.8032,15.752,15.8032,228463.0
2022-09-14 14:50:00,18.52,18.55,18.5,18.52,526673.0,15.8032,15.8288,15.7861,15.8032,526673.0
2022-09-14 14:55:00,18.51,18.53,18.48,18.5,188652.0,15.7947,15.8117,15.7691,15.7861,188652.0
2022-09-14 15:00:00,18.49,18.51,18.48,18.49,127016.0,15.7776,15.7947,15.7691,15.7776,127016.0
2022-09-14 15:05:00,18.48,18.52,18.48,18.51,250141.0,15.7691,15.8032,15.7691,15.7947,250141.0
2022-09-14 15:10:00,18.51,18.52,18.48,18.48,226792.0,15.7947,15.8032,15.7691,15.7691,226792.0
2022-09-14 15:15:00,18.48,18.48,18.43,18.45,145474.0,15.7691,15.7691,15.7264,15.7435,145474.0
2022-09-14 15:20:00,18.45,18.45,18.42,18.42,192687.0,15.7435,15.7435,15.7179,15.7179,192687.0
2022-09-14 15:25:00,18.42,18.44,18.4,18.42,181072.0,15.7179,15.7349,15.7008,15.7179,181072.0
2022-09-14 15:30:00,18.42,18.44,18.38,18.44,208423.0,15.7179,15.7349,15.6837,15.7349,208423.0
2022-09-14 15:35:00,18.44,18.47,18.43,18.46,232182.0,15.7349,15.7605,15.7264,15.752,232182.0
2022-09-14 15:40:00,18.46,18.5,18.45,18.48,261353.0,15.752,15.7861,15.7435,15.7691,261353.0
2022-09-14 15:45:00,18.48,18.53,18.48,18.51,257252.0,15.7691,15.8117,15.7691,15.7947,257252.0
2022-09-14 15:50:00,18.5,18.54,18.5,18.54,461934.0,15.7861,15.8203,15.7861,15.8203,461934.0
2022-09-14 15:55:00,18.54,18.54,18.51,18.53,912599.0,15.8203,15.8203,15.7947,15.8117,912599.0
2022-09-15 09:30:00,18.33,18.41,18.3,18.37,294650.0,15.6411,15.7093,15.6155,15.6752,294650.0
2022-09-15 09:35:00,18.38,18.42,18.36,18.39,122143.0,15.6837,15.7179,15.6667,15.6923,122143.0
2022-09-15 09:40:00,18.39,18.42,18.39,18.39,110778.0,15.6923,15.7179,15.6923,15.6923,110778.0
2022-09-15 09:45:00,18.39,18.49,18.37,18.48,125462.0,15.6923,15.7776,15.6752,15.7691,125462.0
2022-09-15 09:50:00,18.48,18.51,18.47,18.49,125816.0,15.7691,15.7947,15.7605,15.7776,125816.0
2022-09-15 09:55:00,18.48,18.5,18.46,18.5,65870.0,15.7691,15.7861,15.752,15.7861,65870.0
2022-09-15 10:00:00,18.5,18.53,18.41,18.44,192863.0,15.7861,15.8117,15.7093,15.7349,192863.0
2022-09-15 10:05:00,18.44,18.51,18.43,18.48,130116.0,15.7349,15.7947,15.7264,15.7691,130116.0
2022-09-15 10:10:00,18.48,18.49,18.44,18.46,76167.0,15.7691,15.7776,15.7349,15.752,76167.0
2022-09-15 10:15:00,18.46,18.51,18.45,18.49,193765.0,15.752,15.7947,15.7435,15.7776,193765.0
2022-09-15 10:20:00,18.49,18.49,18.42,18.46,190217.0,15.7776,15.7776,15.7179,15.752,190217.0
2022-09-15 10:25:00,18.46,18.47,18.4,18.4,107840.0,15.752,15.7605,15.7008,15.7008,107840.0
2022-09-15 10:30:00,18.39,18.4,18.36,18.39,240955.0,15.6923,15.7008,15.6667,15.6923,240955.0
2022-09-15 10:35:00,18.39,18.43,18.38,18.41,137908.0,15.6923,15.7264,15.6837,15.7093,137908.0
2022-09-15 10:40:00,18.41,18.43,18.39,18.42,76707.0,15.7093,15.7264,15.6923,15.7179,76707.0
2022-09-15 10:45:00,18.42,18.44,18.4,18.41,77473.0,15.7179,15.7349,15.7008,15.7093,77473.0
2022-09-15 10:50:00,18.41,18.42,18.38,18.41,222438.0,15.7093,15.7179,15.6837,15.7093,222438.0
2022-09-15 10:55:00,18.41,18.42,18.39,18.4,149543.0,15.7093,15.7179,15.6923,15.7008,149543.0
2022-09-15 11:00:00,18.41,18.46,18.38,18.45,184922.0,15.7093,15.752,15.6837,15.7435,184922.0
2022-09-15 11:05:00,18.46,18.49,18.43,18.46,148279.0,15.752,15.7776,15.7264,15.752,148279.0
2022-09-15 11:10:00,18.46,18.48,18.44,18.46,188512.0,15.752,15.7691,15.7349,15.752,188512.0
2022-09-15 11:15:00,18.46,18.51,18.44,18.5,129169.0,15.752,15.7947,15.7349,15.7861,129169.0
2022-09-15 11:20:00,18.5,18.55,18.48,18.55,195481.0,15.7861,15.8288,15.7691,15.8288,195481.0
2022-09-15 11:25:00,18.54,18.57,18.53,18.55,185283.0,15.8203,15.8459,15.8117,15.8288,185283.0
2022-09-15 11:30:00,18.54,18.55,18.51,18.52,167054.0,15.8203,15.8288,15.7947,15.8032,167054.0
2022-09-15 11:35:00,18.53,18.55,18.51,18.53,180899.0,15.8117,15.8288,15.7947,15.8117,180899.0
2022-09-15 11:40:00,18.53,18.57,18.52,18.55,93337.0,15.8117,15.8459,15.8032,15.8288,93337.0
2022-09-15 11:45:00,18.55,18.56,18.53,18.54,170279.0,15.8288,15.8373,15.8117,15.8203,170279.0
2022-09-15 11:50:00,18.54,18.54,18.5,18.52,246519.0,15.8203,15.8203,15.7861,15.8032,246519.0
2022-09-15 11:55:00,18.51,18.53,18.47,18.5,276624.0,15.7947,15.8117,15.7605,15.7861,276624.0
2022-09-15 12:00:00,18.49,18.49,18.46,18.49,200118.0,15.7776,15.7776,15.752,15.7776,200118.0
2022-09-15 12:05:00,18.48,18.49,18.46,18.48,223444.0,15.7691,15.7776,15.752,15.7691,223444.0
2022-09-15 12:10:00,18.48,18.48,18.44,18.45,122807.0,15.7691,15.7691,15.7349,15.7435,122807.0
2022-09-15 12:15:00,18.46,18.5,18.44,18.5,108133.0,15.752,15.7861,15.7349,15.7861,108133.0
2022-09-15 12:20:00,18.5,18.5,18.46,18.48,85007.0,15.7861,15.7861,15.752,15.7691,85007.0
2022-09-15 12:25:00,18.47,18.49,18.44,18.45,261407.0,15.7605,15.7776,15.7349,15.7435,261407.0
2022-09-15 12:30:00,18.45,18.48,18.44,18.48,95807.0,15.7435,15.7691,15.7349,15.7691,95807.0
2022-09-15 12:35:00,18.48,18.5,18.47,18.5,101139.0,15.7691,15.7861,15.7605,15.7861,101139.0
2022-09-15 12:40:00,18.5,18.53,18.49,18.51,168434.0,15.7861,15.8117,15.7776,15.7947,168434.0
2022-09-15 12:45:00,18.52,18.52,18.47,18.5,287435.0,15.8032,15.8032,15.7605,15.7861,287435.0
2022-09-15 12:50:00,18.5,18.52,18.47,18.48,125751.0,15.7861,15.8032,15.7605,15.7691,125751.0
2022-09-15 12:55:00,18.48,18.5,18.47,18.49,158913.0,15.7691,15.7861,15.7605,15.7776,158913.0
2022-09-15 13:00:00,18.49,18.54,18.48,18.53,189923.0,15.7776,15.8203,15.7691,15.8117,189923.0
2022-09-15 13:05:00,18.53,18.55,18.51,18.53,145938.0,15.8117,15.8288,15.7947,15.8117,145938.0
2022-09-15 13:10:00,18.53,18.54,18.49,18.52,97423.0,15.8117,15.8203,15.7776,15.8032,97423.0
2022-09-15 13:15:00,18.52,18.55,18.5,18.54,92645.0,15.8032,15.8288,15.7861,15.8203,92645.0
2022-09-15 13:20:00,18.54,18.54,18.51,18.53,59272.0,15.8203,15.8203,15.7947,15.8117,59272.0
2022-09-15 13:25:00,18.52,18.56,18.51,18.54,112478.0,15.8032,15.8373,15.7947,15.8203,112478.0
2022-09-15 13:30:00,18.53,18.54,18.49,18.51,120783.0,15.8117,15.8203,15.7776,15.7947,120783.0
2022-09-15 13:35:00,18.51,18.51,18.48,18.5,121236.0,15.7947,15.7947,15.7691,15.7861,121236.0
2022-09-15 13:40:00,18.49,18.5,18.46,18.47,94617.0,15.7776,15.7861,15.752,15.7605,94617.0
2022-09-15 13:45:00,18.48,18.48,18.43,18.45,130325.0,15.7691,15.7691,15.7264,15.7435,130325.0
2022-09-15 13:50:00,18.45,18.46,18.43,18.44,66215.0,15.7435,15.752,15.7264,15.7349,66215.0
2022-09-15 13:55:00,18.44,18.47,18.44,18.46,76708.0,15.7349,15.7605,15.7349,15.752,76708.0
2022-09-15 14:00:00,18.46,18.47,18.41,18.41,114742.0,15.752,15.7605,15.7093,15.7093,114742.0
2022-09-15 14:05:00,18.41,18.43,18.39,18.39,137790.0,15.7093,15.7264,15.6923,15.6923,137790.0
2022-09-15 14:10:00,18.4,18.41,18.38,18.39,187701.0,15.7008,15.7093,15.6837,15.6923,187701.0
2022-09-15 14:15:00,18.39,18.43,18.39,18.41,126336.0,15.6923,15.7264,15.6923,15.7093,126336.0
2022-09-15 14:20:00,18.41,18.42,18.37,18.39,91342.0,15.7093,15.7179,15.6752,15.6923,91342.0
2022-09-15 14:25:00,18.38,18.4,18.37,18.4,139275.0,15.6837,15.7008,15.6752,15.7008,139275.0
2022-09-15 14:30:00,18.4,18.42,18.37,18.38,202850.0,15.7008,15.7179,15.6752,15.6837,202850.0
2022-09-15 14:35:00,18.38,18.4,18.36,18.38,167249.0,15.6837,15.7008,15.6667,15.6837,167249.0
2022-09-15 14:40:00,18.38,18.39,18.35,18.38,124045.0,15.6837,15.6923,15.6581,15.6837,124045.0
2022-09-15 14:45:00,18.38,18.39,18.35,18.36,288431.0,15.6837,15.6923,15.6581,15.6667,288431.0
2022-09-15 14:50:00,18.35,18.36,18.32,18.36,270894.0,15.6581,15.6667,15.6325,15.6667,270894.0
2022-09-15 14:55:00,18.35,18.36,18.32,18.33,94945.0,15.6581,15.6667,15.6325,15.6411,94945.0
2022-09-15 15:00:00,18.33,18.34,18.31,18.32,214478.0,15.6411,15.6496,15.624,15.6325,214478.0
2022-09-15 15:05:00,18.32,18.33,18.29,18.3,205264.0,15.6325,15.6411,15.6069,15.6155,205264.0
2022-09-15 15:10:00,18.3,18.32,18.29,18.3,294315.0,15.6155,15.6325,15.6069,15.6155,294315.0
2022-09-15 15:15:00,18.3,18.31,18.27,18.3,181687.0,15.6155,15.624,15.5899,15.6155,181687.0
2022-09-15 15:20:00,18.3,18.31,18.28,18.31,391361.0,15.6155,15.624,15.5984,15.624,391361.0
2022-09-15 15:25:00,18.31,18.32,18.23,18.26,338531.0,15.624,15.6325,15.5557,15.5813,338531.0
2022-09-15 15:30:00,18.25,18.29,18.24,18.27,299093.0,15.5728,15.6069,15.5643,15.5899,299093.0
2022-09-15 15:35:00,18.27,18.3,18.26,18.3,193101.0,15.5899,15.6155,15.5813,15.6155,193101.0
2022-09-15 15:40:00,18.3,18.32,18.28,18.32,202255.0,15.6155,15.6325,15.5984,15.6325,202255.0
2022-09-15 15:45:00,18.31,18.32,18.29,18.3,325237.0,15.624,15.6325,15.6069,15.6155,325237.0
2022-09-15 15:50:00,18.3,18.33,18.29,18.32,396869.0,15.6155,15.6411,15.6069,15.6325,396869.0
2022-09-15 15:55:00,18.32,18.35,18.32,18.32,545158.0,15.6325,15.6581,15.6325,15.6325,545158.0
2022-09-16 09:30:00,18.23,18.23,18.11,18.13,1956714.0,15.5557,15.5557,15.4533,15.4704,1956714.0
2022-09-16 09:35:00,18.12,18.12,18.05,18.05,152266.0,15.4619,15.4619,15.4021,15.4021,152266.0
2022-09-16 09:40:00,18.06,18.06,17.9,17.91,157338.0,15.4107,15.4107,15.2741,15.2827,157338.0
2022-09-16 09:45:00,17.91,17.99,17.9,17.91,191292.0,15.2827,15.3509,15.2741,15.2827,191292.0
2022-09-16 09:50:00,17.91,17.99,17.9,17.93,235356.0,15.2827,15.3509,15.2741,15.2997,235356.0
2022-09-16 09:55:00,17.94,17.95,17.91,17.92,222349.0,15.3083,15.3168,15.2827,15.2912,222349.0
2022-09-16 10:00:00,17.92,17.96,17.88,17.89,298902.0,15.2912,15.3253,15.2571,15.2656,298902.0
2022-09-16 10:05:00,17.88,17.96,17.86,17.93,123243.0,15.2571,15.3253,15.24,15.2997,123243.0
2022-09-16 10:10:00,17.93,18.04,17.9,18.02,177362.0,15.2997,15.3936,15.2741,15.3765,177362.0
2022-09-16 10:15:00,18.02,18.03,17.91,17.92,161151.0,15.3765,15.3851,15.2827,15.2912,161151.0
2022-09-16 10:20:00,17.93,17.93,17.84,17.9,302558.0,15.2997,15.2997,15.2229,15.2741,302558.0
2022-09-16 10:25:00,17.89,17.94,17.87,17.89,117419.0,15.2656,15.3083,15.2485,15.2656,117419.0
2022-09-16 10:30:00,17.89,17.92,17.86,17.88,115501.0,15.2656,15.2912,15.24,15.2571,115501.0
2022-09-16 10:35:00,17.88,17.93,17.87,17.89,116063.0,15.2571,15.2997,15.2485,15.2656,116063.0
2022-09-16 10:40:00,17.89,17.92,17.87,17.88,101027.0,15.2656,15.2912,15.2485,15.2571,101027.0
2022-09-16 10:45:00,17.87,17.92,17.87,17.88,138252.0,15.2485,15.2912,15.2485,15.2571,138252.0
2022-09-16 10:50:00,17.88,17.91,17.86,17.88,259713.0,15.2571,15.2827,15.24,15.2571,259713.0
2022-09-16 10:55:00,17.89,17.92,17.87,17.91,173890.0,15.2656,15.2912,15.2485,15.2827,173890.0
2022-09-16 11:00:00,17.91,17.96,17.91,17.94,123041.0,15.2827,15.3253,15.2827,15.3083,123041.0
2022-09-16 11:05:00,17.94,17.95,17.91,17.91,65825.0,15.3083,15.3168,15.2827,15.2827,65825.0
2022-09-16 11:10:00,17.91,17.92,17.86,17.89,129140.0,15.2827,15.2912,15.24,15.2656,129140.0
2022-09-16 11:15:00,17.88,17.92,17.86,17.89,135987.0,15.2571,15.2912,15.24,15.2656,135987.0
2022-09-16 11:20:00,17.89,17.9,17.83,17.86,126541.0,15.2656,15.2741,15.2144,15.24,126541.0
2022-09-16 11:25:00,17.85,17.89,17.85,17.88,114904.0,15.2315,15.2656,15.2315,15.2571,114904.0
2022-09-16 11:30:00,17.87,17.89,17.85,17.87,211877.0,15.2485,15.2656,15.2315,15.2485,211877.0
2022-09-16 11:35:00,17.87,17.88,17.83,17.84,132798.0,15.2485,15.2571,15.2144,15.2229,132798.0
2022-09-16 11:40:00,17.84,17.87,17.83,17.85,198075.0,15.2229,15.2485,15.2144,15.2315,198075.0
2022-09-16 11:45:00,17.85,17.87,17.83,17.85,198517.0,15.2315,15.2485,15.2144,15.2315,198517.0
2022-09-16 11:50:00,17.85,17.87,17.84,17.85,101613.0,15.2315,15.2485,15.2229,15.2315,101613.0
2022-09-16 11:55:00,17.85,17.86,17.81,17.85,129256.0,15.2315,15.24,15.1973,15.2315,129256.0
2022-09-16 12:00:00,17.85,17.85,17.8,17.8,54493.0,15.2315,15.2315,15.1888,15.1888,54493.0
2022-09-16 12:05:00,17.8,17.82,17.77,17.79,190581.0,15.1888,15.2059,15.1632,15.1803,190581.0
2022-09-16 12:10:00,17.79,17.8,17.77,17.78,154178.0,15.1803,15.1888,15.1632,15.1718,154178.0
2022-09-16 12:15:00,17.78,17.78,17.74,17.76,221641.0,15.1718,15.1718,15.1376,15.1547,221641.0
2022-09-16 12:20:00,17.76,17.77,17.74,17.76,267395.0,15.1547,15.1632,15.1376,15.1547,267395.0
2022-09-16 12:25:00,17.76,17.77,17.74,17.75,181874.0,15.1547,15.1632,15.1376,15.1462,181874.0
2022-09-16 12:30:00,17.75,17.75,17.7,17.71,175840.0,15.1462,15.1462,15.1035,15.112,175840.0
2022-09-16 12:35:00,17.72,17.75,17.71,17.73,86614.0,15.1206,15.1462,15.112,15.1291,86614.0
2022-09-16 12:40:00,17.74,17.76,17.73,17.76,109809.0,15.1376,15.1547,15.1291,15.1547,109809.0
2022-09-16 12:45:00,17.76,17.78,17.73,17.78,273597.0,15.1547,15.1718,15.1291,15.1718,273597.0
2022-09-16 12:50:00,17.78,17.78,17.74,17.75,347066.0,15.1718,15.1718,15.1376,15.1462,347066.0
2022-09-16 12:55:00,17.74,17.76,17.74,17.75,269845.0,15.1376,15.1547,15.1376,15.1462,269845.0
2022-09-16 13:00:00,17.75,17.75,17.71,17.73,331665.0,15.1462,15.1462,15.112,15.1291,331665.0
2022-09-16 13:05:00,17.73,17.76,17.73,17.75,139375.0,15.1291,15.1547,15.1291,15.1462,139375.0
2022-09-16 13:10:00,17.76,17.79,17.75,17.77,236101.0,15.1547,15.1803,15.1462,15.1632,236101.0
2022-09-16 13:15:00,17.76,17.78,17.74,17.76,114015.0,15.1547,15.1718,15.1376,15.1547,114015.0
2022-09-16 13:20:00,17.75,17.76,17.72,17.74,118553.0,15.1462,15.1547,15.1206,15.1376,118553.0
2022-09-16 13:25:00,17.74,17.74,17.7,17.71,114322.0,15.1376,15.1376,15.1035,15.112,114322.0
2022-09-16 13:30:00,17.71,17.75,17.7,17.73,160569.0,15.112,15.1462,15.1035,15.1291,160569.0
2022-09-16 13:35:00,17.73,17.78,17.73,17.76,123028.0,15.1291,15.1718,15.1291,15.1547,123028.0
2022-09-16 13:40:00,17.76,17.77,17.73,17.73,90647.0,15.1547,15.1632,15.1291,15.1291,90647.0
2022-09-16 13:45:00,17.73,17.74,17.72,17.73,97683.0,15.1291,15.1376,15.1206,15.1291,97683.0
2022-09-16 13:50:00,17.73,17.73,17.7,17.71,101150.0,15.1291,15.1291,15.1035,15.112,101150.0
2022-09-16 13:55:00,17.71,17.73,17.71,17.71,109110.0,15.112,15.1291,15.112,15.112,109110.0
2022-09-16 14:00:00,17.71,17.75,17.7,17.73,168133.0,15.112,15.1462,15.1035,15.1291,168133.0
2022-09-16 14:05:00,17.73,17.74,17.7,17.71,153519.0,15.1291,15.1376,15.1035,15.112,153519.0
2022-09-16 14:10:00,17.71,17.72,17.7,17.71,74497.0,15.112,15.1206,15.1035,15.112,74497.0
2022-09-16 14:15:00,17.71,17.73,17.7,17.71,158963.0,15.112,15.1291,15.1035,15.112,158963.0
2022-09-16 14:20:00,17.71,17.73,17.7,17.73,146841.0,15.112,15.1291,15.1035,15.1291,146841.0
2022-09-16 14:25:00,17.73,17.79,17.72,17.76,215982.0,15.1291,15.1803,15.1206,15.1547,215982.0
2022-09-16 14:30:00,17.75,17.78,17.74,17.77,166259.0,15.1462,15.1718,15.1376,15.1632,166259.0
2022-09-16 14:35:00,17.77,17.79,17.76,17.78,131940.0,15.1632,15.1803,15.1547,15.1718,131940.0
2022-09-16 14:40:00,17.78,17.78,17.75,17.77,161134.0,15.1718,15.1718,15.1462,15.1632,161134.0
2022-09-16 14:45:00,17.77,17.81,17.75,17.79,153398.0,15.1632,15.1973,15.1462,15.1803,153398.0
2022-09-16 14:50:00,17.79,17.81,17.78,17.8,115040.0,15.1803,15.1973,15.1718,15.1888,115040.0
2022-09-16 14:55:00,17.8,17.82,17.78,17.82,150505.0,15.1888,15.2059,15.1718,15.2059,150505.0
2022-09-16 15:00:00,17.82,17.85,17.81,17.85,157303.0,15.2059,15.2315,15.1973,15.2315,157303.0
2022-09-16 15:05:00,17.85,17.87,17.82,17.84,366360.0,15.2315,15.2485,15.2059,15.2229,366360.0
2022-09-16 15:10:00,17.84,17.85,17.81,17.82,247115.0,15.2229,15.2315,15.1973,15.2059,247115.0
2022-09-16 15:15:00,17.83,17.84,17.8,17.82,208766.0,15.2144,15.2229,15.1888,15.2059,208766.0
2022-09-16 15:20:00,17.82,17.86,17.81,17.85,230416.0,15.2059,15.24,15.1973,15.2315,230416.0
2022-09-16 15:25:00,17.85,17.85,17.8,17.82,211650.0,15.2315,15.2315,15.1888,15.2059,211650.0
2022-09-16 15:30:00,17.82,17.83,17.76,17.8,365108.0,15.2059,15.2144,15.1547,15.1888,365108.0
2022-09-16 15:35:00,17.8,17.82,17.77,17.81,358049.0,15.1888,15.2059,15.1632,15.1973,358049.0
2022-09-16 15:40:00,17.82,17.86,17.81,17.85,630102.0,15.2059,15.24,15.1973,15.2315,630102.0
2022-09-16 15:45:00,17.85,17.86,17.81,17.86,462598.0,15.2315,15.24,15.1973,15.24,462598.0
2022-09-16 15:50:00,17.86,17.9,17.84,17.86,767125.0,15.24,15.2741,15.2229,15.24,767125.0
2022-09-16 15:55:00,17.85,17.88,17.82,17.85,1713480.0,15.2315,15.2571,15.2059,15.2315,1713480.0
2022-09-19 09:30:00,17.5,17.6,17.5,17.56,584421.0,14.9328,15.0182,14.9328,14.984,584421.0
2022-09-19 09:35:00,17.56,17.62,17.54,17.6,136836.0,14.984,15.0352,14.967,15.0182,136836.0
2022-09-19 09:40:00,17.61,17.68,17.61,17.66,153601.0,15.0267,15.0864,15.0267,15.0694,153601.0
2022-09-19 09:45:00,17.66,17.72,17.65,17.7,186384.0,15.0694,15.1206,15.0608,15.1035,186384.0
2022-09-19 09:50:00,17.71,17.78,17.7,17.73,154050.0,15.112,15.1718,15.1035,15.1291,154050.0
2022-09-19 09:55:00,17.74,17.77,17.72,17.76,184988.0,15.1376,15.1632,15.1206,15.1547,184988.0
2022-09-19 10:00:00,17.76,17.77,17.72,17.74,140213.0,15.1547,15.1632,15.1206,15.1376,140213.0
2022-09-19 10:05:00,17.73,17.76,17.71,17.76,330748.0,15.1291,15.1547,15.112,15.1547,330748.0
2022-09-19 10:10:00,17.76,17.85,17.75,17.8,157057.0,15.1547,15.2315,15.1462,15.1888,157057.0
2022-09-19 10:15:00,17.8,17.82,17.78,17.79,181687.0,15.1888,15.2059,15.1718,15.1803,181687.0
2022-09-19 10:20:00,17.8,17.85,17.79,17.84,151776.0,15.1888,15.2315,15.1803,15.2229,151776.0
2022-09-19 10:25:00,17.85,17.88,17.83,17.88,145321.0,15.2315,15.2571,15.2144,15.2571,145321.0
2022-09-19 10:30:00,17.88,17.89,17.85,17.87,101735.0,15.2571,15.2656,15.2315,15.2485,101735.0
2022-09-19 10:35:00,17.87,17.92,17.86,17.88,107556.0,15.2485,15.2912,15.24,15.2571,107556.0
2022-09-19 10:40:00,17.88,17.94,17.87,17.92,94828.0,15.2571,15.3083,15.2485,15.2912,94828.0
2022-09-19 10:45:00,17.92,17.94,17.9,17.91,148744.0,15.2912,15.3083,15.2741,15.2827,148744.0
2022-09-19 10:50:00,17.92,17.92,17.87,17.88,122999.0,15.2912,15.2912,15.2485,15.2571,122999.0
2022-09-19 10:55:00,17.88,17.89,17.85,17.88,127170.0,15.2571,15.2656,15.2315,15.2571,127170.0
2022-09-19 11:00:00,17.87,17.92,17.87,17.88,101000.0,15.2485,15.2912,15.2485,15.2571,101000.0
2022-09-19 11:05:00,17.87,17.89,17.83,17.84,177311.0,15.2485,15.2656,15.2144,15.2229,177311.0
2022-09-19 11:10:00,17.84,17.88,17.84,17.87,116548.0,15.2229,15.2571,15.2229,15.2485,116548.0
2022-09-19 11:15:00,17.87,17.9,17.84,17.89,261712.0,15.2485,15.2741,15.2229,15.2656,261712.0
2022-09-19 11:20:00,17.89,17.9,17.82,17.83,417886.0,15.2656,15.2741,15.2059,15.2144,417886.0
2022-09-19 11:25:00,17.83,17.84,17.79,17.82,453504.0,15.2144,15.2229,15.1803,15.2059,453504.0
2022-09-19 11:30:00,17.82,17.85,17.81,17.82,224857.0,15.2059,15.2315,15.1973,15.2059,224857.0
2022-09-19 11:35:00,17.82,17.83,17.77,17.8,409110.0,15.2059,15.2144,15.1632,15.1888,409110.0
2022-09-19 11:40:00,17.81,17.85,17.8,17.84,323791.0,15.1973,15.2315,15.1888,15.2229,323791.0
2022-09-19 11:45:00,17.85,17.86,17.82,17.86,272736.0,15.2315,15.24,15.2059,15.24,272736.0
2022-09-19 11:50:00,17.85,17.87,17.83,17.84,240592.0,15.2315,15.2485,15.2144,15.2229,240592.0
2022-09-19 11:55:00,17.84,17.84,17.8,17.8,297442.0,15.2229,15.2229,15.1888,15.1888,297442.0
2022-09-19 12:00:00,17.8,17.86,17.8,17.84,266429.0,15.1888,15.24,15.1888,15.2229,266429.0
2022-09-19 12:05:00,17.85,17.89,17.83,17.88,231572.0,15.2315,15.2656,15.2144,15.2571,231572.0
2022-09-19 12:10:00,17.88,17.9,17.88,17.89,157968.0,15.2571,15.2741,15.2571,15.2656,157968.0
2022-09-19 12:15:00,17.89,17.92,17.87,17.89,214248.0,15.2656,15.2912,15.2485,15.2656,214248.0
2022-09-19 12:20:00,17.89,17.91,17.87,17.9,117567.0,15.2656,15.2827,15.2485,15.2741,117567.0
2022-09-19 12:25:00,17.91,17.91,17.88,17.89,75800.0,15.2827,15.2827,15.2571,15.2656,75800.0
2022-09-19 12:30:00,17.89,17.9,17.87,17.89,126002.0,15.2656,15.2741,15.2485,15.2656,126002.0
2022-09-19 12:35:00,17.89,17.92,17.89,17.91,88460.0,15.2656,15.2912,15.2656,15.2827,88460.0
2022-09-19 12:40:00,17.91,17.91,17.87,17.89,51533.0,15.2827,15.2827,15.2485,15.2656,51533.0
2022-09-19 12:45:00,17.89,17.89,17.87,17.88,75918.0,15.2656,15.2656,15.2485,15.2571,75918.0
2022-09-19 12:50:00,17.88,17.92,17.87,17.91,90805.0,15.2571,15.2912,15.2485,15.2827,90805.0
2022-09-19 12:55:00,17.92,17.93,17.91,17.91,47297.0,15.2912,15.2997,15.2827,15.2827,47297.0
2022-09-19 13:00:00,17.91,17.92,17.9,17.91,50335.0,15.2827,15.2912,15.2741,15.2827,50335.0
2022-09-19 13:05:00,17.9,17.91,17.88,17.91,120073.0,15.2741,15.2827,15.2571,15.2827,120073.0
2022-09-19 13:10:00,17.91,17.92,17.87,17.88,112358.0,15.2827,15.2912,15.2485,15.2571,112358.0
2022-09-19 13:15:00,17.88,17.91,17.87,17.9,104169.0,15.2571,15.2827,15.2485,15.2741,104169.0
2022-09-19 13:20:00,17.91,17.92,17.9,17.92,79230.0,15.2827,15.2912,15.2741,15.2912,79230.0
2022-09-19 13:25:00,17.92,17.92,17.87,17.88,197121.0,15.2912,15.2912,15.2485,15.2571,197121.0
2022-09-19 13:30:00,17.88,17.89,17.85,17.86,127590.0,15.2571,15.2656,15.2315,15.24,127590.0
2022-09-19 13:35:00,17.86,17.88,17.86,17.87,101941.0,15.24,15.2571,15.24,15.2485,101941.0
2022-09-19 13:40:00,17.88,17.89,17.87,17.88,63272.0,15.2571,15.2656,15.2485,15.2571,63272.0
2022-09-19 13:45:00,17.89,17.91,17.89,17.89,63204.0,15.2656,15.2827,15.2656,15.2656,63204.0
2022-09-19 13:50:00,17.89,17.91,17.87,17.88,64036.0,15.2656,15.2827,15.2485,15.2571,64036.0
2022-09-19 13:55:00,17.88,17.88,17.86,17.88,84432.0,15.2571,15.2571,15.24,15.2571,84432.0
2022-09-19 14:00:00,17.88,17.89,17.87,17.87,83223.0,15.2571,15.2656,15.2485,15.2485,83223.0
2022-09-19 14:05:00,17.88,17.88,17.86,17.88,82785.0,15.2571,15.2571,15.24,15.2571,82785.0
2022-09-19 14:10:00,17.88,17.88,17.84,17.84,76630.0,15.2571,15.2571,15.2229,15.2229,76630.0
2022-09-19 14:15:00,17.84,17.87,17.83,17.85,157396.0,15.2229,15.2485,15.2144,15.2315,157396.0
2022-09-19 14:20:00,17.85,17.87,17.83,17.84,97036.0,15.2315,15.2485,15.2144,15.2229,97036.0
2022-09-19 14:25:00,17.84,17.87,17.83,17.86,136058.0,15.2229,15.2485,15.2144,15.24,136058.0
2022-09-19 14:30:00,17.86,17.86,17.83,17.84,68233.0,15.24,15.24,15.2144,15.2229,68233.0
2022-09-19 14:35:00,17.84,17.87,17.83,17.87,98892.0,15.2229,15.2485,15.2144,15.2485,98892.0
2022-09-19 14:40:00,17.87,17.88,17.85,17.87,81082.0,15.2485,15.2571,15.2315,15.2485,81082.0
2022-09-19 14:45:00,17.87,17.87,17.85,17.85,87682.0,15.2485,15.2485,15.2315,15.2315,87682.0
2022-09-19 14:50:00,17.86,17.89,17.85,17.89,107425.0,15.24,15.2656,15.2315,15.2656,107425.0
2022-09-19 14:55:00,17.89,17.9,17.87,17.89,185205.0,15.2656,15.2741,15.2485,15.2656,185205.0
2022-09-19 15:00:00,17.9,17.92,17.89,17.91,200085.0,15.2741,15.2912,15.2656,15.2827,200085.0
2022-09-19 15:05:00,17.91,17.94,17.91,17.94,284614.0,15.2827,15.3083,15.2827,15.3083,284614.0
2022-09-19 15:10:00,17.94,17.99,17.93,17.96,286235.0,15.3083,15.3509,15.2997,15.3253,286235.0
2022-09-19 15:15:00,17.97,17.98,17.96,17.96,276850.0,15.3339,15.3424,15.3253,15.3253,276850.0
2022-09-19 15:20:00,17.96,17.97,17.95,17.96,158618.0,15.3253,15.3339,15.3168,15.3253,158618.0
2022-09-19 15:25:00,17.96,18.0,17.96,17.99,265781.0,15.3253,15.3595,15.3253,15.3509,265781.0
2022-09-19 15:30:00,18.0,18.02,17.99,17.99,304467.0,15.3595,15.3765,15.3509,15.3509,304467.0
2022-09-19 15:35:00,18.0,18.02,17.99,18.02,208835.0,15.3595,15.3765,15.3509,15.3765,208835.0
2022-09-19 15:40:00,18.02,18.04,18.01,18.04,153110.0,15.3765,15.3936,15.368,15.3936,153110.0
2022-09-19 15:45:00,18.04,18.04,18.02,18.04,258334.0,15.3936,15.3936,15.3765,15.3936,258334.0
2022-09-19 15:50:00,18.04,18.05,18.02,18.04,442483.0,15.3936,15.4021,15.3765,15.3936,442483.0
2022-09-19 15:55:00,18.04,18.06,18.02,18.06,726552.0,15.3936,15.4107,15.3765,15.4107,726552.0
2022-09-20 09:30:00,17.94,17.99,17.9,17.9,294572.0,15.3083,15.3509,15.2741,15.2741,294572.0
2022-09-20 09:35:00,17.89,17.92,17.86,17.9,98924.0,15.2656,15.2912,15.24,15.2741,98924.0
2022-09-20 09:40:00,17.89,17.91,17.87,17.91,163185.0,15.2656,15.2827,15.2485,15.2827,163185.0
2022-09-20 09:45:00,17.9,17.94,17.89,17.89,71559.0,15.2741,15.3083,15.2656,15.2656,71559.0
2022-09-20 09:50:00,17.89,17.9,17.86,17.89,98621.0,15.2656,15.2741,15.24,15.2656,98621.0
2022-09-20 09:55:00,17.89,17.91,17.87,17.88,55744.0,15.2656,15.2827,15.2485,15.2571,55744.0
2022-09-20 10:00:00,17.88,17.88,17.8,17.81,148214.0,15.2571,15.2571,15.1888,15.1973,148214.0
2022-09-20 10:05:00,17.8,17.84,17.79,17.81,159529.0,15.1888,15.2229,15.1803,15.1973,159529.0
2022-09-20 10:10:00,17.81,17.82,17.73,17.76,195123.0,15.1973,15.2059,15.1291,15.1547,195123.0
2022-09-20 10:15:00,17.76,17.8,17.73,17.77,192846.0,15.1547,15.1888,15.1291,15.1632,192846.0
2022-09-20 10:20:00,17.78,17.8,17.76,17.77,126035.0,15.1718,15.1888,15.1547,15.1632,126035.0
2022-09-20 10:25:00,17.77,17.82,17.76,17.82,148080.0,15.1632,15.2059,15.1547,15.2059,148080.0
2022-09-20 10:30:00,17.82,17.83,17.76,17.77,161681.0,15.2059,15.2144,15.1547,15.1632,161681.0
2022-09-20 10:35:00,17.77,17.78,17.74,17.75,102111.0,15.1632,15.1718,15.1376,15.1462,102111.0
2022-09-20 10:40:00,17.75,17.79,17.73,17.76,79233.0,15.1462,15.1803,15.1291,15.1547,79233.0
2022-09-20 10:45:00,17.76,17.82,17.75,17.82,156160.0,15.1547,15.2059,15.1462,15.2059,156160.0
2022-09-20 10:50:00,17.81,17.83,17.79,17.8,94241.0,15.1973,15.2144,15.1803,15.1888,94241.0
2022-09-20 10:55:00,17.8,17.8,17.78,17.79,107891.0,15.1888,15.1888,15.1718,15.1803,107891.0
2022-09-20 11:00:00,17.79,17.79,17.74,17.77,130240.0,15.1803,15.1803,15.1376,15.1632,130240.0
2022-09-20 11:05:00,17.77,17.81,17.75,17.8,190623.0,15.1632,15.1973,15.1462,15.1888,190623.0
2022-09-20 11:10:00,17.8,17.83,17.79,17.8,284453.0,15.1888,15.2144,15.1803,15.1888,284453.0
2022-09-20 11:15:00,17.8,17.8,17.77,17.78,226058.0,15.1888,15.1888,15.1632,15.1718,226058.0
2022-09-20 11:20:00,17.78,17.81,17.76,17.8,210311.0,15.1718,15.1973,15.1547,15.1888,210311.0
2022-09-20 11:25:00,17.8,17.83,17.79,17.81,218665.0,15.1888,15.2144,15.1803,15.1973,218665.0
2022-09-20 11:30:00,17.8,17.82,17.79,17.81,160942.0,15.1888,15.2059,15.1803,15.1973,160942.0
2022-09-20 11:35:00,17.82,17.84,17.8,17.82,183645.0,15.2059,15.2229,15.1888,15.2059,183645.0
2022-09-20 11:40:00,17.82,17.86,17.81,17.85,218516.0,15.2059,15.24,15.1973,15.2315,218516.0
2022-09-20 11:45:00,17.85,17.86,17.82,17.82,125047.0,15.2315,15.24,15.2059,15.2059,125047.0
2022-09-20 11:50:00,17.82,17.84,17.8,17.82,66210.0,15.2059,15.2229,15.1888,15.2059,66210.0
2022-09-20 11:55:00,17.83,17.83,17.8,17.82,81438.0,15.2144,15.2144,15.1888,15.2059,81438.0
2022-09-20 12:00:00,17.82,17.86,17.81,17.85,218310.0,15.2059,15.24,15.1973,15.2315,218310.0
2022-09-20 12:05:00,17.86,17.92,17.84,17.89,407360.0,15.24,15.2912,15.2229,15.2656,407360.0
2022-09-20 12:10:00,17.89,17.89,17.85,17.87,229694.0,15.2656,15.2656,15.2315,15.2485,229694.0
2022-09-20 12:15:00,17.87,17.89,17.84,17.85,81651.0,15.2485,15.2656,15.2229,15.2315,81651.0
2022-09-20 12:20:00,17.85,17.86,17.83,17.84,117915.0,15.2315,15.24,15.2144,15.2229,117915.0
2022-09-20 12:25:00,17.84,17.85,17.8,17.83,174369.0,15.2229,15.2315,15.1888,15.2144,174369.0
2022-09-20 12:30:00,17.82,17.83,17.81,17.82,76223.0,15.2059,15.2144,15.1973,15.2059,76223.0
2022-09-20 12:35:00,17.82,17.84,17.82,17.82,42152.0,15.2059,15.2229,15.2059,15.2059,42152.0
2022-09-20 12:40:00,17.82,17.83,17.79,17.81,145507.0,15.2059,15.2144,15.1803,15.1973,145507.0
2022-09-20 12:45:00,17.82,17.83,17.81,17.82,48252.0,15.2059,15.2144,15.1973,15.2059,48252.0
2022-09-20 12:50:00,17.82,17.85,17.82,17.85,84634.0,15.2059,15.2315,15.2059,15.2315,84634.0
2022-09-20 12:55:00,17.85,17.85,17.82,17.83,93494.0,15.2315,15.2315,15.2059,15.2144,93494.0
2022-09-20 13:00:00,17.83,17.84,17.8,17.81,43048.0,15.2144,15.2229,15.1888,15.1973,43048.0
2022-09-20 13:05:00,17.81,17.82,17.78,17.78,76315.0,15.1973,15.2059,15.1718,15.1718,76315.0
2022-09-20 13:10:00,17.78,17.79,17.76,17.79,88040.0,15.1718,15.1803,15.1547,15.1803,88040.0
2022-09-20 13:15:00,17.79,17.81,17.77,17.81,88882.0,15.1803,15.1973,15.1632,15.1973,88882.0
2022-09-20 13:20:00,17.81,17.83,17.79,17.83,51797.0,15.1973,15.2144,15.1803,15.2144,51797.0
2022-09-20 13:25:00,17.82,17.83,17.8,17.8,76516.0,15.2059,15.2144,15.1888,15.1888,76516.0
2022-09-20 13:30:00,17.81,17.81,17.78,17.78,75226.0,15.1973,15.1973,15.1718,15.1718,75226.0
2022-09-20 13:35:00,17.79,17.82,17.78,17.81,39160.0,15.1803,15.2059,15.1718,15.1973,39160.0
2022-09-20 13:40:00,17.82,17.84,17.81,17.83,63164.0,15.2059,15.2229,15.1973,15.2144,63164.0
2022-09-20 13:45:00,17.83,17.84,17.81,17.81,99711.0,15.2144,15.2229,15.1973,15.1973,99711.0
2022-09-20 13:50:00,17.81,17.83,17.8,17.82,186210.0,15.1973,15.2144,15.1888,15.2059,186210.0
2022-09-20 13:55:00,17.82,17.83,17.79,17.81,139176.0,15.2059,15.2144,15.1803,15.1973,139176.0
2022-09-20 14:00:00,17.81,17.85,17.81,17.85,142260.0,15.1973,15.2315,15.1973,15.2315,142260.0
2022-09-20 14:05:00,17.85,17.86,17.83,17.85,123846.0,15.2315,15.24,15.2144,15.2315,123846.0
2022-09-20 14:10:00,17.86,17.86,17.81,17.84,193448.0,15.24,15.24,15.1973,15.2229,193448.0
2022-09-20 14:15:00,17.84,17.84,17.81,17.82,127905.0,15.2229,15.2229,15.1973,15.2059,127905.0
2022-09-20 14:20:00,17.83,17.84,17.81,17.84,92758.0,15.2144,15.2229,15.1973,15.2229,92758.0
2022-09-20 14:25:00,17.84,17.85,17.83,17.85,120891.0,15.2229,15.2315,15.2144,15.2315,120891.0
2022-09-20 14:30:00,17.84,17.86,17.82,17.82,77058.0,15.2229,15.24,15.2059,15.2059,77058.0
2022-09-20 14:35:00,17.82,17.83,17.81,17.82,98801.0,15.2059,15.2144,15.1973,15.2059,98801.0
2022-09-20 14:40:00,17.82,17.82,17.79,17.8,257640.0,15.2059,15.2059,15.1803,15.1888,257640.0
2022-09-20 14:45:00,17.8,17.86,17.8,17.84,202044.0,15.1888,15.24,15.1888,15.2229,202044.0
2022-09-20 14:50:00,17.83,17.85,17.81,17.82,181183.0,15.2144,15.2315,15.1973,15.2059,181183.0
2022-09-20 14:55:00,17.82,17.85,17.81,17.84,103654.0,15.2059,15.2315,15.1973,15.2229,103654.0
2022-09-20 15:00:00,17.84,17.86,17.84,17.85,110012.0,15.2229,15.24,15.2229,15.2315,110012.0
2022-09-20 15:05:00,17.85,17.85,17.81,17.82,237348.0,15.2315,15.2315,15.1973,15.2059,237348.0
2022-09-20 15:10:00,17.82,17.84,17.81,17.82,144884.0,15.2059,15.2229,15.1973,15.2059,144884.0
2022-09-20 15:15:00,17.83,17.83,17.81,17.82,178507.0,15.2144,15.2144,15.1973,15.2059,178507.0
2022-09-20 15:20:00,17.82,17.86,17.82,17.86,107107.0,15.2059,15.24,15.2059,15.24,107107.0
2022-09-20 15:25:00,17.86,17.89,17.85,17.87,313355.0,15.24,15.2656,15.2315,15.2485,313355.0
2022-09-20 15:30:00,17.88,17.9,17.85,17.89,341900.0,15.2571,15.2741,15.2315,15.2656,341900.0
2022-09-20 15:35:00,17.89,17.93,17.88,17.92,301211.0,15.2656,15.2997,15.2571,15.2912,301211.0
2022-09-20 15:40:00,17.91,17.95,17.91,17.95,184583.0,15.2827,15.3168,15.2827,15.3168,184583.0
2022-09-20 15:45:00,17.95,17.98,17.94,17.95,378771.0,15.3168,15.3424,15.3083,15.3168,378771.0
2022-09-20 15:50:00,17.94,17.96,17.92,17.94,350189.0,15.3083,15.3253,15.2912,15.3083,350189.0
2022-09-20 15:55:00,17.93,17.94,17.89,17.9,633839.0,15.2997,15.3083,15.2656,15.2741,633839.0
2022-09-21 09:30:00,18.12,18.18,18.02,18.04,349398.0,15.4619,15.5131,15.3765,15.3936,349398.0
2022-09-21 09:35:00,18.04,18.08,18.03,18.05,310566.0,15.3936,15.4277,15.3851,15.4021,310566.0
2022-09-21 09:40:00,18.05,18.08,18.02,18.03,523211.0,15.4021,15.4277,15.3765,15.3851,523211.0
2022-09-21 09:45:00,18.02,18.1,18.02,18.1,201830.0,15.3765,15.4448,15.3765,15.4448,201830.0
2022-09-21 09:50:00,18.1,18.13,18.07,18.12,109801.0,15.4448,15.4704,15.4192,15.4619,109801.0
2022-09-21 09:55:00,18.13,18.13,18.04,18.05,150768.0,15.4704,15.4704,15.3936,15.4021,150768.0
2022-09-21 10:00:00,18.05,18.06,18.02,18.03,196950.0,15.4021,15.4107,15.3765,15.3851,196950.0
2022-09-21 10:05:00,18.03,18.05,18.0,18.0,148122.0,15.3851,15.4021,15.3595,15.3595,148122.0
2022-09-21 10:10:00,18.0,18.02,17.99,18.01,176771.0,15.3595,15.3765,15.3509,15.368,176771.0
2022-09-21 10:15:00,18.02,18.05,18.0,18.04,146627.0,15.3765,15.4021,15.3595,15.3936,146627.0
2022-09-21 10:20:00,18.04,18.05,18.02,18.05,279171.0,15.3936,15.4021,15.3765,15.4021,279171.0
2022-09-21 10:25:00,18.05,18.06,18.01,18.05,122540.0,15.4021,15.4107,15.368,15.4021,122540.0
2022-09-21 10:30:00,18.06,18.06,18.01,18.04,208260.0,15.4107,15.4107,15.368,15.3936,208260.0
2022-09-21 10:35:00,18.04,18.05,18.02,18.05,122776.0,15.3936,15.4021,15.3765,15.4021,122776.0
2022-09-21 10:40:00,18.05,18.05,18.02,18.03,131658.0,15.4021,15.4021,15.3765,15.3851,131658.0
2022-09-21 10:45:00,18.03,18.04,18.02,18.04,59578.0,15.3851,15.3936,15.3765,15.3936,59578.0
2022-09-21 10:50:00,18.04,18.04,18.0,18.01,55714.0,15.3936,15.3936,15.3595,15.368,55714.0
2022-09-21 10:55:00,18.01,18.01,17.97,17.98,56503.0,15.368,15.368,15.3339,15.3424,56503.0
2022-09-21 11:00:00,17.98,17.99,17.97,17.97,95767.0,15.3424,15.3509,15.3339,15.3339,95767.0
2022-09-21 11:05:00,17.97,17.97,17.94,17.96,55121.0,15.3339,15.3339,15.3083,15.3253,55121.0
2022-09-21 11:10:00,17.96,17.99,17.95,17.97,107616.0,15.3253,15.3509,15.3168,15.3339,107616.0
2022-09-21 11:15:00,17.98,17.99,17.97,17.99,33915.0,15.3424,15.3509,15.3339,15.3509,33915.0
2022-09-21 11:20:00,17.99,18.0,17.96,17.99,126739.0,15.3509,15.3595,15.3253,15.3509,126739.0
2022-09-21 11:25:00,17.99,18.03,17.98,18.0,105636.0,15.3509,15.3851,15.3424,15.3595,105636.0
2022-09-21 11:30:00,18.01,18.02,17.98,18.01,97519.0,15.368,15.3765,15.3424,15.368,97519.0
2022-09-21 11:35:00,18.01,18.05,18.0,18.05,98688.0,15.368,15.4021,15.3595,15.4021,98688.0
2022-09-21 11:40:00,18.04,18.05,18.02,18.02,184971.0,15.3936,15.4021,15.3765,15.3765,184971.0
2022-09-21 11:45:00,18.03,18.03,18.01,18.02,56583.0,15.3851,15.3851,15.368,15.3765,56583.0
2022-09-21 11:50:00,18.02,18.03,18.0,18.03,97254.0,15.3765,15.3851,15.3595,15.3851,97254.0
2022-09-21 11:55:00,18.02,18.03,18.02,18.03,127048.0,15.3765,15.3851,15.3765,15.3851,127048.0
2022-09-21 12:00:00,18.03,18.03,17.98,17.98,150846.0,15.3851,15.3851,15.3424,15.3424,150846.0
2022-09-21 12:05:00,17.98,18.0,17.97,18.0,301796.0,15.3424,15.3595,15.3339,15.3595,301796.0
2022-09-21 12:10:00,18.0,18.0,17.97,17.98,90842.0,15.3595,15.3595,15.3339,15.3424,90842.0
2022-09-21 12:15:00,17.97,17.98,17.95,17.96,118834.0,15.3339,15.3424,15.3168,15.3253,118834.0
2022-09-21 12:20:00,17.96,17.97,17.95,17.96,235083.0,15.3253,15.3339,15.3168,15.3253,235083.0
2022-09-21 12:25:00,17.97,18.02,17.96,18.02,83935.0,15.3339,15.3765,15.3253,15.3765,83935.0
2022-09-21 12:30:00,18.01,18.04,18.01,18.04,93309.0,15.368,15.3936,15.368,15.3936,93309.0
2022-09-21 12:35:00,18.04,18.04,17.98,17.98,211619.0,15.3936,15.3936,15.3424,15.3424,211619.0
2022-09-21 12:40:00,17.98,17.99,17.96,17.96,282448.0,15.3424,15.3509,15.3253,15.3253,282448.0
2022-09-21 12:45:00,17.96,17.98,17.95,17.98,124123.0,15.3253,15.3424,15.3168,15.3424,124123.0
2022-09-21 12:50:00,17.98,17.98,17.96,17.96,197847.0,15.3424,15.3424,15.3253,15.3253,197847.0
2022-09-21 12:55:00,17.96,17.97,17.95,17.96,255925.0,15.3253,15.3339,15.3168,15.3253,255925.0
2022-09-21 13:00:00,17.96,17.98,17.96,17.98,256358.0,15.3253,15.3424,15.3253,15.3424,256358.0
2022-09-21 13:05:00,17.97,18.01,17.97,18.0,111246.0,15.3339,15.368,15.3339,15.3595,111246.0
2022-09-21 13:10:00,18.01,18.01,17.99,18.0,58624.0,15.368,15.368,15.3509,15.3595,58624.0
2022-09-21 13:15:00,18.0,18.0,17.97,17.97,49562.0,15.3595,15.3595,15.3339,15.3339,49562.0
2022-09-21 13:20:00,17.98,17.99,17.96,17.98,74096.0,15.3424,15.3509,15.3253,15.3424,74096.0
2022-09-21 13:25:00,17.98,18.02,17.98,18.02,35183.0,15.3424,15.3765,15.3424,15.3765,35183.0
2022-09-21 13:30:00,18.02,18.04,17.98,17.99,163406.0,15.3765,15.3936,15.3424,15.3509,163406.0
2022-09-21 13:35:00,17.98,17.99,17.97,17.98,203246.0,15.3424,15.3509,15.3339,15.3424,203246.0
2022-09-21 13:40:00,17.98,17.98,17.96,17.98,245564.0,15.3424,15.3424,15.3253,15.3424,245564.0
2022-09-21 13:45:00,17.97,17.98,17.95,17.97,221457.0,15.3339,15.3424,15.3168,15.3339,221457.0
2022-09-21 13:50:00,17.97,17.97,17.95,17.96,189727.0,15.3339,15.3339,15.3168,15.3253,189727.0
2022-09-21 13:55:00,17.96,17.98,17.96,17.98,201745.0,15.3253,15.3424,15.3253,15.3424,201745.0
2022-09-21 14:00:00,17.98,17.98,17.76,17.76,186468.0,15.3424,15.3424,15.1547,15.1547,186468.0
2022-09-21 14:05:00,17.77,17.82,17.73,17.81,95970.0,15.1632,15.2059,15.1291,15.1973,95970.0
2022-09-21 14:10:00,17.8,17.82,17.69,17.7,123813.0,15.1888,15.2059,15.095,15.1035,123813.0
2022-09-21 14:15:00,17.69,17.75,17.68,17.73,171484.0,15.095,15.1462,15.0864,15.1291,171484.0
2022-09-21 14:20:00,17.73,17.8,17.72,17.8,133918.0,15.1291,15.1888,15.1206,15.1888,133918.0
2022-09-21 14:25:00,17.79,17.81,17.76,17.79,186487.0,15.1803,15.1973,15.1547,15.1803,186487.0
2022-09-21 14:30:00,17.78,17.84,17.75,17.83,986607.0,15.1718,15.2229,15.1462,15.2144,986607.0
2022-09-21 14:35:00,17.82,17.89,17.81,17.82,440797.0,15.2059,15.2656,15.1973,15.2059,440797.0
2022-09-21 14:40:00,17.83,18.0,17.79,17.98,521443.0,15.2144,15.3595,15.1803,15.3424,521443.0
2022-09-21 14:45:00,17.97,17.99,17.86,17.89,364570.0,15.3339,15.3509,15.24,15.2656,364570.0
2022-09-21 14:50:00,17.89,17.91,17.83,17.89,840272.0,15.2656,15.2827,15.2144,15.2656,840272.0
2022-09-21 14:55:00,17.89,17.91,17.81,17.82,1400296.0,15.2656,15.2827,15.1973,15.2059,1400296.0
2022-09-21 15:00:00,17.83,17.86,17.79,17.83,591849.0,15.2144,15.24,15.1803,15.2144,591849.0
2022-09-21 15:05:00,17.83,17.85,17.79,17.8,335361.0,15.2144,15.2315,15.1803,15.1888,335361.0
2022-09-21 15:10:00,17.8,17.81,17.68,17.8,203101.0,15.1888,15.1973,15.0864,15.1888,203101.0
2022-09-21 15:15:00,17.8,17.83,17.75,17.77,150286.0,15.1888,15.2144,15.1462,15.1632,150286.0
2022-09-21 15:20:00,17.76,17.76,17.71,17.73,160809.0,15.1547,15.1547,15.112,15.1291,160809.0
2022-09-21 15:25:00,17.73,17.74,17.65,17.67,197086.0,15.1291,15.1376,15.0608,15.0779,197086.0
2022-09-21 15:30:00,17.67,17.72,17.63,17.71,316186.0,15.0779,15.1206,15.0438,15.112,316186.0
2022-09-21 15:35:00,17.71,17.71,17.62,17.63,189212.0,15.112,15.112,15.0352,15.0438,189212.0
2022-09-21 15:40:00,17.62,17.65,17.61,17.63,192480.0,15.0352,15.0608,15.0267,15.0438,192480.0
2022-09-21 15:45:00,17.63,17.65,17.6,17.61,222813.0,15.0438,15.0608,15.0182,15.0267,222813.0
2022-09-21 15:50:00,17.62,17.63,17.56,17.58,468372.0,15.0352,15.0438,14.984,15.0011,468372.0
2022-09-21 15:55:00,17.58,17.58,17.51,17.52,630210.0,15.0011,15.0011,14.9414,14.9499,630210.0
2022-09-22 09:30:00,17.73,17.73,17.6,17.68,273212.0,15.1291,15.1291,15.0182,15.0864,273212.0
2022-09-22 09:35:00,17.68,17.71,17.64,17.65,134355.0,15.0864,15.112,15.0523,15.0608,134355.0
2022-09-22 09:40:00,17.66,17.69,17.6,17.62,165476.0,15.0694,15.095,15.0182,15.0352,165476.0
2022-09-22 09:45:00,17.62,17.67,17.59,17.6,243868.0,15.0352,15.0779,15.0096,15.0182,243868.0
2022-09-22 09:50:00,17.6,17.62,17.56,17.57,115782.0,15.0182,15.0352,14.984,14.9926,115782.0
2022-09-22 09:55:00,17.57,17.58,17.51,17.54,93345.0,14.9926,15.0011,14.9414,14.967,93345.0
2022-09-22 10:00:00,17.54,17.56,17.46,17.48,197866.0,14.967,14.984,14.8987,14.9158,197866.0
2022-09-22 10:05:00,17.47,17.52,17.47,17.51,98466.0,14.9072,14.9499,14.9072,14.9414,98466.0
2022-09-22 10:10:00,17.5,17.58,17.47,17.58,80646.0,14.9328,15.0011,14.9072,15.0011,80646.0
2022-09-22 10:15:00,17.59,17.6,17.53,17.54,114287.0,15.0096,15.0182,14.9584,14.967,114287.0
2022-09-22 10:20:00,17.55,17.55,17.51,17.53,69774.0,14.9755,14.9755,14.9414,14.9584,69774.0
2022-09-22 10:25:00,17.53,17.57,17.52,17.57,82799.0,14.9584,14.9926,14.9499,14.9926,82799.0
2022-09-22 10:30:00,17.57,17.59,17.52,17.54,172478.0,14.9926,15.0096,14.9499,14.967,172478.0
2022-09-22 10:35:00,17.54,17.55,17.49,17.51,300146.0,14.967,14.9755,14.9243,14.9414,300146.0
2022-09-22 10:40:00,17.51,17.53,17.49,17.51,93853.0,14.9414,14.9584,14.9243,14.9414,93853.0
2022-09-22 10:45:00,17.5,17.55,17.5,17.54,186781.0,14.9328,14.9755,14.9328,14.967,186781.0
2022-09-22 10:50:00,17.53,17.54,17.49,17.51,197988.0,14.9584,14.967,14.9243,14.9414,197988.0
2022-09-22 10:55:00,17.5,17.51,17.48,17.5,193543.0,14.9328,14.9414,14.9158,14.9328,193543.0
2022-09-22 11:00:00,17.5,17.51,17.46,17.48,194661.0,14.9328,14.9414,14.8987,14.9158,194661.0
2022-09-22 11:05:00,17.48,17.54,17.47,17.51,272368.0,14.9158,14.967,14.9072,14.9414,272368.0
2022-09-22 11:10:00,17.51,17.52,17.49,17.51,184249.0,14.9414,14.9499,14.9243,14.9414,184249.0
2022-09-22 11:15:00,17.5,17.52,17.49,17.5,213204.0,14.9328,14.9499,14.9243,14.9328,213204.0
2022-09-22 11:20:00,17.51,17.52,17.48,17.51,232968.0,14.9414,14.9499,14.9158,14.9414,232968.0
2022-09-22 11:25:00,17.5,17.54,17.49,17.5,356882.0,14.9328,14.967,14.9243,14.9328,356882.0
2022-09-22 11:30:00,17.5,17.55,17.49,17.51,848256.0,14.9328,14.9755,14.9243,14.9414,848256.0
2022-09-22 11:35:00,17.5,17.54,17.5,17.53,448030.0,14.9328,14.967,14.9328,14.9584,448030.0
2022-09-22 11:40:00,17.53,17.55,17.5,17.53,395289.0,14.9584,14.9755,14.9328,14.9584,395289.0
2022-09-22 11:45:00,17.53,17.56,17.52,17.55,239819.0,14.9584,14.984,14.9499,14.9755,239819.0
2022-09-22 11:50:00,17.55,17.58,17.55,17.55,211661.0,14.9755,15.0011,14.9755,14.9755,211661.0
2022-09-22 11:55:00,17.55,17.56,17.49,17.5,248127.0,14.9755,14.984,14.9243,14.9328,248127.0
2022-09-22 12:00:00,17.5,17.51,17.48,17.48,252976.0,14.9328,14.9414,14.9158,14.9158,252976.0
2022-09-22 12:05:00,17.48,17.51,17.45,17.5,219993.0,14.9158,14.9414,14.8902,14.9328,219993.0
2022-09-22 12:10:00,17.51,17.52,17.48,17.52,185545.0,14.9414,14.9499,14.9158,14.9499,185545.0
2022-09-22 12:15:00,17.51,17.54,17.5,17.52,153102.0,14.9414,14.967,14.9328,14.9499,153102.0
2022-09-22 12:20:00,17.52,17.55,17.49,17.53,386929.0,14.9499,14.9755,14.9243,14.9584,386929.0
2022-09-22 12:25:00,17.53,17.53,17.5,17.5,68849.0,14.9584,14.9584,14.9328,14.9328,68849.0
2022-09-22 12:30:00,17.5,17.5,17.47,17.47,109227.0,14.9328,14.9328,14.9072,14.9072,109227.0
2022-09-22 12:35:00,17.47,17.48,17.45,17.47,87958.0,14.9072,14.9158,14.8902,14.9072,87958.0
2022-09-22 12:40:00,17.46,17.5,17.46,17.48,123428.0,14.8987,14.9328,14.8987,14.9158,123428.0
2022-09-22 12:45:00,17.48,17.51,17.48,17.5,147520.0,14.9158,14.9414,14.9158,14.9328,147520.0
2022-09-22 12:50:00,17.5,17.52,17.49,17.51,288265.0,14.9328,14.9499,14.9243,14.9414,288265.0
2022-09-22 12:55:00,17.52,17.54,17.51,17.52,100471.0,14.9499,14.967,14.9414,14.9499,100471.0
2022-09-22 13:00:00,17.52,17.54,17.5,17.51,208811.0,14.9499,14.967,14.9328,14.9414,208811.0
2022-09-22 13:05:00,17.5,17.51,17.48,17.49,100770.0,14.9328,14.9414,14.9158,14.9243,100770.0
2022-09-22 13:10:00,17.5,17.51,17.48,17.48,115469.0,14.9328,14.9414,14.9158,14.9158,115469.0
2022-09-22 13:15:00,17.48,17.53,17.47,17.52,128226.0,14.9158,14.9584,14.9072,14.9499,128226.0
2022-09-22 13:20:00,17.53,17.53,17.49,17.5,243972.0,14.9584,14.9584,14.9243,14.9328,243972.0
2022-09-22 13:25:00,17.5,17.51,17.47,17.5,134226.0,14.9328,14.9414,14.9072,14.9328,134226.0
2022-09-22 13:30:00,17.5,17.51,17.49,17.51,31414.0,14.9328,14.9414,14.9243,14.9414,31414.0
2022-09-22 13:35:00,17.51,17.53,17.5,17.51,135205.0,14.9414,14.9584,14.9328,14.9414,135205.0
2022-09-22 13:40:00,17.5,17.51,17.48,17.48,124789.0,14.9328,14.9414,14.9158,14.9158,124789.0
2022-09-22 13:45:00,17.48,17.5,17.47,17.49,127146.0,14.9158,14.9328,14.9072,14.9243,127146.0
2022-09-22 13:50:00,17.48,17.51,17.48,17.51,114724.0,14.9158,14.9414,14.9158,14.9414,114724.0
2022-09-22 13:55:00,17.51,17.51,17.47,17.48,196733.0,14.9414,14.9414,14.9072,14.9158,196733.0
2022-09-22 14:00:00,17.48,17.49,17.44,17.46,168465.0,14.9158,14.9243,14.8816,14.8987,168465.0
2022-09-22 14:05:00,17.45,17.47,17.43,17.44,154885.0,14.8902,14.9072,14.8731,14.8816,154885.0
2022-09-22 14:10:00,17.44,17.47,17.44,17.45,73544.0,14.8816,14.9072,14.8816,14.8902,73544.0
2022-09-22 14:15:00,17.46,17.46,17.43,17.45,70705.0,14.8987,14.8987,14.8731,14.8902,70705.0
2022-09-22 14:20:00,17.45,17.47,17.43,17.45,143920.0,14.8902,14.9072,14.8731,14.8902,143920.0
2022-09-22 14:25:00,17.44,17.46,17.44,17.45,231373.0,14.8816,14.8987,14.8816,14.8902,231373.0
2022-09-22 14:30:00,17.44,17.48,17.44,17.46,337601.0,14.8816,14.9158,14.8816,14.8987,337601.0
2022-09-22 14:35:00,17.46,17.49,17.46,17.48,150234.0,14.8987,14.9243,14.8987,14.9158,150234.0
2022-09-22 14:40:00,17.48,17.49,17.47,17.49,44376.0,14.9158,14.9243,14.9072,14.9243,44376.0
2022-09-22 14:45:00,17.48,17.49,17.45,17.46,102782.0,14.9158,14.9243,14.8902,14.8987,102782.0
2022-09-22 14:50:00,17.46,17.5,17.46,17.48,140403.0,14.8987,14.9328,14.8987,14.9158,140403.0
2022-09-22 14:55:00,17.48,17.5,17.47,17.5,97857.0,14.9158,14.9328,14.9072,14.9328,97857.0
2022-09-22 15:00:00,17.5,17.54,17.49,17.52,153392.0,14.9328,14.967,14.9243,14.9499,153392.0
2022-09-22 15:05:00,17.52,17.54,17.49,17.51,238154.0,14.9499,14.967,14.9243,14.9414,238154.0
2022-09-22 15:10:00,17.51,17.54,17.5,17.53,462010.0,14.9414,14.967,14.9328,14.9584,462010.0
2022-09-22 15:15:00,17.52,17.53,17.5,17.51,115207.0,14.9499,14.9584,14.9328,14.9414,115207.0
2022-09-22 15:20:00,17.51,17.51,17.48,17.48,107523.0,14.9414,14.9414,14.9158,14.9158,107523.0
2022-09-22 15:25:00,17.48,17.49,17.46,17.48,298500.0,14.9158,14.9243,14.8987,14.9158,298500.0
2022-09-22 15:30:00,17.48,17.49,17.45,17.48,276261.0,14.9158,14.9243,14.8902,14.9158,276261.0
2022-09-22 15:35:00,17.48,17.48,17.42,17.44,527242.0,14.9158,14.9158,14.8646,14.8816,527242.0
2022-09-22 15:40:00,17.44,17.45,17.43,17.44,191049.0,14.8816,14.8902,14.8731,14.8816,191049.0
2022-09-22 15:45:00,17.45,17.48,17.43,17.45,645273.0,14.8902,14.9158,14.8731,14.8902,645273.0
2022-09-22 15:50:00,17.45,17.45,17.38,17.39,456519.0,14.8902,14.8902,14.8304,14.839,456519.0
2022-09-22 15:55:00,17.39,17.39,17.32,17.32,841669.0,14.839,14.839,14.7792,14.7792,841669.0
2022-09-23 09:30:00,17.0,17.04,16.81,16.84,770205.0,14.5062,14.5403,14.344,14.3696,770205.0
2022-09-23 09:35:00,16.84,16.85,16.77,16.77,348541.0,14.3696,14.3782,14.3099,14.3099,348541.0
2022-09-23 09:40:00,16.77,16.81,16.65,16.68,649471.0,14.3099,14.344,14.2075,14.2331,649471.0
2022-09-23 09:45:00,16.67,16.69,16.54,16.55,662780.0,14.2246,14.2416,14.1137,14.1222,662780.0
2022-09-23 09:50:00,16.55,16.57,16.51,16.56,909973.0,14.1222,14.1393,14.0881,14.1307,909973.0
2022-09-23 09:55:00,16.56,16.61,16.52,16.57,321835.0,14.1307,14.1734,14.0966,14.1393,321835.0
2022-09-23 10:00:00,16.57,16.65,16.56,16.64,136828.0,14.1393,14.2075,14.1307,14.199,136828.0
2022-09-23 10:05:00,16.63,16.74,16.62,16.74,192230.0,14.1905,14.2843,14.1819,14.2843,192230.0
2022-09-23 10:10:00,16.73,16.74,16.64,16.68,258750.0,14.2758,14.2843,14.199,14.2331,258750.0
2022-09-23 10:15:00,16.67,16.68,16.6,16.62,202401.0,14.2246,14.2331,14.1649,14.1819,202401.0
2022-09-23 10:20:00,16.61,16.66,16.6,16.63,148420.0,14.1734,14.216,14.1649,14.1905,148420.0
2022-09-23 10:25:00,16.64,16.68,16.62,16.66,143340.0,14.199,14.2331,14.1819,14.216,143340.0
2022-09-23 10:30:00,16.65,16.68,16.58,16.58,331759.0,14.2075,14.2331,14.1478,14.1478,331759.0
2022-09-23 10:35:00,16.59,16.6,16.55,16.55,201972.0,14.1563,14.1649,14.1222,14.1222,201972.0
2022-09-23 10:40:00,16.55,16.57,16.52,16.53,260543.0,14.1222,14.1393,14.0966,14.1051,260543.0
2022-09-23 10:45:00,16.53,16.54,16.46,16.48,348041.0,14.1051,14.1137,14.0454,14.0625,348041.0
2022-09-23 10:50:00,16.47,16.49,16.45,16.48,96627.0,14.0539,14.071,14.0369,14.0625,96627.0
2022-09-23 10:55:00,16.49,16.5,16.44,16.46,186342.0,14.071,14.0795,14.0283,14.0454,186342.0
2022-09-23 11:00:00,16.45,16.52,16.44,16.51,209274.0,14.0369,14.0966,14.0283,14.0881,209274.0
2022-09-23 11:05:00,16.52,16.52,16.46,16.5,207657.0,14.0966,14.0966,14.0454,14.0795,207657.0
2022-09-23 11:10:00,16.5,16.54,16.48,16.49,178782.0,14.0795,14.1137,14.0625,14.071,178782.0
2022-09-23 11:15:00,16.49,16.52,16.47,16.51,169006.0,14.071,14.0966,14.0539,14.0881,169006.0
2022-09-23 11:20:00,16.51,16.52,16.48,16.48,165169.0,14.0881,14.0966,14.0625,14.0625,165169.0
2022-09-23 11:25:00,16.49,16.52,16.47,16.52,158633.0,14.071,14.0966,14.0539,14.0966,158633.0
2022-09-23 11:30:00,16.53,16.54,16.5,16.52,170198.0,14.1051,14.1137,14.0795,14.0966,170198.0
2022-09-23 11:35:00,16.52,16.54,16.5,16.51,87562.0,14.0966,14.1137,14.0795,14.0881,87562.0
2022-09-23 11:40:00,16.5,16.51,16.42,16.42,155637.0,14.0795,14.0881,14.0113,14.0113,155637.0
2022-09-23 11:45:00,16.43,16.43,16.37,16.41,226508.0,14.0198,14.0198,13.9686,14.0027,226508.0
2022-09-23 11:50:00,16.41,16.42,16.38,16.41,145462.0,14.0027,14.0113,13.9771,14.0027,145462.0
2022-09-23 11:55:00,16.41,16.42,16.4,16.41,102693.0,14.0027,14.0113,13.9942,14.0027,102693.0
2022-09-23 12:00:00,16.41,16.43,16.39,16.41,129770.0,14.0027,14.0198,13.9857,14.0027,129770.0
2022-09-23 12:05:00,16.41,16.43,16.38,16.4,129831.0,14.0027,14.0198,13.9771,13.9942,129831.0
2022-09-23 12:10:00,16.4,16.42,16.37,16.41,234241.0,13.9942,14.0113,13.9686,14.0027,234241.0
2022-09-23 12:15:00,16.41,16.42,16.38,16.39,212833.0,14.0027,14.0113,13.9771,13.9857,212833.0
2022-09-23 12:20:00,16.39,16.41,16.37,16.39,166280.0,13.9857,14.0027,13.9686,13.9857,166280.0
2022-09-23 12:25:00,16.39,16.4,16.37,16.38,147127.0,13.9857,13.9942,13.9686,13.9771,147127.0
2022-09-23 12:30:00,16.38,16.39,16.36,16.38,248855.0,13.9771,13.9857,13.9601,13.9771,248855.0
2022-09-23 12:35:00,16.38,16.39,16.34,16.38,273266.0,13.9771,13.9857,13.943,13.9771,273266.0
2022-09-23 12:40:00,16.39,16.39,16.34,16.36,184080.0,13.9857,13.9857,13.943,13.9601,184080.0
2022-09-23 12:45:00,16.35,16.39,16.34,16.39,245544.0,13.9515,13.9857,13.943,13.9857,245544.0
2022-09-23 12:50:00,16.39,16.46,16.38,16.45,378287.0,13.9857,14.0454,13.9771,14.0369,378287.0
2022-09-23 12:55:00,16.45,16.48,16.43,16.46,260810.0,14.0369,14.0625,14.0198,14.0454,260810.0
2022-09-23 13:00:00,16.46,16.5,16.44,16.46,313355.0,14.0454,14.0795,14.0283,14.0454,313355.0
2022-09-23 13:05:00,16.46,16.49,16.45,16.47,214704.0,14.0454,14.071,14.0369,14.0539,214704.0
2022-09-23 13:10:00,16.47,16.49,16.46,16.48,182084.0,14.0539,14.071,14.0454,14.0625,182084.0
2022-09-23 13:15:00,16.48,16.53,16.47,16.52,278267.0,14.0625,14.1051,14.0539,14.0966,278267.0
2022-09-23 13:20:00,16.52,16.53,16.48,16.5,194377.0,14.0966,14.1051,14.0625,14.0795,194377.0
2022-09-23 13:25:00,16.49,16.51,16.46,16.46,174768.0,14.071,14.0881,14.0454,14.0454,174768.0
2022-09-23 13:30:00,16.46,16.48,16.44,16.46,257437.0,14.0454,14.0625,14.0283,14.0454,257437.0
2022-09-23 13:35:00,16.46,16.47,16.44,16.46,223011.0,14.0454,14.0539,14.0283,14.0454,223011.0
2022-09-23 13:40:00,16.46,16.47,16.43,16.47,216120.0,14.0454,14.0539,14.0198,14.0539,216120.0
2022-09-23 13:45:00,16.46,16.49,16.45,16.46,138827.0,14.0454,14.071,14.0369,14.0454,138827.0
2022-09-23 13:50:00,16.46,16.49,16.45,16.47,244729.0,14.0454,14.071,14.0369,14.0539,244729.0
2022-09-23 13:55:00,16.48,16.49,16.45,16.48,255934.0,14.0625,14.071,14.0369,14.0625,255934.0
2022-09-23 14:00:00,16.48,16.49,16.46,16.48,158468.0,14.0625,14.071,14.0454,14.0625,158468.0
2022-09-23 14:05:00,16.48,16.51,16.45,16.46,215437.0,14.0625,14.0881,14.0369,14.0454,215437.0
2022-09-23 14:10:00,16.46,16.48,16.42,16.43,126901.0,14.0454,14.0625,14.0113,14.0198,126901.0
2022-09-23 14:15:00,16.43,16.44,16.41,16.43,119764.0,14.0198,14.0283,14.0027,14.0198,119764.0
2022-09-23 14:20:00,16.44,16.48,16.43,16.45,197637.0,14.0283,14.0625,14.0198,14.0369,197637.0
2022-09-23 14:25:00,16.46,16.47,16.43,16.44,145735.0,14.0454,14.0539,14.0198,14.0283,145735.0
2022-09-23 14:30:00,16.44,16.44,16.39,16.43,391312.0,14.0283,14.0283,13.9857,14.0198,391312.0
2022-09-23 14:35:00,16.43,16.44,16.38,16.39,469086.0,14.0198,14.0283,13.9771,13.9857,469086.0
2022-09-23 14:40:00,16.39,16.41,16.38,16.39,298990.0,13.9857,14.0027,13.9771,13.9857,298990.0
2022-09-23 14:45:00,16.39,16.41,16.38,16.4,206647.0,13.9857,14.0027,13.9771,13.9942,206647.0
2022-09-23 14:50:00,16.4,16.41,16.38,16.39,248156.0,13.9942,14.0027,13.9771,13.9857,248156.0
2022-09-23 14:55:00,16.39,16.4,16.35,16.37,269233.0,13.9857,13.9942,13.9515,13.9686,269233.0
2022-09-23 15:00:00,16.37,16.45,16.36,16.44,353296.0,13.9686,14.0369,13.9601,14.0283,353296.0
2022-09-23 15:05:00,16.44,16.49,16.44,16.47,398250.0,14.0283,14.071,14.0283,14.0539,398250.0
2022-09-23 15:10:00,16.48,16.49,16.45,16.46,376857.0,14.0625,14.071,14.0369,14.0454,376857.0
2022-09-23 15:15:00,16.47,16.52,16.46,16.51,305884.0,14.0539,14.0966,14.0454,14.0881,305884.0
2022-09-23 15:20:00,16.5,16.52,16.46,16.46,328920.0,14.0795,14.0966,14.0454,14.0454,328920.0
2022-09-23 15:25:00,16.46,16.49,16.44,16.48,584704.0,14.0454,14.071,14.0283,14.0625,584704.0
2022-09-23 15:30:00,16.48,16.5,16.43,16.46,492695.0,14.0625,14.0795,14.0198,14.0454,492695.0
2022-09-23 15:35:00,16.46,16.48,16.44,16.46,497531.0,14.0454,14.0625,14.0283,14.0454,497531.0
2022-09-23 15:40:00,16.46,16.53,16.44,16.53,427995.0,14.0454,14.1051,14.0283,14.1051,427995.0
2022-09-23 15:45:00,16.53,16.55,16.51,16.53,742732.0,14.1051,14.1222,14.0881,14.1051,742732.0
2022-09-23 15:50:00,16.53,16.53,16.48,16.52,540801.0,14.1051,14.1051,14.0625,14.0966,540801.0
2022-09-23 15:55:00,16.51,16.54,16.5,16.54,1166733.0,14.0881,14.1137,14.0795,14.1137,1166733.0
2022-09-26 09:30:00,16.43,16.49,16.37,16.43,473240.0,14.0198,14.071,13.9686,14.0198,473240.0
2022-09-26 09:35:00,16.43,16.43,16.35,16.39,233556.0,14.0198,14.0198,13.9515,13.9857,233556.0
2022-09-26 09:40:00,16.39,16.41,16.19,16.23,297728.0,13.9857,14.0027,13.815,13.8491,297728.0
2022-09-26 09:45:00,16.22,16.35,16.19,16.31,247846.0,13.8406,13.9515,13.815,13.9174,247846.0
2022-09-26 09:50:00,16.32,16.35,16.29,16.3,173139.0,13.9259,13.9515,13.9003,13.9089,173139.0
2022-09-26 09:55:00,16.29,16.31,16.24,16.3,151718.0,13.9003,13.9174,13.8577,13.9089,151718.0
2022-09-26 10:00:00,16.3,16.32,16.25,16.3,228654.0,13.9089,13.9259,13.8662,13.9089,228654.0
2022-09-26 10:05:00,16.3,16.31,16.26,16.26,172244.0,13.9089,13.9174,13.8747,13.8747,172244.0
2022-09-26 10:10:00,16.26,16.34,16.23,16.32,201282.0,13.8747,13.943,13.8491,13.9259,201282.0
2022-09-26 10:15:00,16.32,16.37,16.31,16.35,220233.0,13.9259,13.9686,13.9174,13.9515,220233.0
2022-09-26 10:20:00,16.35,16.37,16.34,16.35,187232.0,13.9515,13.9686,13.943,13.9515,187232.0
2022-09-26 10:25:00,16.36,16.39,16.33,16.35,219218.0,13.9601,13.9857,13.9345,13.9515,219218.0
2022-09-26 10:30:00,16.35,16.35,16.29,16.32,214431.0,13.9515,13.9515,13.9003,13.9259,214431.0
2022-09-26 10:35:00,16.32,16.38,16.31,16.36,137600.0,13.9259,13.9771,13.9174,13.9601,137600.0
2022-09-26 10:40:00,16.36,16.36,16.31,16.35,139613.0,13.9601,13.9601,13.9174,13.9515,139613.0
2022-09-26 10:45:00,16.35,16.35,16.28,16.3,120509.0,13.9515,13.9515,13.8918,13.9089,120509.0
2022-09-26 10:50:00,16.3,16.32,16.26,16.3,163623.0,13.9089,13.9259,13.8747,13.9089,163623.0
2022-09-26 10:55:00,16.3,16.3,16.26,16.28,144277.0,13.9089,13.9089,13.8747,13.8918,144277.0
2022-09-26 11:00:00,16.28,16.29,16.25,16.28,125343.0,13.8918,13.9003,13.8662,13.8918,125343.0
2022-09-26 11:05:00,16.28,16.28,16.19,16.2,264657.0,13.8918,13.8918,13.815,13.8235,264657.0
2022-09-26 11:10:00,16.2,16.21,16.17,16.18,365822.0,13.8235,13.8321,13.7979,13.8065,365822.0
2022-09-26 11:15:00,16.18,16.19,16.15,16.16,275265.0,13.8065,13.815,13.7809,13.7894,275265.0
2022-09-26 11:20:00,16.16,16.19,16.15,16.18,375454.0,13.7894,13.815,13.7809,13.8065,375454.0
2022-09-26 11:25:00,16.19,16.2,16.14,16.16,377025.0,13.815,13.8235,13.7723,13.7894,377025.0
2022-09-26 11:30:00,16.16,16.18,16.11,16.12,597470.0,13.7894,13.8065,13.7467,13.7553,597470.0
2022-09-26 11:35:00,16.11,16.16,16.1,16.16,418223.0,13.7467,13.7894,13.7382,13.7894,418223.0
2022-09-26 11:40:00,16.16,16.18,16.11,16.11,492047.0,13.7894,13.8065,13.7467,13.7467,492047.0
2022-09-26 11:45:00,16.11,16.13,16.09,16.12,464860.0,13.7467,13.7638,13.7297,13.7553,464860.0
2022-09-26 11:50:00,16.13,16.14,16.1,16.14,236349.0,13.7638,13.7723,13.7382,13.7723,236349.0
2022-09-26 11:55:00,16.13,16.17,16.13,16.14,304845.0,13.7638,13.7979,13.7638,13.7723,304845.0
2022-09-26 12:00:00,16.13,16.14,16.08,16.12,360108.0,13.7638,13.7723,13.7211,13.7553,360108.0
2022-09-26 12:05:00,16.12,16.17,16.11,16.14,369180.0,13.7553,13.7979,13.7467,13.7723,369180.0
2022-09-26 12:10:00,16.14,16.19,16.14,16.18,296058.0,13.7723,13.815,13.7723,13.8065,296058.0
2022-09-26 12:15:00,16.18,16.2,16.17,16.19,264893.0,13.8065,13.8235,13.7979,13.815,264893.0
2022-09-26 12:20:00,16.19,16.2,16.15,16.17,329528.0,13.815,13.8235,13.7809,13.7979,329528.0
2022-09-26 12:25:00,16.17,16.17,16.14,16.14,322800.0,13.7979,13.7979,13.7723,13.7723,322800.0
2022-09-26 12:30:00,16.14,16.15,16.07,16.08,257808.0,13.7723,13.7809,13.7126,13.7211,257808.0
2022-09-26 12:35:00,16.08,16.09,16.05,16.08,648526.0,13.7211,13.7297,13.6955,13.7211,648526.0
2022-09-26 12:40:00,16.07,16.11,16.07,16.07,276422.0,13.7126,13.7467,13.7126,13.7126,276422.0
2022-09-26 12:45:00,16.07,16.14,16.06,16.1,280475.0,13.7126,13.7723,13.7041,13.7382,280475.0
2022-09-26 12:50:00,16.1,16.13,16.09,16.13,309272.0,13.7382,13.7638,13.7297,13.7638,309272.0
2022-09-26 12:55:00,16.13,16.17,16.12,16.14,300118.0,13.7638,13.7979,13.7553,13.7723,300118.0
2022-09-26 13:00:00,16.14,16.15,16.1,16.11,183868.0,13.7723,13.7809,13.7382,13.7467,183868.0
2022-09-26 13:05:00,16.11,16.11,16.08,16.11,205279.0,13.7467,13.7467,13.7211,13.7467,205279.0
2022-09-26 13:10:00,16.11,16.12,16.08,16.09,507820.0,13.7467,13.7553,13.7211,13.7297,507820.0
2022-09-26 13:15:00,16.08,16.11,16.08,16.09,320036.0,13.7211,13.7467,13.7211,13.7297,320036.0
2022-09-26 13:20:00,16.08,16.11,16.08,16.09,467499.0,13.7211,13.7467,13.7211,13.7297,467499.0
2022-09-26 13:25:00,16.09,16.12,16.07,16.1,354848.0,13.7297,13.7553,13.7126,13.7382,354848.0
2022-09-26 13:30:00,16.1,16.15,16.09,16.12,426350.0,13.7382,13.7809,13.7297,13.7553,426350.0
2022-09-26 13:35:00,16.11,16.15,16.1,16.14,238177.0,13.7467,13.7809,13.7382,13.7723,238177.0
2022-09-26 13:40:00,16.14,16.15,16.09,16.11,208603.0,13.7723,13.7809,13.7297,13.7467,208603.0
2022-09-26 13:45:00,16.11,16.15,16.1,16.15,291554.0,13.7467,13.7809,13.7382,13.7809,291554.0
2022-09-26 13:50:00,16.15,16.16,16.11,16.13,235021.0,13.7809,13.7894,13.7467,13.7638,235021.0
2022-09-26 13:55:00,16.12,16.13,16.09,16.1,176085.0,13.7553,13.7638,13.7297,13.7382,176085.0
2022-09-26 14:00:00,16.09,16.17,16.09,16.16,240835.0,13.7297,13.7979,13.7297,13.7894,240835.0
2022-09-26 14:05:00,16.16,16.18,16.15,16.17,294504.0,13.7894,13.8065,13.7809,13.7979,294504.0
2022-09-26 14:10:00,16.17,16.18,16.15,16.16,181304.0,13.7979,13.8065,13.7809,13.7894,181304.0
2022-09-26 14:15:00,16.16,16.18,16.14,16.15,212224.0,13.7894,13.8065,13.7723,13.7809,212224.0
2022-09-26 14:20:00,16.15,16.16,16.11,16.12,173485.0,13.7809,13.7894,13.7467,13.7553,173485.0
2022-09-26 14:25:00,16.12,16.12,16.09,16.11,322320.0,13.7553,13.7553,13.7297,13.7467,322320.0
2022-09-26 14:30:00,16.11,16.13,16.1,16.13,240949.0,13.7467,13.7638,13.7382,13.7638,240949.0
2022-09-26 14:35:00,16.13,16.14,16.11,16.13,286430.0,13.7638,13.7723,13.7467,13.7638,286430.0
2022-09-26 14:40:00,16.13,16.13,16.1,16.12,166028.0,13.7638,13.7638,13.7382,13.7553,166028.0
2022-09-26 14:45:00,16.12,16.19,16.11,16.18,275630.0,13.7553,13.815,13.7467,13.8065,275630.0
2022-09-26 14:50:00,16.18,16.19,16.15,16.17,260064.0,13.8065,13.815,13.7809,13.7979,260064.0
2022-09-26 14:55:00,16.17,16.17,16.13,16.14,297346.0,13.7979,13.7979,13.7638,13.7723,297346.0
2022-09-26 15:00:00,16.13,16.19,16.13,16.17,405230.0,13.7638,13.815,13.7638,13.7979,405230.0
2022-09-26 15:05:00,16.17,16.22,16.16,16.22,278901.0,13.7979,13.8406,13.7894,13.8406,278901.0
2022-09-26 15:10:00,16.21,16.22,16.18,16.21,298035.0,13.8321,13.8406,13.8065,13.8321,298035.0
2022-09-26 15:15:00,16.21,16.24,16.18,16.22,401498.0,13.8321,13.8577,13.8065,13.8406,401498.0
2022-09-26 15:20:00,16.23,16.23,16.17,16.19,364781.0,13.8491,13.8491,13.7979,13.815,364781.0
2022-09-26 15:25:00,16.19,16.21,16.17,16.21,245350.0,13.815,13.8321,13.7979,13.8321,245350.0
2022-09-26 15:30:00,16.21,16.21,16.13,16.16,453290.0,13.8321,13.8321,13.7638,13.7894,453290.0
2022-09-26 15:35:00,16.16,16.19,16.15,16.18,315413.0,13.7894,13.815,13.7809,13.8065,315413.0
2022-09-26 15:40:00,16.17,16.19,16.15,16.19,294690.0,13.7979,13.815,13.7809,13.815,294690.0
2022-09-26 15:45:00,16.19,16.21,16.17,16.19,391991.0,13.815,13.8321,13.7979,13.815,391991.0
2022-09-26 15:50:00,16.19,16.21,16.15,16.19,586450.0,13.815,13.8321,13.7809,13.815,586450.0
2022-09-26 15:55:00,16.19,16.19,16.08,16.1,1666028.0,13.815,13.815,13.7211,13.7382,1666028.0
2022-09-27 09:30:00,16.34,16.37,16.21,16.3,295788.0,13.943,13.9686,13.8321,13.9089,295788.0
2022-09-27 09:35:00,16.3,16.36,16.27,16.33,150558.0,13.9089,13.9601,13.8833,13.9345,150558.0
2022-09-27 09:40:00,16.33,16.39,16.33,16.36,164568.0,13.9345,13.9857,13.9345,13.9601,164568.0
2022-09-27 09:45:00,16.37,16.39,16.3,16.37,287790.0,13.9686,13.9857,13.9089,13.9686,287790.0
2022-09-27 09:50:00,16.37,16.45,16.31,16.43,296441.0,13.9686,14.0369,13.9174,14.0198,296441.0
2022-09-27 09:55:00,16.44,16.45,16.38,16.41,109977.0,14.0283,14.0369,13.9771,14.0027,109977.0
2022-09-27 10:00:00,16.42,16.43,16.34,16.38,229659.0,14.0113,14.0198,13.943,13.9771,229659.0
2022-09-27 10:05:00,16.38,16.44,16.34,16.37,323398.0,13.9771,14.0283,13.943,13.9686,323398.0
2022-09-27 10:10:00,16.37,16.48,16.35,16.44,241362.0,13.9686,14.0625,13.9515,14.0283,241362.0
2022-09-27 10:15:00,16.44,16.51,16.41,16.49,231610.0,14.0283,14.0881,14.0027,14.071,231610.0
2022-09-27 10:20:00,16.5,16.61,16.49,16.57,355302.0,14.0795,14.1734,14.071,14.1393,355302.0
2022-09-27 10:25:00,16.58,16.61,16.5,16.5,192861.0,14.1478,14.1734,14.0795,14.0795,192861.0
2022-09-27 10:30:00,16.51,16.63,16.5,16.6,266171.0,14.0881,14.1905,14.0795,14.1649,266171.0
2022-09-27 10:35:00,16.59,16.63,16.57,16.59,232840.0,14.1563,14.1905,14.1393,14.1563,232840.0
2022-09-27 10:40:00,16.59,16.64,16.58,16.64,196215.0,14.1563,14.199,14.1478,14.199,196215.0
2022-09-27 10:45:00,16.64,16.66,16.6,16.62,252732.0,14.199,14.216,14.1649,14.1819,252732.0
2022-09-27 10:50:00,16.62,16.67,16.6,16.63,217307.0,14.1819,14.2246,14.1649,14.1905,217307.0
2022-09-27 10:55:00,16.63,16.67,16.62,16.66,181029.0,14.1905,14.2246,14.1819,14.216,181029.0
2022-09-27 11:00:00,16.66,16.68,16.61,16.64,270211.0,14.216,14.2331,14.1734,14.199,270211.0
2022-09-27 11:05:00,16.64,16.69,16.63,16.67,243689.0,14.199,14.2416,14.1905,14.2246,243689.0
2022-09-27 11:10:00,16.66,16.69,16.64,16.67,197957.0,14.216,14.2416,14.199,14.2246,197957.0
2022-09-27 11:15:00,16.68,16.68,16.63,16.64,222284.0,14.2331,14.2331,14.1905,14.199,222284.0
2022-09-27 11:20:00,16.64,16.65,16.56,16.57,248829.0,14.199,14.2075,14.1307,14.1393,248829.0
2022-09-27 11:25:00,16.57,16.58,16.51,16.53,371119.0,14.1393,14.1478,14.0881,14.1051,371119.0
2022-09-27 11:30:00,16.53,16.58,16.51,16.56,305469.0,14.1051,14.1478,14.0881,14.1307,305469.0
2022-09-27 11:35:00,16.55,16.57,16.52,16.53,328983.0,14.1222,14.1393,14.0966,14.1051,328983.0
2022-09-27 11:40:00,16.53,16.57,16.5,16.55,338043.0,14.1051,14.1393,14.0795,14.1222,338043.0
2022-09-27 11:45:00,16.55,16.55,16.51,16.53,327732.0,14.1222,14.1222,14.0881,14.1051,327732.0
2022-09-27 11:50:00,16.52,16.53,16.47,16.48,465071.0,14.0966,14.1051,14.0539,14.0625,465071.0
2022-09-27 11:55:00,16.48,16.51,16.46,16.46,341979.0,14.0625,14.0881,14.0454,14.0454,341979.0
2022-09-27 12:00:00,16.46,16.48,16.42,16.46,372154.0,14.0454,14.0625,14.0113,14.0454,372154.0
2022-09-27 12:05:00,16.46,16.47,16.41,16.41,236454.0,14.0454,14.0539,14.0027,14.0027,236454.0
2022-09-27 12:10:00,16.42,16.42,16.37,16.39,341302.0,14.0113,14.0113,13.9686,13.9857,341302.0
2022-09-27 12:15:00,16.39,16.39,16.32,16.32,287312.0,13.9857,13.9857,13.9259,13.9259,287312.0
2022-09-27 12:20:00,16.32,16.37,16.31,16.36,190224.0,13.9259,13.9686,13.9174,13.9601,190224.0
2022-09-27 12:25:00,16.35,16.4,16.34,16.38,258071.0,13.9515,13.9942,13.943,13.9771,258071.0
2022-09-27 12:30:00,16.37,16.4,16.37,16.38,152590.0,13.9686,13.9942,13.9686,13.9771,152590.0
2022-09-27 12:35:00,16.38,16.38,16.34,16.35,145879.0,13.9771,13.9771,13.943,13.9515,145879.0
2022-09-27 12:40:00,16.35,16.36,16.33,16.36,287612.0,13.9515,13.9601,13.9345,13.9601,287612.0
2022-09-27 12:45:00,16.35,16.39,16.34,16.37,314450.0,13.9515,13.9857,13.943,13.9686,314450.0
2022-09-27 12:50:00,16.38,16.38,16.32,16.36,477844.0,13.9771,13.9771,13.9259,13.9601,477844.0
2022-09-27 12:55:00,16.37,16.37,16.34,16.36,384927.0,13.9686,13.9686,13.943,13.9601,384927.0
2022-09-27 13:00:00,16.35,16.36,16.3,16.31,309442.0,13.9515,13.9601,13.9089,13.9174,309442.0
2022-09-27 13:05:00,16.31,16.36,16.31,16.32,268957.0,13.9174,13.9601,13.9174,13.9259,268957.0
2022-09-27 13:10:00,16.32,16.33,16.3,16.32,305430.0,13.9259,13.9345,13.9089,13.9259,305430.0
2022-09-27 13:15:00,16.31,16.33,16.29,16.31,442299.0,13.9174,13.9345,13.9003,13.9174,442299.0
2022-09-27 13:20:00,16.3,16.31,16.28,16.28,171407.0,13.9089,13.9174,13.8918,13.8918,171407.0
2022-09-27 13:25:00,16.28,16.29,16.25,16.27,153022.0,13.8918,13.9003,13.8662,13.8833,153022.0
2022-09-27 13:30:00,16.27,16.3,16.25,16.29,175065.0,13.8833,13.9089,13.8662,13.9003,175065.0
2022-09-27 13:35:00,16.28,16.29,16.25,16.27,225168.0,13.8918,13.9003,13.8662,13.8833,225168.0
2022-09-27 13:40:00,16.27,16.27,16.24,16.27,159156.0,13.8833,13.8833,13.8577,13.8833,159156.0
2022-09-27 13:45:00,16.27,16.29,16.26,16.29,212628.0,13.8833,13.9003,13.8747,13.9003,212628.0
2022-09-27 13:50:00,16.29,16.31,16.28,16.29,196941.0,13.9003,13.9174,13.8918,13.9003,196941.0
2022-09-27 13:55:00,16.29,16.31,16.27,16.3,274477.0,13.9003,13.9174,13.8833,13.9089,274477.0
2022-09-27 14:00:00,16.3,16.34,16.3,16.33,445774.0,13.9089,13.943,13.9089,13.9345,445774.0
2022-09-27 14:05:00,16.32,16.34,16.31,16.32,334428.0,13.9259,13.943,13.9174,13.9259,334428.0
2022-09-27 14:10:00,16.32,16.33,16.28,16.28,248543.0,13.9259,13.9345,13.8918,13.8918,248543.0
2022-09-27 14:15:00,16.29,16.32,16.27,16.31,204384.0,13.9003,13.9259,13.8833,13.9174,204384.0
2022-09-27 14:20:00,16.31,16.35,16.3,16.35,227427.0,13.9174,13.9515,13.9089,13.9515,227427.0
2022-09-27 14:25:00,16.35,16.36,16.31,16.34,255434.0,13.9515,13.9601,13.9174,13.943,255434.0
2022-09-27 14:30:00,16.33,16.36,16.32,16.36,199668.0,13.9345,13.9601,13.9259,13.9601,199668.0
2022-09-27 14:35:00,16.36,16.39,16.35,16.38,329408.0,13.9601,13.9857,13.9515,13.9771,329408.0
2022-09-27 14:40:00,16.38,16.38,16.34,16.36,281606.0,13.9771,13.9771,13.943,13.9601,281606.0
2022-09-27 14:45:00,16.36,16.39,16.34,16.39,464057.0,13.9601,13.9857,13.943,13.9857,464057.0
2022-09-27 14:50:00,16.38,16.39,16.36,16.37,414564.0,13.9771,13.9857,13.9601,13.9686,414564.0
2022-09-27 14:55:00,16.37,16.38,16.35,16.38,183404.0,13.9686,13.9771,13.9515,13.9771,183404.0
2022-09-27 15:00:00,16.38,16.4,16.34,16.39,372764.0,13.9771,13.9942,13.943,13.9857,372764.0
2022-09-27 15:05:00,16.39,16.42,16.38,16.41,209355.0,13.9857,14.0113,13.9771,14.0027,209355.0
2022-09-27 15:10:00,16.41,16.42,16.36,16.37,298284.0,14.0027,14.0113,13.9601,13.9686,298284.0
2022-09-27 15:15:00,16.37,16.41,16.35,16.39,278006.0,13.9686,14.0027,13.9515,13.9857,278006.0
2022-09-27 15:20:00,16.39,16.4,16.36,16.4,236659.0,13.9857,13.9942,13.9601,13.9942,236659.0
2022-09-27 15:25:00,16.39,16.41,16.38,16.4,330096.0,13.9857,14.0027,13.9771,13.9942,330096.0
2022-09-27 15:30:00,16.41,16.41,16.37,16.37,260027.0,14.0027,14.0027,13.9686,13.9686,260027.0
2022-09-27 15:35:00,16.37,16.38,16.34,16.37,318780.0,13.9686,13.9771,13.943,13.9686,318780.0
2022-09-27 15:40:00,16.37,16.4,16.36,16.4,368662.0,13.9686,13.9942,13.9601,13.9942,368662.0
2022-09-27 15:45:00,16.39,16.41,16.34,16.37,488299.0,13.9857,14.0027,13.943,13.9686,488299.0
2022-09-27 15:50:00,16.37,16.38,16.34,16.36,569305.0,13.9686,13.9771,13.943,13.9601,569305.0
2022-09-27 15:55:00,16.36,16.36,16.32,16.33,917663.0,13.9601,13.9601,13.9259,13.9345,917663.0
2022-09-28 09:30:00,16.41,16.46,16.35,16.4,409408.0,14.0027,14.0454,13.9515,13.9942,409408.0
2022-09-28 09:35:00,16.39,16.44,16.38,16.43,150420.0,13.9857,14.0283,13.9771,14.0198,150420.0
2022-09-28 09:40:00,16.43,16.52,16.4,16.52,204921.0,14.0198,14.0966,13.9942,14.0966,204921.0
2022-09-28 09:45:00,16.52,16.52,16.44,16.47,156155.0,14.0966,14.0966,14.0283,14.0539,156155.0
2022-09-28 09:50:00,16.48,16.54,16.46,16.5,351138.0,14.0625,14.1137,14.0454,14.0795,351138.0
2022-09-28 09:55:00,16.51,16.53,16.5,16.51,247383.0,14.0881,14.1051,14.0795,14.0881,247383.0
2022-09-28 10:00:00,16.51,16.55,16.47,16.51,249822.0,14.0881,14.1222,14.0539,14.0881,249822.0
2022-09-28 10:05:00,16.51,16.54,16.48,16.49,235359.0,14.0881,14.1137,14.0625,14.071,235359.0
2022-09-28 10:10:00,16.49,16.53,16.47,16.51,152711.0,14.071,14.1051,14.0539,14.0881,152711.0
2022-09-28 10:15:00,16.52,16.55,16.48,16.52,206116.0,14.0966,14.1222,14.0625,14.0966,206116.0
2022-09-28 10:20:00,16.52,16.55,16.51,16.52,374830.0,14.0966,14.1222,14.0881,14.0966,374830.0
2022-09-28 10:25:00,16.52,16.57,16.5,16.57,274874.0,14.0966,14.1393,14.0795,14.1393,274874.0
2022-09-28 10:30:00,16.57,16.64,16.55,16.63,290310.0,14.1393,14.199,14.1222,14.1905,290310.0
2022-09-28 10:35:00,16.63,16.64,16.59,16.6,385454.0,14.1905,14.199,14.1563,14.1649,385454.0
2022-09-28 10:40:00,16.6,16.66,16.58,16.64,306074.0,14.1649,14.216,14.1478,14.199,306074.0
2022-09-28 10:45:00,16.63,16.68,16.62,16.64,170451.0,14.1905,14.2331,14.1819,14.199,170451.0
2022-09-28 10:50:00,16.64,16.66,16.61,16.65,204167.0,14.199,14.216,14.1734,14.2075,204167.0
2022-09-28 10:55:00,16.64,16.65,16.61,16.62,147336.0,14.199,14.2075,14.1734,14.1819,147336.0
2022-09-28 11:00:00,16.62,16.67,16.6,16.65,226807.0,14.1819,14.2246,14.1649,14.2075,226807.0
2022-09-28 11:05:00,16.65,16.66,16.63,16.63,212595.0,14.2075,14.216,14.1905,14.1905,212595.0
2022-09-28 11:10:00,16.64,16.68,16.62,16.66,211961.0,14.199,14.2331,14.1819,14.216,211961.0
2022-09-28 11:15:00,16.66,16.67,16.64,16.66,119224.0,14.216,14.2246,14.199,14.216,119224.0
2022-09-28 11:20:00,16.65,16.71,16.65,16.7,189246.0,14.2075,14.2587,14.2075,14.2502,189246.0
2022-09-28 11:25:00,16.71,16.74,16.69,16.7,193373.0,14.2587,14.2843,14.2416,14.2502,193373.0
2022-09-28 11:30:00,16.7,16.7,16.65,16.68,207484.0,14.2502,14.2502,14.2075,14.2331,207484.0
2022-09-28 11:35:00,16.68,16.7,16.64,16.64,226826.0,14.2331,14.2502,14.199,14.199,226826.0
2022-09-28 11:40:00,16.64,16.65,16.62,16.64,156912.0,14.199,14.2075,14.1819,14.199,156912.0
2022-09-28 11:45:00,16.64,16.68,16.64,16.66,187009.0,14.199,14.2331,14.199,14.216,187009.0
2022-09-28 11:50:00,16.66,16.68,16.65,16.68,93511.0,14.216,14.2331,14.2075,14.2331,93511.0
2022-09-28 11:55:00,16.67,16.69,16.65,16.65,99370.0,14.2246,14.2416,14.2075,14.2075,99370.0
2022-09-28 12:00:00,16.65,16.69,16.64,16.69,139664.0,14.2075,14.2416,14.199,14.2416,139664.0
2022-09-28 12:05:00,16.69,16.7,16.67,16.68,149965.0,14.2416,14.2502,14.2246,14.2331,149965.0
2022-09-28 12:10:00,16.68,16.73,16.67,16.71,213793.0,14.2331,14.2758,14.2246,14.2587,213793.0
2022-09-28 12:15:00,16.71,16.75,16.7,16.73,213990.0,14.2587,14.2928,14.2502,14.2758,213990.0
2022-09-28 12:20:00,16.74,16.75,16.72,16.73,197233.0,14.2843,14.2928,14.2672,14.2758,197233.0
2022-09-28 12:25:00,16.72,16.73,16.69,16.7,222901.0,14.2672,14.2758,14.2416,14.2502,222901.0
2022-09-28 12:30:00,16.7,16.71,16.68,16.7,279161.0,14.2502,14.2587,14.2331,14.2502,279161.0
2022-09-28 12:35:00,16.69,16.69,16.65,16.67,277762.0,14.2416,14.2416,14.2075,14.2246,277762.0
2022-09-28 12:40:00,16.67,16.7,16.66,16.69,163866.0,14.2246,14.2502,14.216,14.2416,163866.0
2022-09-28 12:45:00,16.69,16.7,16.67,16.68,230851.0,14.2416,14.2502,14.2246,14.2331,230851.0
2022-09-28 12:50:00,16.68,16.69,16.64,16.66,286205.0,14.2331,14.2416,14.199,14.216,286205.0
2022-09-28 12:55:00,16.66,16.66,16.63,16.65,208028.0,14.216,14.216,14.1905,14.2075,208028.0
2022-09-28 13:00:00,16.66,16.68,16.64,16.67,480798.0,14.216,14.2331,14.199,14.2246,480798.0
2022-09-28 13:05:00,16.68,16.73,16.67,16.73,115026.0,14.2331,14.2758,14.2246,14.2758,115026.0
2022-09-28 13:10:00,16.72,16.73,16.7,16.71,243850.0,14.2672,14.2758,14.2502,14.2587,243850.0
2022-09-28 13:15:00,16.71,16.74,16.7,16.71,282775.0,14.2587,14.2843,14.2502,14.2587,282775.0
2022-09-28 13:20:00,16.71,16.71,16.68,16.7,255653.0,14.2587,14.2587,14.2331,14.2502,255653.0
2022-09-28 13:25:00,16.7,16.72,16.68,16.71,148246.0,14.2502,14.2672,14.2331,14.2587,148246.0
2022-09-28 13:30:00,16.71,16.74,16.7,16.73,159159.0,14.2587,14.2843,14.2502,14.2758,159159.0
2022-09-28 13:35:00,16.74,16.74,16.7,16.71,297180.0,14.2843,14.2843,14.2502,14.2587,297180.0
2022-09-28 13:40:00,16.71,16.74,16.71,16.73,269767.0,14.2587,14.2843,14.2587,14.2758,269767.0
2022-09-28 13:45:00,16.73,16.74,16.69,16.7,354451.0,14.2758,14.2843,14.2416,14.2502,354451.0
2022-09-28 13:50:00,16.7,16.72,16.69,16.71,401388.0,14.2502,14.2672,14.2416,14.2587,401388.0
2022-09-28 13:55:00,16.71,16.73,16.7,16.72,103714.0,14.2587,14.2758,14.2502,14.2672,103714.0
2022-09-28 14:00:00,16.71,16.75,16.71,16.75,148352.0,14.2587,14.2928,14.2587,14.2928,148352.0
2022-09-28 14:05:00,16.75,16.77,16.74,16.77,228182.0,14.2928,14.3099,14.2843,14.3099,228182.0
2022-09-28 14:10:00,16.76,16.77,16.73,16.73,204091.0,14.3014,14.3099,14.2758,14.2758,204091.0
2022-09-28 14:15:00,16.73,16.76,16.73,16.75,245914.0,14.2758,14.3014,14.2758,14.2928,245914.0
2022-09-28 14:20:00,16.75,16.77,16.74,16.77,206470.0,14.2928,14.3099,14.2843,14.3099,206470.0
2022-09-28 14:25:00,16.77,16.78,16.75,16.78,264702.0,14.3099,14.3184,14.2928,14.3184,264702.0
2022-09-28 14:30:00,16.78,16.82,16.77,16.81,311011.0,14.3184,14.3526,14.3099,14.344,311011.0
2022-09-28 14:35:00,16.8,16.83,16.8,16.81,121551.0,14.3355,14.3611,14.3355,14.344,121551.0
2022-09-28 14:40:00,16.82,16.82,16.78,16.8,260699.0,14.3526,14.3526,14.3184,14.3355,260699.0
2022-09-28 14:45:00,16.8,16.82,16.78,16.8,239603.0,14.3355,14.3526,14.3184,14.3355,239603.0
2022-09-28 14:50:00,16.8,16.83,16.79,16.82,294431.0,14.3355,14.3611,14.327,14.3526,294431.0
2022-09-28 14:55:00,16.82,16.82,16.78,16.8,194349.0,14.3526,14.3526,14.3184,14.3355,194349.0
2022-09-28 15:00:00,16.8,16.83,16.79,16.82,274293.0,14.3355,14.3611,14.327,14.3526,274293.0
2022-09-28 15:05:00,16.82,16.86,16.82,16.85,452975.0,14.3526,14.3867,14.3526,14.3782,452975.0
2022-09-28 15:10:00,16.85,16.86,16.84,16.85,155640.0,14.3782,14.3867,14.3696,14.3782,155640.0
2022-09-28 15:15:00,16.85,16.85,16.82,16.84,167476.0,14.3782,14.3782,14.3526,14.3696,167476.0
2022-09-28 15:20:00,16.84,16.86,16.83,16.86,218315.0,14.3696,14.3867,14.3611,14.3867,218315.0
2022-09-28 15:25:00,16.86,16.88,16.85,16.88,225290.0,14.3867,14.4038,14.3782,14.4038,225290.0
2022-09-28 15:30:00,16.88,16.91,16.87,16.89,409063.0,14.4038,14.4294,14.3952,14.4123,409063.0
2022-09-28 15:35:00,16.89,16.91,16.88,16.89,450144.0,14.4123,14.4294,14.4038,14.4123,450144.0
2022-09-28 15:40:00,16.89,16.92,16.88,16.91,464411.0,14.4123,14.4379,14.4038,14.4294,464411.0
2022-09-28 15:45:00,16.9,16.95,16.9,16.93,450150.0,14.4208,14.4635,14.4208,14.4464,450150.0
2022-09-28 15:50:00,16.94,16.94,16.86,16.87,1029863.0,14.455,14.455,14.3867,14.3952,1029863.0
2022-09-28 15:55:00,16.86,16.88,16.83,16.83,1723728.0,14.3867,14.4038,14.3611,14.3611,1723728.0
2022-09-29 09:30:00,16.69,16.72,16.57,16.6,340536.0,14.2416,14.2672,14.1393,14.1649,340536.0
2022-09-29 09:35:00,16.61,16.63,16.54,16.61,249982.0,14.1734,14.1905,14.1137,14.1734,249982.0
2022-09-29 09:40:00,16.6,16.61,16.51,16.52,137078.0,14.1649,14.1734,14.0881,14.0966,137078.0
2022-09-29 09:45:00,16.53,16.58,16.51,16.53,255620.0,14.1051,14.1478,14.0881,14.1051,255620.0
2022-09-29 09:50:00,16.52,16.61,16.52,16.59,278133.0,14.0966,14.1734,14.0966,14.1563,278133.0
2022-09-29 09:55:00,16.59,16.65,16.57,16.59,303417.0,14.1563,14.2075,14.1393,14.1563,303417.0
2022-09-29 10:00:00,16.59,16.61,16.46,16.53,406719.0,14.1563,14.1734,14.0454,14.1051,406719.0
2022-09-29 10:05:00,16.53,16.57,16.51,16.51,234741.0,14.1051,14.1393,14.0881,14.0881,234741.0
2022-09-29 10:10:00,16.51,16.53,16.44,16.46,287950.0,14.0881,14.1051,14.0283,14.0454,287950.0
2022-09-29 10:15:00,16.46,16.48,16.43,16.44,208830.0,14.0454,14.0625,14.0198,14.0283,208830.0
2022-09-29 10:20:00,16.43,16.48,16.42,16.44,234356.0,14.0198,14.0625,14.0113,14.0283,234356.0
2022-09-29 10:25:00,16.44,16.49,16.43,16.46,251630.0,14.0283,14.071,14.0198,14.0454,251630.0
2022-09-29 10:30:00,16.46,16.47,16.42,16.44,254941.0,14.0454,14.0539,14.0113,14.0283,254941.0
2022-09-29 10:35:00,16.44,16.47,16.41,16.45,197113.0,14.0283,14.0539,14.0027,14.0369,197113.0
2022-09-29 10:40:00,16.45,16.54,16.44,16.54,192231.0,14.0369,14.1137,14.0283,14.1137,192231.0
2022-09-29 10:45:00,16.54,16.54,16.51,16.52,178847.0,14.1137,14.1137,14.0881,14.0966,178847.0
2022-09-29 10:50:00,16.52,16.59,16.51,16.57,217651.0,14.0966,14.1563,14.0881,14.1393,217651.0
2022-09-29 10:55:00,16.57,16.59,16.54,16.55,332705.0,14.1393,14.1563,14.1137,14.1222,332705.0
2022-09-29 11:00:00,16.55,16.6,16.55,16.55,283558.0,14.1222,14.1649,14.1222,14.1222,283558.0
2022-09-29 11:05:00,16.55,16.66,16.55,16.66,257999.0,14.1222,14.216,14.1222,14.216,257999.0
2022-09-29 11:10:00,16.66,16.67,16.61,16.63,325384.0,14.216,14.2246,14.1734,14.1905,325384.0
2022-09-29 11:15:00,16.62,16.66,16.57,16.61,527464.0,14.1819,14.216,14.1393,14.1734,527464.0
2022-09-29 11:20:00,16.6,16.6,16.54,16.58,866171.0,14.1649,14.1649,14.1137,14.1478,866171.0
2022-09-29 11:25:00,16.58,16.6,16.55,16.56,275877.0,14.1478,14.1649,14.1222,14.1307,275877.0
2022-09-29 11:30:00,16.55,16.59,16.53,16.59,264263.0,14.1222,14.1563,14.1051,14.1563,264263.0
2022-09-29 11:35:00,16.59,16.61,16.57,16.61,219048.0,14.1563,14.1734,14.1393,14.1734,219048.0
2022-09-29 11:40:00,16.61,16.64,16.58,16.64,213837.0,14.1734,14.199,14.1478,14.199,213837.0
2022-09-29 11:45:00,16.63,16.65,16.61,16.64,218577.0,14.1905,14.2075,14.1734,14.199,218577.0
2022-09-29 11:50:00,16.64,16.7,16.63,16.69,233159.0,14.199,14.2502,14.1905,14.2416,233159.0
2022-09-29 11:55:00,16.7,16.71,16.66,16.66,200703.0,14.2502,14.2587,14.216,14.216,200703.0
2022-09-29 12:00:00,16.66,16.69,16.66,16.67,149115.0,14.216,14.2416,14.216,14.2246,149115.0
2022-09-29 12:05:00,16.68,16.75,16.67,16.73,251206.0,14.2331,14.2928,14.2246,14.2758,251206.0
2022-09-29 12:10:00,16.74,16.75,16.71,16.73,217549.0,14.2843,14.2928,14.2587,14.2758,217549.0
2022-09-29 12:15:00,16.72,16.74,16.68,16.69,124577.0,14.2672,14.2843,14.2331,14.2416,124577.0
2022-09-29 12:20:00,16.69,16.72,16.67,16.71,158109.0,14.2416,14.2672,14.2246,14.2587,158109.0
2022-09-29 12:25:00,16.71,16.73,16.7,16.73,214992.0,14.2587,14.2758,14.2502,14.2758,214992.0
2022-09-29 12:30:00,16.73,16.79,16.72,16.79,166139.0,14.2758,14.327,14.2672,14.327,166139.0
2022-09-29 12:35:00,16.79,16.8,16.75,16.8,288963.0,14.327,14.3355,14.2928,14.3355,288963.0
2022-09-29 12:40:00,16.79,16.8,16.74,16.78,249226.0,14.327,14.3355,14.2843,14.3184,249226.0
2022-09-29 12:45:00,16.78,16.79,16.73,16.75,217463.0,14.3184,14.327,14.2758,14.2928,217463.0
2022-09-29 12:50:00,16.76,16.79,16.74,16.78,192298.0,14.3014,14.327,14.2843,14.3184,192298.0
2022-09-29 12:55:00,16.78,16.78,16.74,16.77,142779.0,14.3184,14.3184,14.2843,14.3099,142779.0
2022-09-29 13:00:00,16.77,16.77,16.73,16.76,214695.0,14.3099,14.3099,14.2758,14.3014,214695.0
2022-09-29 13:05:00,16.76,16.77,16.72,16.73,296063.0,14.3014,14.3099,14.2672,14.2758,296063.0
2022-09-29 13:10:00,16.73,16.75,16.71,16.73,178655.0,14.2758,14.2928,14.2587,14.2758,178655.0
2022-09-29 13:15:00,16.73,16.75,16.72,16.73,283255.0,14.2758,14.2928,14.2672,14.2758,283255.0
2022-09-29 13:20:00,16.72,16.73,16.7,16.71,165354.0,14.2672,14.2758,14.2502,14.2587,165354.0
2022-09-29 13:25:00,16.71,16.76,16.71,16.75,206585.0,14.2587,14.3014,14.2587,14.2928,206585.0
2022-09-29 13:30:00,16.74,16.76,16.71,16.76,213740.0,14.2843,14.3014,14.2587,14.3014,213740.0
2022-09-29 13:35:00,16.76,16.77,16.74,16.75,267335.0,14.3014,14.3099,14.2843,14.2928,267335.0
2022-09-29 13:40:00,16.75,16.75,16.69,16.7,206554.0,14.2928,14.2928,14.2416,14.2502,206554.0
2022-09-29 13:45:00,16.7,16.72,16.69,16.69,220507.0,14.2502,14.2672,14.2416,14.2416,220507.0
2022-09-29 13:50:00,16.7,16.71,16.68,16.7,180871.0,14.2502,14.2587,14.2331,14.2502,180871.0
2022-09-29 13:55:00,16.7,16.71,16.67,16.68,219181.0,14.2502,14.2587,14.2246,14.2331,219181.0
2022-09-29 14:00:00,16.68,16.69,16.65,16.68,372422.0,14.2331,14.2416,14.2075,14.2331,372422.0
2022-09-29 14:05:00,16.68,16.72,16.67,16.71,209000.0,14.2331,14.2672,14.2246,14.2587,209000.0
2022-09-29 14:10:00,16.71,16.72,16.68,16.71,234482.0,14.2587,14.2672,14.2331,14.2587,234482.0
2022-09-29 14:15:00,16.71,16.72,16.67,16.69,506597.0,14.2587,14.2672,14.2246,14.2416,506597.0
2022-09-29 14:20:00,16.7,16.7,16.65,16.66,395419.0,14.2502,14.2502,14.2075,14.216,395419.0
2022-09-29 14:25:00,16.66,16.71,16.65,16.7,375122.0,14.216,14.2587,14.2075,14.2502,375122.0
2022-09-29 14:30:00,16.7,16.72,16.68,16.7,379131.0,14.2502,14.2672,14.2331,14.2502,379131.0
2022-09-29 14:35:00,16.7,16.75,16.69,16.73,419066.0,14.2502,14.2928,14.2416,14.2758,419066.0
2022-09-29 14:40:00,16.73,16.74,16.69,16.7,493227.0,14.2758,14.2843,14.2416,14.2502,493227.0
2022-09-29 14:45:00,16.7,16.73,16.69,16.71,299434.0,14.2502,14.2758,14.2416,14.2587,299434.0
2022-09-29 14:50:00,16.71,16.72,16.65,16.69,596010.0,14.2587,14.2672,14.2075,14.2416,596010.0
2022-09-29 14:55:00,16.69,16.7,16.64,16.64,420057.0,14.2416,14.2502,14.199,14.199,420057.0
2022-09-29 15:00:00,16.64,16.7,16.64,16.69,426830.0,14.199,14.2502,14.199,14.2416,426830.0
2022-09-29 15:05:00,16.68,16.7,16.65,16.65,379411.0,14.2331,14.2502,14.2075,14.2075,379411.0
2022-09-29 15:10:00,16.65,16.7,16.64,16.7,534442.0,14.2075,14.2502,14.199,14.2502,534442.0
2022-09-29 15:15:00,16.7,16.73,16.68,16.71,478163.0,14.2502,14.2758,14.2331,14.2587,478163.0
2022-09-29 15:20:00,16.71,16.72,16.66,16.7,663466.0,14.2587,14.2672,14.216,14.2502,663466.0
2022-09-29 15:25:00,16.7,16.71,16.68,16.71,463303.0,14.2502,14.2587,14.2331,14.2587,463303.0
2022-09-29 15:30:00,16.7,16.78,16.69,16.77,782292.0,14.2502,14.3184,14.2416,14.3099,782292.0
2022-09-29 15:35:00,16.77,16.8,16.74,16.77,537790.0,14.3099,14.3355,14.2843,14.3099,537790.0
2022-09-29 15:40:00,16.77,16.79,16.76,16.78,539734.0,14.3099,14.327,14.3014,14.3184,539734.0
2022-09-29 15:45:00,16.78,16.79,16.73,16.73,503474.0,14.3184,14.327,14.2758,14.2758,503474.0
2022-09-29 15:50:00,16.74,16.75,16.69,16.71,703643.0,14.2843,14.2928,14.2416,14.2587,703643.0
2022-09-29 15:55:00,16.71,16.73,16.69,16.72,1163550.0,14.2587,14.2758,14.2416,14.2672,1163550.0
2022-09-30 09:30:00,16.61,16.68,16.59,16.65,498556.0,14.1734,14.2331,14.1563,14.2075,498556.0
2022-09-30 09:35:00,16.65,16.67,16.5,16.53,327181.0,14.2075,14.2246,14.0795,14.1051,327181.0
2022-09-30 09:40:00,16.53,16.59,16.5,16.51,179298.0,14.1051,14.1563,14.0795,14.0881,179298.0
2022-09-30 09:45:00,16.51,16.59,16.51,16.57,234334.0,14.0881,14.1563,14.0881,14.1393,234334.0
2022-09-30 09:50:00,16.57,16.67,16.56,16.67,123770.0,14.1393,14.2246,14.1307,14.2246,123770.0
2022-09-30 09:55:00,16.66,16.76,16.64,16.73,172701.0,14.216,14.3014,14.199,14.2758,172701.0
2022-09-30 10:00:00,16.73,16.75,16.69,16.73,164750.0,14.2758,14.2928,14.2416,14.2758,164750.0
2022-09-30 10:05:00,16.73,16.75,16.7,16.73,399448.0,14.2758,14.2928,14.2502,14.2758,399448.0
2022-09-30 10:10:00,16.72,16.73,16.63,16.68,547039.0,14.2672,14.2758,14.1905,14.2331,547039.0
2022-09-30 10:15:00,16.68,16.71,16.62,16.68,191067.0,14.2331,14.2587,14.1819,14.2331,191067.0
2022-09-30 10:20:00,16.68,16.69,16.64,16.69,146122.0,14.2331,14.2416,14.199,14.2416,146122.0
2022-09-30 10:25:00,16.69,16.73,16.65,16.71,216535.0,14.2416,14.2758,14.2075,14.2587,216535.0
2022-09-30 10:30:00,16.71,16.78,16.71,16.77,188052.0,14.2587,14.3184,14.2587,14.3099,188052.0
2022-09-30 10:35:00,16.77,16.78,16.74,16.77,304162.0,14.3099,14.3184,14.2843,14.3099,304162.0
2022-09-30 10:40:00,16.77,16.78,16.73,16.77,226710.0,14.3099,14.3184,14.2758,14.3099,226710.0
2022-09-30 10:45:00,16.77,16.8,16.76,16.78,237772.0,14.3099,14.3355,14.3014,14.3184,237772.0
2022-09-30 10:50:00,16.78,16.82,16.76,16.8,229073.0,14.3184,14.3526,14.3014,14.3355,229073.0
2022-09-30 10:55:00,16.8,16.82,16.77,16.79,189214.0,14.3355,14.3526,14.3099,14.327,189214.0
2022-09-30 11:00:00,16.8,16.82,16.77,16.81,237525.0,14.3355,14.3526,14.3099,14.344,237525.0
2022-09-30 11:05:00,16.81,16.85,16.8,16.84,194572.0,14.344,14.3782,14.3355,14.3696,194572.0
2022-09-30 11:10:00,16.84,16.84,16.8,16.84,171927.0,14.3696,14.3696,14.3355,14.3696,171927.0
2022-09-30 11:15:00,16.84,16.86,16.79,16.82,254403.0,14.3696,14.3867,14.327,14.3526,254403.0
2022-09-30 11:20:00,16.82,16.83,16.8,16.82,119652.0,14.3526,14.3611,14.3355,14.3526,119652.0
2022-09-30 11:25:00,16.82,16.84,16.77,16.8,455405.0,14.3526,14.3696,14.3099,14.3355,455405.0
2022-09-30 11:30:00,16.79,16.82,16.78,16.82,241701.0,14.327,14.3526,14.3184,14.3526,241701.0
2022-09-30 11:35:00,16.82,16.82,16.79,16.8,256588.0,14.3526,14.3526,14.327,14.3355,256588.0
2022-09-30 11:40:00,16.8,16.81,16.77,16.8,188087.0,14.3355,14.344,14.3099,14.3355,188087.0
2022-09-30 11:45:00,16.8,16.81,16.77,16.79,232335.0,14.3355,14.344,14.3099,14.327,232335.0
2022-09-30 11:50:00,16.78,16.81,16.77,16.78,238423.0,14.3184,14.344,14.3099,14.3184,238423.0
2022-09-30 11:55:00,16.78,16.8,16.76,16.79,225230.0,14.3184,14.3355,14.3014,14.327,225230.0
2022-09-30 12:00:00,16.78,16.8,16.76,16.79,202194.0,14.3184,14.3355,14.3014,14.327,202194.0
2022-09-30 12:05:00,16.79,16.82,16.78,16.79,320434.0,14.327,14.3526,14.3184,14.327,320434.0
2022-09-30 12:10:00,16.79,16.82,16.78,16.81,267525.0,14.327,14.3526,14.3184,14.344,267525.0
2022-09-30 12:15:00,16.8,16.81,16.78,16.78,192080.0,14.3355,14.344,14.3184,14.3184,192080.0
2022-09-30 12:20:00,16.77,16.79,16.74,16.79,267065.0,14.3099,14.327,14.2843,14.327,267065.0
2022-09-30 12:25:00,16.79,16.79,16.75,16.77,259583.0,14.327,14.327,14.2928,14.3099,259583.0
2022-09-30 12:30:00,16.77,16.77,16.74,16.76,226409.0,14.3099,14.3099,14.2843,14.3014,226409.0
2022-09-30 12:35:00,16.75,16.77,16.74,16.77,274553.0,14.2928,14.3099,14.2843,14.3099,274553.0
2022-09-30 12:40:00,16.77,16.79,16.76,16.78,164258.0,14.3099,14.327,14.3014,14.3184,164258.0
2022-09-30 12:45:00,16.78,16.81,16.76,16.78,253562.0,14.3184,14.344,14.3014,14.3184,253562.0
2022-09-30 12:50:00,16.78,16.79,16.77,16.78,153530.0,14.3184,14.327,14.3099,14.3184,153530.0
2022-09-30 12:55:00,16.79,16.81,16.77,16.8,169893.0,14.327,14.344,14.3099,14.3355,169893.0
2022-09-30 13:00:00,16.8,16.82,16.79,16.8,241164.0,14.3355,14.3526,14.327,14.3355,241164.0
2022-09-30 13:05:00,16.8,16.84,16.79,16.84,334634.0,14.3355,14.3696,14.327,14.3696,334634.0
2022-09-30 13:10:00,16.84,16.85,16.82,16.84,172484.0,14.3696,14.3782,14.3526,14.3696,172484.0
2022-09-30 13:15:00,16.84,16.84,16.8,16.82,185332.0,14.3696,14.3696,14.3355,14.3526,185332.0
2022-09-30 13:20:00,16.82,16.83,16.8,16.82,169690.0,14.3526,14.3611,14.3355,14.3526,169690.0
2022-09-30 13:25:00,16.82,16.83,16.8,16.82,206989.0,14.3526,14.3611,14.3355,14.3526,206989.0
2022-09-30 13:30:00,16.81,16.83,16.79,16.8,292523.0,14.344,14.3611,14.327,14.3355,292523.0
2022-09-30 13:35:00,16.8,16.81,16.77,16.79,151244.0,14.3355,14.344,14.3099,14.327,151244.0
2022-09-30 13:40:00,16.79,16.8,16.77,16.78,160445.0,14.327,14.3355,14.3099,14.3184,160445.0
2022-09-30 13:45:00,16.78,16.79,16.77,16.78,163139.0,14.3184,14.327,14.3099,14.3184,163139.0
2022-09-30 13:50:00,16.78,16.81,16.77,16.8,244221.0,14.3184,14.344,14.3099,14.3355,244221.0
2022-09-30 13:55:00,16.8,16.82,16.79,16.8,266716.0,14.3355,14.3526,14.327,14.3355,266716.0
2022-09-30 14:00:00,16.8,16.83,16.79,16.82,370282.0,14.3355,14.3611,14.327,14.3526,370282.0
2022-09-30 14:05:00,16.82,16.83,16.77,16.79,341473.0,14.3526,14.3611,14.3099,14.327,341473.0
2022-09-30 14:10:00,16.78,16.79,16.75,16.77,330881.0,14.3184,14.327,14.2928,14.3099,330881.0
2022-09-30 14:15:00,16.77,16.79,16.76,16.78,228308.0,14.3099,14.327,14.3014,14.3184,228308.0
2022-09-30 14:20:00,16.78,16.8,16.73,16.75,295677.0,14.3184,14.3355,14.2758,14.2928,295677.0
2022-09-30 14:25:00,16.75,16.76,16.73,16.74,316128.0,14.2928,14.3014,14.2758,14.2843,316128.0
2022-09-30 14:30:00,16.74,16.76,16.73,16.75,228711.0,14.2843,14.3014,14.2758,14.2928,228711.0
2022-09-30 14:35:00,16.76,16.76,16.72,16.73,257931.0,14.3014,14.3014,14.2672,14.2758,257931.0
2022-09-30 14:40:00,16.73,16.74,16.68,16.7,295080.0,14.2758,14.2843,14.2331,14.2502,295080.0
2022-09-30 14:45:00,16.69,16.7,16.66,16.7,317007.0,14.2416,14.2502,14.216,14.2502,317007.0
2022-09-30 14:50:00,16.7,16.71,16.68,16.68,315482.0,14.2502,14.2587,14.2331,14.2331,315482.0
2022-09-30 14:55:00,16.69,16.69,16.66,16.69,322382.0,14.2416,14.2416,14.216,14.2416,322382.0
2022-09-30 15:00:00,16.69,16.74,16.67,16.72,502086.0,14.2416,14.2843,14.2246,14.2672,502086.0
2022-09-30 15:05:00,16.71,16.73,16.65,16.66,648847.0,14.2587,14.2758,14.2075,14.216,648847.0
2022-09-30 15:10:00,16.66,16.68,16.6,16.63,336282.0,14.216,14.2331,14.1649,14.1905,336282.0
2022-09-30 15:15:00,16.62,16.67,16.61,16.66,408319.0,14.1819,14.2246,14.1734,14.216,408319.0
2022-09-30 15:20:00,16.66,16.69,16.64,16.69,395577.0,14.216,14.2416,14.199,14.2416,395577.0
2022-09-30 15:25:00,16.68,16.71,16.65,16.71,332251.0,14.2331,14.2587,14.2075,14.2587,332251.0
2022-09-30 15:30:00,16.71,16.73,16.66,16.66,414825.0,14.2587,14.2758,14.216,14.216,414825.0
2022-09-30 15:35:00,16.66,16.71,16.65,16.7,577177.0,14.216,14.2587,14.2075,14.2502,577177.0
2022-09-30 15:40:00,16.7,16.72,16.69,16.71,432098.0,14.2502,14.2672,14.2416,14.2587,432098.0
2022-09-30 15:45:00,16.71,16.76,16.69,16.75,535667.0,14.2587,14.3014,14.2416,14.2928,535667.0
2022-09-30 15:50:00,16.74,16.75,16.63,16.64,1279291.0,14.2843,14.2928,14.1905,14.199,1279291.0
2022-09-30 15:55:00,16.64,16.65,16.62,16.64,1697270.0,14.199,14.2075,14.1819,14.199,1697270.0
2022-10-03 09:30:00,17.1,17.27,17.1,17.2,769267.0,14.5915,14.7366,14.5915,14.6768,769267.0
2022-10-03 09:35:00,17.2,17.23,16.99,17.01,542832.0,14.6768,14.7024,14.4976,14.5147,542832.0
2022-10-03 09:40:00,17.0,17.15,16.96,17.12,408873.0,14.5062,14.6342,14.472,14.6086,408873.0
2022-10-03 09:45:00,17.12,17.12,17.08,17.11,189563.0,14.6086,14.6086,14.5744,14.6,189563.0
2022-10-03 09:50:00,17.11,17.13,17.05,17.1,198945.0,14.6,14.6171,14.5488,14.5915,198945.0
2022-10-03 09:55:00,17.1,17.1,17.0,17.03,166825.0,14.5915,14.5915,14.5062,14.5318,166825.0
2022-10-03 10:00:00,17.03,17.16,17.03,17.11,206333.0,14.5318,14.6427,14.5318,14.6,206333.0
2022-10-03 10:05:00,17.11,17.18,17.08,17.13,223903.0,14.6,14.6598,14.5744,14.6171,223903.0
2022-10-03 10:10:00,17.13,17.2,17.11,17.18,152684.0,14.6171,14.6768,14.6,14.6598,152684.0
2022-10-03 10:15:00,17.18,17.19,17.15,17.16,143386.0,14.6598,14.6683,14.6342,14.6427,143386.0
2022-10-03 10:20:00,17.16,17.21,17.15,17.16,498542.0,14.6427,14.6854,14.6342,14.6427,498542.0
2022-10-03 10:25:00,17.16,17.18,17.1,17.12,149142.0,14.6427,14.6598,14.5915,14.6086,149142.0
2022-10-03 10:30:00,17.12,17.15,17.03,17.04,147108.0,14.6086,14.6342,14.5318,14.5403,147108.0
2022-10-03 10:35:00,17.04,17.07,16.96,16.99,395810.0,14.5403,14.5659,14.472,14.4976,395810.0
2022-10-03 10:40:00,17.01,17.02,16.96,16.98,243244.0,14.5147,14.5232,14.472,14.4891,243244.0
2022-10-03 10:45:00,16.99,17.06,16.98,17.05,320729.0,14.4976,14.5574,14.4891,14.5488,320729.0
2022-10-03 10:50:00,17.05,17.09,17.04,17.05,351660.0,14.5488,14.583,14.5403,14.5488,351660.0
2022-10-03 10:55:00,17.05,17.1,17.03,17.05,178190.0,14.5488,14.5915,14.5318,14.5488,178190.0
2022-10-03 11:00:00,17.05,17.07,17.01,17.05,177684.0,14.5488,14.5659,14.5147,14.5488,177684.0
2022-10-03 11:05:00,17.06,17.08,17.03,17.07,231741.0,14.5574,14.5744,14.5318,14.5659,231741.0
2022-10-03 11:10:00,17.08,17.12,17.06,17.09,216308.0,14.5744,14.6086,14.5574,14.583,216308.0
2022-10-03 11:15:00,17.08,17.11,17.06,17.08,167471.0,14.5744,14.6,14.5574,14.5744,167471.0
2022-10-03 11:20:00,17.09,17.1,17.02,17.04,287492.0,14.583,14.5915,14.5232,14.5403,287492.0
2022-10-03 11:25:00,17.04,17.05,16.99,17.0,186235.0,14.5403,14.5488,14.4976,14.5062,186235.0
2022-10-03 11:30:00,16.99,17.03,16.99,17.01,121928.0,14.4976,14.5318,14.4976,14.5147,121928.0
2022-10-03 11:35:00,17.03,17.04,17.0,17.02,198407.0,14.5318,14.5403,14.5062,14.5232,198407.0
2022-10-03 11:40:00,17.01,17.04,16.98,17.0,201143.0,14.5147,14.5403,14.4891,14.5062,201143.0
2022-10-03 11:45:00,17.0,17.01,16.98,17.01,265414.0,14.5062,14.5147,14.4891,14.5147,265414.0
2022-10-03 11:50:00,17.01,17.02,16.98,16.98,183370.0,14.5147,14.5232,14.4891,14.4891,183370.0
2022-10-03 11:55:00,16.98,17.01,16.97,17.0,387062.0,14.4891,14.5147,14.4806,14.5062,387062.0
2022-10-03 12:00:00,17.0,17.04,16.99,17.02,236086.0,14.5062,14.5403,14.4976,14.5232,236086.0
2022-10-03 12:05:00,17.02,17.04,16.99,17.03,170698.0,14.5232,14.5403,14.4976,14.5318,170698.0
2022-10-03 12:10:00,17.03,17.03,16.99,17.01,125254.0,14.5318,14.5318,14.4976,14.5147,125254.0
2022-10-03 12:15:00,17.0,17.02,16.98,17.02,146286.0,14.5062,14.5232,14.4891,14.5232,146286.0
2022-10-03 12:20:00,17.02,17.03,16.97,17.03,115787.0,14.5232,14.5318,14.4806,14.5318,115787.0
2022-10-03 12:25:00,17.03,17.05,16.97,17.0,114367.0,14.5318,14.5488,14.4806,14.5062,114367.0
2022-10-03 12:30:00,16.99,17.02,16.97,17.01,248952.0,14.4976,14.5232,14.4806,14.5147,248952.0
2022-10-03 12:35:00,17.01,17.01,16.96,17.0,333689.0,14.5147,14.5147,14.472,14.5062,333689.0
2022-10-03 12:40:00,17.0,17.01,16.97,17.0,204919.0,14.5062,14.5147,14.4806,14.5062,204919.0
2022-10-03 12:45:00,16.99,17.0,16.97,16.98,90851.0,14.4976,14.5062,14.4806,14.4891,90851.0
2022-10-03 12:50:00,16.98,17.0,16.96,17.0,181170.0,14.4891,14.5062,14.472,14.5062,181170.0
2022-10-03 12:55:00,16.99,17.02,16.98,17.02,122534.0,14.4976,14.5232,14.4891,14.5232,122534.0
2022-10-03 13:00:00,17.02,17.04,17.0,17.01,230857.0,14.5232,14.5403,14.5062,14.5147,230857.0
2022-10-03 13:05:00,17.02,17.05,17.01,17.05,193928.0,14.5232,14.5488,14.5147,14.5488,193928.0
2022-10-03 13:10:00,17.05,17.06,17.01,17.04,237428.0,14.5488,14.5574,14.5147,14.5403,237428.0
2022-10-03 13:15:00,17.04,17.06,17.03,17.05,248625.0,14.5403,14.5574,14.5318,14.5488,248625.0
2022-10-03 13:20:00,17.05,17.09,17.04,17.07,126306.0,14.5488,14.583,14.5403,14.5659,126306.0
2022-10-03 13:25:00,17.07,17.09,17.03,17.05,355568.0,14.5659,14.583,14.5318,14.5488,355568.0
2022-10-03 13:30:00,17.05,17.08,17.03,17.07,282034.0,14.5488,14.5744,14.5318,14.5659,282034.0
2022-10-03 13:35:00,17.07,17.08,17.03,17.04,258893.0,14.5659,14.5744,14.5318,14.5403,258893.0
2022-10-03 13:40:00,17.04,17.05,17.03,17.04,225006.0,14.5403,14.5488,14.5318,14.5403,225006.0
2022-10-03 13:45:00,17.05,17.05,17.02,17.04,277041.0,14.5488,14.5488,14.5232,14.5403,277041.0
2022-10-03 13:50:00,17.04,17.06,17.02,17.03,233126.0,14.5403,14.5574,14.5232,14.5318,233126.0
2022-10-03 13:55:00,17.03,17.04,17.02,17.03,125034.0,14.5318,14.5403,14.5232,14.5318,125034.0
2022-10-03 14:00:00,17.03,17.09,17.02,17.07,187117.0,14.5318,14.583,14.5232,14.5659,187117.0
2022-10-03 14:05:00,17.08,17.1,17.06,17.1,140870.0,14.5744,14.5915,14.5574,14.5915,140870.0
2022-10-03 14:10:00,17.09,17.11,17.09,17.1,143951.0,14.583,14.6,14.583,14.5915,143951.0
2022-10-03 14:15:00,17.1,17.1,17.07,17.08,119320.0,14.5915,14.5915,14.5659,14.5744,119320.0
2022-10-03 14:20:00,17.09,17.11,17.08,17.1,118400.0,14.583,14.6,14.5744,14.5915,118400.0
2022-10-03 14:25:00,17.1,17.14,17.09,17.14,179145.0,14.5915,14.6256,14.583,14.6256,179145.0
2022-10-03 14:30:00,17.13,17.15,17.12,17.13,90718.0,14.6171,14.6342,14.6086,14.6171,90718.0
2022-10-03 14:35:00,17.13,17.14,17.12,17.14,166511.0,14.6171,14.6256,14.6086,14.6256,166511.0
2022-10-03 14:40:00,17.13,17.14,17.12,17.14,85183.0,14.6171,14.6256,14.6086,14.6256,85183.0
2022-10-03 14:45:00,17.13,17.15,17.12,17.14,207880.0,14.6171,14.6342,14.6086,14.6256,207880.0
2022-10-03 14:50:00,17.15,17.18,17.14,17.16,188171.0,14.6342,14.6598,14.6256,14.6427,188171.0
2022-10-03 14:55:00,17.17,17.18,17.15,17.16,283954.0,14.6512,14.6598,14.6342,14.6427,283954.0
2022-10-03 15:00:00,17.16,17.16,17.12,17.13,220983.0,14.6427,14.6427,14.6086,14.6171,220983.0
2022-10-03 15:05:00,17.13,17.15,17.12,17.13,308829.0,14.6171,14.6342,14.6086,14.6171,308829.0
2022-10-03 15:10:00,17.14,17.16,17.13,17.15,223724.0,14.6256,14.6427,14.6171,14.6342,223724.0
2022-10-03 15:15:00,17.14,17.17,17.12,17.16,271276.0,14.6256,14.6512,14.6086,14.6427,271276.0
2022-10-03 15:20:00,17.16,17.19,17.16,17.19,276911.0,14.6427,14.6683,14.6427,14.6683,276911.0
2022-10-03 15:25:00,17.19,17.2,17.17,17.18,317392.0,14.6683,14.6768,14.6512,14.6598,317392.0
2022-10-03 15:30:00,17.17,17.19,17.15,17.16,434494.0,14.6512,14.6683,14.6342,14.6427,434494.0
2022-10-03 15:35:00,17.16,17.18,17.15,17.15,351994.0,14.6427,14.6598,14.6342,14.6342,351994.0
2022-10-03 15:40:00,17.16,17.19,17.14,17.14,512936.0,14.6427,14.6683,14.6256,14.6256,512936.0
2022-10-03 15:45:00,17.14,17.16,17.12,17.14,601950.0,14.6256,14.6427,14.6086,14.6256,601950.0
2022-10-03 15:50:00,17.14,17.15,17.09,17.12,780208.0,14.6256,14.6342,14.583,14.6086,780208.0
2022-10-03 15:55:00,17.11,17.12,17.08,17.1,1065225.0,14.6,14.6086,14.5744,14.5915,1065225.0
2022-10-04 09:30:00,17.32,17.37,17.24,17.27,420155.0,14.7792,14.8219,14.711,14.7366,420155.0
2022-10-04 09:35:00,17.28,17.33,17.27,17.32,166588.0,14.7451,14.7878,14.7366,14.7792,166588.0
2022-10-04 09:40:00,17.32,17.4,17.3,17.39,572417.0,14.7792,14.8475,14.7622,14.839,572417.0
2022-10-04 09:45:00,17.39,17.44,17.37,17.43,206814.0,14.839,14.8816,14.8219,14.8731,206814.0
2022-10-04 09:50:00,17.43,17.44,17.39,17.43,196853.0,14.8731,14.8816,14.839,14.8731,196853.0
2022-10-04 09:55:00,17.43,17.44,17.4,17.41,138099.0,14.8731,14.8816,14.8475,14.856,138099.0
2022-10-04 10:00:00,17.41,17.45,17.4,17.45,220653.0,14.856,14.8902,14.8475,14.8902,220653.0
2022-10-04 10:05:00,17.45,17.47,17.41,17.44,190837.0,14.8902,14.9072,14.856,14.8816,190837.0
2022-10-04 10:10:00,17.44,17.47,17.41,17.45,171810.0,14.8816,14.9072,14.856,14.8902,171810.0
2022-10-04 10:15:00,17.45,17.49,17.44,17.44,385850.0,14.8902,14.9243,14.8816,14.8816,385850.0
2022-10-04 10:20:00,17.43,17.45,17.4,17.44,228470.0,14.8731,14.8902,14.8475,14.8816,228470.0
2022-10-04 10:25:00,17.45,17.47,17.41,17.41,343876.0,14.8902,14.9072,14.856,14.856,343876.0
2022-10-04 10:30:00,17.41,17.45,17.41,17.45,183378.0,14.856,14.8902,14.856,14.8902,183378.0
2022-10-04 10:35:00,17.45,17.46,17.39,17.41,414372.0,14.8902,14.8987,14.839,14.856,414372.0
2022-10-04 10:40:00,17.41,17.42,17.38,17.38,323554.0,14.856,14.8646,14.8304,14.8304,323554.0
2022-10-04 10:45:00,17.38,17.49,17.35,17.48,754592.0,14.8304,14.9243,14.8048,14.9158,754592.0
2022-10-04 10:50:00,17.48,17.49,17.4,17.47,661695.0,14.9158,14.9243,14.8475,14.9072,661695.0
2022-10-04 10:55:00,17.47,17.53,17.47,17.49,531936.0,14.9072,14.9584,14.9072,14.9243,531936.0
2022-10-04 11:00:00,17.5,17.53,17.49,17.53,207877.0,14.9328,14.9584,14.9243,14.9584,207877.0
2022-10-04 11:05:00,17.52,17.56,17.52,17.53,230488.0,14.9499,14.984,14.9499,14.9584,230488.0
2022-10-04 11:10:00,17.54,17.54,17.49,17.53,210477.0,14.967,14.967,14.9243,14.9584,210477.0
2022-10-04 11:15:00,17.53,17.54,17.49,17.51,934032.0,14.9584,14.967,14.9243,14.9414,934032.0
2022-10-04 11:20:00,17.5,17.53,17.49,17.53,453902.0,14.9328,14.9584,14.9243,14.9584,453902.0
2022-10-04 11:25:00,17.53,17.54,17.5,17.52,638759.0,14.9584,14.967,14.9328,14.9499,638759.0
2022-10-04 11:30:00,17.52,17.54,17.48,17.48,351658.0,14.9499,14.967,14.9158,14.9158,351658.0
2022-10-04 11:35:00,17.48,17.5,17.47,17.48,187665.0,14.9158,14.9328,14.9072,14.9158,187665.0
2022-10-04 11:40:00,17.48,17.5,17.46,17.48,226214.0,14.9158,14.9328,14.8987,14.9158,226214.0
2022-10-04 11:45:00,17.48,17.49,17.46,17.48,107417.0,14.9158,14.9243,14.8987,14.9158,107417.0
2022-10-04 11:50:00,17.47,17.5,17.47,17.5,173287.0,14.9072,14.9328,14.9072,14.9328,173287.0
2022-10-04 11:55:00,17.5,17.51,17.48,17.48,409887.0,14.9328,14.9414,14.9158,14.9158,409887.0
2022-10-04 12:00:00,17.49,17.51,17.48,17.51,207145.0,14.9243,14.9414,14.9158,14.9414,207145.0
2022-10-04 12:05:00,17.51,17.52,17.48,17.49,313419.0,14.9414,14.9499,14.9158,14.9243,313419.0
2022-10-04 12:10:00,17.5,17.5,17.46,17.47,218734.0,14.9328,14.9328,14.8987,14.9072,218734.0
2022-10-04 12:15:00,17.48,17.5,17.47,17.5,102937.0,14.9158,14.9328,14.9072,14.9328,102937.0
2022-10-04 12:20:00,17.5,17.5,17.47,17.5,173317.0,14.9328,14.9328,14.9072,14.9328,173317.0
2022-10-04 12:25:00,17.5,17.51,17.48,17.5,190340.0,14.9328,14.9414,14.9158,14.9328,190340.0
2022-10-04 12:30:00,17.5,17.51,17.49,17.51,161995.0,14.9328,14.9414,14.9243,14.9414,161995.0
2022-10-04 12:35:00,17.5,17.51,17.49,17.5,147970.0,14.9328,14.9414,14.9243,14.9328,147970.0
2022-10-04 12:40:00,17.5,17.52,17.49,17.52,282849.0,14.9328,14.9499,14.9243,14.9499,282849.0
2022-10-04 12:45:00,17.52,17.53,17.49,17.49,117012.0,14.9499,14.9584,14.9243,14.9243,117012.0
2022-10-04 12:50:00,17.49,17.5,17.45,17.47,199892.0,14.9243,14.9328,14.8902,14.9072,199892.0
2022-10-04 12:55:00,17.46,17.48,17.45,17.48,153881.0,14.8987,14.9158,14.8902,14.9158,153881.0
2022-10-04 13:00:00,17.48,17.5,17.45,17.48,546604.0,14.9158,14.9328,14.8902,14.9158,546604.0
2022-10-04 13:05:00,17.47,17.48,17.45,17.48,100098.0,14.9072,14.9158,14.8902,14.9158,100098.0
2022-10-04 13:10:00,17.47,17.48,17.43,17.44,96422.0,14.9072,14.9158,14.8731,14.8816,96422.0
2022-10-04 13:15:00,17.44,17.44,17.39,17.4,155550.0,14.8816,14.8816,14.839,14.8475,155550.0
2022-10-04 13:20:00,17.39,17.46,17.38,17.46,200206.0,14.839,14.8987,14.8304,14.8987,200206.0
2022-10-04 13:25:00,17.46,17.49,17.44,17.49,196318.0,14.8987,14.9243,14.8816,14.9243,196318.0
2022-10-04 13:30:00,17.49,17.51,17.47,17.48,167862.0,14.9243,14.9414,14.9072,14.9158,167862.0
2022-10-04 13:35:00,17.47,17.5,17.46,17.5,131693.0,14.9072,14.9328,14.8987,14.9328,131693.0
2022-10-04 13:40:00,17.5,17.53,17.49,17.51,131144.0,14.9328,14.9584,14.9243,14.9414,131144.0
2022-10-04 13:45:00,17.52,17.54,17.51,17.54,72960.0,14.9499,14.967,14.9414,14.967,72960.0
2022-10-04 13:50:00,17.54,17.57,17.54,17.55,187132.0,14.967,14.9926,14.967,14.9755,187132.0
2022-10-04 13:55:00,17.55,17.57,17.54,17.56,104728.0,14.9755,14.9926,14.967,14.984,104728.0
2022-10-04 14:00:00,17.57,17.58,17.55,17.56,110235.0,14.9926,15.0011,14.9755,14.984,110235.0
2022-10-04 14:05:00,17.56,17.56,17.54,17.55,142989.0,14.984,14.984,14.967,14.9755,142989.0
2022-10-04 14:10:00,17.54,17.56,17.52,17.54,174584.0,14.967,14.984,14.9499,14.967,174584.0
2022-10-04 14:15:00,17.53,17.55,17.52,17.55,113065.0,14.9584,14.9755,14.9499,14.9755,113065.0
2022-10-04 14:20:00,17.55,17.58,17.54,17.57,267332.0,14.9755,15.0011,14.967,14.9926,267332.0
2022-10-04 14:25:00,17.57,17.6,17.56,17.57,236788.0,14.9926,15.0182,14.984,14.9926,236788.0
2022-10-04 14:30:00,17.57,17.59,17.55,17.57,253761.0,14.9926,15.0096,14.9755,14.9926,253761.0
2022-10-04 14:35:00,17.57,17.58,17.54,17.57,232969.0,14.9926,15.0011,14.967,14.9926,232969.0
2022-10-04 14:40:00,17.57,17.59,17.56,17.58,161325.0,14.9926,15.0096,14.984,15.0011,161325.0
2022-10-04 14:45:00,17.58,17.59,17.57,17.59,141561.0,15.0011,15.0096,14.9926,15.0096,141561.0
2022-10-04 14:50:00,17.59,17.61,17.56,17.57,408151.0,15.0096,15.0267,14.984,14.9926,408151.0
2022-10-04 14:55:00,17.57,17.58,17.56,17.56,292617.0,14.9926,15.0011,14.984,14.984,292617.0
2022-10-04 15:00:00,17.57,17.58,17.54,17.57,177291.0,14.9926,15.0011,14.967,14.9926,177291.0
2022-10-04 15:05:00,17.57,17.59,17.56,17.57,191739.0,14.9926,15.0096,14.984,14.9926,191739.0
2022-10-04 15:10:00,17.57,17.57,17.53,17.55,245243.0,14.9926,14.9926,14.9584,14.9755,245243.0
2022-10-04 15:15:00,17.55,17.57,17.54,17.56,302880.0,14.9755,14.9926,14.967,14.984,302880.0
2022-10-04 15:20:00,17.56,17.57,17.54,17.57,159326.0,14.984,14.9926,14.967,14.9926,159326.0
2022-10-04 15:25:00,17.57,17.59,17.55,17.57,266358.0,14.9926,15.0096,14.9755,14.9926,266358.0
2022-10-04 15:30:00,17.57,17.57,17.54,17.55,316437.0,14.9926,14.9926,14.967,14.9755,316437.0
2022-10-04 15:35:00,17.55,17.62,17.55,17.62,327306.0,14.9755,15.0352,14.9755,15.0352,327306.0
2022-10-04 15:40:00,17.62,17.63,17.61,17.62,479090.0,15.0352,15.0438,15.0267,15.0352,479090.0
2022-10-04 15:45:00,17.63,17.63,17.59,17.63,374446.0,15.0438,15.0438,15.0096,15.0438,374446.0
2022-10-04 15:50:00,17.62,17.66,17.62,17.66,484534.0,15.0352,15.0694,15.0352,15.0694,484534.0
2022-10-04 15:55:00,17.65,17.68,17.64,17.67,908398.0,15.0608,15.0864,15.0523,15.0779,908398.0
2022-10-05 09:30:00,17.54,17.65,17.54,17.61,376228.0,14.967,15.0608,14.967,15.0267,376228.0
2022-10-05 09:35:00,17.6,17.69,17.57,17.57,176852.0,15.0182,15.095,14.9926,14.9926,176852.0
2022-10-05 09:40:00,17.57,17.62,17.56,17.6,93158.0,14.9926,15.0352,14.984,15.0182,93158.0
2022-10-05 09:45:00,17.6,17.64,17.57,17.61,90285.0,15.0182,15.0523,14.9926,15.0267,90285.0
2022-10-05 09:50:00,17.61,17.62,17.57,17.6,159378.0,15.0267,15.0352,14.9926,15.0182,159378.0
2022-10-05 09:55:00,17.6,17.63,17.56,17.57,198219.0,15.0182,15.0438,14.984,14.9926,198219.0
2022-10-05 10:00:00,17.56,17.56,17.38,17.41,360191.0,14.984,14.984,14.8304,14.856,360191.0
2022-10-05 10:05:00,17.41,17.42,17.31,17.32,178439.0,14.856,14.8646,14.7707,14.7792,178439.0
2022-10-05 10:10:00,17.32,17.39,17.31,17.36,194079.0,14.7792,14.839,14.7707,14.8134,194079.0
2022-10-05 10:15:00,17.36,17.39,17.34,17.38,146995.0,14.8134,14.839,14.7963,14.8304,146995.0
2022-10-05 10:20:00,17.38,17.41,17.36,17.36,173608.0,14.8304,14.856,14.8134,14.8134,173608.0
2022-10-05 10:25:00,17.36,17.41,17.35,17.41,188637.0,14.8134,14.856,14.8048,14.856,188637.0
2022-10-05 10:30:00,17.41,17.48,17.4,17.43,197391.0,14.856,14.9158,14.8475,14.8731,197391.0
2022-10-05 10:35:00,17.43,17.49,17.42,17.48,457799.0,14.8731,14.9243,14.8646,14.9158,457799.0
2022-10-05 10:40:00,17.48,17.54,17.45,17.51,374175.0,14.9158,14.967,14.8902,14.9414,374175.0
2022-10-05 10:45:00,17.51,17.55,17.49,17.54,323608.0,14.9414,14.9755,14.9243,14.967,323608.0
2022-10-05 10:50:00,17.54,17.56,17.51,17.55,185855.0,14.967,14.984,14.9414,14.9755,185855.0
2022-10-05 10:55:00,17.56,17.57,17.52,17.56,355332.0,14.984,14.9926,14.9499,14.984,355332.0
2022-10-05 11:00:00,17.56,17.61,17.55,17.58,263418.0,14.984,15.0267,14.9755,15.0011,263418.0
2022-10-05 11:05:00,17.58,17.59,17.56,17.56,166590.0,15.0011,15.0096,14.984,14.984,166590.0
2022-10-05 11:10:00,17.56,17.57,17.53,17.55,174634.0,14.984,14.9926,14.9584,14.9755,174634.0
2022-10-05 11:15:00,17.56,17.56,17.51,17.55,148425.0,14.984,14.984,14.9414,14.9755,148425.0
2022-10-05 11:20:00,17.55,17.57,17.53,17.57,209372.0,14.9755,14.9926,14.9584,14.9926,209372.0
2022-10-05 11:25:00,17.57,17.6,17.56,17.6,155232.0,14.9926,15.0182,14.984,15.0182,155232.0
2022-10-05 11:30:00,17.59,17.59,17.55,17.58,123665.0,15.0096,15.0096,14.9755,15.0011,123665.0
2022-10-05 11:35:00,17.57,17.63,17.57,17.62,197522.0,14.9926,15.0438,14.9926,15.0352,197522.0
2022-10-05 11:40:00,17.62,17.62,17.6,17.61,129116.0,15.0352,15.0352,15.0182,15.0267,129116.0
2022-10-05 11:45:00,17.61,17.63,17.6,17.61,117918.0,15.0267,15.0438,15.0182,15.0267,117918.0
2022-10-05 11:50:00,17.61,17.61,17.57,17.6,250392.0,15.0267,15.0267,14.9926,15.0182,250392.0
2022-10-05 11:55:00,17.6,17.6,17.58,17.6,95216.0,15.0182,15.0182,15.0011,15.0182,95216.0
2022-10-05 12:00:00,17.6,17.63,17.59,17.61,356187.0,15.0182,15.0438,15.0096,15.0267,356187.0
2022-10-05 12:05:00,17.61,17.65,17.6,17.63,264480.0,15.0267,15.0608,15.0182,15.0438,264480.0
2022-10-05 12:10:00,17.63,17.67,17.62,17.64,436551.0,15.0438,15.0779,15.0352,15.0523,436551.0
2022-10-05 12:15:00,17.64,17.67,17.62,17.66,221758.0,15.0523,15.0779,15.0352,15.0694,221758.0
2022-10-05 12:20:00,17.66,17.67,17.64,17.66,186771.0,15.0694,15.0779,15.0523,15.0694,186771.0
2022-10-05 12:25:00,17.66,17.67,17.61,17.62,151315.0,15.0694,15.0779,15.0267,15.0352,151315.0
2022-10-05 12:30:00,17.62,17.65,17.61,17.64,229070.0,15.0352,15.0608,15.0267,15.0523,229070.0
2022-10-05 12:35:00,17.64,17.68,17.63,17.66,349614.0,15.0523,15.0864,15.0438,15.0694,349614.0
2022-10-05 12:40:00,17.66,17.67,17.63,17.64,281827.0,15.0694,15.0779,15.0438,15.0523,281827.0
2022-10-05 12:45:00,17.64,17.71,17.63,17.71,305136.0,15.0523,15.112,15.0438,15.112,305136.0
2022-10-05 12:50:00,17.71,17.72,17.69,17.71,319975.0,15.112,15.1206,15.095,15.112,319975.0
2022-10-05 12:55:00,17.71,17.72,17.69,17.7,257866.0,15.112,15.1206,15.095,15.1035,257866.0
2022-10-05 13:00:00,17.7,17.71,17.67,17.69,195685.0,15.1035,15.112,15.0779,15.095,195685.0
2022-10-05 13:05:00,17.69,17.73,17.68,17.71,156921.0,15.095,15.1291,15.0864,15.112,156921.0
2022-10-05 13:10:00,17.71,17.74,17.71,17.74,137765.0,15.112,15.1376,15.112,15.1376,137765.0
2022-10-05 13:15:00,17.74,17.78,17.72,17.78,218172.0,15.1376,15.1718,15.1206,15.1718,218172.0
2022-10-05 13:20:00,17.78,17.79,17.74,17.75,164791.0,15.1718,15.1803,15.1376,15.1462,164791.0
2022-10-05 13:25:00,17.75,17.78,17.73,17.78,128793.0,15.1462,15.1718,15.1291,15.1718,128793.0
2022-10-05 13:30:00,17.78,17.78,17.75,17.76,96451.0,15.1718,15.1718,15.1462,15.1547,96451.0
2022-10-05 13:35:00,17.77,17.79,17.75,17.78,187512.0,15.1632,15.1803,15.1462,15.1718,187512.0
2022-10-05 13:40:00,17.78,17.78,17.75,17.77,157707.0,15.1718,15.1718,15.1462,15.1632,157707.0
2022-10-05 13:45:00,17.77,17.78,17.75,17.77,198557.0,15.1632,15.1718,15.1462,15.1632,198557.0
2022-10-05 13:50:00,17.77,17.77,17.75,17.77,56240.0,15.1632,15.1632,15.1462,15.1632,56240.0
2022-10-05 13:55:00,17.76,17.77,17.74,17.75,105506.0,15.1547,15.1632,15.1376,15.1462,105506.0
2022-10-05 14:00:00,17.75,17.76,17.74,17.75,138374.0,15.1462,15.1547,15.1376,15.1462,138374.0
2022-10-05 14:05:00,17.74,17.77,17.72,17.73,132844.0,15.1376,15.1632,15.1206,15.1291,132844.0
2022-10-05 14:10:00,17.73,17.76,17.72,17.73,108449.0,15.1291,15.1547,15.1206,15.1291,108449.0
2022-10-05 14:15:00,17.73,17.75,17.72,17.75,79179.0,15.1291,15.1462,15.1206,15.1462,79179.0
2022-10-05 14:20:00,17.74,17.75,17.72,17.72,104691.0,15.1376,15.1462,15.1206,15.1206,104691.0
2022-10-05 14:25:00,17.72,17.73,17.69,17.72,230641.0,15.1206,15.1291,15.095,15.1206,230641.0
2022-10-05 14:30:00,17.72,17.73,17.68,17.69,132402.0,15.1206,15.1291,15.0864,15.095,132402.0
2022-10-05 14:35:00,17.69,17.72,17.68,17.7,134962.0,15.095,15.1206,15.0864,15.1035,134962.0
2022-10-05 14:40:00,17.7,17.72,17.69,17.71,87248.0,15.1035,15.1206,15.095,15.112,87248.0
2022-10-05 14:45:00,17.71,17.74,17.7,17.71,332207.0,15.112,15.1376,15.1035,15.112,332207.0
2022-10-05 14:50:00,17.72,17.74,17.7,17.73,267891.0,15.1206,15.1376,15.1035,15.1291,267891.0
2022-10-05 14:55:00,17.73,17.75,17.72,17.74,197069.0,15.1291,15.1462,15.1206,15.1376,197069.0
2022-10-05 15:00:00,17.74,17.77,17.73,17.76,165857.0,15.1376,15.1632,15.1291,15.1547,165857.0
2022-10-05 15:05:00,17.76,17.77,17.74,17.77,131285.0,15.1547,15.1632,15.1376,15.1632,131285.0
2022-10-05 15:10:00,17.76,17.8,17.76,17.8,224483.0,15.1547,15.1888,15.1547,15.1888,224483.0
2022-10-05 15:15:00,17.8,17.8,17.77,17.8,181575.0,15.1888,15.1888,15.1632,15.1888,181575.0
2022-10-05 15:20:00,17.8,17.8,17.77,17.78,80038.0,15.1888,15.1888,15.1632,15.1718,80038.0
2022-10-05 15:25:00,17.78,17.79,17.76,17.78,149462.0,15.1718,15.1803,15.1547,15.1718,149462.0
2022-10-05 15:30:00,17.78,17.79,17.75,17.76,152381.0,15.1718,15.1803,15.1462,15.1547,152381.0
2022-10-05 15:35:00,17.76,17.78,17.75,17.76,168075.0,15.1547,15.1718,15.1462,15.1547,168075.0
2022-10-05 15:40:00,17.76,17.77,17.74,17.75,255038.0,15.1547,15.1632,15.1376,15.1462,255038.0
2022-10-05 15:45:00,17.75,17.75,17.73,17.73,277251.0,15.1462,15.1462,15.1291,15.1291,277251.0
2022-10-05 15:50:00,17.73,17.74,17.67,17.69,495410.0,15.1291,15.1376,15.0779,15.095,495410.0
2022-10-05 15:55:00,17.69,17.71,17.67,17.71,974267.0,15.095,15.112,15.0779,15.112,974267.0
2022-10-06 09:30:00,17.6,17.75,17.6,17.72,312395.0,15.0182,15.1462,15.0182,15.1206,312395.0
2022-10-06 09:35:00,17.7,17.77,17.68,17.73,113762.0,15.1035,15.1632,15.0864,15.1291,113762.0
2022-10-06 09:40:00,17.74,17.8,17.73,17.75,272573.0,15.1376,15.1888,15.1291,15.1462,272573.0
2022-10-06 09:45:00,17.75,17.75,17.69,17.71,208116.0,15.1462,15.1462,15.095,15.112,208116.0
2022-10-06 09:50:00,17.71,17.76,17.7,17.75,211919.0,15.112,15.1547,15.1035,15.1462,211919.0
2022-10-06 09:55:00,17.74,17.74,17.68,17.71,169213.0,15.1376,15.1376,15.0864,15.112,169213.0
2022-10-06 10:00:00,17.71,17.72,17.61,17.66,216043.0,15.112,15.1206,15.0267,15.0694,216043.0
2022-10-06 10:05:00,17.65,17.66,17.55,17.59,202621.0,15.0608,15.0694,14.9755,15.0096,202621.0
2022-10-06 10:10:00,17.59,17.59,17.51,17.51,321006.0,15.0096,15.0096,14.9414,14.9414,321006.0
2022-10-06 10:15:00,17.51,17.54,17.5,17.51,241063.0,14.9414,14.967,14.9328,14.9414,241063.0
2022-10-06 10:20:00,17.51,17.53,17.5,17.51,165462.0,14.9414,14.9584,14.9328,14.9414,165462.0
2022-10-06 10:25:00,17.51,17.52,17.46,17.47,276224.0,14.9414,14.9499,14.8987,14.9072,276224.0
2022-10-06 10:30:00,17.46,17.49,17.44,17.46,247269.0,14.8987,14.9243,14.8816,14.8987,247269.0
2022-10-06 10:35:00,17.46,17.47,17.43,17.45,160804.0,14.8987,14.9072,14.8731,14.8902,160804.0
2022-10-06 10:40:00,17.45,17.48,17.44,17.46,119736.0,14.8902,14.9158,14.8816,14.8987,119736.0
2022-10-06 10:45:00,17.46,17.53,17.45,17.52,158983.0,14.8987,14.9584,14.8902,14.9499,158983.0
2022-10-06 10:50:00,17.52,17.53,17.5,17.52,331717.0,14.9499,14.9584,14.9328,14.9499,331717.0
2022-10-06 10:55:00,17.52,17.55,17.49,17.53,204354.0,14.9499,14.9755,14.9243,14.9584,204354.0
2022-10-06 11:00:00,17.53,17.53,17.46,17.48,245075.0,14.9584,14.9584,14.8987,14.9158,245075.0
2022-10-06 11:05:00,17.48,17.53,17.47,17.51,168774.0,14.9158,14.9584,14.9072,14.9414,168774.0
2022-10-06 11:10:00,17.5,17.51,17.48,17.5,151673.0,14.9328,14.9414,14.9158,14.9328,151673.0
2022-10-06 11:15:00,17.5,17.55,17.5,17.55,304998.0,14.9328,14.9755,14.9328,14.9755,304998.0
2022-10-06 11:20:00,17.55,17.58,17.52,17.53,241607.0,14.9755,15.0011,14.9499,14.9584,241607.0
2022-10-06 11:25:00,17.52,17.54,17.49,17.53,246794.0,14.9499,14.967,14.9243,14.9584,246794.0
2022-10-06 11:30:00,17.53,17.53,17.49,17.52,317447.0,14.9584,14.9584,14.9243,14.9499,317447.0
2022-10-06 11:35:00,17.53,17.56,17.5,17.51,452576.0,14.9584,14.984,14.9328,14.9414,452576.0
2022-10-06 11:40:00,17.5,17.52,17.48,17.5,256841.0,14.9328,14.9499,14.9158,14.9328,256841.0
2022-10-06 11:45:00,17.5,17.51,17.46,17.49,189532.0,14.9328,14.9414,14.8987,14.9243,189532.0
2022-10-06 11:50:00,17.49,17.53,17.48,17.52,192984.0,14.9243,14.9584,14.9158,14.9499,192984.0
2022-10-06 11:55:00,17.52,17.52,17.41,17.41,281278.0,14.9499,14.9499,14.856,14.856,281278.0
2022-10-06 12:00:00,17.42,17.44,17.4,17.41,272045.0,14.8646,14.8816,14.8475,14.856,272045.0
2022-10-06 12:05:00,17.41,17.44,17.41,17.42,136989.0,14.856,14.8816,14.856,14.8646,136989.0
2022-10-06 12:10:00,17.41,17.44,17.4,17.4,182613.0,14.856,14.8816,14.8475,14.8475,182613.0
2022-10-06 12:15:00,17.41,17.42,17.38,17.39,126954.0,14.856,14.8646,14.8304,14.839,126954.0
2022-10-06 12:20:00,17.39,17.42,17.38,17.41,161304.0,14.839,14.8646,14.8304,14.856,161304.0
2022-10-06 12:25:00,17.41,17.45,17.41,17.44,135860.0,14.856,14.8902,14.856,14.8816,135860.0
2022-10-06 12:30:00,17.44,17.47,17.43,17.46,254903.0,14.8816,14.9072,14.8731,14.8987,254903.0
2022-10-06 12:35:00,17.47,17.48,17.45,17.45,164498.0,14.9072,14.9158,14.8902,14.8902,164498.0
2022-10-06 12:40:00,17.45,17.47,17.45,17.45,111827.0,14.8902,14.9072,14.8902,14.8902,111827.0
2022-10-06 12:45:00,17.46,17.48,17.45,17.46,160691.0,14.8987,14.9158,14.8902,14.8987,160691.0
2022-10-06 12:50:00,17.46,17.47,17.44,17.45,150046.0,14.8987,14.9072,14.8816,14.8902,150046.0
2022-10-06 12:55:00,17.45,17.46,17.44,17.46,91406.0,14.8902,14.8987,14.8816,14.8987,91406.0
2022-10-06 13:00:00,17.46,17.46,17.42,17.45,168101.0,14.8987,14.8987,14.8646,14.8902,168101.0
2022-10-06 13:05:00,17.44,17.45,17.42,17.43,143436.0,14.8816,14.8902,14.8646,14.8731,143436.0
2022-10-06 13:10:00,17.43,17.46,17.42,17.46,143271.0,14.8731,14.8987,14.8646,14.8987,143271.0
2022-10-06 13:15:00,17.45,17.46,17.42,17.43,97114.0,14.8902,14.8987,14.8646,14.8731,97114.0
2022-10-06 13:20:00,17.43,17.46,17.42,17.45,249098.0,14.8731,14.8987,14.8646,14.8902,249098.0
2022-10-06 13:25:00,17.44,17.47,17.44,17.46,105891.0,14.8816,14.9072,14.8816,14.8987,105891.0
2022-10-06 13:30:00,17.47,17.47,17.42,17.44,111471.0,14.9072,14.9072,14.8646,14.8816,111471.0
2022-10-06 13:35:00,17.44,17.44,17.41,17.43,96762.0,14.8816,14.8816,14.856,14.8731,96762.0
2022-10-06 13:40:00,17.42,17.45,17.42,17.45,83129.0,14.8646,14.8902,14.8646,14.8902,83129.0
2022-10-06 13:45:00,17.45,17.46,17.43,17.46,87474.0,14.8902,14.8987,14.8731,14.8987,87474.0
2022-10-06 13:50:00,17.46,17.47,17.44,17.47,154335.0,14.8987,14.9072,14.8816,14.9072,154335.0
2022-10-06 13:55:00,17.47,17.48,17.45,17.46,59812.0,14.9072,14.9158,14.8902,14.8987,59812.0
2022-10-06 14:00:00,17.45,17.47,17.42,17.44,168811.0,14.8902,14.9072,14.8646,14.8816,168811.0
2022-10-06 14:05:00,17.44,17.46,17.42,17.44,94786.0,14.8816,14.8987,14.8646,14.8816,94786.0
2022-10-06 14:10:00,17.44,17.46,17.43,17.46,110086.0,14.8816,14.8987,14.8731,14.8987,110086.0
2022-10-06 14:15:00,17.46,17.46,17.41,17.41,98089.0,14.8987,14.8987,14.856,14.856,98089.0
2022-10-06 14:20:00,17.41,17.44,17.41,17.43,111402.0,14.856,14.8816,14.856,14.8731,111402.0
2022-10-06 14:25:00,17.43,17.45,17.41,17.43,185591.0,14.8731,14.8902,14.856,14.8731,185591.0
2022-10-06 14:30:00,17.43,17.45,17.41,17.42,206850.0,14.8731,14.8902,14.856,14.8646,206850.0
2022-10-06 14:35:00,17.43,17.45,17.42,17.44,148184.0,14.8731,14.8902,14.8646,14.8816,148184.0
2022-10-06 14:40:00,17.43,17.44,17.41,17.41,156663.0,14.8731,14.8816,14.856,14.856,156663.0
2022-10-06 14:45:00,17.41,17.42,17.38,17.38,153668.0,14.856,14.8646,14.8304,14.8304,153668.0
2022-10-06 14:50:00,17.38,17.39,17.36,17.39,183175.0,14.8304,14.839,14.8134,14.839,183175.0
2022-10-06 14:55:00,17.39,17.4,17.36,17.37,188880.0,14.839,14.8475,14.8134,14.8219,188880.0
2022-10-06 15:00:00,17.37,17.4,17.36,17.4,204316.0,14.8219,14.8475,14.8134,14.8475,204316.0
2022-10-06 15:05:00,17.39,17.4,17.37,17.39,222458.0,14.839,14.8475,14.8219,14.839,222458.0
2022-10-06 15:10:00,17.39,17.42,17.38,17.41,211387.0,14.839,14.8646,14.8304,14.856,211387.0
2022-10-06 15:15:00,17.41,17.42,17.39,17.42,292976.0,14.856,14.8646,14.839,14.8646,292976.0
2022-10-06 15:20:00,17.41,17.44,17.4,17.42,250471.0,14.856,14.8816,14.8475,14.8646,250471.0
2022-10-06 15:25:00,17.42,17.47,17.42,17.45,279075.0,14.8646,14.9072,14.8646,14.8902,279075.0
2022-10-06 15:30:00,17.45,17.46,17.41,17.43,387723.0,14.8902,14.8987,14.856,14.8731,387723.0
2022-10-06 15:35:00,17.43,17.43,17.41,17.41,237292.0,14.8731,14.8731,14.856,14.856,237292.0
2022-10-06 15:40:00,17.41,17.42,17.39,17.42,324617.0,14.856,14.8646,14.839,14.8646,324617.0
2022-10-06 15:45:00,17.42,17.44,17.41,17.41,445332.0,14.8646,14.8816,14.856,14.856,445332.0
2022-10-06 15:50:00,17.41,17.43,17.39,17.41,587050.0,14.856,14.8731,14.839,14.856,587050.0
2022-10-06 15:55:00,17.41,17.43,17.39,17.41,979013.0,14.856,14.8731,14.839,14.856,979013.0
2022-10-07 09:30:00,17.37,17.43,17.29,17.36,243758.0,14.8219,14.8731,14.7536,14.8134,243758.0
2022-10-07 09:35:00,17.36,17.39,17.33,17.38,132616.0,14.8134,14.839,14.7878,14.8304,132616.0
2022-10-07 09:40:00,17.39,17.44,17.3,17.3,102835.0,14.839,14.8816,14.7622,14.7622,102835.0
2022-10-07 09:45:00,17.3,17.34,17.29,17.29,129929.0,14.7622,14.7963,14.7536,14.7536,129929.0
2022-10-07 09:50:00,17.29,17.36,17.28,17.34,81993.0,14.7536,14.8134,14.7451,14.7963,81993.0
2022-10-07 09:55:00,17.34,17.34,17.29,17.3,56605.0,14.7963,14.7963,14.7536,14.7622,56605.0
2022-10-07 10:00:00,17.29,17.31,17.18,17.21,177967.0,14.7536,14.7707,14.6598,14.6854,177967.0
2022-10-07 10:05:00,17.21,17.25,17.19,17.23,111249.0,14.6854,14.7195,14.6683,14.7024,111249.0
2022-10-07 10:10:00,17.22,17.27,17.2,17.25,150047.0,14.6939,14.7366,14.6768,14.7195,150047.0
2022-10-07 10:15:00,17.24,17.3,17.22,17.29,150717.0,14.711,14.7622,14.6939,14.7536,150717.0
2022-10-07 10:20:00,17.3,17.37,17.29,17.33,130798.0,14.7622,14.8219,14.7536,14.7878,130798.0
2022-10-07 10:25:00,17.33,17.35,17.3,17.3,95615.0,14.7878,14.8048,14.7622,14.7622,95615.0
2022-10-07 10:30:00,17.3,17.32,17.28,17.29,99445.0,14.7622,14.7792,14.7451,14.7536,99445.0
2022-10-07 10:35:00,17.29,17.3,17.26,17.3,104658.0,14.7536,14.7622,14.728,14.7622,104658.0
2022-10-07 10:40:00,17.3,17.35,17.29,17.33,245535.0,14.7622,14.8048,14.7536,14.7878,245535.0
2022-10-07 10:45:00,17.33,17.36,17.32,17.35,134502.0,14.7878,14.8134,14.7792,14.8048,134502.0
2022-10-07 10:50:00,17.34,17.38,17.33,17.37,178660.0,14.7963,14.8304,14.7878,14.8219,178660.0
2022-10-07 10:55:00,17.37,17.41,17.36,17.4,155954.0,14.8219,14.856,14.8134,14.8475,155954.0
2022-10-07 11:00:00,17.4,17.45,17.39,17.44,193545.0,14.8475,14.8902,14.839,14.8816,193545.0
2022-10-07 11:05:00,17.45,17.45,17.39,17.41,172562.0,14.8902,14.8902,14.839,14.856,172562.0
2022-10-07 11:10:00,17.41,17.43,17.4,17.41,115043.0,14.856,14.8731,14.8475,14.856,115043.0
2022-10-07 11:15:00,17.42,17.43,17.39,17.4,146373.0,14.8646,14.8731,14.839,14.8475,146373.0
2022-10-07 11:20:00,17.4,17.44,17.39,17.44,87419.0,14.8475,14.8816,14.839,14.8816,87419.0
2022-10-07 11:25:00,17.44,17.48,17.42,17.46,257823.0,14.8816,14.9158,14.8646,14.8987,257823.0
2022-10-07 11:30:00,17.47,17.48,17.41,17.44,273098.0,14.9072,14.9158,14.856,14.8816,273098.0
2022-10-07 11:35:00,17.43,17.49,17.42,17.46,302131.0,14.8731,14.9243,14.8646,14.8987,302131.0
2022-10-07 11:40:00,17.46,17.47,17.43,17.45,218299.0,14.8987,14.9072,14.8731,14.8902,218299.0
2022-10-07 11:45:00,17.45,17.45,17.38,17.39,138223.0,14.8902,14.8902,14.8304,14.839,138223.0
2022-10-07 11:50:00,17.39,17.42,17.37,17.38,199103.0,14.839,14.8646,14.8219,14.8304,199103.0
2022-10-07 11:55:00,17.39,17.39,17.36,17.38,187914.0,14.839,14.839,14.8134,14.8304,187914.0
2022-10-07 12:00:00,17.38,17.4,17.35,17.37,191237.0,14.8304,14.8475,14.8048,14.8219,191237.0
2022-10-07 12:05:00,17.37,17.39,17.35,17.39,93846.0,14.8219,14.839,14.8048,14.839,93846.0
2022-10-07 12:10:00,17.39,17.4,17.36,17.38,170498.0,14.839,14.8475,14.8134,14.8304,170498.0
2022-10-07 12:15:00,17.37,17.4,17.36,17.39,181154.0,14.8219,14.8475,14.8134,14.839,181154.0
2022-10-07 12:20:00,17.39,17.39,17.34,17.36,193118.0,14.839,14.839,14.7963,14.8134,193118.0
2022-10-07 12:25:00,17.36,17.38,17.35,17.36,84105.0,14.8134,14.8304,14.8048,14.8134,84105.0
2022-10-07 12:30:00,17.36,17.36,17.32,17.35,114417.0,14.8134,14.8134,14.7792,14.8048,114417.0
2022-10-07 12:35:00,17.35,17.35,17.32,17.34,97932.0,14.8048,14.8048,14.7792,14.7963,97932.0
2022-10-07 12:40:00,17.34,17.34,17.29,17.3,173602.0,14.7963,14.7963,14.7536,14.7622,173602.0
2022-10-07 12:45:00,17.3,17.31,17.27,17.29,89518.0,14.7622,14.7707,14.7366,14.7536,89518.0
2022-10-07 12:50:00,17.29,17.31,17.27,17.3,113943.0,14.7536,14.7707,14.7366,14.7622,113943.0
2022-10-07 12:55:00,17.3,17.33,17.29,17.32,250491.0,14.7622,14.7878,14.7536,14.7792,250491.0
2022-10-07 13:00:00,17.32,17.32,17.28,17.3,231298.0,14.7792,14.7792,14.7451,14.7622,231298.0
2022-10-07 13:05:00,17.31,17.32,17.3,17.32,230034.0,14.7707,14.7792,14.7622,14.7792,230034.0
2022-10-07 13:10:00,17.32,17.32,17.29,17.3,201885.0,14.7792,14.7792,14.7536,14.7622,201885.0
2022-10-07 13:15:00,17.31,17.34,17.31,17.33,121552.0,14.7707,14.7963,14.7707,14.7878,121552.0
2022-10-07 13:20:00,17.32,17.36,17.32,17.34,175733.0,14.7792,14.8134,14.7792,14.7963,175733.0
2022-10-07 13:25:00,17.34,17.37,17.33,17.35,155470.0,14.7963,14.8219,14.7878,14.8048,155470.0
2022-10-07 13:30:00,17.35,17.36,17.33,17.34,132262.0,14.8048,14.8134,14.7878,14.7963,132262.0
2022-10-07 13:35:00,17.34,17.36,17.33,17.36,117669.0,14.7963,14.8134,14.7878,14.8134,117669.0
2022-10-07 13:40:00,17.36,17.38,17.35,17.36,266299.0,14.8134,14.8304,14.8048,14.8134,266299.0
2022-10-07 13:45:00,17.35,17.36,17.33,17.34,109297.0,14.8048,14.8134,14.7878,14.7963,109297.0
2022-10-07 13:50:00,17.34,17.35,17.33,17.35,139270.0,14.7963,14.8048,14.7878,14.8048,139270.0
2022-10-07 13:55:00,17.35,17.36,17.32,17.34,267085.0,14.8048,14.8134,14.7792,14.7963,267085.0
2022-10-07 14:00:00,17.33,17.35,17.31,17.32,252751.0,14.7878,14.8048,14.7707,14.7792,252751.0
2022-10-07 14:05:00,17.32,17.34,17.31,17.32,190144.0,14.7792,14.7963,14.7707,14.7792,190144.0
2022-10-07 14:10:00,17.31,17.32,17.28,17.3,218853.0,14.7707,14.7792,14.7451,14.7622,218853.0
2022-10-07 14:15:00,17.3,17.31,17.27,17.28,155448.0,14.7622,14.7707,14.7366,14.7451,155448.0
2022-10-07 14:20:00,17.28,17.29,17.26,17.27,162414.0,14.7451,14.7536,14.728,14.7366,162414.0
2022-10-07 14:25:00,17.27,17.29,17.26,17.28,129898.0,14.7366,14.7536,14.728,14.7451,129898.0
2022-10-07 14:30:00,17.28,17.29,17.25,17.26,154284.0,14.7451,14.7536,14.7195,14.728,154284.0
2022-10-07 14:35:00,17.26,17.28,17.25,17.26,128314.0,14.728,14.7451,14.7195,14.728,128314.0
2022-10-07 14:40:00,17.25,17.27,17.23,17.24,131636.0,14.7195,14.7366,14.7024,14.711,131636.0
2022-10-07 14:45:00,17.23,17.25,17.22,17.24,234511.0,14.7024,14.7195,14.6939,14.711,234511.0
2022-10-07 14:50:00,17.23,17.26,17.23,17.25,138382.0,14.7024,14.728,14.7024,14.7195,138382.0
2022-10-07 14:55:00,17.25,17.25,17.23,17.24,68176.0,14.7195,14.7195,14.7024,14.711,68176.0
2022-10-07 15:00:00,17.23,17.27,17.22,17.26,112800.0,14.7024,14.7366,14.6939,14.728,112800.0
2022-10-07 15:05:00,17.25,17.26,17.21,17.22,106589.0,14.7195,14.728,14.6854,14.6939,106589.0
2022-10-07 15:10:00,17.21,17.22,17.18,17.19,107232.0,14.6854,14.6939,14.6598,14.6683,107232.0
2022-10-07 15:15:00,17.19,17.19,17.15,17.16,89377.0,14.6683,14.6683,14.6342,14.6427,89377.0
2022-10-07 15:20:00,17.16,17.16,17.11,17.14,186476.0,14.6427,14.6427,14.6,14.6256,186476.0
2022-10-07 15:25:00,17.14,17.14,17.09,17.13,210611.0,14.6256,14.6256,14.583,14.6171,210611.0
2022-10-07 15:30:00,17.13,17.13,17.09,17.13,250910.0,14.6171,14.6171,14.583,14.6171,250910.0
2022-10-07 15:35:00,17.13,17.19,17.1,17.19,179142.0,14.6171,14.6683,14.5915,14.6683,179142.0
2022-10-07 15:40:00,17.19,17.24,17.18,17.22,291453.0,14.6683,14.711,14.6598,14.6939,291453.0
2022-10-07 15:45:00,17.22,17.23,17.19,17.2,402956.0,14.6939,14.7024,14.6683,14.6768,402956.0
2022-10-07 15:50:00,17.2,17.25,17.2,17.23,609826.0,14.6768,14.7195,14.6768,14.7024,609826.0
2022-10-07 15:55:00,17.23,17.25,17.22,17.24,874287.0,14.7024,14.7195,14.6939,14.711,874287.0
2022-10-10 09:30:00,17.3,17.41,17.27,17.39,348879.0,14.7622,14.856,14.7366,14.839,348879.0
2022-10-10 09:35:00,17.4,17.53,17.4,17.5,180282.0,14.8475,14.9584,14.8475,14.9328,180282.0
2022-10-10 09:40:00,17.5,17.58,17.47,17.52,273518.0,14.9328,15.0011,14.9072,14.9499,273518.0
2022-10-10 09:45:00,17.52,17.56,17.48,17.51,138216.0,14.9499,14.984,14.9158,14.9414,138216.0
2022-10-10 09:50:00,17.51,17.51,17.41,17.43,127080.0,14.9414,14.9414,14.856,14.8731,127080.0
2022-10-10 09:55:00,17.43,17.47,17.4,17.41,54690.0,14.8731,14.9072,14.8475,14.856,54690.0
2022-10-10 10:00:00,17.41,17.43,17.37,17.38,100661.0,14.856,14.8731,14.8219,14.8304,100661.0
2022-10-10 10:05:00,17.38,17.42,17.36,17.37,132928.0,14.8304,14.8646,14.8134,14.8219,132928.0
2022-10-10 10:10:00,17.37,17.41,17.36,17.38,143328.0,14.8219,14.856,14.8134,14.8304,143328.0
2022-10-10 10:15:00,17.38,17.38,17.35,17.36,78409.0,14.8304,14.8304,14.8048,14.8134,78409.0
2022-10-10 10:20:00,17.36,17.38,17.34,17.36,35868.0,14.8134,14.8304,14.7963,14.8134,35868.0
2022-10-10 10:25:00,17.36,17.4,17.33,17.39,114917.0,14.8134,14.8475,14.7878,14.839,114917.0
2022-10-10 10:30:00,17.38,17.39,17.32,17.35,124104.0,14.8304,14.839,14.7792,14.8048,124104.0
2022-10-10 10:35:00,17.34,17.36,17.25,17.25,138451.0,14.7963,14.8134,14.7195,14.7195,138451.0
2022-10-10 10:40:00,17.25,17.28,17.24,17.25,102339.0,14.7195,14.7451,14.711,14.7195,102339.0
2022-10-10 10:45:00,17.25,17.26,17.18,17.2,369084.0,14.7195,14.728,14.6598,14.6768,369084.0
2022-10-10 10:50:00,17.2,17.21,17.13,17.14,131757.0,14.6768,14.6854,14.6171,14.6256,131757.0
2022-10-10 10:55:00,17.14,17.19,17.12,17.14,252001.0,14.6256,14.6683,14.6086,14.6256,252001.0
2022-10-10 11:00:00,17.14,17.15,17.05,17.07,182111.0,14.6256,14.6342,14.5488,14.5659,182111.0
2022-10-10 11:05:00,17.06,17.08,17.04,17.05,203612.0,14.5574,14.5744,14.5403,14.5488,203612.0
2022-10-10 11:10:00,17.05,17.11,17.04,17.1,145951.0,14.5488,14.6,14.5403,14.5915,145951.0
2022-10-10 11:15:00,17.1,17.12,17.06,17.11,276221.0,14.5915,14.6086,14.5574,14.6,276221.0
2022-10-10 11:20:00,17.11,17.17,17.11,17.17,172268.0,14.6,14.6512,14.6,14.6512,172268.0
2022-10-10 11:25:00,17.16,17.17,17.1,17.11,74133.0,14.6427,14.6512,14.5915,14.6,74133.0
2022-10-10 11:30:00,17.1,17.12,17.07,17.1,247083.0,14.5915,14.6086,14.5659,14.5915,247083.0
2022-10-10 11:35:00,17.1,17.1,17.06,17.07,86025.0,14.5915,14.5915,14.5574,14.5659,86025.0
2022-10-10 11:40:00,17.07,17.12,17.07,17.11,151678.0,14.5659,14.6086,14.5659,14.6,151678.0
2022-10-10 11:45:00,17.12,17.13,17.1,17.12,97522.0,14.6086,14.6171,14.5915,14.6086,97522.0
2022-10-10 11:50:00,17.12,17.15,17.11,17.14,130619.0,14.6086,14.6342,14.6,14.6256,130619.0
2022-10-10 11:55:00,17.14,17.15,17.12,17.12,101993.0,14.6256,14.6342,14.6086,14.6086,101993.0
2022-10-10 12:00:00,17.12,17.15,17.12,17.14,81074.0,14.6086,14.6342,14.6086,14.6256,81074.0
2022-10-10 12:05:00,17.14,17.16,17.12,17.14,94696.0,14.6256,14.6427,14.6086,14.6256,94696.0
2022-10-10 12:10:00,17.14,17.15,17.12,17.15,122749.0,14.6256,14.6342,14.6086,14.6342,122749.0
2022-10-10 12:15:00,17.14,17.15,17.13,17.14,58438.0,14.6256,14.6342,14.6171,14.6256,58438.0
2022-10-10 12:20:00,17.14,17.14,17.11,17.12,130581.0,14.6256,14.6256,14.6,14.6086,130581.0
2022-10-10 12:25:00,17.12,17.13,17.09,17.11,124281.0,14.6086,14.6171,14.583,14.6,124281.0
2022-10-10 12:30:00,17.1,17.12,17.1,17.11,46532.0,14.5915,14.6086,14.5915,14.6,46532.0
2022-10-10 12:35:00,17.11,17.12,17.08,17.12,111376.0,14.6,14.6086,14.5744,14.6086,111376.0
2022-10-10 12:40:00,17.12,17.14,17.11,17.14,55556.0,14.6086,14.6256,14.6,14.6256,55556.0
2022-10-10 12:45:00,17.14,17.14,17.13,17.14,47495.0,14.6256,14.6256,14.6171,14.6256,47495.0
2022-10-10 12:50:00,17.13,17.14,17.1,17.11,113245.0,14.6171,14.6256,14.5915,14.6,113245.0
2022-10-10 12:55:00,17.11,17.14,17.11,17.12,55067.0,14.6,14.6256,14.6,14.6086,55067.0
2022-10-10 13:00:00,17.12,17.13,17.08,17.09,130004.0,14.6086,14.6171,14.5744,14.583,130004.0
2022-10-10 13:05:00,17.08,17.11,17.08,17.09,127516.0,14.5744,14.6,14.5744,14.583,127516.0
2022-10-10 13:10:00,17.09,17.13,17.07,17.12,119720.0,14.583,14.6171,14.5659,14.6086,119720.0
2022-10-10 13:15:00,17.11,17.12,17.09,17.1,108884.0,14.6,14.6086,14.583,14.5915,108884.0
2022-10-10 13:20:00,17.1,17.12,17.09,17.11,87210.0,14.5915,14.6086,14.583,14.6,87210.0
2022-10-10 13:25:00,17.1,17.11,17.09,17.11,37706.0,14.5915,14.6,14.583,14.6,37706.0
2022-10-10 13:30:00,17.11,17.14,17.1,17.13,125067.0,14.6,14.6256,14.5915,14.6171,125067.0
2022-10-10 13:35:00,17.13,17.17,17.12,17.15,335930.0,14.6171,14.6512,14.6086,14.6342,335930.0
2022-10-10 13:40:00,17.16,17.17,17.14,17.14,93849.0,14.6427,14.6512,14.6256,14.6256,93849.0
2022-10-10 13:45:00,17.14,17.23,17.14,17.23,198206.0,14.6256,14.7024,14.6256,14.7024,198206.0
2022-10-10 13:50:00,17.23,17.24,17.21,17.23,205841.0,14.7024,14.711,14.6854,14.7024,205841.0
2022-10-10 13:55:00,17.23,17.24,17.2,17.21,153867.0,14.7024,14.711,14.6768,14.6854,153867.0
2022-10-10 14:00:00,17.21,17.22,17.19,17.21,142493.0,14.6854,14.6939,14.6683,14.6854,142493.0
2022-10-10 14:05:00,17.21,17.21,17.15,17.17,172012.0,14.6854,14.6854,14.6342,14.6512,172012.0
2022-10-10 14:10:00,17.17,17.17,17.14,17.16,153102.0,14.6512,14.6512,14.6256,14.6427,153102.0
2022-10-10 14:15:00,17.16,17.16,17.12,17.14,187259.0,14.6427,14.6427,14.6086,14.6256,187259.0
2022-10-10 14:20:00,17.14,17.15,17.1,17.12,163815.0,14.6256,14.6342,14.5915,14.6086,163815.0
2022-10-10 14:25:00,17.12,17.12,17.09,17.1,181801.0,14.6086,14.6086,14.583,14.5915,181801.0
2022-10-10 14:30:00,17.11,17.13,17.09,17.12,146519.0,14.6,14.6171,14.583,14.6086,146519.0
2022-10-10 14:35:00,17.12,17.12,17.09,17.12,131914.0,14.6086,14.6086,14.583,14.6086,131914.0
2022-10-10 14:40:00,17.12,17.13,17.09,17.1,209328.0,14.6086,14.6171,14.583,14.5915,209328.0
2022-10-10 14:45:00,17.1,17.1,17.06,17.07,300513.0,14.5915,14.5915,14.5574,14.5659,300513.0
2022-10-10 14:50:00,17.08,17.11,17.07,17.11,112767.0,14.5744,14.6,14.5659,14.6,112767.0
2022-10-10 14:55:00,17.11,17.11,17.08,17.1,167396.0,14.6,14.6,14.5744,14.5915,167396.0
2022-10-10 15:00:00,17.09,17.12,17.06,17.09,296068.0,14.583,14.6086,14.5574,14.583,296068.0
2022-10-10 15:05:00,17.09,17.1,17.07,17.1,373812.0,14.583,14.5915,14.5659,14.5915,373812.0
2022-10-10 15:10:00,17.1,17.12,17.09,17.11,352948.0,14.5915,14.6086,14.583,14.6,352948.0
2022-10-10 15:15:00,17.11,17.13,17.08,17.11,379528.0,14.6,14.6171,14.5744,14.6,379528.0
2022-10-10 15:20:00,17.11,17.14,17.1,17.12,256777.0,14.6,14.6256,14.5915,14.6086,256777.0
2022-10-10 15:25:00,17.12,17.12,17.05,17.07,320544.0,14.6086,14.6086,14.5488,14.5659,320544.0
2022-10-10 15:30:00,17.07,17.07,17.03,17.05,369796.0,14.5659,14.5659,14.5318,14.5488,369796.0
2022-10-10 15:35:00,17.05,17.1,17.04,17.09,271397.0,14.5488,14.5915,14.5403,14.583,271397.0
2022-10-10 15:40:00,17.1,17.11,17.06,17.08,283164.0,14.5915,14.6,14.5574,14.5744,283164.0
2022-10-10 15:45:00,17.07,17.12,17.06,17.09,444583.0,14.5659,14.6086,14.5574,14.583,444583.0
2022-10-10 15:50:00,17.1,17.12,17.06,17.07,475966.0,14.5915,14.6086,14.5574,14.5659,475966.0
2022-10-10 15:55:00,17.08,17.09,17.05,17.07,673289.0,14.5744,14.583,14.5488,14.5659,673289.0
2022-10-11 09:30:00,16.94,16.97,16.84,16.95,316901.0,14.455,14.4806,14.3696,14.4635,316901.0
2022-10-11 09:35:00,16.95,17.03,16.9,17.0,132469.0,14.4635,14.5318,14.4208,14.5062,132469.0
2022-10-11 09:40:00,17.01,17.07,16.98,17.02,209427.0,14.5147,14.5659,14.4891,14.5232,209427.0
2022-10-11 09:45:00,17.02,17.06,16.98,17.05,169466.0,14.5232,14.5574,14.4891,14.5488,169466.0
2022-10-11 09:50:00,17.05,17.07,16.97,16.98,175562.0,14.5488,14.5659,14.4806,14.4891,175562.0
2022-10-11 09:55:00,16.97,17.0,16.93,16.97,208561.0,14.4806,14.5062,14.4464,14.4806,208561.0
2022-10-11 10:00:00,16.98,16.99,16.88,16.92,253544.0,14.4891,14.4976,14.4038,14.4379,253544.0
2022-10-11 10:05:00,16.92,16.95,16.88,16.9,258026.0,14.4379,14.4635,14.4038,14.4208,258026.0
2022-10-11 10:10:00,16.9,16.94,16.87,16.93,197463.0,14.4208,14.455,14.3952,14.4464,197463.0
2022-10-11 10:15:00,16.93,16.96,16.9,16.92,230842.0,14.4464,14.472,14.4208,14.4379,230842.0
2022-10-11 10:20:00,16.91,16.95,16.9,16.94,132958.0,14.4294,14.4635,14.4208,14.455,132958.0
2022-10-11 10:25:00,16.93,16.96,16.9,16.9,176847.0,14.4464,14.472,14.4208,14.4208,176847.0
2022-10-11 10:30:00,16.89,16.95,16.85,16.94,195685.0,14.4123,14.4635,14.3782,14.455,195685.0
2022-10-11 10:35:00,16.94,16.97,16.93,16.96,182467.0,14.455,14.4806,14.4464,14.472,182467.0
2022-10-11 10:40:00,16.96,17.01,16.95,17.0,202016.0,14.472,14.5147,14.4635,14.5062,202016.0
2022-10-11 10:45:00,17.0,17.01,16.98,17.0,179883.0,14.5062,14.5147,14.4891,14.5062,179883.0
2022-10-11 10:50:00,17.0,17.03,16.99,17.02,195794.0,14.5062,14.5318,14.4976,14.5232,195794.0
2022-10-11 10:55:00,17.03,17.03,16.97,16.97,152963.0,14.5318,14.5318,14.4806,14.4806,152963.0
2022-10-11 11:00:00,16.97,17.06,16.97,17.05,184396.0,14.4806,14.5574,14.4806,14.5488,184396.0
2022-10-11 11:05:00,17.05,17.06,17.01,17.05,179394.0,14.5488,14.5574,14.5147,14.5488,179394.0
2022-10-11 11:10:00,17.05,17.1,17.04,17.09,233936.0,14.5488,14.5915,14.5403,14.583,233936.0
2022-10-11 11:15:00,17.09,17.12,17.08,17.09,243321.0,14.583,14.6086,14.5744,14.583,243321.0
2022-10-11 11:20:00,17.09,17.1,17.06,17.07,173946.0,14.583,14.5915,14.5574,14.5659,173946.0
2022-10-11 11:25:00,17.07,17.1,17.05,17.08,346214.0,14.5659,14.5915,14.5488,14.5744,346214.0
2022-10-11 11:30:00,17.08,17.14,17.07,17.12,290558.0,14.5744,14.6256,14.5659,14.6086,290558.0
2022-10-11 11:35:00,17.13,17.14,17.09,17.1,238042.0,14.6171,14.6256,14.583,14.5915,238042.0
2022-10-11 11:40:00,17.1,17.15,17.07,17.14,321048.0,14.5915,14.6342,14.5659,14.6256,321048.0
2022-10-11 11:45:00,17.14,17.17,17.13,17.14,220335.0,14.6256,14.6512,14.6171,14.6256,220335.0
2022-10-11 11:50:00,17.14,17.17,17.13,17.14,437812.0,14.6256,14.6512,14.6171,14.6256,437812.0
2022-10-11 11:55:00,17.14,17.2,17.13,17.2,239172.0,14.6256,14.6768,14.6171,14.6768,239172.0
2022-10-11 12:00:00,17.2,17.2,17.15,17.16,144410.0,14.6768,14.6768,14.6342,14.6427,144410.0
2022-10-11 12:05:00,17.16,17.2,17.14,17.19,144204.0,14.6427,14.6768,14.6256,14.6683,144204.0
2022-10-11 12:10:00,17.19,17.21,17.17,17.21,87841.0,14.6683,14.6854,14.6512,14.6854,87841.0
2022-10-11 12:15:00,17.2,17.25,17.2,17.25,170698.0,14.6768,14.7195,14.6768,14.7195,170698.0
2022-10-11 12:20:00,17.25,17.27,17.23,17.26,123764.0,14.7195,14.7366,14.7024,14.728,123764.0
2022-10-11 12:25:00,17.26,17.27,17.24,17.26,218261.0,14.728,14.7366,14.711,14.728,218261.0
2022-10-11 12:30:00,17.26,17.3,17.25,17.28,264997.0,14.728,14.7622,14.7195,14.7451,264997.0
2022-10-11 12:35:00,17.28,17.29,17.25,17.27,152059.0,14.7451,14.7536,14.7195,14.7366,152059.0
2022-10-11 12:40:00,17.27,17.3,17.26,17.3,148778.0,14.7366,14.7622,14.728,14.7622,148778.0
2022-10-11 12:45:00,17.3,17.32,17.28,17.3,138117.0,14.7622,14.7792,14.7451,14.7622,138117.0
2022-10-11 12:50:00,17.3,17.31,17.27,17.29,268056.0,14.7622,14.7707,14.7366,14.7536,268056.0
2022-10-11 12:55:00,17.29,17.3,17.26,17.27,199659.0,14.7536,14.7622,14.728,14.7366,199659.0
2022-10-11 13:00:00,17.28,17.3,17.26,17.28,168180.0,14.7451,14.7622,14.728,14.7451,168180.0
2022-10-11 13:05:00,17.28,17.3,17.26,17.28,87855.0,14.7451,14.7622,14.728,14.7451,87855.0
2022-10-11 13:10:00,17.27,17.29,17.26,17.27,65095.0,14.7366,14.7536,14.728,14.7366,65095.0
2022-10-11 13:15:00,17.26,17.32,17.26,17.3,222261.0,14.728,14.7792,14.728,14.7622,222261.0
2022-10-11 13:20:00,17.3,17.33,17.29,17.32,94667.0,14.7622,14.7878,14.7536,14.7792,94667.0
2022-10-11 13:25:00,17.32,17.32,17.29,17.32,78673.0,14.7792,14.7792,14.7536,14.7792,78673.0
2022-10-11 13:30:00,17.31,17.33,17.27,17.32,111937.0,14.7707,14.7878,14.7366,14.7792,111937.0
2022-10-11 13:35:00,17.31,17.33,17.3,17.32,161785.0,14.7707,14.7878,14.7622,14.7792,161785.0
2022-10-11 13:40:00,17.31,17.33,17.3,17.32,58970.0,14.7707,14.7878,14.7622,14.7792,58970.0
2022-10-11 13:45:00,17.32,17.35,17.31,17.32,99274.0,14.7792,14.8048,14.7707,14.7792,99274.0
2022-10-11 13:50:00,17.32,17.35,17.31,17.34,70690.0,14.7792,14.8048,14.7707,14.7963,70690.0
2022-10-11 13:55:00,17.33,17.34,17.32,17.34,94819.0,14.7878,14.7963,14.7792,14.7963,94819.0
2022-10-11 14:00:00,17.34,17.34,17.31,17.34,69108.0,14.7963,14.7963,14.7707,14.7963,69108.0
2022-10-11 14:05:00,17.34,17.34,17.3,17.32,123008.0,14.7963,14.7963,14.7622,14.7792,123008.0
2022-10-11 14:10:00,17.32,17.32,17.28,17.32,106716.0,14.7792,14.7792,14.7451,14.7792,106716.0
2022-10-11 14:15:00,17.31,17.32,17.28,17.3,148689.0,14.7707,14.7792,14.7451,14.7622,148689.0
2022-10-11 14:20:00,17.3,17.32,17.29,17.31,136756.0,14.7622,14.7792,14.7536,14.7707,136756.0
2022-10-11 14:25:00,17.32,17.33,17.31,17.33,123109.0,14.7792,14.7878,14.7707,14.7878,123109.0
2022-10-11 14:30:00,17.33,17.36,17.32,17.35,202391.0,14.7878,14.8134,14.7792,14.8048,202391.0
2022-10-11 14:35:00,17.35,17.36,17.33,17.36,149326.0,14.8048,14.8134,14.7878,14.8134,149326.0
2022-10-11 14:40:00,17.36,17.37,17.31,17.32,221723.0,14.8134,14.8219,14.7707,14.7792,221723.0
2022-10-11 14:45:00,17.32,17.32,17.22,17.23,201212.0,14.7792,14.7792,14.6939,14.7024,201212.0
2022-10-11 14:50:00,17.23,17.24,17.19,17.19,201828.0,14.7024,14.711,14.6683,14.6683,201828.0
2022-10-11 14:55:00,17.19,17.19,17.14,17.14,97383.0,14.6683,14.6683,14.6256,14.6256,97383.0
2022-10-11 15:00:00,17.14,17.15,17.11,17.13,140260.0,14.6256,14.6342,14.6,14.6171,140260.0
2022-10-11 15:05:00,17.13,17.15,17.11,17.13,153710.0,14.6171,14.6342,14.6,14.6171,153710.0
2022-10-11 15:10:00,17.12,17.13,17.08,17.1,147671.0,14.6086,14.6171,14.5744,14.5915,147671.0
2022-10-11 15:15:00,17.1,17.11,17.06,17.09,189729.0,14.5915,14.6,14.5574,14.583,189729.0
2022-10-11 15:20:00,17.09,17.11,17.07,17.11,143993.0,14.583,14.6,14.5659,14.6,143993.0
2022-10-11 15:25:00,17.11,17.13,17.07,17.11,304532.0,14.6,14.6171,14.5659,14.6,304532.0
2022-10-11 15:30:00,17.11,17.11,17.05,17.1,291139.0,14.6,14.6,14.5488,14.5915,291139.0
2022-10-11 15:35:00,17.1,17.16,17.09,17.14,325691.0,14.5915,14.6427,14.583,14.6256,325691.0
2022-10-11 15:40:00,17.14,17.16,17.11,17.14,355317.0,14.6256,14.6427,14.6,14.6256,355317.0
2022-10-11 15:45:00,17.15,17.19,17.14,17.19,374609.0,14.6342,14.6683,14.6256,14.6683,374609.0
2022-10-11 15:50:00,17.18,17.18,17.13,17.14,534914.0,14.6598,14.6598,14.6171,14.6256,534914.0
2022-10-11 15:55:00,17.14,17.16,17.13,17.15,633249.0,14.6256,14.6427,14.6171,14.6342,633249.0
2022-10-12 09:30:00,17.03,17.05,16.87,16.95,491215.0,14.5318,14.5488,14.3952,14.4635,491215.0
2022-10-12 09:35:00,16.95,17.03,16.94,16.99,189072.0,14.4635,14.5318,14.455,14.4976,189072.0
2022-10-12 09:40:00,16.99,17.01,16.91,16.95,138570.0,14.4976,14.5147,14.4294,14.4635,138570.0
2022-10-12 09:45:00,16.95,16.97,16.9,16.92,149356.0,14.4635,14.4806,14.4208,14.4379,149356.0
2022-10-12 09:50:00,16.93,16.94,16.88,16.89,119598.0,14.4464,14.455,14.4038,14.4123,119598.0
2022-10-12 09:55:00,16.89,17.02,16.89,17.0,120146.0,14.4123,14.5232,14.4123,14.5062,120146.0
2022-10-12 10:00:00,17.0,17.03,16.97,17.01,163135.0,14.5062,14.5318,14.4806,14.5147,163135.0
2022-10-12 10:05:00,17.01,17.01,16.94,16.97,84684.0,14.5147,14.5147,14.455,14.4806,84684.0
2022-10-12 10:10:00,16.97,17.0,16.95,16.98,69047.0,14.4806,14.5062,14.4635,14.4891,69047.0
2022-10-12 10:15:00,16.98,17.01,16.96,17.0,141646.0,14.4891,14.5147,14.472,14.5062,141646.0
2022-10-12 10:20:00,17.0,17.0,16.93,16.95,111500.0,14.5062,14.5062,14.4464,14.4635,111500.0
2022-10-12 10:25:00,16.94,17.0,16.94,16.98,146330.0,14.455,14.5062,14.455,14.4891,146330.0
2022-10-12 10:30:00,16.98,17.04,16.96,17.02,208899.0,14.4891,14.5403,14.472,14.5232,208899.0
2022-10-12 10:35:00,17.01,17.02,16.97,16.98,126320.0,14.5147,14.5232,14.4806,14.4891,126320.0
2022-10-12 10:40:00,16.98,17.0,16.97,16.98,113587.0,14.4891,14.5062,14.4806,14.4891,113587.0
2022-10-12 10:45:00,16.98,17.03,16.97,17.02,129958.0,14.4891,14.5318,14.4806,14.5232,129958.0
2022-10-12 10:50:00,17.02,17.05,16.99,17.04,205142.0,14.5232,14.5488,14.4976,14.5403,205142.0
2022-10-12 10:55:00,17.04,17.06,17.02,17.04,168952.0,14.5403,14.5574,14.5232,14.5403,168952.0
2022-10-12 11:00:00,17.04,17.06,17.02,17.04,208547.0,14.5403,14.5574,14.5232,14.5403,208547.0
2022-10-12 11:05:00,17.04,17.05,17.01,17.03,147132.0,14.5403,14.5488,14.5147,14.5318,147132.0
2022-10-12 11:10:00,17.03,17.04,17.01,17.02,117707.0,14.5318,14.5403,14.5147,14.5232,117707.0
2022-10-12 11:15:00,17.02,17.08,17.02,17.07,169336.0,14.5232,14.5744,14.5232,14.5659,169336.0
2022-10-12 11:20:00,17.07,17.08,17.03,17.04,169229.0,14.5659,14.5744,14.5318,14.5403,169229.0
2022-10-12 11:25:00,17.05,17.06,17.02,17.06,141779.0,14.5488,14.5574,14.5232,14.5574,141779.0
2022-10-12 11:30:00,17.05,17.06,17.01,17.04,111265.0,14.5488,14.5574,14.5147,14.5403,111265.0
2022-10-12 11:35:00,17.03,17.07,17.03,17.04,138661.0,14.5318,14.5659,14.5318,14.5403,138661.0
2022-10-12 11:40:00,17.04,17.09,17.03,17.07,173920.0,14.5403,14.583,14.5318,14.5659,173920.0
2022-10-12 11:45:00,17.07,17.1,17.05,17.07,105544.0,14.5659,14.5915,14.5488,14.5659,105544.0
2022-10-12 11:50:00,17.08,17.09,17.06,17.09,89738.0,14.5744,14.583,14.5574,14.583,89738.0
2022-10-12 11:55:00,17.09,17.09,17.06,17.08,133495.0,14.583,14.583,14.5574,14.5744,133495.0
2022-10-12 12:00:00,17.08,17.11,17.08,17.1,118462.0,14.5744,14.6,14.5744,14.5915,118462.0
2022-10-12 12:05:00,17.11,17.12,17.09,17.1,146315.0,14.6,14.6086,14.583,14.5915,146315.0
2022-10-12 12:10:00,17.11,17.11,17.05,17.07,99045.0,14.6,14.6,14.5488,14.5659,99045.0
2022-10-12 12:15:00,17.07,17.09,17.06,17.08,128687.0,14.5659,14.583,14.5574,14.5744,128687.0
2022-10-12 12:20:00,17.07,17.11,17.07,17.1,99608.0,14.5659,14.6,14.5659,14.5915,99608.0
2022-10-12 12:25:00,17.1,17.12,17.08,17.09,62960.0,14.5915,14.6086,14.5744,14.583,62960.0
2022-10-12 12:30:00,17.09,17.11,17.08,17.1,87954.0,14.583,14.6,14.5744,14.5915,87954.0
2022-10-12 12:35:00,17.1,17.1,17.07,17.09,53364.0,14.5915,14.5915,14.5659,14.583,53364.0
2022-10-12 12:40:00,17.09,17.09,17.06,17.07,71127.0,14.583,14.583,14.5574,14.5659,71127.0
2022-10-12 12:45:00,17.07,17.1,17.07,17.1,35866.0,14.5659,14.5915,14.5659,14.5915,35866.0
2022-10-12 12:50:00,17.1,17.13,17.09,17.12,90746.0,14.5915,14.6171,14.583,14.6086,90746.0
2022-10-12 12:55:00,17.12,17.13,17.1,17.12,123206.0,14.6086,14.6171,14.5915,14.6086,123206.0
2022-10-12 13:00:00,17.11,17.12,17.09,17.1,73739.0,14.6,14.6086,14.583,14.5915,73739.0
2022-10-12 13:05:00,17.1,17.11,17.08,17.1,100781.0,14.5915,14.6,14.5744,14.5915,100781.0
2022-10-12 13:10:00,17.11,17.13,17.1,17.13,123582.0,14.6,14.6171,14.5915,14.6171,123582.0
2022-10-12 13:15:00,17.13,17.13,17.09,17.1,81201.0,14.6171,14.6171,14.583,14.5915,81201.0
2022-10-12 13:20:00,17.1,17.12,17.09,17.11,59191.0,14.5915,14.6086,14.583,14.6,59191.0
2022-10-12 13:25:00,17.12,17.13,17.1,17.13,84766.0,14.6086,14.6171,14.5915,14.6171,84766.0
2022-10-12 13:30:00,17.12,17.14,17.1,17.11,184551.0,14.6086,14.6256,14.5915,14.6,184551.0
2022-10-12 13:35:00,17.11,17.13,17.1,17.12,148871.0,14.6,14.6171,14.5915,14.6086,148871.0
2022-10-12 13:40:00,17.12,17.12,17.1,17.12,91478.0,14.6086,14.6086,14.5915,14.6086,91478.0
2022-10-12 13:45:00,17.12,17.14,17.11,17.14,133592.0,14.6086,14.6256,14.6,14.6256,133592.0
2022-10-12 13:50:00,17.14,17.15,17.12,17.13,192318.0,14.6256,14.6342,14.6086,14.6171,192318.0
2022-10-12 13:55:00,17.12,17.14,17.11,17.14,288903.0,14.6086,14.6256,14.6,14.6256,288903.0
2022-10-12 14:00:00,17.14,17.18,17.11,17.13,359946.0,14.6256,14.6598,14.6,14.6171,359946.0
2022-10-12 14:05:00,17.13,17.17,17.11,17.15,271507.0,14.6171,14.6512,14.6,14.6342,271507.0
2022-10-12 14:10:00,17.14,17.19,17.12,17.16,205321.0,14.6256,14.6683,14.6086,14.6427,205321.0
2022-10-12 14:15:00,17.17,17.17,17.13,17.16,150109.0,14.6512,14.6512,14.6171,14.6427,150109.0
2022-10-12 14:20:00,17.16,17.16,17.12,17.12,109968.0,14.6427,14.6427,14.6086,14.6086,109968.0
2022-10-12 14:25:00,17.12,17.16,17.11,17.15,167307.0,14.6086,14.6427,14.6,14.6342,167307.0
2022-10-12 14:30:00,17.15,17.17,17.12,17.13,136636.0,14.6342,14.6512,14.6086,14.6171,136636.0
2022-10-12 14:35:00,17.14,17.16,17.11,17.13,148947.0,14.6256,14.6427,14.6,14.6171,148947.0
2022-10-12 14:40:00,17.13,17.13,17.11,17.13,116380.0,14.6171,14.6171,14.6,14.6171,116380.0
2022-10-12 14:45:00,17.12,17.14,17.1,17.11,106865.0,14.6086,14.6256,14.5915,14.6,106865.0
2022-10-12 14:50:00,17.1,17.11,17.08,17.09,107377.0,14.5915,14.6,14.5744,14.583,107377.0
2022-10-12 14:55:00,17.08,17.09,17.06,17.06,111787.0,14.5744,14.583,14.5574,14.5574,111787.0
2022-10-12 15:00:00,17.07,17.09,17.05,17.06,95358.0,14.5659,14.583,14.5488,14.5574,95358.0
2022-10-12 15:05:00,17.05,17.1,17.05,17.1,144995.0,14.5488,14.5915,14.5488,14.5915,144995.0
2022-10-12 15:10:00,17.1,17.11,17.09,17.1,113118.0,14.5915,14.6,14.583,14.5915,113118.0
2022-10-12 15:15:00,17.1,17.11,17.07,17.11,96425.0,14.5915,14.6,14.5659,14.6,96425.0
2022-10-12 15:20:00,17.11,17.12,17.08,17.09,121266.0,14.6,14.6086,14.5744,14.583,121266.0
2022-10-12 15:25:00,17.08,17.11,17.08,17.11,340264.0,14.5744,14.6,14.5744,14.6,340264.0
2022-10-12 15:30:00,17.11,17.12,17.1,17.1,106125.0,14.6,14.6086,14.5915,14.5915,106125.0
2022-10-12 15:35:00,17.11,17.13,17.1,17.11,179549.0,14.6,14.6171,14.5915,14.6,179549.0
2022-10-12 15:40:00,17.1,17.11,17.09,17.11,207107.0,14.5915,14.6,14.583,14.6,207107.0
2022-10-12 15:45:00,17.11,17.11,17.08,17.08,454016.0,14.6,14.6,14.5744,14.5744,454016.0
2022-10-12 15:50:00,17.09,17.09,17.06,17.07,321254.0,14.583,14.583,14.5574,14.5659,321254.0
2022-10-12 15:55:00,17.07,17.08,17.04,17.04,887065.0,14.5659,14.5744,14.5403,14.5403,887065.0
2022-10-13 09:30:00,16.9,17.0,16.87,17.0,293204.0,14.4208,14.5062,14.3952,14.5062,293204.0
2022-10-13 09:35:00,17.0,17.0,16.86,16.89,129188.0,14.5062,14.5062,14.3867,14.4123,129188.0
2022-10-13 09:40:00,16.89,16.98,16.86,16.91,204536.0,14.4123,14.4891,14.3867,14.4294,204536.0
2022-10-13 09:45:00,16.9,17.04,16.89,17.03,135037.0,14.4208,14.5403,14.4123,14.5318,135037.0
2022-10-13 09:50:00,17.03,17.18,17.02,17.15,358670.0,14.5318,14.6598,14.5232,14.6342,358670.0
2022-10-13 09:55:00,17.15,17.16,17.08,17.12,102037.0,14.6342,14.6427,14.5744,14.6086,102037.0
2022-10-13 10:00:00,17.13,17.16,17.08,17.14,169170.0,14.6171,14.6427,14.5744,14.6256,169170.0
2022-10-13 10:05:00,17.15,17.2,17.13,17.16,181194.0,14.6342,14.6768,14.6171,14.6427,181194.0
2022-10-13 10:10:00,17.15,17.19,17.1,17.18,239295.0,14.6342,14.6683,14.5915,14.6598,239295.0
2022-10-13 10:15:00,17.18,17.22,17.14,17.18,164548.0,14.6598,14.6939,14.6256,14.6598,164548.0
2022-10-13 10:20:00,17.18,17.2,17.14,17.14,103416.0,14.6598,14.6768,14.6256,14.6256,103416.0
2022-10-13 10:25:00,17.14,17.14,17.07,17.09,143853.0,14.6256,14.6256,14.5659,14.583,143853.0
2022-10-13 10:30:00,17.08,17.17,17.08,17.12,170437.0,14.5744,14.6512,14.5744,14.6086,170437.0
2022-10-13 10:35:00,17.12,17.18,17.09,17.17,113752.0,14.6086,14.6598,14.583,14.6512,113752.0
2022-10-13 10:40:00,17.16,17.23,17.16,17.21,130933.0,14.6427,14.7024,14.6427,14.6854,130933.0
2022-10-13 10:45:00,17.22,17.32,17.21,17.32,168081.0,14.6939,14.7792,14.6854,14.7792,168081.0
2022-10-13 10:50:00,17.32,17.34,17.28,17.3,142735.0,14.7792,14.7963,14.7451,14.7622,142735.0
2022-10-13 10:55:00,17.3,17.33,17.28,17.29,105478.0,14.7622,14.7878,14.7451,14.7536,105478.0
2022-10-13 11:00:00,17.29,17.33,17.27,17.32,118316.0,14.7536,14.7878,14.7366,14.7792,118316.0
2022-10-13 11:05:00,17.32,17.42,17.32,17.41,182237.0,14.7792,14.8646,14.7792,14.856,182237.0
2022-10-13 11:10:00,17.4,17.41,17.36,17.39,143959.0,14.8475,14.856,14.8134,14.839,143959.0
2022-10-13 11:15:00,17.4,17.52,17.37,17.46,298109.0,14.8475,14.9499,14.8219,14.8987,298109.0
2022-10-13 11:20:00,17.46,17.6,17.45,17.48,333966.0,14.8987,15.0182,14.8902,14.9158,333966.0
2022-10-13 11:25:00,17.48,17.49,17.42,17.47,138602.0,14.9158,14.9243,14.8646,14.9072,138602.0
2022-10-13 11:30:00,17.48,17.51,17.45,17.49,140526.0,14.9158,14.9414,14.8902,14.9243,140526.0
2022-10-13 11:35:00,17.5,17.64,17.49,17.59,268411.0,14.9328,15.0523,14.9243,15.0096,268411.0
2022-10-13 11:40:00,17.6,17.65,17.55,17.56,206365.0,15.0182,15.0608,14.9755,14.984,206365.0
2022-10-13 11:45:00,17.56,17.57,17.53,17.55,185209.0,14.984,14.9926,14.9584,14.9755,185209.0
2022-10-13 11:50:00,17.54,17.59,17.52,17.58,101774.0,14.967,15.0096,14.9499,15.0011,101774.0
2022-10-13 11:55:00,17.57,17.58,17.53,17.54,258009.0,14.9926,15.0011,14.9584,14.967,258009.0
2022-10-13 12:00:00,17.55,17.61,17.54,17.59,201940.0,14.9755,15.0267,14.967,15.0096,201940.0
2022-10-13 12:05:00,17.6,17.6,17.54,17.55,198611.0,15.0182,15.0182,14.967,14.9755,198611.0
2022-10-13 12:10:00,17.55,17.56,17.47,17.48,279140.0,14.9755,14.984,14.9072,14.9158,279140.0
2022-10-13 12:15:00,17.49,17.51,17.43,17.45,441204.0,14.9243,14.9414,14.8731,14.8902,441204.0
2022-10-13 12:20:00,17.45,17.48,17.4,17.45,204086.0,14.8902,14.9158,14.8475,14.8902,204086.0
2022-10-13 12:25:00,17.45,17.46,17.43,17.43,224381.0,14.8902,14.8987,14.8731,14.8731,224381.0
2022-10-13 12:30:00,17.43,17.46,17.41,17.46,180039.0,14.8731,14.8987,14.856,14.8987,180039.0
2022-10-13 12:35:00,17.46,17.47,17.43,17.45,228728.0,14.8987,14.9072,14.8731,14.8902,228728.0
2022-10-13 12:40:00,17.45,17.53,17.45,17.52,143773.0,14.8902,14.9584,14.8902,14.9499,143773.0
2022-10-13 12:45:00,17.52,17.57,17.5,17.56,131675.0,14.9499,14.9926,14.9328,14.984,131675.0
2022-10-13 12:50:00,17.55,17.58,17.52,17.54,212528.0,14.9755,15.0011,14.9499,14.967,212528.0
2022-10-13 12:55:00,17.54,17.56,17.52,17.54,84165.0,14.967,14.984,14.9499,14.967,84165.0
2022-10-13 13:00:00,17.54,17.58,17.53,17.56,205409.0,14.967,15.0011,14.9584,14.984,205409.0
2022-10-13 13:05:00,17.57,17.58,17.56,17.57,63451.0,14.9926,15.0011,14.984,14.9926,63451.0
2022-10-13 13:10:00,17.57,17.58,17.54,17.57,93999.0,14.9926,15.0011,14.967,14.9926,93999.0
2022-10-13 13:15:00,17.57,17.59,17.55,17.57,199473.0,14.9926,15.0096,14.9755,14.9926,199473.0
2022-10-13 13:20:00,17.57,17.62,17.57,17.61,161966.0,14.9926,15.0352,14.9926,15.0267,161966.0
2022-10-13 13:25:00,17.61,17.66,17.6,17.63,157442.0,15.0267,15.0694,15.0182,15.0438,157442.0
2022-10-13 13:30:00,17.63,17.67,17.62,17.64,170613.0,15.0438,15.0779,15.0352,15.0523,170613.0
2022-10-13 13:35:00,17.65,17.66,17.62,17.65,133394.0,15.0608,15.0694,15.0352,15.0608,133394.0
2022-10-13 13:40:00,17.65,17.66,17.62,17.63,133970.0,15.0608,15.0694,15.0352,15.0438,133970.0
2022-10-13 13:45:00,17.64,17.66,17.61,17.64,112501.0,15.0523,15.0694,15.0267,15.0523,112501.0
2022-10-13 13:50:00,17.64,17.66,17.62,17.65,99465.0,15.0523,15.0694,15.0352,15.0608,99465.0
2022-10-13 13:55:00,17.65,17.66,17.61,17.63,131030.0,15.0608,15.0694,15.0267,15.0438,131030.0
2022-10-13 14:00:00,17.63,17.63,17.58,17.61,113264.0,15.0438,15.0438,15.0011,15.0267,113264.0
2022-10-13 14:05:00,17.61,17.63,17.58,17.6,149839.0,15.0267,15.0438,15.0011,15.0182,149839.0
2022-10-13 14:10:00,17.6,17.61,17.57,17.6,189189.0,15.0182,15.0267,14.9926,15.0182,189189.0
2022-10-13 14:15:00,17.6,17.62,17.59,17.62,128921.0,15.0182,15.0352,15.0096,15.0352,128921.0
2022-10-13 14:20:00,17.62,17.63,17.59,17.61,109056.0,15.0352,15.0438,15.0096,15.0267,109056.0
2022-10-13 14:25:00,17.61,17.62,17.57,17.59,77311.0,15.0267,15.0352,14.9926,15.0096,77311.0
2022-10-13 14:30:00,17.59,17.63,17.59,17.63,111316.0,15.0096,15.0438,15.0096,15.0438,111316.0
2022-10-13 14:35:00,17.63,17.66,17.62,17.66,168749.0,15.0438,15.0694,15.0352,15.0694,168749.0
2022-10-13 14:40:00,17.65,17.67,17.63,17.64,318486.0,15.0608,15.0779,15.0438,15.0523,318486.0
2022-10-13 14:45:00,17.64,17.66,17.62,17.65,199296.0,15.0523,15.0694,15.0352,15.0608,199296.0
2022-10-13 14:50:00,17.65,17.66,17.64,17.65,206229.0,15.0608,15.0694,15.0523,15.0608,206229.0
2022-10-13 14:55:00,17.65,17.68,17.64,17.67,223693.0,15.0608,15.0864,15.0523,15.0779,223693.0
2022-10-13 15:00:00,17.68,17.68,17.64,17.66,235084.0,15.0864,15.0864,15.0523,15.0694,235084.0
2022-10-13 15:05:00,17.66,17.7,17.65,17.69,104529.0,15.0694,15.1035,15.0608,15.095,104529.0
2022-10-13 15:10:00,17.69,17.69,17.67,17.67,130888.0,15.095,15.095,15.0779,15.0779,130888.0
2022-10-13 15:15:00,17.66,17.69,17.65,17.66,240575.0,15.0694,15.095,15.0608,15.0694,240575.0
2022-10-13 15:20:00,17.66,17.67,17.64,17.66,281228.0,15.0694,15.0779,15.0523,15.0694,281228.0
2022-10-13 15:25:00,17.66,17.67,17.63,17.66,242904.0,15.0694,15.0779,15.0438,15.0694,242904.0
2022-10-13 15:30:00,17.66,17.68,17.61,17.63,264848.0,15.0694,15.0864,15.0267,15.0438,264848.0
2022-10-13 15:35:00,17.64,17.65,17.6,17.64,321229.0,15.0523,15.0608,15.0182,15.0523,321229.0
2022-10-13 15:40:00,17.64,17.67,17.62,17.66,403811.0,15.0523,15.0779,15.0352,15.0694,403811.0
2022-10-13 15:45:00,17.66,17.7,17.65,17.69,478961.0,15.0694,15.1035,15.0608,15.095,478961.0
2022-10-13 15:50:00,17.69,17.7,17.66,17.68,479226.0,15.095,15.1035,15.0694,15.0864,479226.0
2022-10-13 15:55:00,17.68,17.69,17.64,17.66,917988.0,15.0864,15.095,15.0523,15.0694,917988.0
2022-10-14 09:30:00,17.57,17.62,17.47,17.57,356075.0,14.9926,15.0352,14.9072,14.9926,356075.0
2022-10-14 09:35:00,17.56,17.75,17.56,17.74,199522.0,14.984,15.1462,14.984,15.1376,199522.0
2022-10-14 09:40:00,17.73,17.75,17.61,17.63,125277.0,15.1291,15.1462,15.0267,15.0438,125277.0
2022-10-14 09:45:00,17.62,17.63,17.52,17.55,186372.0,15.0352,15.0438,14.9499,14.9755,186372.0
2022-10-14 09:50:00,17.55,17.62,17.53,17.55,130590.0,14.9755,15.0352,14.9584,14.9755,130590.0
2022-10-14 09:55:00,17.55,17.61,17.55,17.61,109627.0,14.9755,15.0267,14.9755,15.0267,109627.0
2022-10-14 10:00:00,17.62,17.62,17.48,17.58,250293.0,15.0352,15.0352,14.9158,15.0011,250293.0
2022-10-14 10:05:00,17.57,17.62,17.47,17.49,130104.0,14.9926,15.0352,14.9072,14.9243,130104.0
2022-10-14 10:10:00,17.48,17.51,17.38,17.39,156598.0,14.9158,14.9414,14.8304,14.839,156598.0
2022-10-14 10:15:00,17.38,17.43,17.37,17.42,153381.0,14.8304,14.8731,14.8219,14.8646,153381.0
2022-10-14 10:20:00,17.42,17.42,17.36,17.37,152507.0,14.8646,14.8646,14.8134,14.8219,152507.0
2022-10-14 10:25:00,17.37,17.43,17.35,17.41,112204.0,14.8219,14.8731,14.8048,14.856,112204.0
2022-10-14 10:30:00,17.4,17.47,17.4,17.42,127319.0,14.8475,14.9072,14.8475,14.8646,127319.0
2022-10-14 10:35:00,17.43,17.47,17.42,17.46,104173.0,14.8731,14.9072,14.8646,14.8987,104173.0
2022-10-14 10:40:00,17.46,17.48,17.39,17.4,354814.0,14.8987,14.9158,14.839,14.8475,354814.0
2022-10-14 10:45:00,17.4,17.43,17.38,17.41,74896.0,14.8475,14.8731,14.8304,14.856,74896.0
2022-10-14 10:50:00,17.41,17.46,17.39,17.45,117850.0,14.856,14.8987,14.839,14.8902,117850.0
2022-10-14 10:55:00,17.45,17.47,17.44,17.46,106395.0,14.8902,14.9072,14.8816,14.8987,106395.0
2022-10-14 11:00:00,17.46,17.5,17.45,17.49,88032.0,14.8987,14.9328,14.8902,14.9243,88032.0
2022-10-14 11:05:00,17.49,17.5,17.45,17.47,177212.0,14.9243,14.9328,14.8902,14.9072,177212.0
2022-10-14 11:10:00,17.48,17.48,17.42,17.44,80803.0,14.9158,14.9158,14.8646,14.8816,80803.0
2022-10-14 11:15:00,17.44,17.45,17.35,17.37,321331.0,14.8816,14.8902,14.8048,14.8219,321331.0
2022-10-14 11:20:00,17.38,17.42,17.37,17.41,156477.0,14.8304,14.8646,14.8219,14.856,156477.0
2022-10-14 11:25:00,17.42,17.45,17.42,17.43,183765.0,14.8646,14.8902,14.8646,14.8731,183765.0
2022-10-14 11:30:00,17.43,17.44,17.39,17.39,174616.0,14.8731,14.8816,14.839,14.839,174616.0
2022-10-14 11:35:00,17.39,17.4,17.35,17.38,207482.0,14.839,14.8475,14.8048,14.8304,207482.0
2022-10-14 11:40:00,17.38,17.4,17.32,17.32,273778.0,14.8304,14.8475,14.7792,14.7792,273778.0
2022-10-14 11:45:00,17.32,17.33,17.29,17.31,387598.0,14.7792,14.7878,14.7536,14.7707,387598.0
2022-10-14 11:50:00,17.3,17.34,17.29,17.34,143931.0,14.7622,14.7963,14.7536,14.7963,143931.0
2022-10-14 11:55:00,17.34,17.36,17.32,17.32,125574.0,14.7963,14.8134,14.7792,14.7792,125574.0
2022-10-14 12:00:00,17.32,17.37,17.31,17.36,148302.0,14.7792,14.8219,14.7707,14.8134,148302.0
2022-10-14 12:05:00,17.36,17.36,17.27,17.27,136427.0,14.8134,14.8134,14.7366,14.7366,136427.0
2022-10-14 12:10:00,17.27,17.3,17.26,17.27,129825.0,14.7366,14.7622,14.728,14.7366,129825.0
2022-10-14 12:15:00,17.26,17.29,17.25,17.28,134856.0,14.728,14.7536,14.7195,14.7451,134856.0
2022-10-14 12:20:00,17.27,17.3,17.26,17.29,66250.0,14.7366,14.7622,14.728,14.7536,66250.0
2022-10-14 12:25:00,17.3,17.34,17.29,17.34,167142.0,14.7622,14.7963,14.7536,14.7963,167142.0
2022-10-14 12:30:00,17.34,17.36,17.32,17.32,68598.0,14.7963,14.8134,14.7792,14.7792,68598.0
2022-10-14 12:35:00,17.32,17.38,17.32,17.37,101033.0,14.7792,14.8304,14.7792,14.8219,101033.0
2022-10-14 12:40:00,17.37,17.38,17.35,17.36,94838.0,14.8219,14.8304,14.8048,14.8134,94838.0
2022-10-14 12:45:00,17.37,17.37,17.31,17.32,95249.0,14.8219,14.8219,14.7707,14.7792,95249.0
2022-10-14 12:50:00,17.32,17.32,17.28,17.3,104396.0,14.7792,14.7792,14.7451,14.7622,104396.0
2022-10-14 12:55:00,17.3,17.32,17.28,17.3,73720.0,14.7622,14.7792,14.7451,14.7622,73720.0
2022-10-14 13:00:00,17.3,17.34,17.29,17.32,136721.0,14.7622,14.7963,14.7536,14.7792,136721.0
2022-10-14 13:05:00,17.32,17.32,17.26,17.28,108477.0,14.7792,14.7792,14.728,14.7451,108477.0
2022-10-14 13:10:00,17.28,17.29,17.25,17.25,103804.0,14.7451,14.7536,14.7195,14.7195,103804.0
2022-10-14 13:15:00,17.26,17.26,17.24,17.26,100960.0,14.728,14.728,14.711,14.728,100960.0
2022-10-14 13:20:00,17.25,17.26,17.23,17.25,83723.0,14.7195,14.728,14.7024,14.7195,83723.0
2022-10-14 13:25:00,17.25,17.27,17.23,17.27,117234.0,14.7195,14.7366,14.7024,14.7366,117234.0
2022-10-14 13:30:00,17.27,17.29,17.26,17.29,121982.0,14.7366,14.7536,14.728,14.7536,121982.0
2022-10-14 13:35:00,17.29,17.29,17.24,17.27,93884.0,14.7536,14.7536,14.711,14.7366,93884.0
2022-10-14 13:40:00,17.26,17.28,17.23,17.26,196053.0,14.728,14.7451,14.7024,14.728,196053.0
2022-10-14 13:45:00,17.26,17.28,17.25,17.26,140067.0,14.728,14.7451,14.7195,14.728,140067.0
2022-10-14 13:50:00,17.26,17.27,17.22,17.23,222876.0,14.728,14.7366,14.6939,14.7024,222876.0
2022-10-14 13:55:00,17.23,17.27,17.21,17.27,162386.0,14.7024,14.7366,14.6854,14.7366,162386.0
2022-10-14 14:00:00,17.26,17.27,17.23,17.27,143524.0,14.728,14.7366,14.7024,14.7366,143524.0
2022-10-14 14:05:00,17.26,17.27,17.23,17.25,186458.0,14.728,14.7366,14.7024,14.7195,186458.0
2022-10-14 14:10:00,17.24,17.25,17.22,17.23,135185.0,14.711,14.7195,14.6939,14.7024,135185.0
2022-10-14 14:15:00,17.23,17.24,17.19,17.21,59331.0,14.7024,14.711,14.6683,14.6854,59331.0
2022-10-14 14:20:00,17.21,17.23,17.21,17.23,63438.0,14.6854,14.7024,14.6854,14.7024,63438.0
2022-10-14 14:25:00,17.23,17.23,17.2,17.21,105987.0,14.7024,14.7024,14.6768,14.6854,105987.0
2022-10-14 14:30:00,17.21,17.24,17.2,17.23,117950.0,14.6854,14.711,14.6768,14.7024,117950.0
2022-10-14 14:35:00,17.22,17.24,17.22,17.23,62909.0,14.6939,14.711,14.6939,14.7024,62909.0
2022-10-14 14:40:00,17.23,17.23,17.19,17.22,101262.0,14.7024,14.7024,14.6683,14.6939,101262.0
2022-10-14 14:45:00,17.21,17.22,17.2,17.21,109669.0,14.6854,14.6939,14.6768,14.6854,109669.0
2022-10-14 14:50:00,17.21,17.22,17.2,17.21,97910.0,14.6854,14.6939,14.6768,14.6854,97910.0
2022-10-14 14:55:00,17.21,17.22,17.19,17.21,153213.0,14.6854,14.6939,14.6683,14.6854,153213.0
2022-10-14 15:00:00,17.21,17.28,17.21,17.26,222241.0,14.6854,14.7451,14.6854,14.728,222241.0
2022-10-14 15:05:00,17.26,17.26,17.21,17.21,139204.0,14.728,14.728,14.6854,14.6854,139204.0
2022-10-14 15:10:00,17.21,17.23,17.18,17.19,179631.0,14.6854,14.7024,14.6598,14.6683,179631.0
2022-10-14 15:15:00,17.19,17.2,17.16,17.2,244801.0,14.6683,14.6768,14.6427,14.6768,244801.0
2022-10-14 15:20:00,17.19,17.22,17.19,17.21,263608.0,14.6683,14.6939,14.6683,14.6854,263608.0
2022-10-14 15:25:00,17.21,17.26,17.2,17.26,270885.0,14.6854,14.728,14.6768,14.728,270885.0
2022-10-14 15:30:00,17.26,17.31,17.23,17.31,365386.0,14.728,14.7707,14.7024,14.7707,365386.0
2022-10-14 15:35:00,17.31,17.32,17.27,17.28,285786.0,14.7707,14.7792,14.7366,14.7451,285786.0
2022-10-14 15:40:00,17.28,17.28,17.24,17.26,368708.0,14.7451,14.7451,14.711,14.728,368708.0
2022-10-14 15:45:00,17.25,17.26,17.22,17.25,314798.0,14.7195,14.728,14.6939,14.7195,314798.0
2022-10-14 15:50:00,17.25,17.28,17.24,17.26,578839.0,14.7195,14.7451,14.711,14.728,578839.0
2022-10-14 15:55:00,17.26,17.26,17.19,17.22,1436327.0,14.728,14.728,14.6683,14.6939,1436327.0
2022-10-17 09:30:00,17.4,17.43,17.3,17.39,360563.0,14.8475,14.8731,14.7622,14.839,360563.0
2022-10-17 09:35:00,17.4,17.45,17.38,17.45,116711.0,14.8475,14.8902,14.8304,14.8902,116711.0
2022-10-17 09:40:00,17.45,17.49,17.43,17.43,205982.0,14.8902,14.9243,14.8731,14.8731,205982.0
2022-10-17 09:45:00,17.43,17.46,17.4,17.46,182184.0,14.8731,14.8987,14.8475,14.8987,182184.0
2022-10-17 09:50:00,17.46,17.47,17.42,17.44,87558.0,14.8987,14.9072,14.8646,14.8816,87558.0
2022-10-17 09:55:00,17.44,17.44,17.37,17.37,129107.0,14.8816,14.8816,14.8219,14.8219,129107.0
2022-10-17 10:00:00,17.38,17.4,17.36,17.38,103752.0,14.8304,14.8475,14.8134,14.8304,103752.0
2022-10-17 10:05:00,17.38,17.44,17.36,17.42,120158.0,14.8304,14.8816,14.8134,14.8646,120158.0
2022-10-17 10:10:00,17.41,17.49,17.4,17.48,58750.0,14.856,14.9243,14.8475,14.9158,58750.0
2022-10-17 10:15:00,17.49,17.5,17.46,17.48,99403.0,14.9243,14.9328,14.8987,14.9158,99403.0
2022-10-17 10:20:00,17.48,17.53,17.46,17.46,120385.0,14.9158,14.9584,14.8987,14.8987,120385.0
2022-10-17 10:25:00,17.46,17.47,17.43,17.46,169240.0,14.8987,14.9072,14.8731,14.8987,169240.0
2022-10-17 10:30:00,17.46,17.48,17.43,17.46,150053.0,14.8987,14.9158,14.8731,14.8987,150053.0
2022-10-17 10:35:00,17.46,17.48,17.45,17.46,66934.0,14.8987,14.9158,14.8902,14.8987,66934.0
2022-10-17 10:40:00,17.46,17.48,17.44,17.48,69406.0,14.8987,14.9158,14.8816,14.9158,69406.0
2022-10-17 10:45:00,17.47,17.48,17.42,17.44,135434.0,14.9072,14.9158,14.8646,14.8816,135434.0
2022-10-17 10:50:00,17.43,17.44,17.38,17.43,213486.0,14.8731,14.8816,14.8304,14.8731,213486.0
2022-10-17 10:55:00,17.42,17.45,17.42,17.45,242344.0,14.8646,14.8902,14.8646,14.8902,242344.0
2022-10-17 11:00:00,17.45,17.51,17.44,17.48,132795.0,14.8902,14.9414,14.8816,14.9158,132795.0
2022-10-17 11:05:00,17.48,17.49,17.45,17.46,69315.0,14.9158,14.9243,14.8902,14.8987,69315.0
2022-10-17 11:10:00,17.46,17.49,17.45,17.46,80818.0,14.8987,14.9243,14.8902,14.8987,80818.0
2022-10-17 11:15:00,17.46,17.46,17.43,17.45,172654.0,14.8987,14.8987,14.8731,14.8902,172654.0
2022-10-17 11:20:00,17.45,17.5,17.44,17.49,110291.0,14.8902,14.9328,14.8816,14.9243,110291.0
2022-10-17 11:25:00,17.49,17.55,17.48,17.54,185990.0,14.9243,14.9755,14.9158,14.967,185990.0
2022-10-17 11:30:00,17.55,17.55,17.48,17.5,219472.0,14.9755,14.9755,14.9158,14.9328,219472.0
2022-10-17 11:35:00,17.5,17.53,17.49,17.53,192257.0,14.9328,14.9584,14.9243,14.9584,192257.0
2022-10-17 11:40:00,17.53,17.54,17.5,17.53,165158.0,14.9584,14.967,14.9328,14.9584,165158.0
2022-10-17 11:45:00,17.53,17.53,17.51,17.52,81567.0,14.9584,14.9584,14.9414,14.9499,81567.0
2022-10-17 11:50:00,17.52,17.56,17.5,17.55,135506.0,14.9499,14.984,14.9328,14.9755,135506.0
2022-10-17 11:55:00,17.55,17.56,17.52,17.53,66468.0,14.9755,14.984,14.9499,14.9584,66468.0
2022-10-17 12:00:00,17.53,17.53,17.51,17.52,92260.0,14.9584,14.9584,14.9414,14.9499,92260.0
2022-10-17 12:05:00,17.52,17.56,17.51,17.56,77221.0,14.9499,14.984,14.9414,14.984,77221.0
2022-10-17 12:10:00,17.56,17.56,17.5,17.53,112461.0,14.984,14.984,14.9328,14.9584,112461.0
2022-10-17 12:15:00,17.53,17.54,17.5,17.51,117126.0,14.9584,14.967,14.9328,14.9414,117126.0
2022-10-17 12:20:00,17.51,17.53,17.5,17.53,61221.0,14.9414,14.9584,14.9328,14.9584,61221.0
2022-10-17 12:25:00,17.53,17.56,17.52,17.54,85257.0,14.9584,14.984,14.9499,14.967,85257.0
2022-10-17 12:30:00,17.55,17.56,17.53,17.55,73332.0,14.9755,14.984,14.9584,14.9755,73332.0
2022-10-17 12:35:00,17.55,17.56,17.53,17.54,86849.0,14.9755,14.984,14.9584,14.967,86849.0
2022-10-17 12:40:00,17.55,17.56,17.5,17.53,150705.0,14.9755,14.984,14.9328,14.9584,150705.0
2022-10-17 12:45:00,17.53,17.55,17.5,17.55,73262.0,14.9584,14.9755,14.9328,14.9755,73262.0
2022-10-17 12:50:00,17.55,17.55,17.53,17.55,60507.0,14.9755,14.9755,14.9584,14.9755,60507.0
2022-10-17 12:55:00,17.55,17.56,17.53,17.55,115154.0,14.9755,14.984,14.9584,14.9755,115154.0
2022-10-17 13:00:00,17.55,17.56,17.52,17.53,99815.0,14.9755,14.984,14.9499,14.9584,99815.0
2022-10-17 13:05:00,17.54,17.56,17.53,17.55,129171.0,14.967,14.984,14.9584,14.9755,129171.0
2022-10-17 13:10:00,17.55,17.57,17.53,17.57,61965.0,14.9755,14.9926,14.9584,14.9926,61965.0
2022-10-17 13:15:00,17.56,17.58,17.55,17.55,129797.0,14.984,15.0011,14.9755,14.9755,129797.0
2022-10-17 13:20:00,17.55,17.61,17.54,17.61,256760.0,14.9755,15.0267,14.967,15.0267,256760.0
2022-10-17 13:25:00,17.61,17.62,17.59,17.61,144785.0,15.0267,15.0352,15.0096,15.0267,144785.0
2022-10-17 13:30:00,17.61,17.63,17.6,17.62,75913.0,15.0267,15.0438,15.0182,15.0352,75913.0
2022-10-17 13:35:00,17.62,17.65,17.61,17.63,196456.0,15.0352,15.0608,15.0267,15.0438,196456.0
2022-10-17 13:40:00,17.63,17.64,17.62,17.63,90018.0,15.0438,15.0523,15.0352,15.0438,90018.0
2022-10-17 13:45:00,17.62,17.64,17.61,17.63,99184.0,15.0352,15.0523,15.0267,15.0438,99184.0
2022-10-17 13:50:00,17.62,17.65,17.61,17.64,177488.0,15.0352,15.0608,15.0267,15.0523,177488.0
2022-10-17 13:55:00,17.64,17.65,17.6,17.61,249483.0,15.0523,15.0608,15.0182,15.0267,249483.0
2022-10-17 14:00:00,17.61,17.63,17.58,17.6,179083.0,15.0267,15.0438,15.0011,15.0182,179083.0
2022-10-17 14:05:00,17.6,17.6,17.56,17.57,107196.0,15.0182,15.0182,14.984,14.9926,107196.0
2022-10-17 14:10:00,17.57,17.57,17.52,17.53,106726.0,14.9926,14.9926,14.9499,14.9584,106726.0
2022-10-17 14:15:00,17.53,17.53,17.51,17.52,94008.0,14.9584,14.9584,14.9414,14.9499,94008.0
2022-10-17 14:20:00,17.51,17.52,17.49,17.51,88501.0,14.9414,14.9499,14.9243,14.9414,88501.0
2022-10-17 14:25:00,17.51,17.52,17.49,17.51,118822.0,14.9414,14.9499,14.9243,14.9414,118822.0
2022-10-17 14:30:00,17.51,17.54,17.49,17.53,187963.0,14.9414,14.967,14.9243,14.9584,187963.0
2022-10-17 14:35:00,17.54,17.56,17.52,17.56,142706.0,14.967,14.984,14.9499,14.984,142706.0
2022-10-17 14:40:00,17.55,17.57,17.55,17.55,94345.0,14.9755,14.9926,14.9755,14.9755,94345.0
2022-10-17 14:45:00,17.55,17.56,17.54,17.55,124948.0,14.9755,14.984,14.967,14.9755,124948.0
2022-10-17 14:50:00,17.54,17.55,17.53,17.54,97613.0,14.967,14.9755,14.9584,14.967,97613.0
2022-10-17 14:55:00,17.54,17.55,17.53,17.54,67446.0,14.967,14.9755,14.9584,14.967,67446.0
2022-10-17 15:00:00,17.54,17.56,17.53,17.55,175539.0,14.967,14.984,14.9584,14.9755,175539.0
2022-10-17 15:05:00,17.55,17.56,17.53,17.55,141138.0,14.9755,14.984,14.9584,14.9755,141138.0
2022-10-17 15:10:00,17.54,17.55,17.51,17.52,102138.0,14.967,14.9755,14.9414,14.9499,102138.0
2022-10-17 15:15:00,17.52,17.54,17.51,17.54,197774.0,14.9499,14.967,14.9414,14.967,197774.0
2022-10-17 15:20:00,17.54,17.54,17.51,17.54,167799.0,14.967,14.967,14.9414,14.967,167799.0
2022-10-17 15:25:00,17.54,17.55,17.53,17.55,154284.0,14.967,14.9755,14.9584,14.9755,154284.0
2022-10-17 15:30:00,17.55,17.59,17.52,17.58,378269.0,14.9755,15.0096,14.9499,15.0011,378269.0
2022-10-17 15:35:00,17.58,17.59,17.54,17.55,210836.0,15.0011,15.0096,14.967,14.9755,210836.0
2022-10-17 15:40:00,17.55,17.59,17.54,17.58,272842.0,14.9755,15.0096,14.967,15.0011,272842.0
2022-10-17 15:45:00,17.57,17.58,17.55,17.55,353334.0,14.9926,15.0011,14.9755,14.9755,353334.0
2022-10-17 15:50:00,17.56,17.57,17.52,17.55,475647.0,14.984,14.9926,14.9499,14.9755,475647.0
2022-10-17 15:55:00,17.55,17.55,17.51,17.52,808705.0,14.9755,14.9755,14.9414,14.9499,808705.0
2022-10-18 09:30:00,17.71,17.75,17.57,17.71,370390.0,15.112,15.1462,14.9926,15.112,370390.0
2022-10-18 09:35:00,17.72,17.82,17.72,17.8,209793.0,15.1206,15.2059,15.1206,15.1888,209793.0
2022-10-18 09:40:00,17.81,17.83,17.77,17.78,269612.0,15.1973,15.2144,15.1632,15.1718,269612.0
2022-10-18 09:45:00,17.77,17.82,17.7,17.82,165256.0,15.1632,15.2059,15.1035,15.2059,165256.0
2022-10-18 09:50:00,17.82,17.85,17.77,17.79,296061.0,15.2059,15.2315,15.1632,15.1803,296061.0
2022-10-18 09:55:00,17.79,17.85,17.78,17.79,176740.0,15.1803,15.2315,15.1718,15.1803,176740.0
2022-10-18 10:00:00,17.8,17.92,17.79,17.92,282305.0,15.1888,15.2912,15.1803,15.2912,282305.0
2022-10-18 10:05:00,17.92,17.94,17.89,17.92,255680.0,15.2912,15.3083,15.2656,15.2912,255680.0
2022-10-18 10:10:00,17.91,17.96,17.9,17.91,274625.0,15.2827,15.3253,15.2741,15.2827,274625.0
2022-10-18 10:15:00,17.91,17.94,17.89,17.9,112705.0,15.2827,15.3083,15.2656,15.2741,112705.0
2022-10-18 10:20:00,17.9,17.91,17.84,17.85,239313.0,15.2741,15.2827,15.2229,15.2315,239313.0
2022-10-18 10:25:00,17.85,17.85,17.8,17.8,123087.0,15.2315,15.2315,15.1888,15.1888,123087.0
2022-10-18 10:30:00,17.79,17.82,17.75,17.79,164673.0,15.1803,15.2059,15.1462,15.1803,164673.0
2022-10-18 10:35:00,17.79,17.8,17.72,17.75,105436.0,15.1803,15.1888,15.1206,15.1462,105436.0
2022-10-18 10:40:00,17.75,17.77,17.73,17.77,234049.0,15.1462,15.1632,15.1291,15.1632,234049.0
2022-10-18 10:45:00,17.77,17.78,17.74,17.76,129922.0,15.1632,15.1718,15.1376,15.1547,129922.0
2022-10-18 10:50:00,17.75,17.76,17.71,17.73,166488.0,15.1462,15.1547,15.112,15.1291,166488.0
2022-10-18 10:55:00,17.73,17.73,17.69,17.7,151821.0,15.1291,15.1291,15.095,15.1035,151821.0
2022-10-18 11:00:00,17.7,17.7,17.65,17.69,526168.0,15.1035,15.1035,15.0608,15.095,526168.0
2022-10-18 11:05:00,17.7,17.71,17.63,17.64,120046.0,15.1035,15.112,15.0438,15.0523,120046.0
2022-10-18 11:10:00,17.64,17.65,17.58,17.6,126190.0,15.0523,15.0608,15.0011,15.0182,126190.0
2022-10-18 11:15:00,17.6,17.62,17.57,17.61,175875.0,15.0182,15.0352,14.9926,15.0267,175875.0
2022-10-18 11:20:00,17.6,17.62,17.55,17.56,82609.0,15.0182,15.0352,14.9755,14.984,82609.0
2022-10-18 11:25:00,17.56,17.6,17.55,17.58,154358.0,14.984,15.0182,14.9755,15.0011,154358.0
2022-10-18 11:30:00,17.58,17.6,17.55,17.57,165794.0,15.0011,15.0182,14.9755,14.9926,165794.0
2022-10-18 11:35:00,17.57,17.59,17.52,17.55,186569.0,14.9926,15.0096,14.9499,14.9755,186569.0
2022-10-18 11:40:00,17.56,17.56,17.5,17.55,200016.0,14.984,14.984,14.9328,14.9755,200016.0
2022-10-18 11:45:00,17.54,17.58,17.53,17.57,113999.0,14.967,15.0011,14.9584,14.9926,113999.0
2022-10-18 11:50:00,17.57,17.59,17.56,17.57,159272.0,14.9926,15.0096,14.984,14.9926,159272.0
2022-10-18 11:55:00,17.58,17.6,17.56,17.59,63200.0,15.0011,15.0182,14.984,15.0096,63200.0
2022-10-18 12:00:00,17.58,17.6,17.57,17.6,72128.0,15.0011,15.0182,14.9926,15.0182,72128.0
2022-10-18 12:05:00,17.6,17.62,17.56,17.61,174081.0,15.0182,15.0352,14.984,15.0267,174081.0
2022-10-18 12:10:00,17.61,17.63,17.6,17.62,67118.0,15.0267,15.0438,15.0182,15.0352,67118.0
2022-10-18 12:15:00,17.62,17.64,17.59,17.63,92363.0,15.0352,15.0523,15.0096,15.0438,92363.0
2022-10-18 12:20:00,17.63,17.63,17.61,17.61,90629.0,15.0438,15.0438,15.0267,15.0267,90629.0
2022-10-18 12:25:00,17.62,17.63,17.59,17.63,103768.0,15.0352,15.0438,15.0096,15.0438,103768.0
2022-10-18 12:30:00,17.63,17.65,17.61,17.65,100673.0,15.0438,15.0608,15.0267,15.0608,100673.0
2022-10-18 12:35:00,17.65,17.71,17.65,17.7,126272.0,15.0608,15.112,15.0608,15.1035,126272.0
2022-10-18 12:40:00,17.7,17.71,17.67,17.68,98227.0,15.1035,15.112,15.0779,15.0864,98227.0
2022-10-18 12:45:00,17.68,17.69,17.66,17.69,79303.0,15.0864,15.095,15.0694,15.095,79303.0
2022-10-18 12:50:00,17.69,17.71,17.68,17.7,120653.0,15.095,15.112,15.0864,15.1035,120653.0
2022-10-18 12:55:00,17.7,17.71,17.66,17.69,270757.0,15.1035,15.112,15.0694,15.095,270757.0
2022-10-18 13:00:00,17.68,17.69,17.64,17.66,321447.0,15.0864,15.095,15.0523,15.0694,321447.0
2022-10-18 13:05:00,17.66,17.7,17.65,17.69,165572.0,15.0694,15.1035,15.0608,15.095,165572.0
2022-10-18 13:10:00,17.69,17.78,17.68,17.77,311775.0,15.095,15.1718,15.0864,15.1632,311775.0
2022-10-18 13:15:00,17.78,17.78,17.75,17.78,174892.0,15.1718,15.1718,15.1462,15.1718,174892.0
2022-10-18 13:20:00,17.78,17.8,17.77,17.8,137271.0,15.1718,15.1888,15.1632,15.1888,137271.0
2022-10-18 13:25:00,17.8,17.84,17.79,17.82,245928.0,15.1888,15.2229,15.1803,15.2059,245928.0
2022-10-18 13:30:00,17.81,17.82,17.79,17.81,191586.0,15.1973,15.2059,15.1803,15.1973,191586.0
2022-10-18 13:35:00,17.8,17.81,17.78,17.8,182424.0,15.1888,15.1973,15.1718,15.1888,182424.0
2022-10-18 13:40:00,17.79,17.81,17.75,17.77,168621.0,15.1803,15.1973,15.1462,15.1632,168621.0
2022-10-18 13:45:00,17.76,17.77,17.73,17.75,227711.0,15.1547,15.1632,15.1291,15.1462,227711.0
2022-10-18 13:50:00,17.75,17.77,17.73,17.76,206905.0,15.1462,15.1632,15.1291,15.1547,206905.0
2022-10-18 13:55:00,17.75,17.76,17.72,17.75,419626.0,15.1462,15.1547,15.1206,15.1462,419626.0
2022-10-18 14:00:00,17.75,17.77,17.72,17.73,232207.0,15.1462,15.1632,15.1206,15.1291,232207.0
2022-10-18 14:05:00,17.73,17.76,17.71,17.73,367711.0,15.1291,15.1547,15.112,15.1291,367711.0
2022-10-18 14:10:00,17.73,17.76,17.72,17.72,196015.0,15.1291,15.1547,15.1206,15.1206,196015.0
2022-10-18 14:15:00,17.73,17.75,17.71,17.73,276259.0,15.1291,15.1462,15.112,15.1291,276259.0
2022-10-18 14:20:00,17.73,17.75,17.71,17.75,178915.0,15.1291,15.1462,15.112,15.1462,178915.0
2022-10-18 14:25:00,17.75,17.76,17.72,17.75,197692.0,15.1462,15.1547,15.1206,15.1462,197692.0
2022-10-18 14:30:00,17.74,17.75,17.72,17.75,191771.0,15.1376,15.1462,15.1206,15.1462,191771.0
2022-10-18 14:35:00,17.75,17.75,17.69,17.71,226173.0,15.1462,15.1462,15.095,15.112,226173.0
2022-10-18 14:40:00,17.71,17.71,17.65,17.66,156715.0,15.112,15.112,15.0608,15.0694,156715.0
2022-10-18 14:45:00,17.66,17.68,17.64,17.66,276429.0,15.0694,15.0864,15.0523,15.0694,276429.0
2022-10-18 14:50:00,17.66,17.7,17.64,17.68,260134.0,15.0694,15.1035,15.0523,15.0864,260134.0
2022-10-18 14:55:00,17.69,17.7,17.66,17.69,350314.0,15.095,15.1035,15.0694,15.095,350314.0
2022-10-18 15:00:00,17.68,17.69,17.65,17.67,195871.0,15.0864,15.095,15.0608,15.0779,195871.0
2022-10-18 15:05:00,17.66,17.7,17.66,17.7,154436.0,15.0694,15.1035,15.0694,15.1035,154436.0
2022-10-18 15:10:00,17.7,17.73,17.7,17.71,226819.0,15.1035,15.1291,15.1035,15.112,226819.0
2022-10-18 15:15:00,17.71,17.72,17.69,17.7,215916.0,15.112,15.1206,15.095,15.1035,215916.0
2022-10-18 15:20:00,17.71,17.72,17.68,17.71,189078.0,15.112,15.1206,15.0864,15.112,189078.0
2022-10-18 15:25:00,17.71,17.72,17.68,17.71,339799.0,15.112,15.1206,15.0864,15.112,339799.0
2022-10-18 15:30:00,17.71,17.76,17.69,17.76,304127.0,15.112,15.1547,15.095,15.1547,304127.0
2022-10-18 15:35:00,17.76,17.76,17.72,17.73,264870.0,15.1547,15.1547,15.1206,15.1291,264870.0
2022-10-18 15:40:00,17.74,17.75,17.72,17.73,292343.0,15.1376,15.1462,15.1206,15.1291,292343.0
2022-10-18 15:45:00,17.72,17.73,17.69,17.72,372246.0,15.1206,15.1291,15.095,15.1206,372246.0
2022-10-18 15:50:00,17.71,17.75,17.71,17.73,627498.0,15.112,15.1462,15.112,15.1291,627498.0
2022-10-18 15:55:00,17.73,17.79,17.72,17.78,1109101.0,15.1291,15.1803,15.1206,15.1718,1109101.0
2022-10-19 09:30:00,17.74,17.78,17.63,17.76,275271.0,15.1376,15.1718,15.0438,15.1547,275271.0
2022-10-19 09:35:00,17.78,17.84,17.73,17.84,171059.0,15.1718,15.2229,15.1291,15.2229,171059.0
2022-10-19 09:40:00,17.83,17.91,17.82,17.87,351992.0,15.2144,15.2827,15.2059,15.2485,351992.0
2022-10-19 09:45:00,17.86,17.87,17.76,17.77,275433.0,15.24,15.2485,15.1547,15.1632,275433.0
2022-10-19 09:50:00,17.77,17.84,17.75,17.82,166499.0,15.1632,15.2229,15.1462,15.2059,166499.0
2022-10-19 09:55:00,17.82,17.86,17.79,17.85,303361.0,15.2059,15.24,15.1803,15.2315,303361.0
2022-10-19 10:00:00,17.85,17.87,17.81,17.87,141715.0,15.2315,15.2485,15.1973,15.2485,141715.0
2022-10-19 10:05:00,17.87,17.89,17.84,17.89,123687.0,15.2485,15.2656,15.2229,15.2656,123687.0
2022-10-19 10:10:00,17.89,17.94,17.87,17.93,143529.0,15.2656,15.3083,15.2485,15.2997,143529.0
2022-10-19 10:15:00,17.93,17.93,17.88,17.91,97790.0,15.2997,15.2997,15.2571,15.2827,97790.0
2022-10-19 10:20:00,17.91,17.97,17.9,17.96,134193.0,15.2827,15.3339,15.2741,15.3253,134193.0
2022-10-19 10:25:00,17.97,17.97,17.94,17.95,169314.0,15.3339,15.3339,15.3083,15.3168,169314.0
2022-10-19 10:30:00,17.95,17.96,17.9,17.91,118986.0,15.3168,15.3253,15.2741,15.2827,118986.0
2022-10-19 10:35:00,17.91,17.94,17.89,17.93,192991.0,15.2827,15.3083,15.2656,15.2997,192991.0
2022-10-19 10:40:00,17.93,17.94,17.9,17.91,140766.0,15.2997,15.3083,15.2741,15.2827,140766.0
2022-10-19 10:45:00,17.91,17.95,17.9,17.94,178047.0,15.2827,15.3168,15.2741,15.3083,178047.0
2022-10-19 10:50:00,17.94,17.95,17.86,17.88,146556.0,15.3083,15.3168,15.24,15.2571,146556.0
2022-10-19 10:55:00,17.87,17.88,17.85,17.88,78271.0,15.2485,15.2571,15.2315,15.2571,78271.0
2022-10-19 11:00:00,17.88,17.9,17.87,17.88,63347.0,15.2571,15.2741,15.2485,15.2571,63347.0
2022-10-19 11:05:00,17.88,17.91,17.87,17.89,95474.0,15.2571,15.2827,15.2485,15.2656,95474.0
2022-10-19 11:10:00,17.89,17.92,17.88,17.91,136630.0,15.2656,15.2912,15.2571,15.2827,136630.0
2022-10-19 11:15:00,17.9,17.92,17.9,17.91,79220.0,15.2741,15.2912,15.2741,15.2827,79220.0
2022-10-19 11:20:00,17.91,17.93,17.9,17.91,115834.0,15.2827,15.2997,15.2741,15.2827,115834.0
2022-10-19 11:25:00,17.91,17.97,17.9,17.96,185720.0,15.2827,15.3339,15.2741,15.3253,185720.0
2022-10-19 11:30:00,17.96,17.97,17.92,17.94,175159.0,15.3253,15.3339,15.2912,15.3083,175159.0
2022-10-19 11:35:00,17.94,17.94,17.9,17.94,110586.0,15.3083,15.3083,15.2741,15.3083,110586.0
2022-10-19 11:40:00,17.94,17.96,17.92,17.93,165180.0,15.3083,15.3253,15.2912,15.2997,165180.0
2022-10-19 11:45:00,17.93,17.96,17.92,17.96,104661.0,15.2997,15.3253,15.2912,15.3253,104661.0
2022-10-19 11:50:00,17.96,17.98,17.94,17.97,257950.0,15.3253,15.3424,15.3083,15.3339,257950.0
2022-10-19 11:55:00,17.97,17.97,17.93,17.94,133764.0,15.3339,15.3339,15.2997,15.3083,133764.0
2022-10-19 12:00:00,17.94,17.95,17.9,17.91,85608.0,15.3083,15.3168,15.2741,15.2827,85608.0
2022-10-19 12:05:00,17.91,17.92,17.89,17.91,65935.0,15.2827,15.2912,15.2656,15.2827,65935.0
2022-10-19 12:10:00,17.92,17.93,17.9,17.91,107009.0,15.2912,15.2997,15.2741,15.2827,107009.0
2022-10-19 12:15:00,17.9,17.92,17.89,17.91,191789.0,15.2741,15.2912,15.2656,15.2827,191789.0
2022-10-19 12:20:00,17.91,17.96,17.91,17.95,161243.0,15.2827,15.3253,15.2827,15.3168,161243.0
2022-10-19 12:25:00,17.95,17.95,17.92,17.95,102529.0,15.3168,15.3168,15.2912,15.3168,102529.0
2022-10-19 12:30:00,17.94,17.98,17.94,17.96,117730.0,15.3083,15.3424,15.3083,15.3253,117730.0
2022-10-19 12:35:00,17.96,17.97,17.94,17.94,122684.0,15.3253,15.3339,15.3083,15.3083,122684.0
2022-10-19 12:40:00,17.95,17.96,17.91,17.93,208722.0,15.3168,15.3253,15.2827,15.2997,208722.0
2022-10-19 12:45:00,17.93,17.93,17.88,17.89,175565.0,15.2997,15.2997,15.2571,15.2656,175565.0
2022-10-19 12:50:00,17.89,17.91,17.86,17.87,104940.0,15.2656,15.2827,15.24,15.2485,104940.0
2022-10-19 12:55:00,17.87,17.88,17.84,17.85,94776.0,15.2485,15.2571,15.2229,15.2315,94776.0
2022-10-19 13:00:00,17.85,17.87,17.8,17.8,177772.0,15.2315,15.2485,15.1888,15.1888,177772.0
2022-10-19 13:05:00,17.8,17.83,17.79,17.82,132276.0,15.1888,15.2144,15.1803,15.2059,132276.0
2022-10-19 13:10:00,17.82,17.85,17.82,17.83,120805.0,15.2059,15.2315,15.2059,15.2144,120805.0
2022-10-19 13:15:00,17.82,17.84,17.81,17.82,120314.0,15.2059,15.2229,15.1973,15.2059,120314.0
2022-10-19 13:20:00,17.82,17.84,17.81,17.84,76652.0,15.2059,15.2229,15.1973,15.2229,76652.0
2022-10-19 13:25:00,17.84,17.87,17.83,17.86,70318.0,15.2229,15.2485,15.2144,15.24,70318.0
2022-10-19 13:30:00,17.86,17.88,17.84,17.87,78725.0,15.24,15.2571,15.2229,15.2485,78725.0
2022-10-19 13:35:00,17.86,17.87,17.84,17.86,50785.0,15.24,15.2485,15.2229,15.24,50785.0
2022-10-19 13:40:00,17.86,17.92,17.85,17.91,80477.0,15.24,15.2912,15.2315,15.2827,80477.0
2022-10-19 13:45:00,17.91,17.94,17.9,17.93,101103.0,15.2827,15.3083,15.2741,15.2997,101103.0
2022-10-19 13:50:00,17.93,17.95,17.9,17.95,120223.0,15.2997,15.3168,15.2741,15.3168,120223.0
2022-10-19 13:55:00,17.95,17.95,17.91,17.93,143189.0,15.3168,15.3168,15.2827,15.2997,143189.0
2022-10-19 14:00:00,17.92,17.95,17.91,17.93,113129.0,15.2912,15.3168,15.2827,15.2997,113129.0
2022-10-19 14:05:00,17.93,17.98,17.9,17.96,327398.0,15.2997,15.3424,15.2741,15.3253,327398.0
2022-10-19 14:10:00,17.96,17.98,17.96,17.98,326970.0,15.3253,15.3424,15.3253,15.3424,326970.0
2022-10-19 14:15:00,17.98,17.98,17.96,17.96,233653.0,15.3424,15.3424,15.3253,15.3253,233653.0
2022-10-19 14:20:00,17.96,17.99,17.96,17.97,230986.0,15.3253,15.3509,15.3253,15.3339,230986.0
2022-10-19 14:25:00,17.97,17.99,17.97,17.98,212413.0,15.3339,15.3509,15.3339,15.3424,212413.0
2022-10-19 14:30:00,17.98,18.01,17.97,17.99,277313.0,15.3424,15.368,15.3339,15.3509,277313.0
2022-10-19 14:35:00,17.98,17.99,17.97,17.98,159452.0,15.3424,15.3509,15.3339,15.3424,159452.0
2022-10-19 14:40:00,17.98,18.0,17.96,17.96,246806.0,15.3424,15.3595,15.3253,15.3253,246806.0
2022-10-19 14:45:00,17.97,18.0,17.96,18.0,206436.0,15.3339,15.3595,15.3253,15.3595,206436.0
2022-10-19 14:50:00,18.0,18.01,17.98,18.0,285887.0,15.3595,15.368,15.3424,15.3595,285887.0
2022-10-19 14:55:00,18.0,18.0,17.98,18.0,177839.0,15.3595,15.3595,15.3424,15.3595,177839.0
2022-10-19 15:00:00,18.0,18.02,17.98,18.0,382312.0,15.3595,15.3765,15.3424,15.3595,382312.0
2022-10-19 15:05:00,17.99,18.03,17.99,18.02,168005.0,15.3509,15.3851,15.3509,15.3765,168005.0
2022-10-19 15:10:00,18.02,18.03,18.01,18.02,154160.0,15.3765,15.3851,15.368,15.3765,154160.0
2022-10-19 15:15:00,18.01,18.08,18.01,18.08,595510.0,15.368,15.4277,15.368,15.4277,595510.0
2022-10-19 15:20:00,18.08,18.09,18.06,18.08,594170.0,15.4277,15.4363,15.4107,15.4277,594170.0
2022-10-19 15:25:00,18.09,18.09,18.02,18.07,592876.0,15.4363,15.4363,15.3765,15.4192,592876.0
2022-10-19 15:30:00,18.07,18.07,17.99,18.01,436598.0,15.4192,15.4192,15.3509,15.368,436598.0
2022-10-19 15:35:00,18.01,18.01,17.97,17.98,282888.0,15.368,15.368,15.3339,15.3424,282888.0
2022-10-19 15:40:00,17.98,17.99,17.96,17.98,356088.0,15.3424,15.3509,15.3253,15.3424,356088.0
2022-10-19 15:45:00,17.98,17.98,17.94,17.96,571454.0,15.3424,15.3424,15.3083,15.3253,571454.0
2022-10-19 15:50:00,17.96,17.98,17.94,17.96,602585.0,15.3253,15.3424,15.3083,15.3253,602585.0
2022-10-19 15:55:00,17.96,18.02,17.96,18.01,1378620.0,15.3253,15.3765,15.3253,15.368,1378620.0
2022-10-20 09:30:00,17.35,17.68,17.34,17.37,1683472.0,14.8048,15.0864,14.7963,14.8219,1683472.0
2022-10-20 09:35:00,17.36,17.37,17.14,17.25,1045459.0,14.8134,14.8219,14.6256,14.7195,1045459.0
2022-10-20 09:40:00,17.25,17.37,17.23,17.31,1244088.0,14.7195,14.8219,14.7024,14.7707,1244088.0
2022-10-20 09:45:00,17.3,17.48,17.3,17.43,967886.0,14.7622,14.9158,14.7622,14.8731,967886.0
2022-10-20 09:50:00,17.44,17.44,17.28,17.3,723113.0,14.8816,14.8816,14.7451,14.7622,723113.0
2022-10-20 09:55:00,17.3,17.36,17.28,17.3,928530.0,14.7622,14.8134,14.7451,14.7622,928530.0
2022-10-20 10:00:00,17.3,17.33,17.24,17.28,577323.0,14.7622,14.7878,14.711,14.7451,577323.0
2022-10-20 10:05:00,17.28,17.35,17.24,17.32,727848.0,14.7451,14.8048,14.711,14.7792,727848.0
2022-10-20 10:10:00,17.33,17.36,17.27,17.29,506024.0,14.7878,14.8134,14.7366,14.7536,506024.0
2022-10-20 10:15:00,17.29,17.37,17.27,17.35,700781.0,14.7536,14.8219,14.7366,14.8048,700781.0
2022-10-20 10:20:00,17.36,17.39,17.34,17.39,360717.0,14.8134,14.839,14.7963,14.839,360717.0
2022-10-20 10:25:00,17.39,17.39,17.32,17.35,330539.0,14.839,14.839,14.7792,14.8048,330539.0
2022-10-20 10:30:00,17.36,17.36,17.3,17.34,501726.0,14.8134,14.8134,14.7622,14.7963,501726.0
2022-10-20 10:35:00,17.34,17.35,17.31,17.32,384429.0,14.7963,14.8048,14.7707,14.7792,384429.0
2022-10-20 10:40:00,17.32,17.36,17.32,17.35,375121.0,14.7792,14.8134,14.7792,14.8048,375121.0
2022-10-20 10:45:00,17.36,17.41,17.33,17.41,527893.0,14.8134,14.856,14.7878,14.856,527893.0
2022-10-20 10:50:00,17.41,17.41,17.34,17.36,745705.0,14.856,14.856,14.7963,14.8134,745705.0
2022-10-20 10:55:00,17.36,17.4,17.35,17.4,404313.0,14.8134,14.8475,14.8048,14.8475,404313.0
2022-10-20 11:00:00,17.39,17.5,17.37,17.47,817626.0,14.839,14.9328,14.8219,14.9072,817626.0
2022-10-20 11:05:00,17.47,17.48,17.39,17.45,646259.0,14.9072,14.9158,14.839,14.8902,646259.0
2022-10-20 11:10:00,17.45,17.5,17.43,17.48,256311.0,14.8902,14.9328,14.8731,14.9158,256311.0
2022-10-20 11:15:00,17.48,17.48,17.44,17.46,277985.0,14.9158,14.9158,14.8816,14.8987,277985.0
2022-10-20 11:20:00,17.46,17.49,17.44,17.48,165612.0,14.8987,14.9243,14.8816,14.9158,165612.0
2022-10-20 11:25:00,17.48,17.51,17.46,17.5,345211.0,14.9158,14.9414,14.8987,14.9328,345211.0
2022-10-20 11:30:00,17.5,17.53,17.47,17.48,304843.0,14.9328,14.9584,14.9072,14.9158,304843.0
2022-10-20 11:35:00,17.49,17.51,17.47,17.48,171600.0,14.9243,14.9414,14.9072,14.9158,171600.0
2022-10-20 11:40:00,17.49,17.5,17.41,17.41,188435.0,14.9243,14.9328,14.856,14.856,188435.0
2022-10-20 11:45:00,17.42,17.43,17.36,17.4,312600.0,14.8646,14.8731,14.8134,14.8475,312600.0
2022-10-20 11:50:00,17.4,17.42,17.38,17.4,924183.0,14.8475,14.8646,14.8304,14.8475,924183.0
2022-10-20 11:55:00,17.4,17.41,17.36,17.37,328874.0,14.8475,14.856,14.8134,14.8219,328874.0
2022-10-20 12:00:00,17.37,17.37,17.27,17.35,519635.0,14.8219,14.8219,14.7366,14.8048,519635.0
2022-10-20 12:05:00,17.35,17.37,17.32,17.33,264766.0,14.8048,14.8219,14.7792,14.7878,264766.0
2022-10-20 12:10:00,17.34,17.34,17.29,17.3,324611.0,14.7963,14.7963,14.7536,14.7622,324611.0
2022-10-20 12:15:00,17.3,17.3,17.25,17.27,315814.0,14.7622,14.7622,14.7195,14.7366,315814.0
2022-10-20 12:20:00,17.27,17.27,17.22,17.22,243535.0,14.7366,14.7366,14.6939,14.6939,243535.0
2022-10-20 12:25:00,17.23,17.23,17.19,17.21,593625.0,14.7024,14.7024,14.6683,14.6854,593625.0
2022-10-20 12:30:00,17.22,17.23,17.19,17.2,456028.0,14.6939,14.7024,14.6683,14.6768,456028.0
2022-10-20 12:35:00,17.21,17.25,17.2,17.24,257759.0,14.6854,14.7195,14.6768,14.711,257759.0
2022-10-20 12:40:00,17.23,17.27,17.23,17.26,238758.0,14.7024,14.7366,14.7024,14.728,238758.0
2022-10-20 12:45:00,17.26,17.3,17.23,17.28,636357.0,14.728,14.7622,14.7024,14.7451,636357.0
2022-10-20 12:50:00,17.28,17.31,17.27,17.28,445071.0,14.7451,14.7707,14.7366,14.7451,445071.0
2022-10-20 12:55:00,17.27,17.29,17.24,17.28,333340.0,14.7366,14.7536,14.711,14.7451,333340.0
2022-10-20 13:00:00,17.27,17.29,17.24,17.25,224028.0,14.7366,14.7536,14.711,14.7195,224028.0
2022-10-20 13:05:00,17.25,17.25,17.16,17.16,335505.0,14.7195,14.7195,14.6427,14.6427,335505.0
2022-10-20 13:10:00,17.16,17.21,17.16,17.19,177858.0,14.6427,14.6854,14.6427,14.6683,177858.0
2022-10-20 13:15:00,17.19,17.19,17.13,17.14,240662.0,14.6683,14.6683,14.6171,14.6256,240662.0
2022-10-20 13:20:00,17.14,17.17,17.11,17.13,224509.0,14.6256,14.6512,14.6,14.6171,224509.0
2022-10-20 13:25:00,17.13,17.17,17.12,17.16,229804.0,14.6171,14.6512,14.6086,14.6427,229804.0
2022-10-20 13:30:00,17.16,17.17,17.14,17.15,214128.0,14.6427,14.6512,14.6256,14.6342,214128.0
2022-10-20 13:35:00,17.15,17.17,17.13,17.14,323967.0,14.6342,14.6512,14.6171,14.6256,323967.0
2022-10-20 13:40:00,17.14,17.15,17.1,17.11,266698.0,14.6256,14.6342,14.5915,14.6,266698.0
2022-10-20 13:45:00,17.1,17.11,17.06,17.07,324100.0,14.5915,14.6,14.5574,14.5659,324100.0
2022-10-20 13:50:00,17.07,17.09,17.05,17.07,234666.0,14.5659,14.583,14.5488,14.5659,234666.0
2022-10-20 13:55:00,17.07,17.08,17.05,17.07,226986.0,14.5659,14.5744,14.5488,14.5659,226986.0
2022-10-20 14:00:00,17.07,17.08,17.04,17.07,262313.0,14.5659,14.5744,14.5403,14.5659,262313.0
2022-10-20 14:05:00,17.07,17.09,17.03,17.05,184187.0,14.5659,14.583,14.5318,14.5488,184187.0
2022-10-20 14:10:00,17.04,17.05,17.03,17.03,113274.0,14.5403,14.5488,14.5318,14.5318,113274.0
2022-10-20 14:15:00,17.03,17.04,16.98,16.98,359507.0,14.5318,14.5403,14.4891,14.4891,359507.0
2022-10-20 14:20:00,16.98,17.03,16.96,16.98,326330.0,14.4891,14.5318,14.472,14.4891,326330.0
2022-10-20 14:25:00,16.99,17.0,16.97,16.98,281466.0,14.4976,14.5062,14.4806,14.4891,281466.0
2022-10-20 14:30:00,16.98,17.04,16.97,17.04,260559.0,14.4891,14.5403,14.4806,14.5403,260559.0
2022-10-20 14:35:00,17.04,17.04,17.01,17.02,187881.0,14.5403,14.5403,14.5147,14.5232,187881.0
2022-10-20 14:40:00,17.02,17.04,17.0,17.02,195985.0,14.5232,14.5403,14.5062,14.5232,195985.0
2022-10-20 14:45:00,17.02,17.06,17.01,17.04,408332.0,14.5232,14.5574,14.5147,14.5403,408332.0
2022-10-20 14:50:00,17.04,17.07,17.02,17.05,230545.0,14.5403,14.5659,14.5232,14.5488,230545.0
2022-10-20 14:55:00,17.05,17.07,17.02,17.02,866742.0,14.5488,14.5659,14.5232,14.5232,866742.0
2022-10-20 15:00:00,17.03,17.07,17.02,17.05,229561.0,14.5318,14.5659,14.5232,14.5488,229561.0
2022-10-20 15:05:00,17.05,17.1,17.05,17.09,304038.0,14.5488,14.5915,14.5488,14.583,304038.0
2022-10-20 15:10:00,17.08,17.1,17.07,17.09,228041.0,14.5744,14.5915,14.5659,14.583,228041.0
2022-10-20 15:15:00,17.09,17.12,17.08,17.09,396961.0,14.583,14.6086,14.5744,14.583,396961.0
2022-10-20 15:20:00,17.1,17.14,17.08,17.14,403003.0,14.5915,14.6256,14.5744,14.6256,403003.0
2022-10-20 15:25:00,17.14,17.14,17.09,17.13,324964.0,14.6256,14.6256,14.583,14.6171,324964.0
2022-10-20 15:30:00,17.13,17.14,17.08,17.1,628030.0,14.6171,14.6256,14.5744,14.5915,628030.0
2022-10-20 15:35:00,17.1,17.14,17.08,17.13,619659.0,14.5915,14.6256,14.5744,14.6171,619659.0
2022-10-20 15:40:00,17.13,17.16,17.11,17.14,534135.0,14.6171,14.6427,14.6,14.6256,534135.0
2022-10-20 15:45:00,17.15,17.19,17.12,17.19,729358.0,14.6342,14.6683,14.6086,14.6683,729358.0
2022-10-20 15:50:00,17.19,17.24,17.18,17.21,1184430.0,14.6683,14.711,14.6598,14.6854,1184430.0
2022-10-20 15:55:00,17.21,17.22,17.1,17.11,1760100.0,14.6854,14.6939,14.5915,14.6,1760100.0
2022-10-21 09:30:00,17.25,17.25,17.13,17.15,910856.0,14.7195,14.7195,14.6171,14.6342,910856.0
2022-10-21 09:35:00,17.16,17.27,17.14,17.23,297597.0,14.6427,14.7366,14.6256,14.7024,297597.0
2022-10-21 09:40:00,17.24,17.3,17.17,17.29,162878.0,14.711,14.7622,14.6512,14.7536,162878.0
2022-10-21 09:45:00,17.29,17.34,17.28,17.32,259509.0,14.7536,14.7963,14.7451,14.7792,259509.0
2022-10-21 09:50:00,17.33,17.35,17.29,17.33,198464.0,14.7878,14.8048,14.7536,14.7878,198464.0
2022-10-21 09:55:00,17.34,17.38,17.31,17.35,181646.0,14.7963,14.8304,14.7707,14.8048,181646.0
2022-10-21 10:00:00,17.36,17.38,17.33,17.36,189267.0,14.8134,14.8304,14.7878,14.8134,189267.0
2022-10-21 10:05:00,17.36,17.4,17.34,17.37,240011.0,14.8134,14.8475,14.7963,14.8219,240011.0
2022-10-21 10:10:00,17.37,17.4,17.34,17.36,110761.0,14.8219,14.8475,14.7963,14.8134,110761.0
2022-10-21 10:15:00,17.36,17.37,17.28,17.29,206632.0,14.8134,14.8219,14.7451,14.7536,206632.0
2022-10-21 10:20:00,17.29,17.32,17.23,17.24,259163.0,14.7536,14.7792,14.7024,14.711,259163.0
2022-10-21 10:25:00,17.24,17.24,17.16,17.17,373073.0,14.711,14.711,14.6427,14.6512,373073.0
2022-10-21 10:30:00,17.17,17.19,17.13,17.13,212226.0,14.6512,14.6683,14.6171,14.6171,212226.0
2022-10-21 10:35:00,17.13,17.17,17.11,17.15,286947.0,14.6171,14.6512,14.6,14.6342,286947.0
2022-10-21 10:40:00,17.15,17.17,17.11,17.14,232200.0,14.6342,14.6512,14.6,14.6256,232200.0
2022-10-21 10:45:00,17.14,17.2,17.13,17.2,195276.0,14.6256,14.6768,14.6171,14.6768,195276.0
2022-10-21 10:50:00,17.19,17.23,17.19,17.2,169585.0,14.6683,14.7024,14.6683,14.6768,169585.0
2022-10-21 10:55:00,17.2,17.21,17.17,17.18,172430.0,14.6768,14.6854,14.6512,14.6598,172430.0
2022-10-21 11:00:00,17.18,17.19,17.14,17.17,187756.0,14.6598,14.6683,14.6256,14.6512,187756.0
2022-10-21 11:05:00,17.17,17.18,17.14,17.18,319808.0,14.6512,14.6598,14.6256,14.6598,319808.0
2022-10-21 11:10:00,17.18,17.25,17.17,17.23,259308.0,14.6598,14.7195,14.6512,14.7024,259308.0
2022-10-21 11:15:00,17.23,17.25,17.2,17.23,329411.0,14.7024,14.7195,14.6768,14.7024,329411.0
2022-10-21 11:20:00,17.23,17.27,17.21,17.25,134686.0,14.7024,14.7366,14.6854,14.7195,134686.0
2022-10-21 11:25:00,17.25,17.26,17.24,17.26,87657.0,14.7195,14.728,14.711,14.728,87657.0
2022-10-21 11:30:00,17.25,17.29,17.24,17.29,91289.0,14.7195,14.7536,14.711,14.7536,91289.0
2022-10-21 11:35:00,17.29,17.29,17.24,17.25,82477.0,14.7536,14.7536,14.711,14.7195,82477.0
2022-10-21 11:40:00,17.25,17.31,17.24,17.3,159280.0,14.7195,14.7707,14.711,14.7622,159280.0
2022-10-21 11:45:00,17.29,17.32,17.28,17.32,156356.0,14.7536,14.7792,14.7451,14.7792,156356.0
2022-10-21 11:50:00,17.32,17.37,17.31,17.36,230150.0,14.7792,14.8219,14.7707,14.8134,230150.0
2022-10-21 11:55:00,17.37,17.39,17.34,17.39,167346.0,14.8219,14.839,14.7963,14.839,167346.0
2022-10-21 12:00:00,17.39,17.44,17.39,17.44,166500.0,14.839,14.8816,14.839,14.8816,166500.0
2022-10-21 12:05:00,17.44,17.44,17.41,17.44,137949.0,14.8816,14.8816,14.856,14.8816,137949.0
2022-10-21 12:10:00,17.43,17.45,17.41,17.45,243063.0,14.8731,14.8902,14.856,14.8902,243063.0
2022-10-21 12:15:00,17.45,17.47,17.43,17.45,264038.0,14.8902,14.9072,14.8731,14.8902,264038.0
2022-10-21 12:20:00,17.45,17.49,17.42,17.48,215097.0,14.8902,14.9243,14.8646,14.9158,215097.0
2022-10-21 12:25:00,17.48,17.51,17.45,17.48,209619.0,14.9158,14.9414,14.8902,14.9158,209619.0
2022-10-21 12:30:00,17.48,17.51,17.47,17.51,95224.0,14.9158,14.9414,14.9072,14.9414,95224.0
2022-10-21 12:35:00,17.51,17.53,17.48,17.49,164041.0,14.9414,14.9584,14.9158,14.9243,164041.0
2022-10-21 12:40:00,17.48,17.52,17.48,17.5,108866.0,14.9158,14.9499,14.9158,14.9328,108866.0
2022-10-21 12:45:00,17.51,17.53,17.5,17.53,55853.0,14.9414,14.9584,14.9328,14.9584,55853.0
2022-10-21 12:50:00,17.53,17.54,17.51,17.53,75093.0,14.9584,14.967,14.9414,14.9584,75093.0
2022-10-21 12:55:00,17.53,17.53,17.48,17.5,74002.0,14.9584,14.9584,14.9158,14.9328,74002.0
2022-10-21 13:00:00,17.5,17.51,17.48,17.51,154096.0,14.9328,14.9414,14.9158,14.9414,154096.0
2022-10-21 13:05:00,17.51,17.51,17.47,17.48,114310.0,14.9414,14.9414,14.9072,14.9158,114310.0
2022-10-21 13:10:00,17.48,17.49,17.45,17.46,167210.0,14.9158,14.9243,14.8902,14.8987,167210.0
2022-10-21 13:15:00,17.46,17.47,17.44,17.46,127557.0,14.8987,14.9072,14.8816,14.8987,127557.0
2022-10-21 13:20:00,17.47,17.47,17.42,17.43,111034.0,14.9072,14.9072,14.8646,14.8731,111034.0
2022-10-21 13:25:00,17.43,17.46,17.41,17.45,138313.0,14.8731,14.8987,14.856,14.8902,138313.0
2022-10-21 13:30:00,17.45,17.47,17.44,17.44,138124.0,14.8902,14.9072,14.8816,14.8816,138124.0
2022-10-21 13:35:00,17.44,17.45,17.42,17.44,133269.0,14.8816,14.8902,14.8646,14.8816,133269.0
2022-10-21 13:40:00,17.44,17.47,17.43,17.45,126945.0,14.8816,14.9072,14.8731,14.8902,126945.0
2022-10-21 13:45:00,17.46,17.48,17.45,17.48,93219.0,14.8987,14.9158,14.8902,14.9158,93219.0
2022-10-21 13:50:00,17.48,17.49,17.47,17.48,80948.0,14.9158,14.9243,14.9072,14.9158,80948.0
2022-10-21 13:55:00,17.48,17.49,17.46,17.48,135979.0,14.9158,14.9243,14.8987,14.9158,135979.0
2022-10-21 14:00:00,17.48,17.49,17.46,17.48,152507.0,14.9158,14.9243,14.8987,14.9158,152507.0
2022-10-21 14:05:00,17.48,17.51,17.47,17.5,163331.0,14.9158,14.9414,14.9072,14.9328,163331.0
2022-10-21 14:10:00,17.5,17.51,17.49,17.5,61730.0,14.9328,14.9414,14.9243,14.9328,61730.0
2022-10-21 14:15:00,17.5,17.5,17.47,17.48,90832.0,14.9328,14.9328,14.9072,14.9158,90832.0
2022-10-21 14:20:00,17.48,17.5,17.46,17.48,226494.0,14.9158,14.9328,14.8987,14.9158,226494.0
2022-10-21 14:25:00,17.48,17.52,17.48,17.52,105893.0,14.9158,14.9499,14.9158,14.9499,105893.0
2022-10-21 14:30:00,17.52,17.54,17.51,17.54,115582.0,14.9499,14.967,14.9414,14.967,115582.0
2022-10-21 14:35:00,17.53,17.56,17.53,17.55,180983.0,14.9584,14.984,14.9584,14.9755,180983.0
2022-10-21 14:40:00,17.55,17.55,17.53,17.54,205228.0,14.9755,14.9755,14.9584,14.967,205228.0
2022-10-21 14:45:00,17.54,17.56,17.53,17.55,119872.0,14.967,14.984,14.9584,14.9755,119872.0
2022-10-21 14:50:00,17.56,17.56,17.52,17.53,237378.0,14.984,14.984,14.9499,14.9584,237378.0
2022-10-21 14:55:00,17.53,17.55,17.5,17.5,325391.0,14.9584,14.9755,14.9328,14.9328,325391.0
2022-10-21 15:00:00,17.51,17.52,17.49,17.51,224364.0,14.9414,14.9499,14.9243,14.9414,224364.0
2022-10-21 15:05:00,17.51,17.51,17.49,17.5,178157.0,14.9414,14.9414,14.9243,14.9328,178157.0
2022-10-21 15:10:00,17.5,17.52,17.49,17.51,181872.0,14.9328,14.9499,14.9243,14.9414,181872.0
2022-10-21 15:15:00,17.51,17.53,17.5,17.53,127908.0,14.9414,14.9584,14.9328,14.9584,127908.0
2022-10-21 15:20:00,17.53,17.55,17.52,17.55,199129.0,14.9584,14.9755,14.9499,14.9755,199129.0
2022-10-21 15:25:00,17.55,17.56,17.54,17.56,188911.0,14.9755,14.984,14.967,14.984,188911.0
2022-10-21 15:30:00,17.55,17.56,17.52,17.53,351986.0,14.9755,14.984,14.9499,14.9584,351986.0
2022-10-21 15:35:00,17.53,17.54,17.51,17.54,580574.0,14.9584,14.967,14.9414,14.967,580574.0
2022-10-21 15:40:00,17.54,17.56,17.53,17.55,430288.0,14.967,14.984,14.9584,14.9755,430288.0
2022-10-21 15:45:00,17.54,17.56,17.53,17.55,520373.0,14.967,14.984,14.9584,14.9755,520373.0
2022-10-21 15:50:00,17.55,17.56,17.52,17.53,850569.0,14.9755,14.984,14.9499,14.9584,850569.0
2022-10-21 15:55:00,17.54,17.54,17.5,17.51,1052112.0,14.967,14.967,14.9328,14.9414,1052112.0
2022-10-24 09:30:00,17.58,17.63,17.49,17.56,579148.0,15.0011,15.0438,14.9243,14.984,579148.0
2022-10-24 09:35:00,17.57,17.7,17.55,17.66,426586.0,14.9926,15.1035,14.9755,15.0694,426586.0
2022-10-24 09:40:00,17.66,17.67,17.55,17.59,222967.0,15.0694,15.0779,14.9755,15.0096,222967.0
2022-10-24 09:45:00,17.6,17.69,17.58,17.6,392083.0,15.0182,15.095,15.0011,15.0182,392083.0
2022-10-24 09:50:00,17.6,17.63,17.55,17.61,387232.0,15.0182,15.0438,14.9755,15.0267,387232.0
2022-10-24 09:55:00,17.62,17.63,17.57,17.59,361687.0,15.0352,15.0438,14.9926,15.0096,361687.0
2022-10-24 10:00:00,17.59,17.6,17.54,17.54,253182.0,15.0096,15.0182,14.967,14.967,253182.0
2022-10-24 10:05:00,17.54,17.59,17.5,17.51,143692.0,14.967,15.0096,14.9328,14.9414,143692.0
2022-10-24 10:10:00,17.51,17.52,17.49,17.5,175313.0,14.9414,14.9499,14.9243,14.9328,175313.0
2022-10-24 10:15:00,17.51,17.51,17.42,17.46,164611.0,14.9414,14.9414,14.8646,14.8987,164611.0
2022-10-24 10:20:00,17.46,17.47,17.38,17.39,190341.0,14.8987,14.9072,14.8304,14.839,190341.0
2022-10-24 10:25:00,17.4,17.48,17.39,17.48,116786.0,14.8475,14.9158,14.839,14.9158,116786.0
2022-10-24 10:30:00,17.47,17.52,17.44,17.52,382878.0,14.9072,14.9499,14.8816,14.9499,382878.0
2022-10-24 10:35:00,17.52,17.55,17.48,17.48,219484.0,14.9499,14.9755,14.9158,14.9158,219484.0
2022-10-24 10:40:00,17.48,17.51,17.45,17.47,179205.0,14.9158,14.9414,14.8902,14.9072,179205.0
2022-10-24 10:45:00,17.47,17.47,17.43,17.45,147519.0,14.9072,14.9072,14.8731,14.8902,147519.0
2022-10-24 10:50:00,17.45,17.5,17.44,17.5,135089.0,14.8902,14.9328,14.8816,14.9328,135089.0
2022-10-24 10:55:00,17.5,17.5,17.44,17.45,200712.0,14.9328,14.9328,14.8816,14.8902,200712.0
2022-10-24 11:00:00,17.45,17.46,17.39,17.39,394766.0,14.8902,14.8987,14.839,14.839,394766.0
2022-10-24 11:05:00,17.4,17.44,17.39,17.41,280866.0,14.8475,14.8816,14.839,14.856,280866.0
2022-10-24 11:10:00,17.41,17.42,17.37,17.4,446728.0,14.856,14.8646,14.8219,14.8475,446728.0
2022-10-24 11:15:00,17.41,17.43,17.37,17.4,451283.0,14.856,14.8731,14.8219,14.8475,451283.0
2022-10-24 11:20:00,17.4,17.44,17.39,17.41,364452.0,14.8475,14.8816,14.839,14.856,364452.0
2022-10-24 11:25:00,17.41,17.41,17.37,17.39,192910.0,14.856,14.856,14.8219,14.839,192910.0
2022-10-24 11:30:00,17.39,17.4,17.36,17.36,126465.0,14.839,14.8475,14.8134,14.8134,126465.0
2022-10-24 11:35:00,17.36,17.41,17.36,17.41,205339.0,14.8134,14.856,14.8134,14.856,205339.0
2022-10-24 11:40:00,17.41,17.41,17.35,17.37,200060.0,14.856,14.856,14.8048,14.8219,200060.0
2022-10-24 11:45:00,17.36,17.4,17.34,17.39,253138.0,14.8134,14.8475,14.7963,14.839,253138.0
2022-10-24 11:50:00,17.39,17.44,17.38,17.44,201307.0,14.839,14.8816,14.8304,14.8816,201307.0
2022-10-24 11:55:00,17.43,17.44,17.39,17.42,381377.0,14.8731,14.8816,14.839,14.8646,381377.0
2022-10-24 12:00:00,17.41,17.44,17.4,17.41,172066.0,14.856,14.8816,14.8475,14.856,172066.0
2022-10-24 12:05:00,17.41,17.43,17.39,17.41,295555.0,14.856,14.8731,14.839,14.856,295555.0
2022-10-24 12:10:00,17.41,17.42,17.38,17.39,213410.0,14.856,14.8646,14.8304,14.839,213410.0
2022-10-24 12:15:00,17.4,17.4,17.37,17.38,291051.0,14.8475,14.8475,14.8219,14.8304,291051.0
2022-10-24 12:20:00,17.39,17.42,17.37,17.41,309955.0,14.839,14.8646,14.8219,14.856,309955.0
2022-10-24 12:25:00,17.42,17.43,17.4,17.41,322626.0,14.8646,14.8731,14.8475,14.856,322626.0
2022-10-24 12:30:00,17.41,17.42,17.38,17.4,352052.0,14.856,14.8646,14.8304,14.8475,352052.0
2022-10-24 12:35:00,17.4,17.42,17.39,17.4,113362.0,14.8475,14.8646,14.839,14.8475,113362.0
2022-10-24 12:40:00,17.4,17.41,17.38,17.41,182738.0,14.8475,14.856,14.8304,14.856,182738.0
2022-10-24 12:45:00,17.41,17.41,17.38,17.4,158834.0,14.856,14.856,14.8304,14.8475,158834.0
2022-10-24 12:50:00,17.41,17.42,17.4,17.41,48104.0,14.856,14.8646,14.8475,14.856,48104.0
2022-10-24 12:55:00,17.41,17.41,17.37,17.38,144822.0,14.856,14.856,14.8219,14.8304,144822.0
2022-10-24 13:00:00,17.38,17.39,17.36,17.39,148783.0,14.8304,14.839,14.8134,14.839,148783.0
2022-10-24 13:05:00,17.39,17.39,17.36,17.38,94393.0,14.839,14.839,14.8134,14.8304,94393.0
2022-10-24 13:10:00,17.38,17.38,17.35,17.37,192497.0,14.8304,14.8304,14.8048,14.8219,192497.0
2022-10-24 13:15:00,17.36,17.37,17.35,17.36,109028.0,14.8134,14.8219,14.8048,14.8134,109028.0
2022-10-24 13:20:00,17.35,17.36,17.32,17.32,135812.0,14.8048,14.8134,14.7792,14.7792,135812.0
2022-10-24 13:25:00,17.33,17.34,17.32,17.34,168418.0,14.7878,14.7963,14.7792,14.7963,168418.0
2022-10-24 13:30:00,17.34,17.34,17.31,17.34,113051.0,14.7963,14.7963,14.7707,14.7963,113051.0
2022-10-24 13:35:00,17.34,17.34,17.32,17.34,72339.0,14.7963,14.7963,14.7792,14.7963,72339.0
2022-10-24 13:40:00,17.34,17.35,17.33,17.34,161733.0,14.7963,14.8048,14.7878,14.7963,161733.0
2022-10-24 13:45:00,17.34,17.34,17.3,17.31,234746.0,14.7963,14.7963,14.7622,14.7707,234746.0
2022-10-24 13:50:00,17.3,17.31,17.28,17.29,264202.0,14.7622,14.7707,14.7451,14.7536,264202.0
2022-10-24 13:55:00,17.29,17.3,17.27,17.3,247764.0,14.7536,14.7622,14.7366,14.7622,247764.0
2022-10-24 14:00:00,17.29,17.31,17.28,17.3,182327.0,14.7536,14.7707,14.7451,14.7622,182327.0
2022-10-24 14:05:00,17.3,17.31,17.27,17.28,118640.0,14.7622,14.7707,14.7366,14.7451,118640.0
2022-10-24 14:10:00,17.27,17.28,17.25,17.26,177746.0,14.7366,14.7451,14.7195,14.728,177746.0
2022-10-24 14:15:00,17.27,17.28,17.24,17.24,109565.0,14.7366,14.7451,14.711,14.711,109565.0
2022-10-24 14:20:00,17.25,17.25,17.22,17.23,195575.0,14.7195,14.7195,14.6939,14.7024,195575.0
2022-10-24 14:25:00,17.23,17.25,17.22,17.23,199461.0,14.7024,14.7195,14.6939,14.7024,199461.0
2022-10-24 14:30:00,17.23,17.24,17.22,17.23,190657.0,14.7024,14.711,14.6939,14.7024,190657.0
2022-10-24 14:35:00,17.23,17.24,17.21,17.23,130185.0,14.7024,14.711,14.6854,14.7024,130185.0
2022-10-24 14:40:00,17.23,17.26,17.21,17.26,147854.0,14.7024,14.728,14.6854,14.728,147854.0
2022-10-24 14:45:00,17.26,17.28,17.24,17.27,222922.0,14.728,14.7451,14.711,14.7366,222922.0
2022-10-24 14:50:00,17.27,17.28,17.26,17.28,126426.0,14.7366,14.7451,14.728,14.7451,126426.0
2022-10-24 14:55:00,17.28,17.29,17.26,17.28,186456.0,14.7451,14.7536,14.728,14.7451,186456.0
2022-10-24 15:00:00,17.28,17.29,17.27,17.28,121258.0,14.7451,14.7536,14.7366,14.7451,121258.0
2022-10-24 15:05:00,17.28,17.3,17.26,17.3,211454.0,14.7451,14.7622,14.728,14.7622,211454.0
2022-10-24 15:10:00,17.3,17.34,17.29,17.32,297608.0,14.7622,14.7963,14.7536,14.7792,297608.0
2022-10-24 15:15:00,17.33,17.37,17.32,17.36,481216.0,14.7878,14.8219,14.7792,14.8134,481216.0
2022-10-24 15:20:00,17.36,17.38,17.34,17.38,241806.0,14.8134,14.8304,14.7963,14.8304,241806.0
2022-10-24 15:25:00,17.37,17.38,17.37,17.38,238276.0,14.8219,14.8304,14.8219,14.8304,238276.0
2022-10-24 15:30:00,17.38,17.38,17.34,17.35,300779.0,14.8304,14.8304,14.7963,14.8048,300779.0
2022-10-24 15:35:00,17.34,17.37,17.34,17.37,220306.0,14.7963,14.8219,14.7963,14.8219,220306.0
2022-10-24 15:40:00,17.37,17.37,17.31,17.31,319805.0,14.8219,14.8219,14.7707,14.7707,319805.0
2022-10-24 15:45:00,17.32,17.32,17.28,17.29,231265.0,14.7792,14.7792,14.7451,14.7536,231265.0
2022-10-24 15:50:00,17.29,17.3,17.25,17.26,474220.0,14.7536,14.7622,14.7195,14.728,474220.0
2022-10-24 15:55:00,17.27,17.28,17.25,17.28,1156786.0,14.7366,14.7451,14.7195,14.7451,1156786.0
2022-10-25 09:30:00,17.2,17.25,17.13,17.2,580174.0,14.6768,14.7195,14.6171,14.6768,580174.0
2022-10-25 09:35:00,17.2,17.25,17.19,17.21,312323.0,14.6768,14.7195,14.6683,14.6854,312323.0
2022-10-25 09:40:00,17.21,17.22,17.16,17.2,156312.0,14.6854,14.6939,14.6427,14.6768,156312.0
2022-10-25 09:45:00,17.2,17.21,17.18,17.18,308208.0,14.6768,14.6854,14.6598,14.6598,308208.0
2022-10-25 09:50:00,17.18,17.21,17.17,17.21,254736.0,14.6598,14.6854,14.6512,14.6854,254736.0
2022-10-25 09:55:00,17.2,17.22,17.19,17.2,176990.0,14.6768,14.6939,14.6683,14.6768,176990.0
2022-10-25 10:00:00,17.2,17.2,17.16,17.17,250030.0,14.6768,14.6768,14.6427,14.6512,250030.0
2022-10-25 10:05:00,17.17,17.19,17.15,17.19,190593.0,14.6512,14.6683,14.6342,14.6683,190593.0
2022-10-25 10:10:00,17.19,17.19,17.15,17.18,196976.0,14.6683,14.6683,14.6342,14.6598,196976.0
2022-10-25 10:15:00,17.18,17.19,17.16,17.17,245523.0,14.6598,14.6683,14.6427,14.6512,245523.0
2022-10-25 10:20:00,17.18,17.19,17.16,17.19,181172.0,14.6598,14.6683,14.6427,14.6683,181172.0
2022-10-25 10:25:00,17.19,17.21,17.18,17.2,121799.0,14.6683,14.6854,14.6598,14.6768,121799.0
2022-10-25 10:30:00,17.2,17.2,17.17,17.18,137511.0,14.6768,14.6768,14.6512,14.6598,137511.0
2022-10-25 10:35:00,17.18,17.2,17.17,17.18,128542.0,14.6598,14.6768,14.6512,14.6598,128542.0
2022-10-25 10:40:00,17.19,17.21,17.18,17.19,146764.0,14.6683,14.6854,14.6598,14.6683,146764.0
2022-10-25 10:45:00,17.2,17.21,17.18,17.19,196923.0,14.6768,14.6854,14.6598,14.6683,196923.0
2022-10-25 10:50:00,17.19,17.21,17.18,17.2,197773.0,14.6683,14.6854,14.6598,14.6768,197773.0
2022-10-25 10:55:00,17.2,17.2,17.13,17.14,259684.0,14.6768,14.6768,14.6171,14.6256,259684.0
2022-10-25 11:00:00,17.15,17.17,17.14,17.16,189235.0,14.6342,14.6512,14.6256,14.6427,189235.0
2022-10-25 11:05:00,17.16,17.19,17.16,17.19,151236.0,14.6427,14.6683,14.6427,14.6683,151236.0
2022-10-25 11:10:00,17.19,17.19,17.17,17.18,142419.0,14.6683,14.6683,14.6512,14.6598,142419.0
2022-10-25 11:15:00,17.18,17.2,17.18,17.2,131057.0,14.6598,14.6768,14.6598,14.6768,131057.0
2022-10-25 11:20:00,17.19,17.21,17.18,17.18,407391.0,14.6683,14.6854,14.6598,14.6598,407391.0
2022-10-25 11:25:00,17.19,17.2,17.17,17.19,251382.0,14.6683,14.6768,14.6512,14.6683,251382.0
2022-10-25 11:30:00,17.19,17.21,17.18,17.2,245745.0,14.6683,14.6854,14.6598,14.6768,245745.0
2022-10-25 11:35:00,17.2,17.23,17.2,17.23,158488.0,14.6768,14.7024,14.6768,14.7024,158488.0
2022-10-25 11:40:00,17.22,17.24,17.21,17.23,169123.0,14.6939,14.711,14.6854,14.7024,169123.0
2022-10-25 11:45:00,17.24,17.25,17.23,17.25,214847.0,14.711,14.7195,14.7024,14.7195,214847.0
2022-10-25 11:50:00,17.25,17.28,17.24,17.28,99917.0,14.7195,14.7451,14.711,14.7451,99917.0
2022-10-25 11:55:00,17.28,17.3,17.26,17.29,229870.0,14.7451,14.7622,14.728,14.7536,229870.0
2022-10-25 12:00:00,17.29,17.3,17.28,17.3,212890.0,14.7536,14.7622,14.7451,14.7622,212890.0
2022-10-25 12:05:00,17.3,17.33,17.29,17.32,104614.0,14.7622,14.7878,14.7536,14.7792,104614.0
2022-10-25 12:10:00,17.32,17.35,17.32,17.35,184953.0,14.7792,14.8048,14.7792,14.8048,184953.0
2022-10-25 12:15:00,17.35,17.35,17.33,17.34,131887.0,14.8048,14.8048,14.7878,14.7963,131887.0
2022-10-25 12:20:00,17.34,17.36,17.32,17.34,120442.0,14.7963,14.8134,14.7792,14.7963,120442.0
2022-10-25 12:25:00,17.34,17.34,17.31,17.32,143598.0,14.7963,14.7963,14.7707,14.7792,143598.0
2022-10-25 12:30:00,17.32,17.35,17.31,17.34,227899.0,14.7792,14.8048,14.7707,14.7963,227899.0
2022-10-25 12:35:00,17.34,17.38,17.33,17.38,110219.0,14.7963,14.8304,14.7878,14.8304,110219.0
2022-10-25 12:40:00,17.37,17.38,17.35,17.37,72546.0,14.8219,14.8304,14.8048,14.8219,72546.0
2022-10-25 12:45:00,17.37,17.37,17.34,17.35,77556.0,14.8219,14.8219,14.7963,14.8048,77556.0
2022-10-25 12:50:00,17.35,17.37,17.34,17.36,91025.0,14.8048,14.8219,14.7963,14.8134,91025.0
2022-10-25 12:55:00,17.36,17.37,17.35,17.37,57842.0,14.8134,14.8219,14.8048,14.8219,57842.0
2022-10-25 13:00:00,17.37,17.38,17.35,17.36,155233.0,14.8219,14.8304,14.8048,14.8134,155233.0
2022-10-25 13:05:00,17.36,17.36,17.34,17.36,132698.0,14.8134,14.8134,14.7963,14.8134,132698.0
2022-10-25 13:10:00,17.36,17.36,17.34,17.35,87161.0,14.8134,14.8134,14.7963,14.8048,87161.0
2022-10-25 13:15:00,17.35,17.37,17.33,17.37,176207.0,14.8048,14.8219,14.7878,14.8219,176207.0
2022-10-25 13:20:00,17.37,17.37,17.32,17.32,75461.0,14.8219,14.8219,14.7792,14.7792,75461.0
2022-10-25 13:25:00,17.32,17.34,17.32,17.32,90034.0,14.7792,14.7963,14.7792,14.7792,90034.0
2022-10-25 13:30:00,17.33,17.35,17.32,17.35,127355.0,14.7878,14.8048,14.7792,14.8048,127355.0
2022-10-25 13:35:00,17.35,17.35,17.33,17.35,139860.0,14.8048,14.8048,14.7878,14.8048,139860.0
2022-10-25 13:40:00,17.35,17.35,17.33,17.35,161276.0,14.8048,14.8048,14.7878,14.8048,161276.0
2022-10-25 13:45:00,17.35,17.39,17.35,17.39,87755.0,14.8048,14.839,14.8048,14.839,87755.0
2022-10-25 13:50:00,17.39,17.39,17.38,17.39,71826.0,14.839,14.839,14.8304,14.839,71826.0
2022-10-25 13:55:00,17.39,17.39,17.37,17.38,193277.0,14.839,14.839,14.8219,14.8304,193277.0
2022-10-25 14:00:00,17.38,17.41,17.37,17.41,111822.0,14.8304,14.856,14.8219,14.856,111822.0
2022-10-25 14:05:00,17.41,17.41,17.39,17.41,74616.0,14.856,14.856,14.839,14.856,74616.0
2022-10-25 14:10:00,17.41,17.42,17.39,17.39,76817.0,14.856,14.8646,14.839,14.839,76817.0
2022-10-25 14:15:00,17.39,17.43,17.39,17.43,115381.0,14.839,14.8731,14.839,14.8731,115381.0
2022-10-25 14:20:00,17.43,17.43,17.41,17.43,70243.0,14.8731,14.8731,14.856,14.8731,70243.0
2022-10-25 14:25:00,17.43,17.43,17.42,17.43,59611.0,14.8731,14.8731,14.8646,14.8731,59611.0
2022-10-25 14:30:00,17.42,17.44,17.41,17.44,139962.0,14.8646,14.8816,14.856,14.8816,139962.0
2022-10-25 14:35:00,17.44,17.44,17.41,17.42,108092.0,14.8816,14.8816,14.856,14.8646,108092.0
2022-10-25 14:40:00,17.41,17.42,17.4,17.41,112449.0,14.856,14.8646,14.8475,14.856,112449.0
2022-10-25 14:45:00,17.41,17.41,17.39,17.4,55471.0,14.856,14.856,14.839,14.8475,55471.0
2022-10-25 14:50:00,17.39,17.4,17.39,17.39,75225.0,14.839,14.8475,14.839,14.839,75225.0
2022-10-25 14:55:00,17.39,17.4,17.37,17.37,164806.0,14.839,14.8475,14.8219,14.8219,164806.0
2022-10-25 15:00:00,17.38,17.41,17.37,17.4,185373.0,14.8304,14.856,14.8219,14.8475,185373.0
2022-10-25 15:05:00,17.39,17.42,17.39,17.41,170883.0,14.839,14.8646,14.839,14.856,170883.0
2022-10-25 15:10:00,17.41,17.44,17.4,17.42,431337.0,14.856,14.8816,14.8475,14.8646,431337.0
2022-10-25 15:15:00,17.43,17.45,17.41,17.45,241797.0,14.8731,14.8902,14.856,14.8902,241797.0
2022-10-25 15:20:00,17.45,17.46,17.44,17.45,218911.0,14.8902,14.8987,14.8816,14.8902,218911.0
2022-10-25 15:25:00,17.45,17.47,17.44,17.46,248864.0,14.8902,14.9072,14.8816,14.8987,248864.0
2022-10-25 15:30:00,17.47,17.48,17.46,17.46,225516.0,14.9072,14.9158,14.8987,14.8987,225516.0
2022-10-25 15:35:00,17.47,17.48,17.47,17.48,245109.0,14.9072,14.9158,14.9072,14.9158,245109.0
2022-10-25 15:40:00,17.48,17.52,17.47,17.52,510162.0,14.9158,14.9499,14.9072,14.9499,510162.0
2022-10-25 15:45:00,17.52,17.52,17.49,17.5,486465.0,14.9499,14.9499,14.9243,14.9328,486465.0
2022-10-25 15:50:00,17.5,17.53,17.49,17.52,867098.0,14.9328,14.9584,14.9243,14.9499,867098.0
2022-10-25 15:55:00,17.52,17.55,17.5,17.53,1237596.0,14.9499,14.9755,14.9328,14.9584,1237596.0
2022-10-26 09:30:00,17.62,17.75,17.6,17.73,465994.0,15.0352,15.1462,15.0182,15.1291,465994.0
2022-10-26 09:35:00,17.74,17.79,17.72,17.79,194001.0,15.1376,15.1803,15.1206,15.1803,194001.0
2022-10-26 09:40:00,17.78,17.79,17.64,17.64,403046.0,15.1718,15.1803,15.0523,15.0523,403046.0
2022-10-26 09:45:00,17.65,17.7,17.62,17.64,257116.0,15.0608,15.1035,15.0352,15.0523,257116.0
2022-10-26 09:50:00,17.65,17.68,17.61,17.62,269036.0,15.0608,15.0864,15.0267,15.0352,269036.0
2022-10-26 09:55:00,17.62,17.64,17.6,17.61,245215.0,15.0352,15.0523,15.0182,15.0267,245215.0
2022-10-26 10:00:00,17.61,17.69,17.61,17.63,338325.0,15.0267,15.095,15.0267,15.0438,338325.0
2022-10-26 10:05:00,17.62,17.71,17.61,17.71,134395.0,15.0352,15.112,15.0267,15.112,134395.0
2022-10-26 10:10:00,17.71,17.71,17.67,17.69,146897.0,15.112,15.112,15.0779,15.095,146897.0
2022-10-26 10:15:00,17.69,17.71,17.68,17.69,127492.0,15.095,15.112,15.0864,15.095,127492.0
2022-10-26 10:20:00,17.69,17.71,17.66,17.68,140559.0,15.095,15.112,15.0694,15.0864,140559.0
2022-10-26 10:25:00,17.68,17.69,17.67,17.68,77354.0,15.0864,15.095,15.0779,15.0864,77354.0
2022-10-26 10:30:00,17.68,17.71,17.64,17.66,174730.0,15.0864,15.112,15.0523,15.0694,174730.0
2022-10-26 10:35:00,17.65,17.68,17.64,17.68,190214.0,15.0608,15.0864,15.0523,15.0864,190214.0
2022-10-26 10:40:00,17.68,17.73,17.67,17.72,150675.0,15.0864,15.1291,15.0779,15.1206,150675.0
2022-10-26 10:45:00,17.71,17.72,17.68,17.71,138783.0,15.112,15.1206,15.0864,15.112,138783.0
2022-10-26 10:50:00,17.7,17.73,17.69,17.71,138974.0,15.1035,15.1291,15.095,15.112,138974.0
2022-10-26 10:55:00,17.72,17.72,17.68,17.7,160777.0,15.1206,15.1206,15.0864,15.1035,160777.0
2022-10-26 11:00:00,17.7,17.74,17.7,17.72,133356.0,15.1035,15.1376,15.1035,15.1206,133356.0
2022-10-26 11:05:00,17.72,17.75,17.71,17.73,120296.0,15.1206,15.1462,15.112,15.1291,120296.0
2022-10-26 11:10:00,17.74,17.77,17.73,17.77,118032.0,15.1376,15.1632,15.1291,15.1632,118032.0
2022-10-26 11:15:00,17.77,17.78,17.75,17.77,112416.0,15.1632,15.1718,15.1462,15.1632,112416.0
2022-10-26 11:20:00,17.77,17.78,17.74,17.77,153360.0,15.1632,15.1718,15.1376,15.1632,153360.0
2022-10-26 11:25:00,17.76,17.77,17.74,17.75,83001.0,15.1547,15.1632,15.1376,15.1462,83001.0
2022-10-26 11:30:00,17.75,17.76,17.72,17.73,125228.0,15.1462,15.1547,15.1206,15.1291,125228.0
2022-10-26 11:35:00,17.73,17.74,17.7,17.7,116440.0,15.1291,15.1376,15.1035,15.1035,116440.0
2022-10-26 11:40:00,17.71,17.71,17.69,17.7,78961.0,15.112,15.112,15.095,15.1035,78961.0
2022-10-26 11:45:00,17.7,17.73,17.69,17.72,133839.0,15.1035,15.1291,15.095,15.1206,133839.0
2022-10-26 11:50:00,17.71,17.74,17.7,17.73,142893.0,15.112,15.1376,15.1035,15.1291,142893.0
2022-10-26 11:55:00,17.73,17.74,17.71,17.74,78839.0,15.1291,15.1376,15.112,15.1376,78839.0
2022-10-26 12:00:00,17.74,17.75,17.72,17.74,121507.0,15.1376,15.1462,15.1206,15.1376,121507.0
2022-10-26 12:05:00,17.74,17.75,17.72,17.73,47065.0,15.1376,15.1462,15.1206,15.1291,47065.0
2022-10-26 12:10:00,17.73,17.74,17.71,17.73,116018.0,15.1291,15.1376,15.112,15.1291,116018.0
2022-10-26 12:15:00,17.73,17.75,17.72,17.73,95390.0,15.1291,15.1462,15.1206,15.1291,95390.0
2022-10-26 12:20:00,17.72,17.74,17.71,17.73,101987.0,15.1206,15.1376,15.112,15.1291,101987.0
2022-10-26 12:25:00,17.73,17.76,17.71,17.76,248500.0,15.1291,15.1547,15.112,15.1547,248500.0
2022-10-26 12:30:00,17.76,17.78,17.75,17.76,187405.0,15.1547,15.1718,15.1462,15.1547,187405.0
2022-10-26 12:35:00,17.76,17.77,17.74,17.77,175273.0,15.1547,15.1632,15.1376,15.1632,175273.0
2022-10-26 12:40:00,17.77,17.8,17.76,17.79,171845.0,15.1632,15.1888,15.1547,15.1803,171845.0
2022-10-26 12:45:00,17.79,17.79,17.77,17.78,124442.0,15.1803,15.1803,15.1632,15.1718,124442.0
2022-10-26 12:50:00,17.78,17.78,17.77,17.78,166157.0,15.1718,15.1718,15.1632,15.1718,166157.0
2022-10-26 12:55:00,17.78,17.79,17.75,17.79,388420.0,15.1718,15.1803,15.1462,15.1803,388420.0
2022-10-26 13:00:00,17.79,17.83,17.76,17.82,260528.0,15.1803,15.2144,15.1547,15.2059,260528.0
2022-10-26 13:05:00,17.82,17.83,17.8,17.82,324733.0,15.2059,15.2144,15.1888,15.2059,324733.0
2022-10-26 13:10:00,17.82,17.82,17.8,17.82,89646.0,15.2059,15.2059,15.1888,15.2059,89646.0
2022-10-26 13:15:00,17.82,17.84,17.8,17.84,150041.0,15.2059,15.2229,15.1888,15.2229,150041.0
2022-10-26 13:20:00,17.84,17.85,17.81,17.84,192781.0,15.2229,15.2315,15.1973,15.2229,192781.0
2022-10-26 13:25:00,17.84,17.84,17.79,17.8,159457.0,15.2229,15.2229,15.1803,15.1888,159457.0
2022-10-26 13:30:00,17.79,17.8,17.74,17.75,268658.0,15.1803,15.1888,15.1376,15.1462,268658.0
2022-10-26 13:35:00,17.75,17.79,17.73,17.76,237221.0,15.1462,15.1803,15.1291,15.1547,237221.0
2022-10-26 13:40:00,17.77,17.77,17.75,17.75,124685.0,15.1632,15.1632,15.1462,15.1462,124685.0
2022-10-26 13:45:00,17.76,17.76,17.73,17.73,130752.0,15.1547,15.1547,15.1291,15.1291,130752.0
2022-10-26 13:50:00,17.74,17.8,17.74,17.8,167364.0,15.1376,15.1888,15.1376,15.1888,167364.0
2022-10-26 13:55:00,17.79,17.8,17.77,17.79,178254.0,15.1803,15.1888,15.1632,15.1803,178254.0
2022-10-26 14:00:00,17.79,17.79,17.76,17.78,95215.0,15.1803,15.1803,15.1547,15.1718,95215.0
2022-10-26 14:05:00,17.78,17.8,17.76,17.77,157227.0,15.1718,15.1888,15.1547,15.1632,157227.0
2022-10-26 14:10:00,17.76,17.78,17.75,17.75,113178.0,15.1547,15.1718,15.1462,15.1462,113178.0
2022-10-26 14:15:00,17.76,17.76,17.72,17.73,124899.0,15.1547,15.1547,15.1206,15.1291,124899.0
2022-10-26 14:20:00,17.72,17.73,17.7,17.71,139683.0,15.1206,15.1291,15.1035,15.112,139683.0
2022-10-26 14:25:00,17.71,17.72,17.7,17.71,140070.0,15.112,15.1206,15.1035,15.112,140070.0
2022-10-26 14:30:00,17.7,17.73,17.7,17.72,148253.0,15.1035,15.1291,15.1035,15.1206,148253.0
2022-10-26 14:35:00,17.71,17.73,17.7,17.71,115888.0,15.112,15.1291,15.1035,15.112,115888.0
2022-10-26 14:40:00,17.72,17.72,17.69,17.71,214712.0,15.1206,15.1206,15.095,15.112,214712.0
2022-10-26 14:45:00,17.71,17.75,17.71,17.75,416964.0,15.112,15.1462,15.112,15.1462,416964.0
2022-10-26 14:50:00,17.75,17.77,17.74,17.77,398278.0,15.1462,15.1632,15.1376,15.1632,398278.0
2022-10-26 14:55:00,17.76,17.78,17.74,17.78,242306.0,15.1547,15.1718,15.1376,15.1718,242306.0
2022-10-26 15:00:00,17.78,17.78,17.72,17.73,233531.0,15.1718,15.1718,15.1206,15.1291,233531.0
2022-10-26 15:05:00,17.73,17.76,17.72,17.76,161715.0,15.1291,15.1547,15.1206,15.1547,161715.0
2022-10-26 15:10:00,17.76,17.77,17.74,17.76,165370.0,15.1547,15.1632,15.1376,15.1547,165370.0
2022-10-26 15:15:00,17.76,17.79,17.73,17.78,211107.0,15.1547,15.1803,15.1291,15.1718,211107.0
2022-10-26 15:20:00,17.78,17.79,17.77,17.79,333278.0,15.1718,15.1803,15.1632,15.1803,333278.0
2022-10-26 15:25:00,17.79,17.79,17.78,17.79,307872.0,15.1803,15.1803,15.1718,15.1803,307872.0
2022-10-26 15:30:00,17.79,17.82,17.79,17.8,512370.0,15.1803,15.2059,15.1803,15.1888,512370.0
2022-10-26 15:35:00,17.81,17.83,17.8,17.8,191761.0,15.1973,15.2144,15.1888,15.1888,191761.0
2022-10-26 15:40:00,17.8,17.81,17.79,17.8,227809.0,15.1888,15.1973,15.1803,15.1888,227809.0
2022-10-26 15:45:00,17.8,17.81,17.76,17.77,417761.0,15.1888,15.1973,15.1547,15.1632,417761.0
2022-10-26 15:50:00,17.77,17.78,17.75,17.78,573065.0,15.1632,15.1718,15.1462,15.1718,573065.0
2022-10-26 15:55:00,17.78,17.78,17.71,17.75,1708553.0,15.1718,15.1718,15.112,15.1462,1708553.0
2022-10-27 09:30:00,17.98,18.08,17.95,18.05,682153.0,15.3424,15.4277,15.3168,15.4021,682153.0
2022-10-27 09:35:00,18.05,18.14,18.03,18.08,372891.0,15.4021,15.4789,15.3851,15.4277,372891.0
2022-10-27 09:40:00,18.08,18.11,18.03,18.07,210422.0,15.4277,15.4533,15.3851,15.4192,210422.0
2022-10-27 09:45:00,18.07,18.1,18.01,18.04,205363.0,15.4192,15.4448,15.368,15.3936,205363.0
2022-10-27 09:50:00,18.04,18.06,17.99,18.01,232225.0,15.3936,15.4107,15.3509,15.368,232225.0
2022-10-27 09:55:00,18.01,18.04,17.98,18.04,252452.0,15.368,15.3936,15.3424,15.3936,252452.0
2022-10-27 10:00:00,18.04,18.1,18.02,18.1,405902.0,15.3936,15.4448,15.3765,15.4448,405902.0
2022-10-27 10:05:00,18.1,18.12,18.09,18.1,215176.0,15.4448,15.4619,15.4363,15.4448,215176.0
2022-10-27 10:10:00,18.1,18.14,18.09,18.11,160940.0,15.4448,15.4789,15.4363,15.4533,160940.0
2022-10-27 10:15:00,18.11,18.11,18.06,18.09,329223.0,15.4533,15.4533,15.4107,15.4363,329223.0
2022-10-27 10:20:00,18.09,18.1,18.04,18.09,297676.0,15.4363,15.4448,15.3936,15.4363,297676.0
2022-10-27 10:25:00,18.09,18.12,18.07,18.12,104944.0,15.4363,15.4619,15.4192,15.4619,104944.0
2022-10-27 10:30:00,18.12,18.15,18.1,18.11,278668.0,15.4619,15.4875,15.4448,15.4533,278668.0
2022-10-27 10:35:00,18.12,18.12,18.06,18.08,115346.0,15.4619,15.4619,15.4107,15.4277,115346.0
2022-10-27 10:40:00,18.08,18.08,18.03,18.04,142715.0,15.4277,15.4277,15.3851,15.3936,142715.0
2022-10-27 10:45:00,18.03,18.05,18.01,18.03,219772.0,15.3851,15.4021,15.368,15.3851,219772.0
2022-10-27 10:50:00,18.03,18.05,18.01,18.03,188138.0,15.3851,15.4021,15.368,15.3851,188138.0
2022-10-27 10:55:00,18.03,18.06,18.02,18.02,210013.0,15.3851,15.4107,15.3765,15.3765,210013.0
2022-10-27 11:00:00,18.02,18.07,18.0,18.05,223153.0,15.3765,15.4192,15.3595,15.4021,223153.0
2022-10-27 11:05:00,18.05,18.09,18.04,18.09,210602.0,15.4021,15.4363,15.3936,15.4363,210602.0
2022-10-27 11:10:00,18.09,18.14,18.08,18.14,246972.0,15.4363,15.4789,15.4277,15.4789,246972.0
2022-10-27 11:15:00,18.13,18.14,18.08,18.1,263016.0,15.4704,15.4789,15.4277,15.4448,263016.0
2022-10-27 11:20:00,18.1,18.14,18.09,18.14,148489.0,15.4448,15.4789,15.4363,15.4789,148489.0
2022-10-27 11:25:00,18.14,18.16,18.13,18.16,143258.0,15.4789,15.496,15.4704,15.496,143258.0
2022-10-27 11:30:00,18.16,18.16,18.11,18.12,195357.0,15.496,15.496,15.4533,15.4619,195357.0
2022-10-27 11:35:00,18.12,18.14,18.08,18.1,147872.0,15.4619,15.4789,15.4277,15.4448,147872.0
2022-10-27 11:40:00,18.1,18.11,18.07,18.09,83544.0,15.4448,15.4533,15.4192,15.4363,83544.0
2022-10-27 11:45:00,18.1,18.1,18.06,18.07,132503.0,15.4448,15.4448,15.4107,15.4192,132503.0
2022-10-27 11:50:00,18.07,18.12,18.07,18.09,108948.0,15.4192,15.4619,15.4192,15.4363,108948.0
2022-10-27 11:55:00,18.1,18.11,18.09,18.11,106426.0,15.4448,15.4533,15.4363,15.4533,106426.0
2022-10-27 12:00:00,18.11,18.14,18.09,18.13,205077.0,15.4533,15.4789,15.4363,15.4704,205077.0
2022-10-27 12:05:00,18.13,18.15,18.12,18.14,133880.0,15.4704,15.4875,15.4619,15.4789,133880.0
2022-10-27 12:10:00,18.14,18.14,18.11,18.12,204807.0,15.4789,15.4789,15.4533,15.4619,204807.0
2022-10-27 12:15:00,18.12,18.13,18.07,18.07,240572.0,15.4619,15.4704,15.4192,15.4192,240572.0
2022-10-27 12:20:00,18.07,18.08,18.05,18.05,195794.0,15.4192,15.4277,15.4021,15.4021,195794.0
2022-10-27 12:25:00,18.06,18.06,18.0,18.01,380769.0,15.4107,15.4107,15.3595,15.368,380769.0
2022-10-27 12:30:00,18.0,18.04,18.0,18.03,174770.0,15.3595,15.3936,15.3595,15.3851,174770.0
2022-10-27 12:35:00,18.03,18.04,18.01,18.04,175879.0,15.3851,15.3936,15.368,15.3936,175879.0
2022-10-27 12:40:00,18.04,18.05,18.03,18.05,119756.0,15.3936,15.4021,15.3851,15.4021,119756.0
2022-10-27 12:45:00,18.05,18.07,18.04,18.07,157095.0,15.4021,15.4192,15.3936,15.4192,157095.0
2022-10-27 12:50:00,18.07,18.12,18.06,18.11,174965.0,15.4192,15.4619,15.4107,15.4533,174965.0
2022-10-27 12:55:00,18.11,18.11,18.09,18.11,144374.0,15.4533,15.4533,15.4363,15.4533,144374.0
2022-10-27 13:00:00,18.1,18.11,18.07,18.11,164535.0,15.4448,15.4533,15.4192,15.4533,164535.0
2022-10-27 13:05:00,18.11,18.12,18.09,18.11,119571.0,15.4533,15.4619,15.4363,15.4533,119571.0
2022-10-27 13:10:00,18.11,18.12,18.09,18.12,105553.0,15.4533,15.4619,15.4363,15.4619,105553.0
2022-10-27 13:15:00,18.11,18.12,18.08,18.11,209834.0,15.4533,15.4619,15.4277,15.4533,209834.0
2022-10-27 13:20:00,18.11,18.11,18.09,18.1,214549.0,15.4533,15.4533,15.4363,15.4448,214549.0
2022-10-27 13:25:00,18.09,18.1,18.09,18.1,80905.0,15.4363,15.4448,15.4363,15.4448,80905.0
2022-10-27 13:30:00,18.1,18.1,18.08,18.09,92044.0,15.4448,15.4448,15.4277,15.4363,92044.0
2022-10-27 13:35:00,18.09,18.09,18.07,18.07,73112.0,15.4363,15.4363,15.4192,15.4192,73112.0
2022-10-27 13:40:00,18.07,18.09,18.06,18.06,143013.0,15.4192,15.4363,15.4107,15.4107,143013.0
2022-10-27 13:45:00,18.07,18.08,18.05,18.07,97701.0,15.4192,15.4277,15.4021,15.4192,97701.0
2022-10-27 13:50:00,18.07,18.07,18.05,18.05,76039.0,15.4192,15.4192,15.4021,15.4021,76039.0
2022-10-27 13:55:00,18.05,18.06,18.04,18.04,69636.0,15.4021,15.4107,15.3936,15.3936,69636.0
2022-10-27 14:00:00,18.05,18.06,18.03,18.05,151961.0,15.4021,15.4107,15.3851,15.4021,151961.0
2022-10-27 14:05:00,18.06,18.06,18.03,18.04,75138.0,15.4107,15.4107,15.3851,15.3936,75138.0
2022-10-27 14:10:00,18.03,18.04,18.02,18.03,121365.0,15.3851,15.3936,15.3765,15.3851,121365.0
2022-10-27 14:15:00,18.03,18.09,18.02,18.09,228853.0,15.3851,15.4363,15.3765,15.4363,228853.0
2022-10-27 14:20:00,18.09,18.09,18.06,18.06,147927.0,15.4363,15.4363,15.4107,15.4107,147927.0
2022-10-27 14:25:00,18.06,18.07,18.02,18.03,149228.0,15.4107,15.4192,15.3765,15.3851,149228.0
2022-10-27 14:30:00,18.03,18.03,18.0,18.01,180038.0,15.3851,15.3851,15.3595,15.368,180038.0
2022-10-27 14:35:00,18.0,18.01,17.99,18.0,134441.0,15.3595,15.368,15.3509,15.3595,134441.0
2022-10-27 14:40:00,17.99,18.0,17.97,17.98,220702.0,15.3509,15.3595,15.3339,15.3424,220702.0
2022-10-27 14:45:00,17.98,17.99,17.97,17.98,165752.0,15.3424,15.3509,15.3339,15.3424,165752.0
2022-10-27 14:50:00,17.98,17.99,17.96,17.96,253420.0,15.3424,15.3509,15.3253,15.3253,253420.0
2022-10-27 14:55:00,17.97,17.99,17.96,17.98,323589.0,15.3339,15.3509,15.3253,15.3424,323589.0
2022-10-27 15:00:00,17.98,18.0,17.97,17.98,250527.0,15.3424,15.3595,15.3339,15.3424,250527.0
2022-10-27 15:05:00,17.98,17.99,17.91,17.92,173923.0,15.3424,15.3509,15.2827,15.2912,173923.0
2022-10-27 15:10:00,17.91,17.94,17.9,17.94,329307.0,15.2827,15.3083,15.2741,15.3083,329307.0
2022-10-27 15:15:00,17.93,17.98,17.93,17.98,510942.0,15.2997,15.3424,15.2997,15.3424,510942.0
2022-10-27 15:20:00,17.98,17.99,17.94,17.96,495894.0,15.3424,15.3509,15.3083,15.3253,495894.0
2022-10-27 15:25:00,17.95,17.98,17.93,17.98,291499.0,15.3168,15.3424,15.2997,15.3424,291499.0
2022-10-27 15:30:00,17.98,18.01,17.96,18.0,489485.0,15.3424,15.368,15.3253,15.3595,489485.0
2022-10-27 15:35:00,18.0,18.0,17.98,17.99,408813.0,15.3595,15.3595,15.3424,15.3509,408813.0
2022-10-27 15:40:00,17.98,18.02,17.98,18.0,554455.0,15.3424,15.3765,15.3424,15.3595,554455.0
2022-10-27 15:45:00,18.0,18.0,17.97,17.98,623004.0,15.3595,15.3595,15.3339,15.3424,623004.0
2022-10-27 15:50:00,17.98,17.99,17.95,17.96,1138384.0,15.3424,15.3509,15.3168,15.3253,1138384.0
2022-10-27 15:55:00,17.96,18.01,17.96,18.0,1895224.0,15.3253,15.368,15.3253,15.3595,1895224.0
2022-10-28 09:30:00,17.83,17.89,17.78,17.82,736552.0,15.452,15.504,15.4087,15.4433,736552.0
2022-10-28 09:35:00,17.82,17.84,17.75,17.77,480961.0,15.4433,15.4607,15.3827,15.4,480961.0
2022-10-28 09:40:00,17.78,17.78,17.69,17.7,707667.0,15.4087,15.4087,15.3307,15.3393,707667.0
2022-10-28 09:45:00,17.69,17.75,17.67,17.73,231839.0,15.3307,15.3827,15.3133,15.3653,231839.0
2022-10-28 09:50:00,17.73,17.82,17.7,17.77,144814.0,15.3653,15.4433,15.3393,15.4,144814.0
2022-10-28 09:55:00,17.78,17.79,17.7,17.7,117466.0,15.4087,15.4173,15.3393,15.3393,117466.0
2022-10-28 10:00:00,17.71,17.72,17.63,17.64,278132.0,15.348,15.3567,15.2787,15.2873,278132.0
2022-10-28 10:05:00,17.64,17.68,17.58,17.58,222514.0,15.2873,15.322,15.2353,15.2353,222514.0
2022-10-28 10:10:00,17.58,17.59,17.52,17.57,127545.0,15.2353,15.244,15.1834,15.2267,127545.0
2022-10-28 10:15:00,17.57,17.65,17.55,17.62,224498.0,15.2267,15.296,15.2094,15.27,224498.0
2022-10-28 10:20:00,17.62,17.63,17.59,17.6,136980.0,15.27,15.2787,15.244,15.2527,136980.0
2022-10-28 10:25:00,17.6,17.67,17.6,17.66,97027.0,15.2527,15.3133,15.2527,15.3047,97027.0
2022-10-28 10:30:00,17.67,17.68,17.62,17.62,139294.0,15.3133,15.322,15.27,15.27,139294.0
2022-10-28 10:35:00,17.61,17.62,17.52,17.53,246800.0,15.2613,15.27,15.1834,15.192,246800.0
2022-10-28 10:40:00,17.53,17.57,17.52,17.57,203274.0,15.192,15.2267,15.1834,15.2267,203274.0
2022-10-28 10:45:00,17.57,17.62,17.55,17.6,235565.0,15.2267,15.27,15.2094,15.2527,235565.0
2022-10-28 10:50:00,17.61,17.63,17.57,17.6,99193.0,15.2613,15.2787,15.2267,15.2527,99193.0
2022-10-28 10:55:00,17.59,17.63,17.58,17.6,130608.0,15.244,15.2787,15.2353,15.2527,130608.0
2022-10-28 11:00:00,17.6,17.6,17.57,17.57,248200.0,15.2527,15.2527,15.2267,15.2267,248200.0
2022-10-28 11:05:00,17.57,17.58,17.55,17.55,114731.0,15.2267,15.2353,15.2094,15.2094,114731.0
2022-10-28 11:10:00,17.55,17.58,17.54,17.55,143540.0,15.2094,15.2353,15.2007,15.2094,143540.0
2022-10-28 11:15:00,17.55,17.59,17.53,17.59,194355.0,15.2094,15.244,15.192,15.244,194355.0
2022-10-28 11:20:00,17.59,17.6,17.53,17.54,208203.0,15.244,15.2527,15.192,15.2007,208203.0
2022-10-28 11:25:00,17.54,17.56,17.52,17.55,105879.0,15.2007,15.218,15.1834,15.2094,105879.0
2022-10-28 11:30:00,17.55,17.56,17.53,17.55,98745.0,15.2094,15.218,15.192,15.2094,98745.0
2022-10-28 11:35:00,17.55,17.55,17.5,17.52,145791.0,15.2094,15.2094,15.166,15.1834,145791.0
2022-10-28 11:40:00,17.53,17.53,17.5,17.5,65655.0,15.192,15.192,15.166,15.166,65655.0
2022-10-28 11:45:00,17.51,17.57,17.5,17.57,118776.0,15.1747,15.2267,15.166,15.2267,118776.0
2022-10-28 11:50:00,17.57,17.6,17.56,17.59,93843.0,15.2267,15.2527,15.218,15.244,93843.0
2022-10-28 11:55:00,17.6,17.64,17.59,17.63,249849.0,15.2527,15.2873,15.244,15.2787,249849.0
2022-10-28 12:00:00,17.63,17.64,17.55,17.55,346878.0,15.2787,15.2873,15.2094,15.2094,346878.0
2022-10-28 12:05:00,17.55,17.58,17.52,17.56,225022.0,15.2094,15.2353,15.1834,15.218,225022.0
2022-10-28 12:10:00,17.55,17.59,17.55,17.59,263936.0,15.2094,15.244,15.2094,15.244,263936.0
2022-10-28 12:15:00,17.59,17.61,17.57,17.6,284817.0,15.244,15.2613,15.2267,15.2527,284817.0
2022-10-28 12:20:00,17.61,17.64,17.6,17.64,266234.0,15.2613,15.2873,15.2527,15.2873,266234.0
2022-10-28 12:25:00,17.64,17.68,17.63,17.68,284008.0,15.2873,15.322,15.2787,15.322,284008.0
2022-10-28 12:30:00,17.68,17.69,17.66,17.68,189967.0,15.322,15.3307,15.3047,15.322,189967.0
2022-10-28 12:35:00,17.67,17.69,17.66,17.68,178458.0,15.3133,15.3307,15.3047,15.322,178458.0
2022-10-28 12:40:00,17.68,17.71,17.67,17.7,171643.0,15.322,15.348,15.3133,15.3393,171643.0
2022-10-28 12:45:00,17.7,17.74,17.69,17.74,232655.0,15.3393,15.374,15.3307,15.374,232655.0
2022-10-28 12:50:00,17.73,17.75,17.72,17.73,234891.0,15.3653,15.3827,15.3567,15.3653,234891.0
2022-10-28 12:55:00,17.73,17.74,17.69,17.69,179418.0,15.3653,15.374,15.3307,15.3307,179418.0
2022-10-28 13:00:00,17.7,17.71,17.67,17.68,136028.0,15.3393,15.348,15.3133,15.322,136028.0
2022-10-28 13:05:00,17.68,17.7,17.66,17.68,195055.0,15.322,15.3393,15.3047,15.322,195055.0
2022-10-28 13:10:00,17.68,17.69,17.67,17.68,176104.0,15.322,15.3307,15.3133,15.322,176104.0
2022-10-28 13:15:00,17.69,17.7,17.67,17.7,142675.0,15.3307,15.3393,15.3133,15.3393,142675.0
2022-10-28 13:20:00,17.69,17.7,17.69,17.7,51366.0,15.3307,15.3393,15.3307,15.3393,51366.0
2022-10-28 13:25:00,17.7,17.7,17.67,17.68,97612.0,15.3393,15.3393,15.3133,15.322,97612.0
2022-10-28 13:30:00,17.68,17.69,17.66,17.67,103661.0,15.322,15.3307,15.3047,15.3133,103661.0
2022-10-28 13:35:00,17.66,17.7,17.65,17.69,170178.0,15.3047,15.3393,15.296,15.3307,170178.0
2022-10-28 13:40:00,17.68,17.69,17.67,17.68,65145.0,15.322,15.3307,15.3133,15.322,65145.0
2022-10-28 13:45:00,17.69,17.72,17.68,17.71,118721.0,15.3307,15.3567,15.322,15.348,118721.0
2022-10-28 13:50:00,17.71,17.72,17.7,17.71,68283.0,15.348,15.3567,15.3393,15.348,68283.0
2022-10-28 13:55:00,17.71,17.72,17.7,17.71,43319.0,15.348,15.3567,15.3393,15.348,43319.0
2022-10-28 14:00:00,17.71,17.72,17.69,17.7,76667.0,15.348,15.3567,15.3307,15.3393,76667.0
2022-10-28 14:05:00,17.7,17.71,17.67,17.69,158814.0,15.3393,15.348,15.3133,15.3307,158814.0
2022-10-28 14:10:00,17.69,17.71,17.68,17.71,314975.0,15.3307,15.348,15.322,15.348,314975.0
2022-10-28 14:15:00,17.71,17.74,17.71,17.74,95444.0,15.348,15.374,15.348,15.374,95444.0
2022-10-28 14:20:00,17.74,17.74,17.72,17.73,124031.0,15.374,15.374,15.3567,15.3653,124031.0
2022-10-28 14:25:00,17.73,17.74,17.72,17.74,198625.0,15.3653,15.374,15.3567,15.374,198625.0
2022-10-28 14:30:00,17.73,17.77,17.73,17.77,123393.0,15.3653,15.4,15.3653,15.4,123393.0
2022-10-28 14:35:00,17.77,17.79,17.76,17.79,135296.0,15.4,15.4173,15.3913,15.4173,135296.0
2022-10-28 14:40:00,17.79,17.8,17.78,17.79,118478.0,15.4173,15.426,15.4087,15.4173,118478.0
2022-10-28 14:45:00,17.8,17.81,17.79,17.8,115958.0,15.426,15.4347,15.4173,15.426,115958.0
2022-10-28 14:50:00,17.8,17.81,17.79,17.81,100425.0,15.426,15.4347,15.4173,15.4347,100425.0
2022-10-28 14:55:00,17.81,17.82,17.81,17.82,85594.0,15.4347,15.4433,15.4347,15.4433,85594.0
2022-10-28 15:00:00,17.82,17.83,17.78,17.79,187107.0,15.4433,15.452,15.4087,15.4173,187107.0
2022-10-28 15:05:00,17.79,17.79,17.77,17.79,103596.0,15.4173,15.4173,15.4,15.4173,103596.0
2022-10-28 15:10:00,17.79,17.8,17.78,17.79,105247.0,15.4173,15.426,15.4087,15.4173,105247.0
2022-10-28 15:15:00,17.79,17.79,17.75,17.76,143733.0,15.4173,15.4173,15.3827,15.3913,143733.0
2022-10-28 15:20:00,17.76,17.76,17.74,17.75,185574.0,15.3913,15.3913,15.374,15.3827,185574.0
2022-10-28 15:25:00,17.75,17.79,17.74,17.77,165159.0,15.3827,15.4173,15.374,15.4,165159.0
2022-10-28 15:30:00,17.76,17.76,17.74,17.76,151117.0,15.3913,15.3913,15.374,15.3913,151117.0
2022-10-28 15:35:00,17.76,17.77,17.74,17.75,147988.0,15.3913,15.4,15.374,15.3827,147988.0
2022-10-28 15:40:00,17.75,17.77,17.74,17.75,212278.0,15.3827,15.4,15.374,15.3827,212278.0
2022-10-28 15:45:00,17.75,17.75,17.73,17.73,258537.0,15.3827,15.3827,15.3653,15.3653,258537.0
2022-10-28 15:50:00,17.74,17.76,17.73,17.76,401748.0,15.374,15.3913,15.3653,15.3913,401748.0
2022-10-28 15:55:00,17.76,17.79,17.75,17.79,1118570.0,15.3913,15.4173,15.3827,15.4173,1118570.0
2022-10-31 09:30:00,17.74,17.85,17.67,17.8,372403.0,15.374,15.4693,15.3133,15.426,372403.0
2022-10-31 09:35:00,17.79,17.83,17.76,17.8,165942.0,15.4173,15.452,15.3913,15.426,165942.0
2022-10-31 09:40:00,17.8,17.84,17.79,17.83,189248.0,15.426,15.4607,15.4173,15.452,189248.0
2022-10-31 09:45:00,17.84,17.88,17.82,17.84,230751.0,15.4607,15.4953,15.4433,15.4607,230751.0
2022-10-31 09:50:00,17.83,17.96,17.82,17.96,264964.0,15.452,15.5647,15.4433,15.5647,264964.0
2022-10-31 09:55:00,17.96,17.97,17.85,17.85,179213.0,15.5647,15.5733,15.4693,15.4693,179213.0
2022-10-31 10:00:00,17.86,17.89,17.84,17.89,107346.0,15.478,15.504,15.4607,15.504,107346.0
2022-10-31 10:05:00,17.88,17.9,17.85,17.89,55918.0,15.4953,15.5127,15.4693,15.504,55918.0
2022-10-31 10:10:00,17.89,17.95,17.87,17.95,82865.0,15.504,15.556,15.4867,15.556,82865.0
2022-10-31 10:15:00,17.95,18.0,17.93,17.96,113420.0,15.556,15.5993,15.5387,15.5647,113420.0
2022-10-31 10:20:00,17.96,18.02,17.95,18.01,274115.0,15.5647,15.6167,15.556,15.608,274115.0
2022-10-31 10:25:00,18.01,18.01,17.97,18.01,191698.0,15.608,15.608,15.5733,15.608,191698.0
2022-10-31 10:30:00,18.01,18.04,17.98,17.98,169713.0,15.608,15.634,15.582,15.582,169713.0
2022-10-31 10:35:00,17.98,18.0,17.97,18.0,128119.0,15.582,15.5993,15.5733,15.5993,128119.0
2022-10-31 10:40:00,18.0,18.05,17.99,18.03,137366.0,15.5993,15.6427,15.5907,15.6253,137366.0
2022-10-31 10:45:00,18.03,18.03,17.98,18.0,102971.0,15.6253,15.6253,15.582,15.5993,102971.0
2022-10-31 10:50:00,18.0,18.02,17.99,18.0,145009.0,15.5993,15.6167,15.5907,15.5993,145009.0
2022-10-31 10:55:00,18.0,18.01,17.97,18.01,165710.0,15.5993,15.608,15.5733,15.608,165710.0
2022-10-31 11:00:00,18.0,18.01,17.99,18.0,110770.0,15.5993,15.608,15.5907,15.5993,110770.0
2022-10-31 11:05:00,18.01,18.02,17.99,18.01,100177.0,15.608,15.6167,15.5907,15.608,100177.0
2022-10-31 11:10:00,18.01,18.02,17.97,18.0,139098.0,15.608,15.6167,15.5733,15.5993,139098.0
2022-10-31 11:15:00,18.0,18.01,17.98,17.99,64978.0,15.5993,15.608,15.582,15.5907,64978.0
2022-10-31 11:20:00,17.98,18.01,17.96,18.01,165965.0,15.582,15.608,15.5647,15.608,165965.0
2022-10-31 11:25:00,18.01,18.01,17.99,18.0,182418.0,15.608,15.608,15.5907,15.5993,182418.0
2022-10-31 11:30:00,18.0,18.0,17.97,17.97,147174.0,15.5993,15.5993,15.5733,15.5733,147174.0
2022-10-31 11:35:00,17.97,17.98,17.95,17.96,158769.0,15.5733,15.582,15.556,15.5647,158769.0
2022-10-31 11:40:00,17.96,18.01,17.95,18.0,158155.0,15.5647,15.608,15.556,15.5993,158155.0
2022-10-31 11:45:00,18.0,18.02,17.99,18.02,201263.0,15.5993,15.6167,15.5907,15.6167,201263.0
2022-10-31 11:50:00,18.02,18.04,18.0,18.03,183783.0,15.6167,15.634,15.5993,15.6253,183783.0
2022-10-31 11:55:00,18.03,18.04,17.91,17.96,357208.0,15.6253,15.634,15.5213,15.5647,357208.0
2022-10-31 12:00:00,17.96,17.98,17.91,17.98,176307.0,15.5647,15.582,15.5213,15.582,176307.0
2022-10-31 12:05:00,17.98,17.98,17.89,17.89,116954.0,15.582,15.582,15.504,15.504,116954.0
2022-10-31 12:10:00,17.9,17.94,17.88,17.92,136093.0,15.5127,15.5473,15.4953,15.53,136093.0
2022-10-31 12:15:00,17.91,17.96,17.9,17.91,192379.0,15.5213,15.5647,15.5127,15.5213,192379.0
2022-10-31 12:20:00,17.9,17.91,17.83,17.84,240850.0,15.5127,15.5213,15.452,15.4607,240850.0
2022-10-31 12:25:00,17.85,17.88,17.84,17.87,139099.0,15.4693,15.4953,15.4607,15.4867,139099.0
2022-10-31 12:30:00,17.87,17.87,17.82,17.83,75331.0,15.4867,15.4867,15.4433,15.452,75331.0
2022-10-31 12:35:00,17.83,17.87,17.83,17.85,182345.0,15.452,15.4867,15.452,15.4693,182345.0
2022-10-31 12:40:00,17.85,17.86,17.82,17.85,142989.0,15.4693,15.478,15.4433,15.4693,142989.0
2022-10-31 12:45:00,17.85,17.88,17.84,17.88,100548.0,15.4693,15.4953,15.4607,15.4953,100548.0
2022-10-31 12:50:00,17.88,17.9,17.86,17.88,147552.0,15.4953,15.5127,15.478,15.4953,147552.0
2022-10-31 12:55:00,17.88,17.9,17.85,17.89,227940.0,15.4953,15.5127,15.4693,15.504,227940.0
2022-10-31 13:00:00,17.88,17.94,17.88,17.94,297335.0,15.4953,15.5473,15.4953,15.5473,297335.0
2022-10-31 13:05:00,17.93,17.97,17.9,17.96,112564.0,15.5387,15.5733,15.5127,15.5647,112564.0
2022-10-31 13:10:00,17.97,17.97,17.95,17.96,203071.0,15.5733,15.5733,15.556,15.5647,203071.0
2022-10-31 13:15:00,17.96,18.01,17.95,18.0,220665.0,15.5647,15.608,15.556,15.5993,220665.0
2022-10-31 13:20:00,18.0,18.01,17.98,18.0,119870.0,15.5993,15.608,15.582,15.5993,119870.0
2022-10-31 13:25:00,17.99,18.03,17.98,18.03,167942.0,15.5907,15.6253,15.582,15.6253,167942.0
2022-10-31 13:30:00,18.02,18.03,18.0,18.01,84911.0,15.6167,15.6253,15.5993,15.608,84911.0
2022-10-31 13:35:00,18.01,18.05,18.0,18.03,333657.0,15.608,15.6427,15.5993,15.6253,333657.0
2022-10-31 13:40:00,18.02,18.03,18.0,18.03,274287.0,15.6167,15.6253,15.5993,15.6253,274287.0
2022-10-31 13:45:00,18.03,18.04,18.0,18.02,192365.0,15.6253,15.634,15.5993,15.6167,192365.0
2022-10-31 13:50:00,18.02,18.03,17.99,18.02,263217.0,15.6167,15.6253,15.5907,15.6167,263217.0
2022-10-31 13:55:00,18.01,18.03,18.0,18.03,202659.0,15.608,15.6253,15.5993,15.6253,202659.0
2022-10-31 14:00:00,18.03,18.06,18.02,18.05,356262.0,15.6253,15.6513,15.6167,15.6427,356262.0
2022-10-31 14:05:00,18.05,18.06,18.02,18.05,306338.0,15.6427,15.6513,15.6167,15.6427,306338.0
2022-10-31 14:10:00,18.05,18.07,18.04,18.05,267647.0,15.6427,15.66,15.634,15.6427,267647.0
2022-10-31 14:15:00,18.06,18.1,18.05,18.1,311261.0,15.6513,15.686,15.6427,15.686,311261.0
2022-10-31 14:20:00,18.09,18.13,18.08,18.12,581656.0,15.6773,15.712,15.6687,15.7033,581656.0
2022-10-31 14:25:00,18.12,18.14,18.11,18.13,612874.0,15.7033,15.7207,15.6947,15.712,612874.0
2022-10-31 14:30:00,18.12,18.13,18.11,18.13,184179.0,15.7033,15.712,15.6947,15.712,184179.0
2022-10-31 14:35:00,18.13,18.13,18.1,18.12,200742.0,15.712,15.712,15.686,15.7033,200742.0
2022-10-31 14:40:00,18.12,18.17,18.11,18.16,408387.0,15.7033,15.7467,15.6947,15.738,408387.0
2022-10-31 14:45:00,18.16,18.18,18.12,18.14,454742.0,15.738,15.7553,15.7033,15.7207,454742.0
2022-10-31 14:50:00,18.14,18.17,18.14,18.16,454276.0,15.7207,15.7467,15.7207,15.738,454276.0
2022-10-31 14:55:00,18.16,18.18,18.11,18.15,487838.0,15.738,15.7553,15.6947,15.7293,487838.0
2022-10-31 15:00:00,18.16,18.16,18.12,18.13,596669.0,15.738,15.738,15.7033,15.712,596669.0
2022-10-31 15:05:00,18.13,18.14,18.1,18.11,145543.0,15.712,15.7207,15.686,15.6947,145543.0
2022-10-31 15:10:00,18.12,18.14,18.09,18.11,236133.0,15.7033,15.7207,15.6773,15.6947,236133.0
2022-10-31 15:15:00,18.11,18.16,18.09,18.15,443924.0,15.6947,15.738,15.6773,15.7293,443924.0
2022-10-31 15:20:00,18.16,18.21,18.14,18.2,908834.0,15.738,15.7813,15.7207,15.7727,908834.0
2022-10-31 15:25:00,18.2,18.21,18.18,18.21,519442.0,15.7727,15.7813,15.7553,15.7813,519442.0
2022-10-31 15:30:00,18.21,18.27,18.19,18.27,1061419.0,15.7813,15.8333,15.764,15.8333,1061419.0
2022-10-31 15:35:00,18.27,18.28,18.22,18.27,845514.0,15.8333,15.842,15.79,15.8333,845514.0
2022-10-31 15:40:00,18.27,18.3,18.25,18.25,968510.0,15.8333,15.8593,15.816,15.816,968510.0
2022-10-31 15:45:00,18.25,18.25,18.18,18.18,418018.0,15.816,15.816,15.7553,15.7553,418018.0
2022-10-31 15:50:00,18.18,18.19,18.14,18.15,553950.0,15.7553,15.764,15.7207,15.7293,553950.0
2022-10-31 15:55:00,18.16,18.16,18.12,18.13,1176354.0,15.738,15.738,15.7033,15.712,1176354.0
2022-11-01 09:30:00,18.25,18.3,18.12,18.18,768479.0,15.816,15.8593,15.7033,15.7553,768479.0
2022-11-01 09:35:00,18.17,18.32,18.14,18.3,321408.0,15.7467,15.8767,15.7207,15.8593,321408.0
2022-11-01 09:40:00,18.3,18.34,18.22,18.3,332268.0,15.8593,15.894,15.79,15.8593,332268.0
2022-11-01 09:45:00,18.29,18.3,18.17,18.18,265629.0,15.8507,15.8593,15.7467,15.7553,265629.0
2022-11-01 09:50:00,18.18,18.27,18.17,18.26,220187.0,15.7553,15.8333,15.7467,15.8247,220187.0
2022-11-01 09:55:00,18.26,18.27,18.17,18.2,124223.0,15.8247,15.8333,15.7467,15.7727,124223.0
2022-11-01 10:00:00,18.2,18.21,18.11,18.16,205600.0,15.7727,15.7813,15.6947,15.738,205600.0
2022-11-01 10:05:00,18.16,18.23,18.15,18.18,223030.0,15.738,15.7987,15.7293,15.7553,223030.0
2022-11-01 10:10:00,18.18,18.23,18.16,18.2,163092.0,15.7553,15.7987,15.738,15.7727,163092.0
2022-11-01 10:15:00,18.19,18.22,18.17,18.2,175112.0,15.764,15.79,15.7467,15.7727,175112.0
2022-11-01 10:20:00,18.19,18.29,18.18,18.25,244737.0,15.764,15.8507,15.7553,15.816,244737.0
2022-11-01 10:25:00,18.25,18.27,18.23,18.25,138527.0,15.816,15.8333,15.7987,15.816,138527.0
2022-11-01 10:30:00,18.25,18.25,18.19,18.24,448791.0,15.816,15.816,15.764,15.8073,448791.0
2022-11-01 10:35:00,18.24,18.25,18.21,18.22,160033.0,15.8073,15.816,15.7813,15.79,160033.0
2022-11-01 10:40:00,18.21,18.28,18.17,18.23,386931.0,15.7813,15.842,15.7467,15.7987,386931.0
2022-11-01 10:45:00,18.24,18.25,18.21,18.23,126816.0,15.8073,15.816,15.7813,15.7987,126816.0
2022-11-01 10:50:00,18.23,18.25,18.2,18.22,221038.0,15.7987,15.816,15.7727,15.79,221038.0
2022-11-01 10:55:00,18.22,18.22,18.18,18.19,258440.0,15.79,15.79,15.7553,15.764,258440.0
2022-11-01 11:00:00,18.19,18.21,18.18,18.21,223439.0,15.764,15.7813,15.7553,15.7813,223439.0
2022-11-01 11:05:00,18.21,18.23,18.18,18.21,280359.0,15.7813,15.7987,15.7553,15.7813,280359.0
2022-11-01 11:10:00,18.21,18.26,18.2,18.26,242099.0,15.7813,15.8247,15.7727,15.8247,242099.0
2022-11-01 11:15:00,18.26,18.27,18.22,18.23,183482.0,15.8247,15.8333,15.79,15.7987,183482.0
2022-11-01 11:20:00,18.23,18.27,18.22,18.27,197874.0,15.7987,15.8333,15.79,15.8333,197874.0
2022-11-01 11:25:00,18.27,18.29,18.25,18.28,98297.0,15.8333,15.8507,15.816,15.842,98297.0
2022-11-01 11:30:00,18.28,18.31,18.26,18.29,198524.0,15.842,15.868,15.8247,15.8507,198524.0
2022-11-01 11:35:00,18.29,18.3,18.23,18.24,153041.0,15.8507,15.8593,15.7987,15.8073,153041.0
2022-11-01 11:40:00,18.23,18.27,18.23,18.25,72113.0,15.7987,15.8333,15.7987,15.816,72113.0
2022-11-01 11:45:00,18.24,18.28,18.24,18.28,168993.0,15.8073,15.842,15.8073,15.842,168993.0
2022-11-01 11:50:00,18.28,18.28,18.25,18.26,124309.0,15.842,15.842,15.816,15.8247,124309.0
2022-11-01 11:55:00,18.26,18.29,18.24,18.28,207406.0,15.8247,15.8507,15.8073,15.842,207406.0
2022-11-01 12:00:00,18.28,18.28,18.25,18.28,96739.0,15.842,15.842,15.816,15.842,96739.0
2022-11-01 12:05:00,18.28,18.31,18.24,18.25,109559.0,15.842,15.868,15.8073,15.816,109559.0
2022-11-01 12:10:00,18.26,18.28,18.22,18.27,115486.0,15.8247,15.842,15.79,15.8333,115486.0
2022-11-01 12:15:00,18.26,18.27,18.22,18.23,101828.0,15.8247,15.8333,15.79,15.7987,101828.0
2022-11-01 12:20:00,18.23,18.25,18.21,18.25,226764.0,15.7987,15.816,15.7813,15.816,226764.0
2022-11-01 12:25:00,18.25,18.26,18.21,18.23,148468.0,15.816,15.8247,15.7813,15.7987,148468.0
2022-11-01 12:30:00,18.23,18.26,18.22,18.24,105286.0,15.7987,15.8247,15.79,15.8073,105286.0
2022-11-01 12:35:00,18.24,18.25,18.21,18.23,109231.0,15.8073,15.816,15.7813,15.7987,109231.0
2022-11-01 12:40:00,18.23,18.24,18.2,18.21,177478.0,15.7987,15.8073,15.7727,15.7813,177478.0
2022-11-01 12:45:00,18.21,18.23,18.2,18.23,83524.0,15.7813,15.7987,15.7727,15.7987,83524.0
2022-11-01 12:50:00,18.23,18.23,18.19,18.19,68117.0,15.7987,15.7987,15.764,15.764,68117.0
2022-11-01 12:55:00,18.2,18.21,18.19,18.21,110642.0,15.7727,15.7813,15.764,15.7813,110642.0
2022-11-01 13:00:00,18.21,18.22,18.19,18.2,146386.0,15.7813,15.79,15.764,15.7727,146386.0
2022-11-01 13:05:00,18.21,18.22,18.2,18.2,163321.0,15.7813,15.79,15.7727,15.7727,163321.0
2022-11-01 13:10:00,18.21,18.23,18.2,18.22,114830.0,15.7813,15.7987,15.7727,15.79,114830.0
2022-11-01 13:15:00,18.21,18.23,18.21,18.21,88192.0,15.7813,15.7987,15.7813,15.7813,88192.0
2022-11-01 13:20:00,18.21,18.23,18.21,18.22,37972.0,15.7813,15.7987,15.7813,15.79,37972.0
2022-11-01 13:25:00,18.23,18.23,18.2,18.21,172865.0,15.7987,15.7987,15.7727,15.7813,172865.0
2022-11-01 13:30:00,18.21,18.21,18.18,18.19,108060.0,15.7813,15.7813,15.7553,15.764,108060.0
2022-11-01 13:35:00,18.19,18.22,18.18,18.21,163909.0,15.764,15.79,15.7553,15.7813,163909.0
2022-11-01 13:40:00,18.22,18.23,18.2,18.23,160356.0,15.79,15.7987,15.7727,15.7987,160356.0
2022-11-01 13:45:00,18.23,18.24,18.22,18.23,166177.0,15.7987,15.8073,15.79,15.7987,166177.0
2022-11-01 13:50:00,18.23,18.25,18.22,18.23,226425.0,15.7987,15.816,15.79,15.7987,226425.0
2022-11-01 13:55:00,18.23,18.25,18.22,18.24,175395.0,15.7987,15.816,15.79,15.8073,175395.0
2022-11-01 14:00:00,18.24,18.26,18.23,18.23,76919.0,15.8073,15.8247,15.7987,15.7987,76919.0
2022-11-01 14:05:00,18.24,18.24,18.22,18.24,176155.0,15.8073,15.8073,15.79,15.8073,176155.0
2022-11-01 14:10:00,18.23,18.24,18.21,18.23,150140.0,15.7987,15.8073,15.7813,15.7987,150140.0
2022-11-01 14:15:00,18.23,18.24,18.22,18.22,93024.0,15.7987,15.8073,15.79,15.79,93024.0
2022-11-01 14:20:00,18.22,18.25,18.21,18.23,164679.0,15.79,15.816,15.7813,15.7987,164679.0
2022-11-01 14:25:00,18.23,18.26,18.23,18.26,75336.0,15.7987,15.8247,15.7987,15.8247,75336.0
2022-11-01 14:30:00,18.26,18.27,18.24,18.25,133964.0,15.8247,15.8333,15.8073,15.816,133964.0
2022-11-01 14:35:00,18.25,18.27,18.24,18.27,152096.0,15.816,15.8333,15.8073,15.8333,152096.0
2022-11-01 14:40:00,18.26,18.27,18.24,18.25,101184.0,15.8247,15.8333,15.8073,15.816,101184.0
2022-11-01 14:45:00,18.25,18.26,18.22,18.23,100296.0,15.816,15.8247,15.79,15.7987,100296.0
2022-11-01 14:50:00,18.22,18.25,18.22,18.23,75560.0,15.79,15.816,15.79,15.7987,75560.0
2022-11-01 14:55:00,18.23,18.25,18.23,18.25,79973.0,15.7987,15.816,15.7987,15.816,79973.0
2022-11-01 15:00:00,18.24,18.25,18.23,18.25,121180.0,15.8073,15.816,15.7987,15.816,121180.0
2022-11-01 15:05:00,18.25,18.28,18.24,18.28,297551.0,15.816,15.842,15.8073,15.842,297551.0
2022-11-01 15:10:00,18.28,18.28,18.24,18.26,210460.0,15.842,15.842,15.8073,15.8247,210460.0
2022-11-01 15:15:00,18.26,18.26,18.24,18.26,196203.0,15.8247,15.8247,15.8073,15.8247,196203.0
2022-11-01 15:20:00,18.26,18.27,18.25,18.26,207140.0,15.8247,15.8333,15.816,15.8247,207140.0
2022-11-01 15:25:00,18.25,18.25,18.24,18.24,114598.0,15.816,15.816,15.8073,15.8073,114598.0
2022-11-01 15:30:00,18.25,18.25,18.21,18.23,167386.0,15.816,15.816,15.7813,15.7987,167386.0
2022-11-01 15:35:00,18.23,18.25,18.2,18.21,250677.0,15.7987,15.816,15.7727,15.7813,250677.0
2022-11-01 15:40:00,18.21,18.22,18.19,18.2,240884.0,15.7813,15.79,15.764,15.7727,240884.0
2022-11-01 15:45:00,18.2,18.21,18.18,18.2,342745.0,15.7727,15.7813,15.7553,15.7727,342745.0
2022-11-01 15:50:00,18.2,18.23,18.19,18.23,458676.0,15.7727,15.7987,15.764,15.7987,458676.0
2022-11-01 15:55:00,18.22,18.27,18.22,18.23,1571006.0,15.79,15.8333,15.79,15.7987,1571006.0
2022-11-02 09:30:00,18.19,18.19,18.08,18.15,260121.0,15.764,15.764,15.6687,15.7293,260121.0
2022-11-02 09:35:00,18.15,18.17,18.09,18.13,300964.0,15.7293,15.7467,15.6773,15.712,300964.0
2022-11-02 09:40:00,18.14,18.2,18.1,18.18,222521.0,15.7207,15.7727,15.686,15.7553,222521.0
2022-11-02 09:45:00,18.18,18.19,18.12,18.14,276602.0,15.7553,15.764,15.7033,15.7207,276602.0
2022-11-02 09:50:00,18.14,18.17,18.11,18.15,162507.0,15.7207,15.7467,15.6947,15.7293,162507.0
2022-11-02 09:55:00,18.15,18.18,18.12,18.18,317856.0,15.7293,15.7553,15.7033,15.7553,317856.0
2022-11-02 10:00:00,18.18,18.21,18.16,18.21,154557.0,15.7553,15.7813,15.738,15.7813,154557.0
2022-11-02 10:05:00,18.21,18.22,18.13,18.16,237685.0,15.7813,15.79,15.712,15.738,237685.0
2022-11-02 10:10:00,18.16,18.17,18.12,18.13,121770.0,15.738,15.7467,15.7033,15.712,121770.0
2022-11-02 10:15:00,18.13,18.15,18.12,18.13,106851.0,15.712,15.7293,15.7033,15.712,106851.0
2022-11-02 10:20:00,18.13,18.13,18.09,18.11,112662.0,15.712,15.712,15.6773,15.6947,112662.0
2022-11-02 10:25:00,18.11,18.13,18.09,18.11,137913.0,15.6947,15.712,15.6773,15.6947,137913.0
2022-11-02 10:30:00,18.11,18.16,18.1,18.15,265084.0,15.6947,15.738,15.686,15.7293,265084.0
2022-11-02 10:35:00,18.15,18.16,18.11,18.11,287710.0,15.7293,15.738,15.6947,15.6947,287710.0
2022-11-02 10:40:00,18.12,18.16,18.11,18.16,210487.0,15.7033,15.738,15.6947,15.738,210487.0
2022-11-02 10:45:00,18.15,18.19,18.13,18.17,326677.0,15.7293,15.764,15.712,15.7467,326677.0
2022-11-02 10:50:00,18.16,18.2,18.15,18.19,213659.0,15.738,15.7727,15.7293,15.764,213659.0
2022-11-02 10:55:00,18.2,18.21,18.18,18.2,113011.0,15.7727,15.7813,15.7553,15.7727,113011.0
2022-11-02 11:00:00,18.2,18.23,18.19,18.23,237702.0,15.7727,15.7987,15.764,15.7987,237702.0
2022-11-02 11:05:00,18.23,18.23,18.21,18.23,131261.0,15.7987,15.7987,15.7813,15.7987,131261.0
2022-11-02 11:10:00,18.23,18.25,18.22,18.23,122111.0,15.7987,15.816,15.79,15.7987,122111.0
2022-11-02 11:15:00,18.24,18.28,18.23,18.28,162939.0,15.8073,15.842,15.7987,15.842,162939.0
2022-11-02 11:20:00,18.28,18.28,18.24,18.26,129494.0,15.842,15.842,15.8073,15.8247,129494.0
2022-11-02 11:25:00,18.26,18.27,18.23,18.24,229224.0,15.8247,15.8333,15.7987,15.8073,229224.0
2022-11-02 11:30:00,18.23,18.25,18.22,18.25,200519.0,15.7987,15.816,15.79,15.816,200519.0
2022-11-02 11:35:00,18.25,18.27,18.24,18.27,232759.0,15.816,15.8333,15.8073,15.8333,232759.0
2022-11-02 11:40:00,18.27,18.28,18.23,18.24,175067.0,15.8333,15.842,15.7987,15.8073,175067.0
2022-11-02 11:45:00,18.24,18.25,18.22,18.24,109225.0,15.8073,15.816,15.79,15.8073,109225.0
2022-11-02 11:50:00,18.24,18.25,18.22,18.25,180441.0,15.8073,15.816,15.79,15.816,180441.0
2022-11-02 11:55:00,18.25,18.26,18.24,18.25,103059.0,15.816,15.8247,15.8073,15.816,103059.0
2022-11-02 12:00:00,18.25,18.26,18.24,18.25,84429.0,15.816,15.8247,15.8073,15.816,84429.0
2022-11-02 12:05:00,18.26,18.26,18.22,18.23,122813.0,15.8247,15.8247,15.79,15.7987,122813.0
2022-11-02 12:10:00,18.23,18.24,18.18,18.18,67650.0,15.7987,15.8073,15.7553,15.7553,67650.0
2022-11-02 12:15:00,18.19,18.19,18.17,18.18,137329.0,15.764,15.764,15.7467,15.7553,137329.0
2022-11-02 12:20:00,18.18,18.19,18.17,18.17,129076.0,15.7553,15.764,15.7467,15.7467,129076.0
2022-11-02 12:25:00,18.18,18.21,18.17,18.21,169103.0,15.7553,15.7813,15.7467,15.7813,169103.0
2022-11-02 12:30:00,18.21,18.23,18.2,18.21,137209.0,15.7813,15.7987,15.7727,15.7813,137209.0
2022-11-02 12:35:00,18.21,18.22,18.18,18.2,208778.0,15.7813,15.79,15.7553,15.7727,208778.0
2022-11-02 12:40:00,18.21,18.21,18.19,18.19,46362.0,15.7813,15.7813,15.764,15.764,46362.0
2022-11-02 12:45:00,18.2,18.21,18.19,18.21,102265.0,15.7727,15.7813,15.764,15.7813,102265.0
2022-11-02 12:50:00,18.21,18.23,18.2,18.21,169875.0,15.7813,15.7987,15.7727,15.7813,169875.0
2022-11-02 12:55:00,18.21,18.21,18.2,18.21,42612.0,15.7813,15.7813,15.7727,15.7813,42612.0
2022-11-02 13:00:00,18.2,18.22,18.2,18.21,94765.0,15.7727,15.79,15.7727,15.7813,94765.0
2022-11-02 13:05:00,18.21,18.22,18.19,18.19,71948.0,15.7813,15.79,15.764,15.764,71948.0
2022-11-02 13:10:00,18.2,18.21,18.18,18.19,127928.0,15.7727,15.7813,15.7553,15.764,127928.0
2022-11-02 13:15:00,18.19,18.2,18.17,18.19,71884.0,15.764,15.7727,15.7467,15.764,71884.0
2022-11-02 13:20:00,18.19,18.19,18.18,18.19,31574.0,15.764,15.764,15.7553,15.764,31574.0
2022-11-02 13:25:00,18.19,18.2,18.18,18.2,93553.0,15.764,15.7727,15.7553,15.7727,93553.0
2022-11-02 13:30:00,18.2,18.2,18.19,18.2,56669.0,15.7727,15.7727,15.764,15.7727,56669.0
2022-11-02 13:35:00,18.2,18.22,18.19,18.22,79444.0,15.7727,15.79,15.764,15.79,79444.0
2022-11-02 13:40:00,18.22,18.25,18.21,18.23,250596.0,15.79,15.816,15.7813,15.7987,250596.0
2022-11-02 13:45:00,18.23,18.27,18.22,18.27,96545.0,15.7987,15.8333,15.79,15.8333,96545.0
2022-11-02 13:50:00,18.27,18.28,18.25,18.26,106623.0,15.8333,15.842,15.816,15.8247,106623.0
2022-11-02 13:55:00,18.26,18.27,18.24,18.24,118965.0,15.8247,15.8333,15.8073,15.8073,118965.0
2022-11-02 14:00:00,18.24,18.36,18.19,18.32,413986.0,15.8073,15.9113,15.764,15.8767,413986.0
2022-11-02 14:05:00,18.32,18.36,18.28,18.34,224638.0,15.8767,15.9113,15.842,15.894,224638.0
2022-11-02 14:10:00,18.34,18.37,18.31,18.33,207177.0,15.894,15.92,15.868,15.8853,207177.0
2022-11-02 14:15:00,18.34,18.35,18.28,18.32,338260.0,15.894,15.9027,15.842,15.8767,338260.0
2022-11-02 14:20:00,18.32,18.33,18.29,18.32,199872.0,15.8767,15.8853,15.8507,15.8767,199872.0
2022-11-02 14:25:00,18.32,18.37,18.31,18.37,111722.0,15.8767,15.92,15.868,15.92,111722.0
2022-11-02 14:30:00,18.37,18.39,18.33,18.35,267455.0,15.92,15.9373,15.8853,15.9027,267455.0
2022-11-02 14:35:00,18.34,18.39,18.19,18.26,449653.0,15.894,15.9373,15.764,15.8247,449653.0
2022-11-02 14:40:00,18.27,18.37,18.25,18.3,594699.0,15.8333,15.92,15.816,15.8593,594699.0
2022-11-02 14:45:00,18.29,18.32,18.21,18.23,362531.0,15.8507,15.8767,15.7813,15.7987,362531.0
2022-11-02 14:50:00,18.23,18.26,18.06,18.11,464821.0,15.7987,15.8247,15.6513,15.6947,464821.0
2022-11-02 14:55:00,18.1,18.17,18.1,18.14,236786.0,15.686,15.7467,15.686,15.7207,236786.0
2022-11-02 15:00:00,18.14,18.18,18.12,18.15,266344.0,15.7207,15.7553,15.7033,15.7293,266344.0
2022-11-02 15:05:00,18.15,18.22,18.14,18.21,293627.0,15.7293,15.79,15.7207,15.7813,293627.0
2022-11-02 15:10:00,18.21,18.21,18.14,18.14,271716.0,15.7813,15.7813,15.7207,15.7207,271716.0
2022-11-02 15:15:00,18.15,18.15,18.07,18.07,265522.0,15.7293,15.7293,15.66,15.66,265522.0
2022-11-02 15:20:00,18.07,18.08,18.02,18.03,244178.0,15.66,15.6687,15.6167,15.6253,244178.0
2022-11-02 15:25:00,18.03,18.03,17.94,17.98,177418.0,15.6253,15.6253,15.5473,15.582,177418.0
2022-11-02 15:30:00,17.98,17.99,17.95,17.96,319471.0,15.582,15.5907,15.556,15.5647,319471.0
2022-11-02 15:35:00,17.96,18.01,17.94,18.0,340666.0,15.5647,15.608,15.5473,15.5993,340666.0
2022-11-02 15:40:00,17.99,18.01,17.96,17.99,385111.0,15.5907,15.608,15.5647,15.5907,385111.0
2022-11-02 15:45:00,17.98,17.99,17.95,17.96,375703.0,15.582,15.5907,15.556,15.5647,375703.0
2022-11-02 15:50:00,17.96,17.96,17.9,17.91,546083.0,15.5647,15.5647,15.5127,15.5213,546083.0
2022-11-02 15:55:00,17.91,17.94,17.89,17.89,976753.0,15.5213,15.5473,15.504,15.504,976753.0
2022-11-03 09:30:00,17.75,17.84,17.71,17.79,211015.0,15.3827,15.4607,15.348,15.4173,211015.0
2022-11-03 09:35:00,17.79,17.85,17.76,17.85,166709.0,15.4173,15.4693,15.3913,15.4693,166709.0
2022-11-03 09:40:00,17.85,17.95,17.84,17.91,113219.0,15.4693,15.556,15.4607,15.5213,113219.0
2022-11-03 09:45:00,17.91,17.96,17.88,17.92,234984.0,15.5213,15.5647,15.4953,15.53,234984.0
2022-11-03 09:50:00,17.91,17.92,17.8,17.84,210942.0,15.5213,15.53,15.426,15.4607,210942.0
2022-11-03 09:55:00,17.84,17.86,17.8,17.8,159121.0,15.4607,15.478,15.426,15.426,159121.0
2022-11-03 10:00:00,17.81,17.84,17.77,17.79,236329.0,15.4347,15.4607,15.4,15.4173,236329.0
2022-11-03 10:05:00,17.79,17.81,17.74,17.74,280361.0,15.4173,15.4347,15.374,15.374,280361.0
2022-11-03 10:10:00,17.74,17.8,17.72,17.8,197316.0,15.374,15.426,15.3567,15.426,197316.0
2022-11-03 10:15:00,17.8,17.81,17.75,17.8,301653.0,15.426,15.4347,15.3827,15.426,301653.0
2022-11-03 10:20:00,17.8,17.82,17.76,17.77,278185.0,15.426,15.4433,15.3913,15.4,278185.0
2022-11-03 10:25:00,17.77,17.84,17.76,17.83,146087.0,15.4,15.4607,15.3913,15.452,146087.0
2022-11-03 10:30:00,17.82,17.89,17.8,17.82,298804.0,15.4433,15.504,15.426,15.4433,298804.0
2022-11-03 10:35:00,17.83,17.87,17.82,17.85,88302.0,15.452,15.4867,15.4433,15.4693,88302.0
2022-11-03 10:40:00,17.85,17.91,17.82,17.9,235096.0,15.4693,15.5213,15.4433,15.5127,235096.0
2022-11-03 10:45:00,17.91,17.93,17.87,17.9,215055.0,15.5213,15.5387,15.4867,15.5127,215055.0
2022-11-03 10:50:00,17.91,17.96,17.9,17.95,174437.0,15.5213,15.5647,15.5127,15.556,174437.0
2022-11-03 10:55:00,17.95,18.01,17.94,18.01,210522.0,15.556,15.608,15.5473,15.608,210522.0
2022-11-03 11:00:00,18.01,18.01,17.95,17.96,182234.0,15.608,15.608,15.556,15.5647,182234.0
2022-11-03 11:05:00,17.97,17.99,17.95,17.98,132076.0,15.5733,15.5907,15.556,15.582,132076.0
2022-11-03 11:10:00,17.98,18.0,17.95,17.96,154273.0,15.582,15.5993,15.556,15.5647,154273.0
2022-11-03 11:15:00,17.96,17.97,17.94,17.96,123667.0,15.5647,15.5733,15.5473,15.5647,123667.0
2022-11-03 11:20:00,17.96,17.99,17.95,17.98,66084.0,15.5647,15.5907,15.556,15.582,66084.0
2022-11-03 11:25:00,17.98,18.0,17.95,17.96,134065.0,15.582,15.5993,15.556,15.5647,134065.0
2022-11-03 11:30:00,17.96,17.98,17.91,17.91,130129.0,15.5647,15.582,15.5213,15.5213,130129.0
2022-11-03 11:35:00,17.92,17.97,17.91,17.96,88216.0,15.53,15.5733,15.5213,15.5647,88216.0
2022-11-03 11:40:00,17.96,17.98,17.95,17.96,87897.0,15.5647,15.582,15.556,15.5647,87897.0
2022-11-03 11:45:00,17.96,17.99,17.95,17.96,81056.0,15.5647,15.5907,15.556,15.5647,81056.0
2022-11-03 11:50:00,17.95,17.96,17.92,17.95,253300.0,15.556,15.5647,15.53,15.556,253300.0
2022-11-03 11:55:00,17.95,17.95,17.91,17.93,199713.0,15.556,15.556,15.5213,15.5387,199713.0
2022-11-03 12:00:00,17.92,17.97,17.92,17.95,252490.0,15.53,15.5733,15.53,15.556,252490.0
2022-11-03 12:05:00,17.96,17.99,17.95,17.98,314257.0,15.5647,15.5907,15.556,15.582,314257.0
2022-11-03 12:10:00,17.98,18.01,17.97,18.01,127639.0,15.582,15.608,15.5733,15.608,127639.0
2022-11-03 12:15:00,18.0,18.05,17.99,18.05,139968.0,15.5993,15.6427,15.5907,15.6427,139968.0
2022-11-03 12:20:00,18.05,18.06,18.01,18.03,123043.0,15.6427,15.6513,15.608,15.6253,123043.0
2022-11-03 12:25:00,18.03,18.04,18.01,18.01,105037.0,15.6253,15.634,15.608,15.608,105037.0
2022-11-03 12:30:00,18.01,18.01,17.99,18.0,103343.0,15.608,15.608,15.5907,15.5993,103343.0
2022-11-03 12:35:00,18.0,18.0,17.97,18.0,120561.0,15.5993,15.5993,15.5733,15.5993,120561.0
2022-11-03 12:40:00,18.0,18.02,17.97,18.0,182144.0,15.5993,15.6167,15.5733,15.5993,182144.0
2022-11-03 12:45:00,17.99,18.04,17.99,18.03,135522.0,15.5907,15.634,15.5907,15.6253,135522.0
2022-11-03 12:50:00,18.03,18.07,18.02,18.05,175052.0,15.6253,15.66,15.6167,15.6427,175052.0
2022-11-03 12:55:00,18.05,18.06,18.03,18.05,149148.0,15.6427,15.6513,15.6253,15.6427,149148.0
2022-11-03 13:00:00,18.05,18.05,18.02,18.04,61945.0,15.6427,15.6427,15.6167,15.634,61945.0
2022-11-03 13:05:00,18.04,18.04,18.01,18.02,93148.0,15.634,15.634,15.608,15.6167,93148.0
2022-11-03 13:10:00,18.02,18.05,18.01,18.04,121829.0,15.6167,15.6427,15.608,15.634,121829.0
2022-11-03 13:15:00,18.05,18.07,18.04,18.07,131383.0,15.6427,15.66,15.634,15.66,131383.0
2022-11-03 13:20:00,18.07,18.07,18.04,18.05,100231.0,15.66,15.66,15.634,15.6427,100231.0
2022-11-03 13:25:00,18.06,18.07,18.05,18.07,106455.0,15.6513,15.66,15.6427,15.66,106455.0
2022-11-03 13:30:00,18.06,18.07,18.03,18.04,113879.0,15.6513,15.66,15.6253,15.634,113879.0
2022-11-03 13:35:00,18.04,18.06,18.02,18.06,145006.0,15.634,15.6513,15.6167,15.6513,145006.0
2022-11-03 13:40:00,18.05,18.07,18.03,18.04,206785.0,15.6427,15.66,15.6253,15.634,206785.0
2022-11-03 13:45:00,18.04,18.07,18.03,18.05,125705.0,15.634,15.66,15.6253,15.6427,125705.0
2022-11-03 13:50:00,18.05,18.05,18.0,18.02,62003.0,15.6427,15.6427,15.5993,15.6167,62003.0
2022-11-03 13:55:00,18.02,18.02,17.99,18.0,99138.0,15.6167,15.6167,15.5907,15.5993,99138.0
2022-11-03 14:00:00,18.0,18.01,17.96,17.98,160217.0,15.5993,15.608,15.5647,15.582,160217.0
2022-11-03 14:05:00,17.98,18.0,17.97,17.98,108181.0,15.582,15.5993,15.5733,15.582,108181.0
2022-11-03 14:10:00,17.99,17.99,17.95,17.96,77360.0,15.5907,15.5907,15.556,15.5647,77360.0
2022-11-03 14:15:00,17.95,17.98,17.95,17.98,91537.0,15.556,15.582,15.556,15.582,91537.0
2022-11-03 14:20:00,17.98,18.01,17.98,18.01,135547.0,15.582,15.608,15.582,15.608,135547.0
2022-11-03 14:25:00,18.01,18.02,17.99,18.01,202925.0,15.608,15.6167,15.5907,15.608,202925.0
2022-11-03 14:30:00,18.01,18.03,18.0,18.01,203105.0,15.608,15.6253,15.5993,15.608,203105.0
2022-11-03 14:35:00,18.01,18.01,17.99,18.0,125286.0,15.608,15.608,15.5907,15.5993,125286.0
2022-11-03 14:40:00,18.01,18.02,17.98,17.98,188905.0,15.608,15.6167,15.582,15.582,188905.0
2022-11-03 14:45:00,17.98,18.01,17.97,18.01,144653.0,15.582,15.608,15.5733,15.608,144653.0
2022-11-03 14:50:00,18.01,18.02,18.0,18.01,234312.0,15.608,15.6167,15.5993,15.608,234312.0
2022-11-03 14:55:00,18.01,18.04,18.0,18.04,197166.0,15.608,15.634,15.5993,15.634,197166.0
2022-11-03 15:00:00,18.04,18.06,18.03,18.05,140425.0,15.634,15.6513,15.6253,15.6427,140425.0
2022-11-03 15:05:00,18.05,18.07,18.04,18.05,156582.0,15.6427,15.66,15.634,15.6427,156582.0
2022-11-03 15:10:00,18.05,18.08,18.05,18.05,304878.0,15.6427,15.6687,15.6427,15.6427,304878.0
2022-11-03 15:15:00,18.06,18.06,18.04,18.05,149395.0,15.6513,15.6513,15.634,15.6427,149395.0
2022-11-03 15:20:00,18.05,18.08,18.05,18.07,211513.0,15.6427,15.6687,15.6427,15.66,211513.0
2022-11-03 15:25:00,18.07,18.1,18.06,18.1,124482.0,15.66,15.686,15.6513,15.686,124482.0
2022-11-03 15:30:00,18.1,18.12,18.09,18.1,324903.0,15.686,15.7033,15.6773,15.686,324903.0
2022-11-03 15:35:00,18.1,18.11,18.08,18.09,331631.0,15.686,15.6947,15.6687,15.6773,331631.0
2022-11-03 15:40:00,18.09,18.1,18.06,18.07,374271.0,15.6773,15.686,15.6513,15.66,374271.0
2022-11-03 15:45:00,18.07,18.08,18.05,18.07,272309.0,15.66,15.6687,15.6427,15.66,272309.0
2022-11-03 15:50:00,18.07,18.09,18.05,18.09,628078.0,15.66,15.6773,15.6427,15.6773,628078.0
2022-11-03 15:55:00,18.09,18.09,18.04,18.05,740008.0,15.6773,15.6773,15.634,15.6427,740008.0
2022-11-04 09:30:00,18.31,18.33,18.25,18.3,310600.0,15.868,15.8853,15.816,15.8593,310600.0
2022-11-04 09:35:00,18.3,18.34,18.27,18.29,188832.0,15.8593,15.894,15.8333,15.8507,188832.0
2022-11-04 09:40:00,18.29,18.29,18.18,18.21,182043.0,15.8507,15.8507,15.7553,15.7813,182043.0
2022-11-04 09:45:00,18.21,18.22,18.14,18.15,173332.0,15.7813,15.79,15.7207,15.7293,173332.0
2022-11-04 09:50:00,18.15,18.25,18.14,18.23,132286.0,15.7293,15.816,15.7207,15.7987,132286.0
2022-11-04 09:55:00,18.23,18.29,18.23,18.27,129845.0,15.7987,15.8507,15.7987,15.8333,129845.0
2022-11-04 10:00:00,18.27,18.35,18.25,18.34,194639.0,15.8333,15.9027,15.816,15.894,194639.0
2022-11-04 10:05:00,18.34,18.4,18.33,18.39,113659.0,15.894,15.946,15.8853,15.9373,113659.0
2022-11-04 10:10:00,18.39,18.41,18.36,18.39,154226.0,15.9373,15.9547,15.9113,15.9373,154226.0
2022-11-04 10:15:00,18.39,18.4,18.37,18.37,81047.0,15.9373,15.946,15.92,15.92,81047.0
2022-11-04 10:20:00,18.38,18.4,18.34,18.39,131404.0,15.9287,15.946,15.894,15.9373,131404.0
2022-11-04 10:25:00,18.39,18.44,18.39,18.43,72255.0,15.9373,15.9807,15.9373,15.972,72255.0
2022-11-04 10:30:00,18.43,18.46,18.42,18.45,121167.0,15.972,15.998,15.9633,15.9893,121167.0
2022-11-04 10:35:00,18.45,18.45,18.41,18.42,133674.0,15.9893,15.9893,15.9547,15.9633,133674.0
2022-11-04 10:40:00,18.42,18.45,18.4,18.41,96367.0,15.9633,15.9893,15.946,15.9547,96367.0
2022-11-04 10:45:00,18.41,18.45,18.4,18.44,57749.0,15.9547,15.9893,15.946,15.9807,57749.0
2022-11-04 10:50:00,18.45,18.47,18.44,18.46,138339.0,15.9893,16.0066,15.9807,15.998,138339.0
2022-11-04 10:55:00,18.47,18.48,18.41,18.43,104303.0,16.0066,16.0153,15.9547,15.972,104303.0
2022-11-04 11:00:00,18.43,18.47,18.42,18.46,140384.0,15.972,16.0066,15.9633,15.998,140384.0
2022-11-04 11:05:00,18.46,18.47,18.41,18.43,196250.0,15.998,16.0066,15.9547,15.972,196250.0
2022-11-04 11:10:00,18.43,18.44,18.36,18.37,80689.0,15.972,15.9807,15.9113,15.92,80689.0
2022-11-04 11:15:00,18.37,18.37,18.27,18.28,471102.0,15.92,15.92,15.8333,15.842,471102.0
2022-11-04 11:20:00,18.28,18.32,18.27,18.29,154254.0,15.842,15.8767,15.8333,15.8507,154254.0
2022-11-04 11:25:00,18.3,18.3,18.21,18.22,220518.0,15.8593,15.8593,15.7813,15.79,220518.0
2022-11-04 11:30:00,18.21,18.27,18.19,18.2,148196.0,15.7813,15.8333,15.764,15.7727,148196.0
2022-11-04 11:35:00,18.2,18.22,18.11,18.12,99243.0,15.7727,15.79,15.6947,15.7033,99243.0
2022-11-04 11:40:00,18.12,18.16,18.11,18.15,123261.0,15.7033,15.738,15.6947,15.7293,123261.0
2022-11-04 11:45:00,18.15,18.15,18.08,18.11,152912.0,15.7293,15.7293,15.6687,15.6947,152912.0
2022-11-04 11:50:00,18.11,18.11,18.02,18.05,333241.0,15.6947,15.6947,15.6167,15.6427,333241.0
2022-11-04 11:55:00,18.05,18.08,18.02,18.03,225235.0,15.6427,15.6687,15.6167,15.6253,225235.0
2022-11-04 12:00:00,18.03,18.05,17.96,17.97,255340.0,15.6253,15.6427,15.5647,15.5733,255340.0
2022-11-04 12:05:00,17.97,18.02,17.96,18.02,188860.0,15.5733,15.6167,15.5647,15.6167,188860.0
2022-11-04 12:10:00,18.01,18.04,17.99,18.03,241064.0,15.608,15.634,15.5907,15.6253,241064.0
2022-11-04 12:15:00,18.03,18.07,18.01,18.06,254904.0,15.6253,15.66,15.608,15.6513,254904.0
2022-11-04 12:20:00,18.06,18.07,18.0,18.0,350821.0,15.6513,15.66,15.5993,15.5993,350821.0
2022-11-04 12:25:00,18.0,18.09,18.0,18.07,172878.0,15.5993,15.6773,15.5993,15.66,172878.0
2022-11-04 12:30:00,18.07,18.08,18.03,18.06,222066.0,15.66,15.6687,15.6253,15.6513,222066.0
2022-11-04 12:35:00,18.05,18.06,18.0,18.01,247190.0,15.6427,15.6513,15.5993,15.608,247190.0
2022-11-04 12:40:00,18.0,18.01,17.97,17.98,108600.0,15.5993,15.608,15.5733,15.582,108600.0
2022-11-04 12:45:00,17.98,18.01,17.97,18.01,216157.0,15.582,15.608,15.5733,15.608,216157.0
2022-11-04 12:50:00,18.0,18.03,18.0,18.02,70698.0,15.5993,15.6253,15.5993,15.6167,70698.0
2022-11-04 12:55:00,18.01,18.03,17.99,18.0,106404.0,15.608,15.6253,15.5907,15.5993,106404.0
2022-11-04 13:00:00,18.0,18.01,17.98,18.0,159131.0,15.5993,15.608,15.582,15.5993,159131.0
2022-11-04 13:05:00,18.01,18.03,17.96,17.97,197301.0,15.608,15.6253,15.5647,15.5733,197301.0
2022-11-04 13:10:00,17.97,18.02,17.96,18.02,250538.0,15.5733,15.6167,15.5647,15.6167,250538.0
2022-11-04 13:15:00,18.01,18.02,17.99,18.01,175805.0,15.608,15.6167,15.5907,15.608,175805.0
2022-11-04 13:20:00,18.01,18.06,18.0,18.05,239222.0,15.608,15.6513,15.5993,15.6427,239222.0
2022-11-04 13:25:00,18.06,18.06,18.01,18.04,246295.0,15.6513,15.6513,15.608,15.634,246295.0
2022-11-04 13:30:00,18.04,18.07,18.03,18.05,368711.0,15.634,15.66,15.6253,15.6427,368711.0
2022-11-04 13:35:00,18.05,18.08,18.02,18.06,264427.0,15.6427,15.6687,15.6167,15.6513,264427.0
2022-11-04 13:40:00,18.06,18.07,18.03,18.06,227788.0,15.6513,15.66,15.6253,15.6513,227788.0
2022-11-04 13:45:00,18.06,18.11,18.05,18.09,342974.0,15.6513,15.6947,15.6427,15.6773,342974.0
2022-11-04 13:50:00,18.1,18.11,18.07,18.08,243897.0,15.686,15.6947,15.66,15.6687,243897.0
2022-11-04 13:55:00,18.08,18.08,18.04,18.05,100514.0,15.6687,15.6687,15.634,15.6427,100514.0
2022-11-04 14:00:00,18.05,18.06,18.02,18.02,247156.0,15.6427,15.6513,15.6167,15.6167,247156.0
2022-11-04 14:05:00,18.02,18.04,17.99,18.01,342738.0,15.6167,15.634,15.5907,15.608,342738.0
2022-11-04 14:10:00,18.01,18.04,18.0,18.04,181451.0,15.608,15.634,15.5993,15.634,181451.0
2022-11-04 14:15:00,18.04,18.1,18.03,18.09,174840.0,15.634,15.686,15.6253,15.6773,174840.0
2022-11-04 14:20:00,18.09,18.09,18.05,18.09,214682.0,15.6773,15.6773,15.6427,15.6773,214682.0
2022-11-04 14:25:00,18.08,18.09,18.06,18.07,121798.0,15.6687,15.6773,15.6513,15.66,121798.0
2022-11-04 14:30:00,18.07,18.09,18.05,18.07,142380.0,15.66,15.6773,15.6427,15.66,142380.0
2022-11-04 14:35:00,18.07,18.1,18.06,18.09,89618.0,15.66,15.686,15.6513,15.6773,89618.0
2022-11-04 14:40:00,18.09,18.14,18.08,18.14,75016.0,15.6773,15.7207,15.6687,15.7207,75016.0
2022-11-04 14:45:00,18.13,18.14,18.1,18.12,171713.0,15.712,15.7207,15.686,15.7033,171713.0
2022-11-04 14:50:00,18.12,18.14,18.11,18.14,142234.0,15.7033,15.7207,15.6947,15.7207,142234.0
2022-11-04 14:55:00,18.14,18.17,18.12,18.13,334345.0,15.7207,15.7467,15.7033,15.712,334345.0
2022-11-04 15:00:00,18.13,18.18,18.13,18.16,153402.0,15.712,15.7553,15.712,15.738,153402.0
2022-11-04 15:05:00,18.16,18.19,18.15,18.18,159314.0,15.738,15.764,15.7293,15.7553,159314.0
2022-11-04 15:10:00,18.19,18.19,18.17,18.18,105077.0,15.764,15.764,15.7467,15.7553,105077.0
2022-11-04 15:15:00,18.18,18.18,18.16,18.16,133989.0,15.7553,15.7553,15.738,15.738,133989.0
2022-11-04 15:20:00,18.16,18.16,18.12,18.13,155761.0,15.738,15.738,15.7033,15.712,155761.0
2022-11-04 15:25:00,18.12,18.16,18.12,18.14,112565.0,15.7033,15.738,15.7033,15.7207,112565.0
2022-11-04 15:30:00,18.14,18.18,18.12,18.18,207017.0,15.7207,15.7553,15.7033,15.7553,207017.0
2022-11-04 15:35:00,18.17,18.18,18.14,18.16,312574.0,15.7467,15.7553,15.7207,15.738,312574.0
2022-11-04 15:40:00,18.16,18.19,18.14,18.19,380684.0,15.738,15.764,15.7207,15.764,380684.0
2022-11-04 15:45:00,18.19,18.21,18.17,18.17,289764.0,15.764,15.7813,15.7467,15.7467,289764.0
2022-11-04 15:50:00,18.18,18.19,18.15,18.16,405735.0,15.7553,15.764,15.7293,15.738,405735.0
2022-11-04 15:55:00,18.15,18.2,18.14,18.2,829261.0,15.7293,15.7727,15.7207,15.7727,829261.0
2022-11-07 09:30:00,18.25,18.32,18.2,18.32,294182.0,15.816,15.8767,15.7727,15.8767,294182.0
2022-11-07 09:35:00,18.32,18.34,18.26,18.3,188903.0,15.8767,15.894,15.8247,15.8593,188903.0
2022-11-07 09:40:00,18.3,18.31,18.25,18.3,164479.0,15.8593,15.868,15.816,15.8593,164479.0
2022-11-07 09:45:00,18.3,18.3,18.23,18.23,139869.0,15.8593,15.8593,15.7987,15.7987,139869.0
2022-11-07 09:50:00,18.23,18.26,18.18,18.19,100379.0,15.7987,15.8247,15.7553,15.764,100379.0
2022-11-07 09:55:00,18.18,18.2,18.14,18.16,141010.0,15.7553,15.7727,15.7207,15.738,141010.0
2022-11-07 10:00:00,18.16,18.26,18.16,18.26,112623.0,15.738,15.8247,15.738,15.8247,112623.0
2022-11-07 10:05:00,18.27,18.32,18.25,18.32,143178.0,15.8333,15.8767,15.816,15.8767,143178.0
2022-11-07 10:10:00,18.32,18.38,18.29,18.38,154073.0,15.8767,15.9287,15.8507,15.9287,154073.0
2022-11-07 10:15:00,18.38,18.39,18.35,18.39,212736.0,15.9287,15.9373,15.9027,15.9373,212736.0
2022-11-07 10:20:00,18.39,18.39,18.33,18.35,99806.0,15.9373,15.9373,15.8853,15.9027,99806.0
2022-11-07 10:25:00,18.35,18.35,18.32,18.34,137197.0,15.9027,15.9027,15.8767,15.894,137197.0
2022-11-07 10:30:00,18.34,18.38,18.33,18.34,172726.0,15.894,15.9287,15.8853,15.894,172726.0
2022-11-07 10:35:00,18.34,18.35,18.29,18.31,92109.0,15.894,15.9027,15.8507,15.868,92109.0
2022-11-07 10:40:00,18.3,18.34,18.29,18.33,108260.0,15.8593,15.894,15.8507,15.8853,108260.0
2022-11-07 10:45:00,18.32,18.35,18.3,18.31,222632.0,15.8767,15.9027,15.8593,15.868,222632.0
2022-11-07 10:50:00,18.32,18.36,18.31,18.36,146933.0,15.8767,15.9113,15.868,15.9113,146933.0
2022-11-07 10:55:00,18.35,18.37,18.31,18.33,144435.0,15.9027,15.92,15.868,15.8853,144435.0
2022-11-07 11:00:00,18.33,18.33,18.29,18.3,160576.0,15.8853,15.8853,15.8507,15.8593,160576.0
2022-11-07 11:05:00,18.3,18.33,18.29,18.3,252594.0,15.8593,15.8853,15.8507,15.8593,252594.0
2022-11-07 11:10:00,18.3,18.31,18.28,18.3,154633.0,15.8593,15.868,15.842,15.8593,154633.0
2022-11-07 11:15:00,18.3,18.32,18.3,18.3,176305.0,15.8593,15.8767,15.8593,15.8593,176305.0
2022-11-07 11:20:00,18.3,18.32,18.28,18.3,147498.0,15.8593,15.8767,15.842,15.8593,147498.0
2022-11-07 11:25:00,18.3,18.31,18.27,18.3,91533.0,15.8593,15.868,15.8333,15.8593,91533.0
2022-11-07 11:30:00,18.3,18.32,18.27,18.28,147192.0,15.8593,15.8767,15.8333,15.842,147192.0
2022-11-07 11:35:00,18.28,18.29,18.25,18.26,109781.0,15.842,15.8507,15.816,15.8247,109781.0
2022-11-07 11:40:00,18.25,18.26,18.2,18.23,190447.0,15.816,15.8247,15.7727,15.7987,190447.0
2022-11-07 11:45:00,18.22,18.23,18.19,18.21,142740.0,15.79,15.7987,15.764,15.7813,142740.0
2022-11-07 11:50:00,18.2,18.24,18.2,18.24,139028.0,15.7727,15.8073,15.7727,15.8073,139028.0
2022-11-07 11:55:00,18.23,18.26,18.23,18.25,123632.0,15.7987,15.8247,15.7987,15.816,123632.0
2022-11-07 12:00:00,18.25,18.25,18.22,18.23,53600.0,15.816,15.816,15.79,15.7987,53600.0
2022-11-07 12:05:00,18.23,18.27,18.22,18.27,90476.0,15.7987,15.8333,15.79,15.8333,90476.0
2022-11-07 12:10:00,18.27,18.27,18.24,18.25,104967.0,15.8333,15.8333,15.8073,15.816,104967.0
2022-11-07 12:15:00,18.24,18.26,18.24,18.26,91111.0,15.8073,15.8247,15.8073,15.8247,91111.0
2022-11-07 12:20:00,18.26,18.26,18.23,18.25,142228.0,15.8247,15.8247,15.7987,15.816,142228.0
2022-11-07 12:25:00,18.24,18.26,18.24,18.26,49506.0,15.8073,15.8247,15.8073,15.8247,49506.0
2022-11-07 12:30:00,18.26,18.26,18.24,18.24,145098.0,15.8247,15.8247,15.8073,15.8073,145098.0
2022-11-07 12:35:00,18.24,18.25,18.21,18.21,110015.0,15.8073,15.816,15.7813,15.7813,110015.0
2022-11-07 12:40:00,18.22,18.22,18.2,18.21,94759.0,15.79,15.79,15.7727,15.7813,94759.0
2022-11-07 12:45:00,18.21,18.24,18.21,18.24,69159.0,15.7813,15.8073,15.7813,15.8073,69159.0
2022-11-07 12:50:00,18.23,18.24,18.21,18.22,110300.0,15.7987,15.8073,15.7813,15.79,110300.0
2022-11-07 12:55:00,18.22,18.23,18.2,18.22,100128.0,15.79,15.7987,15.7727,15.79,100128.0
2022-11-07 13:00:00,18.21,18.25,18.21,18.23,150570.0,15.7813,15.816,15.7813,15.7987,150570.0
2022-11-07 13:05:00,18.23,18.26,18.23,18.26,153709.0,15.7987,15.8247,15.7987,15.8247,153709.0
2022-11-07 13:10:00,18.25,18.26,18.23,18.23,78369.0,15.816,15.8247,15.7987,15.7987,78369.0
2022-11-07 13:15:00,18.23,18.25,18.22,18.23,79696.0,15.7987,15.816,15.79,15.7987,79696.0
2022-11-07 13:20:00,18.22,18.23,18.2,18.21,179786.0,15.79,15.7987,15.7727,15.7813,179786.0
2022-11-07 13:25:00,18.21,18.23,18.19,18.2,181241.0,15.7813,15.7987,15.764,15.7727,181241.0
2022-11-07 13:30:00,18.2,18.21,18.18,18.19,109421.0,15.7727,15.7813,15.7553,15.764,109421.0
2022-11-07 13:35:00,18.19,18.2,18.17,18.19,107645.0,15.764,15.7727,15.7467,15.764,107645.0
2022-11-07 13:40:00,18.19,18.2,18.18,18.2,119840.0,15.764,15.7727,15.7553,15.7727,119840.0
2022-11-07 13:45:00,18.19,18.22,18.18,18.2,171062.0,15.764,15.79,15.7553,15.7727,171062.0
2022-11-07 13:50:00,18.21,18.21,18.19,18.2,122380.0,15.7813,15.7813,15.764,15.7727,122380.0
2022-11-07 13:55:00,18.2,18.23,18.2,18.22,80113.0,15.7727,15.7987,15.7727,15.79,80113.0
2022-11-07 14:00:00,18.21,18.24,18.21,18.21,169753.0,15.7813,15.8073,15.7813,15.7813,169753.0
2022-11-07 14:05:00,18.22,18.22,18.2,18.21,112054.0,15.79,15.79,15.7727,15.7813,112054.0
2022-11-07 14:10:00,18.21,18.25,18.21,18.25,104992.0,15.7813,15.816,15.7813,15.816,104992.0
2022-11-07 14:15:00,18.25,18.26,18.24,18.25,113573.0,15.816,15.8247,15.8073,15.816,113573.0
2022-11-07 14:20:00,18.25,18.28,18.24,18.27,124455.0,15.816,15.842,15.8073,15.8333,124455.0
2022-11-07 14:25:00,18.28,18.28,18.25,18.28,76421.0,15.842,15.842,15.816,15.842,76421.0
2022-11-07 14:30:00,18.27,18.28,18.26,18.27,87802.0,15.8333,15.842,15.8247,15.8333,87802.0
2022-11-07 14:35:00,18.28,18.29,18.26,18.28,118227.0,15.842,15.8507,15.8247,15.842,118227.0
2022-11-07 14:40:00,18.27,18.28,18.24,18.24,99996.0,15.8333,15.842,15.8073,15.8073,99996.0
2022-11-07 14:45:00,18.24,18.25,18.22,18.22,96231.0,15.8073,15.816,15.79,15.79,96231.0
2022-11-07 14:50:00,18.23,18.23,18.2,18.21,139545.0,15.7987,15.7987,15.7727,15.7813,139545.0
2022-11-07 14:55:00,18.21,18.22,18.2,18.21,180480.0,15.7813,15.79,15.7727,15.7813,180480.0
2022-11-07 15:00:00,18.21,18.24,18.2,18.23,142895.0,15.7813,15.8073,15.7727,15.7987,142895.0
2022-11-07 15:05:00,18.22,18.23,18.21,18.23,72836.0,15.79,15.7987,15.7813,15.7987,72836.0
2022-11-07 15:10:00,18.22,18.24,18.22,18.23,122287.0,15.79,15.8073,15.79,15.7987,122287.0
2022-11-07 15:15:00,18.23,18.26,18.23,18.26,210771.0,15.7987,15.8247,15.7987,15.8247,210771.0
2022-11-07 15:20:00,18.26,18.28,18.24,18.28,144239.0,15.8247,15.842,15.8073,15.842,144239.0
2022-11-07 15:25:00,18.27,18.28,18.26,18.27,82778.0,15.8333,15.842,15.8247,15.8333,82778.0
2022-11-07 15:30:00,18.27,18.28,18.25,18.28,205469.0,15.8333,15.842,15.816,15.842,205469.0
2022-11-07 15:35:00,18.27,18.28,18.25,18.27,158951.0,15.8333,15.842,15.816,15.8333,158951.0
2022-11-07 15:40:00,18.27,18.27,18.25,18.27,211716.0,15.8333,15.8333,15.816,15.8333,211716.0
2022-11-07 15:45:00,18.27,18.31,18.26,18.3,191521.0,15.8333,15.868,15.8247,15.8593,191521.0
2022-11-07 15:50:00,18.3,18.31,18.27,18.27,374962.0,15.8593,15.868,15.8333,15.8333,374962.0
2022-11-07 15:55:00,18.27,18.28,18.24,18.27,1068278.0,15.8333,15.842,15.8073,15.8333,1068278.0
2022-11-08 09:30:00,18.28,18.29,18.15,18.16,202721.0,15.842,15.8507,15.7293,15.738,202721.0
2022-11-08 09:35:00,18.17,18.22,18.15,18.21,93303.0,15.7467,15.79,15.7293,15.7813,93303.0
2022-11-08 09:40:00,18.2,18.21,18.15,18.18,82550.0,15.7727,15.7813,15.7293,15.7553,82550.0
2022-11-08 09:45:00,18.18,18.18,18.13,18.14,89629.0,15.7553,15.7553,15.712,15.7207,89629.0
2022-11-08 09:50:00,18.14,18.18,18.13,18.16,97404.0,15.7207,15.7553,15.712,15.738,97404.0
2022-11-08 09:55:00,18.17,18.19,18.14,18.16,102608.0,15.7467,15.764,15.7207,15.738,102608.0
2022-11-08 10:00:00,18.15,18.22,18.15,18.21,149182.0,15.7293,15.79,15.7293,15.7813,149182.0
2022-11-08 10:05:00,18.21,18.27,18.21,18.25,143007.0,15.7813,15.8333,15.7813,15.816,143007.0
2022-11-08 10:10:00,18.25,18.25,18.19,18.21,73415.0,15.816,15.816,15.764,15.7813,73415.0
2022-11-08 10:15:00,18.21,18.24,18.2,18.24,73230.0,15.7813,15.8073,15.7727,15.8073,73230.0
2022-11-08 10:20:00,18.24,18.26,18.23,18.25,53517.0,15.8073,15.8247,15.7987,15.816,53517.0
2022-11-08 10:25:00,18.25,18.27,18.22,18.26,56751.0,15.816,15.8333,15.79,15.8247,56751.0
2022-11-08 10:30:00,18.26,18.3,18.26,18.27,71183.0,15.8247,15.8593,15.8247,15.8333,71183.0
2022-11-08 10:35:00,18.28,18.32,18.27,18.3,117995.0,15.842,15.8767,15.8333,15.8593,117995.0
2022-11-08 10:40:00,18.3,18.32,18.29,18.3,65131.0,15.8593,15.8767,15.8507,15.8593,65131.0
2022-11-08 10:45:00,18.31,18.36,18.31,18.36,138348.0,15.868,15.9113,15.868,15.9113,138348.0
2022-11-08 10:50:00,18.36,18.38,18.34,18.37,170680.0,15.9113,15.9287,15.894,15.92,170680.0
2022-11-08 10:55:00,18.37,18.37,18.35,18.37,36069.0,15.92,15.92,15.9027,15.92,36069.0
2022-11-08 11:00:00,18.37,18.39,18.36,18.37,151139.0,15.92,15.9373,15.9113,15.92,151139.0
2022-11-08 11:05:00,18.38,18.4,18.36,18.39,71977.0,15.9287,15.946,15.9113,15.9373,71977.0
2022-11-08 11:10:00,18.4,18.42,18.38,18.41,112355.0,15.946,15.9633,15.9287,15.9547,112355.0
2022-11-08 11:15:00,18.41,18.42,18.38,18.39,149466.0,15.9547,15.9633,15.9287,15.9373,149466.0
2022-11-08 11:20:00,18.39,18.39,18.35,18.36,563631.0,15.9373,15.9373,15.9027,15.9113,563631.0
2022-11-08 11:25:00,18.36,18.37,18.33,18.34,108628.0,15.9113,15.92,15.8853,15.894,108628.0
2022-11-08 11:30:00,18.33,18.37,18.33,18.34,82340.0,15.8853,15.92,15.8853,15.894,82340.0
2022-11-08 11:35:00,18.35,18.37,18.34,18.35,54376.0,15.9027,15.92,15.894,15.9027,54376.0
2022-11-08 11:40:00,18.36,18.38,18.35,18.38,107643.0,15.9113,15.9287,15.9027,15.9287,107643.0
2022-11-08 11:45:00,18.38,18.38,18.36,18.37,47651.0,15.9287,15.9287,15.9113,15.92,47651.0
2022-11-08 11:50:00,18.37,18.38,18.34,18.37,62151.0,15.92,15.9287,15.894,15.92,62151.0
2022-11-08 11:55:00,18.38,18.38,18.36,18.37,121889.0,15.9287,15.9287,15.9113,15.92,121889.0
2022-11-08 12:00:00,18.37,18.38,18.36,18.38,210283.0,15.92,15.9287,15.9113,15.9287,210283.0
2022-11-08 12:05:00,18.37,18.38,18.34,18.36,120978.0,15.92,15.9287,15.894,15.9113,120978.0
2022-11-08 12:10:00,18.36,18.37,18.34,18.35,88766.0,15.9113,15.92,15.894,15.9027,88766.0
2022-11-08 12:15:00,18.35,18.36,18.32,18.34,305701.0,15.9027,15.9113,15.8767,15.894,305701.0
2022-11-08 12:20:00,18.34,18.37,18.33,18.37,47062.0,15.894,15.92,15.8853,15.92,47062.0
2022-11-08 12:25:00,18.37,18.37,18.35,18.36,106201.0,15.92,15.92,15.9027,15.9113,106201.0
2022-11-08 12:30:00,18.36,18.39,18.35,18.38,140015.0,15.9113,15.9373,15.9027,15.9287,140015.0
2022-11-08 12:35:00,18.38,18.38,18.35,18.37,131291.0,15.9287,15.9287,15.9027,15.92,131291.0
2022-11-08 12:40:00,18.37,18.38,18.36,18.38,93270.0,15.92,15.9287,15.9113,15.9287,93270.0
2022-11-08 12:45:00,18.38,18.38,18.33,18.33,319356.0,15.9287,15.9287,15.8853,15.8853,319356.0
2022-11-08 12:50:00,18.34,18.35,18.32,18.32,249130.0,15.894,15.9027,15.8767,15.8767,249130.0
2022-11-08 12:55:00,18.32,18.33,18.29,18.3,234623.0,15.8767,15.8853,15.8507,15.8593,234623.0
2022-11-08 13:00:00,18.29,18.3,18.26,18.29,235557.0,15.8507,15.8593,15.8247,15.8507,235557.0
2022-11-08 13:05:00,18.29,18.33,18.27,18.32,185717.0,15.8507,15.8853,15.8333,15.8767,185717.0
2022-11-08 13:10:00,18.32,18.34,18.31,18.32,176774.0,15.8767,15.894,15.868,15.8767,176774.0
2022-11-08 13:15:00,18.32,18.32,18.27,18.28,335733.0,15.8767,15.8767,15.8333,15.842,335733.0
2022-11-08 13:20:00,18.28,18.28,18.23,18.23,456569.0,15.842,15.842,15.7987,15.7987,456569.0
2022-11-08 13:25:00,18.23,18.25,18.18,18.19,280329.0,15.7987,15.816,15.7553,15.764,280329.0
2022-11-08 13:30:00,18.19,18.22,18.17,18.21,181056.0,15.764,15.79,15.7467,15.7813,181056.0
2022-11-08 13:35:00,18.22,18.23,18.2,18.23,200277.0,15.79,15.7987,15.7727,15.7987,200277.0
2022-11-08 13:40:00,18.22,18.26,18.22,18.23,234084.0,15.79,15.8247,15.79,15.7987,234084.0
2022-11-08 13:45:00,18.24,18.25,18.21,18.21,153025.0,15.8073,15.816,15.7813,15.7813,153025.0
2022-11-08 13:50:00,18.22,18.24,18.19,18.2,104670.0,15.79,15.8073,15.764,15.7727,104670.0
2022-11-08 13:55:00,18.2,18.22,18.17,18.2,137302.0,15.7727,15.79,15.7467,15.7727,137302.0
2022-11-08 14:00:00,18.2,18.24,18.19,18.22,142968.0,15.7727,15.8073,15.764,15.79,142968.0
2022-11-08 14:05:00,18.21,18.23,18.19,18.2,192646.0,15.7813,15.7987,15.764,15.7727,192646.0
2022-11-08 14:10:00,18.21,18.23,18.18,18.23,131038.0,15.7813,15.7987,15.7553,15.7987,131038.0
2022-11-08 14:15:00,18.23,18.25,18.22,18.25,202646.0,15.7987,15.816,15.79,15.816,202646.0
2022-11-08 14:20:00,18.25,18.25,18.17,18.18,344240.0,15.816,15.816,15.7467,15.7553,344240.0
2022-11-08 14:25:00,18.17,18.18,18.14,18.14,255189.0,15.7467,15.7553,15.7207,15.7207,255189.0
2022-11-08 14:30:00,18.15,18.18,18.14,18.17,86001.0,15.7293,15.7553,15.7207,15.7467,86001.0
2022-11-08 14:35:00,18.17,18.24,18.17,18.24,103077.0,15.7467,15.8073,15.7467,15.8073,103077.0
2022-11-08 14:40:00,18.23,18.28,18.23,18.26,119677.0,15.7987,15.842,15.7987,15.8247,119677.0
2022-11-08 14:45:00,18.26,18.29,18.24,18.27,123105.0,15.8247,15.8507,15.8073,15.8333,123105.0
2022-11-08 14:50:00,18.27,18.28,18.25,18.27,121014.0,15.8333,15.842,15.816,15.8333,121014.0
2022-11-08 14:55:00,18.27,18.28,18.25,18.26,95726.0,15.8333,15.842,15.816,15.8247,95726.0
2022-11-08 15:00:00,18.26,18.31,18.25,18.29,167856.0,15.8247,15.868,15.816,15.8507,167856.0
2022-11-08 15:05:00,18.29,18.29,18.26,18.29,246739.0,15.8507,15.8507,15.8247,15.8507,246739.0
2022-11-08 15:10:00,18.28,18.31,18.27,18.3,152432.0,15.842,15.868,15.8333,15.8593,152432.0
2022-11-08 15:15:00,18.3,18.3,18.28,18.3,188888.0,15.8593,15.8593,15.842,15.8593,188888.0
2022-11-08 15:20:00,18.3,18.32,18.28,18.31,290024.0,15.8593,15.8767,15.842,15.868,290024.0
2022-11-08 15:25:00,18.3,18.34,18.3,18.34,171964.0,15.8593,15.894,15.8593,15.894,171964.0
2022-11-08 15:30:00,18.33,18.36,18.32,18.35,220843.0,15.8853,15.9113,15.8767,15.9027,220843.0
2022-11-08 15:35:00,18.35,18.37,18.33,18.36,213490.0,15.9027,15.92,15.8853,15.9113,213490.0
2022-11-08 15:40:00,18.36,18.37,18.33,18.34,153398.0,15.9113,15.92,15.8853,15.894,153398.0
2022-11-08 15:45:00,18.34,18.38,18.32,18.36,355864.0,15.894,15.9287,15.8767,15.9113,355864.0
2022-11-08 15:50:00,18.35,18.37,18.34,18.35,292188.0,15.9027,15.92,15.894,15.9027,292188.0
2022-11-08 15:55:00,18.34,18.35,18.29,18.32,683483.0,15.894,15.9027,15.8507,15.8767,683483.0
2022-11-09 09:30:00,18.19,18.25,18.14,18.14,263648.0,15.764,15.816,15.7207,15.7207,263648.0
2022-11-09 09:35:00,18.14,18.16,18.08,18.14,100127.0,15.7207,15.738,15.6687,15.7207,100127.0
2022-11-09 09:40:00,18.14,18.16,18.07,18.07,100294.0,15.7207,15.738,15.66,15.66,100294.0
2022-11-09 09:45:00,18.08,18.13,18.06,18.09,93728.0,15.6687,15.712,15.6513,15.6773,93728.0
2022-11-09 09:50:00,18.09,18.13,18.06,18.12,86199.0,15.6773,15.712,15.6513,15.7033,86199.0
2022-11-09 09:55:00,18.12,18.13,18.07,18.1,83663.0,15.7033,15.712,15.66,15.686,83663.0
2022-11-09 10:00:00,18.11,18.18,18.1,18.16,128794.0,15.6947,15.7553,15.686,15.738,128794.0
2022-11-09 10:05:00,18.16,18.2,18.15,18.2,98511.0,15.738,15.7727,15.7293,15.7727,98511.0
2022-11-09 10:10:00,18.2,18.22,18.16,18.16,159707.0,15.7727,15.79,15.738,15.738,159707.0
2022-11-09 10:15:00,18.17,18.2,18.13,18.16,105996.0,15.7467,15.7727,15.712,15.738,105996.0
2022-11-09 10:20:00,18.15,18.19,18.13,18.14,70333.0,15.7293,15.764,15.712,15.7207,70333.0
2022-11-09 10:25:00,18.13,18.16,18.11,18.12,36782.0,15.712,15.738,15.6947,15.7033,36782.0
2022-11-09 10:30:00,18.12,18.17,18.08,18.11,114050.0,15.7033,15.7467,15.6687,15.6947,114050.0
2022-11-09 10:35:00,18.1,18.12,18.03,18.04,79293.0,15.686,15.7033,15.6253,15.634,79293.0
2022-11-09 10:40:00,18.04,18.05,18.0,18.02,106532.0,15.634,15.6427,15.5993,15.6167,106532.0
2022-11-09 10:45:00,18.02,18.03,18.0,18.01,96324.0,15.6167,15.6253,15.5993,15.608,96324.0
2022-11-09 10:50:00,18.01,18.02,17.96,17.96,105295.0,15.608,15.6167,15.5647,15.5647,105295.0
2022-11-09 10:55:00,17.96,17.98,17.94,17.96,138344.0,15.5647,15.582,15.5473,15.5647,138344.0
2022-11-09 11:00:00,17.97,17.97,17.91,17.93,211756.0,15.5733,15.5733,15.5213,15.5387,211756.0
2022-11-09 11:05:00,17.93,17.96,17.91,17.95,120010.0,15.5387,15.5647,15.5213,15.556,120010.0
2022-11-09 11:10:00,17.96,17.96,17.92,17.93,147659.0,15.5647,15.5647,15.53,15.5387,147659.0
2022-11-09 11:15:00,17.93,17.97,17.92,17.95,85021.0,15.5387,15.5733,15.53,15.556,85021.0
2022-11-09 11:20:00,17.94,17.95,17.9,17.91,73379.0,15.5473,15.556,15.5127,15.5213,73379.0
2022-11-09 11:25:00,17.91,17.96,17.91,17.94,60168.0,15.5213,15.5647,15.5213,15.5473,60168.0
2022-11-09 11:30:00,17.93,17.93,17.89,17.91,87450.0,15.5387,15.5387,15.504,15.5213,87450.0
2022-11-09 11:35:00,17.92,17.96,17.92,17.94,56654.0,15.53,15.5647,15.53,15.5473,56654.0
2022-11-09 11:40:00,17.94,17.99,17.93,17.98,82904.0,15.5473,15.5907,15.5387,15.582,82904.0
2022-11-09 11:45:00,17.98,17.99,17.97,17.98,50605.0,15.582,15.5907,15.5733,15.582,50605.0
2022-11-09 11:50:00,17.98,18.01,17.98,18.0,57231.0,15.582,15.608,15.582,15.5993,57231.0
2022-11-09 11:55:00,18.01,18.02,17.98,18.0,194949.0,15.608,15.6167,15.582,15.5993,194949.0
2022-11-09 12:00:00,18.0,18.02,17.99,18.02,68998.0,15.5993,15.6167,15.5907,15.6167,68998.0
2022-11-09 12:05:00,18.02,18.02,17.97,17.98,61937.0,15.6167,15.6167,15.5733,15.582,61937.0
2022-11-09 12:10:00,17.98,17.99,17.96,17.98,103231.0,15.582,15.5907,15.5647,15.582,103231.0
2022-11-09 12:15:00,17.98,17.99,17.96,17.96,66164.0,15.582,15.5907,15.5647,15.5647,66164.0
2022-11-09 12:20:00,17.96,17.97,17.93,17.93,68797.0,15.5647,15.5733,15.5387,15.5387,68797.0
2022-11-09 12:25:00,17.94,17.95,17.92,17.94,160725.0,15.5473,15.556,15.53,15.5473,160725.0
2022-11-09 12:30:00,17.94,17.97,17.93,17.96,90202.0,15.5473,15.5733,15.5387,15.5647,90202.0
2022-11-09 12:35:00,17.96,17.97,17.94,17.95,71160.0,15.5647,15.5733,15.5473,15.556,71160.0
2022-11-09 12:40:00,17.95,17.95,17.91,17.91,83664.0,15.556,15.556,15.5213,15.5213,83664.0
2022-11-09 12:45:00,17.91,17.95,17.9,17.94,130591.0,15.5213,15.556,15.5127,15.5473,130591.0
2022-11-09 12:50:00,17.94,17.95,17.93,17.94,74658.0,15.5473,15.556,15.5387,15.5473,74658.0
2022-11-09 12:55:00,17.93,17.95,17.91,17.95,128005.0,15.5387,15.556,15.5213,15.556,128005.0
2022-11-09 13:00:00,17.95,17.95,17.91,17.92,104736.0,15.556,15.556,15.5213,15.53,104736.0
2022-11-09 13:05:00,17.92,17.92,17.9,17.91,102329.0,15.53,15.53,15.5127,15.5213,102329.0
2022-11-09 13:10:00,17.91,17.92,17.88,17.91,156364.0,15.5213,15.53,15.4953,15.5213,156364.0
2022-11-09 13:15:00,17.91,17.92,17.89,17.9,117752.0,15.5213,15.53,15.504,15.5127,117752.0
2022-11-09 13:20:00,17.9,17.91,17.89,17.89,124758.0,15.5127,15.5213,15.504,15.504,124758.0
2022-11-09 13:25:00,17.89,17.89,17.86,17.87,117348.0,15.504,15.504,15.478,15.4867,117348.0
2022-11-09 13:30:00,17.87,17.87,17.83,17.84,104536.0,15.4867,15.4867,15.452,15.4607,104536.0
2022-11-09 13:35:00,17.83,17.83,17.8,17.8,183842.0,15.452,15.452,15.426,15.426,183842.0
2022-11-09 13:40:00,17.8,17.82,17.78,17.79,168878.0,15.426,15.4433,15.4087,15.4173,168878.0
2022-11-09 13:45:00,17.79,17.8,17.77,17.77,131268.0,15.4173,15.426,15.4,15.4,131268.0
2022-11-09 13:50:00,17.78,17.78,17.75,17.78,170722.0,15.4087,15.4087,15.3827,15.4087,170722.0
2022-11-09 13:55:00,17.78,17.8,17.77,17.79,129499.0,15.4087,15.426,15.4,15.4173,129499.0
2022-11-09 14:00:00,17.79,17.8,17.75,17.77,106251.0,15.4173,15.426,15.3827,15.4,106251.0
2022-11-09 14:05:00,17.77,17.8,17.76,17.8,121905.0,15.4,15.426,15.3913,15.426,121905.0
2022-11-09 14:10:00,17.8,17.82,17.77,17.8,190232.0,15.426,15.4433,15.4,15.426,190232.0
2022-11-09 14:15:00,17.8,17.81,17.77,17.78,83895.0,15.426,15.4347,15.4,15.4087,83895.0
2022-11-09 14:20:00,17.78,17.79,17.75,17.75,104201.0,15.4087,15.4173,15.3827,15.3827,104201.0
2022-11-09 14:25:00,17.76,17.77,17.74,17.75,150226.0,15.3913,15.4,15.374,15.3827,150226.0
2022-11-09 14:30:00,17.75,17.75,17.7,17.71,157550.0,15.3827,15.3827,15.3393,15.348,157550.0
2022-11-09 14:35:00,17.71,17.72,17.66,17.66,119412.0,15.348,15.3567,15.3047,15.3047,119412.0
2022-11-09 14:40:00,17.66,17.68,17.65,17.68,216600.0,15.3047,15.322,15.296,15.322,216600.0
2022-11-09 14:45:00,17.67,17.69,17.64,17.66,215747.0,15.3133,15.3307,15.2873,15.3047,215747.0
2022-11-09 14:50:00,17.66,17.67,17.63,17.64,266339.0,15.3047,15.3133,15.2787,15.2873,266339.0
2022-11-09 14:55:00,17.64,17.65,17.6,17.62,226809.0,15.2873,15.296,15.2527,15.27,226809.0
2022-11-09 15:00:00,17.61,17.65,17.61,17.64,205797.0,15.2613,15.296,15.2613,15.2873,205797.0
2022-11-09 15:05:00,17.64,17.69,17.64,17.68,270391.0,15.2873,15.3307,15.2873,15.322,270391.0
2022-11-09 15:10:00,17.67,17.68,17.63,17.64,157116.0,15.3133,15.322,15.2787,15.2873,157116.0
2022-11-09 15:15:00,17.64,17.65,17.62,17.64,293743.0,15.2873,15.296,15.27,15.2873,293743.0
2022-11-09 15:20:00,17.64,17.65,17.6,17.61,218958.0,15.2873,15.296,15.2527,15.2613,218958.0
2022-11-09 15:25:00,17.61,17.63,17.6,17.62,184485.0,15.2613,15.2787,15.2527,15.27,184485.0
2022-11-09 15:30:00,17.62,17.63,17.58,17.6,327700.0,15.27,15.2787,15.2353,15.2527,327700.0
2022-11-09 15:35:00,17.6,17.61,17.58,17.6,279972.0,15.2527,15.2613,15.2353,15.2527,279972.0
2022-11-09 15:40:00,17.6,17.61,17.59,17.59,590015.0,15.2527,15.2613,15.244,15.244,590015.0
2022-11-09 15:45:00,17.59,17.61,17.57,17.57,525677.0,15.244,15.2613,15.2267,15.2267,525677.0
2022-11-09 15:50:00,17.57,17.61,17.57,17.6,765236.0,15.2267,15.2613,15.2267,15.2527,765236.0
2022-11-09 15:55:00,17.6,17.6,17.57,17.59,1445654.0,15.2527,15.2527,15.2267,15.244,1445654.0
2022-11-10 09:30:00,17.95,17.99,17.84,17.84,433740.0,15.556,15.5907,15.4607,15.4607,433740.0
2022-11-10 09:35:00,17.85,17.94,17.84,17.93,459104.0,15.4693,15.5473,15.4607,15.5387,459104.0
2022-11-10 09:40:00,17.93,17.95,17.89,17.91,284620.0,15.5387,15.556,15.504,15.5213,284620.0
2022-11-10 09:45:00,17.91,18.08,17.9,18.07,315188.0,15.5213,15.6687,15.5127,15.66,315188.0
2022-11-10 09:50:00,18.07,18.09,18.02,18.04,298706.0,15.66,15.6773,15.6167,15.634,298706.0
2022-11-10 09:55:00,18.04,18.07,18.01,18.02,370793.0,15.634,15.66,15.608,15.6167,370793.0
2022-11-10 10:00:00,18.02,18.06,17.96,17.99,630126.0,15.6167,15.6513,15.5647,15.5907,630126.0
2022-11-10 10:05:00,17.98,18.08,17.98,18.07,215221.0,15.582,15.6687,15.582,15.66,215221.0
2022-11-10 10:10:00,18.07,18.08,18.04,18.04,90224.0,15.66,15.6687,15.634,15.634,90224.0
2022-11-10 10:15:00,18.04,18.07,18.04,18.06,98461.0,15.634,15.66,15.634,15.6513,98461.0
2022-11-10 10:20:00,18.06,18.09,18.05,18.09,162358.0,15.6513,15.6773,15.6427,15.6773,162358.0
2022-11-10 10:25:00,18.08,18.13,18.06,18.11,87172.0,15.6687,15.712,15.6513,15.6947,87172.0
2022-11-10 10:30:00,18.12,18.13,18.08,18.13,170884.0,15.7033,15.712,15.6687,15.712,170884.0
2022-11-10 10:35:00,18.13,18.16,18.11,18.12,500498.0,15.712,15.738,15.6947,15.7033,500498.0
2022-11-10 10:40:00,18.13,18.15,18.11,18.14,89638.0,15.712,15.7293,15.6947,15.7207,89638.0
2022-11-10 10:45:00,18.13,18.14,18.1,18.12,131101.0,15.712,15.7207,15.686,15.7033,131101.0
2022-11-10 10:50:00,18.12,18.15,18.11,18.14,157367.0,15.7033,15.7293,15.6947,15.7207,157367.0
2022-11-10 10:55:00,18.14,18.18,18.13,18.18,159870.0,15.7207,15.7553,15.712,15.7553,159870.0
2022-11-10 11:00:00,18.18,18.19,18.15,18.18,189663.0,15.7553,15.764,15.7293,15.7553,189663.0
2022-11-10 11:05:00,18.18,18.21,18.16,18.16,243123.0,15.7553,15.7813,15.738,15.738,243123.0
2022-11-10 11:10:00,18.16,18.18,18.13,18.14,368162.0,15.738,15.7553,15.712,15.7207,368162.0
2022-11-10 11:15:00,18.14,18.14,18.09,18.12,246909.0,15.7207,15.7207,15.6773,15.7033,246909.0
2022-11-10 11:20:00,18.12,18.16,18.12,18.15,96614.0,15.7033,15.738,15.7033,15.7293,96614.0
2022-11-10 11:25:00,18.13,18.16,18.11,18.15,87016.0,15.712,15.738,15.6947,15.7293,87016.0
2022-11-10 11:30:00,18.16,18.18,18.15,18.16,103468.0,15.738,15.7553,15.7293,15.738,103468.0
2022-11-10 11:35:00,18.16,18.17,18.15,18.15,73251.0,15.738,15.7467,15.7293,15.7293,73251.0
2022-11-10 11:40:00,18.16,18.17,18.14,18.14,75349.0,15.738,15.7467,15.7207,15.7207,75349.0
2022-11-10 11:45:00,18.14,18.16,18.13,18.14,64350.0,15.7207,15.738,15.712,15.7207,64350.0
2022-11-10 11:50:00,18.15,18.16,18.14,18.15,69395.0,15.7293,15.738,15.7207,15.7293,69395.0
2022-11-10 11:55:00,18.16,18.21,18.15,18.21,102303.0,15.738,15.7813,15.7293,15.7813,102303.0
2022-11-10 12:00:00,18.21,18.22,18.15,18.16,216994.0,15.7813,15.79,15.7293,15.738,216994.0
2022-11-10 12:05:00,18.16,18.17,18.1,18.11,256701.0,15.738,15.7467,15.686,15.6947,256701.0
2022-11-10 12:10:00,18.11,18.12,18.1,18.1,62906.0,15.6947,15.7033,15.686,15.686,62906.0
2022-11-10 12:15:00,18.1,18.15,18.09,18.14,502199.0,15.686,15.7293,15.6773,15.7207,502199.0
2022-11-10 12:20:00,18.14,18.15,18.09,18.1,221387.0,15.7207,15.7293,15.6773,15.686,221387.0
2022-11-10 12:25:00,18.09,18.1,18.07,18.09,201215.0,15.6773,15.686,15.66,15.6773,201215.0
2022-11-10 12:30:00,18.09,18.09,18.03,18.05,161351.0,15.6773,15.6773,15.6253,15.6427,161351.0
2022-11-10 12:35:00,18.05,18.07,18.03,18.04,152866.0,15.6427,15.66,15.6253,15.634,152866.0
2022-11-10 12:40:00,18.04,18.08,18.03,18.07,111859.0,15.634,15.6687,15.6253,15.66,111859.0
2022-11-10 12:45:00,18.07,18.08,18.04,18.07,228312.0,15.66,15.6687,15.634,15.66,228312.0
2022-11-10 12:50:00,18.07,18.09,18.04,18.05,115776.0,15.66,15.6773,15.634,15.6427,115776.0
2022-11-10 12:55:00,18.04,18.05,18.02,18.02,143430.0,15.634,15.6427,15.6167,15.6167,143430.0
2022-11-10 13:00:00,18.02,18.07,18.02,18.06,165268.0,15.6167,15.66,15.6167,15.6513,165268.0
2022-11-10 13:05:00,18.06,18.07,18.04,18.05,259786.0,15.6513,15.66,15.634,15.6427,259786.0
2022-11-10 13:10:00,18.05,18.08,18.05,18.08,105111.0,15.6427,15.6687,15.6427,15.6687,105111.0
2022-11-10 13:15:00,18.08,18.08,18.05,18.06,110580.0,15.6687,15.6687,15.6427,15.6513,110580.0
2022-11-10 13:20:00,18.06,18.07,18.03,18.05,216661.0,15.6513,15.66,15.6253,15.6427,216661.0
2022-11-10 13:25:00,18.04,18.09,18.04,18.09,84197.0,15.634,15.6773,15.634,15.6773,84197.0
2022-11-10 13:30:00,18.09,18.09,18.05,18.07,127213.0,15.6773,15.6773,15.6427,15.66,127213.0
2022-11-10 13:35:00,18.07,18.09,18.07,18.09,131158.0,15.66,15.6773,15.66,15.6773,131158.0
2022-11-10 13:40:00,18.09,18.12,18.08,18.11,113127.0,15.6773,15.7033,15.6687,15.6947,113127.0
2022-11-10 13:45:00,18.12,18.13,18.11,18.13,96409.0,15.7033,15.712,15.6947,15.712,96409.0
2022-11-10 13:50:00,18.13,18.13,18.1,18.1,165812.0,15.712,15.712,15.686,15.686,165812.0
2022-11-10 13:55:00,18.1,18.12,18.09,18.1,155440.0,15.686,15.7033,15.6773,15.686,155440.0
2022-11-10 14:00:00,18.1,18.11,18.08,18.11,76637.0,15.686,15.6947,15.6687,15.6947,76637.0
2022-11-10 14:05:00,18.11,18.14,18.1,18.13,124324.0,15.6947,15.7207,15.686,15.712,124324.0
2022-11-10 14:10:00,18.13,18.13,18.11,18.13,105732.0,15.712,15.712,15.6947,15.712,105732.0
2022-11-10 14:15:00,18.13,18.13,18.11,18.12,85641.0,15.712,15.712,15.6947,15.7033,85641.0
2022-11-10 14:20:00,18.11,18.12,18.08,18.09,108353.0,15.6947,15.7033,15.6687,15.6773,108353.0
2022-11-10 14:25:00,18.09,18.1,18.08,18.09,92990.0,15.6773,15.686,15.6687,15.6773,92990.0
2022-11-10 14:30:00,18.09,18.11,18.08,18.09,309462.0,15.6773,15.6947,15.6687,15.6773,309462.0
2022-11-10 14:35:00,18.1,18.1,18.07,18.09,124052.0,15.686,15.686,15.66,15.6773,124052.0
2022-11-10 14:40:00,18.09,18.09,18.06,18.07,104931.0,15.6773,15.6773,15.6513,15.66,104931.0
2022-11-10 14:45:00,18.06,18.08,18.06,18.07,144404.0,15.6513,15.6687,15.6513,15.66,144404.0
2022-11-10 14:50:00,18.07,18.1,18.07,18.09,94411.0,15.66,15.686,15.66,15.6773,94411.0
2022-11-10 14:55:00,18.1,18.1,18.09,18.09,54349.0,15.686,15.686,15.6773,15.6773,54349.0
2022-11-10 15:00:00,18.09,18.11,18.09,18.11,69771.0,15.6773,15.6947,15.6773,15.6947,69771.0
2022-11-10 15:05:00,18.11,18.12,18.1,18.12,103707.0,15.6947,15.7033,15.686,15.7033,103707.0
2022-11-10 15:10:00,18.12,18.12,18.1,18.12,180300.0,15.7033,15.7033,15.686,15.7033,180300.0
2022-11-10 15:15:00,18.12,18.13,18.11,18.12,139474.0,15.7033,15.712,15.6947,15.7033,139474.0
2022-11-10 15:20:00,18.12,18.14,18.11,18.14,139924.0,15.7033,15.7207,15.6947,15.7207,139924.0
2022-11-10 15:25:00,18.14,18.15,18.13,18.15,228329.0,15.7207,15.7293,15.712,15.7293,228329.0
2022-11-10 15:30:00,18.14,18.15,18.12,18.14,293667.0,15.7207,15.7293,15.7033,15.7207,293667.0
2022-11-10 15:35:00,18.14,18.16,18.13,18.16,345039.0,15.7207,15.738,15.712,15.738,345039.0
2022-11-10 15:40:00,18.16,18.18,18.15,18.18,340779.0,15.738,15.7553,15.7293,15.7553,340779.0
2022-11-10 15:45:00,18.17,18.21,18.17,18.21,461017.0,15.7467,15.7813,15.7467,15.7813,461017.0
2022-11-10 15:50:00,18.21,18.23,18.2,18.21,602972.0,15.7813,15.7987,15.7727,15.7813,602972.0
2022-11-10 15:55:00,18.21,18.22,18.16,18.2,1156458.0,15.7813,15.79,15.738,15.7727,1156458.0
2022-11-11 09:30:00,18.41,18.47,18.38,18.45,330034.0,15.9547,16.0066,15.9287,15.9893,330034.0
2022-11-11 09:35:00,18.45,18.47,18.35,18.36,127175.0,15.9893,16.0066,15.9027,15.9113,127175.0
2022-11-11 09:40:00,18.36,18.4,18.33,18.34,142489.0,15.9113,15.946,15.8853,15.894,142489.0
2022-11-11 09:45:00,18.34,18.4,18.33,18.35,161084.0,15.894,15.946,15.8853,15.9027,161084.0
2022-11-11 09:50:00,18.35,18.41,18.33,18.36,214542.0,15.9027,15.9547,15.8853,15.9113,214542.0
2022-11-11 09:55:00,18.36,18.4,18.33,18.36,215241.0,15.9113,15.946,15.8853,15.9113,215241.0
2022-11-11 10:00:00,18.35,18.47,18.31,18.45,390756.0,15.9027,16.0066,15.868,15.9893,390756.0
2022-11-11 10:05:00,18.45,18.49,18.43,18.48,328841.0,15.9893,16.024,15.972,16.0153,328841.0
2022-11-11 10:10:00,18.48,18.54,18.47,18.53,325187.0,16.0153,16.0673,16.0066,16.0586,325187.0
2022-11-11 10:15:00,18.53,18.56,18.51,18.55,183836.0,16.0586,16.0846,16.0413,16.076,183836.0
2022-11-11 10:20:00,18.55,18.56,18.53,18.54,106765.0,16.076,16.0846,16.0586,16.0673,106765.0
2022-11-11 10:25:00,18.54,18.55,18.5,18.51,202254.0,16.0673,16.076,16.0326,16.0413,202254.0
2022-11-11 10:30:00,18.51,18.54,18.5,18.51,158039.0,16.0413,16.0673,16.0326,16.0413,158039.0
2022-11-11 10:35:00,18.51,18.54,18.49,18.53,116007.0,16.0413,16.0673,16.024,16.0586,116007.0
2022-11-11 10:40:00,18.53,18.55,18.5,18.53,173137.0,16.0586,16.076,16.0326,16.0586,173137.0
2022-11-11 10:45:00,18.53,18.54,18.5,18.52,159890.0,16.0586,16.0673,16.0326,16.05,159890.0
2022-11-11 10:50:00,18.52,18.55,18.51,18.53,171940.0,16.05,16.076,16.0413,16.0586,171940.0
2022-11-11 10:55:00,18.53,18.56,18.53,18.54,162582.0,16.0586,16.0846,16.0586,16.0673,162582.0
2022-11-11 11:00:00,18.54,18.56,18.52,18.55,159710.0,16.0673,16.0846,16.05,16.076,159710.0
2022-11-11 11:05:00,18.55,18.55,18.45,18.46,175336.0,16.076,16.076,15.9893,15.998,175336.0
2022-11-11 11:10:00,18.46,18.46,18.41,18.41,168484.0,15.998,15.998,15.9547,15.9547,168484.0
2022-11-11 11:15:00,18.41,18.48,18.4,18.48,252689.0,15.9547,16.0153,15.946,16.0153,252689.0
2022-11-11 11:20:00,18.47,18.48,18.43,18.45,168764.0,16.0066,16.0153,15.972,15.9893,168764.0
2022-11-11 11:25:00,18.46,18.48,18.43,18.43,150602.0,15.998,16.0153,15.972,15.972,150602.0
2022-11-11 11:30:00,18.43,18.47,18.42,18.44,383842.0,15.972,16.0066,15.9633,15.9807,383842.0
2022-11-11 11:35:00,18.44,18.46,18.42,18.44,210609.0,15.9807,15.998,15.9633,15.9807,210609.0
2022-11-11 11:40:00,18.44,18.47,18.43,18.46,78241.0,15.9807,16.0066,15.972,15.998,78241.0
2022-11-11 11:45:00,18.46,18.48,18.44,18.48,105495.0,15.998,16.0153,15.9807,16.0153,105495.0
2022-11-11 11:50:00,18.48,18.5,18.47,18.48,96752.0,16.0153,16.0326,16.0066,16.0153,96752.0
2022-11-11 11:55:00,18.48,18.49,18.44,18.45,104221.0,16.0153,16.024,15.9807,15.9893,104221.0
2022-11-11 12:00:00,18.45,18.47,18.43,18.46,124414.0,15.9893,16.0066,15.972,15.998,124414.0
2022-11-11 12:05:00,18.46,18.47,18.43,18.45,109351.0,15.998,16.0066,15.972,15.9893,109351.0
2022-11-11 12:10:00,18.44,18.5,18.44,18.48,86733.0,15.9807,16.0326,15.9807,16.0153,86733.0
2022-11-11 12:15:00,18.48,18.51,18.47,18.51,59624.0,16.0153,16.0413,16.0066,16.0413,59624.0
2022-11-11 12:20:00,18.51,18.53,18.5,18.53,62654.0,16.0413,16.0586,16.0326,16.0586,62654.0
2022-11-11 12:25:00,18.53,18.54,18.52,18.54,96821.0,16.0586,16.0673,16.05,16.0673,96821.0
2022-11-11 12:30:00,18.53,18.58,18.53,18.57,210991.0,16.0586,16.102,16.0586,16.0933,210991.0
2022-11-11 12:35:00,18.58,18.6,18.57,18.57,184657.0,16.102,16.1193,16.0933,16.0933,184657.0
2022-11-11 12:40:00,18.58,18.6,18.56,18.6,261300.0,16.102,16.1193,16.0846,16.1193,261300.0
2022-11-11 12:45:00,18.6,18.61,18.56,18.57,280413.0,16.1193,16.128,16.0846,16.0933,280413.0
2022-11-11 12:50:00,18.57,18.57,18.55,18.57,251583.0,16.0933,16.0933,16.076,16.0933,251583.0
2022-11-11 12:55:00,18.56,18.58,18.54,18.54,147831.0,16.0846,16.102,16.0673,16.0673,147831.0
2022-11-11 13:00:00,18.55,18.56,18.54,18.55,125781.0,16.076,16.0846,16.0673,16.076,125781.0
2022-11-11 13:05:00,18.55,18.56,18.53,18.55,108170.0,16.076,16.0846,16.0586,16.076,108170.0
2022-11-11 13:10:00,18.55,18.59,18.54,18.54,108048.0,16.076,16.1106,16.0673,16.0673,108048.0
2022-11-11 13:15:00,18.54,18.56,18.54,18.55,93723.0,16.0673,16.0846,16.0673,16.076,93723.0
2022-11-11 13:20:00,18.55,18.58,18.54,18.57,98325.0,16.076,16.102,16.0673,16.0933,98325.0
2022-11-11 13:25:00,18.57,18.62,18.57,18.61,136324.0,16.0933,16.1366,16.0933,16.128,136324.0
2022-11-11 13:30:00,18.61,18.65,18.6,18.64,301509.0,16.128,16.1626,16.1193,16.154,301509.0
2022-11-11 13:35:00,18.65,18.67,18.63,18.66,170104.0,16.1626,16.18,16.1453,16.1713,170104.0
2022-11-11 13:40:00,18.66,18.68,18.63,18.67,369902.0,16.1713,16.1886,16.1453,16.18,369902.0
2022-11-11 13:45:00,18.68,18.7,18.67,18.7,81999.0,16.1886,16.206,16.18,16.206,81999.0
2022-11-11 13:50:00,18.7,18.73,18.69,18.71,181850.0,16.206,16.232,16.1973,16.2146,181850.0
2022-11-11 13:55:00,18.71,18.71,18.68,18.69,66066.0,16.2146,16.2146,16.1886,16.1973,66066.0
2022-11-11 14:00:00,18.68,18.7,18.66,18.69,133061.0,16.1886,16.206,16.1713,16.1973,133061.0
2022-11-11 14:05:00,18.69,18.72,18.68,18.71,70993.0,16.1973,16.2233,16.1886,16.2146,70993.0
2022-11-11 14:10:00,18.71,18.72,18.69,18.7,88750.0,16.2146,16.2233,16.1973,16.206,88750.0
2022-11-11 14:15:00,18.7,18.72,18.68,18.69,97271.0,16.206,16.2233,16.1886,16.1973,97271.0
2022-11-11 14:20:00,18.69,18.72,18.68,18.71,105230.0,16.1973,16.2233,16.1886,16.2146,105230.0
2022-11-11 14:25:00,18.71,18.74,18.71,18.73,119580.0,16.2146,16.2406,16.2146,16.232,119580.0
2022-11-11 14:30:00,18.73,18.77,18.73,18.77,163740.0,16.232,16.2666,16.232,16.2666,163740.0
2022-11-11 14:35:00,18.77,18.77,18.75,18.76,122731.0,16.2666,16.2666,16.2493,16.258,122731.0
2022-11-11 14:40:00,18.76,18.77,18.74,18.75,185358.0,16.258,16.2666,16.2406,16.2493,185358.0
2022-11-11 14:45:00,18.75,18.76,18.74,18.75,118460.0,16.2493,16.258,16.2406,16.2493,118460.0
2022-11-11 14:50:00,18.76,18.76,18.73,18.75,120391.0,16.258,16.258,16.232,16.2493,120391.0
2022-11-11 14:55:00,18.75,18.75,18.74,18.75,106303.0,16.2493,16.2493,16.2406,16.2493,106303.0
2022-11-11 15:00:00,18.74,18.75,18.71,18.71,148431.0,16.2406,16.2493,16.2146,16.2146,148431.0
2022-11-11 15:05:00,18.71,18.73,18.7,18.72,220082.0,16.2146,16.232,16.206,16.2233,220082.0
2022-11-11 15:10:00,18.71,18.73,18.7,18.72,142694.0,16.2146,16.232,16.206,16.2233,142694.0
2022-11-11 15:15:00,18.72,18.77,18.71,18.77,294267.0,16.2233,16.2666,16.2146,16.2666,294267.0
2022-11-11 15:20:00,18.77,18.78,18.75,18.76,249839.0,16.2666,16.2753,16.2493,16.258,249839.0
2022-11-11 15:25:00,18.77,18.79,18.76,18.78,191757.0,16.2666,16.284,16.258,16.2753,191757.0
2022-11-11 15:30:00,18.78,18.79,18.77,18.78,289990.0,16.2753,16.284,16.2666,16.2753,289990.0
2022-11-11 15:35:00,18.77,18.79,18.76,18.79,235756.0,16.2666,16.284,16.258,16.284,235756.0
2022-11-11 15:40:00,18.79,18.79,18.77,18.78,330178.0,16.284,16.284,16.2666,16.2753,330178.0
2022-11-11 15:45:00,18.77,18.79,18.72,18.72,424962.0,16.2666,16.284,16.2233,16.2233,424962.0
2022-11-11 15:50:00,18.73,18.74,18.7,18.71,792694.0,16.232,16.2406,16.206,16.2146,792694.0
2022-11-11 15:55:00,18.71,18.71,18.68,18.7,1152318.0,16.2146,16.2146,16.1886,16.206,1152318.0
2022-11-14 09:30:00,18.66,18.77,18.66,18.66,326232.0,16.1713,16.2666,16.1713,16.1713,326232.0
2022-11-14 09:35:00,18.67,18.73,18.67,18.73,129840.0,16.18,16.232,16.18,16.232,129840.0
2022-11-14 09:40:00,18.73,18.74,18.68,18.71,187852.0,16.232,16.2406,16.1886,16.2146,187852.0
2022-11-14 09:45:00,18.71,18.71,18.66,18.71,180442.0,16.2146,16.2146,16.1713,16.2146,180442.0
2022-11-14 09:50:00,18.71,18.75,18.65,18.74,141788.0,16.2146,16.2493,16.1626,16.2406,141788.0
2022-11-14 09:55:00,18.75,18.83,18.74,18.79,222404.0,16.2493,16.3186,16.2406,16.284,222404.0
2022-11-14 10:00:00,18.79,18.84,18.77,18.84,143092.0,16.284,16.3273,16.2666,16.3273,143092.0
2022-11-14 10:05:00,18.84,18.86,18.82,18.86,115844.0,16.3273,16.3446,16.31,16.3446,115844.0
2022-11-14 10:10:00,18.86,18.88,18.81,18.88,99559.0,16.3446,16.362,16.3013,16.362,99559.0
2022-11-14 10:15:00,18.88,18.92,18.87,18.92,116289.0,16.362,16.3966,16.3533,16.3966,116289.0
2022-11-14 10:20:00,18.92,18.94,18.9,18.91,89882.0,16.3966,16.414,16.3793,16.388,89882.0
2022-11-14 10:25:00,18.91,18.91,18.88,18.9,68375.0,16.388,16.388,16.362,16.3793,68375.0
2022-11-14 10:30:00,18.9,18.96,18.89,18.95,225826.0,16.3793,16.4313,16.3706,16.4226,225826.0
2022-11-14 10:35:00,18.95,18.96,18.92,18.93,112181.0,16.4226,16.4313,16.3966,16.4053,112181.0
2022-11-14 10:40:00,18.92,18.93,18.9,18.9,100861.0,16.3966,16.4053,16.3793,16.3793,100861.0
2022-11-14 10:45:00,18.9,18.91,18.88,18.9,97595.0,16.3793,16.388,16.362,16.3793,97595.0
2022-11-14 10:50:00,18.91,18.91,18.87,18.88,98260.0,16.388,16.388,16.3533,16.362,98260.0
2022-11-14 10:55:00,18.88,18.88,18.86,18.88,130055.0,16.362,16.362,16.3446,16.362,130055.0
2022-11-14 11:00:00,18.88,18.91,18.88,18.91,176572.0,16.362,16.388,16.362,16.388,176572.0
2022-11-14 11:05:00,18.91,18.91,18.83,18.85,201084.0,16.388,16.388,16.3186,16.336,201084.0
2022-11-14 11:10:00,18.84,18.84,18.8,18.82,96447.0,16.3273,16.3273,16.2926,16.31,96447.0
2022-11-14 11:15:00,18.81,18.81,18.75,18.76,82911.0,16.3013,16.3013,16.2493,16.258,82911.0
2022-11-14 11:20:00,18.76,18.76,18.72,18.76,215615.0,16.258,16.258,16.2233,16.258,215615.0
2022-11-14 11:25:00,18.76,18.81,18.75,18.8,211219.0,16.258,16.3013,16.2493,16.2926,211219.0
2022-11-14 11:30:00,18.8,18.82,18.76,18.82,160126.0,16.2926,16.31,16.258,16.31,160126.0
2022-11-14 11:35:00,18.82,18.84,18.8,18.82,143553.0,16.31,16.3273,16.2926,16.31,143553.0
2022-11-14 11:40:00,18.82,18.82,18.79,18.81,76467.0,16.31,16.31,16.284,16.3013,76467.0
2022-11-14 11:45:00,18.81,18.82,18.78,18.8,104216.0,16.3013,16.31,16.2753,16.2926,104216.0
2022-11-14 11:50:00,18.8,18.8,18.76,18.77,90643.0,16.2926,16.2926,16.258,16.2666,90643.0
2022-11-14 11:55:00,18.77,18.8,18.77,18.79,63367.0,16.2666,16.2926,16.2666,16.284,63367.0
2022-11-14 12:00:00,18.79,18.85,18.78,18.85,174071.0,16.284,16.336,16.2753,16.336,174071.0
2022-11-14 12:05:00,18.85,18.87,18.83,18.84,231932.0,16.336,16.3533,16.3186,16.3273,231932.0
2022-11-14 12:10:00,18.83,18.84,18.82,18.82,106635.0,16.3186,16.3273,16.31,16.31,106635.0
2022-11-14 12:15:00,18.83,18.83,18.79,18.79,92455.0,16.3186,16.3186,16.284,16.284,92455.0
2022-11-14 12:20:00,18.79,18.79,18.76,18.79,155548.0,16.284,16.284,16.258,16.284,155548.0
2022-11-14 12:25:00,18.79,18.82,18.78,18.81,144471.0,16.284,16.31,16.2753,16.3013,144471.0
2022-11-14 12:30:00,18.82,18.84,18.81,18.84,115178.0,16.31,16.3273,16.3013,16.3273,115178.0
2022-11-14 12:35:00,18.83,18.85,18.83,18.85,65548.0,16.3186,16.336,16.3186,16.336,65548.0
2022-11-14 12:40:00,18.85,18.85,18.8,18.82,230648.0,16.336,16.336,16.2926,16.31,230648.0
2022-11-14 12:45:00,18.82,18.83,18.79,18.8,92480.0,16.31,16.3186,16.284,16.2926,92480.0
2022-11-14 12:50:00,18.8,18.81,18.73,18.75,169225.0,16.2926,16.3013,16.232,16.2493,169225.0
2022-11-14 12:55:00,18.75,18.77,18.73,18.77,169508.0,16.2493,16.2666,16.232,16.2666,169508.0
2022-11-14 13:00:00,18.77,18.77,18.74,18.77,138498.0,16.2666,16.2666,16.2406,16.2666,138498.0
2022-11-14 13:05:00,18.76,18.77,18.74,18.75,158824.0,16.258,16.2666,16.2406,16.2493,158824.0
2022-11-14 13:10:00,18.76,18.78,18.75,18.78,85074.0,16.258,16.2753,16.2493,16.2753,85074.0
2022-11-14 13:15:00,18.78,18.78,18.76,18.76,37495.0,16.2753,16.2753,16.258,16.258,37495.0
2022-11-14 13:20:00,18.77,18.78,18.75,18.76,53178.0,16.2666,16.2753,16.2493,16.258,53178.0
2022-11-14 13:25:00,18.76,18.78,18.75,18.77,69808.0,16.258,16.2753,16.2493,16.2666,69808.0
2022-11-14 13:30:00,18.78,18.78,18.75,18.77,225899.0,16.2753,16.2753,16.2493,16.2666,225899.0
2022-11-14 13:35:00,18.77,18.77,18.74,18.75,110471.0,16.2666,16.2666,16.2406,16.2493,110471.0
2022-11-14 13:40:00,18.74,18.77,18.73,18.77,169057.0,16.2406,16.2666,16.232,16.2666,169057.0
2022-11-14 13:45:00,18.77,18.77,18.75,18.77,127201.0,16.2666,16.2666,16.2493,16.2666,127201.0
2022-11-14 13:50:00,18.77,18.77,18.75,18.76,148029.0,16.2666,16.2666,16.2493,16.258,148029.0
2022-11-14 13:55:00,18.76,18.78,18.75,18.78,154893.0,16.258,16.2753,16.2493,16.2753,154893.0
2022-11-14 14:00:00,18.78,18.78,18.75,18.76,111551.0,16.2753,16.2753,16.2493,16.258,111551.0
2022-11-14 14:05:00,18.77,18.78,18.75,18.78,110340.0,16.2666,16.2753,16.2493,16.2753,110340.0
2022-11-14 14:10:00,18.77,18.78,18.77,18.78,53828.0,16.2666,16.2753,16.2666,16.2753,53828.0
2022-11-14 14:15:00,18.78,18.78,18.75,18.77,220321.0,16.2753,16.2753,16.2493,16.2666,220321.0
2022-11-14 14:20:00,18.77,18.77,18.75,18.76,72157.0,16.2666,16.2666,16.2493,16.258,72157.0
2022-11-14 14:25:00,18.76,18.76,18.73,18.75,179201.0,16.258,16.258,16.232,16.2493,179201.0
2022-11-14 14:30:00,18.75,18.76,18.7,18.71,288203.0,16.2493,16.258,16.206,16.2146,288203.0
2022-11-14 14:35:00,18.71,18.72,18.68,18.69,150532.0,16.2146,16.2233,16.1886,16.1973,150532.0
2022-11-14 14:40:00,18.69,18.7,18.68,18.69,105899.0,16.1973,16.206,16.1886,16.1973,105899.0
2022-11-14 14:45:00,18.69,18.7,18.68,18.7,132243.0,16.1973,16.206,16.1886,16.206,132243.0
2022-11-14 14:50:00,18.7,18.7,18.67,18.68,75632.0,16.206,16.206,16.18,16.1886,75632.0
2022-11-14 14:55:00,18.68,18.68,18.66,18.68,177115.0,16.1886,16.1886,16.1713,16.1886,177115.0
2022-11-14 15:00:00,18.68,18.7,18.67,18.69,146312.0,16.1886,16.206,16.18,16.1973,146312.0
2022-11-14 15:05:00,18.69,18.69,18.66,18.66,113332.0,16.1973,16.1973,16.1713,16.1713,113332.0
2022-11-14 15:10:00,18.66,18.67,18.62,18.62,147294.0,16.1713,16.18,16.1366,16.1366,147294.0
2022-11-14 15:15:00,18.63,18.64,18.62,18.64,223303.0,16.1453,16.154,16.1366,16.154,223303.0
2022-11-14 15:20:00,18.64,18.66,18.63,18.66,196417.0,16.154,16.1713,16.1453,16.1713,196417.0
2022-11-14 15:25:00,18.66,18.67,18.64,18.64,132960.0,16.1713,16.18,16.154,16.154,132960.0
2022-11-14 15:30:00,18.64,18.66,18.63,18.64,229580.0,16.154,16.1713,16.1453,16.154,229580.0
2022-11-14 15:35:00,18.63,18.65,18.63,18.64,128678.0,16.1453,16.1626,16.1453,16.154,128678.0
2022-11-14 15:40:00,18.64,18.65,18.61,18.61,175361.0,16.154,16.1626,16.128,16.128,175361.0
2022-11-14 15:45:00,18.61,18.63,18.59,18.6,384062.0,16.128,16.1453,16.1106,16.1193,384062.0
2022-11-14 15:50:00,18.61,18.61,18.58,18.59,352637.0,16.128,16.128,16.102,16.1106,352637.0
2022-11-14 15:55:00,18.59,18.59,18.53,18.54,815484.0,16.1106,16.1106,16.0586,16.0673,815484.0
2022-11-15 09:30:00,18.74,18.77,18.67,18.71,610019.0,16.2406,16.2666,16.18,16.2146,610019.0
2022-11-15 09:35:00,18.72,18.76,18.68,18.7,109456.0,16.2233,16.258,16.1886,16.206,109456.0
2022-11-15 09:40:00,18.7,18.74,18.67,18.68,97639.0,16.206,16.2406,16.18,16.1886,97639.0
2022-11-15 09:45:00,18.68,18.7,18.64,18.68,141139.0,16.1886,16.206,16.154,16.1886,141139.0
2022-11-15 09:50:00,18.68,18.75,18.67,18.71,192225.0,16.1886,16.2493,16.18,16.2146,192225.0
2022-11-15 09:55:00,18.71,18.75,18.7,18.71,138637.0,16.2146,16.2493,16.206,16.2146,138637.0
2022-11-15 10:00:00,18.72,18.75,18.69,18.73,316420.0,16.2233,16.2493,16.1973,16.232,316420.0
2022-11-15 10:05:00,18.73,18.75,18.7,18.71,85802.0,16.232,16.2493,16.206,16.2146,85802.0
2022-11-15 10:10:00,18.71,18.74,18.7,18.73,86125.0,16.2146,16.2406,16.206,16.232,86125.0
2022-11-15 10:15:00,18.74,18.81,18.73,18.75,214806.0,16.2406,16.3013,16.232,16.2493,214806.0
2022-11-15 10:20:00,18.75,18.78,18.73,18.77,99769.0,16.2493,16.2753,16.232,16.2666,99769.0
2022-11-15 10:25:00,18.78,18.8,18.75,18.78,126950.0,16.2753,16.2926,16.2493,16.2753,126950.0
2022-11-15 10:30:00,18.78,18.81,18.76,18.79,70770.0,16.2753,16.3013,16.258,16.284,70770.0
2022-11-15 10:35:00,18.79,18.8,18.73,18.75,200917.0,16.284,16.2926,16.232,16.2493,200917.0
2022-11-15 10:40:00,18.74,18.78,18.73,18.76,59269.0,16.2406,16.2753,16.232,16.258,59269.0
2022-11-15 10:45:00,18.76,18.76,18.63,18.64,157951.0,16.258,16.258,16.1453,16.154,157951.0
2022-11-15 10:50:00,18.64,18.67,18.61,18.65,159450.0,16.154,16.18,16.128,16.1626,159450.0
2022-11-15 10:55:00,18.66,18.68,18.62,18.62,113957.0,16.1713,16.1886,16.1366,16.1366,113957.0
2022-11-15 11:00:00,18.62,18.63,18.6,18.62,126087.0,16.1366,16.1453,16.1193,16.1366,126087.0
2022-11-15 11:05:00,18.62,18.65,18.61,18.63,103480.0,16.1366,16.1626,16.128,16.1453,103480.0
2022-11-15 11:10:00,18.63,18.64,18.6,18.63,59792.0,16.1453,16.154,16.1193,16.1453,59792.0
2022-11-15 11:15:00,18.63,18.64,18.61,18.62,69692.0,16.1453,16.154,16.128,16.1366,69692.0
2022-11-15 11:20:00,18.62,18.65,18.61,18.64,78220.0,16.1366,16.1626,16.128,16.154,78220.0
2022-11-15 11:25:00,18.64,18.66,18.63,18.66,50475.0,16.154,16.1713,16.1453,16.1713,50475.0
2022-11-15 11:30:00,18.66,18.68,18.65,18.68,83306.0,16.1713,16.1886,16.1626,16.1886,83306.0
2022-11-15 11:35:00,18.69,18.69,18.65,18.66,52922.0,16.1973,16.1973,16.1626,16.1713,52922.0
2022-11-15 11:40:00,18.66,18.68,18.64,18.66,109871.0,16.1713,16.1886,16.154,16.1713,109871.0
2022-11-15 11:45:00,18.66,18.68,18.64,18.68,176891.0,16.1713,16.1886,16.154,16.1886,176891.0
2022-11-15 11:50:00,18.67,18.68,18.65,18.66,92688.0,16.18,16.1886,16.1626,16.1713,92688.0
2022-11-15 11:55:00,18.66,18.68,18.63,18.67,81290.0,16.1713,16.1886,16.1453,16.18,81290.0
2022-11-15 12:00:00,18.67,18.68,18.61,18.63,80574.0,16.18,16.1886,16.128,16.1453,80574.0
2022-11-15 12:05:00,18.62,18.64,18.61,18.64,60606.0,16.1366,16.154,16.128,16.154,60606.0
2022-11-15 12:10:00,18.64,18.67,18.63,18.65,95749.0,16.154,16.18,16.1453,16.1626,95749.0
2022-11-15 12:15:00,18.66,18.66,18.63,18.64,31705.0,16.1713,16.1713,16.1453,16.154,31705.0
2022-11-15 12:20:00,18.64,18.65,18.63,18.64,54182.0,16.154,16.1626,16.1453,16.154,54182.0
2022-11-15 12:25:00,18.64,18.66,18.64,18.64,52816.0,16.154,16.1713,16.154,16.154,52816.0
2022-11-15 12:30:00,18.65,18.67,18.64,18.66,81105.0,16.1626,16.18,16.154,16.1713,81105.0
2022-11-15 12:35:00,18.66,18.67,18.65,18.66,60412.0,16.1713,16.18,16.1626,16.1713,60412.0
2022-11-15 12:40:00,18.66,18.67,18.62,18.64,163288.0,16.1713,16.18,16.1366,16.154,163288.0
2022-11-15 12:45:00,18.64,18.65,18.61,18.64,219425.0,16.154,16.1626,16.128,16.154,219425.0
2022-11-15 12:50:00,18.64,18.65,18.62,18.64,85629.0,16.154,16.1626,16.1366,16.154,85629.0
2022-11-15 12:55:00,18.64,18.69,18.63,18.68,287139.0,16.154,16.1973,16.1453,16.1886,287139.0
2022-11-15 13:00:00,18.68,18.72,18.67,18.71,166724.0,16.1886,16.2233,16.18,16.2146,166724.0
2022-11-15 13:05:00,18.71,18.73,18.7,18.71,137053.0,16.2146,16.232,16.206,16.2146,137053.0
2022-11-15 13:10:00,18.72,18.72,18.66,18.68,95020.0,16.2233,16.2233,16.1713,16.1886,95020.0
2022-11-15 13:15:00,18.66,18.67,18.61,18.61,84613.0,16.1713,16.18,16.128,16.128,84613.0
2022-11-15 13:20:00,18.62,18.62,18.55,18.59,169966.0,16.1366,16.1366,16.076,16.1106,169966.0
2022-11-15 13:25:00,18.6,18.63,18.55,18.59,423053.0,16.1193,16.1453,16.076,16.1106,423053.0
2022-11-15 13:30:00,18.59,18.63,18.56,18.6,149999.0,16.1106,16.1453,16.0846,16.1193,149999.0
2022-11-15 13:35:00,18.6,18.62,18.54,18.57,187240.0,16.1193,16.1366,16.0673,16.0933,187240.0
2022-11-15 13:40:00,18.58,18.62,18.54,18.6,142034.0,16.102,16.1366,16.0673,16.1193,142034.0
2022-11-15 13:45:00,18.59,18.62,18.56,18.56,252110.0,16.1106,16.1366,16.0846,16.0846,252110.0
2022-11-15 13:50:00,18.56,18.61,18.54,18.6,205316.0,16.0846,16.128,16.0673,16.1193,205316.0
2022-11-15 13:55:00,18.61,18.63,18.57,18.57,103282.0,16.128,16.1453,16.0933,16.0933,103282.0
2022-11-15 14:00:00,18.57,18.62,18.55,18.56,240915.0,16.0933,16.1366,16.076,16.0846,240915.0
2022-11-15 14:05:00,18.57,18.61,18.57,18.61,172489.0,16.0933,16.128,16.0933,16.128,172489.0
2022-11-15 14:10:00,18.61,18.67,18.59,18.6,246007.0,16.128,16.18,16.1106,16.1193,246007.0
2022-11-15 14:15:00,18.61,18.64,18.57,18.62,135897.0,16.128,16.154,16.0933,16.1366,135897.0
2022-11-15 14:20:00,18.62,18.65,18.6,18.63,199509.0,16.1366,16.1626,16.1193,16.1453,199509.0
2022-11-15 14:25:00,18.63,18.64,18.58,18.61,121537.0,16.1453,16.154,16.102,16.128,121537.0
2022-11-15 14:30:00,18.61,18.63,18.6,18.61,101605.0,16.128,16.1453,16.1193,16.128,101605.0
2022-11-15 14:35:00,18.6,18.61,18.57,18.59,108680.0,16.1193,16.128,16.0933,16.1106,108680.0
2022-11-15 14:40:00,18.59,18.61,18.57,18.58,114583.0,16.1106,16.128,16.0933,16.102,114583.0
2022-11-15 14:45:00,18.59,18.6,18.56,18.57,61695.0,16.1106,16.1193,16.0846,16.0933,61695.0
2022-11-15 14:50:00,18.57,18.59,18.56,18.59,98946.0,16.0933,16.1106,16.0846,16.1106,98946.0
2022-11-15 14:55:00,18.59,18.66,18.58,18.66,296064.0,16.1106,16.1713,16.102,16.1713,296064.0
2022-11-15 15:00:00,18.65,18.68,18.65,18.66,115617.0,16.1626,16.1886,16.1626,16.1713,115617.0
2022-11-15 15:05:00,18.66,18.67,18.62,18.64,109851.0,16.1713,16.18,16.1366,16.154,109851.0
2022-11-15 15:10:00,18.65,18.66,18.63,18.64,50384.0,16.1626,16.1713,16.1453,16.154,50384.0
2022-11-15 15:15:00,18.64,18.67,18.63,18.64,96641.0,16.154,16.18,16.1453,16.154,96641.0
2022-11-15 15:20:00,18.64,18.69,18.64,18.67,648700.0,16.154,16.1973,16.154,16.18,648700.0
2022-11-15 15:25:00,18.68,18.7,18.67,18.7,295397.0,16.1886,16.206,16.18,16.206,295397.0
2022-11-15 15:30:00,18.7,18.7,18.65,18.66,215316.0,16.206,16.206,16.1626,16.1713,215316.0
2022-11-15 15:35:00,18.66,18.7,18.65,18.69,299717.0,16.1713,16.206,16.1626,16.1973,299717.0
2022-11-15 15:40:00,18.69,18.7,18.66,18.67,152972.0,16.1973,16.206,16.1713,16.18,152972.0
2022-11-15 15:45:00,18.66,18.69,18.65,18.68,322222.0,16.1713,16.1973,16.1626,16.1886,322222.0
2022-11-15 15:50:00,18.68,18.68,18.63,18.64,299140.0,16.1886,16.1886,16.1453,16.154,299140.0
2022-11-15 15:55:00,18.64,18.67,18.63,18.67,680155.0,16.154,16.18,16.1453,16.18,680155.0
2022-11-16 09:30:00,18.54,18.58,18.46,18.5,238572.0,16.0673,16.102,15.998,16.0326,238572.0
2022-11-16 09:35:00,18.49,18.54,18.48,18.49,67543.0,16.024,16.0673,16.0153,16.024,67543.0
2022-11-16 09:40:00,18.5,18.53,18.47,18.49,135262.0,16.0326,16.0586,16.0066,16.024,135262.0
2022-11-16 09:45:00,18.48,18.52,18.47,18.48,69625.0,16.0153,16.05,16.0066,16.0153,69625.0
2022-11-16 09:50:00,18.48,18.51,18.43,18.45,122596.0,16.0153,16.0413,15.972,15.9893,122596.0
2022-11-16 09:55:00,18.44,18.46,18.41,18.43,76633.0,15.9807,15.998,15.9547,15.972,76633.0
2022-11-16 10:00:00,18.43,18.45,18.41,18.43,142873.0,15.972,15.9893,15.9547,15.972,142873.0
2022-11-16 10:05:00,18.44,18.47,18.43,18.46,180837.0,15.9807,16.0066,15.972,15.998,180837.0
2022-11-16 10:10:00,18.46,18.51,18.45,18.51,154617.0,15.998,16.0413,15.9893,16.0413,154617.0
2022-11-16 10:15:00,18.51,18.55,18.49,18.5,333239.0,16.0413,16.076,16.024,16.0326,333239.0
2022-11-16 10:20:00,18.5,18.56,18.49,18.53,231370.0,16.0326,16.0846,16.024,16.0586,231370.0
2022-11-16 10:25:00,18.53,18.54,18.5,18.51,169236.0,16.0586,16.0673,16.0326,16.0413,169236.0
2022-11-16 10:30:00,18.51,18.56,18.49,18.54,95130.0,16.0413,16.0846,16.024,16.0673,95130.0
2022-11-16 10:35:00,18.54,18.6,18.52,18.57,119283.0,16.0673,16.1193,16.05,16.0933,119283.0
2022-11-16 10:40:00,18.57,18.6,18.56,18.58,213436.0,16.0933,16.1193,16.0846,16.102,213436.0
2022-11-16 10:45:00,18.58,18.59,18.53,18.54,90742.0,16.102,16.1106,16.0586,16.0673,90742.0
2022-11-16 10:50:00,18.53,18.54,18.5,18.53,50771.0,16.0586,16.0673,16.0326,16.0586,50771.0
2022-11-16 10:55:00,18.53,18.53,18.51,18.52,47374.0,16.0586,16.0586,16.0413,16.05,47374.0
2022-11-16 11:00:00,18.52,18.55,18.51,18.54,226360.0,16.05,16.076,16.0413,16.0673,226360.0
2022-11-16 11:05:00,18.54,18.54,18.47,18.5,92513.0,16.0673,16.0673,16.0066,16.0326,92513.0
2022-11-16 11:10:00,18.5,18.5,18.48,18.5,66197.0,16.0326,16.0326,16.0153,16.0326,66197.0
2022-11-16 11:15:00,18.5,18.51,18.46,18.48,76041.0,16.0326,16.0413,15.998,16.0153,76041.0
2022-11-16 11:20:00,18.48,18.5,18.47,18.5,32657.0,16.0153,16.0326,16.0066,16.0326,32657.0
2022-11-16 11:25:00,18.5,18.5,18.47,18.49,164811.0,16.0326,16.0326,16.0066,16.024,164811.0
2022-11-16 11:30:00,18.49,18.49,18.42,18.44,158328.0,16.024,16.024,15.9633,15.9807,158328.0
2022-11-16 11:35:00,18.44,18.45,18.42,18.44,176982.0,15.9807,15.9893,15.9633,15.9807,176982.0
2022-11-16 11:40:00,18.44,18.48,18.43,18.44,143683.0,15.9807,16.0153,15.972,15.9807,143683.0
2022-11-16 11:45:00,18.44,18.46,18.42,18.42,191324.0,15.9807,15.998,15.9633,15.9633,191324.0
2022-11-16 11:50:00,18.43,18.43,18.41,18.43,37272.0,15.972,15.972,15.9547,15.972,37272.0
2022-11-16 11:55:00,18.43,18.44,18.42,18.44,142311.0,15.972,15.9807,15.9633,15.9807,142311.0
2022-11-16 12:00:00,18.44,18.45,18.4,18.41,124075.0,15.9807,15.9893,15.946,15.9547,124075.0
2022-11-16 12:05:00,18.41,18.43,18.4,18.42,100572.0,15.9547,15.972,15.946,15.9633,100572.0
2022-11-16 12:10:00,18.42,18.43,18.37,18.4,306616.0,15.9633,15.972,15.92,15.946,306616.0
2022-11-16 12:15:00,18.39,18.41,18.37,18.38,152524.0,15.9373,15.9547,15.92,15.9287,152524.0
2022-11-16 12:20:00,18.38,18.39,18.35,18.38,179626.0,15.9287,15.9373,15.9027,15.9287,179626.0
2022-11-16 12:25:00,18.37,18.4,18.36,18.39,189231.0,15.92,15.946,15.9113,15.9373,189231.0
2022-11-16 12:30:00,18.39,18.41,18.37,18.41,322211.0,15.9373,15.9547,15.92,15.9547,322211.0
2022-11-16 12:35:00,18.41,18.45,18.4,18.45,470360.0,15.9547,15.9893,15.946,15.9893,470360.0
2022-11-16 12:40:00,18.45,18.48,18.43,18.47,187003.0,15.9893,16.0153,15.972,16.0066,187003.0
2022-11-16 12:45:00,18.47,18.49,18.44,18.45,134880.0,16.0066,16.024,15.9807,15.9893,134880.0
2022-11-16 12:50:00,18.44,18.46,18.42,18.42,208298.0,15.9807,15.998,15.9633,15.9633,208298.0
2022-11-16 12:55:00,18.42,18.44,18.41,18.42,83809.0,15.9633,15.9807,15.9547,15.9633,83809.0
2022-11-16 13:00:00,18.42,18.43,18.39,18.39,169638.0,15.9633,15.972,15.9373,15.9373,169638.0
2022-11-16 13:05:00,18.39,18.39,18.36,18.36,95353.0,15.9373,15.9373,15.9113,15.9113,95353.0
2022-11-16 13:10:00,18.37,18.4,18.35,18.36,156017.0,15.92,15.946,15.9027,15.9113,156017.0
2022-11-16 13:15:00,18.36,18.37,18.33,18.34,108449.0,15.9113,15.92,15.8853,15.894,108449.0
2022-11-16 13:20:00,18.34,18.37,18.33,18.36,142385.0,15.894,15.92,15.8853,15.9113,142385.0
2022-11-16 13:25:00,18.36,18.36,18.32,18.32,95171.0,15.9113,15.9113,15.8767,15.8767,95171.0
2022-11-16 13:30:00,18.33,18.34,18.3,18.3,85586.0,15.8853,15.894,15.8593,15.8593,85586.0
2022-11-16 13:35:00,18.31,18.32,18.29,18.31,115827.0,15.868,15.8767,15.8507,15.868,115827.0
2022-11-16 13:40:00,18.32,18.34,18.31,18.33,58317.0,15.8767,15.894,15.868,15.8853,58317.0
2022-11-16 13:45:00,18.34,18.36,18.33,18.35,104399.0,15.894,15.9113,15.8853,15.9027,104399.0
2022-11-16 13:50:00,18.35,18.36,18.33,18.34,39865.0,15.9027,15.9113,15.8853,15.894,39865.0
2022-11-16 13:55:00,18.34,18.34,18.29,18.31,79461.0,15.894,15.894,15.8507,15.868,79461.0
2022-11-16 14:00:00,18.3,18.33,18.3,18.32,101246.0,15.8593,15.8853,15.8593,15.8767,101246.0
2022-11-16 14:05:00,18.32,18.33,18.3,18.32,57072.0,15.8767,15.8853,15.8593,15.8767,57072.0
2022-11-16 14:10:00,18.32,18.33,18.31,18.32,54386.0,15.8767,15.8853,15.868,15.8767,54386.0
2022-11-16 14:15:00,18.31,18.33,18.29,18.32,106961.0,15.868,15.8853,15.8507,15.8767,106961.0
2022-11-16 14:20:00,18.33,18.35,18.32,18.33,103867.0,15.8853,15.9027,15.8767,15.8853,103867.0
2022-11-16 14:25:00,18.34,18.34,18.32,18.32,69869.0,15.894,15.894,15.8767,15.8767,69869.0
2022-11-16 14:30:00,18.33,18.33,18.29,18.32,125721.0,15.8853,15.8853,15.8507,15.8767,125721.0
2022-11-16 14:35:00,18.33,18.39,18.32,18.37,190007.0,15.8853,15.9373,15.8767,15.92,190007.0
2022-11-16 14:40:00,18.36,18.39,18.35,18.36,137791.0,15.9113,15.9373,15.9027,15.9113,137791.0
2022-11-16 14:45:00,18.37,18.39,18.36,18.37,114602.0,15.92,15.9373,15.9113,15.92,114602.0
2022-11-16 14:50:00,18.37,18.41,18.36,18.4,328501.0,15.92,15.9547,15.9113,15.946,328501.0
2022-11-16 14:55:00,18.41,18.41,18.38,18.41,219434.0,15.9547,15.9547,15.9287,15.9547,219434.0
2022-11-16 15:00:00,18.41,18.45,18.4,18.43,201287.0,15.9547,15.9893,15.946,15.972,201287.0
2022-11-16 15:05:00,18.43,18.43,18.38,18.42,158231.0,15.972,15.972,15.9287,15.9633,158231.0
2022-11-16 15:10:00,18.41,18.44,18.41,18.43,135775.0,15.9547,15.9807,15.9547,15.972,135775.0
2022-11-16 15:15:00,18.43,18.44,18.4,18.44,203322.0,15.972,15.9807,15.946,15.9807,203322.0
2022-11-16 15:20:00,18.44,18.47,18.43,18.45,246340.0,15.9807,16.0066,15.972,15.9893,246340.0
2022-11-16 15:25:00,18.45,18.5,18.44,18.46,309373.0,15.9893,16.0326,15.9807,15.998,309373.0
2022-11-16 15:30:00,18.46,18.49,18.43,18.44,309125.0,15.998,16.024,15.972,15.9807,309125.0
2022-11-16 15:35:00,18.44,18.46,18.43,18.45,206342.0,15.9807,15.998,15.972,15.9893,206342.0
2022-11-16 15:40:00,18.45,18.47,18.43,18.47,160820.0,15.9893,16.0066,15.972,16.0066,160820.0
2022-11-16 15:45:00,18.46,18.48,18.45,18.46,232634.0,15.998,16.0153,15.9893,15.998,232634.0
2022-11-16 15:50:00,18.47,18.48,18.44,18.46,387326.0,16.0066,16.0153,15.9807,15.998,387326.0
2022-11-16 15:55:00,18.46,18.46,18.41,18.43,782300.0,15.998,15.998,15.9547,15.972,782300.0
2022-11-17 09:30:00,18.2,18.29,18.18,18.18,198195.0,15.7727,15.8507,15.7553,15.7553,198195.0
2022-11-17 09:35:00,18.18,18.24,18.16,18.23,104143.0,15.7553,15.8073,15.738,15.7987,104143.0
2022-11-17 09:40:00,18.23,18.26,18.22,18.22,88880.0,15.7987,15.8247,15.79,15.79,88880.0
2022-11-17 09:45:00,18.22,18.27,18.19,18.22,94366.0,15.79,15.8333,15.764,15.79,94366.0
2022-11-17 09:50:00,18.21,18.24,18.18,18.19,112182.0,15.7813,15.8073,15.7553,15.764,112182.0
2022-11-17 09:55:00,18.19,18.19,18.14,18.14,120381.0,15.764,15.764,15.7207,15.7207,120381.0
2022-11-17 10:00:00,18.14,18.15,18.09,18.1,92341.0,15.7207,15.7293,15.6773,15.686,92341.0
2022-11-17 10:05:00,18.1,18.13,18.09,18.11,97496.0,15.686,15.712,15.6773,15.6947,97496.0
2022-11-17 10:10:00,18.11,18.11,18.04,18.07,129866.0,15.6947,15.6947,15.634,15.66,129866.0
2022-11-17 10:15:00,18.06,18.07,18.01,18.04,170779.0,15.6513,15.66,15.608,15.634,170779.0
2022-11-17 10:20:00,18.04,18.05,18.02,18.05,112710.0,15.634,15.6427,15.6167,15.6427,112710.0
2022-11-17 10:25:00,18.05,18.08,18.04,18.07,159393.0,15.6427,15.6687,15.634,15.66,159393.0
2022-11-17 10:30:00,18.07,18.1,18.06,18.09,189994.0,15.66,15.686,15.6513,15.6773,189994.0
2022-11-17 10:35:00,18.08,18.1,18.05,18.09,166843.0,15.6687,15.686,15.6427,15.6773,166843.0
2022-11-17 10:40:00,18.08,18.09,18.05,18.05,146525.0,15.6687,15.6773,15.6427,15.6427,146525.0
2022-11-17 10:45:00,18.05,18.06,18.01,18.03,180402.0,15.6427,15.6513,15.608,15.6253,180402.0
2022-11-17 10:50:00,18.02,18.06,18.0,18.05,212600.0,15.6167,15.6513,15.5993,15.6427,212600.0
2022-11-17 10:55:00,18.05,18.08,18.03,18.07,229836.0,15.6427,15.6687,15.6253,15.66,229836.0
2022-11-17 11:00:00,18.07,18.08,18.05,18.07,117308.0,15.66,15.6687,15.6427,15.66,117308.0
2022-11-17 11:05:00,18.07,18.1,18.07,18.09,185075.0,15.66,15.686,15.66,15.6773,185075.0
2022-11-17 11:10:00,18.09,18.1,18.06,18.06,53306.0,15.6773,15.686,15.6513,15.6513,53306.0
2022-11-17 11:15:00,18.06,18.07,18.05,18.05,88427.0,15.6513,15.66,15.6427,15.6427,88427.0
2022-11-17 11:20:00,18.06,18.08,18.04,18.06,129073.0,15.6513,15.6687,15.634,15.6513,129073.0
2022-11-17 11:25:00,18.07,18.08,18.06,18.07,115997.0,15.66,15.6687,15.6513,15.66,115997.0
2022-11-17 11:30:00,18.07,18.08,18.05,18.06,80936.0,15.66,15.6687,15.6427,15.6513,80936.0
2022-11-17 11:35:00,18.06,18.07,18.05,18.06,137306.0,15.6513,15.66,15.6427,15.6513,137306.0
2022-11-17 11:40:00,18.07,18.08,18.05,18.05,77839.0,15.66,15.6687,15.6427,15.6427,77839.0
2022-11-17 11:45:00,18.06,18.07,18.05,18.06,36480.0,15.6513,15.66,15.6427,15.6513,36480.0
2022-11-17 11:50:00,18.07,18.1,18.06,18.08,55551.0,15.66,15.686,15.6513,15.6687,55551.0
2022-11-17 11:55:00,18.09,18.16,18.09,18.14,180660.0,15.6773,15.738,15.6773,15.7207,180660.0
2022-11-17 12:00:00,18.14,18.16,18.13,18.15,131559.0,15.7207,15.738,15.712,15.7293,131559.0
2022-11-17 12:05:00,18.14,18.15,18.11,18.13,77818.0,15.7207,15.7293,15.6947,15.712,77818.0
2022-11-17 12:10:00,18.13,18.14,18.12,18.13,47863.0,15.712,15.7207,15.7033,15.712,47863.0
2022-11-17 12:15:00,18.12,18.13,18.09,18.13,80791.0,15.7033,15.712,15.6773,15.712,80791.0
2022-11-17 12:20:00,18.13,18.14,18.11,18.12,84007.0,15.712,15.7207,15.6947,15.7033,84007.0
2022-11-17 12:25:00,18.12,18.12,18.09,18.1,59983.0,15.7033,15.7033,15.6773,15.686,59983.0
2022-11-17 12:30:00,18.1,18.11,18.08,18.08,82630.0,15.686,15.6947,15.6687,15.6687,82630.0
2022-11-17 12:35:00,18.08,18.12,18.08,18.11,84917.0,15.6687,15.7033,15.6687,15.6947,84917.0
2022-11-17 12:40:00,18.12,18.13,18.1,18.11,182257.0,15.7033,15.712,15.686,15.6947,182257.0
2022-11-17 12:45:00,18.11,18.13,18.1,18.13,75168.0,15.6947,15.712,15.686,15.712,75168.0
2022-11-17 12:50:00,18.13,18.16,18.12,18.14,74417.0,15.712,15.738,15.7033,15.7207,74417.0
2022-11-17 12:55:00,18.14,18.16,18.12,18.16,56874.0,15.7207,15.738,15.7033,15.738,56874.0
2022-11-17 13:00:00,18.16,18.17,18.15,18.16,49206.0,15.738,15.7467,15.7293,15.738,49206.0
2022-11-17 13:05:00,18.16,18.17,18.15,18.17,54505.0,15.738,15.7467,15.7293,15.7467,54505.0
2022-11-17 13:10:00,18.17,18.2,18.16,18.2,88401.0,15.7467,15.7727,15.738,15.7727,88401.0
2022-11-17 13:15:00,18.2,18.23,18.19,18.21,111013.0,15.7727,15.7987,15.764,15.7813,111013.0
2022-11-17 13:20:00,18.21,18.22,18.18,18.19,59791.0,15.7813,15.79,15.7553,15.764,59791.0
2022-11-17 13:25:00,18.18,18.19,18.17,18.17,52548.0,15.7553,15.764,15.7467,15.7467,52548.0
2022-11-17 13:30:00,18.18,18.18,18.16,18.17,51792.0,15.7553,15.7553,15.738,15.7467,51792.0
2022-11-17 13:35:00,18.16,18.2,18.16,18.2,29631.0,15.738,15.7727,15.738,15.7727,29631.0
2022-11-17 13:40:00,18.2,18.2,18.18,18.18,39761.0,15.7727,15.7727,15.7553,15.7553,39761.0
2022-11-17 13:45:00,18.18,18.18,18.16,18.16,17602.0,15.7553,15.7553,15.738,15.738,17602.0
2022-11-17 13:50:00,18.17,18.19,18.16,18.18,55204.0,15.7467,15.764,15.738,15.7553,55204.0
2022-11-17 13:55:00,18.18,18.18,18.16,18.18,30201.0,15.7553,15.7553,15.738,15.7553,30201.0
2022-11-17 14:00:00,18.18,18.2,18.16,18.18,78300.0,15.7553,15.7727,15.738,15.7553,78300.0
2022-11-17 14:05:00,18.18,18.19,18.17,18.17,118373.0,15.7553,15.764,15.7467,15.7467,118373.0
2022-11-17 14:10:00,18.17,18.17,18.13,18.14,85002.0,15.7467,15.7467,15.712,15.7207,85002.0
2022-11-17 14:15:00,18.15,18.15,18.11,18.12,79599.0,15.7293,15.7293,15.6947,15.7033,79599.0
2022-11-17 14:20:00,18.12,18.12,18.09,18.12,88051.0,15.7033,15.7033,15.6773,15.7033,88051.0
2022-11-17 14:25:00,18.12,18.12,18.1,18.11,69390.0,15.7033,15.7033,15.686,15.6947,69390.0
2022-11-17 14:30:00,18.11,18.13,18.11,18.12,62495.0,15.6947,15.712,15.6947,15.7033,62495.0
2022-11-17 14:35:00,18.12,18.12,18.1,18.1,99160.0,15.7033,15.7033,15.686,15.686,99160.0
2022-11-17 14:40:00,18.11,18.11,18.09,18.1,89136.0,15.6947,15.6947,15.6773,15.686,89136.0
2022-11-17 14:45:00,18.09,18.14,18.07,18.13,189609.0,15.6773,15.7207,15.66,15.712,189609.0
2022-11-17 14:50:00,18.13,18.17,18.12,18.16,113494.0,15.712,15.7467,15.7033,15.738,113494.0
2022-11-17 14:55:00,18.17,18.19,18.16,18.17,185354.0,15.7467,15.764,15.738,15.7467,185354.0
2022-11-17 15:00:00,18.18,18.2,18.17,18.19,159247.0,15.7553,15.7727,15.7467,15.764,159247.0
2022-11-17 15:05:00,18.19,18.21,18.18,18.19,98112.0,15.764,15.7813,15.7553,15.764,98112.0
2022-11-17 15:10:00,18.19,18.22,18.18,18.19,191086.0,15.764,15.79,15.7553,15.764,191086.0
2022-11-17 15:15:00,18.19,18.19,18.16,18.16,136175.0,15.764,15.764,15.738,15.738,136175.0
2022-11-17 15:20:00,18.16,18.17,18.15,18.16,178199.0,15.738,15.7467,15.7293,15.738,178199.0
2022-11-17 15:25:00,18.15,18.17,18.15,18.17,164809.0,15.7293,15.7467,15.7293,15.7467,164809.0
2022-11-17 15:30:00,18.16,18.18,18.16,18.18,153154.0,15.738,15.7553,15.738,15.7553,153154.0
2022-11-17 15:35:00,18.18,18.18,18.16,18.18,177881.0,15.7553,15.7553,15.738,15.7553,177881.0
2022-11-17 15:40:00,18.18,18.21,18.17,18.21,184081.0,15.7553,15.7813,15.7467,15.7813,184081.0
2022-11-17 15:45:00,18.2,18.24,18.2,18.23,339117.0,15.7727,15.8073,15.7727,15.7987,339117.0
2022-11-17 15:50:00,18.22,18.27,18.21,18.27,506533.0,15.79,15.8333,15.7813,15.8333,506533.0
2022-11-17 15:55:00,18.27,18.31,18.25,18.3,1247538.0,15.8333,15.868,15.816,15.8593,1247538.0
2022-11-18 09:30:00,18.19,18.25,18.13,18.23,605769.0,15.764,15.816,15.712,15.7987,605769.0
2022-11-18 09:35:00,18.22,18.27,18.21,18.23,104916.0,15.79,15.8333,15.7813,15.7987,104916.0
2022-11-18 09:40:00,18.23,18.25,18.18,18.19,164003.0,15.7987,15.816,15.7553,15.764,164003.0
2022-11-18 09:45:00,18.19,18.21,18.16,18.19,110581.0,15.764,15.7813,15.738,15.764,110581.0
2022-11-18 09:50:00,18.19,18.2,18.16,18.19,105897.0,15.764,15.7727,15.738,15.764,105897.0
2022-11-18 09:55:00,18.19,18.26,18.19,18.22,77232.0,15.764,15.8247,15.764,15.79,77232.0
2022-11-18 10:00:00,18.22,18.24,18.19,18.22,103497.0,15.79,15.8073,15.764,15.79,103497.0
2022-11-18 10:05:00,18.22,18.23,18.17,18.21,65668.0,15.79,15.7987,15.7467,15.7813,65668.0
2022-11-18 10:10:00,18.21,18.23,18.17,18.18,120951.0,15.7813,15.7987,15.7467,15.7553,120951.0
2022-11-18 10:15:00,18.17,18.22,18.17,18.19,56132.0,15.7467,15.79,15.7467,15.764,56132.0
2022-11-18 10:20:00,18.2,18.22,18.19,18.2,50239.0,15.7727,15.79,15.764,15.7727,50239.0
2022-11-18 10:25:00,18.21,18.24,18.2,18.23,51393.0,15.7813,15.8073,15.7727,15.7987,51393.0
2022-11-18 10:30:00,18.23,18.25,18.21,18.23,89527.0,15.7987,15.816,15.7813,15.7987,89527.0
2022-11-18 10:35:00,18.24,18.26,18.23,18.23,100655.0,15.8073,15.8247,15.7987,15.7987,100655.0
2022-11-18 10:40:00,18.23,18.24,18.21,18.24,137621.0,15.7987,15.8073,15.7813,15.8073,137621.0
2022-11-18 10:45:00,18.24,18.26,18.23,18.25,70675.0,15.8073,15.8247,15.7987,15.816,70675.0
2022-11-18 10:50:00,18.26,18.27,18.24,18.26,52970.0,15.8247,15.8333,15.8073,15.8247,52970.0
2022-11-18 10:55:00,18.26,18.26,18.23,18.26,92122.0,15.8247,15.8247,15.7987,15.8247,92122.0
2022-11-18 11:00:00,18.27,18.28,18.24,18.25,57870.0,15.8333,15.842,15.8073,15.816,57870.0
2022-11-18 11:05:00,18.26,18.29,18.25,18.28,62417.0,15.8247,15.8507,15.816,15.842,62417.0
2022-11-18 11:10:00,18.29,18.29,18.26,18.27,50597.0,15.8507,15.8507,15.8247,15.8333,50597.0
2022-11-18 11:15:00,18.26,18.3,18.26,18.3,66025.0,15.8247,15.8593,15.8247,15.8593,66025.0
2022-11-18 11:20:00,18.3,18.32,18.29,18.3,55890.0,15.8593,15.8767,15.8507,15.8593,55890.0
2022-11-18 11:25:00,18.29,18.33,18.29,18.32,228139.0,15.8507,15.8853,15.8507,15.8767,228139.0
2022-11-18 11:30:00,18.32,18.32,18.27,18.28,184627.0,15.8767,15.8767,15.8333,15.842,184627.0
2022-11-18 11:35:00,18.28,18.28,18.25,18.26,179294.0,15.842,15.842,15.816,15.8247,179294.0
2022-11-18 11:40:00,18.25,18.26,18.25,18.26,124887.0,15.816,15.8247,15.816,15.8247,124887.0
2022-11-18 11:45:00,18.26,18.28,18.25,18.26,334520.0,15.8247,15.842,15.816,15.8247,334520.0
2022-11-18 11:50:00,18.26,18.28,18.26,18.28,188767.0,15.8247,15.842,15.8247,15.842,188767.0
2022-11-18 11:55:00,18.28,18.29,18.26,18.28,244207.0,15.842,15.8507,15.8247,15.842,244207.0
2022-11-18 12:00:00,18.28,18.29,18.25,18.29,161471.0,15.842,15.8507,15.816,15.8507,161471.0
2022-11-18 12:05:00,18.29,18.31,18.25,18.26,237805.0,15.8507,15.868,15.816,15.8247,237805.0
2022-11-18 12:10:00,18.26,18.29,18.25,18.27,294459.0,15.8247,15.8507,15.816,15.8333,294459.0
2022-11-18 12:15:00,18.27,18.28,18.23,18.25,257760.0,15.8333,15.842,15.7987,15.816,257760.0
2022-11-18 12:20:00,18.24,18.26,18.22,18.23,201342.0,15.8073,15.8247,15.79,15.7987,201342.0
2022-11-18 12:25:00,18.23,18.27,18.23,18.25,197586.0,15.7987,15.8333,15.7987,15.816,197586.0
2022-11-18 12:30:00,18.25,18.26,18.22,18.23,299997.0,15.816,15.8247,15.79,15.7987,299997.0
2022-11-18 12:35:00,18.23,18.26,18.22,18.26,181208.0,15.7987,15.8247,15.79,15.8247,181208.0
2022-11-18 12:40:00,18.26,18.28,18.25,18.27,222449.0,15.8247,15.842,15.816,15.8333,222449.0
2022-11-18 12:45:00,18.26,18.29,18.25,18.29,219004.0,15.8247,15.8507,15.816,15.8507,219004.0
2022-11-18 12:50:00,18.29,18.31,18.28,18.31,208167.0,15.8507,15.868,15.842,15.868,208167.0
2022-11-18 12:55:00,18.3,18.35,18.3,18.35,234544.0,15.8593,15.9027,15.8593,15.9027,234544.0
2022-11-18 13:00:00,18.34,18.35,18.32,18.32,263662.0,15.894,15.9027,15.8767,15.8767,263662.0
2022-11-18 13:05:00,18.32,18.35,18.31,18.34,169494.0,15.8767,15.9027,15.868,15.894,169494.0
2022-11-18 13:10:00,18.35,18.41,18.34,18.41,335206.0,15.9027,15.9547,15.894,15.9547,335206.0
2022-11-18 13:15:00,18.41,18.41,18.36,18.37,276554.0,15.9547,15.9547,15.9113,15.92,276554.0
2022-11-18 13:20:00,18.38,18.39,18.35,18.37,227520.0,15.9287,15.9373,15.9027,15.92,227520.0
2022-11-18 13:25:00,18.38,18.4,18.36,18.39,343919.0,15.9287,15.946,15.9113,15.9373,343919.0
2022-11-18 13:30:00,18.39,18.41,18.36,18.41,168034.0,15.9373,15.9547,15.9113,15.9547,168034.0
2022-11-18 13:35:00,18.41,18.41,18.37,18.39,221724.0,15.9547,15.9547,15.92,15.9373,221724.0
2022-11-18 13:40:00,18.38,18.39,18.35,18.36,223573.0,15.9287,15.9373,15.9027,15.9113,223573.0
2022-11-18 13:45:00,18.35,18.37,18.33,18.34,184414.0,15.9027,15.92,15.8853,15.894,184414.0
2022-11-18 13:50:00,18.34,18.34,18.31,18.31,197167.0,15.894,15.894,15.868,15.868,197167.0
2022-11-18 13:55:00,18.32,18.33,18.31,18.32,232762.0,15.8767,15.8853,15.868,15.8767,232762.0
2022-11-18 14:00:00,18.32,18.34,18.31,18.34,189703.0,15.8767,15.894,15.868,15.894,189703.0
2022-11-18 14:05:00,18.34,18.34,18.31,18.33,177191.0,15.894,15.894,15.868,15.8853,177191.0
2022-11-18 14:10:00,18.33,18.34,18.31,18.32,202099.0,15.8853,15.894,15.868,15.8767,202099.0
2022-11-18 14:15:00,18.32,18.34,18.31,18.32,198699.0,15.8767,15.894,15.868,15.8767,198699.0
2022-11-18 14:20:00,18.32,18.35,18.32,18.35,156153.0,15.8767,15.9027,15.8767,15.9027,156153.0
2022-11-18 14:25:00,18.35,18.39,18.34,18.39,200345.0,15.9027,15.9373,15.894,15.9373,200345.0
2022-11-18 14:30:00,18.39,18.39,18.36,18.38,207997.0,15.9373,15.9373,15.9113,15.9287,207997.0
2022-11-18 14:35:00,18.38,18.38,18.32,18.34,247445.0,15.9287,15.9287,15.8767,15.894,247445.0
2022-11-18 14:40:00,18.34,18.36,18.32,18.36,191639.0,15.894,15.9113,15.8767,15.9113,191639.0
2022-11-18 14:45:00,18.36,18.36,18.33,18.35,265254.0,15.9113,15.9113,15.8853,15.9027,265254.0
2022-11-18 14:50:00,18.35,18.37,18.32,18.32,243420.0,15.9027,15.92,15.8767,15.8767,243420.0
2022-11-18 14:55:00,18.32,18.35,18.31,18.35,258134.0,15.8767,15.9027,15.868,15.9027,258134.0
2022-11-18 15:00:00,18.35,18.39,18.34,18.38,79934.0,15.9027,15.9373,15.894,15.9287,79934.0
2022-11-18 15:05:00,18.38,18.4,18.37,18.39,161246.0,15.9287,15.946,15.92,15.9373,161246.0
2022-11-18 15:10:00,18.39,18.42,18.38,18.41,121915.0,15.9373,15.9633,15.9287,15.9547,121915.0
2022-11-18 15:15:00,18.42,18.42,18.38,18.39,156005.0,15.9633,15.9633,15.9287,15.9373,156005.0
2022-11-18 15:20:00,18.39,18.41,18.38,18.4,99564.0,15.9373,15.9547,15.9287,15.946,99564.0
2022-11-18 15:25:00,18.4,18.44,18.4,18.43,118116.0,15.946,15.9807,15.946,15.972,118116.0
2022-11-18 15:30:00,18.43,18.45,18.43,18.43,139668.0,15.972,15.9893,15.972,15.972,139668.0
2022-11-18 15:35:00,18.43,18.47,18.42,18.46,295029.0,15.972,16.0066,15.9633,15.998,295029.0
2022-11-18 15:40:00,18.46,18.47,18.45,18.46,122844.0,15.998,16.0066,15.9893,15.998,122844.0
2022-11-18 15:45:00,18.45,18.46,18.43,18.46,303421.0,15.9893,15.998,15.972,15.998,303421.0
2022-11-18 15:50:00,18.45,18.46,18.38,18.39,303532.0,15.9893,15.998,15.9287,15.9373,303532.0
2022-11-18 15:55:00,18.39,18.43,18.38,18.43,571486.0,15.9373,15.972,15.9287,15.972,571486.0
2022-11-21 09:30:00,18.24,18.24,18.08,18.11,400257.0,15.8073,15.8073,15.6687,15.6947,400257.0
2022-11-21 09:35:00,18.1,18.13,18.03,18.05,172934.0,15.686,15.712,15.6253,15.6427,172934.0
2022-11-21 09:40:00,18.04,18.06,17.91,17.91,244025.0,15.634,15.6513,15.5213,15.5213,244025.0
2022-11-21 09:45:00,17.91,17.99,17.91,17.98,185682.0,15.5213,15.5907,15.5213,15.582,185682.0
2022-11-21 09:50:00,17.98,18.03,17.95,17.96,141347.0,15.582,15.6253,15.556,15.5647,141347.0
2022-11-21 09:55:00,17.97,17.99,17.95,17.96,99842.0,15.5733,15.5907,15.556,15.5647,99842.0
2022-11-21 10:00:00,17.96,18.03,17.96,18.02,151387.0,15.5647,15.6253,15.5647,15.6167,151387.0
2022-11-21 10:05:00,18.03,18.04,17.97,17.99,198968.0,15.6253,15.634,15.5733,15.5907,198968.0
2022-11-21 10:10:00,17.98,18.0,17.97,17.98,89993.0,15.582,15.5993,15.5733,15.582,89993.0
2022-11-21 10:15:00,17.97,18.03,17.96,18.02,169786.0,15.5733,15.6253,15.5647,15.6167,169786.0
2022-11-21 10:20:00,18.01,18.02,17.96,17.98,92926.0,15.608,15.6167,15.5647,15.582,92926.0
2022-11-21 10:25:00,17.98,18.0,17.94,17.95,125112.0,15.582,15.5993,15.5473,15.556,125112.0
2022-11-21 10:30:00,17.94,17.96,17.91,17.94,151156.0,15.5473,15.5647,15.5213,15.5473,151156.0
2022-11-21 10:35:00,17.94,17.96,17.93,17.94,169971.0,15.5473,15.5647,15.5387,15.5473,169971.0
2022-11-21 10:40:00,17.93,17.95,17.92,17.93,94579.0,15.5387,15.556,15.53,15.5387,94579.0
2022-11-21 10:45:00,17.93,17.93,17.88,17.91,123815.0,15.5387,15.5387,15.4953,15.5213,123815.0
2022-11-21 10:50:00,17.9,17.91,17.88,17.89,112552.0,15.5127,15.5213,15.4953,15.504,112552.0
2022-11-21 10:55:00,17.88,17.91,17.88,17.91,86428.0,15.4953,15.5213,15.4953,15.5213,86428.0
2022-11-21 11:00:00,17.91,17.94,17.88,17.89,176817.0,15.5213,15.5473,15.4953,15.504,176817.0
2022-11-21 11:05:00,17.9,17.96,17.89,17.93,201071.0,15.5127,15.5647,15.504,15.5387,201071.0
2022-11-21 11:10:00,17.94,17.94,17.89,17.91,117714.0,15.5473,15.5473,15.504,15.5213,117714.0
2022-11-21 11:15:00,17.91,17.92,17.88,17.89,96921.0,15.5213,15.53,15.4953,15.504,96921.0
2022-11-21 11:20:00,17.89,17.91,17.87,17.89,142980.0,15.504,15.5213,15.4867,15.504,142980.0
2022-11-21 11:25:00,17.89,17.9,17.87,17.88,156906.0,15.504,15.5127,15.4867,15.4953,156906.0
2022-11-21 11:30:00,17.89,17.89,17.86,17.87,61756.0,15.504,15.504,15.478,15.4867,61756.0
2022-11-21 11:35:00,17.86,17.92,17.86,17.89,116605.0,15.478,15.53,15.478,15.504,116605.0
2022-11-21 11:40:00,17.89,17.9,17.88,17.89,68968.0,15.504,15.5127,15.4953,15.504,68968.0
2022-11-21 11:45:00,17.89,17.89,17.86,17.89,80898.0,15.504,15.504,15.478,15.504,80898.0
2022-11-21 11:50:00,17.89,17.9,17.88,17.89,59264.0,15.504,15.5127,15.4953,15.504,59264.0
2022-11-21 11:55:00,17.89,17.9,17.84,17.87,123017.0,15.504,15.5127,15.4607,15.4867,123017.0
2022-11-21 12:00:00,17.88,18.06,17.85,18.05,284290.0,15.4953,15.6513,15.4693,15.6427,284290.0
2022-11-21 12:05:00,18.05,18.08,18.02,18.06,159574.0,15.6427,15.6687,15.6167,15.6513,159574.0
2022-11-21 12:10:00,18.06,18.08,18.04,18.05,99306.0,15.6513,15.6687,15.634,15.6427,99306.0
2022-11-21 12:15:00,18.06,18.07,18.03,18.05,83994.0,15.6513,15.66,15.6253,15.6427,83994.0
2022-11-21 12:20:00,18.05,18.08,18.04,18.08,103510.0,15.6427,15.6687,15.634,15.6687,103510.0
2022-11-21 12:25:00,18.08,18.09,18.06,18.07,92291.0,15.6687,15.6773,15.6513,15.66,92291.0
2022-11-21 12:30:00,18.07,18.14,18.07,18.14,114419.0,15.66,15.7207,15.66,15.7207,114419.0
2022-11-21 12:35:00,18.14,18.15,18.12,18.13,138601.0,15.7207,15.7293,15.7033,15.712,138601.0
2022-11-21 12:40:00,18.12,18.17,18.12,18.14,124020.0,15.7033,15.7467,15.7033,15.7207,124020.0
2022-11-21 12:45:00,18.14,18.16,18.11,18.11,109703.0,15.7207,15.738,15.6947,15.6947,109703.0
2022-11-21 12:50:00,18.11,18.15,18.11,18.15,68643.0,15.6947,15.7293,15.6947,15.7293,68643.0
2022-11-21 12:55:00,18.14,18.18,18.14,18.18,67844.0,15.7207,15.7553,15.7207,15.7553,67844.0
2022-11-21 13:00:00,18.18,18.21,18.16,18.2,111014.0,15.7553,15.7813,15.738,15.7727,111014.0
2022-11-21 13:05:00,18.2,18.23,18.19,18.21,122827.0,15.7727,15.7987,15.764,15.7813,122827.0
2022-11-21 13:10:00,18.21,18.24,18.2,18.23,127025.0,15.7813,15.8073,15.7727,15.7987,127025.0
2022-11-21 13:15:00,18.22,18.24,18.2,18.21,67129.0,15.79,15.8073,15.7727,15.7813,67129.0
2022-11-21 13:20:00,18.21,18.22,18.12,18.15,481565.0,15.7813,15.79,15.7033,15.7293,481565.0
2022-11-21 13:25:00,18.14,18.18,18.14,18.18,170704.0,15.7207,15.7553,15.7207,15.7553,170704.0
2022-11-21 13:30:00,18.18,18.21,18.16,18.17,295193.0,15.7553,15.7813,15.738,15.7467,295193.0
2022-11-21 13:35:00,18.18,18.21,18.15,18.2,101460.0,15.7553,15.7813,15.7293,15.7727,101460.0
2022-11-21 13:40:00,18.21,18.21,18.16,18.19,71157.0,15.7813,15.7813,15.738,15.764,71157.0
2022-11-21 13:45:00,18.18,18.19,18.16,18.17,93720.0,15.7553,15.764,15.738,15.7467,93720.0
2022-11-21 13:50:00,18.16,18.19,18.15,18.17,55994.0,15.738,15.764,15.7293,15.7467,55994.0
2022-11-21 13:55:00,18.18,18.19,18.16,18.16,66062.0,15.7553,15.764,15.738,15.738,66062.0
2022-11-21 14:00:00,18.16,18.2,18.16,18.19,77249.0,15.738,15.7727,15.738,15.764,77249.0
2022-11-21 14:05:00,18.19,18.21,18.17,18.18,103515.0,15.764,15.7813,15.7467,15.7553,103515.0
2022-11-21 14:10:00,18.18,18.21,18.17,18.21,101367.0,15.7553,15.7813,15.7467,15.7813,101367.0
2022-11-21 14:15:00,18.21,18.22,18.2,18.22,77726.0,15.7813,15.79,15.7727,15.79,77726.0
2022-11-21 14:20:00,18.21,18.22,18.17,18.17,111284.0,15.7813,15.79,15.7467,15.7467,111284.0
2022-11-21 14:25:00,18.17,18.19,18.16,18.19,111225.0,15.7467,15.764,15.738,15.764,111225.0
2022-11-21 14:30:00,18.18,18.2,18.17,18.18,61923.0,15.7553,15.7727,15.7467,15.7553,61923.0
2022-11-21 14:35:00,18.18,18.18,18.15,18.17,101997.0,15.7553,15.7553,15.7293,15.7467,101997.0
2022-11-21 14:40:00,18.16,18.18,18.15,18.16,165395.0,15.738,15.7553,15.7293,15.738,165395.0
2022-11-21 14:45:00,18.16,18.17,18.15,18.17,63620.0,15.738,15.7467,15.7293,15.7467,63620.0
2022-11-21 14:50:00,18.16,18.19,18.16,18.18,81530.0,15.738,15.764,15.738,15.7553,81530.0
2022-11-21 14:55:00,18.19,18.19,18.17,18.19,197978.0,15.764,15.764,15.7467,15.764,197978.0
2022-11-21 15:00:00,18.18,18.21,18.17,18.21,174474.0,15.7553,15.7813,15.7467,15.7813,174474.0
2022-11-21 15:05:00,18.21,18.23,18.2,18.23,126365.0,15.7813,15.7987,15.7727,15.7987,126365.0
2022-11-21 15:10:00,18.22,18.23,18.22,18.23,41601.0,15.79,15.7987,15.79,15.7987,41601.0
2022-11-21 15:15:00,18.23,18.25,18.21,18.23,115769.0,15.7987,15.816,15.7813,15.7987,115769.0
2022-11-21 15:20:00,18.23,18.24,18.22,18.23,143241.0,15.7987,15.8073,15.79,15.7987,143241.0
2022-11-21 15:25:00,18.22,18.22,18.19,18.21,119440.0,15.79,15.79,15.764,15.7813,119440.0
2022-11-21 15:30:00,18.21,18.24,18.2,18.22,146842.0,15.7813,15.8073,15.7727,15.79,146842.0
2022-11-21 15:35:00,18.23,18.23,18.2,18.21,129406.0,15.7987,15.7987,15.7727,15.7813,129406.0
2022-11-21 15:40:00,18.21,18.21,18.19,18.2,250546.0,15.7813,15.7813,15.764,15.7727,250546.0
2022-11-21 15:45:00,18.2,18.24,18.19,18.23,248809.0,15.7727,15.8073,15.764,15.7987,248809.0
2022-11-21 15:50:00,18.23,18.28,18.22,18.27,249049.0,15.7987,15.842,15.79,15.8333,249049.0
2022-11-21 15:55:00,18.27,18.3,18.26,18.29,590846.0,15.8333,15.8593,15.8247,15.8507,590846.0
2022-11-22 09:30:00,18.53,18.58,18.41,18.44,362110.0,16.0586,16.102,15.9547,15.9807,362110.0
2022-11-22 09:35:00,18.44,18.54,18.43,18.54,104123.0,15.9807,16.0673,15.972,16.0673,104123.0
2022-11-22 09:40:00,18.54,18.57,18.49,18.55,299557.0,16.0673,16.0933,16.024,16.076,299557.0
2022-11-22 09:45:00,18.56,18.61,18.55,18.56,192009.0,16.0846,16.128,16.076,16.0846,192009.0
2022-11-22 09:50:00,18.55,18.6,18.54,18.57,124437.0,16.076,16.1193,16.0673,16.0933,124437.0
2022-11-22 09:55:00,18.58,18.6,18.55,18.59,58771.0,16.102,16.1193,16.076,16.1106,58771.0
2022-11-22 10:00:00,18.58,18.63,18.56,18.6,130414.0,16.102,16.1453,16.0846,16.1193,130414.0
2022-11-22 10:05:00,18.6,18.64,18.59,18.63,89443.0,16.1193,16.154,16.1106,16.1453,89443.0
2022-11-22 10:10:00,18.63,18.66,18.62,18.66,87828.0,16.1453,16.1713,16.1366,16.1713,87828.0
2022-11-22 10:15:00,18.66,18.66,18.61,18.63,118869.0,16.1713,16.1713,16.128,16.1453,118869.0
2022-11-22 10:20:00,18.63,18.67,18.62,18.66,61239.0,16.1453,16.18,16.1366,16.1713,61239.0
2022-11-22 10:25:00,18.66,18.68,18.65,18.66,64887.0,16.1713,16.1886,16.1626,16.1713,64887.0
2022-11-22 10:30:00,18.66,18.7,18.66,18.68,69502.0,16.1713,16.206,16.1713,16.1886,69502.0
2022-11-22 10:35:00,18.67,18.71,18.67,18.69,63228.0,16.18,16.2146,16.18,16.1973,63228.0
2022-11-22 10:40:00,18.69,18.69,18.66,18.67,65038.0,16.1973,16.1973,16.1713,16.18,65038.0
2022-11-22 10:45:00,18.67,18.69,18.66,18.69,76392.0,16.18,16.1973,16.1713,16.1973,76392.0
2022-11-22 10:50:00,18.68,18.72,18.68,18.7,95619.0,16.1886,16.2233,16.1886,16.206,95619.0
2022-11-22 10:55:00,18.7,18.73,18.69,18.73,60766.0,16.206,16.232,16.1973,16.232,60766.0
2022-11-22 11:00:00,18.73,18.74,18.68,18.71,184716.0,16.232,16.2406,16.1886,16.2146,184716.0
2022-11-22 11:05:00,18.71,18.71,18.68,18.71,69947.0,16.2146,16.2146,16.1886,16.2146,69947.0
2022-11-22 11:10:00,18.71,18.72,18.67,18.68,88394.0,16.2146,16.2233,16.18,16.1886,88394.0
2022-11-22 11:15:00,18.69,18.72,18.67,18.72,91731.0,16.1973,16.2233,16.18,16.2233,91731.0
2022-11-22 11:20:00,18.71,18.73,18.7,18.71,117409.0,16.2146,16.232,16.206,16.2146,117409.0
2022-11-22 11:25:00,18.72,18.73,18.7,18.73,67385.0,16.2233,16.232,16.206,16.232,67385.0
2022-11-22 11:30:00,18.73,18.75,18.72,18.73,80446.0,16.232,16.2493,16.2233,16.232,80446.0
2022-11-22 11:35:00,18.73,18.75,18.72,18.75,91267.0,16.232,16.2493,16.2233,16.2493,91267.0
2022-11-22 11:40:00,18.75,18.76,18.73,18.76,110128.0,16.2493,16.258,16.232,16.258,110128.0
2022-11-22 11:45:00,18.76,18.78,18.75,18.77,58539.0,16.258,16.2753,16.2493,16.2666,58539.0
2022-11-22 11:50:00,18.78,18.8,18.77,18.8,70527.0,16.2753,16.2926,16.2666,16.2926,70527.0
2022-11-22 11:55:00,18.8,18.8,18.78,18.8,53608.0,16.2926,16.2926,16.2753,16.2926,53608.0
2022-11-22 12:00:00,18.8,18.81,18.79,18.8,88615.0,16.2926,16.3013,16.284,16.2926,88615.0
2022-11-22 12:05:00,18.8,18.81,18.79,18.8,37176.0,16.2926,16.3013,16.284,16.2926,37176.0
2022-11-22 12:10:00,18.79,18.81,18.79,18.79,68959.0,16.284,16.3013,16.284,16.284,68959.0
2022-11-22 12:15:00,18.8,18.81,18.78,18.79,139184.0,16.2926,16.3013,16.2753,16.284,139184.0
2022-11-22 12:20:00,18.79,18.8,18.76,18.77,104204.0,16.284,16.2926,16.258,16.2666,104204.0
2022-11-22 12:25:00,18.77,18.77,18.74,18.77,169853.0,16.2666,16.2666,16.2406,16.2666,169853.0
2022-11-22 12:30:00,18.77,18.77,18.76,18.76,55450.0,16.2666,16.2666,16.258,16.258,55450.0
2022-11-22 12:35:00,18.77,18.78,18.76,18.77,73000.0,16.2666,16.2753,16.258,16.2666,73000.0
2022-11-22 12:40:00,18.76,18.77,18.72,18.75,161781.0,16.258,16.2666,16.2233,16.2493,161781.0
2022-11-22 12:45:00,18.74,18.75,18.73,18.75,98601.0,16.2406,16.2493,16.232,16.2493,98601.0
2022-11-22 12:50:00,18.75,18.76,18.74,18.74,172816.0,16.2493,16.258,16.2406,16.2406,172816.0
2022-11-22 12:55:00,18.74,18.78,18.73,18.77,279898.0,16.2406,16.2753,16.232,16.2666,279898.0
2022-11-22 13:00:00,18.76,18.8,18.76,18.79,349028.0,16.258,16.2926,16.258,16.284,349028.0
2022-11-22 13:05:00,18.79,18.82,18.78,18.82,221450.0,16.284,16.31,16.2753,16.31,221450.0
2022-11-22 13:10:00,18.81,18.85,18.81,18.83,216101.0,16.3013,16.336,16.3013,16.3186,216101.0
2022-11-22 13:15:00,18.83,18.84,18.8,18.82,195407.0,16.3186,16.3273,16.2926,16.31,195407.0
2022-11-22 13:20:00,18.82,18.84,18.82,18.84,81659.0,16.31,16.3273,16.31,16.3273,81659.0
2022-11-22 13:25:00,18.84,18.87,18.83,18.86,119001.0,16.3273,16.3533,16.3186,16.3446,119001.0
2022-11-22 13:30:00,18.86,18.87,18.84,18.85,52413.0,16.3446,16.3533,16.3273,16.336,52413.0
2022-11-22 13:35:00,18.85,18.85,18.82,18.84,83987.0,16.336,16.336,16.31,16.3273,83987.0
2022-11-22 13:40:00,18.83,18.85,18.82,18.82,150858.0,16.3186,16.336,16.31,16.31,150858.0
2022-11-22 13:45:00,18.82,18.83,18.81,18.82,71541.0,16.31,16.3186,16.3013,16.31,71541.0
2022-11-22 13:50:00,18.82,18.83,18.78,18.81,289006.0,16.31,16.3186,16.2753,16.3013,289006.0
2022-11-22 13:55:00,18.81,18.82,18.75,18.77,215175.0,16.3013,16.31,16.2493,16.2666,215175.0
2022-11-22 14:00:00,18.77,18.78,18.74,18.78,204953.0,16.2666,16.2753,16.2406,16.2753,204953.0
2022-11-22 14:05:00,18.78,18.8,18.77,18.79,94887.0,16.2753,16.2926,16.2666,16.284,94887.0
2022-11-22 14:10:00,18.79,18.81,18.78,18.8,147946.0,16.284,16.3013,16.2753,16.2926,147946.0
2022-11-22 14:15:00,18.81,18.82,18.8,18.82,39949.0,16.3013,16.31,16.2926,16.31,39949.0
2022-11-22 14:20:00,18.82,18.82,18.74,18.75,609271.0,16.31,16.31,16.2406,16.2493,609271.0
2022-11-22 14:25:00,18.75,18.77,18.72,18.75,288542.0,16.2493,16.2666,16.2233,16.2493,288542.0
2022-11-22 14:30:00,18.75,18.76,18.74,18.75,74161.0,16.2493,16.258,16.2406,16.2493,74161.0
2022-11-22 14:35:00,18.75,18.77,18.74,18.76,191468.0,16.2493,16.2666,16.2406,16.258,191468.0
2022-11-22 14:40:00,18.75,18.77,18.74,18.75,184331.0,16.2493,16.2666,16.2406,16.2493,184331.0
2022-11-22 14:45:00,18.76,18.76,18.73,18.73,80933.0,16.258,16.258,16.232,16.232,80933.0
2022-11-22 14:50:00,18.73,18.74,18.72,18.73,118229.0,16.232,16.2406,16.2233,16.232,118229.0
2022-11-22 14:55:00,18.73,18.75,18.73,18.73,153294.0,16.232,16.2493,16.232,16.232,153294.0
2022-11-22 15:00:00,18.73,18.76,18.72,18.76,169353.0,16.232,16.258,16.2233,16.258,169353.0
2022-11-22 15:05:00,18.76,18.77,18.75,18.75,85610.0,16.258,16.2666,16.2493,16.2493,85610.0
2022-11-22 15:10:00,18.76,18.76,18.73,18.73,106137.0,16.258,16.258,16.232,16.232,106137.0
2022-11-22 15:15:00,18.73,18.77,18.73,18.77,178554.0,16.232,16.2666,16.232,16.2666,178554.0
2022-11-22 15:20:00,18.77,18.78,18.76,18.77,104410.0,16.2666,16.2753,16.258,16.2666,104410.0
2022-11-22 15:25:00,18.78,18.78,18.75,18.76,136250.0,16.2753,16.2753,16.2493,16.258,136250.0
2022-11-22 15:30:00,18.76,18.79,18.74,18.79,169053.0,16.258,16.284,16.2406,16.284,169053.0
2022-11-22 15:35:00,18.78,18.79,18.73,18.75,394364.0,16.2753,16.284,16.232,16.2493,394364.0
2022-11-22 15:40:00,18.75,18.75,18.72,18.72,391527.0,16.2493,16.2493,16.2233,16.2233,391527.0
2022-11-22 15:45:00,18.72,18.74,18.69,18.72,400387.0,16.2233,16.2406,16.1973,16.2233,400387.0
2022-11-22 15:50:00,18.72,18.75,18.71,18.75,439871.0,16.2233,16.2493,16.2146,16.2493,439871.0
2022-11-22 15:55:00,18.75,18.75,18.69,18.73,1068980.0,16.2493,16.2493,16.1973,16.232,1068980.0
2022-11-23 09:30:00,18.54,18.63,18.47,18.62,299523.0,16.0673,16.1453,16.0066,16.1366,299523.0
2022-11-23 09:35:00,18.63,18.65,18.6,18.64,82464.0,16.1453,16.1626,16.1193,16.154,82464.0
2022-11-23 09:40:00,18.64,18.68,18.61,18.65,126642.0,16.154,16.1886,16.128,16.1626,126642.0
2022-11-23 09:45:00,18.65,18.73,18.62,18.64,135315.0,16.1626,16.232,16.1366,16.154,135315.0
2022-11-23 09:50:00,18.64,18.66,18.61,18.62,82899.0,16.154,16.1713,16.128,16.1366,82899.0
2022-11-23 09:55:00,18.62,18.64,18.6,18.62,97788.0,16.1366,16.154,16.1193,16.1366,97788.0
2022-11-23 10:00:00,18.62,18.66,18.6,18.63,82098.0,16.1366,16.1713,16.1193,16.1453,82098.0
2022-11-23 10:05:00,18.63,18.64,18.61,18.63,66846.0,16.1453,16.154,16.128,16.1453,66846.0
2022-11-23 10:10:00,18.63,18.67,18.62,18.64,135115.0,16.1453,16.18,16.1366,16.154,135115.0
2022-11-23 10:15:00,18.64,18.67,18.6,18.66,120348.0,16.154,16.18,16.1193,16.1713,120348.0
2022-11-23 10:20:00,18.66,18.69,18.64,18.68,162145.0,16.1713,16.1973,16.154,16.1886,162145.0
2022-11-23 10:25:00,18.69,18.7,18.65,18.66,78349.0,16.1973,16.206,16.1626,16.1713,78349.0
2022-11-23 10:30:00,18.66,18.68,18.6,18.61,183228.0,16.1713,16.1886,16.1193,16.128,183228.0
2022-11-23 10:35:00,18.61,18.65,18.6,18.64,97402.0,16.128,16.1626,16.1193,16.154,97402.0
2022-11-23 10:40:00,18.64,18.68,18.64,18.64,98464.0,16.154,16.1886,16.154,16.154,98464.0
2022-11-23 10:45:00,18.64,18.65,18.62,18.63,117872.0,16.154,16.1626,16.1366,16.1453,117872.0
2022-11-23 10:50:00,18.63,18.67,18.61,18.66,74733.0,16.1453,16.18,16.128,16.1713,74733.0
2022-11-23 10:55:00,18.67,18.67,18.63,18.64,52670.0,16.18,16.18,16.1453,16.154,52670.0
2022-11-23 11:00:00,18.64,18.65,18.61,18.63,105475.0,16.154,16.1626,16.128,16.1453,105475.0
2022-11-23 11:05:00,18.63,18.65,18.62,18.64,68916.0,16.1453,16.1626,16.1366,16.154,68916.0
2022-11-23 11:10:00,18.64,18.65,18.61,18.64,109516.0,16.154,16.1626,16.128,16.154,109516.0
2022-11-23 11:15:00,18.64,18.64,18.62,18.62,67565.0,16.154,16.154,16.1366,16.1366,67565.0
2022-11-23 11:20:00,18.62,18.64,18.61,18.63,65208.0,16.1366,16.154,16.128,16.1453,65208.0
2022-11-23 11:25:00,18.63,18.65,18.61,18.64,69503.0,16.1453,16.1626,16.128,16.154,69503.0
2022-11-23 11:30:00,18.64,18.66,18.63,18.64,118106.0,16.154,16.1713,16.1453,16.154,118106.0
2022-11-23 11:35:00,18.64,18.65,18.62,18.63,28942.0,16.154,16.1626,16.1366,16.1453,28942.0
2022-11-23 11:40:00,18.62,18.63,18.61,18.63,71274.0,16.1366,16.1453,16.128,16.1453,71274.0
2022-11-23 11:45:00,18.62,18.62,18.59,18.6,49675.0,16.1366,16.1366,16.1106,16.1193,49675.0
2022-11-23 11:50:00,18.6,18.61,18.58,18.59,34151.0,16.1193,16.128,16.102,16.1106,34151.0
2022-11-23 11:55:00,18.59,18.59,18.55,18.55,69746.0,16.1106,16.1106,16.076,16.076,69746.0
2022-11-23 12:00:00,18.55,18.59,18.55,18.59,102453.0,16.076,16.1106,16.076,16.1106,102453.0
2022-11-23 12:05:00,18.58,18.59,18.56,18.57,49721.0,16.102,16.1106,16.0846,16.0933,49721.0
2022-11-23 12:10:00,18.57,18.57,18.54,18.55,72133.0,16.0933,16.0933,16.0673,16.076,72133.0
2022-11-23 12:15:00,18.54,18.55,18.52,18.53,111969.0,16.0673,16.076,16.05,16.0586,111969.0
2022-11-23 12:20:00,18.53,18.57,18.52,18.55,80376.0,16.0586,16.0933,16.05,16.076,80376.0
2022-11-23 12:25:00,18.55,18.56,18.53,18.54,86394.0,16.076,16.0846,16.0586,16.0673,86394.0
2022-11-23 12:30:00,18.53,18.53,18.51,18.52,69319.0,16.0586,16.0586,16.0413,16.05,69319.0
2022-11-23 12:35:00,18.52,18.53,18.51,18.53,56927.0,16.05,16.0586,16.0413,16.0586,56927.0
2022-11-23 12:40:00,18.53,18.54,18.51,18.53,47876.0,16.0586,16.0673,16.0413,16.0586,47876.0
2022-11-23 12:45:00,18.53,18.56,18.52,18.54,77690.0,16.0586,16.0846,16.05,16.0673,77690.0
2022-11-23 12:50:00,18.54,18.55,18.51,18.54,119975.0,16.0673,16.076,16.0413,16.0673,119975.0
2022-11-23 12:55:00,18.53,18.54,18.51,18.54,63131.0,16.0586,16.0673,16.0413,16.0673,63131.0
2022-11-23 13:00:00,18.54,18.56,18.53,18.55,42897.0,16.0673,16.0846,16.0586,16.076,42897.0
2022-11-23 13:05:00,18.55,18.56,18.52,18.52,69573.0,16.076,16.0846,16.05,16.05,69573.0
2022-11-23 13:10:00,18.53,18.55,18.51,18.53,62276.0,16.0586,16.076,16.0413,16.0586,62276.0
2022-11-23 13:15:00,18.53,18.56,18.53,18.55,81876.0,16.0586,16.0846,16.0586,16.076,81876.0
2022-11-23 13:20:00,18.54,18.55,18.54,18.55,23507.0,16.0673,16.076,16.0673,16.076,23507.0
2022-11-23 13:25:00,18.55,18.55,18.53,18.55,79832.0,16.076,16.076,16.0586,16.076,79832.0
2022-11-23 13:30:00,18.55,18.57,18.53,18.54,86540.0,16.076,16.0933,16.0586,16.0673,86540.0
2022-11-23 13:35:00,18.54,18.55,18.52,18.55,78328.0,16.0673,16.076,16.05,16.076,78328.0
2022-11-23 13:40:00,18.55,18.56,18.53,18.55,45321.0,16.076,16.0846,16.0586,16.076,45321.0
2022-11-23 13:45:00,18.56,18.57,18.55,18.56,32811.0,16.0846,16.0933,16.076,16.0846,32811.0
2022-11-23 13:50:00,18.57,18.57,18.54,18.57,56014.0,16.0933,16.0933,16.0673,16.0933,56014.0
2022-11-23 13:55:00,18.57,18.59,18.56,18.59,75317.0,16.0933,16.1106,16.0846,16.1106,75317.0
2022-11-23 14:00:00,18.59,18.66,18.55,18.64,200852.0,16.1106,16.1713,16.076,16.154,200852.0
2022-11-23 14:05:00,18.64,18.65,18.61,18.63,91093.0,16.154,16.1626,16.128,16.1453,91093.0
2022-11-23 14:10:00,18.63,18.63,18.6,18.63,75228.0,16.1453,16.1453,16.1193,16.1453,75228.0
2022-11-23 14:15:00,18.64,18.65,18.62,18.63,37655.0,16.154,16.1626,16.1366,16.1453,37655.0
2022-11-23 14:20:00,18.63,18.65,18.62,18.64,91757.0,16.1453,16.1626,16.1366,16.154,91757.0
2022-11-23 14:25:00,18.64,18.67,18.64,18.64,64351.0,16.154,16.18,16.154,16.154,64351.0
2022-11-23 14:30:00,18.64,18.65,18.62,18.63,92934.0,16.154,16.1626,16.1366,16.1453,92934.0
2022-11-23 14:35:00,18.63,18.63,18.6,18.61,108626.0,16.1453,16.1453,16.1193,16.128,108626.0
2022-11-23 14:40:00,18.61,18.64,18.61,18.63,53755.0,16.128,16.154,16.128,16.1453,53755.0
2022-11-23 14:45:00,18.63,18.66,18.62,18.66,59482.0,16.1453,16.1713,16.1366,16.1713,59482.0
2022-11-23 14:50:00,18.66,18.67,18.63,18.64,67913.0,16.1713,16.18,16.1453,16.154,67913.0
2022-11-23 14:55:00,18.64,18.65,18.62,18.62,55319.0,16.154,16.1626,16.1366,16.1366,55319.0
2022-11-23 15:00:00,18.63,18.65,18.61,18.64,89630.0,16.1453,16.1626,16.128,16.154,89630.0
2022-11-23 15:05:00,18.64,18.66,18.63,18.66,76923.0,16.154,16.1713,16.1453,16.1713,76923.0
2022-11-23 15:10:00,18.66,18.66,18.64,18.64,47167.0,16.1713,16.1713,16.154,16.154,47167.0
2022-11-23 15:15:00,18.64,18.67,18.64,18.66,105270.0,16.154,16.18,16.154,16.1713,105270.0
2022-11-23 15:20:00,18.66,18.67,18.63,18.64,85081.0,16.1713,16.18,16.1453,16.154,85081.0
2022-11-23 15:25:00,18.64,18.66,18.63,18.64,53858.0,16.154,16.1713,16.1453,16.154,53858.0
2022-11-23 15:30:00,18.64,18.65,18.63,18.63,85602.0,16.154,16.1626,16.1453,16.1453,85602.0
2022-11-23 15:35:00,18.64,18.65,18.62,18.65,133021.0,16.154,16.1626,16.1366,16.1626,133021.0
2022-11-23 15:40:00,18.64,18.66,18.64,18.66,133515.0,16.154,16.1713,16.154,16.1713,133515.0
2022-11-23 15:45:00,18.65,18.67,18.64,18.64,178317.0,16.1626,16.18,16.154,16.154,178317.0
2022-11-23 15:50:00,18.65,18.68,18.64,18.67,249940.0,16.1626,16.1886,16.154,16.18,249940.0
2022-11-23 15:55:00,18.68,18.68,18.64,18.65,515434.0,16.1886,16.1886,16.154,16.1626,515434.0
2022-11-25 09:30:00,18.7,18.72,18.67,18.67,148809.0,16.206,16.2233,16.18,16.18,148809.0
2022-11-25 09:35:00,18.67,18.72,18.66,18.72,116435.0,16.18,16.2233,16.1713,16.2233,116435.0
2022-11-25 09:40:00,18.71,18.76,18.7,18.7,171450.0,16.2146,16.258,16.206,16.206,171450.0
2022-11-25 09:45:00,18.71,18.73,18.69,18.73,152303.0,16.2146,16.232,16.1973,16.232,152303.0
2022-11-25 09:50:00,18.73,18.73,18.69,18.69,128390.0,16.232,16.232,16.1973,16.1973,128390.0
2022-11-25 09:55:00,18.7,18.74,18.69,18.73,117401.0,16.206,16.2406,16.1973,16.232,117401.0
2022-11-25 10:00:00,18.73,18.73,18.68,18.69,98712.0,16.232,16.232,16.1886,16.1973,98712.0
2022-11-25 10:05:00,18.69,18.72,18.68,18.72,45849.0,16.1973,16.2233,16.1886,16.2233,45849.0
2022-11-25 10:10:00,18.71,18.72,18.69,18.69,128558.0,16.2146,16.2233,16.1973,16.1973,128558.0
2022-11-25 10:15:00,18.7,18.73,18.68,18.69,253988.0,16.206,16.232,16.1886,16.1973,253988.0
2022-11-25 10:20:00,18.68,18.7,18.66,18.68,203035.0,16.1886,16.206,16.1713,16.1886,203035.0
2022-11-25 10:25:00,18.68,18.69,18.66,18.68,75192.0,16.1886,16.1973,16.1713,16.1886,75192.0
2022-11-25 10:30:00,18.68,18.7,18.66,18.7,159269.0,16.1886,16.206,16.1713,16.206,159269.0
2022-11-25 10:35:00,18.7,18.74,18.67,18.73,393675.0,16.206,16.2406,16.18,16.232,393675.0
2022-11-25 10:40:00,18.73,18.78,18.73,18.75,444565.0,16.232,16.2753,16.232,16.2493,444565.0
2022-11-25 10:45:00,18.75,18.75,18.72,18.75,125364.0,16.2493,16.2493,16.2233,16.2493,125364.0
2022-11-25 10:50:00,18.74,18.74,18.71,18.71,57262.0,16.2406,16.2406,16.2146,16.2146,57262.0
2022-11-25 10:55:00,18.71,18.72,18.7,18.7,111982.0,16.2146,16.2233,16.206,16.206,111982.0
2022-11-25 11:00:00,18.71,18.71,18.68,18.7,130563.0,16.2146,16.2146,16.1886,16.206,130563.0
2022-11-25 11:05:00,18.69,18.7,18.69,18.7,50694.0,16.1973,16.206,16.1973,16.206,50694.0
2022-11-25 11:10:00,18.7,18.7,18.66,18.66,55020.0,16.206,16.206,16.1713,16.1713,55020.0
2022-11-25 11:15:00,18.66,18.67,18.65,18.66,113046.0,16.1713,16.18,16.1626,16.1713,113046.0
2022-11-25 11:20:00,18.66,18.67,18.66,18.67,30581.0,16.1713,16.18,16.1713,16.18,30581.0
2022-11-25 11:25:00,18.67,18.67,18.64,18.66,111495.0,16.18,16.18,16.154,16.1713,111495.0
2022-11-25 11:30:00,18.66,18.66,18.64,18.64,37543.0,16.1713,16.1713,16.154,16.154,37543.0
2022-11-25 11:35:00,18.64,18.66,18.64,18.66,58076.0,16.154,16.1713,16.154,16.1713,58076.0
2022-11-25 11:40:00,18.66,18.67,18.65,18.67,53457.0,16.1713,16.18,16.1626,16.18,53457.0
2022-11-25 11:45:00,18.67,18.67,18.65,18.66,46829.0,16.18,16.18,16.1626,16.1713,46829.0
2022-11-25 11:50:00,18.65,18.66,18.64,18.65,82416.0,16.1626,16.1713,16.154,16.1626,82416.0
2022-11-25 11:55:00,18.66,18.66,18.63,18.64,69362.0,16.1713,16.1713,16.1453,16.154,69362.0
2022-11-25 12:00:00,18.64,18.66,18.63,18.66,72648.0,16.154,16.1713,16.1453,16.1713,72648.0
2022-11-25 12:05:00,18.66,18.67,18.65,18.66,50815.0,16.1713,16.18,16.1626,16.1713,50815.0
2022-11-25 12:10:00,18.66,18.66,18.65,18.66,32456.0,16.1713,16.1713,16.1626,16.1713,32456.0
2022-11-25 12:15:00,18.66,18.66,18.65,18.66,64975.0,16.1713,16.1713,16.1626,16.1713,64975.0
2022-11-25 12:20:00,18.66,18.66,18.65,18.66,48579.0,16.1713,16.1713,16.1626,16.1713,48579.0
2022-11-25 12:25:00,18.65,18.66,18.64,18.65,85105.0,16.1626,16.1713,16.154,16.1626,85105.0
2022-11-25 12:30:00,18.64,18.65,18.62,18.63,75124.0,16.154,16.1626,16.1366,16.1453,75124.0
2022-11-25 12:35:00,18.63,18.63,18.61,18.62,91882.0,16.1453,16.1453,16.128,16.1366,91882.0
2022-11-25 12:40:00,18.62,18.63,18.62,18.63,38687.0,16.1366,16.1453,16.1366,16.1453,38687.0
2022-11-25 12:45:00,18.63,18.64,18.6,18.61,176193.0,16.1453,16.154,16.1193,16.128,176193.0
2022-11-25 12:50:00,18.61,18.62,18.59,18.6,235965.0,16.128,16.1366,16.1106,16.1193,235965.0
2022-11-25 12:55:00,18.6,18.63,18.59,18.62,324506.0,16.1193,16.1453,16.1106,16.1366,324506.0
2022-11-28 09:30:00,18.25,18.44,18.22,18.35,250576.0,15.816,15.9807,15.79,15.9027,250576.0
2022-11-28 09:35:00,18.35,18.4,18.34,18.37,192716.0,15.9027,15.946,15.894,15.92,192716.0
2022-11-28 09:40:00,18.37,18.37,18.28,18.28,194388.0,15.92,15.92,15.842,15.842,194388.0
2022-11-28 09:45:00,18.29,18.3,18.25,18.29,214480.0,15.8507,15.8593,15.816,15.8507,214480.0
2022-11-28 09:50:00,18.29,18.33,18.28,18.33,205525.0,15.8507,15.8853,15.842,15.8853,205525.0
2022-11-28 09:55:00,18.34,18.36,18.3,18.3,122102.0,15.894,15.9113,15.8593,15.8593,122102.0
2022-11-28 10:00:00,18.3,18.31,18.27,18.3,201458.0,15.8593,15.868,15.8333,15.8593,201458.0
2022-11-28 10:05:00,18.3,18.32,18.29,18.3,126779.0,15.8593,15.8767,15.8507,15.8593,126779.0
2022-11-28 10:10:00,18.29,18.32,18.29,18.31,104163.0,15.8507,15.8767,15.8507,15.868,104163.0
2022-11-28 10:15:00,18.3,18.37,18.3,18.37,301061.0,15.8593,15.92,15.8593,15.92,301061.0
2022-11-28 10:20:00,18.37,18.4,18.34,18.35,214471.0,15.92,15.946,15.894,15.9027,214471.0
2022-11-28 10:25:00,18.35,18.39,18.34,18.39,224083.0,15.9027,15.9373,15.894,15.9373,224083.0
2022-11-28 10:30:00,18.39,18.43,18.37,18.42,196067.0,15.9373,15.972,15.92,15.9633,196067.0
2022-11-28 10:35:00,18.42,18.44,18.39,18.42,263891.0,15.9633,15.9807,15.9373,15.9633,263891.0
2022-11-28 10:40:00,18.41,18.43,18.39,18.39,142411.0,15.9547,15.972,15.9373,15.9373,142411.0
2022-11-28 10:45:00,18.39,18.4,18.36,18.37,168629.0,15.9373,15.946,15.9113,15.92,168629.0
2022-11-28 10:50:00,18.36,18.37,18.31,18.34,276928.0,15.9113,15.92,15.868,15.894,276928.0
2022-11-28 10:55:00,18.34,18.36,18.32,18.35,356007.0,15.894,15.9113,15.8767,15.9027,356007.0
2022-11-28 11:00:00,18.36,18.38,18.34,18.36,174697.0,15.9113,15.9287,15.894,15.9113,174697.0
2022-11-28 11:05:00,18.36,18.38,18.35,18.37,107621.0,15.9113,15.9287,15.9027,15.92,107621.0
2022-11-28 11:10:00,18.37,18.42,18.37,18.39,268741.0,15.92,15.9633,15.92,15.9373,268741.0
2022-11-28 11:15:00,18.4,18.41,18.39,18.39,148791.0,15.946,15.9547,15.9373,15.9373,148791.0
2022-11-28 11:20:00,18.39,18.4,18.38,18.39,195800.0,15.9373,15.946,15.9287,15.9373,195800.0
2022-11-28 11:25:00,18.39,18.41,18.38,18.41,210949.0,15.9373,15.9547,15.9287,15.9547,210949.0
2022-11-28 11:30:00,18.4,18.42,18.39,18.39,115664.0,15.946,15.9633,15.9373,15.9373,115664.0
2022-11-28 11:35:00,18.39,18.43,18.39,18.43,124568.0,15.9373,15.972,15.9373,15.972,124568.0
2022-11-28 11:40:00,18.42,18.53,18.42,18.5,248233.0,15.9633,16.0586,15.9633,16.0326,248233.0
2022-11-28 11:45:00,18.5,18.53,18.49,18.51,131595.0,16.0326,16.0586,16.024,16.0413,131595.0
2022-11-28 11:50:00,18.5,18.5,18.47,18.48,99906.0,16.0326,16.0326,16.0066,16.0153,99906.0
2022-11-28 11:55:00,18.48,18.5,18.47,18.5,152012.0,16.0153,16.0326,16.0066,16.0326,152012.0
2022-11-28 12:00:00,18.5,18.51,18.42,18.46,179651.0,16.0326,16.0413,15.9633,15.998,179651.0
2022-11-28 12:05:00,18.46,18.51,18.45,18.5,226630.0,15.998,16.0413,15.9893,16.0326,226630.0
2022-11-28 12:10:00,18.5,18.52,18.49,18.52,331105.0,16.0326,16.05,16.024,16.05,331105.0
2022-11-28 12:15:00,18.52,18.55,18.51,18.55,141484.0,16.05,16.076,16.0413,16.076,141484.0
2022-11-28 12:20:00,18.55,18.56,18.52,18.54,137141.0,16.076,16.0846,16.05,16.0673,137141.0
2022-11-28 12:25:00,18.54,18.54,18.51,18.52,145335.0,16.0673,16.0673,16.0413,16.05,145335.0
2022-11-28 12:30:00,18.52,18.56,18.52,18.55,112796.0,16.05,16.0846,16.05,16.076,112796.0
2022-11-28 12:35:00,18.55,18.56,18.54,18.55,119990.0,16.076,16.0846,16.0673,16.076,119990.0
2022-11-28 12:40:00,18.55,18.57,18.54,18.55,140087.0,16.076,16.0933,16.0673,16.076,140087.0
2022-11-28 12:45:00,18.55,18.57,18.55,18.56,109842.0,16.076,16.0933,16.076,16.0846,109842.0
2022-11-28 12:50:00,18.57,18.58,18.55,18.55,140489.0,16.0933,16.102,16.076,16.076,140489.0
2022-11-28 12:55:00,18.55,18.57,18.54,18.56,94192.0,16.076,16.0933,16.0673,16.0846,94192.0
2022-11-28 13:00:00,18.55,18.58,18.55,18.58,119829.0,16.076,16.102,16.076,16.102,119829.0
2022-11-28 13:05:00,18.57,18.59,18.54,18.54,116066.0,16.0933,16.1106,16.0673,16.0673,116066.0
2022-11-28 13:10:00,18.55,18.58,18.54,18.57,213250.0,16.076,16.102,16.0673,16.0933,213250.0
2022-11-28 13:15:00,18.57,18.58,18.54,18.55,114828.0,16.0933,16.102,16.0673,16.076,114828.0
2022-11-28 13:20:00,18.55,18.57,18.54,18.55,80796.0,16.076,16.0933,16.0673,16.076,80796.0
2022-11-28 13:25:00,18.55,18.57,18.54,18.55,167255.0,16.076,16.0933,16.0673,16.076,167255.0
2022-11-28 13:30:00,18.55,18.55,18.51,18.52,114609.0,16.076,16.076,16.0413,16.05,114609.0
2022-11-28 13:35:00,18.52,18.53,18.51,18.52,202068.0,16.05,16.0586,16.0413,16.05,202068.0
2022-11-28 13:40:00,18.52,18.53,18.5,18.51,112909.0,16.05,16.0586,16.0326,16.0413,112909.0
2022-11-28 13:45:00,18.52,18.52,18.49,18.5,120639.0,16.05,16.05,16.024,16.0326,120639.0
2022-11-28 13:50:00,18.5,18.53,18.48,18.49,155151.0,16.0326,16.0586,16.0153,16.024,155151.0
2022-11-28 13:55:00,18.49,18.5,18.48,18.48,103160.0,16.024,16.0326,16.0153,16.0153,103160.0
2022-11-28 14:00:00,18.49,18.51,18.48,18.5,104934.0,16.024,16.0413,16.0153,16.0326,104934.0
2022-11-28 14:05:00,18.5,18.51,18.49,18.51,87864.0,16.0326,16.0413,16.024,16.0413,87864.0
2022-11-28 14:10:00,18.5,18.52,18.49,18.5,97549.0,16.0326,16.05,16.024,16.0326,97549.0
2022-11-28 14:15:00,18.5,18.52,18.5,18.52,72677.0,16.0326,16.05,16.0326,16.05,72677.0
2022-11-28 14:20:00,18.52,18.52,18.5,18.51,82948.0,16.05,16.05,16.0326,16.0413,82948.0
2022-11-28 14:25:00,18.51,18.51,18.48,18.49,137194.0,16.0413,16.0413,16.0153,16.024,137194.0
2022-11-28 14:30:00,18.49,18.5,18.48,18.48,113593.0,16.024,16.0326,16.0153,16.0153,113593.0
2022-11-28 14:35:00,18.48,18.51,18.48,18.5,234843.0,16.0153,16.0413,16.0153,16.0326,234843.0
2022-11-28 14:40:00,18.5,18.51,18.49,18.51,119783.0,16.0326,16.0413,16.024,16.0413,119783.0
2022-11-28 14:45:00,18.51,18.51,18.49,18.5,188883.0,16.0413,16.0413,16.024,16.0326,188883.0
2022-11-28 14:50:00,18.49,18.5,18.48,18.5,176489.0,16.024,16.0326,16.0153,16.0326,176489.0
2022-11-28 14:55:00,18.5,18.5,18.47,18.48,100217.0,16.0326,16.0326,16.0066,16.0153,100217.0
2022-11-28 15:00:00,18.48,18.49,18.47,18.48,89588.0,16.0153,16.024,16.0066,16.0153,89588.0
2022-11-28 15:05:00,18.47,18.49,18.47,18.48,152334.0,16.0066,16.024,16.0066,16.0153,152334.0
2022-11-28 15:10:00,18.48,18.49,18.46,18.46,117104.0,16.0153,16.024,15.998,15.998,117104.0
2022-11-28 15:15:00,18.46,18.47,18.45,18.45,104493.0,15.998,16.0066,15.9893,15.9893,104493.0
2022-11-28 15:20:00,18.45,18.48,18.45,18.47,126136.0,15.9893,16.0153,15.9893,16.0066,126136.0
2022-11-28 15:25:00,18.48,18.48,18.44,18.46,186189.0,16.0153,16.0153,15.9807,15.998,186189.0
2022-11-28 15:30:00,18.46,18.47,18.44,18.45,228445.0,15.998,16.0066,15.9807,15.9893,228445.0
2022-11-28 15:35:00,18.45,18.47,18.45,18.46,239404.0,15.9893,16.0066,15.9893,15.998,239404.0
2022-11-28 15:40:00,18.45,18.48,18.44,18.48,319354.0,15.9893,16.0153,15.9807,16.0153,319354.0
2022-11-28 15:45:00,18.48,18.48,18.44,18.45,306443.0,16.0153,16.0153,15.9807,15.9893,306443.0
2022-11-28 15:50:00,18.45,18.47,18.44,18.46,471481.0,15.9893,16.0066,15.9807,15.998,471481.0
2022-11-28 15:55:00,18.46,18.48,18.44,18.46,787609.0,15.998,16.0153,15.9807,15.998,787609.0
2022-11-29 09:30:00,18.6,18.66,18.53,18.64,175358.0,16.1193,16.1713,16.0586,16.154,175358.0
2022-11-29 09:35:00,18.64,18.69,18.6,18.61,124202.0,16.154,16.1973,16.1193,16.128,124202.0
2022-11-29 09:40:00,18.62,18.65,18.56,18.59,136164.0,16.1366,16.1626,16.0846,16.1106,136164.0
2022-11-29 09:45:00,18.58,18.61,18.55,18.59,104054.0,16.102,16.128,16.076,16.1106,104054.0
2022-11-29 09:50:00,18.59,18.69,18.58,18.66,198158.0,16.1106,16.1973,16.102,16.1713,198158.0
2022-11-29 09:55:00,18.66,18.67,18.63,18.66,119179.0,16.1713,16.18,16.1453,16.1713,119179.0
2022-11-29 10:00:00,18.66,18.72,18.65,18.71,671070.0,16.1713,16.2233,16.1626,16.2146,671070.0
2022-11-29 10:05:00,18.71,18.76,18.7,18.71,193584.0,16.2146,16.258,16.206,16.2146,193584.0
2022-11-29 10:10:00,18.71,18.74,18.69,18.73,88205.0,16.2146,16.2406,16.1973,16.232,88205.0
2022-11-29 10:15:00,18.73,18.79,18.72,18.78,138699.0,16.232,16.284,16.2233,16.2753,138699.0
2022-11-29 10:20:00,18.79,18.85,18.77,18.85,196321.0,16.284,16.336,16.2666,16.336,196321.0
2022-11-29 10:25:00,18.85,18.87,18.83,18.86,177898.0,16.336,16.3533,16.3186,16.3446,177898.0
2022-11-29 10:30:00,18.87,18.9,18.86,18.9,224076.0,16.3533,16.3793,16.3446,16.3793,224076.0
2022-11-29 10:35:00,18.89,18.95,18.88,18.95,345376.0,16.3706,16.4226,16.362,16.4226,345376.0
2022-11-29 10:40:00,18.95,18.95,18.87,18.89,277182.0,16.4226,16.4226,16.3533,16.3706,277182.0
2022-11-29 10:45:00,18.88,18.91,18.88,18.89,192187.0,16.362,16.388,16.362,16.3706,192187.0
2022-11-29 10:50:00,18.89,18.9,18.87,18.88,201361.0,16.3706,16.3793,16.3533,16.362,201361.0
2022-11-29 10:55:00,18.88,18.93,18.87,18.93,263512.0,16.362,16.4053,16.3533,16.4053,263512.0
2022-11-29 11:00:00,18.93,18.94,18.87,18.88,210800.0,16.4053,16.414,16.3533,16.362,210800.0
2022-11-29 11:05:00,18.88,18.91,18.79,18.8,360339.0,16.362,16.388,16.284,16.2926,360339.0
2022-11-29 11:10:00,18.8,18.83,18.78,18.8,231177.0,16.2926,16.3186,16.2753,16.2926,231177.0
2022-11-29 11:15:00,18.8,18.82,18.79,18.8,208633.0,16.2926,16.31,16.284,16.2926,208633.0
2022-11-29 11:20:00,18.8,18.82,18.78,18.79,158013.0,16.2926,16.31,16.2753,16.284,158013.0
2022-11-29 11:25:00,18.79,18.8,18.75,18.77,387942.0,16.284,16.2926,16.2493,16.2666,387942.0
2022-11-29 11:30:00,18.77,18.79,18.75,18.78,141218.0,16.2666,16.284,16.2493,16.2753,141218.0
2022-11-29 11:35:00,18.79,18.79,18.75,18.77,155332.0,16.284,16.284,16.2493,16.2666,155332.0
2022-11-29 11:40:00,18.77,18.78,18.76,18.77,100556.0,16.2666,16.2753,16.258,16.2666,100556.0
2022-11-29 11:45:00,18.77,18.8,18.76,18.79,147222.0,16.2666,16.2926,16.258,16.284,147222.0
2022-11-29 11:50:00,18.79,18.8,18.74,18.75,128639.0,16.284,16.2926,16.2406,16.2493,128639.0
2022-11-29 11:55:00,18.76,18.78,18.75,18.78,89267.0,16.258,16.2753,16.2493,16.2753,89267.0
2022-11-29 12:00:00,18.78,18.78,18.75,18.78,160063.0,16.2753,16.2753,16.2493,16.2753,160063.0
2022-11-29 12:05:00,18.78,18.79,18.75,18.76,123618.0,16.2753,16.284,16.2493,16.258,123618.0
2022-11-29 12:10:00,18.76,18.77,18.74,18.77,188816.0,16.258,16.2666,16.2406,16.2666,188816.0
2022-11-29 12:15:00,18.77,18.78,18.73,18.76,155936.0,16.2666,16.2753,16.232,16.258,155936.0
2022-11-29 12:20:00,18.77,18.77,18.74,18.74,79076.0,16.2666,16.2666,16.2406,16.2406,79076.0
2022-11-29 12:25:00,18.75,18.78,18.74,18.75,125492.0,16.2493,16.2753,16.2406,16.2493,125492.0
2022-11-29 12:30:00,18.76,18.76,18.73,18.74,99618.0,16.258,16.258,16.232,16.2406,99618.0
2022-11-29 12:35:00,18.73,18.78,18.73,18.78,170516.0,16.232,16.2753,16.232,16.2753,170516.0
2022-11-29 12:40:00,18.78,18.79,18.76,18.76,267297.0,16.2753,16.284,16.258,16.258,267297.0
2022-11-29 12:45:00,18.77,18.77,18.74,18.75,80104.0,16.2666,16.2666,16.2406,16.2493,80104.0
2022-11-29 12:50:00,18.75,18.75,18.73,18.74,72957.0,16.2493,16.2493,16.232,16.2406,72957.0
2022-11-29 12:55:00,18.75,18.75,18.73,18.75,60690.0,16.2493,16.2493,16.232,16.2493,60690.0
2022-11-29 13:00:00,18.75,18.76,18.73,18.75,192126.0,16.2493,16.258,16.232,16.2493,192126.0
2022-11-29 13:05:00,18.75,18.76,18.74,18.76,79803.0,16.2493,16.258,16.2406,16.258,79803.0
2022-11-29 13:10:00,18.76,18.79,18.75,18.79,91114.0,16.258,16.284,16.2493,16.284,91114.0
2022-11-29 13:15:00,18.79,18.8,18.77,18.78,109439.0,16.284,16.2926,16.2666,16.2753,109439.0
2022-11-29 13:20:00,18.78,18.8,18.77,18.8,68094.0,16.2753,16.2926,16.2666,16.2926,68094.0
2022-11-29 13:25:00,18.8,18.81,18.78,18.8,132457.0,16.2926,16.3013,16.2753,16.2926,132457.0
2022-11-29 13:30:00,18.79,18.83,18.78,18.82,132338.0,16.284,16.3186,16.2753,16.31,132338.0
2022-11-29 13:35:00,18.82,18.83,18.81,18.82,85717.0,16.31,16.3186,16.3013,16.31,85717.0
2022-11-29 13:40:00,18.82,18.82,18.79,18.8,107337.0,16.31,16.31,16.284,16.2926,107337.0
2022-11-29 13:45:00,18.8,18.81,18.78,18.8,89376.0,16.2926,16.3013,16.2753,16.2926,89376.0
2022-11-29 13:50:00,18.8,18.8,18.76,18.79,94331.0,16.2926,16.2926,16.258,16.284,94331.0
2022-11-29 13:55:00,18.79,18.85,18.78,18.83,129052.0,16.284,16.336,16.2753,16.3186,129052.0
2022-11-29 14:00:00,18.84,18.88,18.83,18.87,136918.0,16.3273,16.362,16.3186,16.3533,136918.0
2022-11-29 14:05:00,18.87,18.88,18.85,18.87,151261.0,16.3533,16.362,16.336,16.3533,151261.0
2022-11-29 14:10:00,18.86,18.87,18.84,18.87,101258.0,16.3446,16.3533,16.3273,16.3533,101258.0
2022-11-29 14:15:00,18.87,18.88,18.86,18.88,140715.0,16.3533,16.362,16.3446,16.362,140715.0
2022-11-29 14:20:00,18.88,18.89,18.84,18.85,156855.0,16.362,16.3706,16.3273,16.336,156855.0
2022-11-29 14:25:00,18.85,18.86,18.81,18.82,143590.0,16.336,16.3446,16.3013,16.31,143590.0
2022-11-29 14:30:00,18.82,18.87,18.82,18.86,289126.0,16.31,16.3533,16.31,16.3446,289126.0
2022-11-29 14:35:00,18.85,18.87,18.84,18.87,223282.0,16.336,16.3533,16.3273,16.3533,223282.0
2022-11-29 14:40:00,18.87,18.87,18.82,18.82,134737.0,16.3533,16.3533,16.31,16.31,134737.0
2022-11-29 14:45:00,18.82,18.84,18.82,18.84,106893.0,16.31,16.3273,16.31,16.3273,106893.0
2022-11-29 14:50:00,18.84,18.85,18.83,18.84,121270.0,16.3273,16.336,16.3186,16.3273,121270.0
2022-11-29 14:55:00,18.84,18.86,18.83,18.86,139193.0,16.3273,16.3446,16.3186,16.3446,139193.0
2022-11-29 15:00:00,18.86,18.87,18.84,18.85,216913.0,16.3446,16.3533,16.3273,16.336,216913.0
2022-11-29 15:05:00,18.85,18.88,18.84,18.87,88649.0,16.336,16.362,16.3273,16.3533,88649.0
2022-11-29 15:10:00,18.87,18.87,18.86,18.87,87890.0,16.3533,16.3533,16.3446,16.3533,87890.0
2022-11-29 15:15:00,18.87,18.89,18.86,18.89,229435.0,16.3533,16.3706,16.3446,16.3706,229435.0
2022-11-29 15:20:00,18.89,18.89,18.85,18.86,181292.0,16.3706,16.3706,16.336,16.3446,181292.0
2022-11-29 15:25:00,18.86,18.88,18.85,18.86,164850.0,16.3446,16.362,16.336,16.3446,164850.0
2022-11-29 15:30:00,18.87,18.89,18.85,18.89,216146.0,16.3533,16.3706,16.336,16.3706,216146.0
2022-11-29 15:35:00,18.89,18.9,18.84,18.87,360546.0,16.3706,16.3793,16.3273,16.3533,360546.0
2022-11-29 15:40:00,18.87,18.89,18.85,18.86,224477.0,16.3533,16.3706,16.336,16.3446,224477.0
2022-11-29 15:45:00,18.86,18.88,18.85,18.87,412691.0,16.3446,16.362,16.336,16.3533,412691.0
2022-11-29 15:50:00,18.88,18.89,18.85,18.86,550127.0,16.362,16.3706,16.336,16.3446,550127.0
2022-11-29 15:55:00,18.86,18.89,18.85,18.88,854132.0,16.3446,16.3706,16.336,16.362,854132.0
2022-11-30 09:30:00,18.99,19.02,18.9,18.91,440924.0,16.4573,16.4833,16.3793,16.388,440924.0
2022-11-30 09:35:00,18.91,18.97,18.9,18.94,204568.0,16.388,16.44,16.3793,16.414,204568.0
2022-11-30 09:40:00,18.94,18.98,18.93,18.98,160764.0,16.414,16.4486,16.4053,16.4486,160764.0
2022-11-30 09:45:00,18.98,19.0,18.95,18.97,187032.0,16.4486,16.466,16.4226,16.44,187032.0
2022-11-30 09:50:00,18.97,18.99,18.94,18.96,577254.0,16.44,16.4573,16.414,16.4313,577254.0
2022-11-30 09:55:00,18.95,18.96,18.9,18.91,283241.0,16.4226,16.4313,16.3793,16.388,283241.0
2022-11-30 10:00:00,18.91,18.94,18.88,18.93,171987.0,16.388,16.414,16.362,16.4053,171987.0
2022-11-30 10:05:00,18.93,18.94,18.89,18.93,75887.0,16.4053,16.414,16.3706,16.4053,75887.0
2022-11-30 10:10:00,18.93,18.93,18.87,18.88,91013.0,16.4053,16.4053,16.3533,16.362,91013.0
2022-11-30 10:15:00,18.88,18.88,18.84,18.85,112377.0,16.362,16.362,16.3273,16.336,112377.0
2022-11-30 10:20:00,18.85,18.85,18.8,18.82,59185.0,16.336,16.336,16.2926,16.31,59185.0
2022-11-30 10:25:00,18.82,18.83,18.77,18.8,119506.0,16.31,16.3186,16.2666,16.2926,119506.0
2022-11-30 10:30:00,18.8,18.86,18.79,18.84,303807.0,16.2926,16.3446,16.284,16.3273,303807.0
2022-11-30 10:35:00,18.83,18.84,18.77,18.8,137695.0,16.3186,16.3273,16.2666,16.2926,137695.0
2022-11-30 10:40:00,18.8,18.83,18.79,18.83,172329.0,16.2926,16.3186,16.284,16.3186,172329.0
2022-11-30 10:45:00,18.82,18.84,18.81,18.82,148278.0,16.31,16.3273,16.3013,16.31,148278.0
2022-11-30 10:50:00,18.83,18.87,18.82,18.84,377171.0,16.3186,16.3533,16.31,16.3273,377171.0
2022-11-30 10:55:00,18.84,18.89,18.83,18.88,115399.0,16.3273,16.3706,16.3186,16.362,115399.0
2022-11-30 11:00:00,18.89,18.9,18.83,18.85,169671.0,16.3706,16.3793,16.3186,16.336,169671.0
2022-11-30 11:05:00,18.85,18.89,18.84,18.88,121902.0,16.336,16.3706,16.3273,16.362,121902.0
2022-11-30 11:10:00,18.88,18.89,18.86,18.87,170752.0,16.362,16.3706,16.3446,16.3533,170752.0
2022-11-30 11:15:00,18.87,18.89,18.86,18.88,109164.0,16.3533,16.3706,16.3446,16.362,109164.0
2022-11-30 11:20:00,18.88,18.9,18.87,18.87,65522.0,16.362,16.3793,16.3533,16.3533,65522.0
2022-11-30 11:25:00,18.87,18.89,18.86,18.88,107643.0,16.3533,16.3706,16.3446,16.362,107643.0
2022-11-30 11:30:00,18.88,18.89,18.86,18.86,77771.0,16.362,16.3706,16.3446,16.3446,77771.0
2022-11-30 11:35:00,18.86,18.87,18.85,18.87,69211.0,16.3446,16.3533,16.336,16.3533,69211.0
2022-11-30 11:40:00,18.87,18.88,18.86,18.88,60962.0,16.3533,16.362,16.3446,16.362,60962.0
2022-11-30 11:45:00,18.88,18.89,18.87,18.89,65610.0,16.362,16.3706,16.3533,16.3706,65610.0
2022-11-30 11:50:00,18.89,18.89,18.84,18.85,135317.0,16.3706,16.3706,16.3273,16.336,135317.0
2022-11-30 11:55:00,18.86,18.86,18.83,18.84,38462.0,16.3446,16.3446,16.3186,16.3273,38462.0
2022-11-30 12:00:00,18.85,18.86,18.83,18.86,100666.0,16.336,16.3446,16.3186,16.3446,100666.0
2022-11-30 12:05:00,18.86,18.86,18.8,18.8,98693.0,16.3446,16.3446,16.2926,16.2926,98693.0
2022-11-30 12:10:00,18.8,18.83,18.79,18.82,127978.0,16.2926,16.3186,16.284,16.31,127978.0
2022-11-30 12:15:00,18.83,18.83,18.79,18.8,186009.0,16.3186,16.3186,16.284,16.2926,186009.0
2022-11-30 12:20:00,18.79,18.8,18.78,18.8,107586.0,16.284,16.2926,16.2753,16.2926,107586.0
2022-11-30 12:25:00,18.8,18.81,18.79,18.8,159409.0,16.2926,16.3013,16.284,16.2926,159409.0
2022-11-30 12:30:00,18.8,18.8,18.78,18.8,130054.0,16.2926,16.2926,16.2753,16.2926,130054.0
2022-11-30 12:35:00,18.8,18.8,18.78,18.79,174383.0,16.2926,16.2926,16.2753,16.284,174383.0
2022-11-30 12:40:00,18.79,18.82,18.78,18.82,91741.0,16.284,16.31,16.2753,16.31,91741.0
2022-11-30 12:45:00,18.82,18.83,18.81,18.82,58412.0,16.31,16.3186,16.3013,16.31,58412.0
2022-11-30 12:50:00,18.82,18.84,18.81,18.84,57415.0,16.31,16.3273,16.3013,16.3273,57415.0
2022-11-30 12:55:00,18.84,18.85,18.83,18.85,82757.0,16.3273,16.336,16.3186,16.336,82757.0
2022-11-30 13:00:00,18.84,18.84,18.8,18.83,94132.0,16.3273,16.3273,16.2926,16.3186,94132.0
2022-11-30 13:05:00,18.83,18.85,18.82,18.85,74240.0,16.3186,16.336,16.31,16.336,74240.0
2022-11-30 13:10:00,18.85,18.86,18.83,18.83,101550.0,16.336,16.3446,16.3186,16.3186,101550.0
2022-11-30 13:15:00,18.84,18.85,18.83,18.84,84133.0,16.3273,16.336,16.3186,16.3273,84133.0
2022-11-30 13:20:00,18.85,18.87,18.84,18.87,66365.0,16.336,16.3533,16.3273,16.3533,66365.0
2022-11-30 13:25:00,18.87,18.87,18.86,18.87,38712.0,16.3533,16.3533,16.3446,16.3533,38712.0
2022-11-30 13:30:00,18.87,18.95,18.86,18.9,382344.0,16.3533,16.4226,16.3446,16.3793,382344.0
2022-11-30 13:35:00,18.91,18.98,18.9,18.96,111990.0,16.388,16.4486,16.3793,16.4313,111990.0
2022-11-30 13:40:00,18.96,18.98,18.91,18.96,119866.0,16.4313,16.4486,16.388,16.4313,119866.0
2022-11-30 13:45:00,18.95,18.96,18.88,18.94,94680.0,16.4226,16.4313,16.362,16.414,94680.0
2022-11-30 13:50:00,18.94,18.95,18.92,18.94,66721.0,16.414,16.4226,16.3966,16.414,66721.0
2022-11-30 13:55:00,18.94,19.0,18.94,18.98,161461.0,16.414,16.466,16.414,16.4486,161461.0
2022-11-30 14:00:00,18.98,19.01,18.98,18.98,359746.0,16.4486,16.4746,16.4486,16.4486,359746.0
2022-11-30 14:05:00,18.98,19.03,18.95,18.96,286607.0,16.4486,16.492,16.4226,16.4313,286607.0
2022-11-30 14:10:00,18.96,18.99,18.95,18.98,125830.0,16.4313,16.4573,16.4226,16.4486,125830.0
2022-11-30 14:15:00,18.99,19.03,18.98,19.03,236460.0,16.4573,16.492,16.4486,16.492,236460.0
2022-11-30 14:20:00,19.02,19.02,18.98,18.98,194096.0,16.4833,16.4833,16.4486,16.4486,194096.0
2022-11-30 14:25:00,18.98,19.02,18.97,19.01,297058.0,16.4486,16.4833,16.44,16.4746,297058.0
2022-11-30 14:30:00,19.01,19.04,19.0,19.03,321679.0,16.4746,16.5006,16.466,16.492,321679.0
2022-11-30 14:35:00,19.03,19.08,19.02,19.05,264503.0,16.492,16.5353,16.4833,16.5093,264503.0
2022-11-30 14:40:00,19.05,19.07,19.03,19.05,279532.0,16.5093,16.5266,16.492,16.5093,279532.0
2022-11-30 14:45:00,19.05,19.07,19.04,19.07,158268.0,16.5093,16.5266,16.5006,16.5266,158268.0
2022-11-30 14:50:00,19.06,19.09,19.05,19.07,288185.0,16.518,16.544,16.5093,16.5266,288185.0
2022-11-30 14:55:00,19.07,19.1,19.06,19.09,137329.0,16.5266,16.5526,16.518,16.544,137329.0
2022-11-30 15:00:00,19.09,19.13,19.08,19.13,230301.0,16.544,16.5786,16.5353,16.5786,230301.0
2022-11-30 15:05:00,19.13,19.14,19.08,19.09,363592.0,16.5786,16.5873,16.5353,16.544,363592.0
2022-11-30 15:10:00,19.08,19.13,19.08,19.12,314809.0,16.5353,16.5786,16.5353,16.57,314809.0
2022-11-30 15:15:00,19.11,19.12,19.07,19.08,414331.0,16.5613,16.57,16.5266,16.5353,414331.0
2022-11-30 15:20:00,19.08,19.1,19.06,19.09,218267.0,16.5353,16.5526,16.518,16.544,218267.0
2022-11-30 15:25:00,19.09,19.1,19.08,19.09,212638.0,16.544,16.5526,16.5353,16.544,212638.0
2022-11-30 15:30:00,19.08,19.09,19.06,19.07,286532.0,16.5353,16.544,16.518,16.5266,286532.0
2022-11-30 15:35:00,19.07,19.1,19.03,19.06,652599.0,16.5266,16.5526,16.492,16.518,652599.0
2022-11-30 15:40:00,19.05,19.06,19.02,19.03,373843.0,16.5093,16.518,16.4833,16.492,373843.0
2022-11-30 15:45:00,19.02,19.05,19.01,19.04,580651.0,16.4833,16.5093,16.4746,16.5006,580651.0
2022-11-30 15:50:00,19.03,19.08,19.01,19.07,762987.0,16.492,16.5353,16.4746,16.5266,762987.0
2022-11-30 15:55:00,19.07,19.12,19.03,19.11,2030638.0,16.5266,16.57,16.492,16.5613,2030638.0
2022-12-01 09:30:00,19.23,19.32,19.2,19.27,380422.0,16.6653,16.7433,16.6393,16.7,380422.0
2022-12-01 09:35:00,19.28,19.28,19.18,19.21,97778.0,16.7086,16.7086,16.622,16.648,97778.0
2022-12-01 09:40:00,19.21,19.27,19.2,19.24,95183.0,16.648,16.7,16.6393,16.674,95183.0
2022-12-01 09:45:00,19.25,19.27,19.22,19.27,115050.0,16.6826,16.7,16.6566,16.7,115050.0
2022-12-01 09:50:00,19.27,19.33,19.25,19.32,108854.0,16.7,16.752,16.6826,16.7433,108854.0
2022-12-01 09:55:00,19.32,19.36,19.3,19.31,139088.0,16.7433,16.778,16.726,16.7346,139088.0
2022-12-01 10:00:00,19.31,19.33,19.24,19.27,136214.0,16.7346,16.752,16.674,16.7,136214.0
2022-12-01 10:05:00,19.27,19.31,19.25,19.29,165136.0,16.7,16.7346,16.6826,16.7173,165136.0
2022-12-01 10:10:00,19.28,19.32,19.26,19.32,97252.0,16.7086,16.7433,16.6913,16.7433,97252.0
2022-12-01 10:15:00,19.31,19.33,19.26,19.3,147000.0,16.7346,16.752,16.6913,16.726,147000.0
2022-12-01 10:20:00,19.3,19.3,19.25,19.27,55244.0,16.726,16.726,16.6826,16.7,55244.0
2022-12-01 10:25:00,19.26,19.26,19.17,19.18,77046.0,16.6913,16.6913,16.6133,16.622,77046.0
2022-12-01 10:30:00,19.18,19.21,19.16,19.19,85044.0,16.622,16.648,16.6046,16.6306,85044.0
2022-12-01 10:35:00,19.2,19.23,19.18,19.23,100240.0,16.6393,16.6653,16.622,16.6653,100240.0
2022-12-01 10:40:00,19.23,19.24,19.2,19.21,222959.0,16.6653,16.674,16.6393,16.648,222959.0
2022-12-01 10:45:00,19.21,19.23,19.19,19.21,118041.0,16.648,16.6653,16.6306,16.648,118041.0
2022-12-01 10:50:00,19.21,19.22,19.19,19.21,82405.0,16.648,16.6566,16.6306,16.648,82405.0
2022-12-01 10:55:00,19.21,19.21,19.18,19.21,74377.0,16.648,16.648,16.622,16.648,74377.0
2022-12-01 11:00:00,19.21,19.22,19.2,19.21,71149.0,16.648,16.6566,16.6393,16.648,71149.0
2022-12-01 11:05:00,19.21,19.22,19.17,19.2,76512.0,16.648,16.6566,16.6133,16.6393,76512.0
2022-12-01 11:10:00,19.2,19.21,19.18,19.21,59024.0,16.6393,16.648,16.622,16.648,59024.0
2022-12-01 11:15:00,19.21,19.21,19.15,19.16,75710.0,16.648,16.648,16.596,16.6046,75710.0
2022-12-01 11:20:00,19.16,19.2,19.16,19.19,62314.0,16.6046,16.6393,16.6046,16.6306,62314.0
2022-12-01 11:25:00,19.19,19.19,19.14,19.16,114197.0,16.6306,16.6306,16.5873,16.6046,114197.0
2022-12-01 11:30:00,19.16,19.18,19.15,19.16,101207.0,16.6046,16.622,16.596,16.6046,101207.0
2022-12-01 11:35:00,19.16,19.18,19.12,19.15,133511.0,16.6046,16.622,16.57,16.596,133511.0
2022-12-01 11:40:00,19.15,19.17,19.14,19.16,66090.0,16.596,16.6133,16.5873,16.6046,66090.0
2022-12-01 11:45:00,19.16,19.17,19.15,19.15,65047.0,16.6046,16.6133,16.596,16.596,65047.0
2022-12-01 11:50:00,19.16,19.18,19.14,19.15,95742.0,16.6046,16.622,16.5873,16.596,95742.0
2022-12-01 11:55:00,19.16,19.16,19.13,19.14,64873.0,16.6046,16.6046,16.5786,16.5873,64873.0
2022-12-01 12:00:00,19.13,19.14,19.09,19.1,90059.0,16.5786,16.5873,16.544,16.5526,90059.0
2022-12-01 12:05:00,19.1,19.11,19.07,19.07,72238.0,16.5526,16.5613,16.5266,16.5266,72238.0
2022-12-01 12:10:00,19.07,19.11,19.07,19.09,100036.0,16.5266,16.5613,16.5266,16.544,100036.0
2022-12-01 12:15:00,19.1,19.11,19.07,19.07,82093.0,16.5526,16.5613,16.5266,16.5266,82093.0
2022-12-01 12:20:00,19.08,19.13,19.07,19.12,65077.0,16.5353,16.5786,16.5266,16.57,65077.0
2022-12-01 12:25:00,19.11,19.14,19.11,19.14,38624.0,16.5613,16.5873,16.5613,16.5873,38624.0
2022-12-01 12:30:00,19.14,19.16,19.12,19.14,85386.0,16.5873,16.6046,16.57,16.5873,85386.0
2022-12-01 12:35:00,19.14,19.15,19.13,19.14,65251.0,16.5873,16.596,16.5786,16.5873,65251.0
2022-12-01 12:40:00,19.14,19.15,19.12,19.14,45999.0,16.5873,16.596,16.57,16.5873,45999.0
2022-12-01 12:45:00,19.14,19.16,19.12,19.14,71145.0,16.5873,16.6046,16.57,16.5873,71145.0
2022-12-01 12:50:00,19.14,19.16,19.13,19.13,62845.0,16.5873,16.6046,16.5786,16.5786,62845.0
2022-12-01 12:55:00,19.13,19.15,19.12,19.14,52271.0,16.5786,16.596,16.57,16.5873,52271.0
2022-12-01 13:00:00,19.14,19.15,19.13,19.14,74218.0,16.5873,16.596,16.5786,16.5873,74218.0
2022-12-01 13:05:00,19.14,19.17,19.13,19.16,187416.0,16.5873,16.6133,16.5786,16.6046,187416.0
2022-12-01 13:10:00,19.16,19.17,19.12,19.13,80976.0,16.6046,16.6133,16.57,16.5786,80976.0
2022-12-01 13:15:00,19.13,19.14,19.11,19.13,71022.0,16.5786,16.5873,16.5613,16.5786,71022.0
2022-12-01 13:20:00,19.13,19.14,19.11,19.14,51413.0,16.5786,16.5873,16.5613,16.5873,51413.0
2022-12-01 13:25:00,19.14,19.14,19.11,19.11,38255.0,16.5873,16.5873,16.5613,16.5613,38255.0
2022-12-01 13:30:00,19.11,19.13,19.09,19.1,77399.0,16.5613,16.5786,16.544,16.5526,77399.0
2022-12-01 13:35:00,19.11,19.12,19.07,19.07,236398.0,16.5613,16.57,16.5266,16.5266,236398.0
2022-12-01 13:40:00,19.07,19.12,19.07,19.11,229457.0,16.5266,16.57,16.5266,16.5613,229457.0
2022-12-01 13:45:00,19.12,19.14,19.11,19.12,106197.0,16.57,16.5873,16.5613,16.57,106197.0
2022-12-01 13:50:00,19.13,19.14,19.1,19.12,84187.0,16.5786,16.5873,16.5526,16.57,84187.0
2022-12-01 13:55:00,19.13,19.14,19.12,19.13,107216.0,16.5786,16.5873,16.57,16.5786,107216.0
2022-12-01 14:00:00,19.13,19.14,19.1,19.11,73628.0,16.5786,16.5873,16.5526,16.5613,73628.0
2022-12-01 14:05:00,19.11,19.13,19.1,19.12,88860.0,16.5613,16.5786,16.5526,16.57,88860.0
2022-12-01 14:10:00,19.12,19.13,19.1,19.13,64686.0,16.57,16.5786,16.5526,16.5786,64686.0
2022-12-01 14:15:00,19.13,19.16,19.12,19.15,109227.0,16.5786,16.6046,16.57,16.596,109227.0
2022-12-01 14:20:00,19.14,19.16,19.13,19.14,51241.0,16.5873,16.6046,16.5786,16.5873,51241.0
2022-12-01 14:25:00,19.13,19.15,19.12,19.14,72404.0,16.5786,16.596,16.57,16.5873,72404.0
2022-12-01 14:30:00,19.13,19.17,19.13,19.16,71691.0,16.5786,16.6133,16.5786,16.6046,71691.0
2022-12-01 14:35:00,19.16,19.18,19.16,19.18,45336.0,16.6046,16.622,16.6046,16.622,45336.0
2022-12-01 14:40:00,19.18,19.19,19.16,19.16,60986.0,16.622,16.6306,16.6046,16.6046,60986.0
2022-12-01 14:45:00,19.16,19.18,19.16,19.18,67147.0,16.6046,16.622,16.6046,16.622,67147.0
2022-12-01 14:50:00,19.17,19.18,19.16,19.18,65268.0,16.6133,16.622,16.6046,16.622,65268.0
2022-12-01 14:55:00,19.17,19.19,19.17,19.18,86088.0,16.6133,16.6306,16.6133,16.622,86088.0
2022-12-01 15:00:00,19.18,19.19,19.16,19.18,83116.0,16.622,16.6306,16.6046,16.622,83116.0
2022-12-01 15:05:00,19.18,19.19,19.16,19.18,84425.0,16.622,16.6306,16.6046,16.622,84425.0
2022-12-01 15:10:00,19.17,19.18,19.15,19.15,96379.0,16.6133,16.622,16.596,16.596,96379.0
2022-12-01 15:15:00,19.16,19.17,19.15,19.16,105203.0,16.6046,16.6133,16.596,16.6046,105203.0
2022-12-01 15:20:00,19.16,19.17,19.12,19.13,115795.0,16.6046,16.6133,16.57,16.5786,115795.0
2022-12-01 15:25:00,19.14,19.15,19.12,19.14,76973.0,16.5873,16.596,16.57,16.5873,76973.0
2022-12-01 15:30:00,19.14,19.15,19.12,19.14,84656.0,16.5873,16.596,16.57,16.5873,84656.0
2022-12-01 15:35:00,19.14,19.16,19.14,19.15,109427.0,16.5873,16.6046,16.5873,16.596,109427.0
2022-12-01 15:40:00,19.16,19.19,19.14,19.18,153325.0,16.6046,16.6306,16.5873,16.622,153325.0
2022-12-01 15:45:00,19.19,19.2,19.16,19.17,258866.0,16.6306,16.6393,16.6046,16.6133,258866.0
2022-12-01 15:50:00,19.18,19.2,19.15,19.15,423822.0,16.622,16.6393,16.596,16.596,423822.0
2022-12-01 15:55:00,19.16,19.17,19.15,19.16,728012.0,16.6046,16.6133,16.596,16.6046,728012.0
2022-12-02 09:30:00,19.0,19.09,18.99,19.07,303303.0,16.466,16.544,16.4573,16.5266,303303.0
2022-12-02 09:35:00,19.07,19.11,19.04,19.05,203055.0,16.5266,16.5613,16.5006,16.5093,203055.0
2022-12-02 09:40:00,19.05,19.07,19.0,19.01,243128.0,16.5093,16.5266,16.466,16.4746,243128.0
2022-12-02 09:45:00,19.01,19.04,18.98,19.01,119204.0,16.4746,16.5006,16.4486,16.4746,119204.0
2022-12-02 09:50:00,19.01,19.06,19.0,19.04,90401.0,16.4746,16.518,16.466,16.5006,90401.0
2022-12-02 09:55:00,19.04,19.05,19.01,19.04,70216.0,16.5006,16.5093,16.4746,16.5006,70216.0
2022-12-02 10:00:00,19.04,19.06,18.97,18.98,116913.0,16.5006,16.518,16.44,16.4486,116913.0
2022-12-02 10:05:00,18.98,19.02,18.96,19.01,115217.0,16.4486,16.4833,16.4313,16.4746,115217.0
2022-12-02 10:10:00,19.01,19.02,18.97,19.0,120359.0,16.4746,16.4833,16.44,16.466,120359.0
2022-12-02 10:15:00,19.0,19.01,18.95,18.96,48192.0,16.466,16.4746,16.4226,16.4313,48192.0
2022-12-02 10:20:00,18.96,18.96,18.92,18.93,185077.0,16.4313,16.4313,16.3966,16.4053,185077.0
2022-12-02 10:25:00,18.93,18.94,18.9,18.93,82452.0,16.4053,16.414,16.3793,16.4053,82452.0
2022-12-02 10:30:00,18.92,18.96,18.91,18.96,81700.0,16.3966,16.4313,16.388,16.4313,81700.0
2022-12-02 10:35:00,18.96,18.98,18.93,18.94,167005.0,16.4313,16.4486,16.4053,16.414,167005.0
2022-12-02 10:40:00,18.94,18.97,18.91,18.96,109431.0,16.414,16.44,16.388,16.4313,109431.0
2022-12-02 10:45:00,18.96,18.98,18.95,18.96,111877.0,16.4313,16.4486,16.4226,16.4313,111877.0
2022-12-02 10:50:00,18.97,18.99,18.95,18.97,167343.0,16.44,16.4573,16.4226,16.44,167343.0
2022-12-02 10:55:00,18.97,18.97,18.91,18.93,128173.0,16.44,16.44,16.388,16.4053,128173.0
2022-12-02 11:00:00,18.93,18.94,18.91,18.91,88409.0,16.4053,16.414,16.388,16.388,88409.0
2022-12-02 11:05:00,18.91,18.93,18.89,18.91,52082.0,16.388,16.4053,16.3706,16.388,52082.0
2022-12-02 11:10:00,18.91,18.92,18.89,18.91,104436.0,16.388,16.3966,16.3706,16.388,104436.0
2022-12-02 11:15:00,18.91,18.92,18.9,18.9,63931.0,16.388,16.3966,16.3793,16.3793,63931.0
2022-12-02 11:20:00,18.9,18.92,18.9,18.91,46959.0,16.3793,16.3966,16.3793,16.388,46959.0
2022-12-02 11:25:00,18.9,18.92,18.9,18.92,106698.0,16.3793,16.3966,16.3793,16.3966,106698.0
2022-12-02 11:30:00,18.92,18.95,18.91,18.94,92137.0,16.3966,16.4226,16.388,16.414,92137.0
2022-12-02 11:35:00,18.94,18.96,18.92,18.94,40107.0,16.414,16.4313,16.3966,16.414,40107.0
2022-12-02 11:40:00,18.94,18.97,18.93,18.96,47340.0,16.414,16.44,16.4053,16.4313,47340.0
2022-12-02 11:45:00,18.96,18.98,18.95,18.96,88071.0,16.4313,16.4486,16.4226,16.4313,88071.0
2022-12-02 11:50:00,18.96,18.97,18.95,18.96,34635.0,16.4313,16.44,16.4226,16.4313,34635.0
2022-12-02 11:55:00,18.96,18.98,18.95,18.96,78454.0,16.4313,16.4486,16.4226,16.4313,78454.0
2022-12-02 12:00:00,18.96,18.97,18.95,18.96,47065.0,16.4313,16.44,16.4226,16.4313,47065.0
2022-12-02 12:05:00,18.96,18.99,18.96,18.98,101440.0,16.4313,16.4573,16.4313,16.4486,101440.0
2022-12-02 12:10:00,18.98,19.01,18.98,19.01,61243.0,16.4486,16.4746,16.4486,16.4746,61243.0
2022-12-02 12:15:00,19.01,19.02,18.99,19.01,61597.0,16.4746,16.4833,16.4573,16.4746,61597.0
2022-12-02 12:20:00,19.01,19.02,19.0,19.01,50728.0,16.4746,16.4833,16.466,16.4746,50728.0
2022-12-02 12:25:00,19.01,19.02,19.0,19.0,94988.0,16.4746,16.4833,16.466,16.466,94988.0
2022-12-02 12:30:00,19.0,19.0,18.97,18.98,70686.0,16.466,16.466,16.44,16.4486,70686.0
2022-12-02 12:35:00,18.98,18.98,18.95,18.95,83794.0,16.4486,16.4486,16.4226,16.4226,83794.0
2022-12-02 12:40:00,18.95,18.97,18.94,18.96,169874.0,16.4226,16.44,16.414,16.4313,169874.0
2022-12-02 12:45:00,18.96,18.96,18.93,18.94,144469.0,16.4313,16.4313,16.4053,16.414,144469.0
2022-12-02 12:50:00,18.94,18.94,18.92,18.94,47259.0,16.414,16.414,16.3966,16.414,47259.0
2022-12-02 12:55:00,18.94,18.94,18.91,18.92,50032.0,16.414,16.414,16.388,16.3966,50032.0
2022-12-02 13:00:00,18.92,18.95,18.91,18.94,108729.0,16.3966,16.4226,16.388,16.414,108729.0
2022-12-02 13:05:00,18.93,18.94,18.91,18.91,74154.0,16.4053,16.414,16.388,16.388,74154.0
2022-12-02 13:10:00,18.91,18.93,18.89,18.93,127445.0,16.388,16.4053,16.3706,16.4053,127445.0
2022-12-02 13:15:00,18.93,18.93,18.91,18.93,48843.0,16.4053,16.4053,16.388,16.4053,48843.0
2022-12-02 13:20:00,18.93,18.93,18.92,18.92,29459.0,16.4053,16.4053,16.3966,16.3966,29459.0
2022-12-02 13:25:00,18.92,18.95,18.92,18.95,47804.0,16.3966,16.4226,16.3966,16.4226,47804.0
2022-12-02 13:30:00,18.95,18.97,18.94,18.96,90279.0,16.4226,16.44,16.414,16.4313,90279.0
2022-12-02 13:35:00,18.96,18.96,18.95,18.96,19455.0,16.4313,16.4313,16.4226,16.4313,19455.0
2022-12-02 13:40:00,18.95,18.97,18.95,18.96,64051.0,16.4226,16.44,16.4226,16.4313,64051.0
2022-12-02 13:45:00,18.96,18.97,18.95,18.96,141573.0,16.4313,16.44,16.4226,16.4313,141573.0
2022-12-02 13:50:00,18.97,18.98,18.96,18.96,71610.0,16.44,16.4486,16.4313,16.4313,71610.0
2022-12-02 13:55:00,18.97,18.98,18.95,18.98,82589.0,16.44,16.4486,16.4226,16.4486,82589.0
2022-12-02 14:00:00,18.98,18.98,18.96,18.97,78982.0,16.4486,16.4486,16.4313,16.44,78982.0
2022-12-02 14:05:00,18.97,18.99,18.96,18.97,117424.0,16.44,16.4573,16.4313,16.44,117424.0
2022-12-02 14:10:00,18.96,18.97,18.96,18.97,38333.0,16.4313,16.44,16.4313,16.44,38333.0
2022-12-02 14:15:00,18.97,18.98,18.96,18.98,46027.0,16.44,16.4486,16.4313,16.4486,46027.0
2022-12-02 14:20:00,18.98,18.98,18.95,18.96,92651.0,16.4486,16.4486,16.4226,16.4313,92651.0
2022-12-02 14:25:00,18.97,18.98,18.96,18.98,72416.0,16.44,16.4486,16.4313,16.4486,72416.0
2022-12-02 14:30:00,18.97,18.99,18.96,18.98,105403.0,16.44,16.4573,16.4313,16.4486,105403.0
2022-12-02 14:35:00,18.98,18.99,18.97,18.98,42018.0,16.4486,16.4573,16.44,16.4486,42018.0
2022-12-02 14:40:00,18.98,18.99,18.97,18.99,45654.0,16.4486,16.4573,16.44,16.4573,45654.0
2022-12-02 14:45:00,18.98,19.01,18.98,19.01,96270.0,16.4486,16.4746,16.4486,16.4746,96270.0
2022-12-02 14:50:00,19.01,19.02,19.0,19.02,45126.0,16.4746,16.4833,16.466,16.4833,45126.0
2022-12-02 14:55:00,19.02,19.02,19.0,19.02,99402.0,16.4833,16.4833,16.466,16.4833,99402.0
2022-12-02 15:00:00,19.02,19.03,19.01,19.03,130913.0,16.4833,16.492,16.4746,16.492,130913.0
2022-12-02 15:05:00,19.03,19.03,19.01,19.02,126329.0,16.492,16.492,16.4746,16.4833,126329.0
2022-12-02 15:10:00,19.02,19.04,19.0,19.03,104499.0,16.4833,16.5006,16.466,16.492,104499.0
2022-12-02 15:15:00,19.03,19.04,18.99,19.0,212793.0,16.492,16.5006,16.4573,16.466,212793.0
2022-12-02 15:20:00,19.0,19.01,18.99,19.0,108226.0,16.466,16.4746,16.4573,16.466,108226.0
2022-12-02 15:25:00,19.0,19.02,18.99,19.01,114458.0,16.466,16.4833,16.4573,16.4746,114458.0
2022-12-02 15:30:00,19.01,19.01,18.98,18.98,126275.0,16.4746,16.4746,16.4486,16.4486,126275.0
2022-12-02 15:35:00,18.98,19.0,18.97,19.0,135299.0,16.4486,16.466,16.44,16.466,135299.0
2022-12-02 15:40:00,19.0,19.0,18.98,18.99,87905.0,16.466,16.466,16.4486,16.4573,87905.0
2022-12-02 15:45:00,18.98,19.0,18.97,18.98,171604.0,16.4486,16.466,16.44,16.4486,171604.0
2022-12-02 15:50:00,18.98,18.99,18.96,18.97,284405.0,16.4486,16.4573,16.4313,16.44,284405.0
2022-12-02 15:55:00,18.98,19.02,18.97,19.01,464833.0,16.4486,16.4833,16.44,16.4746,464833.0
2022-12-05 09:30:00,19.11,19.13,19.02,19.05,447836.0,16.5613,16.5786,16.4833,16.5093,447836.0
2022-12-05 09:35:00,19.04,19.06,18.98,19.02,135584.0,16.5006,16.518,16.4486,16.4833,135584.0
2022-12-05 09:40:00,19.03,19.06,19.02,19.05,84824.0,16.492,16.518,16.4833,16.5093,84824.0
2022-12-05 09:45:00,19.05,19.07,19.03,19.05,104625.0,16.5093,16.5266,16.492,16.5093,104625.0
2022-12-05 09:50:00,19.05,19.06,19.0,19.01,127014.0,16.5093,16.518,16.466,16.4746,127014.0
2022-12-05 09:55:00,19.01,19.02,18.93,18.94,119785.0,16.4746,16.4833,16.4053,16.414,119785.0
2022-12-05 10:00:00,18.94,18.96,18.91,18.94,155467.0,16.414,16.4313,16.388,16.414,155467.0
2022-12-05 10:05:00,18.94,18.95,18.9,18.91,92046.0,16.414,16.4226,16.3793,16.388,92046.0
2022-12-05 10:10:00,18.9,18.93,18.88,18.91,102836.0,16.3793,16.4053,16.362,16.388,102836.0
2022-12-05 10:15:00,18.9,18.91,18.87,18.89,121809.0,16.3793,16.388,16.3533,16.3706,121809.0
2022-12-05 10:20:00,18.89,18.9,18.87,18.88,69866.0,16.3706,16.3793,16.3533,16.362,69866.0
2022-12-05 10:25:00,18.88,18.93,18.88,18.91,147696.0,16.362,16.4053,16.362,16.388,147696.0
2022-12-05 10:30:00,18.91,18.92,18.88,18.89,116865.0,16.388,16.3966,16.362,16.3706,116865.0
2022-12-05 10:35:00,18.89,18.9,18.84,18.86,138657.0,16.3706,16.3793,16.3273,16.3446,138657.0
2022-12-05 10:40:00,18.86,18.87,18.84,18.85,169110.0,16.3446,16.3533,16.3273,16.336,169110.0
2022-12-05 10:45:00,18.85,18.87,18.83,18.86,123298.0,16.336,16.3533,16.3186,16.3446,123298.0
2022-12-05 10:50:00,18.86,18.86,18.84,18.85,54029.0,16.3446,16.3446,16.3273,16.336,54029.0
2022-12-05 10:55:00,18.85,18.86,18.82,18.82,136552.0,16.336,16.3446,16.31,16.31,136552.0
2022-12-05 11:00:00,18.82,18.84,18.81,18.83,210509.0,16.31,16.3273,16.3013,16.3186,210509.0
2022-12-05 11:05:00,18.84,18.84,18.79,18.8,100977.0,16.3273,16.3273,16.284,16.2926,100977.0
2022-12-05 11:10:00,18.8,18.83,18.8,18.82,65171.0,16.2926,16.3186,16.2926,16.31,65171.0
2022-12-05 11:15:00,18.82,18.83,18.77,18.78,148650.0,16.31,16.3186,16.2666,16.2753,148650.0
2022-12-05 11:20:00,18.77,18.78,18.74,18.75,172268.0,16.2666,16.2753,16.2406,16.2493,172268.0
2022-12-05 11:25:00,18.76,18.78,18.74,18.76,121472.0,16.258,16.2753,16.2406,16.258,121472.0
2022-12-05 11:30:00,18.76,18.77,18.74,18.75,108082.0,16.258,16.2666,16.2406,16.2493,108082.0
2022-12-05 11:35:00,18.74,18.8,18.74,18.79,137900.0,16.2406,16.2926,16.2406,16.284,137900.0
2022-12-05 11:40:00,18.79,18.79,18.77,18.77,94139.0,16.284,16.284,16.2666,16.2666,94139.0
2022-12-05 11:45:00,18.78,18.79,18.76,18.77,69989.0,16.2753,16.284,16.258,16.2666,69989.0
2022-12-05 11:50:00,18.77,18.78,18.74,18.75,78100.0,16.2666,16.2753,16.2406,16.2493,78100.0
2022-12-05 11:55:00,18.75,18.75,18.71,18.71,89259.0,16.2493,16.2493,16.2146,16.2146,89259.0
2022-12-05 12:00:00,18.71,18.72,18.68,18.71,118828.0,16.2146,16.2233,16.1886,16.2146,118828.0
2022-12-05 12:05:00,18.71,18.73,18.7,18.73,41886.0,16.2146,16.232,16.206,16.232,41886.0
2022-12-05 12:10:00,18.72,18.73,18.7,18.71,82908.0,16.2233,16.232,16.206,16.2146,82908.0
2022-12-05 12:15:00,18.71,18.72,18.69,18.7,51859.0,16.2146,16.2233,16.1973,16.206,51859.0
2022-12-05 12:20:00,18.7,18.71,18.68,18.69,39919.0,16.206,16.2146,16.1886,16.1973,39919.0
2022-12-05 12:25:00,18.69,18.69,18.66,18.66,68842.0,16.1973,16.1973,16.1713,16.1713,68842.0
2022-12-05 12:30:00,18.66,18.68,18.65,18.66,57792.0,16.1713,16.1886,16.1626,16.1713,57792.0
2022-12-05 12:35:00,18.65,18.67,18.64,18.64,107718.0,16.1626,16.18,16.154,16.154,107718.0
2022-12-05 12:40:00,18.64,18.66,18.64,18.65,79138.0,16.154,16.1713,16.154,16.1626,79138.0
2022-12-05 12:45:00,18.66,18.67,18.65,18.66,41352.0,16.1713,16.18,16.1626,16.1713,41352.0
2022-12-05 12:50:00,18.66,18.66,18.62,18.63,74800.0,16.1713,16.1713,16.1366,16.1453,74800.0
2022-12-05 12:55:00,18.63,18.65,18.63,18.64,62190.0,16.1453,16.1626,16.1453,16.154,62190.0
2022-12-05 13:00:00,18.63,18.64,18.62,18.63,71255.0,16.1453,16.154,16.1366,16.1453,71255.0
2022-12-05 13:05:00,18.63,18.64,18.6,18.62,102787.0,16.1453,16.154,16.1193,16.1366,102787.0
2022-12-05 13:10:00,18.62,18.63,18.61,18.61,36351.0,16.1366,16.1453,16.128,16.128,36351.0
2022-12-05 13:15:00,18.61,18.62,18.59,18.59,85761.0,16.128,16.1366,16.1106,16.1106,85761.0
2022-12-05 13:20:00,18.6,18.6,18.55,18.55,112117.0,16.1193,16.1193,16.076,16.076,112117.0
2022-12-05 13:25:00,18.55,18.57,18.54,18.56,113434.0,16.076,16.0933,16.0673,16.0846,113434.0
2022-12-05 13:30:00,18.56,18.57,18.54,18.57,78909.0,16.0846,16.0933,16.0673,16.0933,78909.0
2022-12-05 13:35:00,18.57,18.57,18.54,18.56,91552.0,16.0933,16.0933,16.0673,16.0846,91552.0
2022-12-05 13:40:00,18.56,18.57,18.54,18.55,127112.0,16.0846,16.0933,16.0673,16.076,127112.0
2022-12-05 13:45:00,18.55,18.56,18.54,18.55,52494.0,16.076,16.0846,16.0673,16.076,52494.0
2022-12-05 13:50:00,18.54,18.55,18.53,18.53,73993.0,16.0673,16.076,16.0586,16.0586,73993.0
2022-12-05 13:55:00,18.53,18.54,18.51,18.52,86719.0,16.0586,16.0673,16.0413,16.05,86719.0
2022-12-05 14:00:00,18.52,18.54,18.51,18.53,111841.0,16.05,16.0673,16.0413,16.0586,111841.0
2022-12-05 14:05:00,18.53,18.54,18.52,18.54,97988.0,16.0586,16.0673,16.05,16.0673,97988.0
2022-12-05 14:10:00,18.54,18.55,18.53,18.55,69294.0,16.0673,16.076,16.0586,16.076,69294.0
2022-12-05 14:15:00,18.54,18.55,18.51,18.51,93718.0,16.0673,16.076,16.0413,16.0413,93718.0
2022-12-05 14:20:00,18.51,18.52,18.49,18.51,106089.0,16.0413,16.05,16.024,16.0413,106089.0
2022-12-05 14:25:00,18.5,18.52,18.5,18.52,107075.0,16.0326,16.05,16.0326,16.05,107075.0
2022-12-05 14:30:00,18.52,18.52,18.49,18.51,53059.0,16.05,16.05,16.024,16.0413,53059.0
2022-12-05 14:35:00,18.5,18.51,18.47,18.48,77207.0,16.0326,16.0413,16.0066,16.0153,77207.0
2022-12-05 14:40:00,18.47,18.48,18.41,18.44,295472.0,16.0066,16.0153,15.9547,15.9807,295472.0
2022-12-05 14:45:00,18.44,18.44,18.41,18.41,121032.0,15.9807,15.9807,15.9547,15.9547,121032.0
2022-12-05 14:50:00,18.42,18.43,18.41,18.43,88149.0,15.9633,15.972,15.9547,15.972,88149.0
2022-12-05 14:55:00,18.42,18.44,18.41,18.43,113253.0,15.9633,15.9807,15.9547,15.972,113253.0
2022-12-05 15:00:00,18.44,18.47,18.43,18.46,167879.0,15.9807,16.0066,15.972,15.998,167879.0
2022-12-05 15:05:00,18.46,18.48,18.44,18.47,157845.0,15.998,16.0153,15.9807,16.0066,157845.0
2022-12-05 15:10:00,18.47,18.49,18.45,18.48,144414.0,16.0066,16.024,15.9893,16.0153,144414.0
2022-12-05 15:15:00,18.48,18.49,18.46,18.46,166609.0,16.0153,16.024,15.998,15.998,166609.0
2022-12-05 15:20:00,18.46,18.5,18.46,18.48,222640.0,15.998,16.0326,15.998,16.0153,222640.0
2022-12-05 15:25:00,18.48,18.5,18.47,18.5,88851.0,16.0153,16.0326,16.0066,16.0326,88851.0
2022-12-05 15:30:00,18.5,18.54,18.49,18.54,149741.0,16.0326,16.0673,16.024,16.0673,149741.0
2022-12-05 15:35:00,18.53,18.56,18.52,18.54,173912.0,16.0586,16.0846,16.05,16.0673,173912.0
2022-12-05 15:40:00,18.54,18.55,18.52,18.55,185617.0,16.0673,16.076,16.05,16.076,185617.0
2022-12-05 15:45:00,18.54,18.55,18.52,18.54,351510.0,16.0673,16.076,16.05,16.0673,351510.0
2022-12-05 15:50:00,18.53,18.55,18.51,18.55,350639.0,16.0586,16.076,16.0413,16.076,350639.0
2022-12-05 15:55:00,18.55,18.57,18.54,18.56,565997.0,16.076,16.0933,16.0673,16.0846,565997.0
2022-12-06 09:30:00,18.5,18.59,18.43,18.58,236759.0,16.0326,16.1106,15.972,16.102,236759.0
2022-12-06 09:35:00,18.58,18.65,18.56,18.64,150579.0,16.102,16.1626,16.0846,16.154,150579.0
2022-12-06 09:40:00,18.64,18.65,18.57,18.62,292153.0,16.154,16.1626,16.0933,16.1366,292153.0
2022-12-06 09:45:00,18.61,18.62,18.55,18.62,99858.0,16.128,16.1366,16.076,16.1366,99858.0
2022-12-06 09:50:00,18.62,18.62,18.58,18.6,99454.0,16.1366,16.1366,16.102,16.1193,99454.0
2022-12-06 09:55:00,18.6,18.65,18.59,18.62,145060.0,16.1193,16.1626,16.1106,16.1366,145060.0
2022-12-06 10:00:00,18.63,18.65,18.56,18.57,156356.0,16.1453,16.1626,16.0846,16.0933,156356.0
2022-12-06 10:05:00,18.58,18.59,18.52,18.56,107684.0,16.102,16.1106,16.05,16.0846,107684.0
2022-12-06 10:10:00,18.56,18.57,18.51,18.52,134954.0,16.0846,16.0933,16.0413,16.05,134954.0
2022-12-06 10:15:00,18.52,18.54,18.45,18.47,169537.0,16.05,16.0673,15.9893,16.0066,169537.0
2022-12-06 10:20:00,18.48,18.48,18.44,18.46,177734.0,16.0153,16.0153,15.9807,15.998,177734.0
2022-12-06 10:25:00,18.45,18.46,18.38,18.39,135630.0,15.9893,15.998,15.9287,15.9373,135630.0
2022-12-06 10:30:00,18.39,18.39,18.35,18.37,148291.0,15.9373,15.9373,15.9027,15.92,148291.0
2022-12-06 10:35:00,18.37,18.37,18.31,18.31,189446.0,15.92,15.92,15.868,15.868,189446.0
2022-12-06 10:40:00,18.31,18.38,18.3,18.38,189294.0,15.868,15.9287,15.8593,15.9287,189294.0
2022-12-06 10:45:00,18.38,18.39,18.34,18.35,264899.0,15.9287,15.9373,15.894,15.9027,264899.0
2022-12-06 10:50:00,18.35,18.36,18.33,18.35,149040.0,15.9027,15.9113,15.8853,15.9027,149040.0
2022-12-06 10:55:00,18.35,18.36,18.31,18.33,136826.0,15.9027,15.9113,15.868,15.8853,136826.0
2022-12-06 11:00:00,18.33,18.36,18.31,18.32,154437.0,15.8853,15.9113,15.868,15.8767,154437.0
2022-12-06 11:05:00,18.32,18.34,18.27,18.27,380980.0,15.8767,15.894,15.8333,15.8333,380980.0
2022-12-06 11:10:00,18.28,18.3,18.24,18.24,145563.0,15.842,15.8593,15.8073,15.8073,145563.0
2022-12-06 11:15:00,18.25,18.25,18.22,18.23,190006.0,15.816,15.816,15.79,15.7987,190006.0
2022-12-06 11:20:00,18.23,18.25,18.22,18.24,104647.0,15.7987,15.816,15.79,15.8073,104647.0
2022-12-06 11:25:00,18.25,18.25,18.22,18.22,130731.0,15.816,15.816,15.79,15.79,130731.0
2022-12-06 11:30:00,18.23,18.27,18.22,18.26,220038.0,15.7987,15.8333,15.79,15.8247,220038.0
2022-12-06 11:35:00,18.26,18.27,18.22,18.23,102902.0,15.8247,15.8333,15.79,15.7987,102902.0
2022-12-06 11:40:00,18.22,18.24,18.21,18.23,138959.0,15.79,15.8073,15.7813,15.7987,138959.0
2022-12-06 11:45:00,18.23,18.25,18.22,18.23,96305.0,15.7987,15.816,15.79,15.7987,96305.0
2022-12-06 11:50:00,18.23,18.24,18.2,18.21,70111.0,15.7987,15.8073,15.7727,15.7813,70111.0
2022-12-06 11:55:00,18.21,18.22,18.2,18.21,109229.0,15.7813,15.79,15.7727,15.7813,109229.0
2022-12-06 12:00:00,18.2,18.22,18.19,18.22,109560.0,15.7727,15.79,15.764,15.79,109560.0
2022-12-06 12:05:00,18.21,18.23,18.2,18.21,76317.0,15.7813,15.7987,15.7727,15.7813,76317.0
2022-12-06 12:10:00,18.22,18.24,18.2,18.23,109709.0,15.79,15.8073,15.7727,15.7987,109709.0
2022-12-06 12:15:00,18.23,18.24,18.19,18.2,112834.0,15.7987,15.8073,15.764,15.7727,112834.0
2022-12-06 12:20:00,18.2,18.22,18.19,18.2,201762.0,15.7727,15.79,15.764,15.7727,201762.0
2022-12-06 12:25:00,18.2,18.21,18.18,18.19,79578.0,15.7727,15.7813,15.7553,15.764,79578.0
2022-12-06 12:30:00,18.18,18.19,18.16,18.19,208249.0,15.7553,15.764,15.738,15.764,208249.0
2022-12-06 12:35:00,18.19,18.2,18.17,18.2,127713.0,15.764,15.7727,15.7467,15.7727,127713.0
2022-12-06 12:40:00,18.2,18.22,18.19,18.21,118636.0,15.7727,15.79,15.764,15.7813,118636.0
2022-12-06 12:45:00,18.21,18.21,18.18,18.19,112420.0,15.7813,15.7813,15.7553,15.764,112420.0
2022-12-06 12:50:00,18.18,18.19,18.14,18.14,161448.0,15.7553,15.764,15.7207,15.7207,161448.0
2022-12-06 12:55:00,18.14,18.14,18.09,18.1,193619.0,15.7207,15.7207,15.6773,15.686,193619.0
2022-12-06 13:00:00,18.1,18.11,18.08,18.09,101698.0,15.686,15.6947,15.6687,15.6773,101698.0
2022-12-06 13:05:00,18.09,18.1,18.05,18.06,129463.0,15.6773,15.686,15.6427,15.6513,129463.0
2022-12-06 13:10:00,18.05,18.08,18.05,18.07,183254.0,15.6427,15.6687,15.6427,15.66,183254.0
2022-12-06 13:15:00,18.07,18.08,18.05,18.06,109182.0,15.66,15.6687,15.6427,15.6513,109182.0
2022-12-06 13:20:00,18.06,18.07,18.04,18.05,161346.0,15.6513,15.66,15.634,15.6427,161346.0
2022-12-06 13:25:00,18.05,18.06,18.03,18.05,141006.0,15.6427,15.6513,15.6253,15.6427,141006.0
2022-12-06 13:30:00,18.05,18.08,18.04,18.08,202750.0,15.6427,15.6687,15.634,15.6687,202750.0
2022-12-06 13:35:00,18.08,18.11,18.07,18.1,164197.0,15.6687,15.6947,15.66,15.686,164197.0
2022-12-06 13:40:00,18.11,18.14,18.1,18.14,153193.0,15.6947,15.7207,15.686,15.7207,153193.0
2022-12-06 13:45:00,18.14,18.16,18.13,18.14,130313.0,15.7207,15.738,15.712,15.7207,130313.0
2022-12-06 13:50:00,18.14,18.15,18.11,18.12,99672.0,15.7207,15.7293,15.6947,15.7033,99672.0
2022-12-06 13:55:00,18.12,18.12,18.11,18.12,48994.0,15.7033,15.7033,15.6947,15.7033,48994.0
2022-12-06 14:00:00,18.12,18.16,18.12,18.16,205221.0,15.7033,15.738,15.7033,15.738,205221.0
2022-12-06 14:05:00,18.15,18.17,18.14,18.16,161475.0,15.7293,15.7467,15.7207,15.738,161475.0
2022-12-06 14:10:00,18.16,18.17,18.13,18.13,95680.0,15.738,15.7467,15.712,15.712,95680.0
2022-12-06 14:15:00,18.14,18.17,18.12,18.16,121444.0,15.7207,15.7467,15.7033,15.738,121444.0
2022-12-06 14:20:00,18.16,18.17,18.14,18.15,84990.0,15.738,15.7467,15.7207,15.7293,84990.0
2022-12-06 14:25:00,18.16,18.16,18.11,18.11,69663.0,15.738,15.738,15.6947,15.6947,69663.0
2022-12-06 14:30:00,18.12,18.13,18.09,18.1,150772.0,15.7033,15.712,15.6773,15.686,150772.0
2022-12-06 14:35:00,18.09,18.1,18.07,18.09,165679.0,15.6773,15.686,15.66,15.6773,165679.0
2022-12-06 14:40:00,18.09,18.12,18.08,18.12,242376.0,15.6773,15.7033,15.6687,15.7033,242376.0
2022-12-06 14:45:00,18.12,18.12,18.09,18.1,215766.0,15.7033,15.7033,15.6773,15.686,215766.0
2022-12-06 14:50:00,18.1,18.1,18.06,18.1,248009.0,15.686,15.686,15.6513,15.686,248009.0
2022-12-06 14:55:00,18.1,18.11,18.08,18.08,209320.0,15.686,15.6947,15.6687,15.6687,209320.0
2022-12-06 15:00:00,18.08,18.11,18.07,18.08,205191.0,15.6687,15.6947,15.66,15.6687,205191.0
2022-12-06 15:05:00,18.09,18.09,18.06,18.07,138062.0,15.6773,15.6773,15.6513,15.66,138062.0
2022-12-06 15:10:00,18.07,18.08,18.03,18.04,165541.0,15.66,15.6687,15.6253,15.634,165541.0
2022-12-06 15:15:00,18.03,18.05,18.01,18.02,262484.0,15.6253,15.6427,15.608,15.6167,262484.0
2022-12-06 15:20:00,18.02,18.04,18.01,18.04,147352.0,15.6167,15.634,15.608,15.634,147352.0
2022-12-06 15:25:00,18.04,18.04,18.0,18.01,204060.0,15.634,15.634,15.5993,15.608,204060.0
2022-12-06 15:30:00,18.01,18.04,18.01,18.03,239679.0,15.608,15.634,15.608,15.6253,239679.0
2022-12-06 15:35:00,18.03,18.08,18.02,18.07,213858.0,15.6253,15.6687,15.6167,15.66,213858.0
2022-12-06 15:40:00,18.07,18.09,18.05,18.08,281712.0,15.66,15.6773,15.6427,15.6687,281712.0
2022-12-06 15:45:00,18.07,18.1,18.07,18.09,355435.0,15.66,15.686,15.66,15.6773,355435.0
2022-12-06 15:50:00,18.09,18.11,18.08,18.11,473685.0,15.6773,15.6947,15.6687,15.6947,473685.0
2022-12-06 15:55:00,18.11,18.11,18.08,18.1,676395.0,15.6947,15.6947,15.6687,15.686,676395.0
2022-12-07 09:30:00,18.12,18.2,18.07,18.2,259483.0,15.7033,15.7727,15.66,15.7727,259483.0
2022-12-07 09:35:00,18.19,18.21,18.16,18.19,63433.0,15.764,15.7813,15.738,15.764,63433.0
2022-12-07 09:40:00,18.19,18.22,18.17,18.2,122187.0,15.764,15.79,15.7467,15.7727,122187.0
2022-12-07 09:45:00,18.2,18.22,18.14,18.15,135913.0,15.7727,15.79,15.7207,15.7293,135913.0
2022-12-07 09:50:00,18.16,18.17,18.1,18.11,100879.0,15.738,15.7467,15.686,15.6947,100879.0
2022-12-07 09:55:00,18.12,18.21,18.11,18.19,108027.0,15.7033,15.7813,15.6947,15.764,108027.0
2022-12-07 10:00:00,18.19,18.22,18.16,18.2,232107.0,15.764,15.79,15.738,15.7727,232107.0
2022-12-07 10:05:00,18.2,18.22,18.16,18.16,59159.0,15.7727,15.79,15.738,15.738,59159.0
2022-12-07 10:10:00,18.16,18.19,18.13,18.17,191658.0,15.738,15.764,15.712,15.7467,191658.0
2022-12-07 10:15:00,18.17,18.21,18.16,18.19,120934.0,15.7467,15.7813,15.738,15.764,120934.0
2022-12-07 10:20:00,18.19,18.21,18.18,18.18,84529.0,15.764,15.7813,15.7553,15.7553,84529.0
2022-12-07 10:25:00,18.19,18.24,18.16,18.23,58444.0,15.764,15.8073,15.738,15.7987,58444.0
2022-12-07 10:30:00,18.23,18.25,18.21,18.21,99763.0,15.7987,15.816,15.7813,15.7813,99763.0
2022-12-07 10:35:00,18.21,18.24,18.2,18.21,135052.0,15.7813,15.8073,15.7727,15.7813,135052.0
2022-12-07 10:40:00,18.21,18.22,18.2,18.21,69763.0,15.7813,15.79,15.7727,15.7813,69763.0
2022-12-07 10:45:00,18.21,18.22,18.19,18.21,120359.0,15.7813,15.79,15.764,15.7813,120359.0
2022-12-07 10:50:00,18.21,18.23,18.2,18.21,53620.0,15.7813,15.7987,15.7727,15.7813,53620.0
2022-12-07 10:55:00,18.21,18.22,18.17,18.19,90460.0,15.7813,15.79,15.7467,15.764,90460.0
2022-12-07 11:00:00,18.19,18.2,18.15,18.19,138634.0,15.764,15.7727,15.7293,15.764,138634.0
2022-12-07 11:05:00,18.18,18.19,18.13,18.14,110290.0,15.7553,15.764,15.712,15.7207,110290.0
2022-12-07 11:10:00,18.13,18.14,18.08,18.08,107440.0,15.712,15.7207,15.6687,15.6687,107440.0
2022-12-07 11:15:00,18.09,18.12,18.07,18.09,147661.0,15.6773,15.7033,15.66,15.6773,147661.0
2022-12-07 11:20:00,18.09,18.1,18.04,18.04,140467.0,15.6773,15.686,15.634,15.634,140467.0
2022-12-07 11:25:00,18.05,18.07,18.04,18.07,120057.0,15.6427,15.66,15.634,15.66,120057.0
2022-12-07 11:30:00,18.06,18.09,18.05,18.09,166434.0,15.6513,15.6773,15.6427,15.6773,166434.0
2022-12-07 11:35:00,18.08,18.1,18.07,18.08,79047.0,15.6687,15.686,15.66,15.6687,79047.0
2022-12-07 11:40:00,18.08,18.11,18.08,18.09,50562.0,15.6687,15.6947,15.6687,15.6773,50562.0
2022-12-07 11:45:00,18.1,18.1,18.06,18.07,51076.0,15.686,15.686,15.6513,15.66,51076.0
2022-12-07 11:50:00,18.07,18.08,18.05,18.05,122807.0,15.66,15.6687,15.6427,15.6427,122807.0
2022-12-07 11:55:00,18.05,18.11,18.05,18.1,112734.0,15.6427,15.6947,15.6427,15.686,112734.0
2022-12-07 12:00:00,18.11,18.15,18.1,18.12,197570.0,15.6947,15.7293,15.686,15.7033,197570.0
2022-12-07 12:05:00,18.12,18.14,18.11,18.14,109615.0,15.7033,15.7207,15.6947,15.7207,109615.0
2022-12-07 12:10:00,18.13,18.15,18.12,18.14,119485.0,15.712,15.7293,15.7033,15.7207,119485.0
2022-12-07 12:15:00,18.15,18.17,18.13,18.13,55517.0,15.7293,15.7467,15.712,15.712,55517.0
2022-12-07 12:20:00,18.14,18.15,18.11,18.12,84344.0,15.7207,15.7293,15.6947,15.7033,84344.0
2022-12-07 12:25:00,18.12,18.14,18.11,18.13,108275.0,15.7033,15.7207,15.6947,15.712,108275.0
2022-12-07 12:30:00,18.13,18.16,18.12,18.14,104443.0,15.712,15.738,15.7033,15.7207,104443.0
2022-12-07 12:35:00,18.14,18.16,18.11,18.13,72982.0,15.7207,15.738,15.6947,15.712,72982.0
2022-12-07 12:40:00,18.12,18.15,18.12,18.14,143341.0,15.7033,15.7293,15.7033,15.7207,143341.0
2022-12-07 12:45:00,18.14,18.14,18.12,18.14,48978.0,15.7207,15.7207,15.7033,15.7207,48978.0
2022-12-07 12:50:00,18.14,18.14,18.11,18.11,57679.0,15.7207,15.7207,15.6947,15.6947,57679.0
2022-12-07 12:55:00,18.12,18.12,18.08,18.1,78233.0,15.7033,15.7033,15.6687,15.686,78233.0
2022-12-07 13:00:00,18.1,18.11,18.08,18.08,46746.0,15.686,15.6947,15.6687,15.6687,46746.0
2022-12-07 13:05:00,18.08,18.11,18.07,18.11,60793.0,15.6687,15.6947,15.66,15.6947,60793.0
2022-12-07 13:10:00,18.11,18.12,18.09,18.1,76778.0,15.6947,15.7033,15.6773,15.686,76778.0
2022-12-07 13:15:00,18.09,18.12,18.08,18.12,60410.0,15.6773,15.7033,15.6687,15.7033,60410.0
2022-12-07 13:20:00,18.11,18.12,18.1,18.11,119164.0,15.6947,15.7033,15.686,15.6947,119164.0
2022-12-07 13:25:00,18.11,18.11,18.09,18.11,82311.0,15.6947,15.6947,15.6773,15.6947,82311.0
2022-12-07 13:30:00,18.11,18.11,18.08,18.09,67271.0,15.6947,15.6947,15.6687,15.6773,67271.0
2022-12-07 13:35:00,18.09,18.09,18.04,18.06,312652.0,15.6773,15.6773,15.634,15.6513,312652.0
2022-12-07 13:40:00,18.06,18.07,18.04,18.04,125729.0,15.6513,15.66,15.634,15.634,125729.0
2022-12-07 13:45:00,18.04,18.06,18.03,18.04,74594.0,15.634,15.6513,15.6253,15.634,74594.0
2022-12-07 13:50:00,18.04,18.04,17.98,17.98,169646.0,15.634,15.634,15.582,15.582,169646.0
2022-12-07 13:55:00,17.98,17.99,17.96,17.96,73907.0,15.582,15.5907,15.5647,15.5647,73907.0
2022-12-07 14:00:00,17.96,17.97,17.93,17.95,105521.0,15.5647,15.5733,15.5387,15.556,105521.0
2022-12-07 14:05:00,17.96,17.99,17.95,17.98,133892.0,15.5647,15.5907,15.556,15.582,133892.0
2022-12-07 14:10:00,17.98,18.01,17.97,18.01,56395.0,15.582,15.608,15.5733,15.608,56395.0
2022-12-07 14:15:00,18.01,18.02,17.99,17.99,71760.0,15.608,15.6167,15.5907,15.5907,71760.0
2022-12-07 14:20:00,17.99,18.0,17.96,17.99,105262.0,15.5907,15.5993,15.5647,15.5907,105262.0
2022-12-07 14:25:00,17.99,18.0,17.99,17.99,41108.0,15.5907,15.5993,15.5907,15.5907,41108.0
2022-12-07 14:30:00,18.0,18.03,17.99,18.03,58940.0,15.5993,15.6253,15.5907,15.6253,58940.0
2022-12-07 14:35:00,18.03,18.04,18.01,18.03,68682.0,15.6253,15.634,15.608,15.6253,68682.0
2022-12-07 14:40:00,18.04,18.04,18.01,18.03,82104.0,15.634,15.634,15.608,15.6253,82104.0
2022-12-07 14:45:00,18.03,18.03,18.0,18.02,82120.0,15.6253,15.6253,15.5993,15.6167,82120.0
2022-12-07 14:50:00,18.01,18.02,18.0,18.0,44894.0,15.608,15.6167,15.5993,15.5993,44894.0
2022-12-07 14:55:00,18.01,18.02,17.99,18.02,68730.0,15.608,15.6167,15.5907,15.6167,68730.0
2022-12-07 15:00:00,18.02,18.05,18.01,18.05,81226.0,15.6167,15.6427,15.608,15.6427,81226.0
2022-12-07 15:05:00,18.04,18.04,18.0,18.02,103768.0,15.634,15.634,15.5993,15.6167,103768.0
2022-12-07 15:10:00,18.03,18.05,18.02,18.04,73093.0,15.6253,15.6427,15.6167,15.634,73093.0
2022-12-07 15:15:00,18.03,18.05,18.01,18.01,96314.0,15.6253,15.6427,15.608,15.608,96314.0
2022-12-07 15:20:00,18.02,18.02,18.0,18.02,63648.0,15.6167,15.6167,15.5993,15.6167,63648.0
2022-12-07 15:25:00,18.02,18.03,18.01,18.03,126645.0,15.6167,15.6253,15.608,15.6253,126645.0
2022-12-07 15:30:00,18.03,18.04,18.02,18.03,169398.0,15.6253,15.634,15.6167,15.6253,169398.0
2022-12-07 15:35:00,18.03,18.04,18.01,18.04,140085.0,15.6253,15.634,15.608,15.634,140085.0
2022-12-07 15:40:00,18.04,18.04,18.01,18.02,96817.0,15.634,15.634,15.608,15.6167,96817.0
2022-12-07 15:45:00,18.01,18.02,17.99,18.01,205940.0,15.608,15.6167,15.5907,15.608,205940.0
2022-12-07 15:50:00,18.01,18.02,17.99,18.02,327016.0,15.608,15.6167,15.5907,15.6167,327016.0
2022-12-07 15:55:00,18.01,18.04,18.01,18.03,441601.0,15.608,15.634,15.608,15.6253,441601.0
2022-12-08 09:30:00,18.13,18.26,17.93,17.94,547714.0,15.712,15.8247,15.5387,15.5473,547714.0
2022-12-08 09:35:00,17.94,18.01,17.93,17.97,194419.0,15.5473,15.608,15.5387,15.5733,194419.0
2022-12-08 09:40:00,17.98,18.06,17.96,18.03,153788.0,15.582,15.6513,15.5647,15.6253,153788.0
2022-12-08 09:45:00,18.02,18.08,18.01,18.07,152422.0,15.6167,15.6687,15.608,15.66,152422.0
2022-12-08 09:50:00,18.07,18.13,18.06,18.1,158276.0,15.66,15.712,15.6513,15.686,158276.0
2022-12-08 09:55:00,18.1,18.15,18.08,18.13,89610.0,15.686,15.7293,15.6687,15.712,89610.0
2022-12-08 10:00:00,18.13,18.13,18.08,18.09,82491.0,15.712,15.712,15.6687,15.6773,82491.0
2022-12-08 10:05:00,18.09,18.11,18.06,18.06,92163.0,15.6773,15.6947,15.6513,15.6513,92163.0
2022-12-08 10:10:00,18.06,18.07,17.98,17.99,156670.0,15.6513,15.66,15.582,15.5907,156670.0
2022-12-08 10:15:00,17.99,18.02,17.95,17.98,174938.0,15.5907,15.6167,15.556,15.582,174938.0
2022-12-08 10:20:00,17.98,18.01,17.97,18.0,124152.0,15.582,15.608,15.5733,15.5993,124152.0
2022-12-08 10:25:00,18.0,18.0,17.95,17.95,142708.0,15.5993,15.5993,15.556,15.556,142708.0
2022-12-08 10:30:00,17.95,17.96,17.85,17.86,628434.0,15.556,15.5647,15.4693,15.478,628434.0
2022-12-08 10:35:00,17.86,17.86,17.74,17.74,819627.0,15.478,15.478,15.374,15.374,819627.0
2022-12-08 10:40:00,17.75,17.75,17.71,17.75,499458.0,15.3827,15.3827,15.348,15.3827,499458.0
2022-12-08 10:45:00,17.74,17.77,17.69,17.73,302688.0,15.374,15.4,15.3307,15.3653,302688.0
2022-12-08 10:50:00,17.73,17.76,17.71,17.71,243714.0,15.3653,15.3913,15.348,15.348,243714.0
2022-12-08 10:55:00,17.71,17.73,17.65,17.67,429288.0,15.348,15.3653,15.296,15.3133,429288.0
2022-12-08 11:00:00,17.66,17.67,17.6,17.61,321464.0,15.3047,15.3133,15.2527,15.2613,321464.0
2022-12-08 11:05:00,17.61,17.61,17.55,17.55,345607.0,15.2613,15.2613,15.2094,15.2094,345607.0
2022-12-08 11:10:00,17.55,17.62,17.54,17.6,382186.0,15.2094,15.27,15.2007,15.2527,382186.0
2022-12-08 11:15:00,17.61,17.64,17.59,17.64,254251.0,15.2613,15.2873,15.244,15.2873,254251.0
2022-12-08 11:20:00,17.64,17.65,17.61,17.63,188957.0,15.2873,15.296,15.2613,15.2787,188957.0
2022-12-08 11:25:00,17.63,17.68,17.62,17.68,299540.0,15.2787,15.322,15.27,15.322,299540.0
2022-12-08 11:30:00,17.68,17.68,17.64,17.65,296362.0,15.322,15.322,15.2873,15.296,296362.0
2022-12-08 11:35:00,17.64,17.71,17.63,17.69,282335.0,15.2873,15.348,15.2787,15.3307,282335.0
2022-12-08 11:40:00,17.69,17.72,17.66,17.71,229382.0,15.3307,15.3567,15.3047,15.348,229382.0
2022-12-08 11:45:00,17.71,17.75,17.71,17.73,297443.0,15.348,15.3827,15.348,15.3653,297443.0
2022-12-08 11:50:00,17.73,17.73,17.68,17.69,214027.0,15.3653,15.3653,15.322,15.3307,214027.0
2022-12-08 11:55:00,17.7,17.71,17.68,17.69,93376.0,15.3393,15.348,15.322,15.3307,93376.0
2022-12-08 12:00:00,17.68,17.69,17.64,17.65,202507.0,15.322,15.3307,15.2873,15.296,202507.0
2022-12-08 12:05:00,17.64,17.67,17.63,17.67,119529.0,15.2873,15.3133,15.2787,15.3133,119529.0
2022-12-08 12:10:00,17.66,17.67,17.65,17.66,105332.0,15.3047,15.3133,15.296,15.3047,105332.0
2022-12-08 12:15:00,17.66,17.66,17.63,17.64,102049.0,15.3047,15.3047,15.2787,15.2873,102049.0
2022-12-08 12:20:00,17.64,17.65,17.62,17.63,112826.0,15.2873,15.296,15.27,15.2787,112826.0
2022-12-08 12:25:00,17.64,17.64,17.61,17.64,251193.0,15.2873,15.2873,15.2613,15.2873,251193.0
2022-12-08 12:30:00,17.63,17.66,17.63,17.66,175527.0,15.2787,15.3047,15.2787,15.3047,175527.0
2022-12-08 12:35:00,17.66,17.66,17.62,17.63,109189.0,15.3047,15.3047,15.27,15.2787,109189.0
2022-12-08 12:40:00,17.64,17.64,17.63,17.64,56229.0,15.2873,15.2873,15.2787,15.2873,56229.0
2022-12-08 12:45:00,17.64,17.65,17.63,17.64,91753.0,15.2873,15.296,15.2787,15.2873,91753.0
2022-12-08 12:50:00,17.64,17.67,17.64,17.66,135305.0,15.2873,15.3133,15.2873,15.3047,135305.0
2022-12-08 12:55:00,17.66,17.67,17.64,17.66,76675.0,15.3047,15.3133,15.2873,15.3047,76675.0
2022-12-08 13:00:00,17.66,17.72,17.66,17.7,112590.0,15.3047,15.3567,15.3047,15.3393,112590.0
2022-12-08 13:05:00,17.7,17.74,17.7,17.73,60287.0,15.3393,15.374,15.3393,15.3653,60287.0
2022-12-08 13:10:00,17.73,17.73,17.71,17.72,74547.0,15.3653,15.3653,15.348,15.3567,74547.0
2022-12-08 13:15:00,17.73,17.73,17.7,17.71,93359.0,15.3653,15.3653,15.3393,15.348,93359.0
2022-12-08 13:20:00,17.71,17.71,17.69,17.7,102414.0,15.348,15.348,15.3307,15.3393,102414.0
2022-12-08 13:25:00,17.7,17.72,17.69,17.71,74017.0,15.3393,15.3567,15.3307,15.348,74017.0
2022-12-08 13:30:00,17.71,17.74,17.71,17.73,150659.0,15.348,15.374,15.348,15.3653,150659.0
2022-12-08 13:35:00,17.73,17.76,17.72,17.76,121168.0,15.3653,15.3913,15.3567,15.3913,121168.0
2022-12-08 13:40:00,17.76,17.79,17.75,17.77,192733.0,15.3913,15.4173,15.3827,15.4,192733.0
2022-12-08 13:45:00,17.78,17.78,17.75,17.78,118548.0,15.4087,15.4087,15.3827,15.4087,118548.0
2022-12-08 13:50:00,17.78,17.78,17.76,17.77,65558.0,15.4087,15.4087,15.3913,15.4,65558.0
2022-12-08 13:55:00,17.76,17.77,17.75,17.77,170496.0,15.3913,15.4,15.3827,15.4,170496.0
2022-12-08 14:00:00,17.77,17.78,17.75,17.75,118758.0,15.4,15.4087,15.3827,15.3827,118758.0
2022-12-08 14:05:00,17.75,17.76,17.72,17.75,171036.0,15.3827,15.3913,15.3567,15.3827,171036.0
2022-12-08 14:10:00,17.75,17.75,17.72,17.73,130992.0,15.3827,15.3827,15.3567,15.3653,130992.0
2022-12-08 14:15:00,17.73,17.74,17.7,17.7,110374.0,15.3653,15.374,15.3393,15.3393,110374.0
2022-12-08 14:20:00,17.7,17.71,17.68,17.69,124197.0,15.3393,15.348,15.322,15.3307,124197.0
2022-12-08 14:25:00,17.69,17.71,17.68,17.68,82987.0,15.3307,15.348,15.322,15.322,82987.0
2022-12-08 14:30:00,17.68,17.69,17.67,17.68,128781.0,15.322,15.3307,15.3133,15.322,128781.0
2022-12-08 14:35:00,17.68,17.71,17.68,17.71,96947.0,15.322,15.348,15.322,15.348,96947.0
2022-12-08 14:40:00,17.71,17.71,17.67,17.68,86764.0,15.348,15.348,15.3133,15.322,86764.0
2022-12-08 14:45:00,17.68,17.68,17.65,17.66,104294.0,15.322,15.322,15.296,15.3047,104294.0
2022-12-08 14:50:00,17.66,17.7,17.65,17.7,132158.0,15.3047,15.3393,15.296,15.3393,132158.0
2022-12-08 14:55:00,17.7,17.71,17.68,17.69,178108.0,15.3393,15.348,15.322,15.3307,178108.0
2022-12-08 15:00:00,17.69,17.69,17.67,17.67,117974.0,15.3307,15.3307,15.3133,15.3133,117974.0
2022-12-08 15:05:00,17.68,17.68,17.66,17.66,145037.0,15.322,15.322,15.3047,15.3047,145037.0
2022-12-08 15:10:00,17.66,17.67,17.64,17.66,137533.0,15.3047,15.3133,15.2873,15.3047,137533.0
2022-12-08 15:15:00,17.66,17.7,17.66,17.7,128155.0,15.3047,15.3393,15.3047,15.3393,128155.0
2022-12-08 15:20:00,17.7,17.72,17.67,17.71,145111.0,15.3393,15.3567,15.3133,15.348,145111.0
2022-12-08 15:25:00,17.71,17.73,17.7,17.71,152137.0,15.348,15.3653,15.3393,15.348,152137.0
2022-12-08 15:30:00,17.71,17.72,17.68,17.7,184845.0,15.348,15.3567,15.322,15.3393,184845.0
2022-12-08 15:35:00,17.7,17.73,17.69,17.72,177773.0,15.3393,15.3653,15.3307,15.3567,177773.0
2022-12-08 15:40:00,17.73,17.74,17.72,17.74,180689.0,15.3653,15.374,15.3567,15.374,180689.0
2022-12-08 15:45:00,17.74,17.75,17.72,17.73,377706.0,15.374,15.3827,15.3567,15.3653,377706.0
2022-12-08 15:50:00,17.74,17.74,17.7,17.73,384677.0,15.374,15.374,15.3393,15.3653,384677.0
2022-12-08 15:55:00,17.73,17.78,17.72,17.76,702943.0,15.3653,15.4087,15.3567,15.3913,702943.0
2022-12-09 09:30:00,17.71,17.81,17.67,17.81,295400.0,15.348,15.4347,15.3133,15.4347,295400.0
2022-12-09 09:35:00,17.81,17.84,17.77,17.78,97527.0,15.4347,15.4607,15.4,15.4087,97527.0
2022-12-09 09:40:00,17.77,17.8,17.74,17.78,169683.0,15.4,15.426,15.374,15.4087,169683.0
2022-12-09 09:45:00,17.77,17.79,17.71,17.76,742943.0,15.4,15.4173,15.348,15.3913,742943.0
2022-12-09 09:50:00,17.75,17.79,17.72,17.77,275301.0,15.3827,15.4173,15.3567,15.4,275301.0
2022-12-09 09:55:00,17.77,17.78,17.75,17.78,103191.0,15.4,15.4087,15.3827,15.4087,103191.0
2022-12-09 10:00:00,17.79,17.85,17.76,17.83,218865.0,15.4173,15.4693,15.3913,15.452,218865.0
2022-12-09 10:05:00,17.84,17.85,17.78,17.82,502032.0,15.4607,15.4693,15.4087,15.4433,502032.0
2022-12-09 10:10:00,17.82,17.82,17.75,17.78,475715.0,15.4433,15.4433,15.3827,15.4087,475715.0
2022-12-09 10:15:00,17.78,17.79,17.72,17.75,201536.0,15.4087,15.4173,15.3567,15.3827,201536.0
2022-12-09 10:20:00,17.74,17.75,17.7,17.72,63115.0,15.374,15.3827,15.3393,15.3567,63115.0
2022-12-09 10:25:00,17.72,17.74,17.69,17.73,89950.0,15.3567,15.374,15.3307,15.3653,89950.0
2022-12-09 10:30:00,17.73,17.73,17.65,17.66,85568.0,15.3653,15.3653,15.296,15.3047,85568.0
2022-12-09 10:35:00,17.66,17.69,17.64,17.67,123384.0,15.3047,15.3307,15.2873,15.3133,123384.0
2022-12-09 10:40:00,17.67,17.68,17.61,17.61,84318.0,15.3133,15.322,15.2613,15.2613,84318.0
2022-12-09 10:45:00,17.61,17.64,17.6,17.6,123701.0,15.2613,15.2873,15.2527,15.2527,123701.0
2022-12-09 10:50:00,17.6,17.63,17.6,17.61,199958.0,15.2527,15.2787,15.2527,15.2613,199958.0
2022-12-09 10:55:00,17.61,17.66,17.61,17.66,96048.0,15.2613,15.3047,15.2613,15.3047,96048.0
2022-12-09 11:00:00,17.66,17.71,17.65,17.71,108237.0,15.3047,15.348,15.296,15.348,108237.0
2022-12-09 11:05:00,17.71,17.72,17.69,17.69,72194.0,15.348,15.3567,15.3307,15.3307,72194.0
2022-12-09 11:10:00,17.7,17.74,17.68,17.73,140148.0,15.3393,15.374,15.322,15.3653,140148.0
2022-12-09 11:15:00,17.73,17.78,17.73,17.77,178266.0,15.3653,15.4087,15.3653,15.4,178266.0
2022-12-09 11:20:00,17.77,17.79,17.76,17.77,106776.0,15.4,15.4173,15.3913,15.4,106776.0
2022-12-09 11:25:00,17.77,17.78,17.76,17.78,87264.0,15.4,15.4087,15.3913,15.4087,87264.0
2022-12-09 11:30:00,17.78,17.78,17.72,17.76,339174.0,15.4087,15.4087,15.3567,15.3913,339174.0
2022-12-09 11:35:00,17.76,17.79,17.75,17.76,115477.0,15.3913,15.4173,15.3827,15.3913,115477.0
2022-12-09 11:40:00,17.76,17.79,17.74,17.78,283499.0,15.3913,15.4173,15.374,15.4087,283499.0
2022-12-09 11:45:00,17.78,17.78,17.75,17.76,204904.0,15.4087,15.4087,15.3827,15.3913,204904.0
2022-12-09 11:50:00,17.77,17.77,17.72,17.73,94440.0,15.4,15.4,15.3567,15.3653,94440.0
2022-12-09 11:55:00,17.73,17.75,17.72,17.74,84582.0,15.3653,15.3827,15.3567,15.374,84582.0
2022-12-09 12:00:00,17.75,17.75,17.69,17.7,135733.0,15.3827,15.3827,15.3307,15.3393,135733.0
2022-12-09 12:05:00,17.7,17.72,17.69,17.71,52735.0,15.3393,15.3567,15.3307,15.348,52735.0
2022-12-09 12:10:00,17.71,17.73,17.7,17.71,60797.0,15.348,15.3653,15.3393,15.348,60797.0
2022-12-09 12:15:00,17.71,17.71,17.65,17.67,122741.0,15.348,15.348,15.296,15.3133,122741.0
2022-12-09 12:20:00,17.68,17.68,17.61,17.63,172376.0,15.322,15.322,15.2613,15.2787,172376.0
2022-12-09 12:25:00,17.63,17.65,17.62,17.62,110464.0,15.2787,15.296,15.27,15.27,110464.0
2022-12-09 12:30:00,17.63,17.63,17.6,17.62,120587.0,15.2787,15.2787,15.2527,15.27,120587.0
2022-12-09 12:35:00,17.62,17.63,17.61,17.62,70751.0,15.27,15.2787,15.2613,15.27,70751.0
2022-12-09 12:40:00,17.63,17.64,17.6,17.62,142306.0,15.2787,15.2873,15.2527,15.27,142306.0
2022-12-09 12:45:00,17.62,17.64,17.59,17.6,97710.0,15.27,15.2873,15.244,15.2527,97710.0
2022-12-09 12:50:00,17.59,17.61,17.58,17.6,73496.0,15.244,15.2613,15.2353,15.2527,73496.0
2022-12-09 12:55:00,17.6,17.63,17.59,17.62,69180.0,15.2527,15.2787,15.244,15.27,69180.0
2022-12-09 13:00:00,17.62,17.64,17.61,17.63,143337.0,15.27,15.2873,15.2613,15.2787,143337.0
2022-12-09 13:05:00,17.63,17.65,17.62,17.63,76508.0,15.2787,15.296,15.27,15.2787,76508.0
2022-12-09 13:10:00,17.62,17.63,17.61,17.63,94989.0,15.27,15.2787,15.2613,15.2787,94989.0
2022-12-09 13:15:00,17.62,17.63,17.59,17.6,96759.0,15.27,15.2787,15.244,15.2527,96759.0
2022-12-09 13:20:00,17.6,17.6,17.57,17.58,127377.0,15.2527,15.2527,15.2267,15.2353,127377.0
2022-12-09 13:25:00,17.59,17.6,17.58,17.6,56375.0,15.244,15.2527,15.2353,15.2527,56375.0
2022-12-09 13:30:00,17.6,17.61,17.58,17.59,89258.0,15.2527,15.2613,15.2353,15.244,89258.0
2022-12-09 13:35:00,17.59,17.6,17.57,17.59,115951.0,15.244,15.2527,15.2267,15.244,115951.0
2022-12-09 13:40:00,17.58,17.6,17.58,17.6,112441.0,15.2353,15.2527,15.2353,15.2527,112441.0
2022-12-09 13:45:00,17.6,17.6,17.59,17.6,49394.0,15.2527,15.2527,15.244,15.2527,49394.0
2022-12-09 13:50:00,17.6,17.61,17.59,17.6,50160.0,15.2527,15.2613,15.244,15.2527,50160.0
2022-12-09 13:55:00,17.61,17.61,17.57,17.58,256507.0,15.2613,15.2613,15.2267,15.2353,256507.0
2022-12-09 14:00:00,17.58,17.59,17.55,17.55,116725.0,15.2353,15.244,15.2094,15.2094,116725.0
2022-12-09 14:05:00,17.55,17.56,17.53,17.53,165280.0,15.2094,15.218,15.192,15.192,165280.0
2022-12-09 14:10:00,17.53,17.56,17.51,17.53,359535.0,15.192,15.218,15.1747,15.192,359535.0
2022-12-09 14:15:00,17.52,17.53,17.49,17.52,1633959.0,15.1834,15.192,15.1574,15.1834,1633959.0
2022-12-09 14:20:00,17.52,17.52,17.47,17.48,312887.0,15.1834,15.1834,15.14,15.1487,312887.0
2022-12-09 14:25:00,17.48,17.52,17.48,17.51,607104.0,15.1487,15.1834,15.1487,15.1747,607104.0
2022-12-09 14:30:00,17.52,17.55,17.51,17.54,247860.0,15.1834,15.2094,15.1747,15.2007,247860.0
2022-12-09 14:35:00,17.55,17.55,17.52,17.54,328931.0,15.2094,15.2094,15.1834,15.2007,328931.0
2022-12-09 14:40:00,17.54,17.54,17.51,17.52,139125.0,15.2007,15.2007,15.1747,15.1834,139125.0
2022-12-09 14:45:00,17.52,17.53,17.51,17.52,78402.0,15.1834,15.192,15.1747,15.1834,78402.0
2022-12-09 14:50:00,17.52,17.52,17.5,17.52,94809.0,15.1834,15.1834,15.166,15.1834,94809.0
2022-12-09 14:55:00,17.52,17.55,17.51,17.53,193334.0,15.1834,15.2094,15.1747,15.192,193334.0
2022-12-09 15:00:00,17.53,17.55,17.53,17.54,73407.0,15.192,15.2094,15.192,15.2007,73407.0
2022-12-09 15:05:00,17.54,17.56,17.53,17.54,126286.0,15.2007,15.218,15.192,15.2007,126286.0
2022-12-09 15:10:00,17.54,17.55,17.53,17.55,83789.0,15.2007,15.2094,15.192,15.2094,83789.0
2022-12-09 15:15:00,17.55,17.56,17.53,17.55,124099.0,15.2094,15.218,15.192,15.2094,124099.0
2022-12-09 15:20:00,17.55,17.56,17.51,17.52,165926.0,15.2094,15.218,15.1747,15.1834,165926.0
2022-12-09 15:25:00,17.52,17.53,17.5,17.51,165341.0,15.1834,15.192,15.166,15.1747,165341.0
2022-12-09 15:30:00,17.51,17.52,17.49,17.5,244321.0,15.1747,15.1834,15.1574,15.166,244321.0
2022-12-09 15:35:00,17.5,17.51,17.47,17.47,203261.0,15.166,15.1747,15.14,15.14,203261.0
2022-12-09 15:40:00,17.48,17.49,17.46,17.48,183818.0,15.1487,15.1574,15.1314,15.1487,183818.0
2022-12-09 15:45:00,17.48,17.5,17.47,17.48,239029.0,15.1487,15.166,15.14,15.1487,239029.0
2022-12-09 15:50:00,17.48,17.49,17.46,17.48,471888.0,15.1487,15.1574,15.1314,15.1487,471888.0
2022-12-09 15:55:00,17.48,17.5,17.41,17.44,1847745.0,15.1487,15.166,15.088,15.114,1847745.0
2022-12-12 09:30:00,17.5,17.53,17.46,17.48,451595.0,15.166,15.192,15.1314,15.1487,451595.0
2022-12-12 09:35:00,17.48,17.52,17.41,17.43,222541.0,15.1487,15.1834,15.088,15.1054,222541.0
2022-12-12 09:40:00,17.43,17.46,17.42,17.45,140556.0,15.1054,15.1314,15.0967,15.1227,140556.0
2022-12-12 09:45:00,17.45,17.46,17.4,17.44,165072.0,15.1227,15.1314,15.0794,15.114,165072.0
2022-12-12 09:50:00,17.44,17.44,17.39,17.42,89676.0,15.114,15.114,15.0707,15.0967,89676.0
2022-12-12 09:55:00,17.41,17.43,17.4,17.41,187804.0,15.088,15.1054,15.0794,15.088,187804.0
2022-12-12 10:00:00,17.42,17.47,17.41,17.46,92227.0,15.0967,15.14,15.088,15.1314,92227.0
2022-12-12 10:05:00,17.46,17.53,17.46,17.5,153644.0,15.1314,15.192,15.1314,15.166,153644.0
2022-12-12 10:10:00,17.51,17.54,17.47,17.48,156196.0,15.1747,15.2007,15.14,15.1487,156196.0
2022-12-12 10:15:00,17.48,17.49,17.42,17.46,145831.0,15.1487,15.1574,15.0967,15.1314,145831.0
2022-12-12 10:20:00,17.46,17.52,17.46,17.52,108429.0,15.1314,15.1834,15.1314,15.1834,108429.0
2022-12-12 10:25:00,17.52,17.54,17.5,17.54,111102.0,15.1834,15.2007,15.166,15.2007,111102.0
2022-12-12 10:30:00,17.54,17.55,17.51,17.52,165610.0,15.2007,15.2094,15.1747,15.1834,165610.0
2022-12-12 10:35:00,17.52,17.56,17.51,17.53,218818.0,15.1834,15.218,15.1747,15.192,218818.0
2022-12-12 10:40:00,17.53,17.59,17.52,17.58,234657.0,15.192,15.244,15.1834,15.2353,234657.0
2022-12-12 10:45:00,17.58,17.59,17.56,17.56,104228.0,15.2353,15.244,15.218,15.218,104228.0
2022-12-12 10:50:00,17.56,17.61,17.54,17.61,278312.0,15.218,15.2613,15.2007,15.2613,278312.0
2022-12-12 10:55:00,17.6,17.62,17.59,17.62,101494.0,15.2527,15.27,15.244,15.27,101494.0
2022-12-12 11:00:00,17.61,17.64,17.6,17.62,138358.0,15.2613,15.2873,15.2527,15.27,138358.0
2022-12-12 11:05:00,17.63,17.65,17.61,17.63,99000.0,15.2787,15.296,15.2613,15.2787,99000.0
2022-12-12 11:10:00,17.62,17.62,17.59,17.61,140480.0,15.27,15.27,15.244,15.2613,140480.0
2022-12-12 11:15:00,17.61,17.63,17.59,17.59,131146.0,15.2613,15.2787,15.244,15.244,131146.0
2022-12-12 11:20:00,17.59,17.63,17.59,17.63,113754.0,15.244,15.2787,15.244,15.2787,113754.0
2022-12-12 11:25:00,17.62,17.66,17.59,17.65,175750.0,15.27,15.3047,15.244,15.296,175750.0
2022-12-12 11:30:00,17.64,17.66,17.63,17.65,117482.0,15.2873,15.3047,15.2787,15.296,117482.0
2022-12-12 11:35:00,17.66,17.68,17.65,17.66,61832.0,15.3047,15.322,15.296,15.3047,61832.0
2022-12-12 11:40:00,17.66,17.67,17.63,17.64,51600.0,15.3047,15.3133,15.2787,15.2873,51600.0
2022-12-12 11:45:00,17.64,17.64,17.62,17.62,50030.0,15.2873,15.2873,15.27,15.27,50030.0
2022-12-12 11:50:00,17.63,17.64,17.62,17.63,129064.0,15.2787,15.2873,15.27,15.2787,129064.0
2022-12-12 11:55:00,17.63,17.64,17.62,17.63,40939.0,15.2787,15.2873,15.27,15.2787,40939.0
2022-12-12 12:00:00,17.62,17.66,17.62,17.64,81755.0,15.27,15.3047,15.27,15.2873,81755.0
2022-12-12 12:05:00,17.65,17.66,17.64,17.66,47389.0,15.296,15.3047,15.2873,15.3047,47389.0
2022-12-12 12:10:00,17.66,17.66,17.63,17.63,34616.0,15.3047,15.3047,15.2787,15.2787,34616.0
2022-12-12 12:15:00,17.63,17.66,17.63,17.65,105776.0,15.2787,15.3047,15.2787,15.296,105776.0
2022-12-12 12:20:00,17.65,17.66,17.63,17.64,58353.0,15.296,15.3047,15.2787,15.2873,58353.0
2022-12-12 12:25:00,17.64,17.65,17.63,17.64,72142.0,15.2873,15.296,15.2787,15.2873,72142.0
2022-12-12 12:30:00,17.63,17.64,17.61,17.63,63669.0,15.2787,15.2873,15.2613,15.2787,63669.0
2022-12-12 12:35:00,17.63,17.66,17.62,17.66,78016.0,15.2787,15.3047,15.27,15.3047,78016.0
2022-12-12 12:40:00,17.66,17.68,17.65,17.68,88505.0,15.3047,15.322,15.296,15.322,88505.0
2022-12-12 12:45:00,17.68,17.72,17.67,17.71,145059.0,15.322,15.3567,15.3133,15.348,145059.0
2022-12-12 12:50:00,17.71,17.73,17.71,17.73,56526.0,15.348,15.3653,15.348,15.3653,56526.0
2022-12-12 12:55:00,17.72,17.73,17.7,17.71,43681.0,15.3567,15.3653,15.3393,15.348,43681.0
2022-12-12 13:00:00,17.71,17.71,17.66,17.66,130712.0,15.348,15.348,15.3047,15.3047,130712.0
2022-12-12 13:05:00,17.66,17.69,17.66,17.69,86025.0,15.3047,15.3307,15.3047,15.3307,86025.0
2022-12-12 13:10:00,17.69,17.69,17.66,17.66,94779.0,15.3307,15.3307,15.3047,15.3047,94779.0
2022-12-12 13:15:00,17.66,17.67,17.66,17.66,68069.0,15.3047,15.3133,15.3047,15.3047,68069.0
2022-12-12 13:20:00,17.66,17.67,17.63,17.64,57029.0,15.3047,15.3133,15.2787,15.2873,57029.0
2022-12-12 13:25:00,17.64,17.64,17.62,17.63,155740.0,15.2873,15.2873,15.27,15.2787,155740.0
2022-12-12 13:30:00,17.63,17.68,17.62,17.68,149140.0,15.2787,15.322,15.27,15.322,149140.0
2022-12-12 13:35:00,17.68,17.68,17.66,17.66,65372.0,15.322,15.322,15.3047,15.3047,65372.0
2022-12-12 13:40:00,17.66,17.67,17.64,17.64,98273.0,15.3047,15.3133,15.2873,15.2873,98273.0
2022-12-12 13:45:00,17.64,17.67,17.64,17.66,46485.0,15.2873,15.3133,15.2873,15.3047,46485.0
2022-12-12 13:50:00,17.67,17.68,17.65,17.66,81175.0,15.3133,15.322,15.296,15.3047,81175.0
2022-12-12 13:55:00,17.66,17.67,17.65,17.66,48446.0,15.3047,15.3133,15.296,15.3047,48446.0
2022-12-12 14:00:00,17.66,17.68,17.65,17.65,148996.0,15.3047,15.322,15.296,15.296,148996.0
2022-12-12 14:05:00,17.65,17.66,17.64,17.64,31604.0,15.296,15.3047,15.2873,15.2873,31604.0
2022-12-12 14:10:00,17.64,17.67,17.63,17.66,109879.0,15.2873,15.3133,15.2787,15.3047,109879.0
2022-12-12 14:15:00,17.66,17.68,17.66,17.66,65059.0,15.3047,15.322,15.3047,15.3047,65059.0
2022-12-12 14:20:00,17.66,17.69,17.66,17.69,61941.0,15.3047,15.3307,15.3047,15.3307,61941.0
2022-12-12 14:25:00,17.69,17.69,17.67,17.69,57919.0,15.3307,15.3307,15.3133,15.3307,57919.0
2022-12-12 14:30:00,17.68,17.69,17.67,17.69,65258.0,15.322,15.3307,15.3133,15.3307,65258.0
2022-12-12 14:35:00,17.69,17.7,17.68,17.7,62759.0,15.3307,15.3393,15.322,15.3393,62759.0
2022-12-12 14:40:00,17.7,17.71,17.69,17.71,82163.0,15.3393,15.348,15.3307,15.348,82163.0
2022-12-12 14:45:00,17.71,17.71,17.69,17.7,64015.0,15.348,15.348,15.3307,15.3393,64015.0
2022-12-12 14:50:00,17.7,17.72,17.69,17.72,96435.0,15.3393,15.3567,15.3307,15.3567,96435.0
2022-12-12 14:55:00,17.72,17.73,17.71,17.73,67436.0,15.3567,15.3653,15.348,15.3653,67436.0
2022-12-12 15:00:00,17.73,17.74,17.72,17.74,57368.0,15.3653,15.374,15.3567,15.374,57368.0
2022-12-12 15:05:00,17.73,17.76,17.73,17.76,79959.0,15.3653,15.3913,15.3653,15.3913,79959.0
2022-12-12 15:10:00,17.76,17.77,17.74,17.75,133731.0,15.3913,15.4,15.374,15.3827,133731.0
2022-12-12 15:15:00,17.75,17.77,17.75,17.77,112107.0,15.3827,15.4,15.3827,15.4,112107.0
2022-12-12 15:20:00,17.77,17.78,17.76,17.78,68160.0,15.4,15.4087,15.3913,15.4087,68160.0
2022-12-12 15:25:00,17.78,17.8,17.77,17.8,107251.0,15.4087,15.426,15.4,15.426,107251.0
2022-12-12 15:30:00,17.8,17.82,17.79,17.82,136083.0,15.426,15.4433,15.4173,15.4433,136083.0
2022-12-12 15:35:00,17.82,17.82,17.79,17.8,184433.0,15.4433,15.4433,15.4173,15.426,184433.0
2022-12-12 15:40:00,17.8,17.8,17.76,17.78,324318.0,15.426,15.426,15.3913,15.4087,324318.0
2022-12-12 15:45:00,17.78,17.78,17.74,17.75,382963.0,15.4087,15.4087,15.374,15.3827,382963.0
2022-12-12 15:50:00,17.75,17.77,17.74,17.76,361247.0,15.3827,15.4,15.374,15.3913,361247.0
2022-12-12 15:55:00,17.77,17.83,17.76,17.82,892779.0,15.4,15.452,15.3913,15.4433,892779.0
2022-12-13 09:30:00,18.09,18.2,18.08,18.13,354344.0,15.6773,15.7727,15.6687,15.712,354344.0
2022-12-13 09:35:00,18.13,18.18,18.13,18.18,78634.0,15.712,15.7553,15.712,15.7553,78634.0
2022-12-13 09:40:00,18.17,18.23,18.16,18.21,151201.0,15.7467,15.7987,15.738,15.7813,151201.0
2022-12-13 09:45:00,18.22,18.25,18.21,18.22,143999.0,15.79,15.816,15.7813,15.79,143999.0
2022-12-13 09:50:00,18.21,18.29,18.19,18.29,162040.0,15.7813,15.8507,15.764,15.8507,162040.0
2022-12-13 09:55:00,18.29,18.3,18.25,18.27,146129.0,15.8507,15.8593,15.816,15.8333,146129.0
2022-12-13 10:00:00,18.27,18.28,18.22,18.25,164171.0,15.8333,15.842,15.79,15.816,164171.0
2022-12-13 10:05:00,18.25,18.25,18.2,18.21,136604.0,15.816,15.816,15.7727,15.7813,136604.0
2022-12-13 10:10:00,18.21,18.21,18.15,18.19,110647.0,15.7813,15.7813,15.7293,15.764,110647.0
2022-12-13 10:15:00,18.19,18.19,18.12,18.16,53825.0,15.764,15.764,15.7033,15.738,53825.0
2022-12-13 10:20:00,18.16,18.17,18.07,18.07,225668.0,15.738,15.7467,15.66,15.66,225668.0
2022-12-13 10:25:00,18.07,18.1,18.04,18.09,278232.0,15.66,15.686,15.634,15.6773,278232.0
2022-12-13 10:30:00,18.1,18.13,18.08,18.13,199724.0,15.686,15.712,15.6687,15.712,199724.0
2022-12-13 10:35:00,18.12,18.13,18.05,18.05,157671.0,15.7033,15.712,15.6427,15.6427,157671.0
2022-12-13 10:40:00,18.05,18.1,18.04,18.08,111670.0,15.6427,15.686,15.634,15.6687,111670.0
2022-12-13 10:45:00,18.09,18.12,18.05,18.06,126256.0,15.6773,15.7033,15.6427,15.6513,126256.0
2022-12-13 10:50:00,18.05,18.07,18.03,18.04,56175.0,15.6427,15.66,15.6253,15.634,56175.0
2022-12-13 10:55:00,18.04,18.05,17.99,18.0,108440.0,15.634,15.6427,15.5907,15.5993,108440.0
2022-12-13 11:00:00,18.0,18.06,18.0,18.05,87353.0,15.5993,15.6513,15.5993,15.6427,87353.0
2022-12-13 11:05:00,18.05,18.07,18.03,18.05,124316.0,15.6427,15.66,15.6253,15.6427,124316.0
2022-12-13 11:10:00,18.04,18.07,18.04,18.07,66833.0,15.634,15.66,15.634,15.66,66833.0
2022-12-13 11:15:00,18.07,18.1,18.05,18.09,174922.0,15.66,15.686,15.6427,15.6773,174922.0
2022-12-13 11:20:00,18.09,18.12,18.08,18.1,166454.0,15.6773,15.7033,15.6687,15.686,166454.0
2022-12-13 11:25:00,18.11,18.15,18.09,18.15,136254.0,15.6947,15.7293,15.6773,15.7293,136254.0
2022-12-13 11:30:00,18.15,18.19,18.15,18.18,134082.0,15.7293,15.764,15.7293,15.7553,134082.0
2022-12-13 11:35:00,18.18,18.19,18.16,18.18,46968.0,15.7553,15.764,15.738,15.7553,46968.0
2022-12-13 11:40:00,18.18,18.19,18.17,18.19,39572.0,15.7553,15.764,15.7467,15.764,39572.0
2022-12-13 11:45:00,18.19,18.2,18.12,18.14,205224.0,15.764,15.7727,15.7033,15.7207,205224.0
2022-12-13 11:50:00,18.14,18.14,18.1,18.13,177302.0,15.7207,15.7207,15.686,15.712,177302.0
2022-12-13 11:55:00,18.12,18.14,18.1,18.14,66583.0,15.7033,15.7207,15.686,15.7207,66583.0
2022-12-13 12:00:00,18.14,18.16,18.13,18.15,128786.0,15.7207,15.738,15.712,15.7293,128786.0
2022-12-13 12:05:00,18.15,18.17,18.14,18.16,117732.0,15.7293,15.7467,15.7207,15.738,117732.0
2022-12-13 12:10:00,18.15,18.16,18.11,18.13,113536.0,15.7293,15.738,15.6947,15.712,113536.0
2022-12-13 12:15:00,18.13,18.13,18.05,18.05,79057.0,15.712,15.712,15.6427,15.6427,79057.0
2022-12-13 12:20:00,18.05,18.09,18.05,18.05,88700.0,15.6427,15.6773,15.6427,15.6427,88700.0
2022-12-13 12:25:00,18.06,18.09,18.05,18.07,130360.0,15.6513,15.6773,15.6427,15.66,130360.0
2022-12-13 12:30:00,18.07,18.09,18.06,18.07,148406.0,15.66,15.6773,15.6513,15.66,148406.0
2022-12-13 12:35:00,18.07,18.09,18.07,18.09,74608.0,15.66,15.6773,15.66,15.6773,74608.0
2022-12-13 12:40:00,18.09,18.1,18.06,18.1,118608.0,15.6773,15.686,15.6513,15.686,118608.0
2022-12-13 12:45:00,18.1,18.1,18.03,18.03,202210.0,15.686,15.686,15.6253,15.6253,202210.0
2022-12-13 12:50:00,18.03,18.05,18.0,18.04,75266.0,15.6253,15.6427,15.5993,15.634,75266.0
2022-12-13 12:55:00,18.04,18.06,18.04,18.05,163825.0,15.634,15.6513,15.634,15.6427,163825.0
2022-12-13 13:00:00,18.05,18.08,18.04,18.07,121866.0,15.6427,15.6687,15.634,15.66,121866.0
2022-12-13 13:05:00,18.07,18.08,18.05,18.05,115658.0,15.66,15.6687,15.6427,15.6427,115658.0
2022-12-13 13:10:00,18.05,18.11,18.05,18.1,119979.0,15.6427,15.6947,15.6427,15.686,119979.0
2022-12-13 13:15:00,18.11,18.14,18.1,18.14,103869.0,15.6947,15.7207,15.686,15.7207,103869.0
2022-12-13 13:20:00,18.14,18.18,18.12,18.16,143154.0,15.7207,15.7553,15.7033,15.738,143154.0
2022-12-13 13:25:00,18.16,18.16,18.13,18.14,74691.0,15.738,15.738,15.712,15.7207,74691.0
2022-12-13 13:30:00,18.15,18.17,18.13,18.14,108908.0,15.7293,15.7467,15.712,15.7207,108908.0
2022-12-13 13:35:00,18.13,18.16,18.12,18.14,58649.0,15.712,15.738,15.7033,15.7207,58649.0
2022-12-13 13:40:00,18.14,18.19,18.14,18.19,114227.0,15.7207,15.764,15.7207,15.764,114227.0
2022-12-13 13:45:00,18.19,18.2,18.16,18.17,116401.0,15.764,15.7727,15.738,15.7467,116401.0
2022-12-13 13:50:00,18.18,18.19,18.15,18.15,126598.0,15.7553,15.764,15.7293,15.7293,126598.0
2022-12-13 13:55:00,18.16,18.21,18.15,18.2,80836.0,15.738,15.7813,15.7293,15.7727,80836.0
2022-12-13 14:00:00,18.2,18.24,18.2,18.24,62026.0,15.7727,15.8073,15.7727,15.8073,62026.0
2022-12-13 14:05:00,18.24,18.24,18.2,18.21,84638.0,15.8073,15.8073,15.7727,15.7813,84638.0
2022-12-13 14:10:00,18.21,18.21,18.18,18.19,97714.0,15.7813,15.7813,15.7553,15.764,97714.0
2022-12-13 14:15:00,18.2,18.2,18.18,18.19,73298.0,15.7727,15.7727,15.7553,15.764,73298.0
2022-12-13 14:20:00,18.19,18.2,18.17,18.19,69132.0,15.764,15.7727,15.7467,15.764,69132.0
2022-12-13 14:25:00,18.18,18.21,18.17,18.21,98505.0,15.7553,15.7813,15.7467,15.7813,98505.0
2022-12-13 14:30:00,18.2,18.22,18.19,18.22,60357.0,15.7727,15.79,15.764,15.79,60357.0
2022-12-13 14:35:00,18.21,18.23,18.2,18.22,113287.0,15.7813,15.7987,15.7727,15.79,113287.0
2022-12-13 14:40:00,18.21,18.25,18.21,18.25,98271.0,15.7813,15.816,15.7813,15.816,98271.0
2022-12-13 14:45:00,18.25,18.25,18.23,18.23,46609.0,15.816,15.816,15.7987,15.7987,46609.0
2022-12-13 14:50:00,18.23,18.24,18.18,18.18,157798.0,15.7987,15.8073,15.7553,15.7553,157798.0
2022-12-13 14:55:00,18.18,18.21,18.17,18.21,100524.0,15.7553,15.7813,15.7467,15.7813,100524.0
2022-12-13 15:00:00,18.21,18.21,18.17,18.18,139745.0,15.7813,15.7813,15.7467,15.7553,139745.0
2022-12-13 15:05:00,18.18,18.2,18.16,18.19,112406.0,15.7553,15.7727,15.738,15.764,112406.0
2022-12-13 15:10:00,18.19,18.2,18.18,18.18,62750.0,15.764,15.7727,15.7553,15.7553,62750.0
2022-12-13 15:15:00,18.18,18.21,18.16,18.2,156768.0,15.7553,15.7813,15.738,15.7727,156768.0
2022-12-13 15:20:00,18.21,18.24,18.19,18.23,138407.0,15.7813,15.8073,15.764,15.7987,138407.0
2022-12-13 15:25:00,18.23,18.24,18.21,18.24,122919.0,15.7987,15.8073,15.7813,15.8073,122919.0
2022-12-13 15:30:00,18.24,18.26,18.23,18.25,188008.0,15.8073,15.8247,15.7987,15.816,188008.0
2022-12-13 15:35:00,18.24,18.25,18.2,18.21,227477.0,15.8073,15.816,15.7727,15.7813,227477.0
2022-12-13 15:40:00,18.21,18.23,18.2,18.2,282898.0,15.7813,15.7987,15.7727,15.7727,282898.0
2022-12-13 15:45:00,18.21,18.23,18.2,18.21,319914.0,15.7813,15.7987,15.7727,15.7813,319914.0
2022-12-13 15:50:00,18.22,18.26,18.21,18.26,480515.0,15.79,15.8247,15.7813,15.8247,480515.0
2022-12-13 15:55:00,18.26,18.26,18.21,18.22,1226118.0,15.8247,15.8247,15.7813,15.79,1226118.0
2022-12-14 09:30:00,18.21,18.3,18.18,18.21,222188.0,15.7813,15.8593,15.7553,15.7813,222188.0
2022-12-14 09:35:00,18.21,18.22,18.15,18.15,325149.0,15.7813,15.79,15.7293,15.7293,325149.0
2022-12-14 09:40:00,18.15,18.19,18.14,18.14,252570.0,15.7293,15.764,15.7207,15.7207,252570.0
2022-12-14 09:45:00,18.14,18.16,18.06,18.11,186643.0,15.7207,15.738,15.6513,15.6947,186643.0
2022-12-14 09:50:00,18.11,18.12,18.08,18.11,159815.0,15.6947,15.7033,15.6687,15.6947,159815.0
2022-12-14 09:55:00,18.11,18.13,18.08,18.12,215525.0,15.6947,15.712,15.6687,15.7033,215525.0
2022-12-14 10:00:00,18.12,18.15,18.1,18.14,125157.0,15.7033,15.7293,15.686,15.7207,125157.0
2022-12-14 10:05:00,18.14,18.15,18.09,18.09,144456.0,15.7207,15.7293,15.6773,15.6773,144456.0
2022-12-14 10:10:00,18.1,18.13,18.08,18.11,172022.0,15.686,15.712,15.6687,15.6947,172022.0
2022-12-14 10:15:00,18.11,18.12,18.08,18.11,85762.0,15.6947,15.7033,15.6687,15.6947,85762.0
2022-12-14 10:20:00,18.11,18.12,18.08,18.11,51154.0,15.6947,15.7033,15.6687,15.6947,51154.0
2022-12-14 10:25:00,18.11,18.12,18.09,18.1,44402.0,15.6947,15.7033,15.6773,15.686,44402.0
2022-12-14 10:30:00,18.09,18.09,18.0,18.05,108198.0,15.6773,15.6773,15.5993,15.6427,108198.0
2022-12-14 10:35:00,18.05,18.05,18.0,18.03,78792.0,15.6427,15.6427,15.5993,15.6253,78792.0
2022-12-14 10:40:00,18.03,18.08,18.02,18.07,120400.0,15.6253,15.6687,15.6167,15.66,120400.0
2022-12-14 10:45:00,18.07,18.1,18.06,18.08,84729.0,15.66,15.686,15.6513,15.6687,84729.0
2022-12-14 10:50:00,18.09,18.12,18.08,18.11,108385.0,15.6773,15.7033,15.6687,15.6947,108385.0
2022-12-14 10:55:00,18.11,18.12,18.09,18.12,143791.0,15.6947,15.7033,15.6773,15.7033,143791.0
2022-12-14 11:00:00,18.12,18.16,18.11,18.14,167919.0,15.7033,15.738,15.6947,15.7207,167919.0
2022-12-14 11:05:00,18.13,18.16,18.13,18.16,109161.0,15.712,15.738,15.712,15.738,109161.0
2022-12-14 11:10:00,18.16,18.22,18.15,18.21,187858.0,15.738,15.79,15.7293,15.7813,187858.0
2022-12-14 11:15:00,18.21,18.23,18.19,18.22,180122.0,15.7813,15.7987,15.764,15.79,180122.0
2022-12-14 11:20:00,18.21,18.24,18.21,18.23,108249.0,15.7813,15.8073,15.7813,15.7987,108249.0
2022-12-14 11:25:00,18.24,18.25,18.22,18.23,117074.0,15.8073,15.816,15.79,15.7987,117074.0
2022-12-14 11:30:00,18.23,18.24,18.2,18.2,70597.0,15.7987,15.8073,15.7727,15.7727,70597.0
2022-12-14 11:35:00,18.21,18.22,18.2,18.21,44918.0,15.7813,15.79,15.7727,15.7813,44918.0
2022-12-14 11:40:00,18.21,18.23,18.2,18.2,65591.0,15.7813,15.7987,15.7727,15.7727,65591.0
2022-12-14 11:45:00,18.21,18.21,18.16,18.17,188296.0,15.7813,15.7813,15.738,15.7467,188296.0
2022-12-14 11:50:00,18.18,18.19,18.16,18.17,68993.0,15.7553,15.764,15.738,15.7467,68993.0
2022-12-14 11:55:00,18.17,18.17,18.14,18.16,164022.0,15.7467,15.7467,15.7207,15.738,164022.0
2022-12-14 12:00:00,18.16,18.18,18.15,18.18,176736.0,15.738,15.7553,15.7293,15.7553,176736.0
2022-12-14 12:05:00,18.18,18.2,18.17,18.2,70287.0,15.7553,15.7727,15.7467,15.7727,70287.0
2022-12-14 12:10:00,18.2,18.2,18.17,18.18,90593.0,15.7727,15.7727,15.7467,15.7553,90593.0
2022-12-14 12:15:00,18.19,18.21,18.18,18.21,84474.0,15.764,15.7813,15.7553,15.7813,84474.0
2022-12-14 12:20:00,18.21,18.23,18.2,18.21,75584.0,15.7813,15.7987,15.7727,15.7813,75584.0
2022-12-14 12:25:00,18.21,18.24,18.2,18.23,102178.0,15.7813,15.8073,15.7727,15.7987,102178.0
2022-12-14 12:30:00,18.23,18.25,18.22,18.23,77455.0,15.7987,15.816,15.79,15.7987,77455.0
2022-12-14 12:35:00,18.23,18.27,18.23,18.27,118207.0,15.7987,15.8333,15.7987,15.8333,118207.0
2022-12-14 12:40:00,18.27,18.28,18.26,18.28,26181.0,15.8333,15.842,15.8247,15.842,26181.0
2022-12-14 12:45:00,18.27,18.28,18.25,18.28,94110.0,15.8333,15.842,15.816,15.842,94110.0
2022-12-14 12:50:00,18.28,18.29,18.25,18.25,55186.0,15.842,15.8507,15.816,15.816,55186.0
2022-12-14 12:55:00,18.25,18.26,18.24,18.25,70415.0,15.816,15.8247,15.8073,15.816,70415.0
2022-12-14 13:00:00,18.24,18.27,18.24,18.27,51276.0,15.8073,15.8333,15.8073,15.8333,51276.0
2022-12-14 13:05:00,18.27,18.29,18.27,18.29,69321.0,15.8333,15.8507,15.8333,15.8507,69321.0
2022-12-14 13:10:00,18.29,18.31,18.28,18.3,58589.0,15.8507,15.868,15.842,15.8593,58589.0
2022-12-14 13:15:00,18.3,18.32,18.28,18.3,139236.0,15.8593,15.8767,15.842,15.8593,139236.0
2022-12-14 13:20:00,18.3,18.31,18.28,18.3,86915.0,15.8593,15.868,15.842,15.8593,86915.0
2022-12-14 13:25:00,18.29,18.32,18.29,18.3,65763.0,15.8507,15.8767,15.8507,15.8593,65763.0
2022-12-14 13:30:00,18.3,18.33,18.29,18.32,134546.0,15.8593,15.8853,15.8507,15.8767,134546.0
2022-12-14 13:35:00,18.32,18.34,18.31,18.34,94529.0,15.8767,15.894,15.868,15.894,94529.0
2022-12-14 13:40:00,18.34,18.34,18.31,18.33,55297.0,15.894,15.894,15.868,15.8853,55297.0
2022-12-14 13:45:00,18.32,18.34,18.31,18.32,58117.0,15.8767,15.894,15.868,15.8767,58117.0
2022-12-14 13:50:00,18.33,18.35,18.32,18.35,57933.0,15.8853,15.9027,15.8767,15.9027,57933.0
2022-12-14 13:55:00,18.35,18.35,18.33,18.33,75256.0,15.9027,15.9027,15.8853,15.8853,75256.0
2022-12-14 14:00:00,18.34,18.34,18.19,18.24,348803.0,15.894,15.894,15.764,15.8073,348803.0
2022-12-14 14:05:00,18.23,18.24,18.12,18.14,111488.0,15.7987,15.8073,15.7033,15.7207,111488.0
2022-12-14 14:10:00,18.14,18.2,18.13,18.18,79410.0,15.7207,15.7727,15.712,15.7553,79410.0
2022-12-14 14:15:00,18.17,18.21,18.14,18.2,178031.0,15.7467,15.7813,15.7207,15.7727,178031.0
2022-12-14 14:20:00,18.19,18.21,18.17,18.2,191303.0,15.764,15.7813,15.7467,15.7727,191303.0
2022-12-14 14:25:00,18.2,18.21,18.18,18.19,92277.0,15.7727,15.7813,15.7553,15.764,92277.0
2022-12-14 14:30:00,18.19,18.21,18.06,18.08,161940.0,15.764,15.7813,15.6513,15.6687,161940.0
2022-12-14 14:35:00,18.07,18.14,18.07,18.11,124167.0,15.66,15.7207,15.66,15.6947,124167.0
2022-12-14 14:40:00,18.11,18.18,18.07,18.16,254055.0,15.6947,15.7553,15.66,15.738,254055.0
2022-12-14 14:45:00,18.17,18.19,18.08,18.16,136244.0,15.7467,15.764,15.6687,15.738,136244.0
2022-12-14 14:50:00,18.16,18.18,18.08,18.13,157289.0,15.738,15.7553,15.6687,15.712,157289.0
2022-12-14 14:55:00,18.14,18.16,18.11,18.14,90223.0,15.7207,15.738,15.6947,15.7207,90223.0
2022-12-14 15:00:00,18.15,18.26,18.14,18.24,144170.0,15.7293,15.8247,15.7207,15.8073,144170.0
2022-12-14 15:05:00,18.23,18.27,18.2,18.26,109960.0,15.7987,15.8333,15.7727,15.8247,109960.0
2022-12-14 15:10:00,18.26,18.35,18.25,18.3,153029.0,15.8247,15.9027,15.816,15.8593,153029.0
2022-12-14 15:15:00,18.3,18.3,18.23,18.26,171777.0,15.8593,15.8593,15.7987,15.8247,171777.0
2022-12-14 15:20:00,18.26,18.27,18.22,18.25,168870.0,15.8247,15.8333,15.79,15.816,168870.0
2022-12-14 15:25:00,18.25,18.26,18.16,18.16,151666.0,15.816,15.8247,15.738,15.738,151666.0
2022-12-14 15:30:00,18.16,18.18,18.12,18.14,165529.0,15.738,15.7553,15.7033,15.7207,165529.0
2022-12-14 15:35:00,18.14,18.16,18.11,18.14,167247.0,15.7207,15.738,15.6947,15.7207,167247.0
2022-12-14 15:40:00,18.14,18.15,18.1,18.14,287011.0,15.7207,15.7293,15.686,15.7207,287011.0
2022-12-14 15:45:00,18.13,18.16,18.11,18.15,294847.0,15.712,15.738,15.6947,15.7293,294847.0
2022-12-14 15:50:00,18.15,18.2,18.15,18.18,393924.0,15.7293,15.7727,15.7293,15.7553,393924.0
2022-12-14 15:55:00,18.18,18.18,18.09,18.1,788904.0,15.7553,15.7553,15.6773,15.686,788904.0
2022-12-15 09:30:00,17.96,18.05,17.89,17.91,303588.0,15.5647,15.6427,15.504,15.5213,303588.0
2022-12-15 09:35:00,17.91,17.99,17.9,17.98,109707.0,15.5213,15.5907,15.5127,15.582,109707.0
2022-12-15 09:40:00,17.97,17.98,17.91,17.94,113369.0,15.5733,15.582,15.5213,15.5473,113369.0
2022-12-15 09:45:00,17.95,17.98,17.93,17.96,111077.0,15.556,15.582,15.5387,15.5647,111077.0
2022-12-15 09:50:00,17.96,17.99,17.92,17.96,99270.0,15.5647,15.5907,15.53,15.5647,99270.0
2022-12-15 09:55:00,17.96,17.97,17.86,17.87,99621.0,15.5647,15.5733,15.478,15.4867,99621.0
2022-12-15 10:00:00,17.87,17.89,17.84,17.86,78344.0,15.4867,15.504,15.4607,15.478,78344.0
2022-12-15 10:05:00,17.85,17.89,17.85,17.86,47894.0,15.4693,15.504,15.4693,15.478,47894.0
2022-12-15 10:10:00,17.86,17.87,17.8,17.8,94463.0,15.478,15.4867,15.426,15.426,94463.0
2022-12-15 10:15:00,17.8,17.86,17.78,17.86,92241.0,15.426,15.478,15.4087,15.478,92241.0
2022-12-15 10:20:00,17.85,17.86,17.77,17.8,145183.0,15.4693,15.478,15.4,15.426,145183.0
2022-12-15 10:25:00,17.8,17.84,17.79,17.83,90639.0,15.426,15.4607,15.4173,15.452,90639.0
2022-12-15 10:30:00,17.83,17.84,17.8,17.81,115286.0,15.452,15.4607,15.426,15.4347,115286.0
2022-12-15 10:35:00,17.82,17.91,17.81,17.89,103937.0,15.4433,15.5213,15.4347,15.504,103937.0
2022-12-15 10:40:00,17.89,17.94,17.88,17.92,106715.0,15.504,15.5473,15.4953,15.53,106715.0
2022-12-15 10:45:00,17.92,17.93,17.86,17.88,86972.0,15.53,15.5387,15.478,15.4953,86972.0
2022-12-15 10:50:00,17.88,17.89,17.85,17.87,62661.0,15.4953,15.504,15.4693,15.4867,62661.0
2022-12-15 10:55:00,17.87,17.89,17.85,17.88,86184.0,15.4867,15.504,15.4693,15.4953,86184.0
2022-12-15 11:00:00,17.89,17.91,17.88,17.9,66080.0,15.504,15.5213,15.4953,15.5127,66080.0
2022-12-15 11:05:00,17.9,17.91,17.86,17.87,66613.0,15.5127,15.5213,15.478,15.4867,66613.0
2022-12-15 11:10:00,17.88,17.88,17.82,17.82,71888.0,15.4953,15.4953,15.4433,15.4433,71888.0
2022-12-15 11:15:00,17.83,17.84,17.81,17.82,129859.0,15.452,15.4607,15.4347,15.4433,129859.0
2022-12-15 11:20:00,17.82,17.83,17.79,17.79,61749.0,15.4433,15.452,15.4173,15.4173,61749.0
2022-12-15 11:25:00,17.8,17.8,17.72,17.73,287300.0,15.426,15.426,15.3567,15.3653,287300.0
2022-12-15 11:30:00,17.73,17.74,17.68,17.71,272427.0,15.3653,15.374,15.322,15.348,272427.0
2022-12-15 11:35:00,17.71,17.73,17.69,17.71,160150.0,15.348,15.3653,15.3307,15.348,160150.0
2022-12-15 11:40:00,17.71,17.74,17.7,17.71,95794.0,15.348,15.374,15.3393,15.348,95794.0
2022-12-15 11:45:00,17.71,17.73,17.69,17.7,80502.0,15.348,15.3653,15.3307,15.3393,80502.0
2022-12-15 11:50:00,17.7,17.73,17.7,17.71,111278.0,15.3393,15.3653,15.3393,15.348,111278.0
2022-12-15 11:55:00,17.71,17.77,17.71,17.76,92889.0,15.348,15.4,15.348,15.3913,92889.0
2022-12-15 12:00:00,17.76,17.79,17.75,17.77,101185.0,15.3913,15.4173,15.3827,15.4,101185.0
2022-12-15 12:05:00,17.77,17.81,17.76,17.8,183588.0,15.4,15.4347,15.3913,15.426,183588.0
2022-12-15 12:10:00,17.8,17.82,17.79,17.82,78033.0,15.426,15.4433,15.4173,15.4433,78033.0
2022-12-15 12:15:00,17.82,17.83,17.8,17.82,40664.0,15.4433,15.452,15.426,15.4433,40664.0
2022-12-15 12:20:00,17.82,17.82,17.77,17.77,39353.0,15.4433,15.4433,15.4,15.4,39353.0
2022-12-15 12:25:00,17.78,17.81,17.77,17.79,157813.0,15.4087,15.4347,15.4,15.4173,157813.0
2022-12-15 12:30:00,17.79,17.82,17.79,17.82,78628.0,15.4173,15.4433,15.4173,15.4433,78628.0
2022-12-15 12:35:00,17.82,17.83,17.79,17.8,91294.0,15.4433,15.452,15.4173,15.426,91294.0
2022-12-15 12:40:00,17.79,17.81,17.78,17.78,50801.0,15.4173,15.4347,15.4087,15.4087,50801.0
2022-12-15 12:45:00,17.78,17.79,17.75,17.78,171440.0,15.4087,15.4173,15.3827,15.4087,171440.0
2022-12-15 12:50:00,17.78,17.81,17.77,17.8,103325.0,15.4087,15.4347,15.4,15.426,103325.0
2022-12-15 12:55:00,17.8,17.83,17.8,17.82,124279.0,15.426,15.452,15.426,15.4433,124279.0
2022-12-15 13:00:00,17.82,17.84,17.8,17.8,87870.0,15.4433,15.4607,15.426,15.426,87870.0
2022-12-15 13:05:00,17.8,17.83,17.8,17.82,89406.0,15.426,15.452,15.426,15.4433,89406.0
2022-12-15 13:10:00,17.82,17.84,17.82,17.84,123671.0,15.4433,15.4607,15.4433,15.4607,123671.0
2022-12-15 13:15:00,17.83,17.85,17.8,17.8,100897.0,15.452,15.4693,15.426,15.426,100897.0
2022-12-15 13:20:00,17.8,17.83,17.8,17.82,43849.0,15.426,15.452,15.426,15.4433,43849.0
2022-12-15 13:25:00,17.81,17.86,17.81,17.84,160630.0,15.4347,15.478,15.4347,15.4607,160630.0
2022-12-15 13:30:00,17.84,17.85,17.84,17.84,96534.0,15.4607,15.4693,15.4607,15.4607,96534.0
2022-12-15 13:35:00,17.85,17.88,17.84,17.87,88235.0,15.4693,15.4953,15.4607,15.4867,88235.0
2022-12-15 13:40:00,17.87,17.89,17.86,17.88,65035.0,15.4867,15.504,15.478,15.4953,65035.0
2022-12-15 13:45:00,17.88,17.89,17.87,17.89,74386.0,15.4953,15.504,15.4867,15.504,74386.0
2022-12-15 13:50:00,17.89,17.91,17.88,17.9,76240.0,15.504,15.5213,15.4953,15.5127,76240.0
2022-12-15 13:55:00,17.89,17.92,17.89,17.91,72433.0,15.504,15.53,15.504,15.5213,72433.0
2022-12-15 14:00:00,17.9,17.92,17.9,17.9,61523.0,15.5127,15.53,15.5127,15.5127,61523.0
2022-12-15 14:05:00,17.9,17.9,17.86,17.87,61456.0,15.5127,15.5127,15.478,15.4867,61456.0
2022-12-15 14:10:00,17.87,17.9,17.86,17.89,72734.0,15.4867,15.5127,15.478,15.504,72734.0
2022-12-15 14:15:00,17.89,17.91,17.89,17.89,62094.0,15.504,15.5213,15.504,15.504,62094.0
2022-12-15 14:20:00,17.9,17.9,17.88,17.89,90366.0,15.5127,15.5127,15.4953,15.504,90366.0
2022-12-15 14:25:00,17.89,17.89,17.86,17.88,65624.0,15.504,15.504,15.478,15.4953,65624.0
2022-12-15 14:30:00,17.88,17.89,17.87,17.89,40254.0,15.4953,15.504,15.4867,15.504,40254.0
2022-12-15 14:35:00,17.89,17.91,17.88,17.91,69175.0,15.504,15.5213,15.4953,15.5213,69175.0
2022-12-15 14:40:00,17.9,17.93,17.9,17.93,36469.0,15.5127,15.5387,15.5127,15.5387,36469.0
2022-12-15 14:45:00,17.93,17.93,17.88,17.89,71869.0,15.5387,15.5387,15.4953,15.504,71869.0
2022-12-15 14:50:00,17.89,17.91,17.88,17.91,107620.0,15.504,15.5213,15.4953,15.5213,107620.0
2022-12-15 14:55:00,17.91,17.94,17.9,17.93,69906.0,15.5213,15.5473,15.5127,15.5387,69906.0
2022-12-15 15:00:00,17.93,17.95,17.93,17.95,41931.0,15.5387,15.556,15.5387,15.556,41931.0
2022-12-15 15:05:00,17.95,17.97,17.93,17.96,71983.0,15.556,15.5733,15.5387,15.5647,71983.0
2022-12-15 15:10:00,17.97,17.97,17.94,17.95,71904.0,15.5733,15.5733,15.5473,15.556,71904.0
2022-12-15 15:15:00,17.94,17.96,17.91,17.92,174048.0,15.5473,15.5647,15.5213,15.53,174048.0
2022-12-15 15:20:00,17.91,17.93,17.9,17.93,93626.0,15.5213,15.5387,15.5127,15.5387,93626.0
2022-12-15 15:25:00,17.92,17.96,17.92,17.96,116593.0,15.53,15.5647,15.53,15.5647,116593.0
2022-12-15 15:30:00,17.96,17.99,17.95,17.98,126692.0,15.5647,15.5907,15.556,15.582,126692.0
2022-12-15 15:35:00,17.98,17.98,17.94,17.96,173019.0,15.582,15.582,15.5473,15.5647,173019.0
2022-12-15 15:40:00,17.96,17.98,17.95,17.96,185625.0,15.5647,15.582,15.556,15.5647,185625.0
2022-12-15 15:45:00,17.95,17.97,17.94,17.95,182541.0,15.556,15.5733,15.5473,15.556,182541.0
2022-12-15 15:50:00,17.94,17.96,17.92,17.93,321006.0,15.5473,15.5647,15.53,15.5387,321006.0
2022-12-15 15:55:00,17.92,17.95,17.9,17.95,690672.0,15.53,15.556,15.5127,15.556,690672.0
2022-12-16 09:30:00,17.67,17.78,17.6,17.71,1984440.0,15.3133,15.4087,15.2527,15.348,1984440.0
2022-12-16 09:35:00,17.71,17.73,17.63,17.67,151516.0,15.348,15.3653,15.2787,15.3133,151516.0
2022-12-16 09:40:00,17.66,17.71,17.65,17.68,128419.0,15.3047,15.348,15.296,15.322,128419.0
2022-12-16 09:45:00,17.68,17.76,17.66,17.74,116834.0,15.322,15.3913,15.3047,15.374,116834.0
2022-12-16 09:50:00,17.74,17.75,17.65,17.66,107447.0,15.374,15.3827,15.296,15.3047,107447.0
2022-12-16 09:55:00,17.66,17.72,17.64,17.69,103905.0,15.3047,15.3567,15.2873,15.3307,103905.0
2022-12-16 10:00:00,17.69,17.69,17.61,17.63,81265.0,15.3307,15.3307,15.2613,15.2787,81265.0
2022-12-16 10:05:00,17.62,17.64,17.55,17.57,104865.0,15.27,15.2873,15.2094,15.2267,104865.0
2022-12-16 10:10:00,17.57,17.57,17.51,17.52,98113.0,15.2267,15.2267,15.1747,15.1834,98113.0
2022-12-16 10:15:00,17.52,17.56,17.51,17.55,83769.0,15.1834,15.218,15.1747,15.2094,83769.0
2022-12-16 10:20:00,17.55,17.56,17.5,17.52,144397.0,15.2094,15.218,15.166,15.1834,144397.0
2022-12-16 10:25:00,17.52,17.54,17.5,17.53,77033.0,15.1834,15.2007,15.166,15.192,77033.0
2022-12-16 10:30:00,17.53,17.56,17.5,17.52,103224.0,15.192,15.218,15.166,15.1834,103224.0
2022-12-16 10:35:00,17.52,17.53,17.5,17.51,87982.0,15.1834,15.192,15.166,15.1747,87982.0
2022-12-16 10:40:00,17.51,17.54,17.48,17.54,178885.0,15.1747,15.2007,15.1487,15.2007,178885.0
2022-12-16 10:45:00,17.54,17.54,17.49,17.49,83909.0,15.2007,15.2007,15.1574,15.1574,83909.0
2022-12-16 10:50:00,17.49,17.51,17.47,17.49,112584.0,15.1574,15.1747,15.14,15.1574,112584.0
2022-12-16 10:55:00,17.48,17.51,17.47,17.51,91519.0,15.1487,15.1747,15.14,15.1747,91519.0
2022-12-16 11:00:00,17.51,17.52,17.5,17.51,63581.0,15.1747,15.1834,15.166,15.1747,63581.0
2022-12-16 11:05:00,17.51,17.54,17.5,17.51,87110.0,15.1747,15.2007,15.166,15.1747,87110.0
2022-12-16 11:10:00,17.51,17.52,17.47,17.51,111130.0,15.1747,15.1834,15.14,15.1747,111130.0
2022-12-16 11:15:00,17.52,17.52,17.47,17.48,89690.0,15.1834,15.1834,15.14,15.1487,89690.0
2022-12-16 11:20:00,17.47,17.49,17.47,17.48,86200.0,15.14,15.1574,15.14,15.1487,86200.0
2022-12-16 11:25:00,17.48,17.51,17.47,17.5,109770.0,15.1487,15.1747,15.14,15.166,109770.0
2022-12-16 11:30:00,17.5,17.52,17.49,17.5,53365.0,15.166,15.1834,15.1574,15.166,53365.0
2022-12-16 11:35:00,17.5,17.53,17.49,17.52,55614.0,15.166,15.192,15.1574,15.1834,55614.0
2022-12-16 11:40:00,17.51,17.52,17.49,17.51,174195.0,15.1747,15.1834,15.1574,15.1747,174195.0
2022-12-16 11:45:00,17.51,17.52,17.49,17.5,66507.0,15.1747,15.1834,15.1574,15.166,66507.0
2022-12-16 11:50:00,17.5,17.5,17.47,17.47,31440.0,15.166,15.166,15.14,15.14,31440.0
2022-12-16 11:55:00,17.47,17.49,17.46,17.47,64188.0,15.14,15.1574,15.1314,15.14,64188.0
2022-12-16 12:00:00,17.46,17.54,17.46,17.51,205394.0,15.1314,15.2007,15.1314,15.1747,205394.0
2022-12-16 12:05:00,17.5,17.5,17.47,17.48,75705.0,15.166,15.166,15.14,15.1487,75705.0
2022-12-16 12:10:00,17.48,17.48,17.45,17.46,65525.0,15.1487,15.1487,15.1227,15.1314,65525.0
2022-12-16 12:15:00,17.46,17.48,17.45,17.48,78452.0,15.1314,15.1487,15.1227,15.1487,78452.0
2022-12-16 12:20:00,17.48,17.48,17.43,17.46,124792.0,15.1487,15.1487,15.1054,15.1314,124792.0
2022-12-16 12:25:00,17.45,17.46,17.42,17.45,85731.0,15.1227,15.1314,15.0967,15.1227,85731.0
2022-12-16 12:30:00,17.45,17.47,17.44,17.46,74976.0,15.1227,15.14,15.114,15.1314,74976.0
2022-12-16 12:35:00,17.45,17.47,17.45,17.45,43977.0,15.1227,15.14,15.1227,15.1227,43977.0
2022-12-16 12:40:00,17.45,17.46,17.43,17.45,104408.0,15.1227,15.1314,15.1054,15.1227,104408.0
2022-12-16 12:45:00,17.44,17.47,17.44,17.46,38803.0,15.114,15.14,15.114,15.1314,38803.0
2022-12-16 12:50:00,17.46,17.47,17.43,17.43,96020.0,15.1314,15.14,15.1054,15.1054,96020.0
2022-12-16 12:55:00,17.43,17.43,17.41,17.41,101267.0,15.1054,15.1054,15.088,15.088,101267.0
2022-12-16 13:00:00,17.42,17.44,17.41,17.43,51395.0,15.0967,15.114,15.088,15.1054,51395.0
2022-12-16 13:05:00,17.43,17.45,17.41,17.44,65871.0,15.1054,15.1227,15.088,15.114,65871.0
2022-12-16 13:10:00,17.44,17.45,17.43,17.44,48893.0,15.114,15.1227,15.1054,15.114,48893.0
2022-12-16 13:15:00,17.44,17.46,17.43,17.44,53243.0,15.114,15.1314,15.1054,15.114,53243.0
2022-12-16 13:20:00,17.44,17.44,17.42,17.44,54300.0,15.114,15.114,15.0967,15.114,54300.0
2022-12-16 13:25:00,17.44,17.45,17.43,17.45,42218.0,15.114,15.1227,15.1054,15.1227,42218.0
2022-12-16 13:30:00,17.45,17.47,17.44,17.46,81693.0,15.1227,15.14,15.114,15.1314,81693.0
2022-12-16 13:35:00,17.46,17.46,17.42,17.43,49325.0,15.1314,15.1314,15.0967,15.1054,49325.0
2022-12-16 13:40:00,17.43,17.44,17.41,17.42,76612.0,15.1054,15.114,15.088,15.0967,76612.0
2022-12-16 13:45:00,17.42,17.44,17.42,17.43,54230.0,15.0967,15.114,15.0967,15.1054,54230.0
2022-12-16 13:50:00,17.43,17.43,17.41,17.43,39133.0,15.1054,15.1054,15.088,15.1054,39133.0
2022-12-16 13:55:00,17.43,17.44,17.42,17.44,76105.0,15.1054,15.114,15.0967,15.114,76105.0
2022-12-16 14:00:00,17.44,17.45,17.43,17.45,44193.0,15.114,15.1227,15.1054,15.1227,44193.0
2022-12-16 14:05:00,17.45,17.49,17.44,17.49,99034.0,15.1227,15.1574,15.114,15.1574,99034.0
2022-12-16 14:10:00,17.49,17.53,17.48,17.53,105073.0,15.1574,15.192,15.1487,15.192,105073.0
2022-12-16 14:15:00,17.53,17.54,17.52,17.53,108989.0,15.192,15.2007,15.1834,15.192,108989.0
2022-12-16 14:20:00,17.53,17.54,17.5,17.52,66888.0,15.192,15.2007,15.166,15.1834,66888.0
2022-12-16 14:25:00,17.52,17.54,17.52,17.53,53548.0,15.1834,15.2007,15.1834,15.192,53548.0
2022-12-16 14:30:00,17.53,17.54,17.51,17.53,121841.0,15.192,15.2007,15.1747,15.192,121841.0
2022-12-16 14:35:00,17.52,17.55,17.51,17.53,124021.0,15.1834,15.2094,15.1747,15.192,124021.0
2022-12-16 14:40:00,17.53,17.56,17.53,17.55,130478.0,15.192,15.218,15.192,15.2094,130478.0
2022-12-16 14:45:00,17.55,17.55,17.53,17.55,109028.0,15.2094,15.2094,15.192,15.2094,109028.0
2022-12-16 14:50:00,17.55,17.59,17.54,17.58,67798.0,15.2094,15.244,15.2007,15.2353,67798.0
2022-12-16 14:55:00,17.59,17.61,17.57,17.59,133377.0,15.244,15.2613,15.2267,15.244,133377.0
2022-12-16 15:00:00,17.59,17.6,17.58,17.58,125669.0,15.244,15.2527,15.2353,15.2353,125669.0
2022-12-16 15:05:00,17.59,17.59,17.57,17.58,84361.0,15.244,15.244,15.2267,15.2353,84361.0
2022-12-16 15:10:00,17.58,17.62,17.57,17.61,224236.0,15.2353,15.27,15.2267,15.2613,224236.0
2022-12-16 15:15:00,17.61,17.65,17.61,17.63,220507.0,15.2613,15.296,15.2613,15.2787,220507.0
2022-12-16 15:20:00,17.62,17.65,17.62,17.64,299414.0,15.27,15.296,15.27,15.2873,299414.0
2022-12-16 15:25:00,17.63,17.65,17.61,17.63,204734.0,15.2787,15.296,15.2613,15.2787,204734.0
2022-12-16 15:30:00,17.63,17.69,17.62,17.69,591110.0,15.2787,15.3307,15.27,15.3307,591110.0
2022-12-16 15:35:00,17.69,17.72,17.67,17.71,710787.0,15.3307,15.3567,15.3133,15.348,710787.0
2022-12-16 15:40:00,17.71,17.74,17.7,17.72,710811.0,15.348,15.374,15.3393,15.3567,710811.0
2022-12-16 15:45:00,17.71,17.76,17.69,17.72,698865.0,15.348,15.3913,15.3307,15.3567,698865.0
2022-12-16 15:50:00,17.73,17.76,17.69,17.73,708239.0,15.3653,15.3913,15.3307,15.3653,708239.0
2022-12-16 15:55:00,17.73,17.75,17.69,17.69,1055659.0,15.3653,15.3827,15.3307,15.3307,1055659.0
2022-12-19 09:30:00,17.76,17.8,17.72,17.76,278134.0,15.3913,15.426,15.3567,15.3913,278134.0
2022-12-19 09:35:00,17.76,17.83,17.75,17.8,83235.0,15.3913,15.452,15.3827,15.426,83235.0
2022-12-19 09:40:00,17.8,17.81,17.71,17.73,120093.0,15.426,15.4347,15.348,15.3653,120093.0
2022-12-19 09:45:00,17.73,17.75,17.65,17.69,129573.0,15.3653,15.3827,15.296,15.3307,129573.0
2022-12-19 09:50:00,17.69,17.72,17.65,17.66,92673.0,15.3307,15.3567,15.296,15.3047,92673.0
2022-12-19 09:55:00,17.66,17.7,17.64,17.7,201259.0,15.3047,15.3393,15.2873,15.3393,201259.0
2022-12-19 10:00:00,17.7,17.77,17.68,17.77,187563.0,15.3393,15.4,15.322,15.4,187563.0
2022-12-19 10:05:00,17.77,17.82,17.76,17.81,181215.0,15.4,15.4433,15.3913,15.4347,181215.0
2022-12-19 10:10:00,17.81,17.83,17.8,17.82,161361.0,15.4347,15.452,15.426,15.4433,161361.0
2022-12-19 10:15:00,17.82,17.84,17.8,17.83,132855.0,15.4433,15.4607,15.426,15.452,132855.0
2022-12-19 10:20:00,17.82,17.84,17.81,17.84,128484.0,15.4433,15.4607,15.4347,15.4607,128484.0
2022-12-19 10:25:00,17.84,17.85,17.78,17.8,72297.0,15.4607,15.4693,15.4087,15.426,72297.0
2022-12-19 10:30:00,17.8,17.81,17.75,17.76,72364.0,15.426,15.4347,15.3827,15.3913,72364.0
2022-12-19 10:35:00,17.76,17.77,17.72,17.72,102119.0,15.3913,15.4,15.3567,15.3567,102119.0
2022-12-19 10:40:00,17.72,17.76,17.71,17.73,151362.0,15.3567,15.3913,15.348,15.3653,151362.0
2022-12-19 10:45:00,17.73,17.73,17.7,17.71,144790.0,15.3653,15.3653,15.3393,15.348,144790.0
2022-12-19 10:50:00,17.71,17.71,17.65,17.65,176068.0,15.348,15.348,15.296,15.296,176068.0
2022-12-19 10:55:00,17.65,17.66,17.58,17.58,294613.0,15.296,15.3047,15.2353,15.2353,294613.0
2022-12-19 11:00:00,17.59,17.62,17.58,17.62,374443.0,15.244,15.27,15.2353,15.27,374443.0
2022-12-19 11:05:00,17.62,17.63,17.6,17.62,103062.0,15.27,15.2787,15.2527,15.27,103062.0
2022-12-19 11:10:00,17.61,17.61,17.59,17.61,116952.0,15.2613,15.2613,15.244,15.2613,116952.0
2022-12-19 11:15:00,17.6,17.62,17.59,17.62,83490.0,15.2527,15.27,15.244,15.27,83490.0
2022-12-19 11:20:00,17.61,17.65,17.61,17.64,178997.0,15.2613,15.296,15.2613,15.2873,178997.0
2022-12-19 11:25:00,17.64,17.65,17.62,17.63,112427.0,15.2873,15.296,15.27,15.2787,112427.0
2022-12-19 11:30:00,17.63,17.65,17.61,17.63,342869.0,15.2787,15.296,15.2613,15.2787,342869.0
2022-12-19 11:35:00,17.62,17.63,17.59,17.6,184233.0,15.27,15.2787,15.244,15.2527,184233.0
2022-12-19 11:40:00,17.6,17.61,17.58,17.59,213819.0,15.2527,15.2613,15.2353,15.244,213819.0
2022-12-19 11:45:00,17.6,17.63,17.59,17.62,121765.0,15.2527,15.2787,15.244,15.27,121765.0
2022-12-19 11:50:00,17.62,17.62,17.61,17.62,68952.0,15.27,15.27,15.2613,15.27,68952.0
2022-12-19 11:55:00,17.62,17.65,17.61,17.65,84542.0,15.27,15.296,15.2613,15.296,84542.0
2022-12-19 12:00:00,17.65,17.7,17.65,17.69,97069.0,15.296,15.3393,15.296,15.3307,97069.0
2022-12-19 12:05:00,17.69,17.69,17.65,17.66,121051.0,15.3307,15.3307,15.296,15.3047,121051.0
2022-12-19 12:10:00,17.65,17.68,17.64,17.68,77477.0,15.296,15.322,15.2873,15.322,77477.0
2022-12-19 12:15:00,17.68,17.68,17.63,17.64,90484.0,15.322,15.322,15.2787,15.2873,90484.0
2022-12-19 12:20:00,17.63,17.65,17.62,17.64,61924.0,15.2787,15.296,15.27,15.2873,61924.0
2022-12-19 12:25:00,17.64,17.65,17.63,17.64,82317.0,15.2873,15.296,15.2787,15.2873,82317.0
2022-12-19 12:30:00,17.64,17.67,17.63,17.64,107755.0,15.2873,15.3133,15.2787,15.2873,107755.0
2022-12-19 12:35:00,17.63,17.66,17.63,17.64,66030.0,15.2787,15.3047,15.2787,15.2873,66030.0
2022-12-19 12:40:00,17.64,17.65,17.6,17.61,97794.0,15.2873,15.296,15.2527,15.2613,97794.0
2022-12-19 12:45:00,17.61,17.63,17.6,17.61,68634.0,15.2613,15.2787,15.2527,15.2613,68634.0
2022-12-19 12:50:00,17.61,17.63,17.6,17.62,50698.0,15.2613,15.2787,15.2527,15.27,50698.0
2022-12-19 12:55:00,17.63,17.64,17.62,17.64,60608.0,15.2787,15.2873,15.27,15.2873,60608.0
2022-12-19 13:00:00,17.64,17.65,17.63,17.64,76557.0,15.2873,15.296,15.2787,15.2873,76557.0
2022-12-19 13:05:00,17.64,17.65,17.63,17.64,47826.0,15.2873,15.296,15.2787,15.2873,47826.0
2022-12-19 13:10:00,17.64,17.66,17.63,17.64,60162.0,15.2873,15.3047,15.2787,15.2873,60162.0
2022-12-19 13:15:00,17.64,17.64,17.62,17.64,83190.0,15.2873,15.2873,15.27,15.2873,83190.0
2022-12-19 13:20:00,17.64,17.66,17.63,17.64,53703.0,15.2873,15.3047,15.2787,15.2873,53703.0
2022-12-19 13:25:00,17.64,17.67,17.62,17.64,65643.0,15.2873,15.3133,15.27,15.2873,65643.0
2022-12-19 13:30:00,17.64,17.64,17.61,17.63,57952.0,15.2873,15.2873,15.2613,15.2787,57952.0
2022-12-19 13:35:00,17.63,17.63,17.6,17.62,160894.0,15.2787,15.2787,15.2527,15.27,160894.0
2022-12-19 13:40:00,17.62,17.62,17.57,17.58,61780.0,15.27,15.27,15.2267,15.2353,61780.0
2022-12-19 13:45:00,17.58,17.6,17.57,17.6,53929.0,15.2353,15.2527,15.2267,15.2527,53929.0
2022-12-19 13:50:00,17.6,17.61,17.59,17.61,55299.0,15.2527,15.2613,15.244,15.2613,55299.0
2022-12-19 13:55:00,17.6,17.61,17.58,17.6,47233.0,15.2527,15.2613,15.2353,15.2527,47233.0
2022-12-19 14:00:00,17.59,17.6,17.53,17.54,87899.0,15.244,15.2527,15.192,15.2007,87899.0
2022-12-19 14:05:00,17.54,17.57,17.52,17.54,94796.0,15.2007,15.2267,15.1834,15.2007,94796.0
2022-12-19 14:10:00,17.54,17.55,17.51,17.51,74153.0,15.2007,15.2094,15.1747,15.1747,74153.0
2022-12-19 14:15:00,17.52,17.53,17.51,17.52,103696.0,15.1834,15.192,15.1747,15.1834,103696.0
2022-12-19 14:20:00,17.52,17.53,17.48,17.48,231967.0,15.1834,15.192,15.1487,15.1487,231967.0
2022-12-19 14:25:00,17.48,17.49,17.44,17.45,156106.0,15.1487,15.1574,15.114,15.1227,156106.0
2022-12-19 14:30:00,17.45,17.45,17.44,17.45,141962.0,15.1227,15.1227,15.114,15.1227,141962.0
2022-12-19 14:35:00,17.45,17.46,17.43,17.46,209438.0,15.1227,15.1314,15.1054,15.1314,209438.0
2022-12-19 14:40:00,17.46,17.46,17.42,17.44,327706.0,15.1314,15.1314,15.0967,15.114,327706.0
2022-12-19 14:45:00,17.44,17.46,17.42,17.43,109981.0,15.114,15.1314,15.0967,15.1054,109981.0
2022-12-19 14:50:00,17.42,17.43,17.4,17.41,174708.0,15.0967,15.1054,15.0794,15.088,174708.0
2022-12-19 14:55:00,17.41,17.42,17.41,17.41,99039.0,15.088,15.0967,15.088,15.088,99039.0
2022-12-19 15:00:00,17.41,17.43,17.39,17.43,136691.0,15.088,15.1054,15.0707,15.1054,136691.0
2022-12-19 15:05:00,17.42,17.43,17.4,17.41,111884.0,15.0967,15.1054,15.0794,15.088,111884.0
2022-12-19 15:10:00,17.4,17.41,17.39,17.39,197190.0,15.0794,15.088,15.0707,15.0707,197190.0
2022-12-19 15:15:00,17.39,17.42,17.39,17.41,302171.0,15.0707,15.0967,15.0707,15.088,302171.0
2022-12-19 15:20:00,17.41,17.43,17.41,17.42,168339.0,15.088,15.1054,15.088,15.0967,168339.0
2022-12-19 15:25:00,17.42,17.46,17.41,17.46,246768.0,15.0967,15.1314,15.088,15.1314,246768.0
2022-12-19 15:30:00,17.45,17.47,17.44,17.45,201489.0,15.1227,15.14,15.114,15.1227,201489.0
2022-12-19 15:35:00,17.45,17.5,17.44,17.46,311280.0,15.1227,15.166,15.114,15.1314,311280.0
2022-12-19 15:40:00,17.46,17.5,17.45,17.5,195997.0,15.1314,15.166,15.1227,15.166,195997.0
2022-12-19 15:45:00,17.5,17.52,17.5,17.5,214111.0,15.166,15.1834,15.166,15.166,214111.0
2022-12-19 15:50:00,17.51,17.52,17.49,17.49,390665.0,15.1747,15.1834,15.1574,15.1574,390665.0
2022-12-19 15:55:00,17.49,17.52,17.49,17.51,581936.0,15.1574,15.1834,15.1574,15.1747,581936.0
2022-12-20 09:30:00,17.54,17.56,17.46,17.5,190877.0,15.2007,15.218,15.1314,15.166,190877.0
2022-12-20 09:35:00,17.5,17.56,17.47,17.55,122073.0,15.166,15.218,15.14,15.2094,122073.0
2022-12-20 09:40:00,17.55,17.58,17.46,17.5,222519.0,15.2094,15.2353,15.1314,15.166,222519.0
2022-12-20 09:45:00,17.5,17.58,17.49,17.57,163221.0,15.166,15.2353,15.1574,15.2267,163221.0
2022-12-20 09:50:00,17.57,17.58,17.54,17.57,72055.0,15.2267,15.2353,15.2007,15.2267,72055.0
2022-12-20 09:55:00,17.57,17.62,17.56,17.62,76208.0,15.2267,15.27,15.218,15.27,76208.0
2022-12-20 10:00:00,17.62,17.65,17.61,17.62,60248.0,15.27,15.296,15.2613,15.27,60248.0
2022-12-20 10:05:00,17.62,17.65,17.61,17.64,88110.0,15.27,15.296,15.2613,15.2873,88110.0
2022-12-20 10:10:00,17.64,17.69,17.62,17.68,140324.0,15.2873,15.3307,15.27,15.322,140324.0
2022-12-20 10:15:00,17.68,17.7,17.66,17.66,145892.0,15.322,15.3393,15.3047,15.3047,145892.0
2022-12-20 10:20:00,17.67,17.71,17.67,17.7,51305.0,15.3133,15.348,15.3133,15.3393,51305.0
2022-12-20 10:25:00,17.7,17.7,17.66,17.68,51250.0,15.3393,15.3393,15.3047,15.322,51250.0
2022-12-20 10:30:00,17.68,17.69,17.65,17.65,50427.0,15.322,15.3307,15.296,15.296,50427.0
2022-12-20 10:35:00,17.66,17.7,17.65,17.66,90171.0,15.3047,15.3393,15.296,15.3047,90171.0
2022-12-20 10:40:00,17.66,17.68,17.65,17.66,62613.0,15.3047,15.322,15.296,15.3047,62613.0
2022-12-20 10:45:00,17.66,17.68,17.65,17.67,58736.0,15.3047,15.322,15.296,15.3133,58736.0
2022-12-20 10:50:00,17.66,17.68,17.65,17.65,60618.0,15.3047,15.322,15.296,15.296,60618.0
2022-12-20 10:55:00,17.66,17.67,17.65,17.66,60056.0,15.3047,15.3133,15.296,15.3047,60056.0
2022-12-20 11:00:00,17.66,17.66,17.62,17.64,105929.0,15.3047,15.3047,15.27,15.2873,105929.0
2022-12-20 11:05:00,17.63,17.64,17.6,17.61,42958.0,15.2787,15.2873,15.2527,15.2613,42958.0
2022-12-20 11:10:00,17.61,17.61,17.58,17.6,112587.0,15.2613,15.2613,15.2353,15.2527,112587.0
2022-12-20 11:15:00,17.6,17.6,17.56,17.58,126772.0,15.2527,15.2527,15.218,15.2353,126772.0
2022-12-20 11:20:00,17.59,17.6,17.58,17.59,57730.0,15.244,15.2527,15.2353,15.244,57730.0
2022-12-20 11:25:00,17.59,17.59,17.54,17.55,121137.0,15.244,15.244,15.2007,15.2094,121137.0
2022-12-20 11:30:00,17.55,17.56,17.53,17.56,37071.0,15.2094,15.218,15.192,15.218,37071.0
2022-12-20 11:35:00,17.55,17.58,17.55,17.56,48186.0,15.2094,15.2353,15.2094,15.218,48186.0
2022-12-20 11:40:00,17.56,17.58,17.55,17.58,98561.0,15.218,15.2353,15.2094,15.2353,98561.0
2022-12-20 11:45:00,17.57,17.59,17.55,17.57,90029.0,15.2267,15.244,15.2094,15.2267,90029.0
2022-12-20 11:50:00,17.57,17.57,17.55,17.56,64360.0,15.2267,15.2267,15.2094,15.218,64360.0
2022-12-20 11:55:00,17.56,17.57,17.54,17.56,98291.0,15.218,15.2267,15.2007,15.218,98291.0
2022-12-20 12:00:00,17.57,17.58,17.56,17.57,103950.0,15.2267,15.2353,15.218,15.2267,103950.0
2022-12-20 12:05:00,17.57,17.58,17.56,17.57,51661.0,15.2267,15.2353,15.218,15.2267,51661.0
2022-12-20 12:10:00,17.57,17.57,17.54,17.55,128057.0,15.2267,15.2267,15.2007,15.2094,128057.0
2022-12-20 12:15:00,17.55,17.57,17.53,17.54,89802.0,15.2094,15.2267,15.192,15.2007,89802.0
2022-12-20 12:20:00,17.54,17.56,17.53,17.55,96931.0,15.2007,15.218,15.192,15.2094,96931.0
2022-12-20 12:25:00,17.54,17.55,17.51,17.51,63860.0,15.2007,15.2094,15.1747,15.1747,63860.0
2022-12-20 12:30:00,17.51,17.52,17.49,17.51,49110.0,15.1747,15.1834,15.1574,15.1747,49110.0
2022-12-20 12:35:00,17.52,17.52,17.48,17.5,444360.0,15.1834,15.1834,15.1487,15.166,444360.0
2022-12-20 12:40:00,17.51,17.55,17.49,17.54,262094.0,15.1747,15.2094,15.1574,15.2007,262094.0
2022-12-20 12:45:00,17.55,17.55,17.53,17.54,66101.0,15.2094,15.2094,15.192,15.2007,66101.0
2022-12-20 12:50:00,17.53,17.54,17.53,17.54,25463.0,15.192,15.2007,15.192,15.2007,25463.0
2022-12-20 12:55:00,17.54,17.56,17.53,17.56,64360.0,15.2007,15.218,15.192,15.218,64360.0
2022-12-20 13:00:00,17.55,17.58,17.55,17.57,93968.0,15.2094,15.2353,15.2094,15.2267,93968.0
2022-12-20 13:05:00,17.57,17.58,17.56,17.57,74551.0,15.2267,15.2353,15.218,15.2267,74551.0
2022-12-20 13:10:00,17.57,17.58,17.55,17.57,80860.0,15.2267,15.2353,15.2094,15.2267,80860.0
2022-12-20 13:15:00,17.57,17.6,17.57,17.59,86825.0,15.2267,15.2527,15.2267,15.244,86825.0
2022-12-20 13:20:00,17.59,17.62,17.58,17.62,42549.0,15.244,15.27,15.2353,15.27,42549.0
2022-12-20 13:25:00,17.62,17.63,17.61,17.63,36088.0,15.27,15.2787,15.2613,15.2787,36088.0
2022-12-20 13:30:00,17.63,17.64,17.62,17.63,75510.0,15.2787,15.2873,15.27,15.2787,75510.0
2022-12-20 13:35:00,17.63,17.65,17.63,17.63,89820.0,15.2787,15.296,15.2787,15.2787,89820.0
2022-12-20 13:40:00,17.64,17.64,17.62,17.63,32796.0,15.2873,15.2873,15.27,15.2787,32796.0
2022-12-20 13:45:00,17.62,17.63,17.61,17.62,60449.0,15.27,15.2787,15.2613,15.27,60449.0
2022-12-20 13:50:00,17.62,17.64,17.61,17.64,109339.0,15.27,15.2873,15.2613,15.2873,109339.0
2022-12-20 13:55:00,17.63,17.64,17.62,17.63,57852.0,15.2787,15.2873,15.27,15.2787,57852.0
2022-12-20 14:00:00,17.63,17.65,17.61,17.62,111925.0,15.2787,15.296,15.2613,15.27,111925.0
2022-12-20 14:05:00,17.62,17.64,17.61,17.61,89118.0,15.27,15.2873,15.2613,15.2613,89118.0
2022-12-20 14:10:00,17.62,17.63,17.61,17.62,45040.0,15.27,15.2787,15.2613,15.27,45040.0
2022-12-20 14:15:00,17.62,17.63,17.59,17.62,72527.0,15.27,15.2787,15.244,15.27,72527.0
2022-12-20 14:20:00,17.62,17.62,17.59,17.6,55450.0,15.27,15.27,15.244,15.2527,55450.0
2022-12-20 14:25:00,17.6,17.61,17.59,17.6,106323.0,15.2527,15.2613,15.244,15.2527,106323.0
2022-12-20 14:30:00,17.6,17.6,17.57,17.57,47627.0,15.2527,15.2527,15.2267,15.2267,47627.0
2022-12-20 14:35:00,17.57,17.59,17.57,17.57,77039.0,15.2267,15.244,15.2267,15.2267,77039.0
2022-12-20 14:40:00,17.57,17.59,17.57,17.58,107711.0,15.2267,15.244,15.2267,15.2353,107711.0
2022-12-20 14:45:00,17.59,17.6,17.58,17.6,63307.0,15.244,15.2527,15.2353,15.2527,63307.0
2022-12-20 14:50:00,17.6,17.6,17.58,17.59,38780.0,15.2527,15.2527,15.2353,15.244,38780.0
2022-12-20 14:55:00,17.58,17.59,17.56,17.57,108745.0,15.2353,15.244,15.218,15.2267,108745.0
2022-12-20 15:00:00,17.57,17.58,17.55,17.55,119282.0,15.2267,15.2353,15.2094,15.2094,119282.0
2022-12-20 15:05:00,17.55,17.57,17.54,17.57,80117.0,15.2094,15.2267,15.2007,15.2267,80117.0
2022-12-20 15:10:00,17.57,17.58,17.56,17.58,57137.0,15.2267,15.2353,15.218,15.2353,57137.0
2022-12-20 15:15:00,17.57,17.6,17.57,17.59,101471.0,15.2267,15.2527,15.2267,15.244,101471.0
2022-12-20 15:20:00,17.59,17.6,17.56,17.57,86665.0,15.244,15.2527,15.218,15.2267,86665.0
2022-12-20 15:25:00,17.57,17.6,17.56,17.6,210360.0,15.2267,15.2527,15.218,15.2527,210360.0
2022-12-20 15:30:00,17.59,17.62,17.59,17.62,219084.0,15.244,15.27,15.244,15.27,219084.0
2022-12-20 15:35:00,17.61,17.64,17.61,17.64,182792.0,15.2613,15.2873,15.2613,15.2873,182792.0
2022-12-20 15:40:00,17.64,17.66,17.63,17.66,320571.0,15.2873,15.3047,15.2787,15.3047,320571.0
2022-12-20 15:45:00,17.66,17.66,17.64,17.66,329923.0,15.3047,15.3047,15.2873,15.3047,329923.0
2022-12-20 15:50:00,17.66,17.66,17.61,17.62,604285.0,15.3047,15.3047,15.2613,15.27,604285.0
2022-12-20 15:55:00,17.62,17.62,17.59,17.61,702205.0,15.27,15.27,15.244,15.2613,702205.0
2022-12-21 09:30:00,17.83,17.89,17.82,17.84,210162.0,15.452,15.504,15.4433,15.4607,210162.0
2022-12-21 09:35:00,17.84,17.88,17.78,17.84,116498.0,15.4607,15.4953,15.4087,15.4607,116498.0
2022-12-21 09:40:00,17.84,17.86,17.82,17.84,103926.0,15.4607,15.478,15.4433,15.4607,103926.0
2022-12-21 09:45:00,17.83,17.84,17.78,17.79,89630.0,15.452,15.4607,15.4087,15.4173,89630.0
2022-12-21 09:50:00,17.79,17.8,17.74,17.74,67672.0,15.4173,15.426,15.374,15.374,67672.0
2022-12-21 09:55:00,17.74,17.77,17.72,17.75,69436.0,15.374,15.4,15.3567,15.3827,69436.0
2022-12-21 10:00:00,17.75,17.78,17.74,17.77,79592.0,15.3827,15.4087,15.374,15.4,79592.0
2022-12-21 10:05:00,17.76,17.8,17.76,17.78,75530.0,15.3913,15.426,15.3913,15.4087,75530.0
2022-12-21 10:10:00,17.77,17.78,17.75,17.76,89618.0,15.4,15.4087,15.3827,15.3913,89618.0
2022-12-21 10:15:00,17.77,17.77,17.74,17.76,91096.0,15.4,15.4,15.374,15.3913,91096.0
2022-12-21 10:20:00,17.75,17.76,17.74,17.76,152411.0,15.3827,15.3913,15.374,15.3913,152411.0
2022-12-21 10:25:00,17.75,17.79,17.74,17.79,63445.0,15.3827,15.4173,15.374,15.4173,63445.0
2022-12-21 10:30:00,17.79,17.84,17.79,17.83,98129.0,15.4173,15.4607,15.4173,15.452,98129.0
2022-12-21 10:35:00,17.83,17.86,17.83,17.86,74442.0,15.452,15.478,15.452,15.478,74442.0
2022-12-21 10:40:00,17.86,17.88,17.84,17.84,126284.0,15.478,15.4953,15.4607,15.4607,126284.0
2022-12-21 10:45:00,17.85,17.85,17.82,17.85,85278.0,15.4693,15.4693,15.4433,15.4693,85278.0
2022-12-21 10:50:00,17.85,17.86,17.83,17.86,147406.0,15.4693,15.478,15.452,15.478,147406.0
2022-12-21 10:55:00,17.86,17.86,17.82,17.82,40088.0,15.478,15.478,15.4433,15.4433,40088.0
2022-12-21 11:00:00,17.82,17.85,17.82,17.85,89331.0,15.4433,15.4693,15.4433,15.4693,89331.0
2022-12-21 11:05:00,17.85,17.85,17.8,17.82,164745.0,15.4693,15.4693,15.426,15.4433,164745.0
2022-12-21 11:10:00,17.83,17.86,17.82,17.84,97987.0,15.452,15.478,15.4433,15.4607,97987.0
2022-12-21 11:15:00,17.84,17.85,17.81,17.84,97892.0,15.4607,15.4693,15.4347,15.4607,97892.0
2022-12-21 11:20:00,17.84,17.84,17.82,17.84,44419.0,15.4607,15.4607,15.4433,15.4607,44419.0
2022-12-21 11:25:00,17.83,17.86,17.83,17.85,91577.0,15.452,15.478,15.452,15.4693,91577.0
2022-12-21 11:30:00,17.85,17.86,17.83,17.85,96720.0,15.4693,15.478,15.452,15.4693,96720.0
2022-12-21 11:35:00,17.84,17.85,17.81,17.84,122648.0,15.4607,15.4693,15.4347,15.4607,122648.0
2022-12-21 11:40:00,17.83,17.84,17.81,17.83,153828.0,15.452,15.4607,15.4347,15.452,153828.0
2022-12-21 11:45:00,17.83,17.85,17.82,17.85,141997.0,15.452,15.4693,15.4433,15.4693,141997.0
2022-12-21 11:50:00,17.85,17.86,17.83,17.85,136473.0,15.4693,15.478,15.452,15.4693,136473.0
2022-12-21 11:55:00,17.85,17.86,17.84,17.86,39020.0,15.4693,15.478,15.4607,15.478,39020.0
2022-12-21 12:00:00,17.86,17.87,17.84,17.86,194536.0,15.478,15.4867,15.4607,15.478,194536.0
2022-12-21 12:05:00,17.86,17.89,17.86,17.89,154529.0,15.478,15.504,15.478,15.504,154529.0
2022-12-21 12:10:00,17.89,17.9,17.88,17.89,85279.0,15.504,15.5127,15.4953,15.504,85279.0
2022-12-21 12:15:00,17.89,17.9,17.87,17.88,148664.0,15.504,15.5127,15.4867,15.4953,148664.0
2022-12-21 12:20:00,17.88,17.88,17.87,17.88,64275.0,15.4953,15.4953,15.4867,15.4953,64275.0
2022-12-21 12:25:00,17.87,17.88,17.83,17.85,147252.0,15.4867,15.4953,15.452,15.4693,147252.0
2022-12-21 12:30:00,17.85,17.88,17.84,17.88,99253.0,15.4693,15.4953,15.4607,15.4953,99253.0
2022-12-21 12:35:00,17.88,17.89,17.87,17.89,89239.0,15.4953,15.504,15.4867,15.504,89239.0
2022-12-21 12:40:00,17.89,17.9,17.88,17.89,108697.0,15.504,15.5127,15.4953,15.504,108697.0
2022-12-21 12:45:00,17.89,17.9,17.86,17.87,108129.0,15.504,15.5127,15.478,15.4867,108129.0
2022-12-21 12:50:00,17.87,17.87,17.85,17.87,74696.0,15.4867,15.4867,15.4693,15.4867,74696.0
2022-12-21 12:55:00,17.86,17.88,17.85,17.88,45559.0,15.478,15.4953,15.4693,15.4953,45559.0
2022-12-21 13:00:00,17.87,17.89,17.87,17.88,70702.0,15.4867,15.504,15.4867,15.4953,70702.0
2022-12-21 13:05:00,17.88,17.89,17.86,17.89,68643.0,15.4953,15.504,15.478,15.504,68643.0
2022-12-21 13:10:00,17.88,17.89,17.87,17.88,83773.0,15.4953,15.504,15.4867,15.4953,83773.0
2022-12-21 13:15:00,17.87,17.9,17.87,17.89,87514.0,15.4867,15.5127,15.4867,15.504,87514.0
2022-12-21 13:20:00,17.89,17.9,17.88,17.89,87251.0,15.504,15.5127,15.4953,15.504,87251.0
2022-12-21 13:25:00,17.89,17.9,17.87,17.87,71999.0,15.504,15.5127,15.4867,15.4867,71999.0
2022-12-21 13:30:00,17.87,17.89,17.87,17.89,68154.0,15.4867,15.504,15.4867,15.504,68154.0
2022-12-21 13:35:00,17.89,17.9,17.88,17.89,68329.0,15.504,15.5127,15.4953,15.504,68329.0
2022-12-21 13:40:00,17.88,17.91,17.88,17.91,53968.0,15.4953,15.5213,15.4953,15.5213,53968.0
2022-12-21 13:45:00,17.91,17.93,17.9,17.93,53835.0,15.5213,15.5387,15.5127,15.5387,53835.0
2022-12-21 13:50:00,17.93,17.94,17.92,17.94,112697.0,15.5387,15.5473,15.53,15.5473,112697.0
2022-12-21 13:55:00,17.94,17.95,17.93,17.94,37092.0,15.5473,15.556,15.5387,15.5473,37092.0
2022-12-21 14:00:00,17.95,17.97,17.94,17.96,115813.0,15.556,15.5733,15.5473,15.5647,115813.0
2022-12-21 14:05:00,17.97,17.99,17.96,17.98,128502.0,15.5733,15.5907,15.5647,15.582,128502.0
2022-12-21 14:10:00,17.98,17.98,17.95,17.96,77414.0,15.582,15.582,15.556,15.5647,77414.0
2022-12-21 14:15:00,17.96,17.97,17.95,17.96,58979.0,15.5647,15.5733,15.556,15.5647,58979.0
2022-12-21 14:20:00,17.96,17.97,17.93,17.94,47303.0,15.5647,15.5733,15.5387,15.5473,47303.0
2022-12-21 14:25:00,17.94,17.95,17.92,17.92,97392.0,15.5473,15.556,15.53,15.53,97392.0
2022-12-21 14:30:00,17.92,17.93,17.91,17.93,140455.0,15.53,15.5387,15.5213,15.5387,140455.0
2022-12-21 14:35:00,17.93,17.94,17.91,17.92,99704.0,15.5387,15.5473,15.5213,15.53,99704.0
2022-12-21 14:40:00,17.92,17.93,17.91,17.93,100330.0,15.53,15.5387,15.5213,15.5387,100330.0
2022-12-21 14:45:00,17.93,17.93,17.91,17.93,156302.0,15.5387,15.5387,15.5213,15.5387,156302.0
2022-12-21 14:50:00,17.93,17.93,17.92,17.93,33879.0,15.5387,15.5387,15.53,15.5387,33879.0
2022-12-21 14:55:00,17.92,17.94,17.92,17.94,61636.0,15.53,15.5473,15.53,15.5473,61636.0
2022-12-21 15:00:00,17.94,17.96,17.93,17.95,86751.0,15.5473,15.5647,15.5387,15.556,86751.0
2022-12-21 15:05:00,17.95,17.95,17.92,17.94,78081.0,15.556,15.556,15.53,15.5473,78081.0
2022-12-21 15:10:00,17.94,17.95,17.93,17.94,70561.0,15.5473,15.556,15.5387,15.5473,70561.0
2022-12-21 15:15:00,17.94,17.94,17.92,17.93,86711.0,15.5473,15.5473,15.53,15.5387,86711.0
2022-12-21 15:20:00,17.93,17.95,17.92,17.94,89340.0,15.5387,15.556,15.53,15.5473,89340.0
2022-12-21 15:25:00,17.94,17.94,17.9,17.9,106883.0,15.5473,15.5473,15.5127,15.5127,106883.0
2022-12-21 15:30:00,17.91,17.91,17.87,17.91,235146.0,15.5213,15.5213,15.4867,15.5213,235146.0
2022-12-21 15:35:00,17.91,17.92,17.9,17.9,116344.0,15.5213,15.53,15.5127,15.5127,116344.0
2022-12-21 15:40:00,17.91,17.91,17.89,17.89,210727.0,15.5213,15.5213,15.504,15.504,210727.0
2022-12-21 15:45:00,17.89,17.91,17.89,17.91,197194.0,15.504,15.5213,15.504,15.5213,197194.0
2022-12-21 15:50:00,17.91,17.91,17.86,17.87,352796.0,15.5213,15.5213,15.478,15.4867,352796.0
2022-12-21 15:55:00,17.87,17.89,17.85,17.89,754279.0,15.4867,15.504,15.4693,15.504,754279.0
2022-12-22 09:30:00,17.81,17.86,17.76,17.8,186782.0,15.4347,15.478,15.3913,15.426,186782.0
2022-12-22 09:35:00,17.8,17.84,17.78,17.8,87708.0,15.426,15.4607,15.4087,15.426,87708.0
2022-12-22 09:40:00,17.8,17.83,17.76,17.77,65960.0,15.426,15.452,15.3913,15.4,65960.0
2022-12-22 09:45:00,17.78,17.81,17.75,17.77,78897.0,15.4087,15.4347,15.3827,15.4,78897.0
2022-12-22 09:50:00,17.77,17.78,17.73,17.76,162981.0,15.4,15.4087,15.3653,15.3913,162981.0
2022-12-22 09:55:00,17.76,17.8,17.75,17.76,69630.0,15.3913,15.426,15.3827,15.3913,69630.0
2022-12-22 10:00:00,17.76,17.77,17.69,17.73,71552.0,15.3913,15.4,15.3307,15.3653,71552.0
2022-12-22 10:05:00,17.73,17.77,17.72,17.76,74552.0,15.3653,15.4,15.3567,15.3913,74552.0
2022-12-22 10:10:00,17.76,17.77,17.73,17.77,118372.0,15.3913,15.4,15.3653,15.4,118372.0
2022-12-22 10:15:00,17.77,17.77,17.73,17.74,90749.0,15.4,15.4,15.3653,15.374,90749.0
2022-12-22 10:20:00,17.75,17.75,17.73,17.74,170639.0,15.3827,15.3827,15.3653,15.374,170639.0
2022-12-22 10:25:00,17.74,17.76,17.72,17.73,109248.0,15.374,15.3913,15.3567,15.3653,109248.0
2022-12-22 10:30:00,17.73,17.74,17.7,17.72,162196.0,15.3653,15.374,15.3393,15.3567,162196.0
2022-12-22 10:35:00,17.71,17.72,17.69,17.71,126516.0,15.348,15.3567,15.3307,15.348,126516.0
2022-12-22 10:40:00,17.7,17.72,17.68,17.69,181953.0,15.3393,15.3567,15.322,15.3307,181953.0
2022-12-22 10:45:00,17.69,17.7,17.66,17.68,143528.0,15.3307,15.3393,15.3047,15.322,143528.0
2022-12-22 10:50:00,17.68,17.69,17.66,17.66,164265.0,15.322,15.3307,15.3047,15.3047,164265.0
2022-12-22 10:55:00,17.67,17.68,17.64,17.65,183256.0,15.3133,15.322,15.2873,15.296,183256.0
2022-12-22 11:00:00,17.64,17.67,17.64,17.66,101525.0,15.2873,15.3133,15.2873,15.3047,101525.0
2022-12-22 11:05:00,17.66,17.67,17.65,17.66,136567.0,15.3047,15.3133,15.296,15.3047,136567.0
2022-12-22 11:10:00,17.67,17.71,17.66,17.71,162157.0,15.3133,15.348,15.3047,15.348,162157.0
2022-12-22 11:15:00,17.71,17.73,17.69,17.7,186795.0,15.348,15.3653,15.3307,15.3393,186795.0
2022-12-22 11:20:00,17.7,17.74,17.69,17.73,225964.0,15.3393,15.374,15.3307,15.3653,225964.0
2022-12-22 11:25:00,17.72,17.76,17.71,17.74,215344.0,15.3567,15.3913,15.348,15.374,215344.0
2022-12-22 11:30:00,17.74,17.74,17.7,17.72,200687.0,15.374,15.374,15.3393,15.3567,200687.0
2022-12-22 11:35:00,17.71,17.73,17.68,17.69,110815.0,15.348,15.3653,15.322,15.3307,110815.0
2022-12-22 11:40:00,17.69,17.72,17.67,17.71,180757.0,15.3307,15.3567,15.3133,15.348,180757.0
2022-12-22 11:45:00,17.71,17.72,17.67,17.68,88313.0,15.348,15.3567,15.3133,15.322,88313.0
2022-12-22 11:50:00,17.68,17.68,17.64,17.67,113996.0,15.322,15.322,15.2873,15.3133,113996.0
2022-12-22 11:55:00,17.67,17.7,17.66,17.7,88364.0,15.3133,15.3393,15.3047,15.3393,88364.0
2022-12-22 12:00:00,17.68,17.69,17.66,17.67,76471.0,15.322,15.3307,15.3047,15.3133,76471.0
2022-12-22 12:05:00,17.67,17.68,17.65,17.66,180657.0,15.3133,15.322,15.296,15.3047,180657.0
2022-12-22 12:10:00,17.66,17.67,17.62,17.63,116122.0,15.3047,15.3133,15.27,15.2787,116122.0
2022-12-22 12:15:00,17.64,17.65,17.62,17.62,132418.0,15.2873,15.296,15.27,15.27,132418.0
2022-12-22 12:20:00,17.63,17.63,17.58,17.59,201329.0,15.2787,15.2787,15.2353,15.244,201329.0
2022-12-22 12:25:00,17.6,17.61,17.56,17.57,105617.0,15.2527,15.2613,15.218,15.2267,105617.0
2022-12-22 12:30:00,17.57,17.61,17.57,17.59,202416.0,15.2267,15.2613,15.2267,15.244,202416.0
2022-12-22 12:35:00,17.59,17.59,17.54,17.56,134817.0,15.244,15.244,15.2007,15.218,134817.0
2022-12-22 12:40:00,17.55,17.57,17.54,17.55,229246.0,15.2094,15.2267,15.2007,15.2094,229246.0
2022-12-22 12:45:00,17.55,17.55,17.51,17.52,99864.0,15.2094,15.2094,15.1747,15.1834,99864.0
2022-12-22 12:50:00,17.52,17.54,17.51,17.52,145026.0,15.1834,15.2007,15.1747,15.1834,145026.0
2022-12-22 12:55:00,17.52,17.52,17.48,17.49,111213.0,15.1834,15.1834,15.1487,15.1574,111213.0
2022-12-22 13:00:00,17.49,17.49,17.46,17.46,109112.0,15.1574,15.1574,15.1314,15.1314,109112.0
2022-12-22 13:05:00,17.46,17.47,17.42,17.44,153199.0,15.1314,15.14,15.0967,15.114,153199.0
2022-12-22 13:10:00,17.44,17.45,17.42,17.45,81265.0,15.114,15.1227,15.0967,15.1227,81265.0
2022-12-22 13:15:00,17.45,17.48,17.44,17.46,139157.0,15.1227,15.1487,15.114,15.1314,139157.0
2022-12-22 13:20:00,17.46,17.47,17.45,17.46,70151.0,15.1314,15.14,15.1227,15.1314,70151.0
2022-12-22 13:25:00,17.46,17.47,17.44,17.45,120763.0,15.1314,15.14,15.114,15.1227,120763.0
2022-12-22 13:30:00,17.45,17.45,17.42,17.43,122607.0,15.1227,15.1227,15.0967,15.1054,122607.0
2022-12-22 13:35:00,17.43,17.46,17.41,17.45,104870.0,15.1054,15.1314,15.088,15.1227,104870.0
2022-12-22 13:40:00,17.46,17.46,17.42,17.43,99460.0,15.1314,15.1314,15.0967,15.1054,99460.0
2022-12-22 13:45:00,17.44,17.44,17.4,17.41,108280.0,15.114,15.114,15.0794,15.088,108280.0
2022-12-22 13:50:00,17.41,17.42,17.4,17.41,74984.0,15.088,15.0967,15.0794,15.088,74984.0
2022-12-22 13:55:00,17.42,17.45,17.4,17.44,396440.0,15.0967,15.1227,15.0794,15.114,396440.0
2022-12-22 14:00:00,17.44,17.47,17.43,17.46,122375.0,15.114,15.14,15.1054,15.1314,122375.0
2022-12-22 14:05:00,17.47,17.47,17.42,17.43,115947.0,15.14,15.14,15.0967,15.1054,115947.0
2022-12-22 14:10:00,17.43,17.47,17.42,17.47,146896.0,15.1054,15.14,15.0967,15.14,146896.0
2022-12-22 14:15:00,17.47,17.47,17.44,17.46,132232.0,15.14,15.14,15.114,15.1314,132232.0
2022-12-22 14:20:00,17.46,17.5,17.44,17.5,98801.0,15.1314,15.166,15.114,15.166,98801.0
2022-12-22 14:25:00,17.5,17.53,17.49,17.52,86077.0,15.166,15.192,15.1574,15.1834,86077.0
2022-12-22 14:30:00,17.53,17.57,17.52,17.55,152637.0,15.192,15.2267,15.1834,15.2094,152637.0
2022-12-22 14:35:00,17.55,17.57,17.53,17.57,135313.0,15.2094,15.2267,15.192,15.2267,135313.0
2022-12-22 14:40:00,17.57,17.58,17.54,17.57,208304.0,15.2267,15.2353,15.2007,15.2267,208304.0
2022-12-22 14:45:00,17.56,17.6,17.56,17.6,114490.0,15.218,15.2527,15.218,15.2527,114490.0
2022-12-22 14:50:00,17.6,17.6,17.58,17.59,181518.0,15.2527,15.2527,15.2353,15.244,181518.0
2022-12-22 14:55:00,17.58,17.62,17.58,17.61,167773.0,15.2353,15.27,15.2353,15.2613,167773.0
2022-12-22 15:00:00,17.61,17.62,17.58,17.61,108211.0,15.2613,15.27,15.2353,15.2613,108211.0
2022-12-22 15:05:00,17.6,17.64,17.59,17.63,199707.0,15.2527,15.2873,15.244,15.2787,199707.0
2022-12-22 15:10:00,17.63,17.64,17.61,17.62,160062.0,15.2787,15.2873,15.2613,15.27,160062.0
2022-12-22 15:15:00,17.62,17.66,17.61,17.65,207550.0,15.27,15.3047,15.2613,15.296,207550.0
2022-12-22 15:20:00,17.66,17.73,17.65,17.71,187770.0,15.3047,15.3653,15.296,15.348,187770.0
2022-12-22 15:25:00,17.71,17.73,17.69,17.73,173393.0,15.348,15.3653,15.3307,15.3653,173393.0
2022-12-22 15:30:00,17.73,17.75,17.7,17.7,230992.0,15.3653,15.3827,15.3393,15.3393,230992.0
2022-12-22 15:35:00,17.71,17.71,17.68,17.71,130874.0,15.348,15.348,15.322,15.348,130874.0
2022-12-22 15:40:00,17.71,17.71,17.67,17.69,258690.0,15.348,15.348,15.3133,15.3307,258690.0
2022-12-22 15:45:00,17.69,17.73,17.69,17.73,258257.0,15.3307,15.3653,15.3307,15.3653,258257.0
2022-12-22 15:50:00,17.73,17.75,17.72,17.75,370866.0,15.3653,15.3827,15.3567,15.3827,370866.0
2022-12-22 15:55:00,17.75,17.75,17.71,17.75,745720.0,15.3827,15.3827,15.348,15.3827,745720.0
2022-12-23 09:30:00,17.84,17.91,17.84,17.88,175273.0,15.4607,15.5213,15.4607,15.4953,175273.0
2022-12-23 09:35:00,17.88,17.91,17.86,17.87,175858.0,15.4953,15.5213,15.478,15.4867,175858.0
2022-12-23 09:40:00,17.88,17.92,17.86,17.89,104321.0,15.4953,15.53,15.478,15.504,104321.0
2022-12-23 09:45:00,17.89,17.9,17.83,17.88,55206.0,15.504,15.5127,15.452,15.4953,55206.0
2022-12-23 09:50:00,17.89,17.9,17.86,17.89,82990.0,15.504,15.5127,15.478,15.504,82990.0
2022-12-23 09:55:00,17.88,17.9,17.87,17.88,61828.0,15.4953,15.5127,15.4867,15.4953,61828.0
2022-12-23 10:00:00,17.89,18.01,17.87,18.01,379915.0,15.504,15.608,15.4867,15.608,379915.0
2022-12-23 10:05:00,18.0,18.04,17.97,18.01,113348.0,15.5993,15.634,15.5733,15.608,113348.0
2022-12-23 10:10:00,18.02,18.05,18.0,18.01,56077.0,15.6167,15.6427,15.5993,15.608,56077.0
2022-12-23 10:15:00,18.0,18.07,17.98,18.05,109546.0,15.5993,15.66,15.582,15.6427,109546.0
2022-12-23 10:20:00,18.05,18.08,18.03,18.08,58945.0,15.6427,15.6687,15.6253,15.6687,58945.0
2022-12-23 10:25:00,18.08,18.09,18.05,18.08,81947.0,15.6687,15.6773,15.6427,15.6687,81947.0
2022-12-23 10:30:00,18.08,18.14,18.08,18.13,184919.0,15.6687,15.7207,15.6687,15.712,184919.0
2022-12-23 10:35:00,18.13,18.13,18.1,18.11,100551.0,15.712,15.712,15.686,15.6947,100551.0
2022-12-23 10:40:00,18.11,18.12,18.06,18.08,111082.0,15.6947,15.7033,15.6513,15.6687,111082.0
2022-12-23 10:45:00,18.08,18.11,18.07,18.07,169545.0,15.6687,15.6947,15.66,15.66,169545.0
2022-12-23 10:50:00,18.08,18.08,18.05,18.08,95579.0,15.6687,15.6687,15.6427,15.6687,95579.0
2022-12-23 10:55:00,18.07,18.08,18.03,18.04,131682.0,15.66,15.6687,15.6253,15.634,131682.0
2022-12-23 11:00:00,18.04,18.06,18.02,18.05,49657.0,15.634,15.6513,15.6167,15.6427,49657.0
2022-12-23 11:05:00,18.05,18.05,18.0,18.01,112013.0,15.6427,15.6427,15.5993,15.608,112013.0
2022-12-23 11:10:00,18.02,18.06,18.01,18.05,64476.0,15.6167,15.6513,15.608,15.6427,64476.0
2022-12-23 11:15:00,18.05,18.06,18.03,18.04,168549.0,15.6427,15.6513,15.6253,15.634,168549.0
2022-12-23 11:20:00,18.04,18.07,18.03,18.07,107806.0,15.634,15.66,15.6253,15.66,107806.0
2022-12-23 11:25:00,18.07,18.08,18.03,18.04,179717.0,15.66,15.6687,15.6253,15.634,179717.0
2022-12-23 11:30:00,18.04,18.05,18.02,18.05,116011.0,15.634,15.6427,15.6167,15.6427,116011.0
2022-12-23 11:35:00,18.05,18.08,18.04,18.08,128788.0,15.6427,15.6687,15.634,15.6687,128788.0
2022-12-23 11:40:00,18.08,18.1,18.06,18.07,112311.0,15.6687,15.686,15.6513,15.66,112311.0
2022-12-23 11:45:00,18.06,18.08,18.05,18.07,68222.0,15.6513,15.6687,15.6427,15.66,68222.0
2022-12-23 11:50:00,18.07,18.09,18.06,18.07,47562.0,15.66,15.6773,15.6513,15.66,47562.0
2022-12-23 11:55:00,18.07,18.08,18.05,18.07,74365.0,15.66,15.6687,15.6427,15.66,74365.0
2022-12-23 12:00:00,18.07,18.09,18.07,18.07,134591.0,15.66,15.6773,15.66,15.66,134591.0
2022-12-23 12:05:00,18.07,18.08,18.05,18.05,71579.0,15.66,15.6687,15.6427,15.6427,71579.0
2022-12-23 12:10:00,18.05,18.07,18.04,18.04,84348.0,15.6427,15.66,15.634,15.634,84348.0
2022-12-23 12:15:00,18.05,18.08,18.04,18.08,99286.0,15.6427,15.6687,15.634,15.6687,99286.0
2022-12-23 12:20:00,18.07,18.09,18.06,18.07,66474.0,15.66,15.6773,15.6513,15.66,66474.0
2022-12-23 12:25:00,18.07,18.08,18.06,18.07,68574.0,15.66,15.6687,15.6513,15.66,68574.0
2022-12-23 12:30:00,18.08,18.08,18.07,18.07,55950.0,15.6687,15.6687,15.66,15.66,55950.0
2022-12-23 12:35:00,18.07,18.1,18.07,18.09,57565.0,15.66,15.686,15.66,15.6773,57565.0
2022-12-23 12:40:00,18.09,18.1,18.07,18.07,33842.0,15.6773,15.686,15.66,15.66,33842.0
2022-12-23 12:45:00,18.07,18.1,18.07,18.07,74281.0,15.66,15.686,15.66,15.66,74281.0
2022-12-23 12:50:00,18.08,18.08,18.05,18.06,49064.0,15.6687,15.6687,15.6427,15.6513,49064.0
2022-12-23 12:55:00,18.06,18.09,18.05,18.08,32096.0,15.6513,15.6773,15.6427,15.6687,32096.0
2022-12-23 13:00:00,18.08,18.1,18.07,18.1,27356.0,15.6687,15.686,15.66,15.686,27356.0
2022-12-23 13:05:00,18.09,18.1,18.08,18.1,19400.0,15.6773,15.686,15.6687,15.686,19400.0
2022-12-23 13:10:00,18.1,18.1,18.06,18.07,36969.0,15.686,15.686,15.6513,15.66,36969.0
2022-12-23 13:15:00,18.07,18.09,18.06,18.09,52631.0,15.66,15.6773,15.6513,15.6773,52631.0
2022-12-23 13:20:00,18.09,18.1,18.08,18.09,63016.0,15.6773,15.686,15.6687,15.6773,63016.0
2022-12-23 13:25:00,18.09,18.11,18.08,18.11,53927.0,15.6773,15.6947,15.6687,15.6947,53927.0
2022-12-23 13:30:00,18.11,18.13,18.1,18.12,74498.0,15.6947,15.712,15.686,15.7033,74498.0
2022-12-23 13:35:00,18.12,18.13,18.1,18.1,71067.0,15.7033,15.712,15.686,15.686,71067.0
2022-12-23 13:40:00,18.1,18.12,18.1,18.11,86451.0,15.686,15.7033,15.686,15.6947,86451.0
2022-12-23 13:45:00,18.11,18.11,18.07,18.11,87819.0,15.6947,15.6947,15.66,15.6947,87819.0
2022-12-23 13:50:00,18.11,18.11,18.09,18.11,85038.0,15.6947,15.6947,15.6773,15.6947,85038.0
2022-12-23 13:55:00,18.11,18.11,18.07,18.07,84184.0,15.6947,15.6947,15.66,15.66,84184.0
2022-12-23 14:00:00,18.07,18.08,18.05,18.05,176787.0,15.66,15.6687,15.6427,15.6427,176787.0
2022-12-23 14:05:00,18.06,18.07,18.05,18.05,62918.0,15.6513,15.66,15.6427,15.6427,62918.0
2022-12-23 14:10:00,18.05,18.06,18.05,18.05,29560.0,15.6427,15.6513,15.6427,15.6427,29560.0
2022-12-23 14:15:00,18.05,18.07,18.05,18.06,122583.0,15.6427,15.66,15.6427,15.6513,122583.0
2022-12-23 14:20:00,18.06,18.06,18.03,18.04,80556.0,15.6513,15.6513,15.6253,15.634,80556.0
2022-12-23 14:25:00,18.04,18.06,18.03,18.05,117342.0,15.634,15.6513,15.6253,15.6427,117342.0
2022-12-23 14:30:00,18.06,18.08,18.05,18.08,71986.0,15.6513,15.6687,15.6427,15.6687,71986.0
2022-12-23 14:35:00,18.07,18.08,18.07,18.07,33095.0,15.66,15.6687,15.66,15.66,33095.0
2022-12-23 14:40:00,18.08,18.08,18.06,18.07,32811.0,15.6687,15.6687,15.6513,15.66,32811.0
2022-12-23 14:45:00,18.07,18.07,18.05,18.06,71221.0,15.66,15.66,15.6427,15.6513,71221.0
2022-12-23 14:50:00,18.07,18.08,18.06,18.07,49531.0,15.66,15.6687,15.6513,15.66,49531.0
2022-12-23 14:55:00,18.07,18.09,18.06,18.09,43553.0,15.66,15.6773,15.6513,15.6773,43553.0
2022-12-23 15:00:00,18.09,18.12,18.08,18.1,44668.0,15.6773,15.7033,15.6687,15.686,44668.0
2022-12-23 15:05:00,18.1,18.1,18.08,18.09,53764.0,15.686,15.686,15.6687,15.6773,53764.0
2022-12-23 15:10:00,18.09,18.12,18.09,18.11,176393.0,15.6773,15.7033,15.6773,15.6947,176393.0
2022-12-23 15:15:00,18.12,18.13,18.11,18.12,68327.0,15.7033,15.712,15.6947,15.7033,68327.0
2022-12-23 15:20:00,18.12,18.12,18.1,18.1,50488.0,15.7033,15.7033,15.686,15.686,50488.0
2022-12-23 15:25:00,18.11,18.12,18.1,18.11,85792.0,15.6947,15.7033,15.686,15.6947,85792.0
2022-12-23 15:30:00,18.12,18.12,18.1,18.11,78686.0,15.7033,15.7033,15.686,15.6947,78686.0
2022-12-23 15:35:00,18.11,18.12,18.08,18.09,137004.0,15.6947,15.7033,15.6687,15.6773,137004.0
2022-12-23 15:40:00,18.09,18.11,18.08,18.11,171887.0,15.6773,15.6947,15.6687,15.6947,171887.0
2022-12-23 15:45:00,18.1,18.14,18.1,18.14,246235.0,15.686,15.7207,15.686,15.7207,246235.0
2022-12-23 15:50:00,18.14,18.14,18.1,18.12,274862.0,15.7207,15.7207,15.686,15.7033,274862.0
2022-12-23 15:55:00,18.12,18.14,18.11,18.14,452079.0,15.7033,15.7207,15.6947,15.7207,452079.0
2022-12-27 09:30:00,18.21,18.21,18.09,18.14,226047.0,15.7813,15.7813,15.6773,15.7207,226047.0
2022-12-27 09:35:00,18.14,18.21,18.13,18.2,122884.0,15.7207,15.7813,15.712,15.7727,122884.0
2022-12-27 09:40:00,18.2,18.28,18.18,18.25,156859.0,15.7727,15.842,15.7553,15.816,156859.0
2022-12-27 09:45:00,18.25,18.26,18.19,18.2,102180.0,15.816,15.8247,15.764,15.7727,102180.0
2022-12-27 09:50:00,18.2,18.23,18.18,18.23,104179.0,15.7727,15.7987,15.7553,15.7987,104179.0
2022-12-27 09:55:00,18.22,18.24,18.21,18.22,33032.0,15.79,15.8073,15.7813,15.79,33032.0
2022-12-27 10:00:00,18.21,18.22,18.15,18.17,46008.0,15.7813,15.79,15.7293,15.7467,46008.0
2022-12-27 10:05:00,18.18,18.19,18.15,18.16,63705.0,15.7553,15.764,15.7293,15.738,63705.0
2022-12-27 10:10:00,18.16,18.21,18.15,18.21,35769.0,15.738,15.7813,15.7293,15.7813,35769.0
2022-12-27 10:15:00,18.2,18.22,18.17,18.2,77181.0,15.7727,15.79,15.7467,15.7727,77181.0
2022-12-27 10:20:00,18.2,18.24,18.19,18.23,45778.0,15.7727,15.8073,15.764,15.7987,45778.0
2022-12-27 10:25:00,18.24,18.24,18.19,18.21,143718.0,15.8073,15.8073,15.764,15.7813,143718.0
2022-12-27 10:30:00,18.21,18.23,18.19,18.19,80226.0,15.7813,15.7987,15.764,15.764,80226.0
2022-12-27 10:35:00,18.19,18.21,18.18,18.21,59892.0,15.764,15.7813,15.7553,15.7813,59892.0
2022-12-27 10:40:00,18.21,18.22,18.19,18.22,57541.0,15.7813,15.79,15.764,15.79,57541.0
2022-12-27 10:45:00,18.22,18.25,18.22,18.25,57702.0,15.79,15.816,15.79,15.816,57702.0
2022-12-27 10:50:00,18.24,18.26,18.21,18.23,133481.0,15.8073,15.8247,15.7813,15.7987,133481.0
2022-12-27 10:55:00,18.23,18.23,18.19,18.19,86495.0,15.7987,15.7987,15.764,15.764,86495.0
2022-12-27 11:00:00,18.18,18.23,18.18,18.21,80568.0,15.7553,15.7987,15.7553,15.7813,80568.0
2022-12-27 11:05:00,18.22,18.24,18.21,18.24,33948.0,15.79,15.8073,15.7813,15.8073,33948.0
2022-12-27 11:10:00,18.23,18.25,18.23,18.24,92912.0,15.7987,15.816,15.7987,15.8073,92912.0
2022-12-27 11:15:00,18.25,18.25,18.21,18.22,88548.0,15.816,15.816,15.7813,15.79,88548.0
2022-12-27 11:20:00,18.23,18.25,18.2,18.25,86091.0,15.7987,15.816,15.7727,15.816,86091.0
2022-12-27 11:25:00,18.25,18.25,18.22,18.23,69679.0,15.816,15.816,15.79,15.7987,69679.0
2022-12-27 11:30:00,18.24,18.25,18.22,18.23,68290.0,15.8073,15.816,15.79,15.7987,68290.0
2022-12-27 11:35:00,18.23,18.27,18.23,18.26,122935.0,15.7987,15.8333,15.7987,15.8247,122935.0
2022-12-27 11:40:00,18.27,18.29,18.25,18.28,114016.0,15.8333,15.8507,15.816,15.842,114016.0
2022-12-27 11:45:00,18.28,18.28,18.26,18.27,77776.0,15.842,15.842,15.8247,15.8333,77776.0
2022-12-27 11:50:00,18.26,18.27,18.26,18.27,27971.0,15.8247,15.8333,15.8247,15.8333,27971.0
2022-12-27 11:55:00,18.27,18.27,18.26,18.27,31892.0,15.8333,15.8333,15.8247,15.8333,31892.0
2022-12-27 12:00:00,18.27,18.29,18.26,18.29,49402.0,15.8333,15.8507,15.8247,15.8507,49402.0
2022-12-27 12:05:00,18.29,18.29,18.24,18.25,143857.0,15.8507,15.8507,15.8073,15.816,143857.0
2022-12-27 12:10:00,18.25,18.28,18.24,18.28,115873.0,15.816,15.842,15.8073,15.842,115873.0
2022-12-27 12:15:00,18.27,18.28,18.25,18.27,98837.0,15.8333,15.842,15.816,15.8333,98837.0
2022-12-27 12:20:00,18.26,18.28,18.25,18.28,116403.0,15.8247,15.842,15.816,15.842,116403.0
2022-12-27 12:25:00,18.27,18.29,18.27,18.29,73560.0,15.8333,15.8507,15.8333,15.8507,73560.0
2022-12-27 12:30:00,18.29,18.29,18.27,18.29,86797.0,15.8507,15.8507,15.8333,15.8507,86797.0
2022-12-27 12:35:00,18.29,18.29,18.26,18.27,120315.0,15.8507,15.8507,15.8247,15.8333,120315.0
2022-12-27 12:40:00,18.28,18.28,18.25,18.25,97935.0,15.842,15.842,15.816,15.816,97935.0
2022-12-27 12:45:00,18.25,18.27,18.24,18.27,73409.0,15.816,15.8333,15.8073,15.8333,73409.0
2022-12-27 12:50:00,18.27,18.27,18.25,18.26,31907.0,15.8333,15.8333,15.816,15.8247,31907.0
2022-12-27 12:55:00,18.26,18.27,18.25,18.27,36376.0,15.8247,15.8333,15.816,15.8333,36376.0
2022-12-27 13:00:00,18.27,18.28,18.26,18.28,35981.0,15.8333,15.842,15.8247,15.842,35981.0
2022-12-27 13:05:00,18.28,18.29,18.27,18.28,90556.0,15.842,15.8507,15.8333,15.842,90556.0
2022-12-27 13:10:00,18.28,18.3,18.27,18.3,35954.0,15.842,15.8593,15.8333,15.8593,35954.0
2022-12-27 13:15:00,18.3,18.3,18.28,18.3,44446.0,15.8593,15.8593,15.842,15.8593,44446.0
2022-12-27 13:20:00,18.3,18.31,18.28,18.3,79317.0,15.8593,15.868,15.842,15.8593,79317.0
2022-12-27 13:25:00,18.3,18.31,18.29,18.3,66737.0,15.8593,15.868,15.8507,15.8593,66737.0
2022-12-27 13:30:00,18.3,18.31,18.29,18.3,174468.0,15.8593,15.868,15.8507,15.8593,174468.0
2022-12-27 13:35:00,18.3,18.32,18.29,18.32,52402.0,15.8593,15.8767,15.8507,15.8767,52402.0
2022-12-27 13:40:00,18.32,18.33,18.31,18.32,66743.0,15.8767,15.8853,15.868,15.8767,66743.0
2022-12-27 13:45:00,18.32,18.34,18.31,18.34,67288.0,15.8767,15.894,15.868,15.894,67288.0
2022-12-27 13:50:00,18.33,18.34,18.31,18.32,91870.0,15.8853,15.894,15.868,15.8767,91870.0
2022-12-27 13:55:00,18.32,18.32,18.28,18.29,88606.0,15.8767,15.8767,15.842,15.8507,88606.0
2022-12-27 14:00:00,18.28,18.29,18.27,18.28,40435.0,15.842,15.8507,15.8333,15.842,40435.0
2022-12-27 14:05:00,18.27,18.28,18.24,18.25,36646.0,15.8333,15.842,15.8073,15.816,36646.0
2022-12-27 14:10:00,18.25,18.25,18.23,18.25,63469.0,15.816,15.816,15.7987,15.816,63469.0
2022-12-27 14:15:00,18.25,18.25,18.22,18.23,57769.0,15.816,15.816,15.79,15.7987,57769.0
2022-12-27 14:20:00,18.22,18.23,18.2,18.2,42982.0,15.79,15.7987,15.7727,15.7727,42982.0
2022-12-27 14:25:00,18.21,18.21,18.19,18.19,67014.0,15.7813,15.7813,15.764,15.764,67014.0
2022-12-27 14:30:00,18.19,18.21,18.18,18.2,113131.0,15.764,15.7813,15.7553,15.7727,113131.0
2022-12-27 14:35:00,18.2,18.2,18.19,18.2,100842.0,15.7727,15.7727,15.764,15.7727,100842.0
2022-12-27 14:40:00,18.19,18.2,18.17,18.2,158982.0,15.764,15.7727,15.7467,15.7727,158982.0
2022-12-27 14:45:00,18.2,18.22,18.19,18.21,142230.0,15.7727,15.79,15.764,15.7813,142230.0
2022-12-27 14:50:00,18.21,18.22,18.2,18.21,171606.0,15.7813,15.79,15.7727,15.7813,171606.0
2022-12-27 14:55:00,18.21,18.23,18.21,18.22,94149.0,15.7813,15.7987,15.7813,15.79,94149.0
2022-12-27 15:00:00,18.21,18.23,18.21,18.23,54590.0,15.7813,15.7987,15.7813,15.7987,54590.0
2022-12-27 15:05:00,18.23,18.25,18.22,18.25,48054.0,15.7987,15.816,15.79,15.816,48054.0
2022-12-27 15:10:00,18.25,18.27,18.24,18.27,70626.0,15.816,15.8333,15.8073,15.8333,70626.0
2022-12-27 15:15:00,18.26,18.29,18.26,18.29,68927.0,15.8247,15.8507,15.8247,15.8507,68927.0
2022-12-27 15:20:00,18.28,18.29,18.27,18.28,99481.0,15.842,15.8507,15.8333,15.842,99481.0
2022-12-27 15:25:00,18.28,18.31,18.27,18.31,83737.0,15.842,15.868,15.8333,15.868,83737.0
2022-12-27 15:30:00,18.31,18.31,18.27,18.27,83682.0,15.868,15.868,15.8333,15.8333,83682.0
2022-12-27 15:35:00,18.27,18.29,18.27,18.29,138624.0,15.8333,15.8507,15.8333,15.8507,138624.0
2022-12-27 15:40:00,18.29,18.3,18.29,18.29,59758.0,15.8507,15.8593,15.8507,15.8507,59758.0
2022-12-27 15:45:00,18.3,18.3,18.28,18.28,135459.0,15.8593,15.8593,15.842,15.842,135459.0
2022-12-27 15:50:00,18.28,18.29,18.26,18.26,164167.0,15.842,15.8507,15.8247,15.8247,164167.0
2022-12-27 15:55:00,18.26,18.27,18.25,18.26,326158.0,15.8247,15.8333,15.816,15.8247,326158.0
2022-12-28 09:30:00,18.21,18.25,18.16,18.16,230198.0,15.7813,15.816,15.738,15.738,230198.0
2022-12-28 09:35:00,18.16,18.25,18.16,18.24,115722.0,15.738,15.816,15.738,15.8073,115722.0
2022-12-28 09:40:00,18.24,18.29,18.24,18.24,126585.0,15.8073,15.8507,15.8073,15.8073,126585.0
2022-12-28 09:45:00,18.24,18.27,18.23,18.24,67773.0,15.8073,15.8333,15.7987,15.8073,67773.0
2022-12-28 09:50:00,18.24,18.24,18.14,18.2,94143.0,15.8073,15.8073,15.7207,15.7727,94143.0
2022-12-28 09:55:00,18.2,18.21,18.14,18.15,113656.0,15.7727,15.7813,15.7207,15.7293,113656.0
2022-12-28 10:00:00,18.16,18.16,18.12,18.12,76999.0,15.738,15.738,15.7033,15.7033,76999.0
2022-12-28 10:05:00,18.12,18.13,18.06,18.09,79133.0,15.7033,15.712,15.6513,15.6773,79133.0
2022-12-28 10:10:00,18.1,18.11,18.06,18.07,80239.0,15.686,15.6947,15.6513,15.66,80239.0
2022-12-28 10:15:00,18.06,18.08,18.03,18.05,127279.0,15.6513,15.6687,15.6253,15.6427,127279.0
2022-12-28 10:20:00,18.04,18.07,18.03,18.05,90034.0,15.634,15.66,15.6253,15.6427,90034.0
2022-12-28 10:25:00,18.05,18.05,18.0,18.03,120256.0,15.6427,15.6427,15.5993,15.6253,120256.0
2022-12-28 10:30:00,18.02,18.06,18.0,18.06,77295.0,15.6167,15.6513,15.5993,15.6513,77295.0
2022-12-28 10:35:00,18.06,18.08,18.04,18.07,76543.0,15.6513,15.6687,15.634,15.66,76543.0
2022-12-28 10:40:00,18.07,18.08,18.04,18.06,56684.0,15.66,15.6687,15.634,15.6513,56684.0
2022-12-28 10:45:00,18.05,18.08,18.04,18.06,54146.0,15.6427,15.6687,15.634,15.6513,54146.0
2022-12-28 10:50:00,18.06,18.07,18.05,18.05,69914.0,15.6513,15.66,15.6427,15.6427,69914.0
2022-12-28 10:55:00,18.05,18.09,18.05,18.09,81856.0,15.6427,15.6773,15.6427,15.6773,81856.0
2022-12-28 11:00:00,18.08,18.11,18.08,18.08,94817.0,15.6687,15.6947,15.6687,15.6687,94817.0
2022-12-28 11:05:00,18.08,18.08,18.03,18.05,96639.0,15.6687,15.6687,15.6253,15.6427,96639.0
2022-12-28 11:10:00,18.05,18.06,18.03,18.05,142534.0,15.6427,15.6513,15.6253,15.6427,142534.0
2022-12-28 11:15:00,18.04,18.07,18.02,18.06,153853.0,15.634,15.66,15.6167,15.6513,153853.0
2022-12-28 11:20:00,18.06,18.08,18.05,18.07,56326.0,15.6513,15.6687,15.6427,15.66,56326.0
2022-12-28 11:25:00,18.08,18.09,18.07,18.08,53607.0,15.6687,15.6773,15.66,15.6687,53607.0
2022-12-28 11:30:00,18.07,18.09,18.06,18.08,62240.0,15.66,15.6773,15.6513,15.6687,62240.0
2022-12-28 11:35:00,18.07,18.09,18.06,18.06,50953.0,15.66,15.6773,15.6513,15.6513,50953.0
2022-12-28 11:40:00,18.07,18.07,18.04,18.05,77509.0,15.66,15.66,15.634,15.6427,77509.0
2022-12-28 11:45:00,18.05,18.06,18.03,18.04,66716.0,15.6427,15.6513,15.6253,15.634,66716.0
2022-12-28 11:50:00,18.04,18.05,18.02,18.03,77614.0,15.634,15.6427,15.6167,15.6253,77614.0
2022-12-28 11:55:00,18.04,18.04,18.0,18.02,78595.0,15.634,15.634,15.5993,15.6167,78595.0
2022-12-28 12:00:00,18.01,18.02,17.97,17.99,147624.0,15.608,15.6167,15.5733,15.5907,147624.0
2022-12-28 12:05:00,17.98,17.99,17.94,17.99,208325.0,15.582,15.5907,15.5473,15.5907,208325.0
2022-12-28 12:10:00,17.98,17.99,17.96,17.98,63432.0,15.582,15.5907,15.5647,15.582,63432.0
2022-12-28 12:15:00,17.98,17.98,17.95,17.96,48899.0,15.582,15.582,15.556,15.5647,48899.0
2022-12-28 12:20:00,17.96,17.96,17.93,17.93,58521.0,15.5647,15.5647,15.5387,15.5387,58521.0
2022-12-28 12:25:00,17.94,17.97,17.93,17.96,46532.0,15.5473,15.5733,15.5387,15.5647,46532.0
2022-12-28 12:30:00,17.96,17.99,17.96,17.98,31828.0,15.5647,15.5907,15.5647,15.582,31828.0
2022-12-28 12:35:00,17.98,18.0,17.98,17.99,19786.0,15.582,15.5993,15.582,15.5907,19786.0
2022-12-28 12:40:00,17.98,17.99,17.96,17.96,33880.0,15.582,15.5907,15.5647,15.5647,33880.0
2022-12-28 12:45:00,17.96,18.0,17.96,18.0,29380.0,15.5647,15.5993,15.5647,15.5993,29380.0
2022-12-28 12:50:00,18.0,18.02,17.98,18.02,52915.0,15.5993,15.6167,15.582,15.6167,52915.0
2022-12-28 12:55:00,18.02,18.03,18.0,18.03,23295.0,15.6167,15.6253,15.5993,15.6253,23295.0
2022-12-28 13:00:00,18.03,18.06,18.02,18.05,16452.0,15.6253,15.6513,15.6167,15.6427,16452.0
2022-12-28 13:05:00,18.05,18.06,18.02,18.04,72270.0,15.6427,15.6513,15.6167,15.634,72270.0
2022-12-28 13:10:00,18.04,18.06,18.03,18.04,21957.0,15.634,15.6513,15.6253,15.634,21957.0
2022-12-28 13:15:00,18.03,18.04,18.02,18.02,37786.0,15.6253,15.634,15.6167,15.6167,37786.0
2022-12-28 13:20:00,18.02,18.03,17.99,18.0,41590.0,15.6167,15.6253,15.5907,15.5993,41590.0
2022-12-28 13:25:00,18.0,18.03,18.0,18.03,20937.0,15.5993,15.6253,15.5993,15.6253,20937.0
2022-12-28 13:30:00,18.03,18.03,17.99,18.0,53060.0,15.6253,15.6253,15.5907,15.5993,53060.0
2022-12-28 13:35:00,17.99,18.0,17.98,17.98,18619.0,15.5907,15.5993,15.582,15.582,18619.0
2022-12-28 13:40:00,17.98,17.99,17.97,17.98,39494.0,15.582,15.5907,15.5733,15.582,39494.0
2022-12-28 13:45:00,17.97,18.01,17.97,18.01,44613.0,15.5733,15.608,15.5733,15.608,44613.0
2022-12-28 13:50:00,18.0,18.01,17.99,18.01,42818.0,15.5993,15.608,15.5907,15.608,42818.0
2022-12-28 13:55:00,18.01,18.01,17.99,18.01,40169.0,15.608,15.608,15.5907,15.608,40169.0
2022-12-28 14:00:00,18.01,18.01,17.98,18.0,59476.0,15.608,15.608,15.582,15.5993,59476.0
2022-12-28 14:05:00,18.0,18.0,17.97,17.98,59629.0,15.5993,15.5993,15.5733,15.582,59629.0
2022-12-28 14:10:00,17.98,17.99,17.97,17.98,46391.0,15.582,15.5907,15.5733,15.582,46391.0
2022-12-28 14:15:00,17.98,17.98,17.96,17.98,30864.0,15.582,15.582,15.5647,15.582,30864.0
2022-12-28 14:20:00,17.98,17.98,17.96,17.98,17986.0,15.582,15.582,15.5647,15.582,17986.0
2022-12-28 14:25:00,17.98,18.01,17.98,18.0,101264.0,15.582,15.608,15.582,15.5993,101264.0
2022-12-28 14:30:00,18.0,18.02,17.99,18.01,118532.0,15.5993,15.6167,15.5907,15.608,118532.0
2022-12-28 14:35:00,18.01,18.02,18.0,18.02,49394.0,15.608,15.6167,15.5993,15.6167,49394.0
2022-12-28 14:40:00,18.02,18.05,18.01,18.05,65303.0,15.6167,15.6427,15.608,15.6427,65303.0
2022-12-28 14:45:00,18.05,18.06,18.03,18.03,87402.0,15.6427,15.6513,15.6253,15.6253,87402.0
2022-12-28 14:50:00,18.03,18.04,18.0,18.01,37759.0,15.6253,15.634,15.5993,15.608,37759.0
2022-12-28 14:55:00,18.0,18.02,18.0,18.01,66976.0,15.5993,15.6167,15.5993,15.608,66976.0
2022-12-28 15:00:00,18.0,18.0,17.97,17.98,111160.0,15.5993,15.5993,15.5733,15.582,111160.0
2022-12-28 15:05:00,17.98,17.98,17.93,17.94,108588.0,15.582,15.582,15.5387,15.5473,108588.0
2022-12-28 15:10:00,17.94,17.94,17.91,17.93,74673.0,15.5473,15.5473,15.5213,15.5387,74673.0
2022-12-28 15:15:00,17.93,17.94,17.91,17.92,90960.0,15.5387,15.5473,15.5213,15.53,90960.0
2022-12-28 15:20:00,17.91,17.92,17.89,17.89,94937.0,15.5213,15.53,15.504,15.504,94937.0
2022-12-28 15:25:00,17.89,17.91,17.88,17.89,117679.0,15.504,15.5213,15.4953,15.504,117679.0
2022-12-28 15:30:00,17.88,17.9,17.86,17.89,91601.0,15.4953,15.5127,15.478,15.504,91601.0
2022-12-28 15:35:00,17.89,17.91,17.89,17.9,100841.0,15.504,15.5213,15.504,15.5127,100841.0
2022-12-28 15:40:00,17.91,17.91,17.9,17.91,148562.0,15.5213,15.5213,15.5127,15.5213,148562.0
2022-12-28 15:45:00,17.91,17.94,17.9,17.92,258766.0,15.5213,15.5473,15.5127,15.53,258766.0
2022-12-28 15:50:00,17.93,17.95,17.91,17.94,282979.0,15.5387,15.556,15.5213,15.5473,282979.0
2022-12-28 15:55:00,17.94,17.95,17.92,17.92,375003.0,15.5473,15.556,15.53,15.53,375003.0
2022-12-29 09:30:00,17.92,18.03,17.88,18.02,203571.0,15.53,15.6253,15.4953,15.6167,203571.0
2022-12-29 09:35:00,18.02,18.09,18.02,18.08,113299.0,15.6167,15.6773,15.6167,15.6687,113299.0
2022-12-29 09:40:00,18.07,18.1,18.07,18.09,93833.0,15.66,15.686,15.66,15.6773,93833.0
2022-12-29 09:45:00,18.09,18.12,18.07,18.11,93000.0,15.6773,15.7033,15.66,15.6947,93000.0
2022-12-29 09:50:00,18.11,18.11,18.06,18.11,102911.0,15.6947,15.6947,15.6513,15.6947,102911.0
2022-12-29 09:55:00,18.11,18.14,18.1,18.13,62087.0,15.6947,15.7207,15.686,15.712,62087.0
2022-12-29 10:00:00,18.13,18.14,18.1,18.12,73997.0,15.712,15.7207,15.686,15.7033,73997.0
2022-12-29 10:05:00,18.12,18.15,18.1,18.13,49960.0,15.7033,15.7293,15.686,15.712,49960.0
2022-12-29 10:10:00,18.14,18.17,18.13,18.17,39335.0,15.7207,15.7467,15.712,15.7467,39335.0
2022-12-29 10:15:00,18.16,18.18,18.16,18.18,42616.0,15.738,15.7553,15.738,15.7553,42616.0
2022-12-29 10:20:00,18.17,18.19,18.16,18.16,64799.0,15.7467,15.764,15.738,15.738,64799.0
2022-12-29 10:25:00,18.17,18.18,18.14,18.16,48869.0,15.7467,15.7553,15.7207,15.738,48869.0
2022-12-29 10:30:00,18.16,18.18,18.15,18.17,61241.0,15.738,15.7553,15.7293,15.7467,61241.0
2022-12-29 10:35:00,18.17,18.18,18.16,18.16,69359.0,15.7467,15.7553,15.738,15.738,69359.0
2022-12-29 10:40:00,18.16,18.17,18.11,18.13,49374.0,15.738,15.7467,15.6947,15.712,49374.0
2022-12-29 10:45:00,18.13,18.14,18.11,18.14,46903.0,15.712,15.7207,15.6947,15.7207,46903.0
2022-12-29 10:50:00,18.14,18.16,18.13,18.15,46814.0,15.7207,15.738,15.712,15.7293,46814.0
2022-12-29 10:55:00,18.15,18.16,18.13,18.14,40865.0,15.7293,15.738,15.712,15.7207,40865.0
2022-12-29 11:00:00,18.14,18.15,18.09,18.09,71968.0,15.7207,15.7293,15.6773,15.6773,71968.0
2022-12-29 11:05:00,18.1,18.13,18.09,18.13,67625.0,15.686,15.712,15.6773,15.712,67625.0
2022-12-29 11:10:00,18.13,18.15,18.12,18.14,101290.0,15.712,15.7293,15.7033,15.7207,101290.0
2022-12-29 11:15:00,18.14,18.16,18.14,18.16,44000.0,15.7207,15.738,15.7207,15.738,44000.0
2022-12-29 11:20:00,18.15,18.16,18.13,18.15,28263.0,15.7293,15.738,15.712,15.7293,28263.0
2022-12-29 11:25:00,18.14,18.16,18.12,18.13,180301.0,15.7207,15.738,15.7033,15.712,180301.0
2022-12-29 11:30:00,18.14,18.19,18.13,18.18,127262.0,15.7207,15.764,15.712,15.7553,127262.0
2022-12-29 11:35:00,18.18,18.18,18.16,18.17,161459.0,15.7553,15.7553,15.738,15.7467,161459.0
2022-12-29 11:40:00,18.16,18.21,18.16,18.2,101345.0,15.738,15.7813,15.738,15.7727,101345.0
2022-12-29 11:45:00,18.2,18.23,18.19,18.22,33975.0,15.7727,15.7987,15.764,15.79,33975.0
2022-12-29 11:50:00,18.23,18.23,18.2,18.2,39455.0,15.7987,15.7987,15.7727,15.7727,39455.0
2022-12-29 11:55:00,18.2,18.21,18.17,18.17,49398.0,15.7727,15.7813,15.7467,15.7467,49398.0
2022-12-29 12:00:00,18.17,18.19,18.16,18.19,43853.0,15.7467,15.764,15.738,15.764,43853.0
2022-12-29 12:05:00,18.19,18.2,18.18,18.19,38793.0,15.764,15.7727,15.7553,15.764,38793.0
2022-12-29 12:10:00,18.19,18.2,18.16,18.16,72806.0,15.764,15.7727,15.738,15.738,72806.0
2022-12-29 12:15:00,18.16,18.17,18.16,18.16,31208.0,15.738,15.7467,15.738,15.738,31208.0
2022-12-29 12:20:00,18.16,18.18,18.16,18.18,28900.0,15.738,15.7553,15.738,15.7553,28900.0
2022-12-29 12:25:00,18.18,18.18,18.16,18.17,96639.0,15.7553,15.7553,15.738,15.7467,96639.0
2022-12-29 12:30:00,18.16,18.17,18.14,18.16,52762.0,15.738,15.7467,15.7207,15.738,52762.0
2022-12-29 12:35:00,18.16,18.17,18.12,18.14,84490.0,15.738,15.7467,15.7033,15.7207,84490.0
2022-12-29 12:40:00,18.14,18.16,18.13,18.15,68357.0,15.7207,15.738,15.712,15.7293,68357.0
2022-12-29 12:45:00,18.16,18.16,18.15,18.16,38048.0,15.738,15.738,15.7293,15.738,38048.0
2022-12-29 12:50:00,18.16,18.19,18.16,18.18,63213.0,15.738,15.764,15.738,15.7553,63213.0
2022-12-29 12:55:00,18.18,18.19,18.17,18.19,16927.0,15.7553,15.764,15.7467,15.764,16927.0
2022-12-29 13:00:00,18.18,18.19,18.17,18.19,58390.0,15.7553,15.764,15.7467,15.764,58390.0
2022-12-29 13:05:00,18.19,18.2,18.16,18.16,81538.0,15.764,15.7727,15.738,15.738,81538.0
2022-12-29 13:10:00,18.17,18.19,18.16,18.18,39642.0,15.7467,15.764,15.738,15.7553,39642.0
2022-12-29 13:15:00,18.17,18.18,18.16,18.17,36622.0,15.7467,15.7553,15.738,15.7467,36622.0
2022-12-29 13:20:00,18.17,18.19,18.15,18.17,121823.0,15.7467,15.764,15.7293,15.7467,121823.0
2022-12-29 13:25:00,18.18,18.18,18.16,18.18,22380.0,15.7553,15.7553,15.738,15.7553,22380.0
2022-12-29 13:30:00,18.18,18.19,18.17,18.19,64390.0,15.7553,15.764,15.7467,15.764,64390.0
2022-12-29 13:35:00,18.19,18.19,18.16,18.19,41708.0,15.764,15.764,15.738,15.764,41708.0
2022-12-29 13:40:00,18.19,18.2,18.19,18.2,53207.0,15.764,15.7727,15.764,15.7727,53207.0
2022-12-29 13:45:00,18.2,18.21,18.18,18.18,69797.0,15.7727,15.7813,15.7553,15.7553,69797.0
2022-12-29 13:50:00,18.18,18.19,18.17,18.18,45956.0,15.7553,15.764,15.7467,15.7553,45956.0
2022-12-29 13:55:00,18.18,18.18,18.15,18.17,379516.0,15.7553,15.7553,15.7293,15.7467,379516.0
2022-12-29 14:00:00,18.18,18.2,18.17,18.19,74656.0,15.7553,15.7727,15.7467,15.764,74656.0
2022-12-29 14:05:00,18.18,18.21,18.18,18.2,88045.0,15.7553,15.7813,15.7553,15.7727,88045.0
2022-12-29 14:10:00,18.2,18.23,18.19,18.22,57651.0,15.7727,15.7987,15.764,15.79,57651.0
2022-12-29 14:15:00,18.22,18.24,18.21,18.24,47309.0,15.79,15.8073,15.7813,15.8073,47309.0
2022-12-29 14:20:00,18.23,18.25,18.22,18.23,70567.0,15.7987,15.816,15.79,15.7987,70567.0
2022-12-29 14:25:00,18.24,18.25,18.22,18.23,39788.0,15.8073,15.816,15.79,15.7987,39788.0
2022-12-29 14:30:00,18.23,18.23,18.21,18.23,57185.0,15.7987,15.7987,15.7813,15.7987,57185.0
2022-12-29 14:35:00,18.22,18.23,18.21,18.22,52889.0,15.79,15.7987,15.7813,15.79,52889.0
2022-12-29 14:40:00,18.22,18.23,18.21,18.21,33183.0,15.79,15.7987,15.7813,15.7813,33183.0
2022-12-29 14:45:00,18.22,18.22,18.18,18.2,164262.0,15.79,15.79,15.7553,15.7727,164262.0
2022-12-29 14:50:00,18.19,18.2,18.19,18.2,30234.0,15.764,15.7727,15.764,15.7727,30234.0
2022-12-29 14:55:00,18.2,18.21,18.19,18.2,79712.0,15.7727,15.7813,15.764,15.7727,79712.0
2022-12-29 15:00:00,18.2,18.22,18.19,18.21,105812.0,15.7727,15.79,15.764,15.7813,105812.0
2022-12-29 15:05:00,18.21,18.22,18.2,18.21,37295.0,15.7813,15.79,15.7727,15.7813,37295.0
2022-12-29 15:10:00,18.21,18.21,18.18,18.18,95676.0,15.7813,15.7813,15.7553,15.7553,95676.0
2022-12-29 15:15:00,18.18,18.19,18.16,18.17,97143.0,15.7553,15.764,15.738,15.7467,97143.0
2022-12-29 15:20:00,18.16,18.17,18.15,18.16,44753.0,15.738,15.7467,15.7293,15.738,44753.0
2022-12-29 15:25:00,18.16,18.18,18.14,18.17,108555.0,15.738,15.7553,15.7207,15.7467,108555.0
2022-12-29 15:30:00,18.16,18.18,18.16,18.17,119667.0,15.738,15.7553,15.738,15.7467,119667.0
2022-12-29 15:35:00,18.18,18.18,18.14,18.14,99581.0,15.7553,15.7553,15.7207,15.7207,99581.0
2022-12-29 15:40:00,18.14,18.15,18.14,18.14,91078.0,15.7207,15.7293,15.7207,15.7207,91078.0
2022-12-29 15:45:00,18.14,18.15,18.12,18.13,163493.0,15.7207,15.7293,15.7033,15.712,163493.0
2022-12-29 15:50:00,18.14,18.16,18.12,18.16,160089.0,15.7207,15.738,15.7033,15.738,160089.0
2022-12-29 15:55:00,18.15,18.15,18.13,18.15,338115.0,15.7293,15.7293,15.712,15.7293,338115.0
2022-12-30 09:30:00,18.08,18.17,18.06,18.16,175621.0,15.6687,15.7467,15.6513,15.738,175621.0
2022-12-30 09:35:00,18.16,18.2,18.16,18.19,81586.0,15.738,15.7727,15.738,15.764,81586.0
2022-12-30 09:40:00,18.18,18.19,18.14,18.14,70808.0,15.7553,15.764,15.7207,15.7207,70808.0
2022-12-30 09:45:00,18.14,18.14,18.06,18.07,72501.0,15.7207,15.7207,15.6513,15.66,72501.0
2022-12-30 09:50:00,18.07,18.11,18.04,18.11,65043.0,15.66,15.6947,15.634,15.6947,65043.0
2022-12-30 09:55:00,18.1,18.1,18.05,18.07,92073.0,15.686,15.686,15.6427,15.66,92073.0
2022-12-30 10:00:00,18.07,18.09,18.05,18.07,47137.0,15.66,15.6773,15.6427,15.66,47137.0
2022-12-30 10:05:00,18.06,18.09,18.04,18.08,65347.0,15.6513,15.6773,15.634,15.6687,65347.0
2022-12-30 10:10:00,18.09,18.11,18.08,18.1,29552.0,15.6773,15.6947,15.6687,15.686,29552.0
2022-12-30 10:15:00,18.09,18.12,18.08,18.12,51376.0,15.6773,15.7033,15.6687,15.7033,51376.0
2022-12-30 10:20:00,18.12,18.13,18.11,18.12,18436.0,15.7033,15.712,15.6947,15.7033,18436.0
2022-12-30 10:25:00,18.12,18.14,18.11,18.13,35632.0,15.7033,15.7207,15.6947,15.712,35632.0
2022-12-30 10:30:00,18.13,18.15,18.1,18.1,121630.0,15.712,15.7293,15.686,15.686,121630.0
2022-12-30 10:35:00,18.1,18.11,18.08,18.1,45632.0,15.686,15.6947,15.6687,15.686,45632.0
2022-12-30 10:40:00,18.1,18.1,18.07,18.07,75538.0,15.686,15.686,15.66,15.66,75538.0
2022-12-30 10:45:00,18.07,18.1,18.06,18.09,60854.0,15.66,15.686,15.6513,15.6773,60854.0
2022-12-30 10:50:00,18.08,18.08,18.03,18.04,105485.0,15.6687,15.6687,15.6253,15.634,105485.0
2022-12-30 10:55:00,18.04,18.06,18.03,18.05,59104.0,15.634,15.6513,15.6253,15.6427,59104.0
2022-12-30 11:00:00,18.05,18.06,18.03,18.05,29321.0,15.6427,15.6513,15.6253,15.6427,29321.0
2022-12-30 11:05:00,18.05,18.07,18.05,18.06,25831.0,15.6427,15.66,15.6427,15.6513,25831.0
2022-12-30 11:10:00,18.06,18.06,18.03,18.06,124770.0,15.6513,15.6513,15.6253,15.6513,124770.0
2022-12-30 11:15:00,18.06,18.08,18.06,18.07,49315.0,15.6513,15.6687,15.6513,15.66,49315.0
2022-12-30 11:20:00,18.07,18.08,18.05,18.05,33203.0,15.66,15.6687,15.6427,15.6427,33203.0
2022-12-30 11:25:00,18.05,18.06,18.02,18.03,75489.0,15.6427,15.6513,15.6167,15.6253,75489.0
2022-12-30 11:30:00,18.03,18.06,18.02,18.04,71959.0,15.6253,15.6513,15.6167,15.634,71959.0
2022-12-30 11:35:00,18.04,18.05,18.01,18.02,38786.0,15.634,15.6427,15.608,15.6167,38786.0
2022-12-30 11:40:00,18.02,18.03,18.0,18.02,36805.0,15.6167,15.6253,15.5993,15.6167,36805.0
2022-12-30 11:45:00,18.02,18.04,18.02,18.03,28850.0,15.6167,15.634,15.6167,15.6253,28850.0
2022-12-30 11:50:00,18.03,18.05,18.02,18.04,26710.0,15.6253,15.6427,15.6167,15.634,26710.0
2022-12-30 11:55:00,18.04,18.07,18.03,18.06,62225.0,15.634,15.66,15.6253,15.6513,62225.0
2022-12-30 12:00:00,18.07,18.08,18.05,18.07,42051.0,15.66,15.6687,15.6427,15.66,42051.0
2022-12-30 12:05:00,18.06,18.07,18.05,18.07,27746.0,15.6513,15.66,15.6427,15.66,27746.0
2022-12-30 12:10:00,18.07,18.08,18.06,18.07,53427.0,15.66,15.6687,15.6513,15.66,53427.0
2022-12-30 12:15:00,18.07,18.09,18.06,18.08,36014.0,15.66,15.6773,15.6513,15.6687,36014.0
2022-12-30 12:20:00,18.08,18.09,18.07,18.07,28623.0,15.6687,15.6773,15.66,15.66,28623.0
2022-12-30 12:25:00,18.07,18.09,18.07,18.09,47558.0,15.66,15.6773,15.66,15.6773,47558.0
2022-12-30 12:30:00,18.08,18.1,18.08,18.1,18848.0,15.6687,15.686,15.6687,15.686,18848.0
2022-12-30 12:35:00,18.1,18.1,18.08,18.1,36486.0,15.686,15.686,15.6687,15.686,36486.0
2022-12-30 12:40:00,18.09,18.1,18.07,18.09,68419.0,15.6773,15.686,15.66,15.6773,68419.0
2022-12-30 12:45:00,18.09,18.09,18.06,18.07,59429.0,15.6773,15.6773,15.6513,15.66,59429.0
2022-12-30 12:50:00,18.07,18.09,18.07,18.09,54375.0,15.66,15.6773,15.66,15.6773,54375.0
2022-12-30 12:55:00,18.08,18.09,18.07,18.09,38039.0,15.6687,15.6773,15.66,15.6773,38039.0
2022-12-30 13:00:00,18.09,18.09,18.06,18.07,89572.0,15.6773,15.6773,15.6513,15.66,89572.0
2022-12-30 13:05:00,18.07,18.08,18.06,18.07,65298.0,15.66,15.6687,15.6513,15.66,65298.0
2022-12-30 13:10:00,18.07,18.08,18.06,18.07,49504.0,15.66,15.6687,15.6513,15.66,49504.0
2022-12-30 13:15:00,18.07,18.08,18.04,18.05,68543.0,15.66,15.6687,15.634,15.6427,68543.0
2022-12-30 13:20:00,18.04,18.04,17.98,17.99,132577.0,15.634,15.634,15.582,15.5907,132577.0
2022-12-30 13:25:00,17.99,18.02,17.97,18.02,74038.0,15.5907,15.6167,15.5733,15.6167,74038.0
2022-12-30 13:30:00,18.01,18.04,18.01,18.04,57786.0,15.608,15.634,15.608,15.634,57786.0
2022-12-30 13:35:00,18.04,18.05,18.02,18.02,45604.0,15.634,15.6427,15.6167,15.6167,45604.0
2022-12-30 13:40:00,18.02,18.03,17.99,18.0,109442.0,15.6167,15.6253,15.5907,15.5993,109442.0
2022-12-30 13:45:00,18.0,18.01,17.99,18.01,67212.0,15.5993,15.608,15.5907,15.608,67212.0
2022-12-30 13:50:00,18.01,18.03,18.0,18.03,101937.0,15.608,15.6253,15.5993,15.6253,101937.0
2022-12-30 13:55:00,18.03,18.03,18.0,18.0,77281.0,15.6253,15.6253,15.5993,15.5993,77281.0
2022-12-30 14:00:00,18.0,18.01,17.98,18.0,75119.0,15.5993,15.608,15.582,15.5993,75119.0
2022-12-30 14:05:00,17.99,17.99,17.96,17.96,76111.0,15.5907,15.5907,15.5647,15.5647,76111.0
2022-12-30 14:10:00,17.96,17.98,17.96,17.96,35176.0,15.5647,15.582,15.5647,15.5647,35176.0
2022-12-30 14:15:00,17.96,17.98,17.95,17.97,60836.0,15.5647,15.582,15.556,15.5733,60836.0
2022-12-30 14:20:00,17.97,17.98,17.95,17.97,70419.0,15.5733,15.582,15.556,15.5733,70419.0
2022-12-30 14:25:00,17.96,17.99,17.96,17.98,57252.0,15.5647,15.5907,15.5647,15.582,57252.0
2022-12-30 14:30:00,17.98,18.0,17.98,17.99,48276.0,15.582,15.5993,15.582,15.5907,48276.0
2022-12-30 14:35:00,17.99,18.0,17.97,17.98,81334.0,15.5907,15.5993,15.5733,15.582,81334.0
2022-12-30 14:40:00,17.97,17.98,17.97,17.97,67323.0,15.5733,15.582,15.5733,15.5733,67323.0
2022-12-30 14:45:00,17.97,17.99,17.97,17.97,39719.0,15.5733,15.5907,15.5733,15.5733,39719.0
2022-12-30 14:50:00,17.98,18.02,17.97,18.01,101453.0,15.582,15.6167,15.5733,15.608,101453.0
2022-12-30 14:55:00,18.0,18.01,17.99,18.01,48992.0,15.5993,15.608,15.5907,15.608,48992.0
2022-12-30 15:00:00,18.0,18.03,18.0,18.01,68776.0,15.5993,15.6253,15.5993,15.608,68776.0
2022-12-30 15:05:00,18.01,18.03,18.01,18.02,34707.0,15.608,15.6253,15.608,15.6167,34707.0
2022-12-30 15:10:00,18.02,18.05,18.01,18.04,48868.0,15.6167,15.6427,15.608,15.634,48868.0
2022-12-30 15:15:00,18.04,18.06,18.03,18.05,92698.0,15.634,15.6513,15.6253,15.6427,92698.0
2022-12-30 15:20:00,18.04,18.07,18.04,18.05,68367.0,15.634,15.66,15.634,15.6427,68367.0
2022-12-30 15:25:00,18.04,18.05,18.02,18.03,74006.0,15.634,15.6427,15.6167,15.6253,74006.0
2022-12-30 15:30:00,18.03,18.09,18.02,18.09,96310.0,15.6253,15.6773,15.6167,15.6773,96310.0
2022-12-30 15:35:00,18.08,18.09,18.06,18.07,123482.0,15.6687,15.6773,15.6513,15.66,123482.0
2022-12-30 15:40:00,18.07,18.09,18.06,18.07,93379.0,15.66,15.6773,15.6513,15.66,93379.0
2022-12-30 15:45:00,18.07,18.1,18.07,18.1,252984.0,15.66,15.686,15.66,15.686,252984.0
2022-12-30 15:50:00,18.1,18.12,18.09,18.11,227696.0,15.686,15.7033,15.6773,15.6947,227696.0
2022-12-30 15:55:00,18.1,18.11,18.07,18.08,326536.0,15.686,15.6947,15.66,15.6687,326536.0
2023-01-03 09:30:00,18.0,18.09,17.95,18.08,241756.0,15.5993,15.6773,15.556,15.6687,241756.0
2023-01-03 09:35:00,18.09,18.13,18.06,18.08,104657.0,15.6773,15.712,15.6513,15.6687,104657.0
2023-01-03 09:40:00,18.09,18.18,18.09,18.1,119170.0,15.6773,15.7553,15.6773,15.686,119170.0
2023-01-03 09:45:00,18.1,18.1,18.04,18.07,81798.0,15.686,15.686,15.634,15.66,81798.0
2023-01-03 09:50:00,18.07,18.1,18.04,18.05,68801.0,15.66,15.686,15.634,15.6427,68801.0
2023-01-03 09:55:00,18.05,18.06,17.95,17.95,134658.0,15.6427,15.6513,15.556,15.556,134658.0
2023-01-03 10:00:00,17.96,18.03,17.95,18.03,105301.0,15.5647,15.6253,15.556,15.6253,105301.0
2023-01-03 10:05:00,18.03,18.04,18.0,18.03,76858.0,15.6253,15.634,15.5993,15.6253,76858.0
2023-01-03 10:10:00,18.03,18.03,17.96,17.96,114544.0,15.6253,15.6253,15.5647,15.5647,114544.0
2023-01-03 10:15:00,17.96,17.98,17.91,17.91,121542.0,15.5647,15.582,15.5213,15.5213,121542.0
2023-01-03 10:20:00,17.91,17.93,17.9,17.91,93282.0,15.5213,15.5387,15.5127,15.5213,93282.0
2023-01-03 10:25:00,17.92,17.92,17.88,17.91,61113.0,15.53,15.53,15.4953,15.5213,61113.0
2023-01-03 10:30:00,17.92,17.97,17.91,17.97,169725.0,15.53,15.5733,15.5213,15.5733,169725.0
2023-01-03 10:35:00,17.96,18.02,17.95,18.02,130138.0,15.5647,15.6167,15.556,15.6167,130138.0
2023-01-03 10:40:00,18.02,18.04,18.0,18.04,54985.0,15.6167,15.634,15.5993,15.634,54985.0
2023-01-03 10:45:00,18.04,18.1,18.03,18.1,146369.0,15.634,15.686,15.6253,15.686,146369.0
2023-01-03 10:50:00,18.09,18.12,18.07,18.12,150321.0,15.6773,15.7033,15.66,15.7033,150321.0
2023-01-03 10:55:00,18.12,18.17,18.11,18.16,109041.0,15.7033,15.7467,15.6947,15.738,109041.0
2023-01-03 11:00:00,18.16,18.18,18.15,18.17,41834.0,15.738,15.7553,15.7293,15.7467,41834.0
2023-01-03 11:05:00,18.17,18.18,18.14,18.14,66618.0,15.7467,15.7553,15.7207,15.7207,66618.0
2023-01-03 11:10:00,18.14,18.15,18.08,18.09,196569.0,15.7207,15.7293,15.6687,15.6773,196569.0
2023-01-03 11:15:00,18.09,18.11,18.07,18.1,73442.0,15.6773,15.6947,15.66,15.686,73442.0
2023-01-03 11:20:00,18.1,18.1,18.04,18.05,102062.0,15.686,15.686,15.634,15.6427,102062.0
2023-01-03 11:25:00,18.05,18.06,18.03,18.06,92669.0,15.6427,15.6513,15.6253,15.6513,92669.0
2023-01-03 11:30:00,18.06,18.06,18.03,18.03,170544.0,15.6513,15.6513,15.6253,15.6253,170544.0
2023-01-03 11:35:00,18.04,18.04,18.0,18.0,76327.0,15.634,15.634,15.5993,15.5993,76327.0
2023-01-03 11:40:00,18.0,18.01,17.97,17.98,74841.0,15.5993,15.608,15.5733,15.582,74841.0
2023-01-03 11:45:00,17.98,18.01,17.96,18.0,54678.0,15.582,15.608,15.5647,15.5993,54678.0
2023-01-03 11:50:00,18.0,18.02,17.97,18.01,55099.0,15.5993,15.6167,15.5733,15.608,55099.0
2023-01-03 11:55:00,18.02,18.04,18.0,18.03,58014.0,15.6167,15.634,15.5993,15.6253,58014.0
2023-01-03 12:00:00,18.03,18.06,18.03,18.06,59845.0,15.6253,15.6513,15.6253,15.6513,59845.0
2023-01-03 12:05:00,18.06,18.07,18.05,18.07,95391.0,15.6513,15.66,15.6427,15.66,95391.0
2023-01-03 12:10:00,18.07,18.08,18.06,18.07,51571.0,15.66,15.6687,15.6513,15.66,51571.0
2023-01-03 12:15:00,18.07,18.1,18.06,18.07,101490.0,15.66,15.686,15.6513,15.66,101490.0
2023-01-03 12:20:00,18.07,18.08,18.04,18.06,80429.0,15.66,15.6687,15.634,15.6513,80429.0
2023-01-03 12:25:00,18.06,18.06,18.04,18.06,58020.0,15.6513,15.6513,15.634,15.6513,58020.0
2023-01-03 12:30:00,18.05,18.1,18.05,18.09,37468.0,15.6427,15.686,15.6427,15.6773,37468.0
2023-01-03 12:35:00,18.09,18.09,18.05,18.07,42730.0,15.6773,15.6773,15.6427,15.66,42730.0
2023-01-03 12:40:00,18.07,18.07,17.99,18.0,78422.0,15.66,15.66,15.5907,15.5993,78422.0
2023-01-03 12:45:00,18.0,18.0,17.95,17.97,74473.0,15.5993,15.5993,15.556,15.5733,74473.0
2023-01-03 12:50:00,17.96,17.99,17.96,17.97,80665.0,15.5647,15.5907,15.5647,15.5733,80665.0
2023-01-03 12:55:00,17.96,17.99,17.95,17.98,49815.0,15.5647,15.5907,15.556,15.582,49815.0
2023-01-03 13:00:00,17.98,17.98,17.96,17.97,26968.0,15.582,15.582,15.5647,15.5733,26968.0
2023-01-03 13:05:00,17.98,17.98,17.95,17.96,62400.0,15.582,15.582,15.556,15.5647,62400.0
2023-01-03 13:10:00,17.96,17.97,17.93,17.94,63639.0,15.5647,15.5733,15.5387,15.5473,63639.0
2023-01-03 13:15:00,17.94,17.94,17.92,17.93,43027.0,15.5473,15.5473,15.53,15.5387,43027.0
2023-01-03 13:20:00,17.93,17.94,17.92,17.94,27404.0,15.5387,15.5473,15.53,15.5473,27404.0
2023-01-03 13:25:00,17.93,17.97,17.92,17.95,68821.0,15.5387,15.5733,15.53,15.556,68821.0
2023-01-03 13:30:00,17.96,17.96,17.93,17.95,86376.0,15.5647,15.5647,15.5387,15.556,86376.0
2023-01-03 13:35:00,17.95,18.0,17.94,17.96,71052.0,15.556,15.5993,15.5473,15.5647,71052.0
2023-01-03 13:40:00,17.96,17.99,17.95,17.96,97122.0,15.5647,15.5907,15.556,15.5647,97122.0
2023-01-03 13:45:00,17.96,17.96,17.94,17.96,40456.0,15.5647,15.5647,15.5473,15.5647,40456.0
2023-01-03 13:50:00,17.96,17.97,17.95,17.96,54564.0,15.5647,15.5733,15.556,15.5647,54564.0
2023-01-03 13:55:00,17.96,17.98,17.95,17.98,59484.0,15.5647,15.582,15.556,15.582,59484.0
2023-01-03 14:00:00,17.97,17.98,17.93,17.93,66123.0,15.5733,15.582,15.5387,15.5387,66123.0
2023-01-03 14:05:00,17.94,17.95,17.9,17.91,89475.0,15.5473,15.556,15.5127,15.5213,89475.0
2023-01-03 14:10:00,17.91,17.92,17.88,17.92,98342.0,15.5213,15.53,15.4953,15.53,98342.0
2023-01-03 14:15:00,17.91,17.96,17.91,17.94,117152.0,15.5213,15.5647,15.5213,15.5473,117152.0
2023-01-03 14:20:00,17.94,17.95,17.92,17.92,77192.0,15.5473,15.556,15.53,15.53,77192.0
2023-01-03 14:25:00,17.92,17.93,17.89,17.9,63954.0,15.53,15.5387,15.504,15.5127,63954.0
2023-01-03 14:30:00,17.89,17.91,17.88,17.89,213801.0,15.504,15.5213,15.4953,15.504,213801.0
2023-01-03 14:35:00,17.89,17.9,17.86,17.86,100885.0,15.504,15.5127,15.478,15.478,100885.0
2023-01-03 14:40:00,17.86,17.94,17.86,17.94,149571.0,15.478,15.5473,15.478,15.5473,149571.0
2023-01-03 14:45:00,17.93,17.99,17.92,17.96,184938.0,15.5387,15.5907,15.53,15.5647,184938.0
2023-01-03 14:50:00,17.95,17.95,17.92,17.94,55375.0,15.556,15.556,15.53,15.5473,55375.0
2023-01-03 14:55:00,17.93,17.96,17.92,17.93,83593.0,15.5387,15.5647,15.53,15.5387,83593.0
2023-01-03 15:00:00,17.92,17.96,17.91,17.92,157283.0,15.53,15.5647,15.5213,15.53,157283.0
2023-01-03 15:05:00,17.92,17.94,17.9,17.91,63701.0,15.53,15.5473,15.5127,15.5213,63701.0
2023-01-03 15:10:00,17.91,17.95,17.91,17.95,94832.0,15.5213,15.556,15.5213,15.556,94832.0
2023-01-03 15:15:00,17.95,17.98,17.94,17.96,105124.0,15.556,15.582,15.5473,15.5647,105124.0
2023-01-03 15:20:00,17.96,17.96,17.91,17.91,101118.0,15.5647,15.5647,15.5213,15.5213,101118.0
2023-01-03 15:25:00,17.91,17.96,17.91,17.96,101052.0,15.5213,15.5647,15.5213,15.5647,101052.0
2023-01-03 15:30:00,17.96,17.99,17.95,17.98,170816.0,15.5647,15.5907,15.556,15.582,170816.0
2023-01-03 15:35:00,17.98,17.99,17.96,17.98,143773.0,15.582,15.5907,15.5647,15.582,143773.0
2023-01-03 15:40:00,17.97,18.0,17.96,17.98,222321.0,15.5733,15.5993,15.5647,15.582,222321.0
2023-01-03 15:45:00,17.98,18.01,17.98,18.0,233003.0,15.582,15.608,15.582,15.5993,233003.0
2023-01-03 15:50:00,18.0,18.03,17.99,18.03,418977.0,15.5993,15.6253,15.5907,15.6253,418977.0
2023-01-03 15:55:00,18.03,18.03,18.0,18.01,571421.0,15.6253,15.6253,15.5993,15.608,571421.0
2023-01-04 09:30:00,17.86,17.97,17.85,17.95,201323.0,15.478,15.5733,15.4693,15.556,201323.0
2023-01-04 09:35:00,17.96,18.07,17.96,18.02,92142.0,15.5647,15.66,15.5647,15.6167,92142.0
2023-01-04 09:40:00,18.03,18.06,18.02,18.02,101666.0,15.6253,15.6513,15.6167,15.6167,101666.0
2023-01-04 09:45:00,18.02,18.03,17.92,17.95,186801.0,15.6167,15.6253,15.53,15.556,186801.0
2023-01-04 09:50:00,17.96,18.04,17.94,18.04,59951.0,15.5647,15.634,15.5473,15.634,59951.0
2023-01-04 09:55:00,18.03,18.1,18.02,18.1,92673.0,15.6253,15.686,15.6167,15.686,92673.0
2023-01-04 10:00:00,18.09,18.19,18.04,18.08,189987.0,15.6773,15.764,15.634,15.6687,189987.0
2023-01-04 10:05:00,18.09,18.1,18.02,18.04,54267.0,15.6773,15.686,15.6167,15.634,54267.0
2023-01-04 10:10:00,18.04,18.04,17.99,18.03,72962.0,15.634,15.634,15.5907,15.6253,72962.0
2023-01-04 10:15:00,18.02,18.07,18.0,18.05,62059.0,15.6167,15.66,15.5993,15.6427,62059.0
2023-01-04 10:20:00,18.05,18.08,18.02,18.05,177363.0,15.6427,15.6687,15.6167,15.6427,177363.0
2023-01-04 10:25:00,18.05,18.12,18.04,18.11,109128.0,15.6427,15.7033,15.634,15.6947,109128.0
2023-01-04 10:30:00,18.11,18.14,18.08,18.14,91946.0,15.6947,15.7207,15.6687,15.7207,91946.0
2023-01-04 10:35:00,18.14,18.16,18.11,18.13,65058.0,15.7207,15.738,15.6947,15.712,65058.0
2023-01-04 10:40:00,18.12,18.14,18.1,18.13,176581.0,15.7033,15.7207,15.686,15.712,176581.0
2023-01-04 10:45:00,18.13,18.15,18.12,18.13,124899.0,15.712,15.7293,15.7033,15.712,124899.0
2023-01-04 10:50:00,18.13,18.13,18.09,18.11,99228.0,15.712,15.712,15.6773,15.6947,99228.0
2023-01-04 10:55:00,18.12,18.16,18.1,18.14,398051.0,15.7033,15.738,15.686,15.7207,398051.0
2023-01-04 11:00:00,18.15,18.16,18.13,18.14,207130.0,15.7293,15.738,15.712,15.7207,207130.0
2023-01-04 11:05:00,18.14,18.17,18.11,18.16,403307.0,15.7207,15.7467,15.6947,15.738,403307.0
2023-01-04 11:10:00,18.17,18.21,18.16,18.19,136069.0,15.7467,15.7813,15.738,15.764,136069.0
2023-01-04 11:15:00,18.19,18.2,18.14,18.14,72863.0,15.764,15.7727,15.7207,15.7207,72863.0
2023-01-04 11:20:00,18.14,18.17,18.12,18.16,153040.0,15.7207,15.7467,15.7033,15.738,153040.0
2023-01-04 11:25:00,18.16,18.17,18.15,18.17,113344.0,15.738,15.7467,15.7293,15.7467,113344.0
2023-01-04 11:30:00,18.16,18.21,18.16,18.2,90782.0,15.738,15.7813,15.738,15.7727,90782.0
2023-01-04 11:35:00,18.21,18.23,18.2,18.2,76511.0,15.7813,15.7987,15.7727,15.7727,76511.0
2023-01-04 11:40:00,18.21,18.23,18.19,18.23,53550.0,15.7813,15.7987,15.764,15.7987,53550.0
2023-01-04 11:45:00,18.22,18.24,18.21,18.23,89800.0,15.79,15.8073,15.7813,15.7987,89800.0
2023-01-04 11:50:00,18.23,18.26,18.22,18.26,127399.0,15.7987,15.8247,15.79,15.8247,127399.0
2023-01-04 11:55:00,18.26,18.3,18.25,18.3,55074.0,15.8247,15.8593,15.816,15.8593,55074.0
2023-01-04 12:00:00,18.3,18.32,18.29,18.31,138006.0,15.8593,15.8767,15.8507,15.868,138006.0
2023-01-04 12:05:00,18.31,18.33,18.3,18.31,70340.0,15.868,15.8853,15.8593,15.868,70340.0
2023-01-04 12:10:00,18.31,18.35,18.31,18.34,170955.0,15.868,15.9027,15.868,15.894,170955.0
2023-01-04 12:15:00,18.35,18.36,18.33,18.35,79935.0,15.9027,15.9113,15.8853,15.9027,79935.0
2023-01-04 12:20:00,18.35,18.37,18.33,18.36,49204.0,15.9027,15.92,15.8853,15.9113,49204.0
2023-01-04 12:25:00,18.36,18.36,18.32,18.32,47386.0,15.9113,15.9113,15.8767,15.8767,47386.0
2023-01-04 12:30:00,18.32,18.36,18.32,18.35,53750.0,15.8767,15.9113,15.8767,15.9027,53750.0
2023-01-04 12:35:00,18.35,18.35,18.31,18.34,119408.0,15.9027,15.9027,15.868,15.894,119408.0
2023-01-04 12:40:00,18.34,18.37,18.33,18.36,55293.0,15.894,15.92,15.8853,15.9113,55293.0
2023-01-04 12:45:00,18.36,18.37,18.35,18.36,61834.0,15.9113,15.92,15.9027,15.9113,61834.0
2023-01-04 12:50:00,18.36,18.38,18.35,18.37,52010.0,15.9113,15.9287,15.9027,15.92,52010.0
2023-01-04 12:55:00,18.37,18.37,18.34,18.35,55873.0,15.92,15.92,15.894,15.9027,55873.0
2023-01-04 13:00:00,18.35,18.36,18.33,18.36,57573.0,15.9027,15.9113,15.8853,15.9113,57573.0
2023-01-04 13:05:00,18.36,18.38,18.34,18.35,306103.0,15.9113,15.9287,15.894,15.9027,306103.0
2023-01-04 13:10:00,18.35,18.36,18.32,18.32,42829.0,15.9027,15.9113,15.8767,15.8767,42829.0
2023-01-04 13:15:00,18.32,18.37,18.32,18.36,103775.0,15.8767,15.92,15.8767,15.9113,103775.0
2023-01-04 13:20:00,18.36,18.36,18.33,18.35,53369.0,15.9113,15.9113,15.8853,15.9027,53369.0
2023-01-04 13:25:00,18.35,18.35,18.32,18.33,59199.0,15.9027,15.9027,15.8767,15.8853,59199.0
2023-01-04 13:30:00,18.32,18.34,18.31,18.32,44298.0,15.8767,15.894,15.868,15.8767,44298.0
2023-01-04 13:35:00,18.32,18.33,18.31,18.32,63470.0,15.8767,15.8853,15.868,15.8767,63470.0
2023-01-04 13:40:00,18.32,18.32,18.28,18.29,50036.0,15.8767,15.8767,15.842,15.8507,50036.0
2023-01-04 13:45:00,18.29,18.29,18.26,18.29,64494.0,15.8507,15.8507,15.8247,15.8507,64494.0
2023-01-04 13:50:00,18.29,18.3,18.27,18.28,50635.0,15.8507,15.8593,15.8333,15.842,50635.0
2023-01-04 13:55:00,18.28,18.28,18.22,18.24,86200.0,15.842,15.842,15.79,15.8073,86200.0
2023-01-04 14:00:00,18.23,18.28,18.16,18.23,254237.0,15.7987,15.842,15.738,15.7987,254237.0
2023-01-04 14:05:00,18.23,18.26,18.21,18.22,112293.0,15.7987,15.8247,15.7813,15.79,112293.0
2023-01-04 14:10:00,18.22,18.25,18.21,18.25,56818.0,15.79,15.816,15.7813,15.816,56818.0
2023-01-04 14:15:00,18.25,18.29,18.24,18.29,36533.0,15.816,15.8507,15.8073,15.8507,36533.0
2023-01-04 14:20:00,18.29,18.29,18.2,18.21,64076.0,15.8507,15.8507,15.7727,15.7813,64076.0
2023-01-04 14:25:00,18.21,18.22,18.12,18.12,55635.0,15.7813,15.79,15.7033,15.7033,55635.0
2023-01-04 14:30:00,18.13,18.15,18.12,18.14,79555.0,15.712,15.7293,15.7033,15.7207,79555.0
2023-01-04 14:35:00,18.14,18.17,18.14,18.16,69369.0,15.7207,15.7467,15.7207,15.738,69369.0
2023-01-04 14:40:00,18.16,18.18,18.14,18.16,66010.0,15.738,15.7553,15.7207,15.738,66010.0
2023-01-04 14:45:00,18.17,18.19,18.14,18.15,82101.0,15.7467,15.764,15.7207,15.7293,82101.0
2023-01-04 14:50:00,18.15,18.16,18.13,18.16,46094.0,15.7293,15.738,15.712,15.738,46094.0
2023-01-04 14:55:00,18.16,18.2,18.15,18.2,100166.0,15.738,15.7727,15.7293,15.7727,100166.0
2023-01-04 15:00:00,18.2,18.23,18.19,18.2,76144.0,15.7727,15.7987,15.764,15.7727,76144.0
2023-01-04 15:05:00,18.2,18.21,18.16,18.2,84690.0,15.7727,15.7813,15.738,15.7727,84690.0
2023-01-04 15:10:00,18.2,18.22,18.19,18.21,83085.0,15.7727,15.79,15.764,15.7813,83085.0
2023-01-04 15:15:00,18.22,18.23,18.2,18.23,75241.0,15.79,15.7987,15.7727,15.7987,75241.0
2023-01-04 15:20:00,18.23,18.24,18.2,18.21,110249.0,15.7987,15.8073,15.7727,15.7813,110249.0
2023-01-04 15:25:00,18.21,18.23,18.19,18.21,153956.0,15.7813,15.7987,15.764,15.7813,153956.0
2023-01-04 15:30:00,18.2,18.21,18.18,18.2,103154.0,15.7727,15.7813,15.7553,15.7727,103154.0
2023-01-04 15:35:00,18.2,18.2,18.15,18.18,112555.0,15.7727,15.7727,15.7293,15.7553,112555.0
2023-01-04 15:40:00,18.18,18.18,18.14,18.14,158626.0,15.7553,15.7553,15.7207,15.7207,158626.0
2023-01-04 15:45:00,18.14,18.19,18.14,18.19,182608.0,15.7207,15.764,15.7207,15.764,182608.0
2023-01-04 15:50:00,18.19,18.23,18.19,18.22,367624.0,15.764,15.7987,15.764,15.79,367624.0
2023-01-04 15:55:00,18.21,18.24,18.19,18.23,806084.0,15.7813,15.8073,15.764,15.7987,806084.0
2023-01-05 09:30:00,18.12,18.2,18.11,18.19,177967.0,15.7033,15.7727,15.6947,15.764,177967.0
2023-01-05 09:35:00,18.19,18.21,18.16,18.17,113408.0,15.764,15.7813,15.738,15.7467,113408.0
2023-01-05 09:40:00,18.16,18.18,18.1,18.12,65187.0,15.738,15.7553,15.686,15.7033,65187.0
2023-01-05 09:45:00,18.13,18.15,18.08,18.08,68831.0,15.712,15.7293,15.6687,15.6687,68831.0
2023-01-05 09:50:00,18.08,18.14,18.07,18.11,79021.0,15.6687,15.7207,15.66,15.6947,79021.0
2023-01-05 09:55:00,18.1,18.12,18.08,18.11,51411.0,15.686,15.7033,15.6687,15.6947,51411.0
2023-01-05 10:00:00,18.1,18.11,18.03,18.05,73971.0,15.686,15.6947,15.6253,15.6427,73971.0
2023-01-05 10:05:00,18.05,18.11,18.02,18.06,152584.0,15.6427,15.6947,15.6167,15.6513,152584.0
2023-01-05 10:10:00,18.07,18.15,18.05,18.14,55292.0,15.66,15.7293,15.6427,15.7207,55292.0
2023-01-05 10:15:00,18.14,18.15,18.11,18.12,35305.0,15.7207,15.7293,15.6947,15.7033,35305.0
2023-01-05 10:20:00,18.13,18.13,18.07,18.09,45219.0,15.712,15.712,15.66,15.6773,45219.0
2023-01-05 10:25:00,18.09,18.09,18.06,18.08,44333.0,15.6773,15.6773,15.6513,15.6687,44333.0
2023-01-05 10:30:00,18.08,18.1,18.04,18.07,72632.0,15.6687,15.686,15.634,15.66,72632.0
2023-01-05 10:35:00,18.06,18.09,18.04,18.09,42737.0,15.6513,15.6773,15.634,15.6773,42737.0
2023-01-05 10:40:00,18.09,18.1,18.04,18.09,48537.0,15.6773,15.686,15.634,15.6773,48537.0
2023-01-05 10:45:00,18.09,18.1,18.07,18.09,55801.0,15.6773,15.686,15.66,15.6773,55801.0
2023-01-05 10:50:00,18.09,18.1,18.05,18.07,67066.0,15.6773,15.686,15.6427,15.66,67066.0
2023-01-05 10:55:00,18.07,18.07,18.05,18.07,63555.0,15.66,15.66,15.6427,15.66,63555.0
2023-01-05 11:00:00,18.07,18.1,18.05,18.1,110192.0,15.66,15.686,15.6427,15.686,110192.0
2023-01-05 11:05:00,18.09,18.11,18.08,18.11,40146.0,15.6773,15.6947,15.6687,15.6947,40146.0
2023-01-05 11:10:00,18.11,18.13,18.1,18.11,101272.0,15.6947,15.712,15.686,15.6947,101272.0
2023-01-05 11:15:00,18.1,18.11,18.06,18.07,37087.0,15.686,15.6947,15.6513,15.66,37087.0
2023-01-05 11:20:00,18.06,18.08,18.04,18.04,70090.0,15.6513,15.6687,15.634,15.634,70090.0
2023-01-05 11:25:00,18.04,18.06,18.03,18.05,79832.0,15.634,15.6513,15.6253,15.6427,79832.0
2023-01-05 11:30:00,18.05,18.07,18.05,18.07,50133.0,15.6427,15.66,15.6427,15.66,50133.0
2023-01-05 11:35:00,18.07,18.09,18.06,18.07,54565.0,15.66,15.6773,15.6513,15.66,54565.0
2023-01-05 11:40:00,18.08,18.09,18.07,18.09,28336.0,15.6687,15.6773,15.66,15.6773,28336.0
2023-01-05 11:45:00,18.09,18.1,18.08,18.1,25936.0,15.6773,15.686,15.6687,15.686,25936.0
2023-01-05 11:50:00,18.1,18.1,18.06,18.07,36368.0,15.686,15.686,15.6513,15.66,36368.0
2023-01-05 11:55:00,18.08,18.09,18.06,18.08,57044.0,15.6687,15.6773,15.6513,15.6687,57044.0
2023-01-05 12:00:00,18.08,18.1,18.08,18.1,19947.0,15.6687,15.686,15.6687,15.686,19947.0
2023-01-05 12:05:00,18.1,18.1,18.08,18.1,31776.0,15.686,15.686,15.6687,15.686,31776.0
2023-01-05 12:10:00,18.1,18.11,18.09,18.1,58882.0,15.686,15.6947,15.6773,15.686,58882.0
2023-01-05 12:15:00,18.1,18.11,18.08,18.1,61424.0,15.686,15.6947,15.6687,15.686,61424.0
2023-01-05 12:20:00,18.1,18.12,18.08,18.11,76806.0,15.686,15.7033,15.6687,15.6947,76806.0
2023-01-05 12:25:00,18.11,18.12,18.09,18.12,31904.0,15.6947,15.7033,15.6773,15.7033,31904.0
2023-01-05 12:30:00,18.12,18.17,18.11,18.16,94067.0,15.7033,15.7467,15.6947,15.738,94067.0
2023-01-05 12:35:00,18.16,18.17,18.13,18.14,92220.0,15.738,15.7467,15.712,15.7207,92220.0
2023-01-05 12:40:00,18.14,18.14,18.12,18.14,43527.0,15.7207,15.7207,15.7033,15.7207,43527.0
2023-01-05 12:45:00,18.14,18.16,18.13,18.16,42289.0,15.7207,15.738,15.712,15.738,42289.0
2023-01-05 12:50:00,18.16,18.17,18.14,18.14,72459.0,15.738,15.7467,15.7207,15.7207,72459.0
2023-01-05 12:55:00,18.14,18.15,18.12,18.14,29761.0,15.7207,15.7293,15.7033,15.7207,29761.0
2023-01-05 13:00:00,18.13,18.15,18.13,18.14,108565.0,15.712,15.7293,15.712,15.7207,108565.0
2023-01-05 13:05:00,18.14,18.15,18.13,18.13,64643.0,15.7207,15.7293,15.712,15.712,64643.0
2023-01-05 13:10:00,18.14,18.14,18.12,18.12,97051.0,15.7207,15.7207,15.7033,15.7033,97051.0
2023-01-05 13:15:00,18.13,18.13,18.11,18.13,47436.0,15.712,15.712,15.6947,15.712,47436.0
2023-01-05 13:20:00,18.13,18.17,18.12,18.16,187409.0,15.712,15.7467,15.7033,15.738,187409.0
2023-01-05 13:25:00,18.16,18.2,18.15,18.19,74222.0,15.738,15.7727,15.7293,15.764,74222.0
2023-01-05 13:30:00,18.19,18.22,18.17,18.21,47430.0,15.764,15.79,15.7467,15.7813,47430.0
2023-01-05 13:35:00,18.21,18.22,18.2,18.21,74396.0,15.7813,15.79,15.7727,15.7813,74396.0
2023-01-05 13:40:00,18.21,18.22,18.19,18.19,67478.0,15.7813,15.79,15.764,15.764,67478.0
2023-01-05 13:45:00,18.2,18.22,18.19,18.21,67015.0,15.7727,15.79,15.764,15.7813,67015.0
2023-01-05 13:50:00,18.21,18.22,18.2,18.21,50250.0,15.7813,15.79,15.7727,15.7813,50250.0
2023-01-05 13:55:00,18.2,18.23,18.2,18.2,94734.0,15.7727,15.7987,15.7727,15.7727,94734.0
2023-01-05 14:00:00,18.21,18.24,18.2,18.21,46622.0,15.7813,15.8073,15.7727,15.7813,46622.0
2023-01-05 14:05:00,18.21,18.22,18.19,18.21,49409.0,15.7813,15.79,15.764,15.7813,49409.0
2023-01-05 14:10:00,18.21,18.22,18.17,18.18,40064.0,15.7813,15.79,15.7467,15.7553,40064.0
2023-01-05 14:15:00,18.18,18.2,18.18,18.19,23885.0,15.7553,15.7727,15.7553,15.764,23885.0
2023-01-05 14:20:00,18.19,18.2,18.17,18.18,46344.0,15.764,15.7727,15.7467,15.7553,46344.0
2023-01-05 14:25:00,18.18,18.19,18.15,18.16,40619.0,15.7553,15.764,15.7293,15.738,40619.0
2023-01-05 14:30:00,18.15,18.17,18.15,18.16,58598.0,15.7293,15.7467,15.7293,15.738,58598.0
2023-01-05 14:35:00,18.16,18.19,18.16,18.18,34858.0,15.738,15.764,15.738,15.7553,34858.0
2023-01-05 14:40:00,18.18,18.19,18.17,18.18,54900.0,15.7553,15.764,15.7467,15.7553,54900.0
2023-01-05 14:45:00,18.18,18.2,18.17,18.2,39099.0,15.7553,15.7727,15.7467,15.7727,39099.0
2023-01-05 14:50:00,18.2,18.2,18.18,18.2,80447.0,15.7727,15.7727,15.7553,15.7727,80447.0
2023-01-05 14:55:00,18.19,18.21,18.18,18.19,49027.0,15.764,15.7813,15.7553,15.764,49027.0
2023-01-05 15:00:00,18.19,18.19,18.17,18.17,68525.0,15.764,15.764,15.7467,15.7467,68525.0
2023-01-05 15:05:00,18.17,18.18,18.15,18.16,80053.0,15.7467,15.7553,15.7293,15.738,80053.0
2023-01-05 15:10:00,18.16,18.17,18.13,18.14,72071.0,15.738,15.7467,15.712,15.7207,72071.0
2023-01-05 15:15:00,18.15,18.17,18.14,18.16,43169.0,15.7293,15.7467,15.7207,15.738,43169.0
2023-01-05 15:20:00,18.16,18.18,18.16,18.16,63194.0,15.738,15.7553,15.738,15.738,63194.0
2023-01-05 15:25:00,18.16,18.17,18.15,18.16,33064.0,15.738,15.7467,15.7293,15.738,33064.0
2023-01-05 15:30:00,18.16,18.16,18.13,18.15,120029.0,15.738,15.738,15.712,15.7293,120029.0
2023-01-05 15:35:00,18.15,18.18,18.15,18.16,126361.0,15.7293,15.7553,15.7293,15.738,126361.0
2023-01-05 15:40:00,18.17,18.18,18.16,18.18,128136.0,15.7467,15.7553,15.738,15.7553,128136.0
2023-01-05 15:45:00,18.18,18.23,18.18,18.21,352023.0,15.7553,15.7987,15.7553,15.7813,352023.0
2023-01-05 15:50:00,18.2,18.22,18.2,18.2,457066.0,15.7727,15.79,15.7727,15.7727,457066.0
2023-01-05 15:55:00,18.2,18.24,18.2,18.22,1121880.0,15.7727,15.8073,15.7727,15.79,1121880.0
2023-01-06 09:30:00,18.37,18.48,18.29,18.47,200522.0,15.92,16.0153,15.8507,16.0066,200522.0
2023-01-06 09:35:00,18.48,18.54,18.47,18.51,181724.0,16.0153,16.0673,16.0066,16.0413,181724.0
2023-01-06 09:40:00,18.52,18.53,18.47,18.5,230402.0,16.05,16.0586,16.0066,16.0326,230402.0
2023-01-06 09:45:00,18.5,18.5,18.44,18.49,83206.0,16.0326,16.0326,15.9807,16.024,83206.0
2023-01-06 09:50:00,18.49,18.53,18.49,18.51,68265.0,16.024,16.0586,16.024,16.0413,68265.0
2023-01-06 09:55:00,18.52,18.55,18.51,18.55,81666.0,16.05,16.076,16.0413,16.076,81666.0
2023-01-06 10:00:00,18.55,18.65,18.54,18.6,219753.0,16.076,16.1626,16.0673,16.1193,219753.0
2023-01-06 10:05:00,18.6,18.68,18.6,18.66,118196.0,16.1193,16.1886,16.1193,16.1713,118196.0
2023-01-06 10:10:00,18.66,18.68,18.6,18.61,64435.0,16.1713,16.1886,16.1193,16.128,64435.0
2023-01-06 10:15:00,18.61,18.66,18.61,18.65,64160.0,16.128,16.1713,16.128,16.1626,64160.0
2023-01-06 10:20:00,18.65,18.66,18.64,18.66,36767.0,16.1626,16.1713,16.154,16.1713,36767.0
2023-01-06 10:25:00,18.66,18.66,18.61,18.63,154500.0,16.1713,16.1713,16.128,16.1453,154500.0
2023-01-06 10:30:00,18.63,18.65,18.62,18.64,84689.0,16.1453,16.1626,16.1366,16.154,84689.0
2023-01-06 10:35:00,18.64,18.68,18.63,18.67,133389.0,16.154,16.1886,16.1453,16.18,133389.0
2023-01-06 10:40:00,18.67,18.68,18.65,18.66,98292.0,16.18,16.1886,16.1626,16.1713,98292.0
2023-01-06 10:45:00,18.66,18.68,18.65,18.68,58350.0,16.1713,16.1886,16.1626,16.1886,58350.0
2023-01-06 10:50:00,18.68,18.69,18.66,18.66,116409.0,16.1886,16.1973,16.1713,16.1713,116409.0
2023-01-06 10:55:00,18.66,18.67,18.63,18.65,105715.0,16.1713,16.18,16.1453,16.1626,105715.0
2023-01-06 11:00:00,18.64,18.66,18.64,18.64,57444.0,16.154,16.1713,16.154,16.154,57444.0
2023-01-06 11:05:00,18.64,18.65,18.62,18.63,70846.0,16.154,16.1626,16.1366,16.1453,70846.0
2023-01-06 11:10:00,18.62,18.64,18.6,18.62,75727.0,16.1366,16.154,16.1193,16.1366,75727.0
2023-01-06 11:15:00,18.62,18.64,18.61,18.63,48755.0,16.1366,16.154,16.128,16.1453,48755.0
2023-01-06 11:20:00,18.63,18.65,18.62,18.63,70348.0,16.1453,16.1626,16.1366,16.1453,70348.0
2023-01-06 11:25:00,18.63,18.64,18.61,18.63,52125.0,16.1453,16.154,16.128,16.1453,52125.0
2023-01-06 11:30:00,18.63,18.63,18.61,18.62,53875.0,16.1453,16.1453,16.128,16.1366,53875.0
2023-01-06 11:35:00,18.62,18.63,18.61,18.63,40408.0,16.1366,16.1453,16.128,16.1453,40408.0
2023-01-06 11:40:00,18.63,18.63,18.6,18.63,59140.0,16.1453,16.1453,16.1193,16.1453,59140.0
2023-01-06 11:45:00,18.63,18.64,18.6,18.62,48335.0,16.1453,16.154,16.1193,16.1366,48335.0
2023-01-06 11:50:00,18.62,18.64,18.61,18.62,84218.0,16.1366,16.154,16.128,16.1366,84218.0
2023-01-06 11:55:00,18.62,18.63,18.61,18.62,32437.0,16.1366,16.1453,16.128,16.1366,32437.0
2023-01-06 12:00:00,18.62,18.63,18.61,18.63,22597.0,16.1366,16.1453,16.128,16.1453,22597.0
2023-01-06 12:05:00,18.63,18.63,18.6,18.61,46647.0,16.1453,16.1453,16.1193,16.128,46647.0
2023-01-06 12:10:00,18.62,18.62,18.58,18.59,38300.0,16.1366,16.1366,16.102,16.1106,38300.0
2023-01-06 12:15:00,18.58,18.6,18.57,18.6,48708.0,16.102,16.1193,16.0933,16.1193,48708.0
2023-01-06 12:20:00,18.6,18.6,18.56,18.57,40509.0,16.1193,16.1193,16.0846,16.0933,40509.0
2023-01-06 12:25:00,18.57,18.58,18.55,18.55,91472.0,16.0933,16.102,16.076,16.076,91472.0
2023-01-06 12:30:00,18.55,18.57,18.55,18.56,20412.0,16.076,16.0933,16.076,16.0846,20412.0
2023-01-06 12:35:00,18.56,18.58,18.55,18.57,16770.0,16.0846,16.102,16.076,16.0933,16770.0
2023-01-06 12:40:00,18.57,18.58,18.56,18.57,40746.0,16.0933,16.102,16.0846,16.0933,40746.0
2023-01-06 12:45:00,18.56,18.6,18.56,18.59,49344.0,16.0846,16.1193,16.0846,16.1106,49344.0
2023-01-06 12:50:00,18.59,18.59,18.57,18.59,31951.0,16.1106,16.1106,16.0933,16.1106,31951.0
2023-01-06 12:55:00,18.58,18.59,18.57,18.58,15714.0,16.102,16.1106,16.0933,16.102,15714.0
2023-01-06 13:00:00,18.58,18.59,18.56,18.57,55944.0,16.102,16.1106,16.0846,16.0933,55944.0
2023-01-06 13:05:00,18.57,18.59,18.56,18.58,42758.0,16.0933,16.1106,16.0846,16.102,42758.0
2023-01-06 13:10:00,18.58,18.6,18.57,18.6,33808.0,16.102,16.1193,16.0933,16.1193,33808.0
2023-01-06 13:15:00,18.6,18.6,18.58,18.59,55571.0,16.1193,16.1193,16.102,16.1106,55571.0
2023-01-06 13:20:00,18.59,18.61,18.58,18.6,60017.0,16.1106,16.128,16.102,16.1193,60017.0
2023-01-06 13:25:00,18.6,18.62,18.59,18.62,71278.0,16.1193,16.1366,16.1106,16.1366,71278.0
2023-01-06 13:30:00,18.62,18.63,18.6,18.63,49965.0,16.1366,16.1453,16.1193,16.1453,49965.0
2023-01-06 13:35:00,18.63,18.63,18.61,18.61,76179.0,16.1453,16.1453,16.128,16.128,76179.0
2023-01-06 13:40:00,18.61,18.62,18.59,18.61,128540.0,16.128,16.1366,16.1106,16.128,128540.0
2023-01-06 13:45:00,18.61,18.61,18.59,18.6,43922.0,16.128,16.128,16.1106,16.1193,43922.0
2023-01-06 13:50:00,18.6,18.61,18.58,18.6,134169.0,16.1193,16.128,16.102,16.1193,134169.0
2023-01-06 13:55:00,18.6,18.62,18.59,18.62,85632.0,16.1193,16.1366,16.1106,16.1366,85632.0
2023-01-06 14:00:00,18.62,18.63,18.61,18.62,130811.0,16.1366,16.1453,16.128,16.1366,130811.0
2023-01-06 14:05:00,18.62,18.63,18.6,18.61,69288.0,16.1366,16.1453,16.1193,16.128,69288.0
2023-01-06 14:10:00,18.61,18.63,18.6,18.63,38091.0,16.128,16.1453,16.1193,16.1453,38091.0
2023-01-06 14:15:00,18.63,18.64,18.62,18.64,53312.0,16.1453,16.154,16.1366,16.154,53312.0
2023-01-06 14:20:00,18.64,18.64,18.63,18.64,71274.0,16.154,16.154,16.1453,16.154,71274.0
2023-01-06 14:25:00,18.64,18.65,18.61,18.62,80880.0,16.154,16.1626,16.128,16.1366,80880.0
2023-01-06 14:30:00,18.62,18.64,18.61,18.63,46723.0,16.1366,16.154,16.128,16.1453,46723.0
2023-01-06 14:35:00,18.63,18.64,18.62,18.64,57005.0,16.1453,16.154,16.1366,16.154,57005.0
2023-01-06 14:40:00,18.64,18.66,18.63,18.65,51834.0,16.154,16.1713,16.1453,16.1626,51834.0
2023-01-06 14:45:00,18.65,18.66,18.63,18.64,51805.0,16.1626,16.1713,16.1453,16.154,51805.0
2023-01-06 14:50:00,18.64,18.66,18.63,18.66,47663.0,16.154,16.1713,16.1453,16.1713,47663.0
2023-01-06 14:55:00,18.66,18.66,18.63,18.64,54405.0,16.1713,16.1713,16.1453,16.154,54405.0
2023-01-06 15:00:00,18.64,18.65,18.63,18.64,83639.0,16.154,16.1626,16.1453,16.154,83639.0
2023-01-06 15:05:00,18.64,18.66,18.64,18.64,87981.0,16.154,16.1713,16.154,16.154,87981.0
2023-01-06 15:10:00,18.64,18.67,18.64,18.66,114984.0,16.154,16.18,16.154,16.1713,114984.0
2023-01-06 15:15:00,18.67,18.67,18.66,18.67,65775.0,16.18,16.18,16.1713,16.18,65775.0
2023-01-06 15:20:00,18.67,18.67,18.64,18.66,91546.0,16.18,16.18,16.154,16.1713,91546.0
2023-01-06 15:25:00,18.66,18.67,18.65,18.65,102405.0,16.1713,16.18,16.1626,16.1626,102405.0
2023-01-06 15:30:00,18.66,18.67,18.65,18.65,91343.0,16.1713,16.18,16.1626,16.1626,91343.0
2023-01-06 15:35:00,18.65,18.66,18.64,18.64,129908.0,16.1626,16.1713,16.154,16.154,129908.0
2023-01-06 15:40:00,18.64,18.65,18.64,18.64,119204.0,16.154,16.1626,16.154,16.154,119204.0
2023-01-06 15:45:00,18.65,18.69,18.64,18.68,313606.0,16.1626,16.1973,16.154,16.1886,313606.0
2023-01-06 15:50:00,18.67,18.67,18.58,18.6,442169.0,16.18,16.18,16.102,16.1193,442169.0
2023-01-06 15:55:00,18.6,18.6,18.57,18.58,501158.0,16.1193,16.1193,16.0933,16.102,501158.0
2023-01-09 09:30:00,18.76,18.8,18.72,18.75,329405.0,16.258,16.2926,16.2233,16.2493,329405.0
2023-01-09 09:35:00,18.75,18.78,18.66,18.67,328261.0,16.2493,16.2753,16.1713,16.18,328261.0
2023-01-09 09:40:00,18.68,18.74,18.68,18.7,155045.0,16.1886,16.2406,16.1886,16.206,155045.0
2023-01-09 09:45:00,18.7,18.75,18.7,18.71,153257.0,16.206,16.2493,16.206,16.2146,153257.0
2023-01-09 09:50:00,18.71,18.73,18.66,18.69,266411.0,16.2146,16.232,16.1713,16.1973,266411.0
2023-01-09 09:55:00,18.7,18.75,18.69,18.74,125042.0,16.206,16.2493,16.1973,16.2406,125042.0
2023-01-09 10:00:00,18.73,18.75,18.72,18.73,126497.0,16.232,16.2493,16.2233,16.232,126497.0
2023-01-09 10:05:00,18.73,18.75,18.7,18.71,173038.0,16.232,16.2493,16.206,16.2146,173038.0
2023-01-09 10:10:00,18.72,18.74,18.69,18.72,96230.0,16.2233,16.2406,16.1973,16.2233,96230.0
2023-01-09 10:15:00,18.72,18.73,18.71,18.72,87354.0,16.2233,16.232,16.2146,16.2233,87354.0
2023-01-09 10:20:00,18.73,18.73,18.67,18.68,66048.0,16.232,16.232,16.18,16.1886,66048.0
2023-01-09 10:25:00,18.68,18.69,18.66,18.67,89176.0,16.1886,16.1973,16.1713,16.18,89176.0
2023-01-09 10:30:00,18.67,18.74,18.66,18.73,121225.0,16.18,16.2406,16.1713,16.232,121225.0
2023-01-09 10:35:00,18.73,18.74,18.66,18.66,192698.0,16.232,16.2406,16.1713,16.1713,192698.0
2023-01-09 10:40:00,18.66,18.67,18.6,18.66,148003.0,16.1713,16.18,16.1193,16.1713,148003.0
2023-01-09 10:45:00,18.66,18.68,18.64,18.68,198892.0,16.1713,16.1886,16.154,16.1886,198892.0
2023-01-09 10:50:00,18.68,18.68,18.66,18.66,147818.0,16.1886,16.1886,16.1713,16.1713,147818.0
2023-01-09 10:55:00,18.66,18.69,18.64,18.64,213037.0,16.1713,16.1973,16.154,16.154,213037.0
2023-01-09 11:00:00,18.64,18.66,18.63,18.65,272179.0,16.154,16.1713,16.1453,16.1626,272179.0
2023-01-09 11:05:00,18.65,18.66,18.62,18.63,183123.0,16.1626,16.1713,16.1366,16.1453,183123.0
2023-01-09 11:10:00,18.63,18.64,18.62,18.63,180188.0,16.1453,16.154,16.1366,16.1453,180188.0
2023-01-09 11:15:00,18.64,18.65,18.63,18.64,148754.0,16.154,16.1626,16.1453,16.154,148754.0
2023-01-09 11:20:00,18.64,18.68,18.64,18.68,130697.0,16.154,16.1886,16.154,16.1886,130697.0
2023-01-09 11:25:00,18.67,18.68,18.65,18.68,75614.0,16.18,16.1886,16.1626,16.1886,75614.0
2023-01-09 11:30:00,18.68,18.68,18.64,18.68,157487.0,16.1886,16.1886,16.154,16.1886,157487.0
2023-01-09 11:35:00,18.68,18.68,18.64,18.66,95095.0,16.1886,16.1886,16.154,16.1713,95095.0
2023-01-09 11:40:00,18.66,18.73,18.66,18.73,56752.0,16.1713,16.232,16.1713,16.232,56752.0
2023-01-09 11:45:00,18.72,18.72,18.71,18.72,73473.0,16.2233,16.2233,16.2146,16.2233,73473.0
2023-01-09 11:50:00,18.71,18.72,18.7,18.71,60470.0,16.2146,16.2233,16.206,16.2146,60470.0
2023-01-09 11:55:00,18.72,18.72,18.68,18.69,128632.0,16.2233,16.2233,16.1886,16.1973,128632.0
2023-01-09 12:00:00,18.69,18.7,18.66,18.66,59285.0,16.1973,16.206,16.1713,16.1713,59285.0
2023-01-09 12:05:00,18.67,18.69,18.65,18.68,94058.0,16.18,16.1973,16.1626,16.1886,94058.0
2023-01-09 12:10:00,18.68,18.68,18.65,18.66,84922.0,16.1886,16.1886,16.1626,16.1713,84922.0
2023-01-09 12:15:00,18.66,18.66,18.63,18.63,60567.0,16.1713,16.1713,16.1453,16.1453,60567.0
2023-01-09 12:20:00,18.63,18.64,18.61,18.63,66082.0,16.1453,16.154,16.128,16.1453,66082.0
2023-01-09 12:25:00,18.63,18.63,18.6,18.63,96160.0,16.1453,16.1453,16.1193,16.1453,96160.0
2023-01-09 12:30:00,18.62,18.64,18.61,18.61,59235.0,16.1366,16.154,16.128,16.128,59235.0
2023-01-09 12:35:00,18.62,18.63,18.6,18.62,69032.0,16.1366,16.1453,16.1193,16.1366,69032.0
2023-01-09 12:40:00,18.62,18.64,18.61,18.63,72153.0,16.1366,16.154,16.128,16.1453,72153.0
2023-01-09 12:45:00,18.63,18.64,18.61,18.63,63787.0,16.1453,16.154,16.128,16.1453,63787.0
2023-01-09 12:50:00,18.62,18.64,18.62,18.63,77995.0,16.1366,16.154,16.1366,16.1453,77995.0
2023-01-09 12:55:00,18.63,18.67,18.62,18.66,380886.0,16.1453,16.18,16.1366,16.1713,380886.0
2023-01-09 13:00:00,18.66,18.66,18.63,18.64,89095.0,16.1713,16.1713,16.1453,16.154,89095.0
2023-01-09 13:05:00,18.64,18.64,18.6,18.61,127657.0,16.154,16.154,16.1193,16.128,127657.0
2023-01-09 13:10:00,18.61,18.64,18.6,18.64,77365.0,16.128,16.154,16.1193,16.154,77365.0
2023-01-09 13:15:00,18.64,18.65,18.63,18.64,33473.0,16.154,16.1626,16.1453,16.154,33473.0
2023-01-09 13:20:00,18.64,18.67,18.63,18.66,26644.0,16.154,16.18,16.1453,16.1713,26644.0
2023-01-09 13:25:00,18.66,18.68,18.65,18.68,76351.0,16.1713,16.1886,16.1626,16.1886,76351.0
2023-01-09 13:30:00,18.68,18.68,18.64,18.66,81896.0,16.1886,16.1886,16.154,16.1713,81896.0
2023-01-09 13:35:00,18.66,18.66,18.63,18.66,81093.0,16.1713,16.1713,16.1453,16.1713,81093.0
2023-01-09 13:40:00,18.66,18.67,18.64,18.66,100402.0,16.1713,16.18,16.154,16.1713,100402.0
2023-01-09 13:45:00,18.66,18.68,18.65,18.68,71302.0,16.1713,16.1886,16.1626,16.1886,71302.0
2023-01-09 13:50:00,18.68,18.7,18.67,18.69,118255.0,16.1886,16.206,16.18,16.1973,118255.0
2023-01-09 13:55:00,18.69,18.7,18.67,18.69,80435.0,16.1973,16.206,16.18,16.1973,80435.0
2023-01-09 14:00:00,18.7,18.73,18.69,18.73,89969.0,16.206,16.232,16.1973,16.232,89969.0
2023-01-09 14:05:00,18.73,18.73,18.69,18.72,101372.0,16.232,16.232,16.1973,16.2233,101372.0
2023-01-09 14:10:00,18.71,18.73,18.69,18.71,75468.0,16.2146,16.232,16.1973,16.2146,75468.0
2023-01-09 14:15:00,18.71,18.71,18.68,18.7,74000.0,16.2146,16.2146,16.1886,16.206,74000.0
2023-01-09 14:20:00,18.7,18.7,18.67,18.69,65831.0,16.206,16.206,16.18,16.1973,65831.0
2023-01-09 14:25:00,18.69,18.7,18.66,18.7,64203.0,16.1973,16.206,16.1713,16.206,64203.0
2023-01-09 14:30:00,18.69,18.71,18.68,18.7,61053.0,16.1973,16.2146,16.1886,16.206,61053.0
2023-01-09 14:35:00,18.69,18.7,18.67,18.68,87340.0,16.1973,16.206,16.18,16.1886,87340.0
2023-01-09 14:40:00,18.68,18.71,18.67,18.71,77107.0,16.1886,16.2146,16.18,16.2146,77107.0
2023-01-09 14:45:00,18.71,18.72,18.69,18.7,75937.0,16.2146,16.2233,16.1973,16.206,75937.0
2023-01-09 14:50:00,18.71,18.72,18.69,18.71,101783.0,16.2146,16.2233,16.1973,16.2146,101783.0
2023-01-09 14:55:00,18.72,18.72,18.71,18.71,44462.0,16.2233,16.2233,16.2146,16.2146,44462.0
2023-01-09 15:00:00,18.71,18.73,18.69,18.7,135356.0,16.2146,16.232,16.1973,16.206,135356.0
2023-01-09 15:05:00,18.71,18.71,18.67,18.68,80558.0,16.2146,16.2146,16.18,16.1886,80558.0
2023-01-09 15:10:00,18.69,18.69,18.66,18.66,104235.0,16.1973,16.1973,16.1713,16.1713,104235.0
2023-01-09 15:15:00,18.66,18.69,18.65,18.69,95668.0,16.1713,16.1973,16.1626,16.1973,95668.0
2023-01-09 15:20:00,18.69,18.7,18.68,18.69,110289.0,16.1973,16.206,16.1886,16.1973,110289.0
2023-01-09 15:25:00,18.69,18.69,18.66,18.66,125683.0,16.1973,16.1973,16.1713,16.1713,125683.0
2023-01-09 15:30:00,18.66,18.67,18.63,18.66,158244.0,16.1713,16.18,16.1453,16.1713,158244.0
2023-01-09 15:35:00,18.66,18.67,18.65,18.66,122826.0,16.1713,16.18,16.1626,16.1713,122826.0
2023-01-09 15:40:00,18.66,18.69,18.66,18.69,215027.0,16.1713,16.1973,16.1713,16.1973,215027.0
2023-01-09 15:45:00,18.69,18.69,18.66,18.69,430719.0,16.1973,16.1973,16.1713,16.1973,430719.0
2023-01-09 15:50:00,18.69,18.74,18.69,18.74,550035.0,16.1973,16.2406,16.1973,16.2406,550035.0
2023-01-09 15:55:00,18.73,18.75,18.71,18.73,2116180.0,16.232,16.2493,16.2146,16.232,2116180.0
2023-01-10 09:30:00,18.75,18.82,18.69,18.7,198434.0,16.2493,16.31,16.1973,16.206,198434.0
2023-01-10 09:35:00,18.7,18.79,18.69,18.73,107317.0,16.206,16.284,16.1973,16.232,107317.0
2023-01-10 09:40:00,18.73,18.76,18.71,18.73,90491.0,16.232,16.258,16.2146,16.232,90491.0
2023-01-10 09:45:00,18.73,18.73,18.62,18.64,49484.0,16.232,16.232,16.1366,16.154,49484.0
2023-01-10 09:50:00,18.64,18.66,18.59,18.64,54633.0,16.154,16.1713,16.1106,16.154,54633.0
2023-01-10 09:55:00,18.64,18.67,18.62,18.63,53348.0,16.154,16.18,16.1366,16.1453,53348.0
2023-01-10 10:00:00,18.64,18.64,18.59,18.61,66783.0,16.154,16.154,16.1106,16.128,66783.0
2023-01-10 10:05:00,18.61,18.64,18.6,18.63,61526.0,16.128,16.154,16.1193,16.1453,61526.0
2023-01-10 10:10:00,18.62,18.68,18.6,18.67,38625.0,16.1366,16.1886,16.1193,16.18,38625.0
2023-01-10 10:15:00,18.67,18.68,18.63,18.64,155314.0,16.18,16.1886,16.1453,16.154,155314.0
2023-01-10 10:20:00,18.64,18.64,18.59,18.59,46700.0,16.154,16.154,16.1106,16.1106,46700.0
2023-01-10 10:25:00,18.6,18.66,18.59,18.63,151304.0,16.1193,16.1713,16.1106,16.1453,151304.0
2023-01-10 10:30:00,18.63,18.63,18.59,18.61,72788.0,16.1453,16.1453,16.1106,16.128,72788.0
2023-01-10 10:35:00,18.61,18.62,18.58,18.59,59450.0,16.128,16.1366,16.102,16.1106,59450.0
2023-01-10 10:40:00,18.59,18.6,18.53,18.54,57828.0,16.1106,16.1193,16.0586,16.0673,57828.0
2023-01-10 10:45:00,18.53,18.57,18.52,18.53,86425.0,16.0586,16.0933,16.05,16.0586,86425.0
2023-01-10 10:50:00,18.52,18.54,18.5,18.51,68212.0,16.05,16.0673,16.0326,16.0413,68212.0
2023-01-10 10:55:00,18.51,18.55,18.5,18.53,96456.0,16.0413,16.076,16.0326,16.0586,96456.0
2023-01-10 11:00:00,18.52,18.54,18.51,18.53,35109.0,16.05,16.0673,16.0413,16.0586,35109.0
2023-01-10 11:05:00,18.52,18.53,18.51,18.51,37814.0,16.05,16.0586,16.0413,16.0413,37814.0
2023-01-10 11:10:00,18.52,18.54,18.51,18.53,44805.0,16.05,16.0673,16.0413,16.0586,44805.0
2023-01-10 11:15:00,18.53,18.55,18.53,18.55,96238.0,16.0586,16.076,16.0586,16.076,96238.0
2023-01-10 11:20:00,18.55,18.57,18.54,18.57,112256.0,16.076,16.0933,16.0673,16.0933,112256.0
2023-01-10 11:25:00,18.56,18.56,18.53,18.55,65277.0,16.0846,16.0846,16.0586,16.076,65277.0
2023-01-10 11:30:00,18.55,18.57,18.54,18.55,91917.0,16.076,16.0933,16.0673,16.076,91917.0
2023-01-10 11:35:00,18.56,18.57,18.54,18.57,95654.0,16.0846,16.0933,16.0673,16.0933,95654.0
2023-01-10 11:40:00,18.57,18.59,18.56,18.59,61059.0,16.0933,16.1106,16.0846,16.1106,61059.0
2023-01-10 11:45:00,18.58,18.61,18.57,18.6,154442.0,16.102,16.128,16.0933,16.1193,154442.0
2023-01-10 11:50:00,18.6,18.6,18.56,18.59,114736.0,16.1193,16.1193,16.0846,16.1106,114736.0
2023-01-10 11:55:00,18.59,18.62,18.58,18.61,97999.0,16.1106,16.1366,16.102,16.128,97999.0
2023-01-10 12:00:00,18.61,18.62,18.57,18.62,249925.0,16.128,16.1366,16.0933,16.1366,249925.0
2023-01-10 12:05:00,18.62,18.65,18.61,18.65,118807.0,16.1366,16.1626,16.128,16.1626,118807.0
2023-01-10 12:10:00,18.64,18.67,18.64,18.66,112849.0,16.154,16.18,16.154,16.1713,112849.0
2023-01-10 12:15:00,18.66,18.67,18.64,18.65,175635.0,16.1713,16.18,16.154,16.1626,175635.0
2023-01-10 12:20:00,18.65,18.69,18.64,18.68,198747.0,16.1626,16.1973,16.154,16.1886,198747.0
2023-01-10 12:25:00,18.68,18.69,18.65,18.66,212703.0,16.1886,16.1973,16.1626,16.1713,212703.0
2023-01-10 12:30:00,18.67,18.69,18.66,18.69,107535.0,16.18,16.1973,16.1713,16.1973,107535.0
2023-01-10 12:35:00,18.68,18.72,18.68,18.71,112981.0,16.1886,16.2233,16.1886,16.2146,112981.0
2023-01-10 12:40:00,18.71,18.75,18.71,18.73,144135.0,16.2146,16.2493,16.2146,16.232,144135.0
2023-01-10 12:45:00,18.73,18.75,18.72,18.75,121165.0,16.232,16.2493,16.2233,16.2493,121165.0
2023-01-10 12:50:00,18.75,18.76,18.74,18.74,53557.0,16.2493,16.258,16.2406,16.2406,53557.0
2023-01-10 12:55:00,18.75,18.75,18.72,18.73,62730.0,16.2493,16.2493,16.2233,16.232,62730.0
2023-01-10 13:00:00,18.73,18.75,18.72,18.74,141849.0,16.232,16.2493,16.2233,16.2406,141849.0
2023-01-10 13:05:00,18.74,18.76,18.73,18.75,45732.0,16.2406,16.258,16.232,16.2493,45732.0
2023-01-10 13:10:00,18.76,18.76,18.74,18.75,29940.0,16.258,16.258,16.2406,16.2493,29940.0
2023-01-10 13:15:00,18.75,18.76,18.74,18.74,80581.0,16.2493,16.258,16.2406,16.2406,80581.0
2023-01-10 13:20:00,18.75,18.76,18.74,18.76,41814.0,16.2493,16.258,16.2406,16.258,41814.0
2023-01-10 13:25:00,18.76,18.76,18.75,18.75,34177.0,16.258,16.258,16.2493,16.2493,34177.0
2023-01-10 13:30:00,18.76,18.77,18.75,18.76,73471.0,16.258,16.2666,16.2493,16.258,73471.0
2023-01-10 13:35:00,18.76,18.77,18.75,18.75,120878.0,16.258,16.2666,16.2493,16.2493,120878.0
2023-01-10 13:40:00,18.75,18.76,18.73,18.73,36346.0,16.2493,16.258,16.232,16.232,36346.0
2023-01-10 13:45:00,18.73,18.75,18.71,18.73,61833.0,16.232,16.2493,16.2146,16.232,61833.0
2023-01-10 13:50:00,18.73,18.75,18.71,18.72,179168.0,16.232,16.2493,16.2146,16.2233,179168.0
2023-01-10 13:55:00,18.72,18.74,18.71,18.73,77628.0,16.2233,16.2406,16.2146,16.232,77628.0
2023-01-10 14:00:00,18.74,18.75,18.74,18.75,28615.0,16.2406,16.2493,16.2406,16.2493,28615.0
2023-01-10 14:05:00,18.75,18.76,18.73,18.75,84455.0,16.2493,16.258,16.232,16.2493,84455.0
2023-01-10 14:10:00,18.76,18.77,18.74,18.75,81078.0,16.258,16.2666,16.2406,16.2493,81078.0
2023-01-10 14:15:00,18.75,18.76,18.73,18.73,43629.0,16.2493,16.258,16.232,16.232,43629.0
2023-01-10 14:20:00,18.73,18.73,18.71,18.73,71080.0,16.232,16.232,16.2146,16.232,71080.0
2023-01-10 14:25:00,18.73,18.73,18.72,18.73,29383.0,16.232,16.232,16.2233,16.232,29383.0
2023-01-10 14:30:00,18.73,18.74,18.72,18.73,90919.0,16.232,16.2406,16.2233,16.232,90919.0
2023-01-10 14:35:00,18.72,18.73,18.7,18.71,65921.0,16.2233,16.232,16.206,16.2146,65921.0
2023-01-10 14:40:00,18.71,18.72,18.7,18.71,36685.0,16.2146,16.2233,16.206,16.2146,36685.0
2023-01-10 14:45:00,18.71,18.72,18.7,18.71,45262.0,16.2146,16.2233,16.206,16.2146,45262.0
2023-01-10 14:50:00,18.71,18.72,18.7,18.71,38624.0,16.2146,16.2233,16.206,16.2146,38624.0
2023-01-10 14:55:00,18.7,18.71,18.7,18.71,19258.0,16.206,16.2146,16.206,16.2146,19258.0
2023-01-10 15:00:00,18.71,18.72,18.7,18.71,47763.0,16.2146,16.2233,16.206,16.2146,47763.0
2023-01-10 15:05:00,18.71,18.72,18.69,18.71,64615.0,16.2146,16.2233,16.1973,16.2146,64615.0
2023-01-10 15:10:00,18.7,18.73,18.69,18.72,86202.0,16.206,16.232,16.1973,16.2233,86202.0
2023-01-10 15:15:00,18.73,18.74,18.72,18.73,99901.0,16.232,16.2406,16.2233,16.232,99901.0
2023-01-10 15:20:00,18.73,18.73,18.71,18.72,69773.0,16.232,16.232,16.2146,16.2233,69773.0
2023-01-10 15:25:00,18.73,18.73,18.7,18.71,48403.0,16.232,16.232,16.206,16.2146,48403.0
2023-01-10 15:30:00,18.71,18.71,18.69,18.7,131071.0,16.2146,16.2146,16.1973,16.206,131071.0
2023-01-10 15:35:00,18.7,18.72,18.69,18.71,103899.0,16.206,16.2233,16.1973,16.2146,103899.0
2023-01-10 15:40:00,18.72,18.72,18.69,18.71,147005.0,16.2233,16.2233,16.1973,16.2146,147005.0
2023-01-10 15:45:00,18.7,18.71,18.7,18.7,114856.0,16.206,16.2146,16.206,16.206,114856.0
2023-01-10 15:50:00,18.71,18.73,18.7,18.72,336955.0,16.2146,16.232,16.206,16.2233,336955.0
2023-01-10 15:55:00,18.73,18.76,18.71,18.73,761192.0,16.232,16.258,16.2146,16.232,761192.0
2023-01-11 09:30:00,18.88,18.9,18.82,18.84,296884.0,16.362,16.3793,16.31,16.3273,296884.0
2023-01-11 09:35:00,18.84,18.85,18.8,18.84,178161.0,16.3273,16.336,16.2926,16.3273,178161.0
2023-01-11 09:40:00,18.85,18.86,18.82,18.82,75631.0,16.336,16.3446,16.31,16.31,75631.0
2023-01-11 09:45:00,18.82,18.83,18.77,18.8,123689.0,16.31,16.3186,16.2666,16.2926,123689.0
2023-01-11 09:50:00,18.81,18.83,18.77,18.79,108416.0,16.3013,16.3186,16.2666,16.284,108416.0
2023-01-11 09:55:00,18.79,18.81,18.76,18.79,135750.0,16.284,16.3013,16.258,16.284,135750.0
2023-01-11 10:00:00,18.79,18.79,18.72,18.73,102925.0,16.284,16.284,16.2233,16.232,102925.0
2023-01-11 10:05:00,18.73,18.75,18.72,18.73,103216.0,16.232,16.2493,16.2233,16.232,103216.0
2023-01-11 10:10:00,18.73,18.74,18.7,18.7,87414.0,16.232,16.2406,16.206,16.206,87414.0
2023-01-11 10:15:00,18.71,18.71,18.65,18.66,58507.0,16.2146,16.2146,16.1626,16.1713,58507.0
2023-01-11 10:20:00,18.66,18.68,18.65,18.66,64246.0,16.1713,16.1886,16.1626,16.1713,64246.0
2023-01-11 10:25:00,18.66,18.69,18.66,18.69,128997.0,16.1713,16.1973,16.1713,16.1973,128997.0
2023-01-11 10:30:00,18.68,18.7,18.61,18.64,142627.0,16.1886,16.206,16.128,16.154,142627.0
2023-01-11 10:35:00,18.65,18.67,18.63,18.65,117465.0,16.1626,16.18,16.1453,16.1626,117465.0
2023-01-11 10:40:00,18.65,18.66,18.61,18.63,68552.0,16.1626,16.1713,16.128,16.1453,68552.0
2023-01-11 10:45:00,18.63,18.64,18.59,18.6,136682.0,16.1453,16.154,16.1106,16.1193,136682.0
2023-01-11 10:50:00,18.6,18.61,18.58,18.58,54929.0,16.1193,16.128,16.102,16.102,54929.0
2023-01-11 10:55:00,18.58,18.61,18.58,18.6,95578.0,16.102,16.128,16.102,16.1193,95578.0
2023-01-11 11:00:00,18.6,18.63,18.59,18.63,62396.0,16.1193,16.1453,16.1106,16.1453,62396.0
2023-01-11 11:05:00,18.63,18.65,18.61,18.63,144945.0,16.1453,16.1626,16.128,16.1453,144945.0
2023-01-11 11:10:00,18.63,18.67,18.63,18.66,116999.0,16.1453,16.18,16.1453,16.1713,116999.0
2023-01-11 11:15:00,18.66,18.68,18.66,18.68,67949.0,16.1713,16.1886,16.1713,16.1886,67949.0
2023-01-11 11:20:00,18.68,18.69,18.65,18.66,62849.0,16.1886,16.1973,16.1626,16.1713,62849.0
2023-01-11 11:25:00,18.65,18.66,18.65,18.66,90184.0,16.1626,16.1713,16.1626,16.1713,90184.0
2023-01-11 11:30:00,18.66,18.67,18.65,18.66,123808.0,16.1713,16.18,16.1626,16.1713,123808.0
2023-01-11 11:35:00,18.66,18.67,18.66,18.66,47892.0,16.1713,16.18,16.1713,16.1713,47892.0
2023-01-11 11:40:00,18.66,18.69,18.66,18.68,90953.0,16.1713,16.1973,16.1713,16.1886,90953.0
2023-01-11 11:45:00,18.68,18.7,18.67,18.7,102756.0,16.1886,16.206,16.18,16.206,102756.0
2023-01-11 11:50:00,18.69,18.72,18.68,18.71,113026.0,16.1973,16.2233,16.1886,16.2146,113026.0
2023-01-11 11:55:00,18.71,18.72,18.69,18.69,85390.0,16.2146,16.2233,16.1973,16.1973,85390.0
2023-01-11 12:00:00,18.69,18.71,18.68,18.7,116763.0,16.1973,16.2146,16.1886,16.206,116763.0
2023-01-11 12:05:00,18.7,18.71,18.69,18.71,66635.0,16.206,16.2146,16.1973,16.2146,66635.0
2023-01-11 12:10:00,18.71,18.74,18.7,18.73,174078.0,16.2146,16.2406,16.206,16.232,174078.0
2023-01-11 12:15:00,18.73,18.74,18.7,18.71,109294.0,16.232,16.2406,16.206,16.2146,109294.0
2023-01-11 12:20:00,18.71,18.72,18.7,18.7,84388.0,16.2146,16.2233,16.206,16.206,84388.0
2023-01-11 12:25:00,18.7,18.71,18.68,18.69,98981.0,16.206,16.2146,16.1886,16.1973,98981.0
2023-01-11 12:30:00,18.69,18.69,18.67,18.69,74607.0,16.1973,16.1973,16.18,16.1973,74607.0
2023-01-11 12:35:00,18.69,18.7,18.68,18.69,85595.0,16.1973,16.206,16.1886,16.1973,85595.0
2023-01-11 12:40:00,18.69,18.69,18.67,18.69,121640.0,16.1973,16.1973,16.18,16.1973,121640.0
2023-01-11 12:45:00,18.69,18.71,18.68,18.69,64040.0,16.1973,16.2146,16.1886,16.1973,64040.0
2023-01-11 12:50:00,18.7,18.71,18.68,18.69,115000.0,16.206,16.2146,16.1886,16.1973,115000.0
2023-01-11 12:55:00,18.69,18.69,18.66,18.66,82753.0,16.1973,16.1973,16.1713,16.1713,82753.0
2023-01-11 13:00:00,18.66,18.69,18.66,18.69,118113.0,16.1713,16.1973,16.1713,16.1973,118113.0
2023-01-11 13:05:00,18.69,18.7,18.68,18.69,83295.0,16.1973,16.206,16.1886,16.1973,83295.0
2023-01-11 13:10:00,18.68,18.7,18.68,18.7,120484.0,16.1886,16.206,16.1886,16.206,120484.0
2023-01-11 13:15:00,18.7,18.7,18.66,18.66,172206.0,16.206,16.206,16.1713,16.1713,172206.0
2023-01-11 13:20:00,18.66,18.68,18.66,18.68,70136.0,16.1713,16.1886,16.1713,16.1886,70136.0
2023-01-11 13:25:00,18.68,18.7,18.67,18.69,122580.0,16.1886,16.206,16.18,16.1973,122580.0
2023-01-11 13:30:00,18.68,18.69,18.67,18.69,157206.0,16.1886,16.1973,16.18,16.1973,157206.0
2023-01-11 13:35:00,18.69,18.7,18.68,18.7,89992.0,16.1973,16.206,16.1886,16.206,89992.0
2023-01-11 13:40:00,18.7,18.71,18.68,18.7,122567.0,16.206,16.2146,16.1886,16.206,122567.0
2023-01-11 13:45:00,18.7,18.71,18.68,18.7,130429.0,16.206,16.2146,16.1886,16.206,130429.0
2023-01-11 13:50:00,18.69,18.7,18.68,18.69,44946.0,16.1973,16.206,16.1886,16.1973,44946.0
2023-01-11 13:55:00,18.7,18.7,18.69,18.7,32209.0,16.206,16.206,16.1973,16.206,32209.0
2023-01-11 14:00:00,18.7,18.7,18.68,18.69,64644.0,16.206,16.206,16.1886,16.1973,64644.0
2023-01-11 14:05:00,18.69,18.71,18.69,18.71,107096.0,16.1973,16.2146,16.1973,16.2146,107096.0
2023-01-11 14:10:00,18.71,18.71,18.69,18.7,94464.0,16.2146,16.2146,16.1973,16.206,94464.0
2023-01-11 14:15:00,18.7,18.71,18.69,18.7,53500.0,16.206,16.2146,16.1973,16.206,53500.0
2023-01-11 14:20:00,18.7,18.7,18.68,18.7,66946.0,16.206,16.206,16.1886,16.206,66946.0
2023-01-11 14:25:00,18.7,18.72,18.69,18.72,95118.0,16.206,16.2233,16.1973,16.2233,95118.0
2023-01-11 14:30:00,18.71,18.73,18.71,18.73,54332.0,16.2146,16.232,16.2146,16.232,54332.0
2023-01-11 14:35:00,18.73,18.74,18.72,18.73,66120.0,16.232,16.2406,16.2233,16.232,66120.0
2023-01-11 14:40:00,18.72,18.73,18.72,18.73,45708.0,16.2233,16.232,16.2233,16.232,45708.0
2023-01-11 14:45:00,18.73,18.73,18.72,18.72,45040.0,16.232,16.232,16.2233,16.2233,45040.0
2023-01-11 14:50:00,18.72,18.73,18.72,18.72,34303.0,16.2233,16.232,16.2233,16.2233,34303.0
2023-01-11 14:55:00,18.72,18.74,18.72,18.73,75908.0,16.2233,16.2406,16.2233,16.232,75908.0
2023-01-11 15:00:00,18.73,18.76,18.73,18.73,148853.0,16.232,16.258,16.232,16.232,148853.0
2023-01-11 15:05:00,18.73,18.74,18.72,18.73,79799.0,16.232,16.2406,16.2233,16.232,79799.0
2023-01-11 15:10:00,18.73,18.75,18.73,18.73,153836.0,16.232,16.2493,16.232,16.232,153836.0
2023-01-11 15:15:00,18.74,18.76,18.73,18.75,143262.0,16.2406,16.258,16.232,16.2493,143262.0
2023-01-11 15:20:00,18.75,18.75,18.73,18.74,195756.0,16.2493,16.2493,16.232,16.2406,195756.0
2023-01-11 15:25:00,18.75,18.75,18.73,18.73,95008.0,16.2493,16.2493,16.232,16.232,95008.0
2023-01-11 15:30:00,18.73,18.74,18.7,18.71,114239.0,16.232,16.2406,16.206,16.2146,114239.0
2023-01-11 15:35:00,18.71,18.73,18.71,18.73,169922.0,16.2146,16.232,16.2146,16.232,169922.0
2023-01-11 15:40:00,18.73,18.73,18.71,18.72,143894.0,16.232,16.232,16.2146,16.2233,143894.0
2023-01-11 15:45:00,18.72,18.74,18.71,18.74,275779.0,16.2233,16.2406,16.2146,16.2406,275779.0
2023-01-11 15:50:00,18.74,18.77,18.74,18.77,333898.0,16.2406,16.2666,16.2406,16.2666,333898.0
2023-01-11 15:55:00,18.76,18.78,18.75,18.78,700192.0,16.258,16.2753,16.2493,16.2753,700192.0
2023-01-12 09:30:00,18.88,18.9,18.83,18.84,163405.0,16.362,16.3793,16.3186,16.3273,163405.0
2023-01-12 09:35:00,18.83,18.85,18.79,18.8,83054.0,16.3186,16.336,16.284,16.2926,83054.0
2023-01-12 09:40:00,18.8,18.83,18.78,18.8,128992.0,16.2926,16.3186,16.2753,16.2926,128992.0
2023-01-12 09:45:00,18.79,18.83,18.77,18.82,104554.0,16.284,16.3186,16.2666,16.31,104554.0
2023-01-12 09:50:00,18.82,18.85,18.8,18.83,73667.0,16.31,16.336,16.2926,16.3186,73667.0
2023-01-12 09:55:00,18.82,18.83,18.79,18.82,62104.0,16.31,16.3186,16.284,16.31,62104.0
2023-01-12 10:00:00,18.82,18.87,18.82,18.87,125288.0,16.31,16.3533,16.31,16.3533,125288.0
2023-01-12 10:05:00,18.87,18.9,18.86,18.89,138612.0,16.3533,16.3793,16.3446,16.3706,138612.0
2023-01-12 10:10:00,18.89,18.97,18.89,18.93,226093.0,16.3706,16.44,16.3706,16.4053,226093.0
2023-01-12 10:15:00,18.92,18.93,18.89,18.91,163058.0,16.3966,16.4053,16.3706,16.388,163058.0
2023-01-12 10:20:00,18.91,18.92,18.88,18.89,126156.0,16.388,16.3966,16.362,16.3706,126156.0
2023-01-12 10:25:00,18.9,18.93,18.89,18.92,117564.0,16.3793,16.4053,16.3706,16.3966,117564.0
2023-01-12 10:30:00,18.92,18.96,18.9,18.95,144214.0,16.3966,16.4313,16.3793,16.4226,144214.0
2023-01-12 10:35:00,18.95,18.96,18.93,18.94,56110.0,16.4226,16.4313,16.4053,16.414,56110.0
2023-01-12 10:40:00,18.94,18.95,18.87,18.89,142557.0,16.414,16.4226,16.3533,16.3706,142557.0
2023-01-12 10:45:00,18.89,18.93,18.89,18.93,60328.0,16.3706,16.4053,16.3706,16.4053,60328.0
2023-01-12 10:50:00,18.92,18.95,18.9,18.92,127975.0,16.3966,16.4226,16.3793,16.3966,127975.0
2023-01-12 10:55:00,18.93,18.97,18.9,18.94,150967.0,16.4053,16.44,16.3793,16.414,150967.0
2023-01-12 11:00:00,18.94,18.95,18.89,18.92,141811.0,16.414,16.4226,16.3706,16.3966,141811.0
2023-01-12 11:05:00,18.93,18.95,18.92,18.94,156917.0,16.4053,16.4226,16.3966,16.414,156917.0
2023-01-12 11:10:00,18.94,18.98,18.94,18.98,134938.0,16.414,16.4486,16.414,16.4486,134938.0
2023-01-12 11:15:00,18.98,18.98,18.94,18.96,175341.0,16.4486,16.4486,16.414,16.4313,175341.0
2023-01-12 11:20:00,18.96,18.98,18.95,18.95,100536.0,16.4313,16.4486,16.4226,16.4226,100536.0
2023-01-12 11:25:00,18.96,18.97,18.94,18.94,82238.0,16.4313,16.44,16.414,16.414,82238.0
2023-01-12 11:30:00,18.95,18.96,18.91,18.93,76053.0,16.4226,16.4313,16.388,16.4053,76053.0
2023-01-12 11:35:00,18.93,18.94,18.91,18.93,57770.0,16.4053,16.414,16.388,16.4053,57770.0
2023-01-12 11:40:00,18.93,18.96,18.92,18.95,115223.0,16.4053,16.4313,16.3966,16.4226,115223.0
2023-01-12 11:45:00,18.95,18.96,18.93,18.93,171911.0,16.4226,16.4313,16.4053,16.4053,171911.0
2023-01-12 11:50:00,18.93,18.95,18.91,18.92,92018.0,16.4053,16.4226,16.388,16.3966,92018.0
2023-01-12 11:55:00,18.91,18.94,18.91,18.93,78448.0,16.388,16.414,16.388,16.4053,78448.0
2023-01-12 12:00:00,18.93,18.96,18.92,18.96,81697.0,16.4053,16.4313,16.3966,16.4313,81697.0
2023-01-12 12:05:00,18.96,18.97,18.95,18.96,80756.0,16.4313,16.44,16.4226,16.4313,80756.0
2023-01-12 12:10:00,18.95,18.98,18.95,18.97,101822.0,16.4226,16.4486,16.4226,16.44,101822.0
2023-01-12 12:15:00,18.96,18.98,18.96,18.97,63421.0,16.4313,16.4486,16.4313,16.44,63421.0
2023-01-12 12:20:00,18.97,18.98,18.95,18.96,105779.0,16.44,16.4486,16.4226,16.4313,105779.0
2023-01-12 12:25:00,18.96,18.99,18.95,18.98,85065.0,16.4313,16.4573,16.4226,16.4486,85065.0
2023-01-12 12:30:00,18.98,19.02,18.98,19.01,268258.0,16.4486,16.4833,16.4486,16.4746,268258.0
2023-01-12 12:35:00,19.01,19.02,19.0,19.01,49064.0,16.4746,16.4833,16.466,16.4746,49064.0
2023-01-12 12:40:00,19.01,19.01,18.99,19.0,34281.0,16.4746,16.4746,16.4573,16.466,34281.0
2023-01-12 12:45:00,19.0,19.0,18.99,19.0,23955.0,16.466,16.466,16.4573,16.466,23955.0
2023-01-12 12:50:00,19.0,19.03,18.99,19.02,175694.0,16.466,16.492,16.4573,16.4833,175694.0
2023-01-12 12:55:00,19.02,19.03,19.01,19.03,67683.0,16.4833,16.492,16.4746,16.492,67683.0
2023-01-12 13:00:00,19.03,19.06,19.03,19.03,124233.0,16.492,16.518,16.492,16.492,124233.0
2023-01-12 13:05:00,19.04,19.04,19.01,19.02,68227.0,16.5006,16.5006,16.4746,16.4833,68227.0
2023-01-12 13:10:00,19.02,19.03,19.02,19.03,18516.0,16.4833,16.492,16.4833,16.492,18516.0
2023-01-12 13:15:00,19.03,19.03,19.01,19.02,72523.0,16.492,16.492,16.4746,16.4833,72523.0
2023-01-12 13:20:00,19.02,19.02,19.0,19.0,30373.0,16.4833,16.4833,16.466,16.466,30373.0
2023-01-12 13:25:00,19.0,19.01,18.92,18.94,97667.0,16.466,16.4746,16.3966,16.414,97667.0
2023-01-12 13:30:00,18.94,18.96,18.92,18.96,72583.0,16.414,16.4313,16.3966,16.4313,72583.0
2023-01-12 13:35:00,18.95,18.97,18.94,18.97,67493.0,16.4226,16.44,16.414,16.44,67493.0
2023-01-12 13:40:00,18.96,18.98,18.95,18.96,46365.0,16.4313,16.4486,16.4226,16.4313,46365.0
2023-01-12 13:45:00,18.97,18.98,18.95,18.96,67407.0,16.44,16.4486,16.4226,16.4313,67407.0
2023-01-12 13:50:00,18.96,18.99,18.96,18.98,58104.0,16.4313,16.4573,16.4313,16.4486,58104.0
2023-01-12 13:55:00,18.98,19.0,18.97,19.0,43492.0,16.4486,16.466,16.44,16.466,43492.0
2023-01-12 14:00:00,19.0,19.0,18.97,18.98,64298.0,16.466,16.466,16.44,16.4486,64298.0
2023-01-12 14:05:00,18.97,18.98,18.96,18.96,64848.0,16.44,16.4486,16.4313,16.4313,64848.0
2023-01-12 14:10:00,18.97,19.0,18.97,19.0,60870.0,16.44,16.466,16.44,16.466,60870.0
2023-01-12 14:15:00,18.99,19.01,18.99,19.01,84573.0,16.4573,16.4746,16.4573,16.4746,84573.0
2023-01-12 14:20:00,19.0,19.01,18.97,18.99,120035.0,16.466,16.4746,16.44,16.4573,120035.0
2023-01-12 14:25:00,18.99,18.99,18.96,18.97,58404.0,16.4573,16.4573,16.4313,16.44,58404.0
2023-01-12 14:30:00,18.97,18.99,18.95,18.98,95798.0,16.44,16.4573,16.4226,16.4486,95798.0
2023-01-12 14:35:00,18.98,18.98,18.96,18.96,76231.0,16.4486,16.4486,16.4313,16.4313,76231.0
2023-01-12 14:40:00,18.97,18.98,18.96,18.98,84088.0,16.44,16.4486,16.4313,16.4486,84088.0
2023-01-12 14:45:00,18.98,19.0,18.97,19.0,36772.0,16.4486,16.466,16.44,16.466,36772.0
2023-01-12 14:50:00,18.99,19.0,18.96,18.97,59844.0,16.4573,16.466,16.4313,16.44,59844.0
2023-01-12 14:55:00,18.96,18.97,18.95,18.97,85939.0,16.4313,16.44,16.4226,16.44,85939.0
2023-01-12 15:00:00,18.97,18.99,18.96,18.98,115483.0,16.44,16.4573,16.4313,16.4486,115483.0
2023-01-12 15:05:00,18.98,18.99,18.96,18.96,81303.0,16.4486,16.4573,16.4313,16.4313,81303.0
2023-01-12 15:10:00,18.96,18.97,18.93,18.94,134307.0,16.4313,16.44,16.4053,16.414,134307.0
2023-01-12 15:15:00,18.94,18.95,18.91,18.93,156246.0,16.414,16.4226,16.388,16.4053,156246.0
2023-01-12 15:20:00,18.92,18.96,18.92,18.95,154463.0,16.3966,16.4313,16.3966,16.4226,154463.0
2023-01-12 15:25:00,18.96,18.97,18.94,18.95,124719.0,16.4313,16.44,16.414,16.4226,124719.0
2023-01-12 15:30:00,18.95,18.96,18.93,18.96,106866.0,16.4226,16.4313,16.4053,16.4313,106866.0
2023-01-12 15:35:00,18.96,18.96,18.92,18.93,202055.0,16.4313,16.4313,16.3966,16.4053,202055.0
2023-01-12 15:40:00,18.93,18.94,18.93,18.93,137914.0,16.4053,16.414,16.4053,16.4053,137914.0
2023-01-12 15:45:00,18.93,18.94,18.91,18.93,255913.0,16.4053,16.414,16.388,16.4053,255913.0
2023-01-12 15:50:00,18.92,18.93,18.89,18.91,383921.0,16.3966,16.4053,16.3706,16.388,383921.0
2023-01-12 15:55:00,18.91,18.93,18.89,18.89,809342.0,16.388,16.4053,16.3706,16.3706,809342.0
2023-01-13 09:30:00,18.88,18.91,18.82,18.83,121113.0,16.362,16.388,16.31,16.3186,121113.0
2023-01-13 09:35:00,18.83,18.83,18.72,18.73,155310.0,16.3186,16.3186,16.2233,16.232,155310.0
2023-01-13 09:40:00,18.74,18.78,18.73,18.76,34686.0,16.2406,16.2753,16.232,16.258,34686.0
2023-01-13 09:45:00,18.76,18.77,18.73,18.75,121975.0,16.258,16.2666,16.232,16.2493,121975.0
2023-01-13 09:50:00,18.74,18.76,18.73,18.73,43770.0,16.2406,16.258,16.232,16.232,43770.0
2023-01-13 09:55:00,18.73,18.74,18.69,18.71,64147.0,16.232,16.2406,16.1973,16.2146,64147.0
2023-01-13 10:00:00,18.7,18.76,18.7,18.7,92612.0,16.206,16.258,16.206,16.206,92612.0
2023-01-13 10:05:00,18.7,18.74,18.7,18.71,62143.0,16.206,16.2406,16.206,16.2146,62143.0
2023-01-13 10:10:00,18.71,18.75,18.7,18.73,96351.0,16.2146,16.2493,16.206,16.232,96351.0
2023-01-13 10:15:00,18.73,18.76,18.72,18.75,92996.0,16.232,16.258,16.2233,16.2493,92996.0
2023-01-13 10:20:00,18.75,18.77,18.74,18.76,69372.0,16.2493,16.2666,16.2406,16.258,69372.0
2023-01-13 10:25:00,18.77,18.78,18.75,18.78,71737.0,16.2666,16.2753,16.2493,16.2753,71737.0
2023-01-13 10:30:00,18.78,18.8,18.77,18.79,145464.0,16.2753,16.2926,16.2666,16.284,145464.0
2023-01-13 10:35:00,18.8,18.8,18.78,18.78,73376.0,16.2926,16.2926,16.2753,16.2753,73376.0
2023-01-13 10:40:00,18.78,18.79,18.76,18.77,72176.0,16.2753,16.284,16.258,16.2666,72176.0
2023-01-13 10:45:00,18.77,18.81,18.77,18.8,157589.0,16.2666,16.3013,16.2666,16.2926,157589.0
2023-01-13 10:50:00,18.8,18.81,18.79,18.8,81274.0,16.2926,16.3013,16.284,16.2926,81274.0
2023-01-13 10:55:00,18.8,18.83,18.8,18.82,68647.0,16.2926,16.3186,16.2926,16.31,68647.0
2023-01-13 11:00:00,18.82,18.84,18.81,18.84,123053.0,16.31,16.3273,16.3013,16.3273,123053.0
2023-01-13 11:05:00,18.83,18.85,18.81,18.85,125564.0,16.3186,16.336,16.3013,16.336,125564.0
2023-01-13 11:10:00,18.84,18.88,18.84,18.88,155552.0,16.3273,16.362,16.3273,16.362,155552.0
2023-01-13 11:15:00,18.88,18.89,18.86,18.88,175667.0,16.362,16.3706,16.3446,16.362,175667.0
2023-01-13 11:20:00,18.88,18.91,18.87,18.89,154876.0,16.362,16.388,16.3533,16.3706,154876.0
2023-01-13 11:25:00,18.89,18.9,18.87,18.87,122314.0,16.3706,16.3793,16.3533,16.3533,122314.0
2023-01-13 11:30:00,18.87,18.88,18.85,18.86,116004.0,16.3533,16.362,16.336,16.3446,116004.0
2023-01-13 11:35:00,18.86,18.88,18.85,18.87,100983.0,16.3446,16.362,16.336,16.3533,100983.0
2023-01-13 11:40:00,18.88,18.91,18.87,18.89,88891.0,16.362,16.388,16.3533,16.3706,88891.0
2023-01-13 11:45:00,18.89,18.91,18.88,18.91,42213.0,16.3706,16.388,16.362,16.388,42213.0
2023-01-13 11:50:00,18.91,18.92,18.9,18.91,92636.0,16.388,16.3966,16.3793,16.388,92636.0
2023-01-13 11:55:00,18.91,18.92,18.9,18.92,42223.0,16.388,16.3966,16.3793,16.3966,42223.0
2023-01-13 12:00:00,18.92,18.92,18.89,18.89,62006.0,16.3966,16.3966,16.3706,16.3706,62006.0
2023-01-13 12:05:00,18.9,18.92,18.89,18.89,68071.0,16.3793,16.3966,16.3706,16.3706,68071.0
2023-01-13 12:10:00,18.89,18.92,18.89,18.9,77169.0,16.3706,16.3966,16.3706,16.3793,77169.0
2023-01-13 12:15:00,18.9,18.93,18.9,18.92,63743.0,16.3793,16.4053,16.3793,16.3966,63743.0
2023-01-13 12:20:00,18.92,18.92,18.87,18.88,173887.0,16.3966,16.3966,16.3533,16.362,173887.0
2023-01-13 12:25:00,18.88,18.89,18.87,18.89,53203.0,16.362,16.3706,16.3533,16.3706,53203.0
2023-01-13 12:30:00,18.88,18.89,18.87,18.87,56311.0,16.362,16.3706,16.3533,16.3533,56311.0
2023-01-13 12:35:00,18.87,18.88,18.86,18.86,52711.0,16.3533,16.362,16.3446,16.3446,52711.0
2023-01-13 12:40:00,18.87,18.88,18.86,18.87,45185.0,16.3533,16.362,16.3446,16.3533,45185.0
2023-01-13 12:45:00,18.87,18.88,18.86,18.87,65093.0,16.3533,16.362,16.3446,16.3533,65093.0
2023-01-13 12:50:00,18.87,18.88,18.86,18.88,71622.0,16.3533,16.362,16.3446,16.362,71622.0
2023-01-13 12:55:00,18.88,18.88,18.87,18.88,24282.0,16.362,16.362,16.3533,16.362,24282.0
2023-01-13 13:00:00,18.88,18.89,18.87,18.88,46474.0,16.362,16.3706,16.3533,16.362,46474.0
2023-01-13 13:05:00,18.88,18.88,18.86,18.88,40838.0,16.362,16.362,16.3446,16.362,40838.0
2023-01-13 13:10:00,18.88,18.89,18.87,18.89,104641.0,16.362,16.3706,16.3533,16.3706,104641.0
2023-01-13 13:15:00,18.89,18.89,18.86,18.86,47060.0,16.3706,16.3706,16.3446,16.3446,47060.0
2023-01-13 13:20:00,18.86,18.88,18.85,18.86,131439.0,16.3446,16.362,16.336,16.3446,131439.0
2023-01-13 13:25:00,18.85,18.86,18.83,18.84,54077.0,16.336,16.3446,16.3186,16.3273,54077.0
2023-01-13 13:30:00,18.83,18.85,18.83,18.83,105466.0,16.3186,16.336,16.3186,16.3186,105466.0
2023-01-13 13:35:00,18.84,18.84,18.82,18.83,66151.0,16.3273,16.3273,16.31,16.3186,66151.0
2023-01-13 13:40:00,18.84,18.85,18.83,18.85,65344.0,16.3273,16.336,16.3186,16.336,65344.0
2023-01-13 13:45:00,18.85,18.86,18.84,18.85,100106.0,16.336,16.3446,16.3273,16.336,100106.0
2023-01-13 13:50:00,18.85,18.86,18.84,18.85,106094.0,16.336,16.3446,16.3273,16.336,106094.0
2023-01-13 13:55:00,18.85,18.88,18.84,18.87,67097.0,16.336,16.362,16.3273,16.3533,67097.0
2023-01-13 14:00:00,18.88,18.88,18.86,18.87,39699.0,16.362,16.362,16.3446,16.3533,39699.0
2023-01-13 14:05:00,18.86,18.87,18.85,18.86,50218.0,16.3446,16.3533,16.336,16.3446,50218.0
2023-01-13 14:10:00,18.85,18.88,18.85,18.88,142304.0,16.336,16.362,16.336,16.362,142304.0
2023-01-13 14:15:00,18.88,18.89,18.87,18.88,68472.0,16.362,16.3706,16.3533,16.362,68472.0
2023-01-13 14:20:00,18.89,18.89,18.87,18.88,99150.0,16.3706,16.3706,16.3533,16.362,99150.0
2023-01-13 14:25:00,18.89,18.89,18.87,18.87,40787.0,16.3706,16.3706,16.3533,16.3533,40787.0
2023-01-13 14:30:00,18.87,18.89,18.87,18.89,44900.0,16.3533,16.3706,16.3533,16.3706,44900.0
2023-01-13 14:35:00,18.89,18.89,18.85,18.88,88451.0,16.3706,16.3706,16.336,16.362,88451.0
2023-01-13 14:40:00,18.88,18.88,18.87,18.88,26351.0,16.362,16.362,16.3533,16.362,26351.0
2023-01-13 14:45:00,18.87,18.89,18.87,18.88,78652.0,16.3533,16.3706,16.3533,16.362,78652.0
2023-01-13 14:50:00,18.88,18.89,18.86,18.87,63975.0,16.362,16.3706,16.3446,16.3533,63975.0
2023-01-13 14:55:00,18.87,18.88,18.86,18.88,34222.0,16.3533,16.362,16.3446,16.362,34222.0
2023-01-13 15:00:00,18.88,18.88,18.87,18.88,77891.0,16.362,16.362,16.3533,16.362,77891.0
2023-01-13 15:05:00,18.88,18.88,18.87,18.88,61842.0,16.362,16.362,16.3533,16.362,61842.0
2023-01-13 15:10:00,18.88,18.89,18.86,18.87,96002.0,16.362,16.3706,16.3446,16.3533,96002.0
2023-01-13 15:15:00,18.87,18.88,18.85,18.86,46517.0,16.3533,16.362,16.336,16.3446,46517.0
2023-01-13 15:20:00,18.86,18.86,18.85,18.85,51424.0,16.3446,16.3446,16.336,16.336,51424.0
2023-01-13 15:25:00,18.86,18.88,18.85,18.88,107889.0,16.3446,16.362,16.336,16.362,107889.0
2023-01-13 15:30:00,18.88,18.9,18.87,18.89,88277.0,16.362,16.3793,16.3533,16.3706,88277.0
2023-01-13 15:35:00,18.89,18.91,18.89,18.91,77892.0,16.3706,16.388,16.3706,16.388,77892.0
2023-01-13 15:40:00,18.91,18.91,18.89,18.89,104964.0,16.388,16.388,16.3706,16.3706,104964.0
2023-01-13 15:45:00,18.89,18.9,18.87,18.89,140399.0,16.3706,16.3793,16.3533,16.3706,140399.0
2023-01-13 15:50:00,18.89,18.89,18.86,18.87,265685.0,16.3706,16.3706,16.3446,16.3533,265685.0
2023-01-13 15:55:00,18.87,18.87,18.85,18.85,363636.0,16.3533,16.3533,16.336,16.336,363636.0
2023-01-17 09:30:00,18.93,19.03,18.93,19.01,309107.0,16.4053,16.492,16.4053,16.4746,309107.0
2023-01-17 09:35:00,19.01,19.07,19.0,19.03,184846.0,16.4746,16.5266,16.466,16.492,184846.0
2023-01-17 09:40:00,19.02,19.09,19.02,19.08,225207.0,16.4833,16.544,16.4833,16.5353,225207.0
2023-01-17 09:45:00,19.09,19.1,19.02,19.05,182911.0,16.544,16.5526,16.4833,16.5093,182911.0
2023-01-17 09:50:00,19.05,19.06,19.02,19.04,58074.0,16.5093,16.518,16.4833,16.5006,58074.0
2023-01-17 09:55:00,19.04,19.04,18.97,18.98,161581.0,16.5006,16.5006,16.44,16.4486,161581.0
2023-01-17 10:00:00,18.98,18.99,18.92,18.93,115488.0,16.4486,16.4573,16.3966,16.4053,115488.0
2023-01-17 10:05:00,18.92,18.95,18.9,18.92,135197.0,16.3966,16.4226,16.3793,16.3966,135197.0
2023-01-17 10:10:00,18.93,18.94,18.92,18.93,56158.0,16.4053,16.414,16.3966,16.4053,56158.0
2023-01-17 10:15:00,18.93,18.96,18.92,18.95,65492.0,16.4053,16.4313,16.3966,16.4226,65492.0
2023-01-17 10:20:00,18.95,18.99,18.94,18.98,58019.0,16.4226,16.4573,16.414,16.4486,58019.0
2023-01-17 10:25:00,18.98,19.0,18.95,18.97,116702.0,16.4486,16.466,16.4226,16.44,116702.0
2023-01-17 10:30:00,18.98,19.01,18.97,18.99,153949.0,16.4486,16.4746,16.44,16.4573,153949.0
2023-01-17 10:35:00,19.0,19.01,18.97,18.98,107113.0,16.466,16.4746,16.44,16.4486,107113.0
2023-01-17 10:40:00,18.98,18.98,18.94,18.96,106822.0,16.4486,16.4486,16.414,16.4313,106822.0
2023-01-17 10:45:00,18.95,18.96,18.91,18.93,110984.0,16.4226,16.4313,16.388,16.4053,110984.0
2023-01-17 10:50:00,18.93,18.93,18.89,18.89,83109.0,16.4053,16.4053,16.3706,16.3706,83109.0
2023-01-17 10:55:00,18.89,18.9,18.85,18.87,135504.0,16.3706,16.3793,16.336,16.3533,135504.0
2023-01-17 11:00:00,18.87,18.88,18.85,18.87,177571.0,16.3533,16.362,16.336,16.3533,177571.0
2023-01-17 11:05:00,18.87,18.88,18.85,18.87,130965.0,16.3533,16.362,16.336,16.3533,130965.0
2023-01-17 11:10:00,18.87,18.88,18.84,18.84,109550.0,16.3533,16.362,16.3273,16.3273,109550.0
2023-01-17 11:15:00,18.85,18.86,18.82,18.82,181927.0,16.336,16.3446,16.31,16.31,181927.0
2023-01-17 11:20:00,18.82,18.83,18.78,18.79,176703.0,16.31,16.3186,16.2753,16.284,176703.0
2023-01-17 11:25:00,18.8,18.84,18.79,18.82,124201.0,16.2926,16.3273,16.284,16.31,124201.0
2023-01-17 11:30:00,18.82,18.85,18.8,18.8,131758.0,16.31,16.336,16.2926,16.2926,131758.0
2023-01-17 11:35:00,18.81,18.82,18.79,18.79,84276.0,16.3013,16.31,16.284,16.284,84276.0
2023-01-17 11:40:00,18.8,18.8,18.75,18.76,105409.0,16.2926,16.2926,16.2493,16.258,105409.0
2023-01-17 11:45:00,18.77,18.81,18.76,18.8,151288.0,16.2666,16.3013,16.258,16.2926,151288.0
2023-01-17 11:50:00,18.8,18.81,18.77,18.8,154145.0,16.2926,16.3013,16.2666,16.2926,154145.0
2023-01-17 11:55:00,18.8,18.81,18.77,18.78,99007.0,16.2926,16.3013,16.2666,16.2753,99007.0
2023-01-17 12:00:00,18.78,18.8,18.77,18.79,115589.0,16.2753,16.2926,16.2666,16.284,115589.0
2023-01-17 12:05:00,18.8,18.81,18.79,18.8,113058.0,16.2926,16.3013,16.284,16.2926,113058.0
2023-01-17 12:10:00,18.8,18.8,18.78,18.79,49293.0,16.2926,16.2926,16.2753,16.284,49293.0
2023-01-17 12:15:00,18.79,18.8,18.78,18.79,127600.0,16.284,16.2926,16.2753,16.284,127600.0
2023-01-17 12:20:00,18.79,18.8,18.78,18.78,51965.0,16.284,16.2926,16.2753,16.2753,51965.0
2023-01-17 12:25:00,18.78,18.79,18.76,18.77,53111.0,16.2753,16.284,16.258,16.2666,53111.0
2023-01-17 12:30:00,18.77,18.78,18.76,18.78,47648.0,16.2666,16.2753,16.258,16.2753,47648.0
2023-01-17 12:35:00,18.78,18.79,18.76,18.77,186096.0,16.2753,16.284,16.258,16.2666,186096.0
2023-01-17 12:40:00,18.78,18.78,18.77,18.77,21713.0,16.2753,16.2753,16.2666,16.2666,21713.0
2023-01-17 12:45:00,18.78,18.78,18.75,18.75,56577.0,16.2753,16.2753,16.2493,16.2493,56577.0
2023-01-17 12:50:00,18.75,18.76,18.74,18.76,57829.0,16.2493,16.258,16.2406,16.258,57829.0
2023-01-17 12:55:00,18.75,18.75,18.72,18.73,190400.0,16.2493,16.2493,16.2233,16.232,190400.0
2023-01-17 13:00:00,18.73,18.74,18.72,18.73,58851.0,16.232,16.2406,16.2233,16.232,58851.0
2023-01-17 13:05:00,18.73,18.75,18.73,18.74,85816.0,16.232,16.2493,16.232,16.2406,85816.0
2023-01-17 13:10:00,18.75,18.75,18.73,18.74,80250.0,16.2493,16.2493,16.232,16.2406,80250.0
2023-01-17 13:15:00,18.74,18.75,18.73,18.73,71388.0,16.2406,16.2493,16.232,16.232,71388.0
2023-01-17 13:20:00,18.73,18.74,18.72,18.73,58957.0,16.232,16.2406,16.2233,16.232,58957.0
2023-01-17 13:25:00,18.72,18.75,18.7,18.74,572446.0,16.2233,16.2493,16.206,16.2406,572446.0
2023-01-17 13:30:00,18.74,18.75,18.74,18.74,32763.0,16.2406,16.2493,16.2406,16.2406,32763.0
2023-01-17 13:35:00,18.74,18.75,18.73,18.75,65858.0,16.2406,16.2493,16.232,16.2493,65858.0
2023-01-17 13:40:00,18.75,18.75,18.74,18.75,39486.0,16.2493,16.2493,16.2406,16.2493,39486.0
2023-01-17 13:45:00,18.75,18.75,18.73,18.75,84026.0,16.2493,16.2493,16.232,16.2493,84026.0
2023-01-17 13:50:00,18.75,18.75,18.74,18.75,47862.0,16.2493,16.2493,16.2406,16.2493,47862.0
2023-01-17 13:55:00,18.75,18.75,18.74,18.74,29286.0,16.2493,16.2493,16.2406,16.2406,29286.0
2023-01-17 14:00:00,18.75,18.77,18.74,18.77,79670.0,16.2493,16.2666,16.2406,16.2666,79670.0
2023-01-17 14:05:00,18.77,18.8,18.76,18.8,116079.0,16.2666,16.2926,16.258,16.2926,116079.0
2023-01-17 14:10:00,18.8,18.8,18.78,18.79,85798.0,16.2926,16.2926,16.2753,16.284,85798.0
2023-01-17 14:15:00,18.79,18.79,18.76,18.77,54827.0,16.284,16.284,16.258,16.2666,54827.0
2023-01-17 14:20:00,18.76,18.77,18.74,18.74,64729.0,16.258,16.2666,16.2406,16.2406,64729.0
2023-01-17 14:25:00,18.75,18.76,18.74,18.76,63387.0,16.2493,16.258,16.2406,16.258,63387.0
2023-01-17 14:30:00,18.76,18.77,18.75,18.77,66607.0,16.258,16.2666,16.2493,16.2666,66607.0
2023-01-17 14:35:00,18.77,18.78,18.76,18.76,50057.0,16.2666,16.2753,16.258,16.258,50057.0
2023-01-17 14:40:00,18.76,18.77,18.76,18.76,37861.0,16.258,16.2666,16.258,16.258,37861.0
2023-01-17 14:45:00,18.76,18.77,18.74,18.74,53522.0,16.258,16.2666,16.2406,16.2406,53522.0
2023-01-17 14:50:00,18.74,18.75,18.73,18.73,111342.0,16.2406,16.2493,16.232,16.232,111342.0
2023-01-17 14:55:00,18.73,18.74,18.71,18.71,72690.0,16.232,16.2406,16.2146,16.2146,72690.0
2023-01-17 15:00:00,18.71,18.75,18.71,18.75,200373.0,16.2146,16.2493,16.2146,16.2493,200373.0
2023-01-17 15:05:00,18.75,18.75,18.73,18.74,166526.0,16.2493,16.2493,16.232,16.2406,166526.0
2023-01-17 15:10:00,18.74,18.75,18.73,18.73,85962.0,16.2406,16.2493,16.232,16.232,85962.0
2023-01-17 15:15:00,18.73,18.74,18.72,18.72,68703.0,16.232,16.2406,16.2233,16.2233,68703.0
2023-01-17 15:20:00,18.73,18.76,18.72,18.76,183224.0,16.232,16.258,16.2233,16.258,183224.0
2023-01-17 15:25:00,18.76,18.76,18.74,18.74,77837.0,16.258,16.258,16.2406,16.2406,77837.0
2023-01-17 15:30:00,18.74,18.76,18.73,18.76,165771.0,16.2406,16.258,16.232,16.258,165771.0
2023-01-17 15:35:00,18.76,18.79,18.75,18.78,139654.0,16.258,16.284,16.2493,16.2753,139654.0
2023-01-17 15:40:00,18.78,18.8,18.77,18.8,153869.0,16.2753,16.2926,16.2666,16.2926,153869.0
2023-01-17 15:45:00,18.79,18.81,18.78,18.8,317775.0,16.284,16.3013,16.2753,16.2926,317775.0
2023-01-17 15:50:00,18.8,18.8,18.78,18.79,357260.0,16.2926,16.2926,16.2753,16.284,357260.0
2023-01-17 15:55:00,18.79,18.83,18.78,18.82,661085.0,16.284,16.3186,16.2753,16.31,661085.0
2023-01-18 09:30:00,18.87,18.92,18.8,18.87,166760.0,16.3533,16.3966,16.2926,16.3533,166760.0
2023-01-18 09:35:00,18.85,18.9,18.85,18.89,87612.0,16.336,16.3793,16.336,16.3706,87612.0
2023-01-18 09:40:00,18.89,18.9,18.85,18.87,130413.0,16.3706,16.3793,16.336,16.3533,130413.0
2023-01-18 09:45:00,18.87,18.88,18.84,18.85,104966.0,16.3533,16.362,16.3273,16.336,104966.0
2023-01-18 09:50:00,18.85,18.86,18.8,18.81,118854.0,16.336,16.3446,16.2926,16.3013,118854.0
2023-01-18 09:55:00,18.8,18.87,18.8,18.85,94223.0,16.2926,16.3533,16.2926,16.336,94223.0
2023-01-18 10:00:00,18.85,18.86,18.8,18.81,93515.0,16.336,16.3446,16.2926,16.3013,93515.0
2023-01-18 10:05:00,18.81,18.83,18.79,18.8,166363.0,16.3013,16.3186,16.284,16.2926,166363.0
2023-01-18 10:10:00,18.8,18.87,18.78,18.87,282506.0,16.2926,16.3533,16.2753,16.3533,282506.0
2023-01-18 10:15:00,18.86,18.89,18.85,18.88,173345.0,16.3446,16.3706,16.336,16.362,173345.0
2023-01-18 10:20:00,18.88,18.89,18.83,18.85,185044.0,16.362,16.3706,16.3186,16.336,185044.0
2023-01-18 10:25:00,18.84,18.87,18.82,18.86,135884.0,16.3273,16.3533,16.31,16.3446,135884.0
2023-01-18 10:30:00,18.86,18.86,18.83,18.86,280878.0,16.3446,16.3446,16.3186,16.3446,280878.0
2023-01-18 10:35:00,18.86,18.87,18.78,18.79,126463.0,16.3446,16.3533,16.2753,16.284,126463.0
2023-01-18 10:40:00,18.79,18.81,18.78,18.8,134406.0,16.284,16.3013,16.2753,16.2926,134406.0
2023-01-18 10:45:00,18.8,18.81,18.79,18.8,187103.0,16.2926,16.3013,16.284,16.2926,187103.0
2023-01-18 10:50:00,18.8,18.81,18.78,18.78,158790.0,16.2926,16.3013,16.2753,16.2753,158790.0
2023-01-18 10:55:00,18.78,18.8,18.76,18.76,175099.0,16.2753,16.2926,16.258,16.258,175099.0
2023-01-18 11:00:00,18.77,18.79,18.74,18.75,142086.0,16.2666,16.284,16.2406,16.2493,142086.0
2023-01-18 11:05:00,18.75,18.75,18.69,18.71,390708.0,16.2493,16.2493,16.1973,16.2146,390708.0
2023-01-18 11:10:00,18.71,18.74,18.7,18.71,165989.0,16.2146,16.2406,16.206,16.2146,165989.0
2023-01-18 11:15:00,18.71,18.73,18.68,18.7,113644.0,16.2146,16.232,16.1886,16.206,113644.0
2023-01-18 11:20:00,18.7,18.7,18.66,18.68,124972.0,16.206,16.206,16.1713,16.1886,124972.0
2023-01-18 11:25:00,18.68,18.7,18.65,18.66,234120.0,16.1886,16.206,16.1626,16.1713,234120.0
2023-01-18 11:30:00,18.66,18.66,18.61,18.64,241601.0,16.1713,16.1713,16.128,16.154,241601.0
2023-01-18 11:35:00,18.64,18.64,18.59,18.6,204871.0,16.154,16.154,16.1106,16.1193,204871.0
2023-01-18 11:40:00,18.6,18.62,18.56,18.57,100093.0,16.1193,16.1366,16.0846,16.0933,100093.0
2023-01-18 11:45:00,18.57,18.59,18.55,18.59,161468.0,16.0933,16.1106,16.076,16.1106,161468.0
2023-01-18 11:50:00,18.59,18.6,18.55,18.55,279300.0,16.1106,16.1193,16.076,16.076,279300.0
2023-01-18 11:55:00,18.56,18.56,18.52,18.54,109800.0,16.0846,16.0846,16.05,16.0673,109800.0
2023-01-18 12:00:00,18.54,18.55,18.51,18.52,85934.0,16.0673,16.076,16.0413,16.05,85934.0
2023-01-18 12:05:00,18.52,18.54,18.49,18.53,307578.0,16.05,16.0673,16.024,16.0586,307578.0
2023-01-18 12:10:00,18.53,18.53,18.48,18.5,142992.0,16.0586,16.0586,16.0153,16.0326,142992.0
2023-01-18 12:15:00,18.51,18.51,18.47,18.48,119279.0,16.0413,16.0413,16.0066,16.0153,119279.0
2023-01-18 12:20:00,18.48,18.49,18.44,18.45,113415.0,16.0153,16.024,15.9807,15.9893,113415.0
2023-01-18 12:25:00,18.44,18.44,18.4,18.43,152338.0,15.9807,15.9807,15.946,15.972,152338.0
2023-01-18 12:30:00,18.43,18.43,18.39,18.41,938648.0,15.972,15.972,15.9373,15.9547,938648.0
2023-01-18 12:35:00,18.41,18.43,18.39,18.39,296296.0,15.9547,15.972,15.9373,15.9373,296296.0
2023-01-18 12:40:00,18.39,18.4,18.34,18.37,293740.0,15.9373,15.946,15.894,15.92,293740.0
2023-01-18 12:45:00,18.36,18.38,18.34,18.38,108491.0,15.9113,15.9287,15.894,15.9287,108491.0
2023-01-18 12:50:00,18.38,18.4,18.37,18.38,124082.0,15.9287,15.946,15.92,15.9287,124082.0
2023-01-18 12:55:00,18.38,18.38,18.36,18.37,78422.0,15.9287,15.9287,15.9113,15.92,78422.0
2023-01-18 13:00:00,18.37,18.38,18.32,18.32,259032.0,15.92,15.9287,15.8767,15.8767,259032.0
2023-01-18 13:05:00,18.33,18.34,18.31,18.32,148550.0,15.8853,15.894,15.868,15.8767,148550.0
2023-01-18 13:10:00,18.32,18.35,18.29,18.34,266236.0,15.8767,15.9027,15.8507,15.894,266236.0
2023-01-18 13:15:00,18.34,18.35,18.33,18.34,143079.0,15.894,15.9027,15.8853,15.894,143079.0
2023-01-18 13:20:00,18.34,18.35,18.32,18.34,148642.0,15.894,15.9027,15.8767,15.894,148642.0
2023-01-18 13:25:00,18.34,18.38,18.32,18.36,245701.0,15.894,15.9287,15.8767,15.9113,245701.0
2023-01-18 13:30:00,18.37,18.38,18.35,18.36,136507.0,15.92,15.9287,15.9027,15.9113,136507.0
2023-01-18 13:35:00,18.36,18.39,18.35,18.39,172195.0,15.9113,15.9373,15.9027,15.9373,172195.0
2023-01-18 13:40:00,18.38,18.43,18.38,18.43,276069.0,15.9287,15.972,15.9287,15.972,276069.0
2023-01-18 13:45:00,18.42,18.48,18.42,18.46,394272.0,15.9633,16.0153,15.9633,15.998,394272.0
2023-01-18 13:50:00,18.46,18.47,18.43,18.45,386972.0,15.998,16.0066,15.972,15.9893,386972.0
2023-01-18 13:55:00,18.44,18.45,18.4,18.41,288384.0,15.9807,15.9893,15.946,15.9547,288384.0
2023-01-18 14:00:00,18.41,18.46,18.4,18.42,254692.0,15.9547,15.998,15.946,15.9633,254692.0
2023-01-18 14:05:00,18.42,18.43,18.37,18.39,199094.0,15.9633,15.972,15.92,15.9373,199094.0
2023-01-18 14:10:00,18.39,18.41,18.36,18.36,132918.0,15.9373,15.9547,15.9113,15.9113,132918.0
2023-01-18 14:15:00,18.37,18.37,18.34,18.36,173207.0,15.92,15.92,15.894,15.9113,173207.0
2023-01-18 14:20:00,18.35,18.4,18.35,18.39,141638.0,15.9027,15.946,15.9027,15.9373,141638.0
2023-01-18 14:25:00,18.39,18.4,18.36,18.39,118844.0,15.9373,15.946,15.9113,15.9373,118844.0
2023-01-18 14:30:00,18.39,18.41,18.37,18.39,204437.0,15.9373,15.9547,15.92,15.9373,204437.0
2023-01-18 14:35:00,18.39,18.39,18.36,18.37,91088.0,15.9373,15.9373,15.9113,15.92,91088.0
2023-01-18 14:40:00,18.37,18.39,18.35,18.38,130053.0,15.92,15.9373,15.9027,15.9287,130053.0
2023-01-18 14:45:00,18.38,18.42,18.38,18.4,136541.0,15.9287,15.9633,15.9287,15.946,136541.0
2023-01-18 14:50:00,18.4,18.41,18.36,18.37,99662.0,15.946,15.9547,15.9113,15.92,99662.0
2023-01-18 14:55:00,18.37,18.38,18.35,18.37,160196.0,15.92,15.9287,15.9027,15.92,160196.0
2023-01-18 15:00:00,18.38,18.38,18.35,18.36,239764.0,15.9287,15.9287,15.9027,15.9113,239764.0
2023-01-18 15:05:00,18.36,18.38,18.35,18.38,159004.0,15.9113,15.9287,15.9027,15.9287,159004.0
2023-01-18 15:10:00,18.38,18.4,18.37,18.39,262522.0,15.9287,15.946,15.92,15.9373,262522.0
2023-01-18 15:15:00,18.39,18.4,18.35,18.38,217952.0,15.9373,15.946,15.9027,15.9287,217952.0
2023-01-18 15:20:00,18.38,18.4,18.38,18.39,183315.0,15.9287,15.946,15.9287,15.9373,183315.0
2023-01-18 15:25:00,18.38,18.39,18.37,18.38,202229.0,15.9287,15.9373,15.92,15.9287,202229.0
2023-01-18 15:30:00,18.37,18.38,18.35,18.35,253395.0,15.92,15.9287,15.9027,15.9027,253395.0
2023-01-18 15:35:00,18.36,18.37,18.35,18.37,187262.0,15.9113,15.92,15.9027,15.92,187262.0
2023-01-18 15:40:00,18.37,18.37,18.35,18.35,225647.0,15.92,15.92,15.9027,15.9027,225647.0
2023-01-18 15:45:00,18.36,18.36,18.33,18.35,290900.0,15.9113,15.9113,15.8853,15.9027,290900.0
2023-01-18 15:50:00,18.35,18.41,18.34,18.41,633556.0,15.9027,15.9547,15.894,15.9547,633556.0
2023-01-18 15:55:00,18.41,18.41,18.36,18.37,1210051.0,15.9547,15.9547,15.9113,15.92,1210051.0
2023-01-19 09:30:00,18.51,18.65,18.39,18.64,472670.0,16.0413,16.1626,15.9373,16.154,472670.0
2023-01-19 09:35:00,18.63,18.74,18.54,18.73,395504.0,16.1453,16.2406,16.0673,16.232,395504.0
2023-01-19 09:40:00,18.73,18.82,18.7,18.77,311504.0,16.232,16.31,16.206,16.2666,311504.0
2023-01-19 09:45:00,18.78,18.82,18.68,18.69,206463.0,16.2753,16.31,16.1886,16.1973,206463.0
2023-01-19 09:50:00,18.69,18.78,18.68,18.73,213871.0,16.1973,16.2753,16.1886,16.232,213871.0
2023-01-19 09:55:00,18.73,18.75,18.65,18.68,179614.0,16.232,16.2493,16.1626,16.1886,179614.0
2023-01-19 10:00:00,18.69,18.72,18.63,18.64,451582.0,16.1973,16.2233,16.1453,16.154,451582.0
2023-01-19 10:05:00,18.64,18.77,18.64,18.71,264379.0,16.154,16.2666,16.154,16.2146,264379.0
2023-01-19 10:10:00,18.72,18.75,18.69,18.72,116244.0,16.2233,16.2493,16.1973,16.2233,116244.0
2023-01-19 10:15:00,18.73,18.74,18.68,18.72,159447.0,16.232,16.2406,16.1886,16.2233,159447.0
2023-01-19 10:20:00,18.72,18.79,18.65,18.69,197172.0,16.2233,16.284,16.1626,16.1973,197172.0
2023-01-19 10:25:00,18.68,18.73,18.68,18.7,191968.0,16.1886,16.232,16.1886,16.206,191968.0
2023-01-19 10:30:00,18.7,18.79,18.7,18.79,125749.0,16.206,16.284,16.206,16.284,125749.0
2023-01-19 10:35:00,18.78,18.79,18.75,18.76,100594.0,16.2753,16.284,16.2493,16.258,100594.0
2023-01-19 10:40:00,18.77,18.78,18.74,18.74,131309.0,16.2666,16.2753,16.2406,16.2406,131309.0
2023-01-19 10:45:00,18.74,18.74,18.7,18.71,99639.0,16.2406,16.2406,16.206,16.2146,99639.0
2023-01-19 10:50:00,18.71,18.72,18.65,18.68,107230.0,16.2146,16.2233,16.1626,16.1886,107230.0
2023-01-19 10:55:00,18.68,18.7,18.66,18.66,140341.0,16.1886,16.206,16.1713,16.1713,140341.0
2023-01-19 11:00:00,18.66,18.69,18.61,18.62,75313.0,16.1713,16.1973,16.128,16.1366,75313.0
2023-01-19 11:05:00,18.62,18.69,18.62,18.66,89194.0,16.1366,16.1973,16.1366,16.1713,89194.0
2023-01-19 11:10:00,18.66,18.7,18.66,18.68,95344.0,16.1713,16.206,16.1713,16.1886,95344.0
2023-01-19 11:15:00,18.68,18.69,18.63,18.65,89957.0,16.1886,16.1973,16.1453,16.1626,89957.0
2023-01-19 11:20:00,18.65,18.65,18.6,18.6,98792.0,16.1626,16.1626,16.1193,16.1193,98792.0
2023-01-19 11:25:00,18.61,18.61,18.59,18.61,61793.0,16.128,16.128,16.1106,16.128,61793.0
2023-01-19 11:30:00,18.61,18.65,18.6,18.63,76209.0,16.128,16.1626,16.1193,16.1453,76209.0
2023-01-19 11:35:00,18.62,18.64,18.6,18.64,83535.0,16.1366,16.154,16.1193,16.154,83535.0
2023-01-19 11:40:00,18.64,18.65,18.58,18.58,97871.0,16.154,16.1626,16.102,16.102,97871.0
2023-01-19 11:45:00,18.59,18.59,18.52,18.53,140358.0,16.1106,16.1106,16.05,16.0586,140358.0
2023-01-19 11:50:00,18.53,18.53,18.48,18.5,215438.0,16.0586,16.0586,16.0153,16.0326,215438.0
2023-01-19 11:55:00,18.5,18.5,18.45,18.46,154211.0,16.0326,16.0326,15.9893,15.998,154211.0
2023-01-19 12:00:00,18.46,18.57,18.46,18.55,223915.0,15.998,16.0933,15.998,16.076,223915.0
2023-01-19 12:05:00,18.55,18.6,18.55,18.59,114840.0,16.076,16.1193,16.076,16.1106,114840.0
2023-01-19 12:10:00,18.59,18.62,18.58,18.62,149162.0,16.1106,16.1366,16.102,16.1366,149162.0
2023-01-19 12:15:00,18.62,18.67,18.61,18.67,142413.0,16.1366,16.18,16.128,16.18,142413.0
2023-01-19 12:20:00,18.67,18.7,18.65,18.7,100532.0,16.18,16.206,16.1626,16.206,100532.0
2023-01-19 12:25:00,18.7,18.72,18.69,18.71,139248.0,16.206,16.2233,16.1973,16.2146,139248.0
2023-01-19 12:30:00,18.71,18.73,18.68,18.73,143139.0,16.2146,16.232,16.1886,16.232,143139.0
2023-01-19 12:35:00,18.73,18.77,18.72,18.77,151638.0,16.232,16.2666,16.2233,16.2666,151638.0
2023-01-19 12:40:00,18.76,18.77,18.74,18.74,122761.0,16.258,16.2666,16.2406,16.2406,122761.0
2023-01-19 12:45:00,18.74,18.76,18.73,18.75,98085.0,16.2406,16.258,16.232,16.2493,98085.0
2023-01-19 12:50:00,18.75,18.78,18.73,18.77,88572.0,16.2493,16.2753,16.232,16.2666,88572.0
2023-01-19 12:55:00,18.76,18.83,18.75,18.83,159211.0,16.258,16.3186,16.2493,16.3186,159211.0
2023-01-19 13:00:00,18.82,18.85,18.78,18.8,339320.0,16.31,16.336,16.2753,16.2926,339320.0
2023-01-19 13:05:00,18.79,18.81,18.77,18.8,144970.0,16.284,16.3013,16.2666,16.2926,144970.0
2023-01-19 13:10:00,18.8,18.83,18.77,18.83,122242.0,16.2926,16.3186,16.2666,16.3186,122242.0
2023-01-19 13:15:00,18.83,18.83,18.8,18.82,133268.0,16.3186,16.3186,16.2926,16.31,133268.0
2023-01-19 13:20:00,18.82,18.84,18.82,18.82,50816.0,16.31,16.3273,16.31,16.31,50816.0
2023-01-19 13:25:00,18.82,18.84,18.81,18.83,91163.0,16.31,16.3273,16.3013,16.3186,91163.0
2023-01-19 13:30:00,18.82,18.85,18.82,18.84,87113.0,16.31,16.336,16.31,16.3273,87113.0
2023-01-19 13:35:00,18.84,18.85,18.81,18.84,134009.0,16.3273,16.336,16.3013,16.3273,134009.0
2023-01-19 13:40:00,18.85,18.87,18.79,18.8,118343.0,16.336,16.3533,16.284,16.2926,118343.0
2023-01-19 13:45:00,18.79,18.8,18.73,18.73,117549.0,16.284,16.2926,16.232,16.232,117549.0
2023-01-19 13:50:00,18.73,18.74,18.72,18.73,75238.0,16.232,16.2406,16.2233,16.232,75238.0
2023-01-19 13:55:00,18.73,18.77,18.72,18.76,104333.0,16.232,16.2666,16.2233,16.258,104333.0
2023-01-19 14:00:00,18.76,18.77,18.74,18.75,79342.0,16.258,16.2666,16.2406,16.2493,79342.0
2023-01-19 14:05:00,18.75,18.78,18.74,18.77,104164.0,16.2493,16.2753,16.2406,16.2666,104164.0
2023-01-19 14:10:00,18.78,18.8,18.77,18.78,113967.0,16.2753,16.2926,16.2666,16.2753,113967.0
2023-01-19 14:15:00,18.77,18.78,18.76,18.77,49734.0,16.2666,16.2753,16.258,16.2666,49734.0
2023-01-19 14:20:00,18.77,18.83,18.76,18.82,84904.0,16.2666,16.3186,16.258,16.31,84904.0
2023-01-19 14:25:00,18.82,18.84,18.82,18.82,76974.0,16.31,16.3273,16.31,16.31,76974.0
2023-01-19 14:30:00,18.82,18.83,18.8,18.82,231515.0,16.31,16.3186,16.2926,16.31,231515.0
2023-01-19 14:35:00,18.82,18.83,18.81,18.82,79057.0,16.31,16.3186,16.3013,16.31,79057.0
2023-01-19 14:40:00,18.82,18.83,18.8,18.81,138805.0,16.31,16.3186,16.2926,16.3013,138805.0
2023-01-19 14:45:00,18.82,18.83,18.8,18.82,107567.0,16.31,16.3186,16.2926,16.31,107567.0
2023-01-19 14:50:00,18.82,18.83,18.81,18.82,49125.0,16.31,16.3186,16.3013,16.31,49125.0
2023-01-19 14:55:00,18.82,18.85,18.81,18.85,87851.0,16.31,16.336,16.3013,16.336,87851.0
2023-01-19 15:00:00,18.85,18.89,18.83,18.88,113263.0,16.336,16.3706,16.3186,16.362,113263.0
2023-01-19 15:05:00,18.88,18.88,18.86,18.87,95199.0,16.362,16.362,16.3446,16.3533,95199.0
2023-01-19 15:10:00,18.87,18.89,18.85,18.89,166889.0,16.3533,16.3706,16.336,16.3706,166889.0
2023-01-19 15:15:00,18.89,18.93,18.88,18.89,331187.0,16.3706,16.4053,16.362,16.3706,331187.0
2023-01-19 15:20:00,18.89,18.9,18.87,18.89,101376.0,16.3706,16.3793,16.3533,16.3706,101376.0
2023-01-19 15:25:00,18.89,18.91,18.87,18.89,143489.0,16.3706,16.388,16.3533,16.3706,143489.0
2023-01-19 15:30:00,18.89,18.89,18.85,18.88,380924.0,16.3706,16.3706,16.336,16.362,380924.0
2023-01-19 15:35:00,18.88,18.93,18.87,18.88,273055.0,16.362,16.4053,16.3533,16.362,273055.0
2023-01-19 15:40:00,18.88,18.88,18.8,18.82,352483.0,16.362,16.362,16.2926,16.31,352483.0
2023-01-19 15:45:00,18.82,18.82,18.78,18.8,352278.0,16.31,16.31,16.2753,16.2926,352278.0
2023-01-19 15:50:00,18.79,18.8,18.74,18.79,610109.0,16.284,16.2926,16.2406,16.284,610109.0
2023-01-19 15:55:00,18.78,18.8,18.74,18.75,977853.0,16.2753,16.2926,16.2406,16.2493,977853.0
2023-01-20 09:30:00,18.81,18.85,18.63,18.64,836031.0,16.3013,16.336,16.1453,16.154,836031.0
2023-01-20 09:35:00,18.63,18.69,18.61,18.66,85385.0,16.1453,16.1973,16.128,16.1713,85385.0
2023-01-20 09:40:00,18.66,18.7,18.62,18.69,99097.0,16.1713,16.206,16.1366,16.1973,99097.0
2023-01-20 09:45:00,18.7,18.71,18.67,18.68,93152.0,16.206,16.2146,16.18,16.1886,93152.0
2023-01-20 09:50:00,18.69,18.75,18.69,18.73,154359.0,16.1973,16.2493,16.1973,16.232,154359.0
2023-01-20 09:55:00,18.73,18.8,18.71,18.77,145803.0,16.232,16.2926,16.2146,16.2666,145803.0
2023-01-20 10:00:00,18.77,18.78,18.75,18.76,91508.0,16.2666,16.2753,16.2493,16.258,91508.0
2023-01-20 10:05:00,18.77,18.83,18.76,18.8,102414.0,16.2666,16.3186,16.258,16.2926,102414.0
2023-01-20 10:10:00,18.8,18.81,18.76,18.77,116930.0,16.2926,16.3013,16.258,16.2666,116930.0
2023-01-20 10:15:00,18.77,18.77,18.68,18.69,106094.0,16.2666,16.2666,16.1886,16.1973,106094.0
2023-01-20 10:20:00,18.68,18.74,18.68,18.74,101159.0,16.1886,16.2406,16.1886,16.2406,101159.0
2023-01-20 10:25:00,18.73,18.75,18.72,18.74,78460.0,16.232,16.2493,16.2233,16.2406,78460.0
2023-01-20 10:30:00,18.73,18.75,18.71,18.73,79812.0,16.232,16.2493,16.2146,16.232,79812.0
2023-01-20 10:35:00,18.73,18.76,18.73,18.74,86731.0,16.232,16.258,16.232,16.2406,86731.0
2023-01-20 10:40:00,18.73,18.74,18.7,18.71,117970.0,16.232,16.2406,16.206,16.2146,117970.0
2023-01-20 10:45:00,18.72,18.73,18.69,18.71,145632.0,16.2233,16.232,16.1973,16.2146,145632.0
2023-01-20 10:50:00,18.71,18.72,18.68,18.71,114627.0,16.2146,16.2233,16.1886,16.2146,114627.0
2023-01-20 10:55:00,18.71,18.74,18.7,18.72,74955.0,16.2146,16.2406,16.206,16.2233,74955.0
2023-01-20 11:00:00,18.73,18.75,18.72,18.75,61753.0,16.232,16.2493,16.2233,16.2493,61753.0
2023-01-20 11:05:00,18.75,18.76,18.74,18.75,76975.0,16.2493,16.258,16.2406,16.2493,76975.0
2023-01-20 11:10:00,18.75,18.77,18.74,18.77,58128.0,16.2493,16.2666,16.2406,16.2666,58128.0
2023-01-20 11:15:00,18.76,18.79,18.75,18.78,134175.0,16.258,16.284,16.2493,16.2753,134175.0
2023-01-20 11:20:00,18.79,18.8,18.77,18.8,117393.0,16.284,16.2926,16.2666,16.2926,117393.0
2023-01-20 11:25:00,18.8,18.83,18.77,18.82,185192.0,16.2926,16.3186,16.2666,16.31,185192.0
2023-01-20 11:30:00,18.82,18.82,18.78,18.79,164376.0,16.31,16.31,16.2753,16.284,164376.0
2023-01-20 11:35:00,18.78,18.79,18.75,18.78,148944.0,16.2753,16.284,16.2493,16.2753,148944.0
2023-01-20 11:40:00,18.78,18.78,18.75,18.76,80550.0,16.2753,16.2753,16.2493,16.258,80550.0
2023-01-20 11:45:00,18.76,18.77,18.73,18.73,89621.0,16.258,16.2666,16.232,16.232,89621.0
2023-01-20 11:50:00,18.73,18.74,18.7,18.71,105543.0,16.232,16.2406,16.206,16.2146,105543.0
2023-01-20 11:55:00,18.71,18.72,18.69,18.7,153094.0,16.2146,16.2233,16.1973,16.206,153094.0
2023-01-20 12:00:00,18.7,18.7,18.69,18.7,64663.0,16.206,16.206,16.1973,16.206,64663.0
2023-01-20 12:05:00,18.69,18.72,18.68,18.71,144752.0,16.1973,16.2233,16.1886,16.2146,144752.0
2023-01-20 12:10:00,18.71,18.75,18.7,18.73,91118.0,16.2146,16.2493,16.206,16.232,91118.0
2023-01-20 12:15:00,18.73,18.75,18.72,18.75,99801.0,16.232,16.2493,16.2233,16.2493,99801.0
2023-01-20 12:20:00,18.75,18.76,18.73,18.75,95649.0,16.2493,16.258,16.232,16.2493,95649.0
2023-01-20 12:25:00,18.75,18.77,18.74,18.75,68179.0,16.2493,16.2666,16.2406,16.2493,68179.0
2023-01-20 12:30:00,18.76,18.76,18.73,18.73,57747.0,16.258,16.258,16.232,16.232,57747.0
2023-01-20 12:35:00,18.73,18.74,18.72,18.72,41603.0,16.232,16.2406,16.2233,16.2233,41603.0
2023-01-20 12:40:00,18.73,18.73,18.71,18.71,146271.0,16.232,16.232,16.2146,16.2146,146271.0
2023-01-20 12:45:00,18.71,18.73,18.7,18.7,140361.0,16.2146,16.232,16.206,16.206,140361.0
2023-01-20 12:50:00,18.71,18.71,18.69,18.69,117052.0,16.2146,16.2146,16.1973,16.1973,117052.0
2023-01-20 12:55:00,18.69,18.71,18.68,18.69,94776.0,16.1973,16.2146,16.1886,16.1973,94776.0
2023-01-20 13:00:00,18.69,18.7,18.67,18.68,83779.0,16.1973,16.206,16.18,16.1886,83779.0
2023-01-20 13:05:00,18.68,18.68,18.66,18.66,100492.0,16.1886,16.1886,16.1713,16.1713,100492.0
2023-01-20 13:10:00,18.66,18.69,18.64,18.68,126115.0,16.1713,16.1973,16.154,16.1886,126115.0
2023-01-20 13:15:00,18.68,18.69,18.65,18.66,63877.0,16.1886,16.1973,16.1626,16.1713,63877.0
2023-01-20 13:20:00,18.65,18.67,18.64,18.66,80917.0,16.1626,16.18,16.154,16.1713,80917.0
2023-01-20 13:25:00,18.66,18.67,18.65,18.65,113736.0,16.1713,16.18,16.1626,16.1626,113736.0
2023-01-20 13:30:00,18.66,18.67,18.64,18.64,61487.0,16.1713,16.18,16.154,16.154,61487.0
2023-01-20 13:35:00,18.65,18.66,18.64,18.64,135495.0,16.1626,16.1713,16.154,16.154,135495.0
2023-01-20 13:40:00,18.64,18.66,18.64,18.66,101533.0,16.154,16.1713,16.154,16.1713,101533.0
2023-01-20 13:45:00,18.66,18.7,18.65,18.69,54818.0,16.1713,16.206,16.1626,16.1973,54818.0
2023-01-20 13:50:00,18.69,18.7,18.67,18.67,41669.0,16.1973,16.206,16.18,16.18,41669.0
2023-01-20 13:55:00,18.68,18.69,18.67,18.68,91932.0,16.1886,16.1973,16.18,16.1886,91932.0
2023-01-20 14:00:00,18.69,18.7,18.67,18.69,83913.0,16.1973,16.206,16.18,16.1973,83913.0
2023-01-20 14:05:00,18.7,18.71,18.68,18.69,50777.0,16.206,16.2146,16.1886,16.1973,50777.0
2023-01-20 14:10:00,18.69,18.71,18.68,18.69,109308.0,16.1973,16.2146,16.1886,16.1973,109308.0
2023-01-20 14:15:00,18.69,18.7,18.68,18.69,60129.0,16.1973,16.206,16.1886,16.1973,60129.0
2023-01-20 14:20:00,18.69,18.69,18.67,18.68,136977.0,16.1973,16.1973,16.18,16.1886,136977.0
2023-01-20 14:25:00,18.69,18.69,18.66,18.66,60162.0,16.1973,16.1973,16.1713,16.1713,60162.0
2023-01-20 14:30:00,18.66,18.69,18.66,18.68,167621.0,16.1713,16.1973,16.1713,16.1886,167621.0
2023-01-20 14:35:00,18.68,18.69,18.66,18.68,247744.0,16.1886,16.1973,16.1713,16.1886,247744.0
2023-01-20 14:40:00,18.68,18.69,18.67,18.67,77881.0,16.1886,16.1973,16.18,16.18,77881.0
2023-01-20 14:45:00,18.67,18.68,18.63,18.64,86253.0,16.18,16.1886,16.1453,16.154,86253.0
2023-01-20 14:50:00,18.64,18.64,18.62,18.63,96348.0,16.154,16.154,16.1366,16.1453,96348.0
2023-01-20 14:55:00,18.63,18.64,18.62,18.63,76327.0,16.1453,16.154,16.1366,16.1453,76327.0
2023-01-20 15:00:00,18.63,18.66,18.62,18.64,97255.0,16.1453,16.1713,16.1366,16.154,97255.0
2023-01-20 15:05:00,18.64,18.65,18.63,18.64,106060.0,16.154,16.1626,16.1453,16.154,106060.0
2023-01-20 15:10:00,18.64,18.67,18.63,18.66,152742.0,16.154,16.18,16.1453,16.1713,152742.0
2023-01-20 15:15:00,18.66,18.69,18.66,18.68,206638.0,16.1713,16.1973,16.1713,16.1886,206638.0
2023-01-20 15:20:00,18.67,18.68,18.64,18.64,158608.0,16.18,16.1886,16.154,16.154,158608.0
2023-01-20 15:25:00,18.64,18.66,18.64,18.66,221051.0,16.154,16.1713,16.154,16.1713,221051.0
2023-01-20 15:30:00,18.66,18.7,18.65,18.68,223908.0,16.1713,16.206,16.1626,16.1886,223908.0
2023-01-20 15:35:00,18.68,18.68,18.63,18.65,416065.0,16.1886,16.1886,16.1453,16.1626,416065.0
2023-01-20 15:40:00,18.64,18.66,18.62,18.63,536185.0,16.154,16.1713,16.1366,16.1453,536185.0
2023-01-20 15:45:00,18.62,18.65,18.62,18.65,221384.0,16.1366,16.1626,16.1366,16.1626,221384.0
2023-01-20 15:50:00,18.65,18.66,18.61,18.62,594585.0,16.1626,16.1713,16.128,16.1366,594585.0
2023-01-20 15:55:00,18.62,18.64,18.6,18.63,929272.0,16.1366,16.154,16.1193,16.1453,929272.0
2023-01-23 09:30:00,18.74,18.74,18.67,18.7,234443.0,16.2406,16.2406,16.18,16.206,234443.0
2023-01-23 09:35:00,18.7,18.74,18.67,18.69,94600.0,16.206,16.2406,16.18,16.1973,94600.0
2023-01-23 09:40:00,18.69,18.7,18.65,18.66,54164.0,16.1973,16.206,16.1626,16.1713,54164.0
2023-01-23 09:45:00,18.66,18.7,18.65,18.68,76386.0,16.1713,16.206,16.1626,16.1886,76386.0
2023-01-23 09:50:00,18.68,18.69,18.66,18.66,43615.0,16.1886,16.1973,16.1713,16.1713,43615.0
2023-01-23 09:55:00,18.66,18.68,18.62,18.63,76028.0,16.1713,16.1886,16.1366,16.1453,76028.0
2023-01-23 10:00:00,18.64,18.68,18.63,18.66,117192.0,16.154,16.1886,16.1453,16.1713,117192.0
2023-01-23 10:05:00,18.66,18.67,18.63,18.64,101782.0,16.1713,16.18,16.1453,16.154,101782.0
2023-01-23 10:10:00,18.64,18.66,18.62,18.63,85033.0,16.154,16.1713,16.1366,16.1453,85033.0
2023-01-23 10:15:00,18.64,18.65,18.62,18.63,71326.0,16.154,16.1626,16.1366,16.1453,71326.0
2023-01-23 10:20:00,18.63,18.64,18.61,18.63,66312.0,16.1453,16.154,16.128,16.1453,66312.0
2023-01-23 10:25:00,18.63,18.64,18.61,18.63,108105.0,16.1453,16.154,16.128,16.1453,108105.0
2023-01-23 10:30:00,18.62,18.64,18.61,18.63,141425.0,16.1366,16.154,16.128,16.1453,141425.0
2023-01-23 10:35:00,18.63,18.64,18.61,18.63,66476.0,16.1453,16.154,16.128,16.1453,66476.0
2023-01-23 10:40:00,18.63,18.66,18.61,18.64,150221.0,16.1453,16.1713,16.128,16.154,150221.0
2023-01-23 10:45:00,18.64,18.66,18.63,18.66,81715.0,16.154,16.1713,16.1453,16.1713,81715.0
2023-01-23 10:50:00,18.66,18.68,18.64,18.66,177778.0,16.1713,16.1886,16.154,16.1713,177778.0
2023-01-23 10:55:00,18.66,18.7,18.66,18.68,126504.0,16.1713,16.206,16.1713,16.1886,126504.0
2023-01-23 11:00:00,18.69,18.72,18.68,18.71,92047.0,16.1973,16.2233,16.1886,16.2146,92047.0
2023-01-23 11:05:00,18.71,18.74,18.7,18.71,121885.0,16.2146,16.2406,16.206,16.2146,121885.0
2023-01-23 11:10:00,18.72,18.72,18.69,18.7,85336.0,16.2233,16.2233,16.1973,16.206,85336.0
2023-01-23 11:15:00,18.7,18.74,18.69,18.74,95083.0,16.206,16.2406,16.1973,16.2406,95083.0
2023-01-23 11:20:00,18.74,18.74,18.71,18.73,84162.0,16.2406,16.2406,16.2146,16.232,84162.0
2023-01-23 11:25:00,18.73,18.75,18.72,18.73,59531.0,16.232,16.2493,16.2233,16.232,59531.0
2023-01-23 11:30:00,18.73,18.75,18.71,18.71,120409.0,16.232,16.2493,16.2146,16.2146,120409.0
2023-01-23 11:35:00,18.71,18.74,18.7,18.73,246043.0,16.2146,16.2406,16.206,16.232,246043.0
2023-01-23 11:40:00,18.74,18.74,18.7,18.7,98960.0,16.2406,16.2406,16.206,16.206,98960.0
2023-01-23 11:45:00,18.71,18.72,18.67,18.69,145520.0,16.2146,16.2233,16.18,16.1973,145520.0
2023-01-23 11:50:00,18.69,18.7,18.67,18.7,93835.0,16.1973,16.206,16.18,16.206,93835.0
2023-01-23 11:55:00,18.7,18.7,18.67,18.68,67010.0,16.206,16.206,16.18,16.1886,67010.0
2023-01-23 12:00:00,18.68,18.69,18.67,18.69,61610.0,16.1886,16.1973,16.18,16.1973,61610.0
2023-01-23 12:05:00,18.69,18.69,18.65,18.65,135713.0,16.1973,16.1973,16.1626,16.1626,135713.0
2023-01-23 12:10:00,18.65,18.68,18.65,18.68,74334.0,16.1626,16.1886,16.1626,16.1886,74334.0
2023-01-23 12:15:00,18.68,18.71,18.66,18.71,71016.0,16.1886,16.2146,16.1713,16.2146,71016.0
2023-01-23 12:20:00,18.71,18.72,18.7,18.71,122164.0,16.2146,16.2233,16.206,16.2146,122164.0
2023-01-23 12:25:00,18.71,18.72,18.69,18.71,96005.0,16.2146,16.2233,16.1973,16.2146,96005.0
2023-01-23 12:30:00,18.71,18.73,18.7,18.73,67202.0,16.2146,16.232,16.206,16.232,67202.0
2023-01-23 12:35:00,18.73,18.74,18.72,18.73,45659.0,16.232,16.2406,16.2233,16.232,45659.0
2023-01-23 12:40:00,18.73,18.74,18.72,18.73,75907.0,16.232,16.2406,16.2233,16.232,75907.0
2023-01-23 12:45:00,18.73,18.76,18.72,18.73,152045.0,16.232,16.258,16.2233,16.232,152045.0
2023-01-23 12:50:00,18.73,18.75,18.71,18.75,86189.0,16.232,16.2493,16.2146,16.2493,86189.0
2023-01-23 12:55:00,18.74,18.75,18.73,18.75,106874.0,16.2406,16.2493,16.232,16.2493,106874.0
2023-01-23 13:00:00,18.75,18.77,18.74,18.75,122645.0,16.2493,16.2666,16.2406,16.2493,122645.0
2023-01-23 13:05:00,18.75,18.75,18.73,18.74,95359.0,16.2493,16.2493,16.232,16.2406,95359.0
2023-01-23 13:10:00,18.73,18.75,18.72,18.75,107260.0,16.232,16.2493,16.2233,16.2493,107260.0
2023-01-23 13:15:00,18.74,18.75,18.74,18.75,35541.0,16.2406,16.2493,16.2406,16.2493,35541.0
2023-01-23 13:20:00,18.75,18.77,18.74,18.77,115307.0,16.2493,16.2666,16.2406,16.2666,115307.0
2023-01-23 13:25:00,18.77,18.78,18.76,18.78,152108.0,16.2666,16.2753,16.258,16.2753,152108.0
2023-01-23 13:30:00,18.78,18.8,18.76,18.79,122220.0,16.2753,16.2926,16.258,16.284,122220.0
2023-01-23 13:35:00,18.78,18.8,18.77,18.8,138917.0,16.2753,16.2926,16.2666,16.2926,138917.0
2023-01-23 13:40:00,18.8,18.82,18.79,18.82,145142.0,16.2926,16.31,16.284,16.31,145142.0
2023-01-23 13:45:00,18.82,18.83,18.8,18.83,115505.0,16.31,16.3186,16.2926,16.3186,115505.0
2023-01-23 13:50:00,18.82,18.85,18.82,18.83,125225.0,16.31,16.336,16.31,16.3186,125225.0
2023-01-23 13:55:00,18.84,18.85,18.82,18.83,129504.0,16.3273,16.336,16.31,16.3186,129504.0
2023-01-23 14:00:00,18.84,18.84,18.81,18.82,136190.0,16.3273,16.3273,16.3013,16.31,136190.0
2023-01-23 14:05:00,18.82,18.84,18.82,18.84,81548.0,16.31,16.3273,16.31,16.3273,81548.0
2023-01-23 14:10:00,18.84,18.84,18.81,18.82,58951.0,16.3273,16.3273,16.3013,16.31,58951.0
2023-01-23 14:15:00,18.82,18.83,18.79,18.8,88553.0,16.31,16.3186,16.284,16.2926,88553.0
2023-01-23 14:20:00,18.8,18.81,18.78,18.8,71929.0,16.2926,16.3013,16.2753,16.2926,71929.0
2023-01-23 14:25:00,18.79,18.8,18.76,18.77,170930.0,16.284,16.2926,16.258,16.2666,170930.0
2023-01-23 14:30:00,18.77,18.78,18.76,18.77,108312.0,16.2666,16.2753,16.258,16.2666,108312.0
2023-01-23 14:35:00,18.78,18.78,18.74,18.76,133664.0,16.2753,16.2753,16.2406,16.258,133664.0
2023-01-23 14:40:00,18.76,18.77,18.75,18.76,90253.0,16.258,16.2666,16.2493,16.258,90253.0
2023-01-23 14:45:00,18.75,18.76,18.72,18.73,173933.0,16.2493,16.258,16.2233,16.232,173933.0
2023-01-23 14:50:00,18.73,18.74,18.7,18.71,125669.0,16.232,16.2406,16.206,16.2146,125669.0
2023-01-23 14:55:00,18.71,18.74,18.7,18.72,109374.0,16.2146,16.2406,16.206,16.2233,109374.0
2023-01-23 15:00:00,18.71,18.73,18.7,18.71,106458.0,16.2146,16.232,16.206,16.2146,106458.0
2023-01-23 15:05:00,18.71,18.73,18.7,18.71,167893.0,16.2146,16.232,16.206,16.2146,167893.0
2023-01-23 15:10:00,18.71,18.72,18.69,18.71,131538.0,16.2146,16.2233,16.1973,16.2146,131538.0
2023-01-23 15:15:00,18.71,18.73,18.7,18.73,138867.0,16.2146,16.232,16.206,16.232,138867.0
2023-01-23 15:20:00,18.73,18.73,18.71,18.71,60303.0,16.232,16.232,16.2146,16.2146,60303.0
2023-01-23 15:25:00,18.71,18.72,18.68,18.7,200779.0,16.2146,16.2233,16.1886,16.206,200779.0
2023-01-23 15:30:00,18.7,18.7,18.67,18.67,121784.0,16.206,16.206,16.18,16.18,121784.0
2023-01-23 15:35:00,18.68,18.71,18.67,18.7,197677.0,16.1886,16.2146,16.18,16.206,197677.0
2023-01-23 15:40:00,18.71,18.72,18.68,18.71,202548.0,16.2146,16.2233,16.1886,16.2146,202548.0
2023-01-23 15:45:00,18.71,18.73,18.7,18.72,246020.0,16.2146,16.232,16.206,16.2233,246020.0
2023-01-23 15:50:00,18.72,18.73,18.71,18.72,363455.0,16.2233,16.232,16.2146,16.2233,363455.0
2023-01-23 15:55:00,18.72,18.76,18.71,18.76,553040.0,16.2233,16.258,16.2146,16.258,553040.0
2023-01-24 09:30:00,18.75,18.9,18.68,18.72,382818.0,16.2493,16.3793,16.1886,16.2233,382818.0
2023-01-24 09:35:00,18.73,18.73,18.62,18.63,168688.0,16.232,16.232,16.1366,16.1453,168688.0
2023-01-24 09:40:00,18.62,18.63,18.51,18.6,357719.0,16.1366,16.1453,16.0413,16.1193,357719.0
2023-01-24 09:45:00,18.6,18.65,18.54,18.55,158014.0,16.1193,16.1626,16.0673,16.076,158014.0
2023-01-24 09:50:00,18.55,18.55,18.51,18.54,91551.0,16.076,16.076,16.0413,16.0673,91551.0
2023-01-24 09:55:00,18.53,18.54,18.42,18.43,201754.0,16.0586,16.0673,15.9633,15.972,201754.0
2023-01-24 10:00:00,18.43,18.48,18.38,18.45,196948.0,15.972,16.0153,15.9287,15.9893,196948.0
2023-01-24 10:05:00,18.45,18.49,18.43,18.48,88111.0,15.9893,16.024,15.972,16.0153,88111.0
2023-01-24 10:10:00,18.48,18.53,18.45,18.52,100943.0,16.0153,16.0586,15.9893,16.05,100943.0
2023-01-24 10:15:00,18.53,18.58,18.46,18.46,254521.0,16.0586,16.102,15.998,15.998,254521.0
2023-01-24 10:20:00,18.46,18.49,18.46,18.48,131885.0,15.998,16.024,15.998,16.0153,131885.0
2023-01-24 10:25:00,18.48,18.54,18.47,18.52,140067.0,16.0153,16.0673,16.0066,16.05,140067.0
2023-01-24 10:30:00,18.53,18.61,18.52,18.61,284957.0,16.0586,16.128,16.05,16.128,284957.0
2023-01-24 10:35:00,18.61,18.62,18.54,18.59,171732.0,16.128,16.1366,16.0673,16.1106,171732.0
2023-01-24 10:40:00,18.59,18.59,18.53,18.54,144799.0,16.1106,16.1106,16.0586,16.0673,144799.0
2023-01-24 10:45:00,18.54,18.59,18.53,18.57,138635.0,16.0673,16.1106,16.0586,16.0933,138635.0
2023-01-24 10:50:00,18.56,18.59,18.55,18.57,76548.0,16.0846,16.1106,16.076,16.0933,76548.0
2023-01-24 10:55:00,18.57,18.64,18.57,18.61,143838.0,16.0933,16.154,16.0933,16.128,143838.0
2023-01-24 11:00:00,18.62,18.64,18.61,18.61,89782.0,16.1366,16.154,16.128,16.128,89782.0
2023-01-24 11:05:00,18.62,18.62,18.57,18.59,237808.0,16.1366,16.1366,16.0933,16.1106,237808.0
2023-01-24 11:10:00,18.59,18.6,18.57,18.59,86931.0,16.1106,16.1193,16.0933,16.1106,86931.0
2023-01-24 11:15:00,18.59,18.6,18.58,18.59,47333.0,16.1106,16.1193,16.102,16.1106,47333.0
2023-01-24 11:20:00,18.58,18.59,18.55,18.59,110072.0,16.102,16.1106,16.076,16.1106,110072.0
2023-01-24 11:25:00,18.59,18.6,18.56,18.59,164385.0,16.1106,16.1193,16.0846,16.1106,164385.0
2023-01-24 11:30:00,18.59,18.59,18.53,18.55,171153.0,16.1106,16.1106,16.0586,16.076,171153.0
2023-01-24 11:35:00,18.55,18.56,18.52,18.53,127425.0,16.076,16.0846,16.05,16.0586,127425.0
2023-01-24 11:40:00,18.52,18.55,18.51,18.53,161689.0,16.05,16.076,16.0413,16.0586,161689.0
2023-01-24 11:45:00,18.53,18.56,18.52,18.53,85492.0,16.0586,16.0846,16.05,16.0586,85492.0
2023-01-24 11:50:00,18.54,18.56,18.52,18.55,129184.0,16.0673,16.0846,16.05,16.076,129184.0
2023-01-24 11:55:00,18.56,18.56,18.52,18.54,84345.0,16.0846,16.0846,16.05,16.0673,84345.0
2023-01-24 12:00:00,18.54,18.54,18.5,18.51,118578.0,16.0673,16.0673,16.0326,16.0413,118578.0
2023-01-24 12:05:00,18.51,18.52,18.5,18.51,40374.0,16.0413,16.05,16.0326,16.0413,40374.0
2023-01-24 12:10:00,18.51,18.52,18.5,18.51,69024.0,16.0413,16.05,16.0326,16.0413,69024.0
2023-01-24 12:15:00,18.51,18.51,18.47,18.5,113505.0,16.0413,16.0413,16.0066,16.0326,113505.0
2023-01-24 12:20:00,18.5,18.52,18.48,18.51,87469.0,16.0326,16.05,16.0153,16.0413,87469.0
2023-01-24 12:25:00,18.51,18.53,18.5,18.53,76780.0,16.0413,16.0586,16.0326,16.0586,76780.0
2023-01-24 12:30:00,18.53,18.54,18.51,18.51,121089.0,16.0586,16.0673,16.0413,16.0413,121089.0
2023-01-24 12:35:00,18.51,18.54,18.51,18.54,54912.0,16.0413,16.0673,16.0413,16.0673,54912.0
2023-01-24 12:40:00,18.55,18.57,18.54,18.56,91304.0,16.076,16.0933,16.0673,16.0846,91304.0
2023-01-24 12:45:00,18.55,18.56,18.52,18.52,141984.0,16.076,16.0846,16.05,16.05,141984.0
2023-01-24 12:50:00,18.53,18.54,18.52,18.54,69400.0,16.0586,16.0673,16.05,16.0673,69400.0
2023-01-24 12:55:00,18.54,18.56,18.53,18.55,66648.0,16.0673,16.0846,16.0586,16.076,66648.0
2023-01-24 13:00:00,18.54,18.56,18.52,18.53,88161.0,16.0673,16.0846,16.05,16.0586,88161.0
2023-01-24 13:05:00,18.53,18.56,18.5,18.54,126426.0,16.0586,16.0846,16.0326,16.0673,126426.0
2023-01-24 13:10:00,18.55,18.57,18.54,18.55,102311.0,16.076,16.0933,16.0673,16.076,102311.0
2023-01-24 13:15:00,18.55,18.56,18.54,18.55,184977.0,16.076,16.0846,16.0673,16.076,184977.0
2023-01-24 13:20:00,18.55,18.55,18.52,18.55,134444.0,16.076,16.076,16.05,16.076,134444.0
2023-01-24 13:25:00,18.54,18.56,18.52,18.52,75200.0,16.0673,16.0846,16.05,16.05,75200.0
2023-01-24 13:30:00,18.53,18.54,18.51,18.53,77887.0,16.0586,16.0673,16.0413,16.0586,77887.0
2023-01-24 13:35:00,18.52,18.54,18.51,18.54,132969.0,16.05,16.0673,16.0413,16.0673,132969.0
2023-01-24 13:40:00,18.54,18.56,18.53,18.55,79764.0,16.0673,16.0846,16.0586,16.076,79764.0
2023-01-24 13:45:00,18.55,18.57,18.55,18.55,59384.0,16.076,16.0933,16.076,16.076,59384.0
2023-01-24 13:50:00,18.55,18.56,18.53,18.53,77029.0,16.076,16.0846,16.0586,16.0586,77029.0
2023-01-24 13:55:00,18.54,18.58,18.53,18.55,135874.0,16.0673,16.102,16.0586,16.076,135874.0
2023-01-24 14:00:00,18.55,18.57,18.53,18.55,127054.0,16.076,16.0933,16.0586,16.076,127054.0
2023-01-24 14:05:00,18.55,18.57,18.54,18.55,72670.0,16.076,16.0933,16.0673,16.076,72670.0
2023-01-24 14:10:00,18.54,18.56,18.54,18.55,71074.0,16.0673,16.0846,16.0673,16.076,71074.0
2023-01-24 14:15:00,18.55,18.57,18.55,18.55,68979.0,16.076,16.0933,16.076,16.076,68979.0
2023-01-24 14:20:00,18.55,18.57,18.54,18.57,95192.0,16.076,16.0933,16.0673,16.0933,95192.0
2023-01-24 14:25:00,18.57,18.58,18.55,18.55,138285.0,16.0933,16.102,16.076,16.076,138285.0
2023-01-24 14:30:00,18.55,18.58,18.55,18.57,116461.0,16.076,16.102,16.076,16.0933,116461.0
2023-01-24 14:35:00,18.57,18.6,18.57,18.59,73890.0,16.0933,16.1193,16.0933,16.1106,73890.0
2023-01-24 14:40:00,18.59,18.63,18.59,18.63,190541.0,16.1106,16.1453,16.1106,16.1453,190541.0
2023-01-24 14:45:00,18.63,18.65,18.62,18.64,154069.0,16.1453,16.1626,16.1366,16.154,154069.0
2023-01-24 14:50:00,18.64,18.65,18.62,18.64,268693.0,16.154,16.1626,16.1366,16.154,268693.0
2023-01-24 14:55:00,18.64,18.67,18.64,18.66,130611.0,16.154,16.18,16.154,16.1713,130611.0
2023-01-24 15:00:00,18.66,18.67,18.63,18.63,207583.0,16.1713,16.18,16.1453,16.1453,207583.0
2023-01-24 15:05:00,18.63,18.64,18.6,18.61,289327.0,16.1453,16.154,16.1193,16.128,289327.0
2023-01-24 15:10:00,18.61,18.62,18.58,18.59,101964.0,16.128,16.1366,16.102,16.1106,101964.0
2023-01-24 15:15:00,18.59,18.62,18.57,18.62,170017.0,16.1106,16.1366,16.0933,16.1366,170017.0
2023-01-24 15:20:00,18.61,18.62,18.6,18.62,147107.0,16.128,16.1366,16.1193,16.1366,147107.0
2023-01-24 15:25:00,18.61,18.62,18.59,18.6,122467.0,16.128,16.1366,16.1106,16.1193,122467.0
2023-01-24 15:30:00,18.6,18.61,18.58,18.59,185286.0,16.1193,16.128,16.102,16.1106,185286.0
2023-01-24 15:35:00,18.6,18.6,18.57,18.59,130239.0,16.1193,16.1193,16.0933,16.1106,130239.0
2023-01-24 15:40:00,18.59,18.59,18.55,18.56,223604.0,16.1106,16.1106,16.076,16.0846,223604.0
2023-01-24 15:45:00,18.57,18.59,18.56,18.57,176543.0,16.0933,16.1106,16.0846,16.0933,176543.0
2023-01-24 15:50:00,18.57,18.6,18.57,18.58,269700.0,16.0933,16.1193,16.0933,16.102,269700.0
2023-01-24 15:55:00,18.59,18.6,18.56,18.57,798219.0,16.1106,16.1193,16.0846,16.0933,798219.0
2023-01-25 09:30:00,18.45,18.52,18.37,18.39,331479.0,15.9893,16.05,15.92,15.9373,331479.0
2023-01-25 09:35:00,18.4,18.43,18.35,18.37,186725.0,15.946,15.972,15.9027,15.92,186725.0
2023-01-25 09:40:00,18.38,18.44,18.38,18.44,192721.0,15.9287,15.9807,15.9287,15.9807,192721.0
2023-01-25 09:45:00,18.43,18.44,18.38,18.41,140390.0,15.972,15.9807,15.9287,15.9547,140390.0
2023-01-25 09:50:00,18.41,18.41,18.33,18.34,120815.0,15.9547,15.9547,15.8853,15.894,120815.0
2023-01-25 09:55:00,18.34,18.35,18.32,18.35,113114.0,15.894,15.9027,15.8767,15.9027,113114.0
2023-01-25 10:00:00,18.35,18.38,18.32,18.36,165054.0,15.9027,15.9287,15.8767,15.9113,165054.0
2023-01-25 10:05:00,18.36,18.43,18.36,18.39,128161.0,15.9113,15.972,15.9113,15.9373,128161.0
2023-01-25 10:10:00,18.39,18.41,18.35,18.36,140651.0,15.9373,15.9547,15.9027,15.9113,140651.0
2023-01-25 10:15:00,18.36,18.41,18.35,18.39,99143.0,15.9113,15.9547,15.9027,15.9373,99143.0
2023-01-25 10:20:00,18.39,18.41,18.37,18.39,108477.0,15.9373,15.9547,15.92,15.9373,108477.0
2023-01-25 10:25:00,18.39,18.39,18.37,18.39,68565.0,15.9373,15.9373,15.92,15.9373,68565.0
2023-01-25 10:30:00,18.39,18.4,18.35,18.38,178199.0,15.9373,15.946,15.9027,15.9287,178199.0
2023-01-25 10:35:00,18.38,18.4,18.36,18.37,150995.0,15.9287,15.946,15.9113,15.92,150995.0
2023-01-25 10:40:00,18.37,18.4,18.36,18.37,367103.0,15.92,15.946,15.9113,15.92,367103.0
2023-01-25 10:45:00,18.37,18.4,18.36,18.38,559368.0,15.92,15.946,15.9113,15.9287,559368.0
2023-01-25 10:50:00,18.38,18.38,18.34,18.35,194254.0,15.9287,15.9287,15.894,15.9027,194254.0
2023-01-25 10:55:00,18.35,18.37,18.34,18.36,157856.0,15.9027,15.92,15.894,15.9113,157856.0
2023-01-25 11:00:00,18.36,18.38,18.34,18.37,140070.0,15.9113,15.9287,15.894,15.92,140070.0
2023-01-25 11:05:00,18.37,18.38,18.35,18.36,163354.0,15.92,15.9287,15.9027,15.9113,163354.0
2023-01-25 11:10:00,18.36,18.38,18.34,18.36,130183.0,15.9113,15.9287,15.894,15.9113,130183.0
2023-01-25 11:15:00,18.36,18.37,18.33,18.36,155648.0,15.9113,15.92,15.8853,15.9113,155648.0
2023-01-25 11:20:00,18.36,18.39,18.34,18.38,201607.0,15.9113,15.9373,15.894,15.9287,201607.0
2023-01-25 11:25:00,18.38,18.41,18.37,18.39,193097.0,15.9287,15.9547,15.92,15.9373,193097.0
2023-01-25 11:30:00,18.4,18.41,18.37,18.39,139044.0,15.946,15.9547,15.92,15.9373,139044.0
2023-01-25 11:35:00,18.4,18.41,18.36,18.37,185352.0,15.946,15.9547,15.9113,15.92,185352.0
2023-01-25 11:40:00,18.38,18.4,18.37,18.39,142350.0,15.9287,15.946,15.92,15.9373,142350.0
2023-01-25 11:45:00,18.39,18.39,18.37,18.39,129606.0,15.9373,15.9373,15.92,15.9373,129606.0
2023-01-25 11:50:00,18.39,18.41,18.36,18.39,214534.0,15.9373,15.9547,15.9113,15.9373,214534.0
2023-01-25 11:55:00,18.39,18.41,18.37,18.38,142235.0,15.9373,15.9547,15.92,15.9287,142235.0
2023-01-25 12:00:00,18.37,18.4,18.36,18.38,166397.0,15.92,15.946,15.9113,15.9287,166397.0
2023-01-25 12:05:00,18.37,18.4,18.36,18.39,104721.0,15.92,15.946,15.9113,15.9373,104721.0
2023-01-25 12:10:00,18.38,18.41,18.37,18.38,244259.0,15.9287,15.9547,15.92,15.9287,244259.0
2023-01-25 12:15:00,18.39,18.43,18.37,18.41,257623.0,15.9373,15.972,15.92,15.9547,257623.0
2023-01-25 12:20:00,18.42,18.42,18.38,18.41,141010.0,15.9633,15.9633,15.9287,15.9547,141010.0
2023-01-25 12:25:00,18.41,18.43,18.4,18.41,119296.0,15.9547,15.972,15.946,15.9547,119296.0
2023-01-25 12:30:00,18.41,18.43,18.4,18.41,113117.0,15.9547,15.972,15.946,15.9547,113117.0
2023-01-25 12:35:00,18.41,18.43,18.4,18.42,116363.0,15.9547,15.972,15.946,15.9633,116363.0
2023-01-25 12:40:00,18.42,18.43,18.4,18.41,76692.0,15.9633,15.972,15.946,15.9547,76692.0
2023-01-25 12:45:00,18.41,18.42,18.39,18.39,122548.0,15.9547,15.9633,15.9373,15.9373,122548.0
2023-01-25 12:50:00,18.39,18.4,18.37,18.39,112368.0,15.9373,15.946,15.92,15.9373,112368.0
2023-01-25 12:55:00,18.39,18.39,18.37,18.39,89200.0,15.9373,15.9373,15.92,15.9373,89200.0
2023-01-25 13:00:00,18.39,18.39,18.35,18.36,169383.0,15.9373,15.9373,15.9027,15.9113,169383.0
2023-01-25 13:05:00,18.37,18.39,18.36,18.37,98221.0,15.92,15.9373,15.9113,15.92,98221.0
2023-01-25 13:10:00,18.37,18.39,18.36,18.38,105030.0,15.92,15.9373,15.9113,15.9287,105030.0
2023-01-25 13:15:00,18.38,18.4,18.37,18.39,105141.0,15.9287,15.946,15.92,15.9373,105141.0
2023-01-25 13:20:00,18.4,18.42,18.38,18.38,106384.0,15.946,15.9633,15.9287,15.9287,106384.0
2023-01-25 13:25:00,18.38,18.41,18.38,18.41,133332.0,15.9287,15.9547,15.9287,15.9547,133332.0
2023-01-25 13:30:00,18.41,18.43,18.4,18.42,127372.0,15.9547,15.972,15.946,15.9633,127372.0
2023-01-25 13:35:00,18.41,18.43,18.41,18.41,146008.0,15.9547,15.972,15.9547,15.9547,146008.0
2023-01-25 13:40:00,18.42,18.42,18.4,18.4,66823.0,15.9633,15.9633,15.946,15.946,66823.0
2023-01-25 13:45:00,18.4,18.43,18.4,18.41,130816.0,15.946,15.972,15.946,15.9547,130816.0
2023-01-25 13:50:00,18.41,18.43,18.4,18.41,125556.0,15.9547,15.972,15.946,15.9547,125556.0
2023-01-25 13:55:00,18.42,18.44,18.41,18.44,72228.0,15.9633,15.9807,15.9547,15.9807,72228.0
2023-01-25 14:00:00,18.44,18.45,18.42,18.45,165687.0,15.9807,15.9893,15.9633,15.9893,165687.0
2023-01-25 14:05:00,18.45,18.46,18.43,18.44,152081.0,15.9893,15.998,15.972,15.9807,152081.0
2023-01-25 14:10:00,18.44,18.46,18.43,18.46,148074.0,15.9807,15.998,15.972,15.998,148074.0
2023-01-25 14:15:00,18.46,18.48,18.45,18.46,109006.0,15.998,16.0153,15.9893,15.998,109006.0
2023-01-25 14:20:00,18.46,18.47,18.43,18.44,172860.0,15.998,16.0066,15.972,15.9807,172860.0
2023-01-25 14:25:00,18.44,18.46,18.42,18.44,210496.0,15.9807,15.998,15.9633,15.9807,210496.0
2023-01-25 14:30:00,18.44,18.45,18.43,18.43,121209.0,15.9807,15.9893,15.972,15.972,121209.0
2023-01-25 14:35:00,18.43,18.46,18.42,18.45,173097.0,15.972,15.998,15.9633,15.9893,173097.0
2023-01-25 14:40:00,18.45,18.45,18.42,18.44,117616.0,15.9893,15.9893,15.9633,15.9807,117616.0
2023-01-25 14:45:00,18.44,18.46,18.43,18.46,163169.0,15.9807,15.998,15.972,15.998,163169.0
2023-01-25 14:50:00,18.45,18.46,18.44,18.44,180077.0,15.9893,15.998,15.9807,15.9807,180077.0
2023-01-25 14:55:00,18.45,18.45,18.43,18.44,169653.0,15.9893,15.9893,15.972,15.9807,169653.0
2023-01-25 15:00:00,18.44,18.46,18.43,18.45,210292.0,15.9807,15.998,15.972,15.9893,210292.0
2023-01-25 15:05:00,18.45,18.46,18.43,18.46,201137.0,15.9893,15.998,15.972,15.998,201137.0
2023-01-25 15:10:00,18.45,18.46,18.43,18.45,177684.0,15.9893,15.998,15.972,15.9893,177684.0
2023-01-25 15:15:00,18.45,18.45,18.42,18.43,240159.0,15.9893,15.9893,15.9633,15.972,240159.0
2023-01-25 15:20:00,18.42,18.43,18.4,18.41,244769.0,15.9633,15.972,15.946,15.9547,244769.0
2023-01-25 15:25:00,18.41,18.45,18.41,18.45,229947.0,15.9547,15.9893,15.9547,15.9893,229947.0
2023-01-25 15:30:00,18.45,18.45,18.43,18.44,309023.0,15.9893,15.9893,15.972,15.9807,309023.0
2023-01-25 15:35:00,18.43,18.45,18.41,18.44,406183.0,15.972,15.9893,15.9547,15.9807,406183.0
2023-01-25 15:40:00,18.44,18.46,18.43,18.44,397125.0,15.9807,15.998,15.972,15.9807,397125.0
2023-01-25 15:45:00,18.44,18.44,18.41,18.44,401325.0,15.9807,15.9807,15.9547,15.9807,401325.0
2023-01-25 15:50:00,18.44,18.44,18.4,18.41,752273.0,15.9807,15.9807,15.946,15.9547,752273.0
2023-01-25 15:55:00,18.41,18.45,18.41,18.45,1394614.0,15.9547,15.9893,15.9547,15.9893,1394614.0
2023-01-26 09:30:00,18.57,18.58,18.5,18.55,241296.0,16.0933,16.102,16.0326,16.076,241296.0
2023-01-26 09:35:00,18.55,18.59,18.52,18.57,142167.0,16.076,16.1106,16.05,16.0933,142167.0
2023-01-26 09:40:00,18.57,18.59,18.49,18.5,143145.0,16.0933,16.1106,16.024,16.0326,143145.0
2023-01-26 09:45:00,18.5,18.51,18.43,18.44,299992.0,16.0326,16.0413,15.972,15.9807,299992.0
2023-01-26 09:50:00,18.44,18.45,18.4,18.41,181203.0,15.9807,15.9893,15.946,15.9547,181203.0
2023-01-26 09:55:00,18.4,18.41,18.37,18.38,165735.0,15.946,15.9547,15.92,15.9287,165735.0
2023-01-26 10:00:00,18.38,18.41,18.36,18.41,170879.0,15.9287,15.9547,15.9113,15.9547,170879.0
2023-01-26 10:05:00,18.41,18.42,18.35,18.37,159611.0,15.9547,15.9633,15.9027,15.92,159611.0
2023-01-26 10:10:00,18.37,18.39,18.35,18.38,117879.0,15.92,15.9373,15.9027,15.9287,117879.0
2023-01-26 10:15:00,18.38,18.41,18.37,18.4,139676.0,15.9287,15.9547,15.92,15.946,139676.0
2023-01-26 10:20:00,18.4,18.43,18.38,18.42,189920.0,15.946,15.972,15.9287,15.9633,189920.0
2023-01-26 10:25:00,18.42,18.43,18.39,18.4,138793.0,15.9633,15.972,15.9373,15.946,138793.0
2023-01-26 10:30:00,18.41,18.45,18.4,18.45,218134.0,15.9547,15.9893,15.946,15.9893,218134.0
2023-01-26 10:35:00,18.45,18.47,18.41,18.43,158098.0,15.9893,16.0066,15.9547,15.972,158098.0
2023-01-26 10:40:00,18.43,18.48,18.42,18.46,174643.0,15.972,16.0153,15.9633,15.998,174643.0
2023-01-26 10:45:00,18.46,18.5,18.45,18.48,144187.0,15.998,16.0326,15.9893,16.0153,144187.0
2023-01-26 10:50:00,18.48,18.49,18.44,18.44,106006.0,16.0153,16.024,15.9807,15.9807,106006.0
2023-01-26 10:55:00,18.45,18.46,18.41,18.41,217278.0,15.9893,15.998,15.9547,15.9547,217278.0
2023-01-26 11:00:00,18.41,18.42,18.4,18.41,121851.0,15.9547,15.9633,15.946,15.9547,121851.0
2023-01-26 11:05:00,18.41,18.43,18.39,18.41,93156.0,15.9547,15.972,15.9373,15.9547,93156.0
2023-01-26 11:10:00,18.41,18.44,18.39,18.41,132654.0,15.9547,15.9807,15.9373,15.9547,132654.0
2023-01-26 11:15:00,18.41,18.42,18.39,18.41,145280.0,15.9547,15.9633,15.9373,15.9547,145280.0
2023-01-26 11:20:00,18.4,18.45,18.4,18.43,165434.0,15.946,15.9893,15.946,15.972,165434.0
2023-01-26 11:25:00,18.42,18.5,18.42,18.49,157621.0,15.9633,16.0326,15.9633,16.024,157621.0
2023-01-26 11:30:00,18.5,18.5,18.47,18.48,130188.0,16.0326,16.0326,16.0066,16.0153,130188.0
2023-01-26 11:35:00,18.48,18.5,18.47,18.5,99725.0,16.0153,16.0326,16.0066,16.0326,99725.0
2023-01-26 11:40:00,18.5,18.51,18.48,18.5,244555.0,16.0326,16.0413,16.0153,16.0326,244555.0
2023-01-26 11:45:00,18.51,18.54,18.5,18.54,114850.0,16.0413,16.0673,16.0326,16.0673,114850.0
2023-01-26 11:50:00,18.55,18.56,18.53,18.55,237546.0,16.076,16.0846,16.0586,16.076,237546.0
2023-01-26 11:55:00,18.55,18.57,18.52,18.55,157959.0,16.076,16.0933,16.05,16.076,157959.0
2023-01-26 12:00:00,18.55,18.6,18.55,18.55,242125.0,16.076,16.1193,16.076,16.076,242125.0
2023-01-26 12:05:00,18.56,18.57,18.54,18.55,285586.0,16.0846,16.0933,16.0673,16.076,285586.0
2023-01-26 12:10:00,18.54,18.57,18.54,18.57,111917.0,16.0673,16.0933,16.0673,16.0933,111917.0
2023-01-26 12:15:00,18.57,18.57,18.54,18.55,197726.0,16.0933,16.0933,16.0673,16.076,197726.0
2023-01-26 12:20:00,18.54,18.56,18.53,18.54,62220.0,16.0673,16.0846,16.0586,16.0673,62220.0
2023-01-26 12:25:00,18.55,18.55,18.52,18.53,141721.0,16.076,16.076,16.05,16.0586,141721.0
2023-01-26 12:30:00,18.53,18.54,18.51,18.54,144118.0,16.0586,16.0673,16.0413,16.0673,144118.0
2023-01-26 12:35:00,18.54,18.55,18.52,18.55,113163.0,16.0673,16.076,16.05,16.076,113163.0
2023-01-26 12:40:00,18.54,18.55,18.5,18.51,94744.0,16.0673,16.076,16.0326,16.0413,94744.0
2023-01-26 12:45:00,18.51,18.51,18.45,18.47,142378.0,16.0413,16.0413,15.9893,16.0066,142378.0
2023-01-26 12:50:00,18.48,18.5,18.47,18.49,151476.0,16.0153,16.0326,16.0066,16.024,151476.0
2023-01-26 12:55:00,18.5,18.51,18.49,18.51,103036.0,16.0326,16.0413,16.024,16.0413,103036.0
2023-01-26 13:00:00,18.5,18.54,18.5,18.53,109170.0,16.0326,16.0673,16.0326,16.0586,109170.0
2023-01-26 13:05:00,18.53,18.54,18.5,18.51,117978.0,16.0586,16.0673,16.0326,16.0413,117978.0
2023-01-26 13:10:00,18.51,18.55,18.51,18.54,117575.0,16.0413,16.076,16.0413,16.0673,117575.0
2023-01-26 13:15:00,18.54,18.55,18.52,18.53,147512.0,16.0673,16.076,16.05,16.0586,147512.0
2023-01-26 13:20:00,18.53,18.55,18.52,18.53,141248.0,16.0586,16.076,16.05,16.0586,141248.0
2023-01-26 13:25:00,18.54,18.55,18.52,18.53,119783.0,16.0673,16.076,16.05,16.0586,119783.0
2023-01-26 13:30:00,18.54,18.55,18.53,18.54,83359.0,16.0673,16.076,16.0586,16.0673,83359.0
2023-01-26 13:35:00,18.54,18.56,18.53,18.56,91159.0,16.0673,16.0846,16.0586,16.0846,91159.0
2023-01-26 13:40:00,18.56,18.57,18.55,18.55,88701.0,16.0846,16.0933,16.076,16.076,88701.0
2023-01-26 13:45:00,18.56,18.58,18.54,18.55,111349.0,16.0846,16.102,16.0673,16.076,111349.0
2023-01-26 13:50:00,18.55,18.55,18.53,18.54,105478.0,16.076,16.076,16.0586,16.0673,105478.0
2023-01-26 13:55:00,18.55,18.55,18.5,18.51,97509.0,16.076,16.076,16.0326,16.0413,97509.0
2023-01-26 14:00:00,18.51,18.51,18.5,18.51,34398.0,16.0413,16.0413,16.0326,16.0413,34398.0
2023-01-26 14:05:00,18.51,18.53,18.49,18.53,116265.0,16.0413,16.0586,16.024,16.0586,116265.0
2023-01-26 14:10:00,18.53,18.53,18.5,18.52,70177.0,16.0586,16.0586,16.0326,16.05,70177.0
2023-01-26 14:15:00,18.52,18.54,18.51,18.53,61998.0,16.05,16.0673,16.0413,16.0586,61998.0
2023-01-26 14:20:00,18.53,18.54,18.53,18.54,66697.0,16.0586,16.0673,16.0586,16.0673,66697.0
2023-01-26 14:25:00,18.54,18.54,18.51,18.52,72661.0,16.0673,16.0673,16.0413,16.05,72661.0
2023-01-26 14:30:00,18.52,18.55,18.51,18.55,77498.0,16.05,16.076,16.0413,16.076,77498.0
2023-01-26 14:35:00,18.55,18.56,18.54,18.54,94547.0,16.076,16.0846,16.0673,16.0673,94547.0
2023-01-26 14:40:00,18.54,18.59,18.54,18.57,135713.0,16.0673,16.1106,16.0673,16.0933,135713.0
2023-01-26 14:45:00,18.57,18.6,18.57,18.59,184141.0,16.0933,16.1193,16.0933,16.1106,184141.0
2023-01-26 14:50:00,18.58,18.59,18.55,18.55,234027.0,16.102,16.1106,16.076,16.076,234027.0
2023-01-26 14:55:00,18.55,18.58,18.55,18.58,76827.0,16.076,16.102,16.076,16.102,76827.0
2023-01-26 15:00:00,18.58,18.6,18.57,18.59,115196.0,16.102,16.1193,16.0933,16.1106,115196.0
2023-01-26 15:05:00,18.59,18.6,18.57,18.57,138473.0,16.1106,16.1193,16.0933,16.0933,138473.0
2023-01-26 15:10:00,18.57,18.58,18.56,18.57,125345.0,16.0933,16.102,16.0846,16.0933,125345.0
2023-01-26 15:15:00,18.57,18.58,18.56,18.57,117140.0,16.0933,16.102,16.0846,16.0933,117140.0
2023-01-26 15:20:00,18.57,18.58,18.56,18.57,161265.0,16.0933,16.102,16.0846,16.0933,161265.0
2023-01-26 15:25:00,18.57,18.59,18.55,18.55,213257.0,16.0933,16.1106,16.076,16.076,213257.0
2023-01-26 15:30:00,18.55,18.57,18.54,18.57,127238.0,16.076,16.0933,16.0673,16.0933,127238.0
2023-01-26 15:35:00,18.57,18.58,18.53,18.54,213445.0,16.0933,16.102,16.0586,16.0673,213445.0
2023-01-26 15:40:00,18.54,18.55,18.52,18.53,214228.0,16.0673,16.076,16.05,16.0586,214228.0
2023-01-26 15:45:00,18.53,18.54,18.52,18.54,270035.0,16.0586,16.0673,16.05,16.0673,270035.0
2023-01-26 15:50:00,18.53,18.57,18.53,18.57,389587.0,16.0586,16.0933,16.0586,16.0933,389587.0
2023-01-26 15:55:00,18.57,18.62,18.56,18.61,738143.0,16.0933,16.1366,16.0846,16.128,738143.0
2023-01-27 09:30:00,18.6,18.65,18.58,18.61,250601.0,16.1193,16.1626,16.102,16.128,250601.0
2023-01-27 09:35:00,18.62,18.65,18.61,18.62,170980.0,16.1366,16.1626,16.128,16.1366,170980.0
2023-01-27 09:40:00,18.62,18.63,18.59,18.62,85002.0,16.1366,16.1453,16.1106,16.1366,85002.0
2023-01-27 09:45:00,18.62,18.64,18.58,18.62,148757.0,16.1366,16.154,16.102,16.1366,148757.0
2023-01-27 09:50:00,18.62,18.66,18.61,18.63,93973.0,16.1366,16.1713,16.128,16.1453,93973.0
2023-01-27 09:55:00,18.64,18.64,18.61,18.63,79393.0,16.154,16.154,16.128,16.1453,79393.0
2023-01-27 10:00:00,18.63,18.69,18.61,18.69,127066.0,16.1453,16.1973,16.128,16.1973,127066.0
2023-01-27 10:05:00,18.69,18.72,18.68,18.7,106941.0,16.1973,16.2233,16.1886,16.206,106941.0
2023-01-27 10:10:00,18.7,18.71,18.67,18.7,124747.0,16.206,16.2146,16.18,16.206,124747.0
2023-01-27 10:15:00,18.69,18.7,18.67,18.68,99514.0,16.1973,16.206,16.18,16.1886,99514.0
2023-01-27 10:20:00,18.69,18.69,18.65,18.67,112201.0,16.1973,16.1973,16.1626,16.18,112201.0
2023-01-27 10:25:00,18.66,18.68,18.61,18.62,201857.0,16.1713,16.1886,16.128,16.1366,201857.0
2023-01-27 10:30:00,18.62,18.66,18.61,18.63,121506.0,16.1366,16.1713,16.128,16.1453,121506.0
2023-01-27 10:35:00,18.62,18.64,18.61,18.61,218781.0,16.1366,16.154,16.128,16.128,218781.0
2023-01-27 10:40:00,18.61,18.62,18.59,18.61,90124.0,16.128,16.1366,16.1106,16.128,90124.0
2023-01-27 10:45:00,18.61,18.61,18.55,18.56,109418.0,16.128,16.128,16.076,16.0846,109418.0
2023-01-27 10:50:00,18.57,18.58,18.54,18.55,131542.0,16.0933,16.102,16.0673,16.076,131542.0
2023-01-27 10:55:00,18.55,18.57,18.54,18.55,186172.0,16.076,16.0933,16.0673,16.076,186172.0
2023-01-27 11:00:00,18.55,18.57,18.54,18.55,115929.0,16.076,16.0933,16.0673,16.076,115929.0
2023-01-27 11:05:00,18.55,18.57,18.54,18.55,71097.0,16.076,16.0933,16.0673,16.076,71097.0
2023-01-27 11:10:00,18.55,18.57,18.54,18.55,106920.0,16.076,16.0933,16.0673,16.076,106920.0
2023-01-27 11:15:00,18.55,18.56,18.52,18.55,110649.0,16.076,16.0846,16.05,16.076,110649.0
2023-01-27 11:20:00,18.55,18.58,18.55,18.58,70120.0,16.076,16.102,16.076,16.102,70120.0
2023-01-27 11:25:00,18.57,18.61,18.57,18.6,130677.0,16.0933,16.128,16.0933,16.1193,130677.0
2023-01-27 11:30:00,18.6,18.63,18.59,18.63,86016.0,16.1193,16.1453,16.1106,16.1453,86016.0
2023-01-27 11:35:00,18.63,18.64,18.62,18.63,89215.0,16.1453,16.154,16.1366,16.1453,89215.0
2023-01-27 11:40:00,18.63,18.65,18.62,18.63,81846.0,16.1453,16.1626,16.1366,16.1453,81846.0
2023-01-27 11:45:00,18.64,18.64,18.61,18.63,67929.0,16.154,16.154,16.128,16.1453,67929.0
2023-01-27 11:50:00,18.63,18.63,18.61,18.62,118956.0,16.1453,16.1453,16.128,16.1366,118956.0
2023-01-27 11:55:00,18.62,18.65,18.61,18.64,82109.0,16.1366,16.1626,16.128,16.154,82109.0
2023-01-27 12:00:00,18.63,18.65,18.61,18.62,113568.0,16.1453,16.1626,16.128,16.1366,113568.0
2023-01-27 12:05:00,18.62,18.64,18.61,18.61,100463.0,16.1366,16.154,16.128,16.128,100463.0
2023-01-27 12:10:00,18.62,18.62,18.59,18.62,79329.0,16.1366,16.1366,16.1106,16.1366,79329.0
2023-01-27 12:15:00,18.62,18.65,18.61,18.64,90062.0,16.1366,16.1626,16.128,16.154,90062.0
2023-01-27 12:20:00,18.64,18.65,18.61,18.63,130056.0,16.154,16.1626,16.128,16.1453,130056.0
2023-01-27 12:25:00,18.63,18.63,18.59,18.61,188177.0,16.1453,16.1453,16.1106,16.128,188177.0
2023-01-27 12:30:00,18.61,18.62,18.6,18.61,37598.0,16.128,16.1366,16.1193,16.128,37598.0
2023-01-27 12:35:00,18.61,18.62,18.59,18.61,84210.0,16.128,16.1366,16.1106,16.128,84210.0
2023-01-27 12:40:00,18.61,18.63,18.6,18.62,80854.0,16.128,16.1453,16.1193,16.1366,80854.0
2023-01-27 12:45:00,18.61,18.64,18.6,18.64,93631.0,16.128,16.154,16.1193,16.154,93631.0
2023-01-27 12:50:00,18.63,18.65,18.63,18.64,70105.0,16.1453,16.1626,16.1453,16.154,70105.0
2023-01-27 12:55:00,18.64,18.66,18.64,18.64,110138.0,16.154,16.1713,16.154,16.154,110138.0
2023-01-27 13:00:00,18.65,18.66,18.62,18.64,163492.0,16.1626,16.1713,16.1366,16.154,163492.0
2023-01-27 13:05:00,18.64,18.66,18.63,18.64,146000.0,16.154,16.1713,16.1453,16.154,146000.0
2023-01-27 13:10:00,18.64,18.65,18.62,18.64,113212.0,16.154,16.1626,16.1366,16.154,113212.0
2023-01-27 13:15:00,18.64,18.64,18.61,18.64,130413.0,16.154,16.154,16.128,16.154,130413.0
2023-01-27 13:20:00,18.64,18.64,18.63,18.63,36118.0,16.154,16.154,16.1453,16.1453,36118.0
2023-01-27 13:25:00,18.64,18.64,18.62,18.63,72481.0,16.154,16.154,16.1366,16.1453,72481.0
2023-01-27 13:30:00,18.63,18.64,18.62,18.64,61430.0,16.1453,16.154,16.1366,16.154,61430.0
2023-01-27 13:35:00,18.64,18.64,18.62,18.63,66063.0,16.154,16.154,16.1366,16.1453,66063.0
2023-01-27 13:40:00,18.63,18.64,18.6,18.62,86024.0,16.1453,16.154,16.1193,16.1366,86024.0
2023-01-27 13:45:00,18.63,18.64,18.62,18.64,60433.0,16.1453,16.154,16.1366,16.154,60433.0
2023-01-27 13:50:00,18.64,18.67,18.63,18.63,300390.0,16.154,16.18,16.1453,16.1453,300390.0
2023-01-27 13:55:00,18.63,18.65,18.63,18.64,50312.0,16.1453,16.1626,16.1453,16.154,50312.0
2023-01-27 14:00:00,18.65,18.67,18.64,18.67,149774.0,16.1626,16.18,16.154,16.18,149774.0
2023-01-27 14:05:00,18.66,18.7,18.66,18.7,276580.0,16.1713,16.206,16.1713,16.206,276580.0
2023-01-27 14:10:00,18.69,18.7,18.67,18.69,90869.0,16.1973,16.206,16.18,16.1973,90869.0
2023-01-27 14:15:00,18.7,18.74,18.69,18.73,397855.0,16.206,16.2406,16.1973,16.232,397855.0
2023-01-27 14:20:00,18.73,18.74,18.71,18.73,82754.0,16.232,16.2406,16.2146,16.232,82754.0
2023-01-27 14:25:00,18.73,18.74,18.72,18.73,146094.0,16.232,16.2406,16.2233,16.232,146094.0
2023-01-27 14:30:00,18.74,18.74,18.72,18.73,130346.0,16.2406,16.2406,16.2233,16.232,130346.0
2023-01-27 14:35:00,18.72,18.73,18.71,18.71,118400.0,16.2233,16.232,16.2146,16.2146,118400.0
2023-01-27 14:40:00,18.72,18.73,18.71,18.73,124504.0,16.2233,16.232,16.2146,16.232,124504.0
2023-01-27 14:45:00,18.73,18.74,18.72,18.73,86159.0,16.232,16.2406,16.2233,16.232,86159.0
2023-01-27 14:50:00,18.73,18.73,18.7,18.7,114570.0,16.232,16.232,16.206,16.206,114570.0
2023-01-27 14:55:00,18.7,18.72,18.7,18.71,141054.0,16.206,16.2233,16.206,16.2146,141054.0
2023-01-27 15:00:00,18.72,18.74,18.71,18.73,132646.0,16.2233,16.2406,16.2146,16.232,132646.0
2023-01-27 15:05:00,18.73,18.74,18.72,18.73,159935.0,16.232,16.2406,16.2233,16.232,159935.0
2023-01-27 15:10:00,18.73,18.76,18.73,18.75,199710.0,16.232,16.258,16.232,16.2493,199710.0
2023-01-27 15:15:00,18.75,18.75,18.72,18.73,109698.0,16.2493,16.2493,16.2233,16.232,109698.0
2023-01-27 15:20:00,18.73,18.74,18.72,18.74,200390.0,16.232,16.2406,16.2233,16.2406,200390.0
2023-01-27 15:25:00,18.73,18.76,18.73,18.76,211536.0,16.232,16.258,16.232,16.258,211536.0
2023-01-27 15:30:00,18.76,18.77,18.74,18.77,225933.0,16.258,16.2666,16.2406,16.2666,225933.0
2023-01-27 15:35:00,18.77,18.77,18.75,18.75,176372.0,16.2666,16.2666,16.2493,16.2493,176372.0
2023-01-27 15:40:00,18.75,18.76,18.72,18.73,202623.0,16.2493,16.258,16.2233,16.232,202623.0
2023-01-27 15:45:00,18.73,18.73,18.69,18.7,396194.0,16.232,16.232,16.1973,16.206,396194.0
2023-01-27 15:50:00,18.7,18.7,18.67,18.69,340557.0,16.206,16.206,16.18,16.1973,340557.0
2023-01-27 15:55:00,18.69,18.69,18.65,18.65,820967.0,16.1973,16.1973,16.1626,16.1626,820967.0
2023-01-30 09:30:00,18.25,18.33,18.25,18.3,381169.0,16.0593,16.1297,16.0593,16.1033,381169.0
2023-01-30 09:35:00,18.31,18.33,18.29,18.3,73874.0,16.1121,16.1297,16.0945,16.1033,73874.0
2023-01-30 09:40:00,18.3,18.32,18.27,18.29,244706.0,16.1033,16.1209,16.0769,16.0945,244706.0
2023-01-30 09:45:00,18.29,18.34,18.29,18.32,149162.0,16.0945,16.1385,16.0945,16.1209,149162.0
2023-01-30 09:50:00,18.31,18.32,18.25,18.26,68017.0,16.1121,16.1209,16.0593,16.0681,68017.0
2023-01-30 09:55:00,18.26,18.28,18.24,18.28,162511.0,16.0681,16.0857,16.0505,16.0857,162511.0
2023-01-30 10:00:00,18.27,18.29,18.26,18.28,196700.0,16.0769,16.0945,16.0681,16.0857,196700.0
2023-01-30 10:05:00,18.28,18.29,18.27,18.29,156092.0,16.0857,16.0945,16.0769,16.0945,156092.0
2023-01-30 10:10:00,18.29,18.31,18.28,18.31,95331.0,16.0945,16.1121,16.0857,16.1121,95331.0
2023-01-30 10:15:00,18.31,18.32,18.28,18.29,135547.0,16.1121,16.1209,16.0857,16.0945,135547.0
2023-01-30 10:20:00,18.29,18.31,18.27,18.27,133554.0,16.0945,16.1121,16.0769,16.0769,133554.0
2023-01-30 10:25:00,18.28,18.31,18.27,18.3,103224.0,16.0857,16.1121,16.0769,16.1033,103224.0
2023-01-30 10:30:00,18.3,18.31,18.28,18.29,99852.0,16.1033,16.1121,16.0857,16.0945,99852.0
2023-01-30 10:35:00,18.3,18.3,18.25,18.27,70385.0,16.1033,16.1033,16.0593,16.0769,70385.0
2023-01-30 10:40:00,18.27,18.28,18.25,18.26,84942.0,16.0769,16.0857,16.0593,16.0681,84942.0
2023-01-30 10:45:00,18.25,18.26,18.23,18.25,139744.0,16.0593,16.0681,16.0417,16.0593,139744.0
2023-01-30 10:50:00,18.26,18.28,18.22,18.23,87762.0,16.0681,16.0857,16.0329,16.0417,87762.0
2023-01-30 10:55:00,18.23,18.25,18.22,18.24,193235.0,16.0417,16.0593,16.0329,16.0505,193235.0
2023-01-30 11:00:00,18.23,18.26,18.22,18.23,90616.0,16.0417,16.0681,16.0329,16.0417,90616.0
2023-01-30 11:05:00,18.23,18.24,18.18,18.21,182219.0,16.0417,16.0505,15.9977,16.0241,182219.0
2023-01-30 11:10:00,18.21,18.23,18.19,18.22,96951.0,16.0241,16.0417,16.0065,16.0329,96951.0
2023-01-30 11:15:00,18.21,18.23,18.21,18.22,138103.0,16.0241,16.0417,16.0241,16.0329,138103.0
2023-01-30 11:20:00,18.22,18.22,18.17,18.19,161690.0,16.0329,16.0329,15.9889,16.0065,161690.0
2023-01-30 11:25:00,18.19,18.19,18.16,18.18,147397.0,16.0065,16.0065,15.9801,15.9977,147397.0
2023-01-30 11:30:00,18.19,18.19,18.17,18.19,155707.0,16.0065,16.0065,15.9889,16.0065,155707.0
2023-01-30 11:35:00,18.19,18.19,18.16,18.16,121225.0,16.0065,16.0065,15.9801,15.9801,121225.0
2023-01-30 11:40:00,18.16,18.16,18.11,18.14,167313.0,15.9801,15.9801,15.9361,15.9625,167313.0
2023-01-30 11:45:00,18.13,18.16,18.13,18.14,126469.0,15.9537,15.9801,15.9537,15.9625,126469.0
2023-01-30 11:50:00,18.14,18.15,18.12,18.14,82728.0,15.9625,15.9713,15.9449,15.9625,82728.0
2023-01-30 11:55:00,18.13,18.16,18.12,18.16,113511.0,15.9537,15.9801,15.9449,15.9801,113511.0
2023-01-30 12:00:00,18.16,18.16,18.14,18.15,67405.0,15.9801,15.9801,15.9625,15.9713,67405.0
2023-01-30 12:05:00,18.16,18.18,18.15,18.18,216548.0,15.9801,15.9977,15.9713,15.9977,216548.0
2023-01-30 12:10:00,18.18,18.19,18.16,18.17,158663.0,15.9977,16.0065,15.9801,15.9889,158663.0
2023-01-30 12:15:00,18.17,18.18,18.14,18.16,147321.0,15.9889,15.9977,15.9625,15.9801,147321.0
2023-01-30 12:20:00,18.16,18.16,18.14,18.14,81586.0,15.9801,15.9801,15.9625,15.9625,81586.0
2023-01-30 12:25:00,18.14,18.16,18.12,18.16,97790.0,15.9625,15.9801,15.9449,15.9801,97790.0
2023-01-30 12:30:00,18.16,18.17,18.14,18.16,128779.0,15.9801,15.9889,15.9625,15.9801,128779.0
2023-01-30 12:35:00,18.16,18.19,18.15,18.15,148540.0,15.9801,16.0065,15.9713,15.9713,148540.0
2023-01-30 12:40:00,18.16,18.18,18.15,18.15,51708.0,15.9801,15.9977,15.9713,15.9713,51708.0
2023-01-30 12:45:00,18.15,18.16,18.13,18.15,95001.0,15.9713,15.9801,15.9537,15.9713,95001.0
2023-01-30 12:50:00,18.14,18.16,18.13,18.14,76061.0,15.9625,15.9801,15.9537,15.9625,76061.0
2023-01-30 12:55:00,18.14,18.14,18.12,18.14,46827.0,15.9625,15.9625,15.9449,15.9625,46827.0
2023-01-30 13:00:00,18.13,18.13,18.1,18.12,107329.0,15.9537,15.9537,15.9273,15.9449,107329.0
2023-01-30 13:05:00,18.12,18.14,18.11,18.12,67614.0,15.9449,15.9625,15.9361,15.9449,67614.0
2023-01-30 13:10:00,18.12,18.13,18.12,18.13,48408.0,15.9449,15.9537,15.9449,15.9537,48408.0
2023-01-30 13:15:00,18.13,18.15,18.11,18.14,88462.0,15.9537,15.9713,15.9361,15.9625,88462.0
2023-01-30 13:20:00,18.14,18.14,18.12,18.13,44898.0,15.9625,15.9625,15.9449,15.9537,44898.0
2023-01-30 13:25:00,18.13,18.14,18.1,18.12,101776.0,15.9537,15.9625,15.9273,15.9449,101776.0
2023-01-30 13:30:00,18.12,18.12,18.1,18.11,125070.0,15.9449,15.9449,15.9273,15.9361,125070.0
2023-01-30 13:35:00,18.11,18.12,18.1,18.11,75673.0,15.9361,15.9449,15.9273,15.9361,75673.0
2023-01-30 13:40:00,18.11,18.11,18.1,18.11,127501.0,15.9361,15.9361,15.9273,15.9361,127501.0
2023-01-30 13:45:00,18.11,18.13,18.1,18.12,147958.0,15.9361,15.9537,15.9273,15.9449,147958.0
2023-01-30 13:50:00,18.11,18.14,18.11,18.14,169935.0,15.9361,15.9625,15.9361,15.9625,169935.0
2023-01-30 13:55:00,18.14,18.15,18.12,18.14,74087.0,15.9625,15.9713,15.9449,15.9625,74087.0
2023-01-30 14:00:00,18.14,18.17,18.14,18.16,78166.0,15.9625,15.9889,15.9625,15.9801,78166.0
2023-01-30 14:05:00,18.16,18.17,18.12,18.13,70682.0,15.9801,15.9889,15.9449,15.9537,70682.0
2023-01-30 14:10:00,18.13,18.17,18.12,18.17,233422.0,15.9537,15.9889,15.9449,15.9889,233422.0
2023-01-30 14:15:00,18.17,18.2,18.16,18.19,161727.0,15.9889,16.0153,15.9801,16.0065,161727.0
2023-01-30 14:20:00,18.19,18.2,18.16,18.16,81167.0,16.0065,16.0153,15.9801,15.9801,81167.0
2023-01-30 14:25:00,18.16,18.17,18.15,18.16,87140.0,15.9801,15.9889,15.9713,15.9801,87140.0
2023-01-30 14:30:00,18.16,18.17,18.15,18.16,85168.0,15.9801,15.9889,15.9713,15.9801,85168.0
2023-01-30 14:35:00,18.16,18.18,18.15,18.18,170002.0,15.9801,15.9977,15.9713,15.9977,170002.0
2023-01-30 14:40:00,18.17,18.18,18.14,18.16,102920.0,15.9889,15.9977,15.9625,15.9801,102920.0
2023-01-30 14:45:00,18.16,18.16,18.12,18.12,147799.0,15.9801,15.9801,15.9449,15.9449,147799.0
2023-01-30 14:50:00,18.13,18.13,18.1,18.12,92859.0,15.9537,15.9537,15.9273,15.9449,92859.0
2023-01-30 14:55:00,18.11,18.12,18.09,18.11,105727.0,15.9361,15.9449,15.9185,15.9361,105727.0
2023-01-30 15:00:00,18.11,18.13,18.1,18.12,123933.0,15.9361,15.9537,15.9273,15.9449,123933.0
2023-01-30 15:05:00,18.12,18.12,18.07,18.08,159475.0,15.9449,15.9449,15.9009,15.9097,159475.0
2023-01-30 15:10:00,18.07,18.1,18.07,18.07,150591.0,15.9009,15.9273,15.9009,15.9009,150591.0
2023-01-30 15:15:00,18.07,18.09,18.06,18.09,125691.0,15.9009,15.9185,15.8921,15.9185,125691.0
2023-01-30 15:20:00,18.09,18.09,18.05,18.05,145896.0,15.9185,15.9185,15.8833,15.8833,145896.0
2023-01-30 15:25:00,18.05,18.06,18.03,18.04,297888.0,15.8833,15.8921,15.8657,15.8745,297888.0
2023-01-30 15:30:00,18.04,18.07,18.03,18.07,188001.0,15.8745,15.9009,15.8657,15.9009,188001.0
2023-01-30 15:35:00,18.07,18.12,18.06,18.12,229660.0,15.9009,15.9449,15.8921,15.9449,229660.0
2023-01-30 15:40:00,18.12,18.12,18.09,18.1,182667.0,15.9449,15.9449,15.9185,15.9273,182667.0
2023-01-30 15:45:00,18.1,18.1,18.07,18.09,294435.0,15.9273,15.9273,15.9009,15.9185,294435.0
2023-01-30 15:50:00,18.09,18.1,18.06,18.07,317929.0,15.9185,15.9273,15.8921,15.9009,317929.0
2023-01-30 15:55:00,18.07,18.07,18.03,18.04,854226.0,15.9009,15.9009,15.8657,15.8745,854226.0
2023-01-31 09:30:00,18.07,18.09,17.95,18.01,449010.0,15.9009,15.9185,15.7953,15.8481,449010.0
2023-01-31 09:35:00,18.0,18.01,17.95,18.01,207772.0,15.8393,15.8481,15.7953,15.8481,207772.0
2023-01-31 09:40:00,18.01,18.05,17.98,18.05,149318.0,15.8481,15.8833,15.8217,15.8833,149318.0
2023-01-31 09:45:00,18.05,18.08,18.02,18.08,148566.0,15.8833,15.9097,15.8569,15.9097,148566.0
2023-01-31 09:50:00,18.07,18.12,18.07,18.11,128169.0,15.9009,15.9449,15.9009,15.9361,128169.0
2023-01-31 09:55:00,18.11,18.12,18.09,18.1,99874.0,15.9361,15.9449,15.9185,15.9273,99874.0
2023-01-31 10:00:00,18.1,18.11,18.05,18.07,152226.0,15.9273,15.9361,15.8833,15.9009,152226.0
2023-01-31 10:05:00,18.07,18.1,18.05,18.05,90285.0,15.9009,15.9273,15.8833,15.8833,90285.0
2023-01-31 10:10:00,18.05,18.1,18.04,18.1,113539.0,15.8833,15.9273,15.8745,15.9273,113539.0
2023-01-31 10:15:00,18.1,18.1,18.07,18.09,114893.0,15.9273,15.9273,15.9009,15.9185,114893.0
2023-01-31 10:20:00,18.09,18.11,18.09,18.1,98748.0,15.9185,15.9361,15.9185,15.9273,98748.0
2023-01-31 10:25:00,18.1,18.12,18.06,18.1,158438.0,15.9273,15.9449,15.8921,15.9273,158438.0
2023-01-31 10:30:00,18.11,18.14,18.1,18.12,104874.0,15.9361,15.9625,15.9273,15.9449,104874.0
2023-01-31 10:35:00,18.13,18.15,18.12,18.13,120819.0,15.9537,15.9713,15.9449,15.9537,120819.0
2023-01-31 10:40:00,18.14,18.17,18.13,18.17,104803.0,15.9625,15.9889,15.9537,15.9889,104803.0
2023-01-31 10:45:00,18.16,18.2,18.16,18.19,142298.0,15.9801,16.0153,15.9801,16.0065,142298.0
2023-01-31 10:50:00,18.19,18.19,18.16,18.18,136461.0,16.0065,16.0065,15.9801,15.9977,136461.0
2023-01-31 10:55:00,18.18,18.18,18.15,18.16,117404.0,15.9977,15.9977,15.9713,15.9801,117404.0
2023-01-31 11:00:00,18.16,18.18,18.15,18.18,103563.0,15.9801,15.9977,15.9713,15.9977,103563.0
2023-01-31 11:05:00,18.17,18.18,18.15,18.17,131579.0,15.9889,15.9977,15.9713,15.9889,131579.0
2023-01-31 11:10:00,18.16,18.17,18.13,18.14,133536.0,15.9801,15.9889,15.9537,15.9625,133536.0
2023-01-31 11:15:00,18.14,18.18,18.13,18.18,170980.0,15.9625,15.9977,15.9537,15.9977,170980.0
2023-01-31 11:20:00,18.18,18.21,18.17,18.2,90703.0,15.9977,16.0241,15.9889,16.0153,90703.0
2023-01-31 11:25:00,18.21,18.21,18.17,18.18,103038.0,16.0241,16.0241,15.9889,15.9977,103038.0
2023-01-31 11:30:00,18.18,18.18,18.15,18.16,143025.0,15.9977,15.9977,15.9713,15.9801,143025.0
2023-01-31 11:35:00,18.16,18.18,18.15,18.17,122440.0,15.9801,15.9977,15.9713,15.9889,122440.0
2023-01-31 11:40:00,18.16,18.2,18.16,18.2,142567.0,15.9801,16.0153,15.9801,16.0153,142567.0
2023-01-31 11:45:00,18.19,18.2,18.15,18.16,78366.0,16.0065,16.0153,15.9713,15.9801,78366.0
2023-01-31 11:50:00,18.16,18.17,18.15,18.15,70084.0,15.9801,15.9889,15.9713,15.9713,70084.0
2023-01-31 11:55:00,18.16,18.18,18.15,18.16,117421.0,15.9801,15.9977,15.9713,15.9801,117421.0
2023-01-31 12:00:00,18.16,18.17,18.14,18.14,58925.0,15.9801,15.9889,15.9625,15.9625,58925.0
2023-01-31 12:05:00,18.14,18.15,18.13,18.14,78250.0,15.9625,15.9713,15.9537,15.9625,78250.0
2023-01-31 12:10:00,18.14,18.16,18.14,18.16,111978.0,15.9625,15.9801,15.9625,15.9801,111978.0
2023-01-31 12:15:00,18.16,18.17,18.14,18.16,98419.0,15.9801,15.9889,15.9625,15.9801,98419.0
2023-01-31 12:20:00,18.16,18.17,18.15,18.16,76741.0,15.9801,15.9889,15.9713,15.9801,76741.0
2023-01-31 12:25:00,18.16,18.17,18.15,18.17,42734.0,15.9801,15.9889,15.9713,15.9889,42734.0
2023-01-31 12:30:00,18.17,18.17,18.16,18.16,30983.0,15.9889,15.9889,15.9801,15.9801,30983.0
2023-01-31 12:35:00,18.16,18.2,18.16,18.2,54833.0,15.9801,16.0153,15.9801,16.0153,54833.0
2023-01-31 12:40:00,18.2,18.21,18.18,18.21,80792.0,16.0153,16.0241,15.9977,16.0241,80792.0
2023-01-31 12:45:00,18.21,18.22,18.19,18.22,105415.0,16.0241,16.0329,16.0065,16.0329,105415.0
2023-01-31 12:50:00,18.22,18.24,18.2,18.23,146594.0,16.0329,16.0505,16.0153,16.0417,146594.0
2023-01-31 12:55:00,18.22,18.24,18.22,18.23,79269.0,16.0329,16.0505,16.0329,16.0417,79269.0
2023-01-31 13:00:00,18.23,18.24,18.22,18.23,57019.0,16.0417,16.0505,16.0329,16.0417,57019.0
2023-01-31 13:05:00,18.23,18.24,18.23,18.23,96515.0,16.0417,16.0505,16.0417,16.0417,96515.0
2023-01-31 13:10:00,18.23,18.25,18.22,18.25,77392.0,16.0417,16.0593,16.0329,16.0593,77392.0
2023-01-31 13:15:00,18.25,18.25,18.23,18.25,122328.0,16.0593,16.0593,16.0417,16.0593,122328.0
2023-01-31 13:20:00,18.25,18.26,18.24,18.24,98230.0,16.0593,16.0681,16.0505,16.0505,98230.0
2023-01-31 13:25:00,18.24,18.25,18.24,18.25,124910.0,16.0505,16.0593,16.0505,16.0593,124910.0
2023-01-31 13:30:00,18.25,18.26,18.21,18.22,108203.0,16.0593,16.0681,16.0241,16.0329,108203.0
2023-01-31 13:35:00,18.21,18.24,18.21,18.23,71948.0,16.0241,16.0505,16.0241,16.0417,71948.0
2023-01-31 13:40:00,18.23,18.24,18.2,18.23,236191.0,16.0417,16.0505,16.0153,16.0417,236191.0
2023-01-31 13:45:00,18.23,18.24,18.21,18.22,147333.0,16.0417,16.0505,16.0241,16.0329,147333.0
2023-01-31 13:50:00,18.21,18.23,18.19,18.21,329444.0,16.0241,16.0417,16.0065,16.0241,329444.0
2023-01-31 13:55:00,18.21,18.24,18.2,18.23,190540.0,16.0241,16.0505,16.0153,16.0417,190540.0
2023-01-31 14:00:00,18.23,18.23,18.2,18.21,169998.0,16.0417,16.0417,16.0153,16.0241,169998.0
2023-01-31 14:05:00,18.22,18.22,18.2,18.21,99921.0,16.0329,16.0329,16.0153,16.0241,99921.0
2023-01-31 14:10:00,18.21,18.23,18.2,18.23,76497.0,16.0241,16.0417,16.0153,16.0417,76497.0
2023-01-31 14:15:00,18.23,18.24,18.22,18.23,126996.0,16.0417,16.0505,16.0329,16.0417,126996.0
2023-01-31 14:20:00,18.23,18.26,18.23,18.24,137489.0,16.0417,16.0681,16.0417,16.0505,137489.0
2023-01-31 14:25:00,18.23,18.24,18.22,18.24,85635.0,16.0417,16.0505,16.0329,16.0505,85635.0
2023-01-31 14:30:00,18.23,18.24,18.23,18.23,52636.0,16.0417,16.0505,16.0417,16.0417,52636.0
2023-01-31 14:35:00,18.23,18.24,18.21,18.21,55882.0,16.0417,16.0505,16.0241,16.0241,55882.0
2023-01-31 14:40:00,18.21,18.24,18.21,18.23,104228.0,16.0241,16.0505,16.0241,16.0417,104228.0
2023-01-31 14:45:00,18.23,18.24,18.23,18.24,41833.0,16.0417,16.0505,16.0417,16.0505,41833.0
2023-01-31 14:50:00,18.23,18.25,18.22,18.22,130980.0,16.0417,16.0593,16.0329,16.0329,130980.0
2023-01-31 14:55:00,18.23,18.23,18.22,18.23,104253.0,16.0417,16.0417,16.0329,16.0417,104253.0
2023-01-31 15:00:00,18.23,18.23,18.21,18.23,151178.0,16.0417,16.0417,16.0241,16.0417,151178.0
2023-01-31 15:05:00,18.23,18.23,18.22,18.23,41760.0,16.0417,16.0417,16.0329,16.0417,41760.0
2023-01-31 15:10:00,18.23,18.23,18.2,18.21,92780.0,16.0417,16.0417,16.0153,16.0241,92780.0
2023-01-31 15:15:00,18.21,18.23,18.2,18.22,108683.0,16.0241,16.0417,16.0153,16.0329,108683.0
2023-01-31 15:20:00,18.23,18.23,18.19,18.2,91201.0,16.0417,16.0417,16.0065,16.0153,91201.0
2023-01-31 15:25:00,18.2,18.21,18.19,18.21,86164.0,16.0153,16.0241,16.0065,16.0241,86164.0
2023-01-31 15:30:00,18.21,18.23,18.2,18.23,202818.0,16.0241,16.0417,16.0153,16.0417,202818.0
2023-01-31 15:35:00,18.23,18.23,18.22,18.23,114811.0,16.0417,16.0417,16.0329,16.0417,114811.0
2023-01-31 15:40:00,18.22,18.24,18.22,18.23,322002.0,16.0329,16.0505,16.0329,16.0417,322002.0
2023-01-31 15:45:00,18.23,18.27,18.22,18.26,325742.0,16.0417,16.0769,16.0329,16.0681,325742.0
2023-01-31 15:50:00,18.26,18.3,18.25,18.29,607674.0,16.0681,16.1033,16.0593,16.0945,607674.0
2023-01-31 15:55:00,18.29,18.31,18.25,18.3,1018456.0,16.0945,16.1121,16.0593,16.1033,1018456.0
2023-02-01 09:30:00,18.25,18.28,18.21,18.27,280024.0,16.0593,16.0857,16.0241,16.0769,280024.0
2023-02-01 09:35:00,18.27,18.33,18.25,18.3,119192.0,16.0769,16.1297,16.0593,16.1033,119192.0
2023-02-01 09:40:00,18.3,18.31,18.26,18.3,163435.0,16.1033,16.1121,16.0681,16.1033,163435.0
2023-02-01 09:45:00,18.3,18.31,18.25,18.26,113038.0,16.1033,16.1121,16.0593,16.0681,113038.0
2023-02-01 09:50:00,18.26,18.31,18.25,18.31,88802.0,16.0681,16.1121,16.0593,16.1121,88802.0
2023-02-01 09:55:00,18.31,18.33,18.3,18.33,102849.0,16.1121,16.1297,16.1033,16.1297,102849.0
2023-02-01 10:00:00,18.33,18.33,18.27,18.29,249442.0,16.1297,16.1297,16.0769,16.0945,249442.0
2023-02-01 10:05:00,18.28,18.3,18.24,18.29,188037.0,16.0857,16.1033,16.0505,16.0945,188037.0
2023-02-01 10:10:00,18.29,18.32,18.27,18.3,120555.0,16.0945,16.1209,16.0769,16.1033,120555.0
2023-02-01 10:15:00,18.3,18.31,18.29,18.3,59839.0,16.1033,16.1121,16.0945,16.1033,59839.0
2023-02-01 10:20:00,18.29,18.31,18.28,18.3,81334.0,16.0945,16.1121,16.0857,16.1033,81334.0
2023-02-01 10:25:00,18.3,18.32,18.29,18.3,55532.0,16.1033,16.1209,16.0945,16.1033,55532.0
2023-02-01 10:30:00,18.3,18.31,18.28,18.3,96556.0,16.1033,16.1121,16.0857,16.1033,96556.0
2023-02-01 10:35:00,18.31,18.34,18.3,18.34,245804.0,16.1121,16.1385,16.1033,16.1385,245804.0
2023-02-01 10:40:00,18.33,18.37,18.31,18.36,514612.0,16.1297,16.1649,16.1121,16.1561,514612.0
2023-02-01 10:45:00,18.36,18.37,18.33,18.36,357637.0,16.1561,16.1649,16.1297,16.1561,357637.0
2023-02-01 10:50:00,18.36,18.36,18.32,18.35,366600.0,16.1561,16.1561,16.1209,16.1473,366600.0
2023-02-01 10:55:00,18.35,18.36,18.33,18.36,146871.0,16.1473,16.1561,16.1297,16.1561,146871.0
2023-02-01 11:00:00,18.36,18.36,18.32,18.32,463495.0,16.1561,16.1561,16.1209,16.1209,463495.0
2023-02-01 11:05:00,18.32,18.34,18.3,18.31,210306.0,16.1209,16.1385,16.1033,16.1121,210306.0
2023-02-01 11:10:00,18.31,18.36,18.3,18.35,298843.0,16.1121,16.1561,16.1033,16.1473,298843.0
2023-02-01 11:15:00,18.35,18.38,18.34,18.38,88849.0,16.1473,16.1737,16.1385,16.1737,88849.0
2023-02-01 11:20:00,18.38,18.44,18.37,18.41,178079.0,16.1737,16.2265,16.1649,16.2001,178079.0
2023-02-01 11:25:00,18.41,18.43,18.4,18.42,578743.0,16.2001,16.2177,16.1913,16.2089,578743.0
2023-02-01 11:30:00,18.43,18.46,18.42,18.46,137326.0,16.2177,16.2441,16.2089,16.2441,137326.0
2023-02-01 11:35:00,18.46,18.47,18.44,18.46,125236.0,16.2441,16.2529,16.2265,16.2441,125236.0
2023-02-01 11:40:00,18.46,18.46,18.42,18.43,369032.0,16.2441,16.2441,16.2089,16.2177,369032.0
2023-02-01 11:45:00,18.43,18.43,18.38,18.39,161713.0,16.2177,16.2177,16.1737,16.1825,161713.0
2023-02-01 11:50:00,18.38,18.39,18.34,18.36,455183.0,16.1737,16.1825,16.1385,16.1561,455183.0
2023-02-01 11:55:00,18.35,18.36,18.3,18.31,527877.0,16.1473,16.1561,16.1033,16.1121,527877.0
2023-02-01 12:00:00,18.3,18.31,18.25,18.29,170271.0,16.1033,16.1121,16.0593,16.0945,170271.0
2023-02-01 12:05:00,18.29,18.29,18.25,18.27,297850.0,16.0945,16.0945,16.0593,16.0769,297850.0
2023-02-01 12:10:00,18.27,18.3,18.22,18.25,572559.0,16.0769,16.1033,16.0329,16.0593,572559.0
2023-02-01 12:15:00,18.25,18.26,18.2,18.22,530378.0,16.0593,16.0681,16.0153,16.0329,530378.0
2023-02-01 12:20:00,18.21,18.24,18.19,18.23,218142.0,16.0241,16.0505,16.0065,16.0417,218142.0
2023-02-01 12:25:00,18.23,18.24,18.19,18.22,182496.0,16.0417,16.0505,16.0065,16.0329,182496.0
2023-02-01 12:30:00,18.21,18.26,18.21,18.26,186928.0,16.0241,16.0681,16.0241,16.0681,186928.0
2023-02-01 12:35:00,18.26,18.28,18.25,18.26,262326.0,16.0681,16.0857,16.0593,16.0681,262326.0
2023-02-01 12:40:00,18.27,18.27,18.26,18.27,40235.0,16.0769,16.0769,16.0681,16.0769,40235.0
2023-02-01 12:45:00,18.27,18.27,18.23,18.25,61178.0,16.0769,16.0769,16.0417,16.0593,61178.0
2023-02-01 12:50:00,18.25,18.26,18.21,18.25,281782.0,16.0593,16.0681,16.0241,16.0593,281782.0
2023-02-01 12:55:00,18.25,18.26,18.24,18.25,94840.0,16.0593,16.0681,16.0505,16.0593,94840.0
2023-02-01 13:00:00,18.25,18.27,18.23,18.26,133019.0,16.0593,16.0769,16.0417,16.0681,133019.0
2023-02-01 13:05:00,18.27,18.29,18.26,18.29,139199.0,16.0769,16.0945,16.0681,16.0945,139199.0
2023-02-01 13:10:00,18.28,18.3,18.26,18.3,79060.0,16.0857,16.1033,16.0681,16.1033,79060.0
2023-02-01 13:15:00,18.3,18.3,18.25,18.27,123553.0,16.1033,16.1033,16.0593,16.0769,123553.0
2023-02-01 13:20:00,18.27,18.28,18.26,18.28,67770.0,16.0769,16.0857,16.0681,16.0857,67770.0
2023-02-01 13:25:00,18.28,18.29,18.27,18.29,55443.0,16.0857,16.0945,16.0769,16.0945,55443.0
2023-02-01 13:30:00,18.29,18.31,18.28,18.3,47069.0,16.0945,16.1121,16.0857,16.1033,47069.0
2023-02-01 13:35:00,18.31,18.31,18.26,18.27,102389.0,16.1121,16.1121,16.0681,16.0769,102389.0
2023-02-01 13:40:00,18.27,18.27,18.24,18.25,135589.0,16.0769,16.0769,16.0505,16.0593,135589.0
2023-02-01 13:45:00,18.26,18.28,18.25,18.28,77948.0,16.0681,16.0857,16.0593,16.0857,77948.0
2023-02-01 13:50:00,18.28,18.29,18.27,18.29,63508.0,16.0857,16.0945,16.0769,16.0945,63508.0
2023-02-01 13:55:00,18.29,18.3,18.26,18.27,173073.0,16.0945,16.1033,16.0681,16.0769,173073.0
2023-02-01 14:00:00,18.26,18.29,18.22,18.27,266527.0,16.0681,16.0945,16.0329,16.0769,266527.0
2023-02-01 14:05:00,18.26,18.32,18.25,18.31,129125.0,16.0681,16.1209,16.0593,16.1121,129125.0
2023-02-01 14:10:00,18.3,18.33,18.29,18.3,162572.0,16.1033,16.1297,16.0945,16.1033,162572.0
2023-02-01 14:15:00,18.3,18.3,18.27,18.28,111172.0,16.1033,16.1033,16.0769,16.0857,111172.0
2023-02-01 14:20:00,18.29,18.3,18.27,18.3,91901.0,16.0945,16.1033,16.0769,16.1033,91901.0
2023-02-01 14:25:00,18.29,18.33,18.28,18.31,127750.0,16.0945,16.1297,16.0857,16.1121,127750.0
2023-02-01 14:30:00,18.32,18.34,18.26,18.31,481443.0,16.1209,16.1385,16.0681,16.1121,481443.0
2023-02-01 14:35:00,18.31,18.43,18.29,18.39,386096.0,16.1121,16.2177,16.0945,16.1825,386096.0
2023-02-01 14:40:00,18.4,18.45,18.37,18.44,221487.0,16.1913,16.2353,16.1649,16.2265,221487.0
2023-02-01 14:45:00,18.44,18.46,18.41,18.44,238949.0,16.2265,16.2441,16.2001,16.2265,238949.0
2023-02-01 14:50:00,18.44,18.47,18.43,18.45,192988.0,16.2265,16.2529,16.2177,16.2353,192988.0
2023-02-01 14:55:00,18.45,18.46,18.42,18.44,119487.0,16.2353,16.2441,16.2089,16.2265,119487.0
2023-02-01 15:00:00,18.44,18.46,18.41,18.44,200266.0,16.2265,16.2441,16.2001,16.2265,200266.0
2023-02-01 15:05:00,18.44,18.47,18.43,18.44,423795.0,16.2265,16.2529,16.2177,16.2265,423795.0
2023-02-01 15:10:00,18.45,18.45,18.41,18.41,140983.0,16.2353,16.2353,16.2001,16.2001,140983.0
2023-02-01 15:15:00,18.42,18.44,18.37,18.44,197269.0,16.2089,16.2265,16.1649,16.2265,197269.0
2023-02-01 15:20:00,18.44,18.44,18.39,18.39,174958.0,16.2265,16.2265,16.1825,16.1825,174958.0
2023-02-01 15:25:00,18.4,18.43,18.36,18.43,237323.0,16.1913,16.2177,16.1561,16.2177,237323.0
2023-02-01 15:30:00,18.43,18.46,18.42,18.46,198329.0,16.2177,16.2441,16.2089,16.2441,198329.0
2023-02-01 15:35:00,18.46,18.51,18.45,18.48,361836.0,16.2441,16.2881,16.2353,16.2617,361836.0
2023-02-01 15:40:00,18.49,18.51,18.47,18.48,290362.0,16.2705,16.2881,16.2529,16.2617,290362.0
2023-02-01 15:45:00,18.48,18.5,18.44,18.44,289764.0,16.2617,16.2793,16.2265,16.2265,289764.0
2023-02-01 15:50:00,18.44,18.45,18.34,18.36,507223.0,16.2265,16.2353,16.1385,16.1561,507223.0
2023-02-01 15:55:00,18.35,18.38,18.35,18.38,1059984.0,16.1473,16.1737,16.1473,16.1737,1059984.0
2023-02-02 09:30:00,18.37,18.42,18.36,18.39,237561.0,16.1649,16.2089,16.1561,16.1825,237561.0
2023-02-02 09:35:00,18.39,18.4,18.35,18.36,88940.0,16.1825,16.1913,16.1473,16.1561,88940.0
2023-02-02 09:40:00,18.35,18.37,18.29,18.3,89615.0,16.1473,16.1649,16.0945,16.1033,89615.0
2023-02-02 09:45:00,18.29,18.33,18.27,18.32,152166.0,16.0945,16.1297,16.0769,16.1209,152166.0
2023-02-02 09:50:00,18.32,18.33,18.25,18.25,69687.0,16.1209,16.1297,16.0593,16.0593,69687.0
2023-02-02 09:55:00,18.25,18.28,18.24,18.28,194927.0,16.0593,16.0857,16.0505,16.0857,194927.0
2023-02-02 10:00:00,18.28,18.35,18.26,18.34,131073.0,16.0857,16.1473,16.0681,16.1385,131073.0
2023-02-02 10:05:00,18.34,18.36,18.31,18.34,223248.0,16.1385,16.1561,16.1121,16.1385,223248.0
2023-02-02 10:10:00,18.33,18.35,18.29,18.3,158809.0,16.1297,16.1473,16.0945,16.1033,158809.0
2023-02-02 10:15:00,18.3,18.35,18.28,18.35,129072.0,16.1033,16.1473,16.0857,16.1473,129072.0
2023-02-02 10:20:00,18.35,18.4,18.34,18.37,220367.0,16.1473,16.1913,16.1385,16.1649,220367.0
2023-02-02 10:25:00,18.36,18.38,18.34,18.36,130071.0,16.1561,16.1737,16.1385,16.1561,130071.0
2023-02-02 10:30:00,18.36,18.43,18.36,18.43,149958.0,16.1561,16.2177,16.1561,16.2177,149958.0
2023-02-02 10:35:00,18.43,18.47,18.42,18.45,204717.0,16.2177,16.2529,16.2089,16.2353,204717.0
2023-02-02 10:40:00,18.44,18.47,18.44,18.46,128232.0,16.2265,16.2529,16.2265,16.2441,128232.0
2023-02-02 10:45:00,18.46,18.48,18.46,18.47,72889.0,16.2441,16.2617,16.2441,16.2529,72889.0
2023-02-02 10:50:00,18.47,18.52,18.47,18.49,217055.0,16.2529,16.2969,16.2529,16.2705,217055.0
2023-02-02 10:55:00,18.49,18.5,18.47,18.47,111991.0,16.2705,16.2793,16.2529,16.2529,111991.0
2023-02-02 11:00:00,18.48,18.48,18.45,18.46,196031.0,16.2617,16.2617,16.2353,16.2441,196031.0
2023-02-02 11:05:00,18.46,18.47,18.43,18.43,75006.0,16.2441,16.2529,16.2177,16.2177,75006.0
2023-02-02 11:10:00,18.43,18.44,18.41,18.42,121329.0,16.2177,16.2265,16.2001,16.2089,121329.0
2023-02-02 11:15:00,18.41,18.45,18.41,18.41,169742.0,16.2001,16.2353,16.2001,16.2001,169742.0
2023-02-02 11:20:00,18.41,18.42,18.4,18.41,62037.0,16.2001,16.2089,16.1913,16.2001,62037.0
2023-02-02 11:25:00,18.41,18.42,18.4,18.4,103170.0,16.2001,16.2089,16.1913,16.1913,103170.0
2023-02-02 11:30:00,18.4,18.41,18.38,18.39,94427.0,16.1913,16.2001,16.1737,16.1825,94427.0
2023-02-02 11:35:00,18.39,18.4,18.36,18.39,82371.0,16.1825,16.1913,16.1561,16.1825,82371.0
2023-02-02 11:40:00,18.39,18.41,18.38,18.4,53806.0,16.1825,16.2001,16.1737,16.1913,53806.0
2023-02-02 11:45:00,18.4,18.41,18.38,18.4,142527.0,16.1913,16.2001,16.1737,16.1913,142527.0
2023-02-02 11:50:00,18.41,18.41,18.38,18.39,108979.0,16.2001,16.2001,16.1737,16.1825,108979.0
2023-02-02 11:55:00,18.39,18.39,18.36,18.38,140153.0,16.1825,16.1825,16.1561,16.1737,140153.0
2023-02-02 12:00:00,18.37,18.39,18.36,18.38,73607.0,16.1649,16.1825,16.1561,16.1737,73607.0
2023-02-02 12:05:00,18.38,18.4,18.37,18.38,76938.0,16.1737,16.1913,16.1649,16.1737,76938.0
2023-02-02 12:10:00,18.39,18.44,18.38,18.43,210989.0,16.1825,16.2265,16.1737,16.2177,210989.0
2023-02-02 12:15:00,18.42,18.45,18.42,18.43,88654.0,16.2089,16.2353,16.2089,16.2177,88654.0
2023-02-02 12:20:00,18.42,18.44,18.41,18.43,77877.0,16.2089,16.2265,16.2001,16.2177,77877.0
2023-02-02 12:25:00,18.43,18.45,18.42,18.44,121842.0,16.2177,16.2353,16.2089,16.2265,121842.0
2023-02-02 12:30:00,18.44,18.46,18.43,18.45,79659.0,16.2265,16.2441,16.2177,16.2353,79659.0
2023-02-02 12:35:00,18.46,18.46,18.44,18.45,80856.0,16.2441,16.2441,16.2265,16.2353,80856.0
2023-02-02 12:40:00,18.45,18.45,18.43,18.45,257140.0,16.2353,16.2353,16.2177,16.2353,257140.0
2023-02-02 12:45:00,18.45,18.46,18.44,18.45,143555.0,16.2353,16.2441,16.2265,16.2353,143555.0
2023-02-02 12:50:00,18.44,18.46,18.42,18.45,180743.0,16.2265,16.2441,16.2089,16.2353,180743.0
2023-02-02 12:55:00,18.46,18.5,18.45,18.49,107832.0,16.2441,16.2793,16.2353,16.2705,107832.0
2023-02-02 13:00:00,18.49,18.51,18.48,18.48,343726.0,16.2705,16.2881,16.2617,16.2617,343726.0
2023-02-02 13:05:00,18.48,18.49,18.45,18.46,95044.0,16.2617,16.2705,16.2353,16.2441,95044.0
2023-02-02 13:10:00,18.46,18.49,18.46,18.46,84644.0,16.2441,16.2705,16.2441,16.2441,84644.0
2023-02-02 13:15:00,18.46,18.47,18.43,18.44,94152.0,16.2441,16.2529,16.2177,16.2265,94152.0
2023-02-02 13:20:00,18.43,18.44,18.42,18.44,69890.0,16.2177,16.2265,16.2089,16.2265,69890.0
2023-02-02 13:25:00,18.44,18.44,18.41,18.41,68502.0,16.2265,16.2265,16.2001,16.2001,68502.0
2023-02-02 13:30:00,18.41,18.42,18.4,18.41,78124.0,16.2001,16.2089,16.1913,16.2001,78124.0
2023-02-02 13:35:00,18.41,18.43,18.4,18.43,84323.0,16.2001,16.2177,16.1913,16.2177,84323.0
2023-02-02 13:40:00,18.43,18.45,18.42,18.45,126177.0,16.2177,16.2353,16.2089,16.2353,126177.0
2023-02-02 13:45:00,18.44,18.46,18.42,18.43,139997.0,16.2265,16.2441,16.2089,16.2177,139997.0
2023-02-02 13:50:00,18.43,18.44,18.42,18.44,71588.0,16.2177,16.2265,16.2089,16.2265,71588.0
2023-02-02 13:55:00,18.44,18.45,18.43,18.45,119612.0,16.2265,16.2353,16.2177,16.2353,119612.0
2023-02-02 14:00:00,18.44,18.46,18.43,18.44,97859.0,16.2265,16.2441,16.2177,16.2265,97859.0
2023-02-02 14:05:00,18.43,18.44,18.41,18.41,145491.0,16.2177,16.2265,16.2001,16.2001,145491.0
2023-02-02 14:10:00,18.41,18.42,18.35,18.36,220758.0,16.2001,16.2089,16.1473,16.1561,220758.0
2023-02-02 14:15:00,18.36,18.4,18.35,18.39,150735.0,16.1561,16.1913,16.1473,16.1825,150735.0
2023-02-02 14:20:00,18.39,18.4,18.33,18.34,136915.0,16.1825,16.1913,16.1297,16.1385,136915.0
2023-02-02 14:25:00,18.33,18.34,18.32,18.33,44363.0,16.1297,16.1385,16.1209,16.1297,44363.0
2023-02-02 14:30:00,18.32,18.34,18.32,18.32,83109.0,16.1209,16.1385,16.1209,16.1209,83109.0
2023-02-02 14:35:00,18.32,18.35,18.31,18.34,121711.0,16.1209,16.1473,16.1121,16.1385,121711.0
2023-02-02 14:40:00,18.34,18.4,18.33,18.39,305962.0,16.1385,16.1913,16.1297,16.1825,305962.0
2023-02-02 14:45:00,18.39,18.42,18.38,18.41,185370.0,16.1825,16.2089,16.1737,16.2001,185370.0
2023-02-02 14:50:00,18.42,18.42,18.38,18.41,103442.0,16.2089,16.2089,16.1737,16.2001,103442.0
2023-02-02 14:55:00,18.41,18.42,18.4,18.41,117738.0,16.2001,16.2089,16.1913,16.2001,117738.0
2023-02-02 15:00:00,18.4,18.44,18.4,18.42,159142.0,16.1913,16.2265,16.1913,16.2089,159142.0
2023-02-02 15:05:00,18.42,18.45,18.4,18.41,167212.0,16.2089,16.2353,16.1913,16.2001,167212.0
2023-02-02 15:10:00,18.41,18.43,18.4,18.41,86386.0,16.2001,16.2177,16.1913,16.2001,86386.0
2023-02-02 15:15:00,18.41,18.42,18.39,18.41,108361.0,16.2001,16.2089,16.1825,16.2001,108361.0
2023-02-02 15:20:00,18.41,18.41,18.37,18.39,148825.0,16.2001,16.2001,16.1649,16.1825,148825.0
2023-02-02 15:25:00,18.39,18.41,18.37,18.38,133110.0,16.1825,16.2001,16.1649,16.1737,133110.0
2023-02-02 15:30:00,18.38,18.41,18.37,18.41,213282.0,16.1737,16.2001,16.1649,16.2001,213282.0
2023-02-02 15:35:00,18.41,18.42,18.39,18.39,234795.0,16.2001,16.2089,16.1825,16.1825,234795.0
2023-02-02 15:40:00,18.39,18.41,18.37,18.4,189664.0,16.1825,16.2001,16.1649,16.1913,189664.0
2023-02-02 15:45:00,18.39,18.42,18.38,18.4,218549.0,16.1825,16.2089,16.1737,16.1913,218549.0
2023-02-02 15:50:00,18.4,18.43,18.4,18.41,339220.0,16.1913,16.2177,16.1913,16.2001,339220.0
2023-02-02 15:55:00,18.41,18.47,18.4,18.44,618111.0,16.2001,16.2529,16.1913,16.2265,618111.0
2023-02-03 09:30:00,18.47,18.52,18.45,18.48,259579.0,16.2529,16.2969,16.2353,16.2617,259579.0
2023-02-03 09:35:00,18.48,18.6,18.47,18.58,334245.0,16.2617,16.3673,16.2529,16.3497,334245.0
2023-02-03 09:40:00,18.58,18.6,18.53,18.57,211561.0,16.3497,16.3673,16.3057,16.3409,211561.0
2023-02-03 09:45:00,18.57,18.59,18.53,18.54,141765.0,16.3409,16.3585,16.3057,16.3145,141765.0
2023-02-03 09:50:00,18.55,18.55,18.5,18.55,192172.0,16.3233,16.3233,16.2793,16.3233,192172.0
2023-02-03 09:55:00,18.54,18.58,18.54,18.55,160194.0,16.3145,16.3497,16.3145,16.3233,160194.0
2023-02-03 10:00:00,18.54,18.62,18.53,18.61,444246.0,16.3145,16.3849,16.3057,16.3761,444246.0
2023-02-03 10:05:00,18.61,18.64,18.58,18.61,277581.0,16.3761,16.4025,16.3497,16.3761,277581.0
2023-02-03 10:10:00,18.61,18.63,18.59,18.6,134185.0,16.3761,16.3937,16.3585,16.3673,134185.0
2023-02-03 10:15:00,18.6,18.6,18.55,18.55,77597.0,16.3673,16.3673,16.3233,16.3233,77597.0
2023-02-03 10:20:00,18.55,18.59,18.54,18.58,84078.0,16.3233,16.3585,16.3145,16.3497,84078.0
2023-02-03 10:25:00,18.58,18.59,18.55,18.57,96178.0,16.3497,16.3585,16.3233,16.3409,96178.0
2023-02-03 10:30:00,18.58,18.61,18.57,18.61,337504.0,16.3497,16.3761,16.3409,16.3761,337504.0
2023-02-03 10:35:00,18.6,18.63,18.59,18.6,152937.0,16.3673,16.3937,16.3585,16.3673,152937.0
2023-02-03 10:40:00,18.6,18.6,18.56,18.57,158031.0,16.3673,16.3673,16.3321,16.3409,158031.0
2023-02-03 10:45:00,18.57,18.58,18.49,18.52,179692.0,16.3409,16.3497,16.2705,16.2969,179692.0
2023-02-03 10:50:00,18.51,18.53,18.5,18.52,149446.0,16.2881,16.3057,16.2793,16.2969,149446.0
2023-02-03 10:55:00,18.52,18.52,18.47,18.48,140260.0,16.2969,16.2969,16.2529,16.2617,140260.0
2023-02-03 11:00:00,18.48,18.51,18.47,18.47,138216.0,16.2617,16.2881,16.2529,16.2529,138216.0
2023-02-03 11:05:00,18.47,18.48,18.44,18.45,164411.0,16.2529,16.2617,16.2265,16.2353,164411.0
2023-02-03 11:10:00,18.45,18.48,18.44,18.46,72790.0,16.2353,16.2617,16.2265,16.2441,72790.0
2023-02-03 11:15:00,18.46,18.47,18.42,18.44,91894.0,16.2441,16.2529,16.2089,16.2265,91894.0
2023-02-03 11:20:00,18.44,18.45,18.43,18.45,64235.0,16.2265,16.2353,16.2177,16.2353,64235.0
2023-02-03 11:25:00,18.44,18.45,18.41,18.43,80846.0,16.2265,16.2353,16.2001,16.2177,80846.0
2023-02-03 11:30:00,18.43,18.44,18.4,18.41,69439.0,16.2177,16.2265,16.1913,16.2001,69439.0
2023-02-03 11:35:00,18.41,18.42,18.37,18.39,196164.0,16.2001,16.2089,16.1649,16.1825,196164.0
2023-02-03 11:40:00,18.39,18.41,18.36,18.39,101329.0,16.1825,16.2001,16.1561,16.1825,101329.0
2023-02-03 11:45:00,18.39,18.4,18.37,18.38,184141.0,16.1825,16.1913,16.1649,16.1737,184141.0
2023-02-03 11:50:00,18.38,18.41,18.37,18.39,55683.0,16.1737,16.2001,16.1649,16.1825,55683.0
2023-02-03 11:55:00,18.38,18.39,18.32,18.34,169198.0,16.1737,16.1825,16.1209,16.1385,169198.0
2023-02-03 12:00:00,18.34,18.34,18.31,18.32,108660.0,16.1385,16.1385,16.1121,16.1209,108660.0
2023-02-03 12:05:00,18.32,18.33,18.3,18.3,56778.0,16.1209,16.1297,16.1033,16.1033,56778.0
2023-02-03 12:10:00,18.3,18.32,18.28,18.3,69955.0,16.1033,16.1209,16.0857,16.1033,69955.0
2023-02-03 12:15:00,18.3,18.32,18.3,18.32,50710.0,16.1033,16.1209,16.1033,16.1209,50710.0
2023-02-03 12:20:00,18.32,18.33,18.31,18.32,59504.0,16.1209,16.1297,16.1121,16.1209,59504.0
2023-02-03 12:25:00,18.32,18.35,18.32,18.34,73517.0,16.1209,16.1473,16.1209,16.1385,73517.0
2023-02-03 12:30:00,18.34,18.35,18.33,18.34,39488.0,16.1385,16.1473,16.1297,16.1385,39488.0
2023-02-03 12:35:00,18.35,18.37,18.34,18.36,45897.0,16.1473,16.1649,16.1385,16.1561,45897.0
2023-02-03 12:40:00,18.36,18.37,18.35,18.35,88912.0,16.1561,16.1649,16.1473,16.1473,88912.0
2023-02-03 12:45:00,18.36,18.37,18.34,18.35,66065.0,16.1561,16.1649,16.1385,16.1473,66065.0
2023-02-03 12:50:00,18.35,18.35,18.33,18.33,58558.0,16.1473,16.1473,16.1297,16.1297,58558.0
2023-02-03 12:55:00,18.33,18.35,18.3,18.3,110402.0,16.1297,16.1473,16.1033,16.1033,110402.0
2023-02-03 13:00:00,18.3,18.31,18.28,18.29,87887.0,16.1033,16.1121,16.0857,16.0945,87887.0
2023-02-03 13:05:00,18.29,18.29,18.25,18.26,88901.0,16.0945,16.0945,16.0593,16.0681,88901.0
2023-02-03 13:10:00,18.26,18.26,18.23,18.25,47478.0,16.0681,16.0681,16.0417,16.0593,47478.0
2023-02-03 13:15:00,18.24,18.26,18.23,18.26,59504.0,16.0505,16.0681,16.0417,16.0681,59504.0
2023-02-03 13:20:00,18.25,18.27,18.24,18.26,66484.0,16.0593,16.0769,16.0505,16.0681,66484.0
2023-02-03 13:25:00,18.26,18.27,18.24,18.26,78917.0,16.0681,16.0769,16.0505,16.0681,78917.0
2023-02-03 13:30:00,18.26,18.27,18.24,18.26,94638.0,16.0681,16.0769,16.0505,16.0681,94638.0
2023-02-03 13:35:00,18.26,18.31,18.25,18.3,67075.0,16.0681,16.1121,16.0593,16.1033,67075.0
2023-02-03 13:40:00,18.3,18.31,18.26,18.27,143166.0,16.1033,16.1121,16.0681,16.0769,143166.0
2023-02-03 13:45:00,18.27,18.28,18.24,18.27,156413.0,16.0769,16.0857,16.0505,16.0769,156413.0
2023-02-03 13:50:00,18.27,18.28,18.26,18.27,65855.0,16.0769,16.0857,16.0681,16.0769,65855.0
2023-02-03 13:55:00,18.28,18.29,18.26,18.27,96144.0,16.0857,16.0945,16.0681,16.0769,96144.0
2023-02-03 14:00:00,18.27,18.3,18.24,18.26,614580.0,16.0769,16.1033,16.0505,16.0681,614580.0
2023-02-03 14:05:00,18.27,18.28,18.24,18.26,354567.0,16.0769,16.0857,16.0505,16.0681,354567.0
2023-02-03 14:10:00,18.26,18.27,18.23,18.27,151138.0,16.0681,16.0769,16.0417,16.0769,151138.0
2023-02-03 14:15:00,18.27,18.27,18.24,18.25,156171.0,16.0769,16.0769,16.0505,16.0593,156171.0
2023-02-03 14:20:00,18.25,18.26,18.23,18.25,123592.0,16.0593,16.0681,16.0417,16.0593,123592.0
2023-02-03 14:25:00,18.25,18.26,18.24,18.26,176875.0,16.0593,16.0681,16.0505,16.0681,176875.0
2023-02-03 14:30:00,18.26,18.28,18.24,18.27,131219.0,16.0681,16.0857,16.0505,16.0769,131219.0
2023-02-03 14:35:00,18.26,18.29,18.25,18.29,142657.0,16.0681,16.0945,16.0593,16.0945,142657.0
2023-02-03 14:40:00,18.28,18.3,18.27,18.28,91898.0,16.0857,16.1033,16.0769,16.0857,91898.0
2023-02-03 14:45:00,18.28,18.28,18.26,18.28,47306.0,16.0857,16.0857,16.0681,16.0857,47306.0
2023-02-03 14:50:00,18.28,18.29,18.26,18.27,326709.0,16.0857,16.0945,16.0681,16.0769,326709.0
2023-02-03 14:55:00,18.27,18.27,18.24,18.25,191876.0,16.0769,16.0769,16.0505,16.0593,191876.0
2023-02-03 15:00:00,18.25,18.26,18.23,18.23,122959.0,16.0593,16.0681,16.0417,16.0417,122959.0
2023-02-03 15:05:00,18.23,18.26,18.22,18.26,88846.0,16.0417,16.0681,16.0329,16.0681,88846.0
2023-02-03 15:10:00,18.25,18.27,18.24,18.27,116043.0,16.0593,16.0769,16.0505,16.0769,116043.0
2023-02-03 15:15:00,18.27,18.28,18.25,18.27,190346.0,16.0769,16.0857,16.0593,16.0769,190346.0
2023-02-03 15:20:00,18.28,18.28,18.25,18.27,178100.0,16.0857,16.0857,16.0593,16.0769,178100.0
2023-02-03 15:25:00,18.27,18.29,18.27,18.28,77559.0,16.0769,16.0945,16.0769,16.0857,77559.0
2023-02-03 15:30:00,18.28,18.3,18.26,18.26,441955.0,16.0857,16.1033,16.0681,16.0681,441955.0
2023-02-03 15:35:00,18.27,18.27,18.24,18.25,165692.0,16.0769,16.0769,16.0505,16.0593,165692.0
2023-02-03 15:40:00,18.24,18.29,18.24,18.28,387809.0,16.0505,16.0945,16.0505,16.0857,387809.0
2023-02-03 15:45:00,18.29,18.3,18.26,18.28,452352.0,16.0945,16.1033,16.0681,16.0857,452352.0
2023-02-03 15:50:00,18.28,18.29,18.26,18.28,289838.0,16.0857,16.0945,16.0681,16.0857,289838.0
2023-02-03 15:55:00,18.28,18.29,18.26,18.28,378432.0,16.0857,16.0945,16.0681,16.0857,378432.0
2023-02-06 09:30:00,18.2,18.28,18.17,18.2,211857.0,16.0153,16.0857,15.9889,16.0153,211857.0
2023-02-06 09:35:00,18.19,18.21,18.17,18.2,96077.0,16.0065,16.0241,15.9889,16.0153,96077.0
2023-02-06 09:40:00,18.2,18.21,18.16,18.16,34031.0,16.0153,16.0241,15.9801,15.9801,34031.0
2023-02-06 09:45:00,18.16,18.17,18.13,18.14,99331.0,15.9801,15.9889,15.9537,15.9625,99331.0
2023-02-06 09:50:00,18.15,18.15,18.08,18.12,181694.0,15.9713,15.9713,15.9097,15.9449,181694.0
2023-02-06 09:55:00,18.12,18.14,18.1,18.13,107277.0,15.9449,15.9625,15.9273,15.9537,107277.0
2023-02-06 10:00:00,18.12,18.14,18.09,18.1,72103.0,15.9449,15.9625,15.9185,15.9273,72103.0
2023-02-06 10:05:00,18.1,18.11,18.07,18.08,84149.0,15.9273,15.9361,15.9009,15.9097,84149.0
2023-02-06 10:10:00,18.08,18.08,18.04,18.05,148876.0,15.9097,15.9097,15.8745,15.8833,148876.0
2023-02-06 10:15:00,18.05,18.06,18.01,18.02,111369.0,15.8833,15.8921,15.8481,15.8569,111369.0
2023-02-06 10:20:00,18.02,18.03,18.0,18.02,96452.0,15.8569,15.8657,15.8393,15.8569,96452.0
2023-02-06 10:25:00,18.02,18.05,18.01,18.03,76940.0,15.8569,15.8833,15.8481,15.8657,76940.0
2023-02-06 10:30:00,18.02,18.05,18.01,18.01,100465.0,15.8569,15.8833,15.8481,15.8481,100465.0
2023-02-06 10:35:00,18.02,18.03,17.98,17.98,234164.0,15.8569,15.8657,15.8217,15.8217,234164.0
2023-02-06 10:40:00,17.99,18.06,17.98,18.05,108862.0,15.8305,15.8921,15.8217,15.8833,108862.0
2023-02-06 10:45:00,18.06,18.06,18.04,18.05,120518.0,15.8921,15.8921,15.8745,15.8833,120518.0
2023-02-06 10:50:00,18.06,18.1,18.05,18.06,140576.0,15.8921,15.9273,15.8833,15.8921,140576.0
2023-02-06 10:55:00,18.07,18.11,18.06,18.1,181418.0,15.9009,15.9361,15.8921,15.9273,181418.0
2023-02-06 11:00:00,18.1,18.11,18.08,18.11,78796.0,15.9273,15.9361,15.9097,15.9361,78796.0
2023-02-06 11:05:00,18.11,18.16,18.1,18.16,223556.0,15.9361,15.9801,15.9273,15.9801,223556.0
2023-02-06 11:10:00,18.16,18.18,18.15,18.16,127227.0,15.9801,15.9977,15.9713,15.9801,127227.0
2023-02-06 11:15:00,18.17,18.19,18.15,18.18,78001.0,15.9889,16.0065,15.9713,15.9977,78001.0
2023-02-06 11:20:00,18.19,18.19,18.17,18.19,52494.0,16.0065,16.0065,15.9889,16.0065,52494.0
2023-02-06 11:25:00,18.19,18.19,18.16,18.18,84475.0,16.0065,16.0065,15.9801,15.9977,84475.0
2023-02-06 11:30:00,18.18,18.2,18.17,18.2,82590.0,15.9977,16.0153,15.9889,16.0153,82590.0
2023-02-06 11:35:00,18.2,18.2,18.17,18.17,85738.0,16.0153,16.0153,15.9889,15.9889,85738.0
2023-02-06 11:40:00,18.17,18.19,18.16,18.18,114137.0,15.9889,16.0065,15.9801,15.9977,114137.0
2023-02-06 11:45:00,18.18,18.18,18.15,18.17,87286.0,15.9977,15.9977,15.9713,15.9889,87286.0
2023-02-06 11:50:00,18.16,18.17,18.15,18.16,54842.0,15.9801,15.9889,15.9713,15.9801,54842.0
2023-02-06 11:55:00,18.15,18.17,18.14,18.15,158106.0,15.9713,15.9889,15.9625,15.9713,158106.0
2023-02-06 12:00:00,18.15,18.16,18.1,18.12,218402.0,15.9713,15.9801,15.9273,15.9449,218402.0
2023-02-06 12:05:00,18.12,18.14,18.09,18.1,517350.0,15.9449,15.9625,15.9185,15.9273,517350.0
2023-02-06 12:10:00,18.1,18.12,18.07,18.09,220315.0,15.9273,15.9449,15.9009,15.9185,220315.0
2023-02-06 12:15:00,18.09,18.12,18.08,18.12,97422.0,15.9185,15.9449,15.9097,15.9449,97422.0
2023-02-06 12:20:00,18.12,18.13,18.1,18.11,74222.0,15.9449,15.9537,15.9273,15.9361,74222.0
2023-02-06 12:25:00,18.11,18.12,18.09,18.1,129339.0,15.9361,15.9449,15.9185,15.9273,129339.0
2023-02-06 12:30:00,18.11,18.13,18.1,18.12,60328.0,15.9361,15.9537,15.9273,15.9449,60328.0
2023-02-06 12:35:00,18.12,18.16,18.11,18.14,128906.0,15.9449,15.9801,15.9361,15.9625,128906.0
2023-02-06 12:40:00,18.14,18.15,18.11,18.14,152977.0,15.9625,15.9713,15.9361,15.9625,152977.0
2023-02-06 12:45:00,18.14,18.15,18.12,18.13,109132.0,15.9625,15.9713,15.9449,15.9537,109132.0
2023-02-06 12:50:00,18.12,18.13,18.1,18.11,63473.0,15.9449,15.9537,15.9273,15.9361,63473.0
2023-02-06 12:55:00,18.11,18.12,18.1,18.12,140155.0,15.9361,15.9449,15.9273,15.9449,140155.0
2023-02-06 13:00:00,18.11,18.12,18.1,18.1,57232.0,15.9361,15.9449,15.9273,15.9273,57232.0
2023-02-06 13:05:00,18.11,18.13,18.1,18.12,120371.0,15.9361,15.9537,15.9273,15.9449,120371.0
2023-02-06 13:10:00,18.12,18.13,18.1,18.12,113140.0,15.9449,15.9537,15.9273,15.9449,113140.0
2023-02-06 13:15:00,18.12,18.15,18.11,18.15,122886.0,15.9449,15.9713,15.9361,15.9713,122886.0
2023-02-06 13:20:00,18.15,18.16,18.13,18.14,67098.0,15.9713,15.9801,15.9537,15.9625,67098.0
2023-02-06 13:25:00,18.14,18.15,18.13,18.13,69433.0,15.9625,15.9713,15.9537,15.9537,69433.0
2023-02-06 13:30:00,18.14,18.16,18.12,18.13,71430.0,15.9625,15.9801,15.9449,15.9537,71430.0
2023-02-06 13:35:00,18.12,18.13,18.11,18.13,60767.0,15.9449,15.9537,15.9361,15.9537,60767.0
2023-02-06 13:40:00,18.13,18.14,18.11,18.14,74708.0,15.9537,15.9625,15.9361,15.9625,74708.0
2023-02-06 13:45:00,18.14,18.14,18.11,18.12,83371.0,15.9625,15.9625,15.9361,15.9449,83371.0
2023-02-06 13:50:00,18.12,18.13,18.11,18.13,88457.0,15.9449,15.9537,15.9361,15.9537,88457.0
2023-02-06 13:55:00,18.13,18.16,18.12,18.14,133708.0,15.9537,15.9801,15.9449,15.9625,133708.0
2023-02-06 14:00:00,18.15,18.16,18.12,18.13,113970.0,15.9713,15.9801,15.9449,15.9537,113970.0
2023-02-06 14:05:00,18.13,18.15,18.12,18.14,91996.0,15.9537,15.9713,15.9449,15.9625,91996.0
2023-02-06 14:10:00,18.14,18.15,18.13,18.14,82433.0,15.9625,15.9713,15.9537,15.9625,82433.0
2023-02-06 14:15:00,18.14,18.15,18.14,18.14,93976.0,15.9625,15.9713,15.9625,15.9625,93976.0
2023-02-06 14:20:00,18.14,18.15,18.12,18.13,147642.0,15.9625,15.9713,15.9449,15.9537,147642.0
2023-02-06 14:25:00,18.13,18.13,18.11,18.12,121203.0,15.9537,15.9537,15.9361,15.9449,121203.0
2023-02-06 14:30:00,18.13,18.14,18.1,18.11,112500.0,15.9537,15.9625,15.9273,15.9361,112500.0
2023-02-06 14:35:00,18.11,18.12,18.1,18.11,96845.0,15.9361,15.9449,15.9273,15.9361,96845.0
2023-02-06 14:40:00,18.12,18.12,18.1,18.11,46178.0,15.9449,15.9449,15.9273,15.9361,46178.0
2023-02-06 14:45:00,18.11,18.12,18.09,18.1,87147.0,15.9361,15.9449,15.9185,15.9273,87147.0
2023-02-06 14:50:00,18.1,18.11,18.09,18.1,109653.0,15.9273,15.9361,15.9185,15.9273,109653.0
2023-02-06 14:55:00,18.1,18.11,18.09,18.1,50421.0,15.9273,15.9361,15.9185,15.9273,50421.0
2023-02-06 15:00:00,18.11,18.11,18.09,18.09,84260.0,15.9361,15.9361,15.9185,15.9185,84260.0
2023-02-06 15:05:00,18.1,18.12,18.08,18.12,159424.0,15.9273,15.9449,15.9097,15.9449,159424.0
2023-02-06 15:10:00,18.12,18.12,18.1,18.11,135031.0,15.9449,15.9449,15.9273,15.9361,135031.0
2023-02-06 15:15:00,18.12,18.12,18.11,18.11,59004.0,15.9449,15.9449,15.9361,15.9361,59004.0
2023-02-06 15:20:00,18.11,18.14,18.11,18.11,166892.0,15.9361,15.9625,15.9361,15.9361,166892.0
2023-02-06 15:25:00,18.11,18.11,18.07,18.09,264744.0,15.9361,15.9361,15.9009,15.9185,264744.0
2023-02-06 15:30:00,18.09,18.13,18.07,18.13,181180.0,15.9185,15.9537,15.9009,15.9537,181180.0
2023-02-06 15:35:00,18.12,18.18,18.12,18.16,344178.0,15.9449,15.9977,15.9449,15.9801,344178.0
2023-02-06 15:40:00,18.15,18.18,18.15,18.17,198323.0,15.9713,15.9977,15.9713,15.9889,198323.0
2023-02-06 15:45:00,18.17,18.18,18.15,18.16,256733.0,15.9889,15.9977,15.9713,15.9801,256733.0
2023-02-06 15:50:00,18.17,18.18,18.15,18.16,230919.0,15.9889,15.9977,15.9713,15.9801,230919.0
2023-02-06 15:55:00,18.16,18.17,18.15,18.16,584317.0,15.9801,15.9889,15.9713,15.9801,584317.0
2023-02-07 09:30:00,18.19,18.2,18.12,18.12,162818.0,16.0065,16.0153,15.9449,15.9449,162818.0
2023-02-07 09:35:00,18.13,18.16,18.07,18.11,102153.0,15.9537,15.9801,15.9009,15.9361,102153.0
2023-02-07 09:40:00,18.11,18.13,18.09,18.13,83719.0,15.9361,15.9537,15.9185,15.9537,83719.0
2023-02-07 09:45:00,18.13,18.14,18.09,18.13,111923.0,15.9537,15.9625,15.9185,15.9537,111923.0
2023-02-07 09:50:00,18.13,18.18,18.12,18.18,175298.0,15.9537,15.9977,15.9449,15.9977,175298.0
2023-02-07 09:55:00,18.17,18.21,18.17,18.2,85852.0,15.9889,16.0241,15.9889,16.0153,85852.0
2023-02-07 10:00:00,18.21,18.22,18.18,18.21,136432.0,16.0241,16.0329,15.9977,16.0241,136432.0
2023-02-07 10:05:00,18.21,18.22,18.17,18.18,139050.0,16.0241,16.0329,15.9889,15.9977,139050.0
2023-02-07 10:10:00,18.18,18.18,18.13,18.14,111877.0,15.9977,15.9977,15.9537,15.9625,111877.0
2023-02-07 10:15:00,18.14,18.15,18.13,18.15,87945.0,15.9625,15.9713,15.9537,15.9713,87945.0
2023-02-07 10:20:00,18.14,18.17,18.14,18.16,94211.0,15.9625,15.9889,15.9625,15.9801,94211.0
2023-02-07 10:25:00,18.16,18.17,18.12,18.13,124710.0,15.9801,15.9889,15.9449,15.9537,124710.0
2023-02-07 10:30:00,18.13,18.13,18.1,18.12,106037.0,15.9537,15.9537,15.9273,15.9449,106037.0
2023-02-07 10:35:00,18.12,18.13,18.1,18.13,123406.0,15.9449,15.9537,15.9273,15.9537,123406.0
2023-02-07 10:40:00,18.13,18.13,18.1,18.11,40727.0,15.9537,15.9537,15.9273,15.9361,40727.0
2023-02-07 10:45:00,18.11,18.11,18.08,18.11,111468.0,15.9361,15.9361,15.9097,15.9361,111468.0
2023-02-07 10:50:00,18.11,18.13,18.09,18.09,183721.0,15.9361,15.9537,15.9185,15.9185,183721.0
2023-02-07 10:55:00,18.1,18.11,18.07,18.09,57810.0,15.9273,15.9361,15.9009,15.9185,57810.0
2023-02-07 11:00:00,18.08,18.11,18.06,18.11,240613.0,15.9097,15.9361,15.8921,15.9361,240613.0
2023-02-07 11:05:00,18.11,18.15,18.1,18.14,68779.0,15.9361,15.9713,15.9273,15.9625,68779.0
2023-02-07 11:10:00,18.14,18.16,18.13,18.16,65657.0,15.9625,15.9801,15.9537,15.9801,65657.0
2023-02-07 11:15:00,18.16,18.16,18.13,18.14,60661.0,15.9801,15.9801,15.9537,15.9625,60661.0
2023-02-07 11:20:00,18.14,18.14,18.13,18.14,25124.0,15.9625,15.9625,15.9537,15.9625,25124.0
2023-02-07 11:25:00,18.14,18.15,18.12,18.14,84492.0,15.9625,15.9713,15.9449,15.9625,84492.0
2023-02-07 11:30:00,18.14,18.15,18.13,18.14,53245.0,15.9625,15.9713,15.9537,15.9625,53245.0
2023-02-07 11:35:00,18.14,18.16,18.14,18.15,43468.0,15.9625,15.9801,15.9625,15.9713,43468.0
2023-02-07 11:40:00,18.14,18.16,18.13,18.14,84627.0,15.9625,15.9801,15.9537,15.9625,84627.0
2023-02-07 11:45:00,18.14,18.17,18.13,18.16,97930.0,15.9625,15.9889,15.9537,15.9801,97930.0
2023-02-07 11:50:00,18.16,18.17,18.15,18.15,70884.0,15.9801,15.9889,15.9713,15.9713,70884.0
2023-02-07 11:55:00,18.15,18.16,18.14,18.16,41818.0,15.9713,15.9801,15.9625,15.9801,41818.0
2023-02-07 12:00:00,18.16,18.18,18.15,18.16,76229.0,15.9801,15.9977,15.9713,15.9801,76229.0
2023-02-07 12:05:00,18.17,18.18,18.16,18.16,89824.0,15.9889,15.9977,15.9801,15.9801,89824.0
2023-02-07 12:10:00,18.16,18.18,18.16,18.16,51550.0,15.9801,15.9977,15.9801,15.9801,51550.0
2023-02-07 12:15:00,18.18,18.19,18.17,18.19,29987.0,15.9977,16.0065,15.9889,16.0065,29987.0
2023-02-07 12:20:00,18.19,18.19,18.15,18.16,88730.0,16.0065,16.0065,15.9713,15.9801,88730.0
2023-02-07 12:25:00,18.16,18.16,18.13,18.14,84700.0,15.9801,15.9801,15.9537,15.9625,84700.0
2023-02-07 12:30:00,18.14,18.15,18.1,18.12,109714.0,15.9625,15.9713,15.9273,15.9449,109714.0
2023-02-07 12:35:00,18.12,18.12,18.1,18.11,49298.0,15.9449,15.9449,15.9273,15.9361,49298.0
2023-02-07 12:40:00,18.11,18.18,18.11,18.15,172183.0,15.9361,15.9977,15.9361,15.9713,172183.0
2023-02-07 12:45:00,18.15,18.22,18.15,18.21,330981.0,15.9713,16.0329,15.9713,16.0241,330981.0
2023-02-07 12:50:00,18.21,18.25,18.2,18.24,139947.0,16.0241,16.0593,16.0153,16.0505,139947.0
2023-02-07 12:55:00,18.25,18.26,18.23,18.23,117434.0,16.0593,16.0681,16.0417,16.0417,117434.0
2023-02-07 13:00:00,18.23,18.25,18.21,18.22,128638.0,16.0417,16.0593,16.0241,16.0329,128638.0
2023-02-07 13:05:00,18.22,18.25,18.21,18.25,140670.0,16.0329,16.0593,16.0241,16.0593,140670.0
2023-02-07 13:10:00,18.25,18.27,18.22,18.23,207917.0,16.0593,16.0769,16.0329,16.0417,207917.0
2023-02-07 13:15:00,18.23,18.24,18.18,18.22,116014.0,16.0417,16.0505,15.9977,16.0329,116014.0
2023-02-07 13:20:00,18.21,18.22,18.17,18.19,177305.0,16.0241,16.0329,15.9889,16.0065,177305.0
2023-02-07 13:25:00,18.19,18.2,18.13,18.13,89600.0,16.0065,16.0153,15.9537,15.9537,89600.0
2023-02-07 13:30:00,18.13,18.13,18.08,18.08,84131.0,15.9537,15.9537,15.9097,15.9097,84131.0
2023-02-07 13:35:00,18.08,18.12,18.07,18.1,97803.0,15.9097,15.9449,15.9009,15.9273,97803.0
2023-02-07 13:40:00,18.1,18.14,18.09,18.1,57285.0,15.9273,15.9625,15.9185,15.9273,57285.0
2023-02-07 13:45:00,18.1,18.1,18.06,18.07,48327.0,15.9273,15.9273,15.8921,15.9009,48327.0
2023-02-07 13:50:00,18.07,18.09,18.06,18.09,115053.0,15.9009,15.9185,15.8921,15.9185,115053.0
2023-02-07 13:55:00,18.09,18.11,18.08,18.1,48064.0,15.9185,15.9361,15.9097,15.9273,48064.0
2023-02-07 14:00:00,18.1,18.14,18.09,18.14,44713.0,15.9273,15.9625,15.9185,15.9625,44713.0
2023-02-07 14:05:00,18.14,18.18,18.13,18.18,73415.0,15.9625,15.9977,15.9537,15.9977,73415.0
2023-02-07 14:10:00,18.18,18.2,18.16,18.18,80058.0,15.9977,16.0153,15.9801,15.9977,80058.0
2023-02-07 14:15:00,18.18,18.19,18.16,18.19,57444.0,15.9977,16.0065,15.9801,16.0065,57444.0
2023-02-07 14:20:00,18.19,18.21,18.15,18.2,93632.0,16.0065,16.0241,15.9713,16.0153,93632.0
2023-02-07 14:25:00,18.21,18.22,18.19,18.2,69285.0,16.0241,16.0329,16.0065,16.0153,69285.0
2023-02-07 14:30:00,18.21,18.24,18.19,18.23,96329.0,16.0241,16.0505,16.0065,16.0417,96329.0
2023-02-07 14:35:00,18.23,18.25,18.22,18.23,72619.0,16.0417,16.0593,16.0329,16.0417,72619.0
2023-02-07 14:40:00,18.23,18.24,18.21,18.23,57416.0,16.0417,16.0505,16.0241,16.0417,57416.0
2023-02-07 14:45:00,18.23,18.25,18.22,18.24,57837.0,16.0417,16.0593,16.0329,16.0505,57837.0
2023-02-07 14:50:00,18.23,18.25,18.22,18.23,172678.0,16.0417,16.0593,16.0329,16.0417,172678.0
2023-02-07 14:55:00,18.23,18.24,18.22,18.24,48392.0,16.0417,16.0505,16.0329,16.0505,48392.0
2023-02-07 15:00:00,18.24,18.28,18.23,18.23,111179.0,16.0505,16.0857,16.0417,16.0417,111179.0
2023-02-07 15:05:00,18.23,18.24,18.22,18.23,65224.0,16.0417,16.0505,16.0329,16.0417,65224.0
2023-02-07 15:10:00,18.23,18.24,18.21,18.23,181908.0,16.0417,16.0505,16.0241,16.0417,181908.0
2023-02-07 15:15:00,18.23,18.24,18.22,18.23,48339.0,16.0417,16.0505,16.0329,16.0417,48339.0
2023-02-07 15:20:00,18.23,18.25,18.22,18.25,86710.0,16.0417,16.0593,16.0329,16.0593,86710.0
2023-02-07 15:25:00,18.25,18.28,18.23,18.27,137428.0,16.0593,16.0857,16.0417,16.0769,137428.0
2023-02-07 15:30:00,18.27,18.28,18.25,18.27,87506.0,16.0769,16.0857,16.0593,16.0769,87506.0
2023-02-07 15:35:00,18.27,18.28,18.25,18.28,66826.0,16.0769,16.0857,16.0593,16.0857,66826.0
2023-02-07 15:40:00,18.28,18.28,18.27,18.28,102093.0,16.0857,16.0857,16.0769,16.0857,102093.0
2023-02-07 15:45:00,18.28,18.3,18.27,18.3,263787.0,16.0857,16.1033,16.0769,16.1033,263787.0
2023-02-07 15:50:00,18.3,18.31,18.29,18.3,350295.0,16.1033,16.1121,16.0945,16.1033,350295.0
2023-02-07 15:55:00,18.31,18.31,18.27,18.27,467529.0,16.1121,16.1121,16.0769,16.0769,467529.0
2023-02-08 09:30:00,18.27,18.28,18.17,18.21,223764.0,16.0769,16.0857,15.9889,16.0241,223764.0
2023-02-08 09:35:00,18.21,18.31,18.19,18.29,205528.0,16.0241,16.1121,16.0065,16.0945,205528.0
2023-02-08 09:40:00,18.29,18.35,18.28,18.34,108973.0,16.0945,16.1473,16.0857,16.1385,108973.0
2023-02-08 09:45:00,18.34,18.38,18.32,18.38,161846.0,16.1385,16.1737,16.1209,16.1737,161846.0
2023-02-08 09:50:00,18.37,18.38,18.34,18.34,91391.0,16.1649,16.1737,16.1385,16.1385,91391.0
2023-02-08 09:55:00,18.34,18.38,18.34,18.37,55448.0,16.1385,16.1737,16.1385,16.1649,55448.0
2023-02-08 10:00:00,18.37,18.41,18.35,18.39,337399.0,16.1649,16.2001,16.1473,16.1825,337399.0
2023-02-08 10:05:00,18.4,18.41,18.37,18.4,171794.0,16.1913,16.2001,16.1649,16.1913,171794.0
2023-02-08 10:10:00,18.4,18.4,18.35,18.36,104455.0,16.1913,16.1913,16.1473,16.1561,104455.0
2023-02-08 10:15:00,18.35,18.36,18.3,18.34,98560.0,16.1473,16.1561,16.1033,16.1385,98560.0
2023-02-08 10:20:00,18.34,18.34,18.31,18.32,75889.0,16.1385,16.1385,16.1121,16.1209,75889.0
2023-02-08 10:25:00,18.32,18.33,18.31,18.32,75651.0,16.1209,16.1297,16.1121,16.1209,75651.0
2023-02-08 10:30:00,18.31,18.32,18.26,18.29,277815.0,16.1121,16.1209,16.0681,16.0945,277815.0
2023-02-08 10:35:00,18.29,18.29,18.23,18.28,92003.0,16.0945,16.0945,16.0417,16.0857,92003.0
2023-02-08 10:40:00,18.29,18.29,18.22,18.23,89895.0,16.0945,16.0945,16.0329,16.0417,89895.0
2023-02-08 10:45:00,18.23,18.23,18.19,18.21,82256.0,16.0417,16.0417,16.0065,16.0241,82256.0
2023-02-08 10:50:00,18.21,18.23,18.19,18.22,92019.0,16.0241,16.0417,16.0065,16.0329,92019.0
2023-02-08 10:55:00,18.23,18.26,18.22,18.26,66045.0,16.0417,16.0681,16.0329,16.0681,66045.0
2023-02-08 11:00:00,18.26,18.26,18.22,18.23,167418.0,16.0681,16.0681,16.0329,16.0417,167418.0
2023-02-08 11:05:00,18.23,18.26,18.22,18.26,94882.0,16.0417,16.0681,16.0329,16.0681,94882.0
2023-02-08 11:10:00,18.26,18.26,18.22,18.23,68171.0,16.0681,16.0681,16.0329,16.0417,68171.0
2023-02-08 11:15:00,18.23,18.26,18.22,18.26,40246.0,16.0417,16.0681,16.0329,16.0681,40246.0
2023-02-08 11:20:00,18.26,18.27,18.21,18.21,110242.0,16.0681,16.0769,16.0241,16.0241,110242.0
2023-02-08 11:25:00,18.22,18.23,18.19,18.2,80302.0,16.0329,16.0417,16.0065,16.0153,80302.0
2023-02-08 11:30:00,18.19,18.2,18.18,18.19,76763.0,16.0065,16.0153,15.9977,16.0065,76763.0
2023-02-08 11:35:00,18.19,18.21,18.17,18.18,140936.0,16.0065,16.0241,15.9889,15.9977,140936.0
2023-02-08 11:40:00,18.17,18.18,18.14,18.16,101805.0,15.9889,15.9977,15.9625,15.9801,101805.0
2023-02-08 11:45:00,18.17,18.19,18.16,18.16,105372.0,15.9889,16.0065,15.9801,15.9801,105372.0
2023-02-08 11:50:00,18.16,18.18,18.15,18.17,108475.0,15.9801,15.9977,15.9713,15.9889,108475.0
2023-02-08 11:55:00,18.17,18.2,18.16,18.2,47586.0,15.9889,16.0153,15.9801,16.0153,47586.0
2023-02-08 12:00:00,18.19,18.2,18.16,18.16,39031.0,16.0065,16.0153,15.9801,15.9801,39031.0
2023-02-08 12:05:00,18.16,18.18,18.15,18.16,87317.0,15.9801,15.9977,15.9713,15.9801,87317.0
2023-02-08 12:10:00,18.16,18.18,18.16,18.16,59097.0,15.9801,15.9977,15.9801,15.9801,59097.0
2023-02-08 12:15:00,18.16,18.19,18.15,18.19,73789.0,15.9801,16.0065,15.9713,16.0065,73789.0
2023-02-08 12:20:00,18.19,18.2,18.18,18.19,63160.0,16.0065,16.0153,15.9977,16.0065,63160.0
2023-02-08 12:25:00,18.18,18.2,18.18,18.2,49746.0,15.9977,16.0153,15.9977,16.0153,49746.0
2023-02-08 12:30:00,18.2,18.2,18.17,18.17,47944.0,16.0153,16.0153,15.9889,15.9889,47944.0
2023-02-08 12:35:00,18.17,18.18,18.16,18.16,48062.0,15.9889,15.9977,15.9801,15.9801,48062.0
2023-02-08 12:40:00,18.16,18.16,18.14,18.16,44943.0,15.9801,15.9801,15.9625,15.9801,44943.0
2023-02-08 12:45:00,18.16,18.17,18.15,18.17,41963.0,15.9801,15.9889,15.9713,15.9889,41963.0
2023-02-08 12:50:00,18.16,18.19,18.16,18.18,50250.0,15.9801,16.0065,15.9801,15.9977,50250.0
2023-02-08 12:55:00,18.18,18.21,18.18,18.21,88398.0,15.9977,16.0241,15.9977,16.0241,88398.0
2023-02-08 13:00:00,18.2,18.23,18.2,18.23,48710.0,16.0153,16.0417,16.0153,16.0417,48710.0
2023-02-08 13:05:00,18.23,18.25,18.21,18.23,95090.0,16.0417,16.0593,16.0241,16.0417,95090.0
2023-02-08 13:10:00,18.23,18.25,18.23,18.25,62245.0,16.0417,16.0593,16.0417,16.0593,62245.0
2023-02-08 13:15:00,18.25,18.26,18.24,18.25,64867.0,16.0593,16.0681,16.0505,16.0593,64867.0
2023-02-08 13:20:00,18.25,18.28,18.24,18.28,80576.0,16.0593,16.0857,16.0505,16.0857,80576.0
2023-02-08 13:25:00,18.28,18.29,18.26,18.26,84604.0,16.0857,16.0945,16.0681,16.0681,84604.0
2023-02-08 13:30:00,18.26,18.27,18.24,18.26,96950.0,16.0681,16.0769,16.0505,16.0681,96950.0
2023-02-08 13:35:00,18.26,18.27,18.24,18.25,93308.0,16.0681,16.0769,16.0505,16.0593,93308.0
2023-02-08 13:40:00,18.25,18.26,18.23,18.25,68879.0,16.0593,16.0681,16.0417,16.0593,68879.0
2023-02-08 13:45:00,18.26,18.26,18.23,18.23,117010.0,16.0681,16.0681,16.0417,16.0417,117010.0
2023-02-08 13:50:00,18.23,18.25,18.23,18.23,97681.0,16.0417,16.0593,16.0417,16.0417,97681.0
2023-02-08 13:55:00,18.23,18.24,18.21,18.23,117318.0,16.0417,16.0505,16.0241,16.0417,117318.0
2023-02-08 14:00:00,18.23,18.24,18.21,18.23,133915.0,16.0417,16.0505,16.0241,16.0417,133915.0
2023-02-08 14:05:00,18.23,18.23,18.19,18.2,112043.0,16.0417,16.0417,16.0065,16.0153,112043.0
2023-02-08 14:10:00,18.2,18.23,18.19,18.23,89967.0,16.0153,16.0417,16.0065,16.0417,89967.0
2023-02-08 14:15:00,18.23,18.26,18.23,18.25,138429.0,16.0417,16.0681,16.0417,16.0593,138429.0
2023-02-08 14:20:00,18.25,18.25,18.22,18.23,115188.0,16.0593,16.0593,16.0329,16.0417,115188.0
2023-02-08 14:25:00,18.23,18.24,18.22,18.23,97246.0,16.0417,16.0505,16.0329,16.0417,97246.0
2023-02-08 14:30:00,18.23,18.25,18.23,18.25,65229.0,16.0417,16.0593,16.0417,16.0593,65229.0
2023-02-08 14:35:00,18.25,18.26,18.24,18.25,132252.0,16.0593,16.0681,16.0505,16.0593,132252.0
2023-02-08 14:40:00,18.25,18.25,18.21,18.23,194279.0,16.0593,16.0593,16.0241,16.0417,194279.0
2023-02-08 14:45:00,18.22,18.23,18.19,18.21,93995.0,16.0329,16.0417,16.0065,16.0241,93995.0
2023-02-08 14:50:00,18.2,18.22,18.2,18.21,120099.0,16.0153,16.0329,16.0153,16.0241,120099.0
2023-02-08 14:55:00,18.21,18.24,18.21,18.23,128122.0,16.0241,16.0505,16.0241,16.0417,128122.0
2023-02-08 15:00:00,18.23,18.23,18.2,18.21,93623.0,16.0417,16.0417,16.0153,16.0241,93623.0
2023-02-08 15:05:00,18.21,18.22,18.2,18.22,68760.0,16.0241,16.0329,16.0153,16.0329,68760.0
2023-02-08 15:10:00,18.22,18.22,18.18,18.19,151443.0,16.0329,16.0329,15.9977,16.0065,151443.0
2023-02-08 15:15:00,18.19,18.21,18.18,18.18,103579.0,16.0065,16.0241,15.9977,15.9977,103579.0
2023-02-08 15:20:00,18.19,18.21,18.18,18.21,113619.0,16.0065,16.0241,15.9977,16.0241,113619.0
2023-02-08 15:25:00,18.21,18.23,18.2,18.21,84750.0,16.0241,16.0417,16.0153,16.0241,84750.0
2023-02-08 15:30:00,18.21,18.23,18.2,18.21,213445.0,16.0241,16.0417,16.0153,16.0241,213445.0
2023-02-08 15:35:00,18.21,18.25,18.21,18.24,148860.0,16.0241,16.0593,16.0241,16.0505,148860.0
2023-02-08 15:40:00,18.25,18.27,18.24,18.27,117979.0,16.0593,16.0769,16.0505,16.0769,117979.0
2023-02-08 15:45:00,18.27,18.27,18.23,18.26,402780.0,16.0769,16.0769,16.0417,16.0681,402780.0
2023-02-08 15:50:00,18.26,18.28,18.25,18.28,399997.0,16.0681,16.0857,16.0593,16.0857,399997.0
2023-02-08 15:55:00,18.28,18.28,18.2,18.21,1270513.0,16.0857,16.0857,16.0153,16.0241,1270513.0
2023-02-09 09:30:00,18.27,18.28,18.21,18.23,187664.0,16.0769,16.0857,16.0241,16.0417,187664.0
2023-02-09 09:35:00,18.23,18.26,18.2,18.23,107606.0,16.0417,16.0681,16.0153,16.0417,107606.0
2023-02-09 09:40:00,18.23,18.3,18.23,18.29,89748.0,16.0417,16.1033,16.0417,16.0945,89748.0
2023-02-09 09:45:00,18.3,18.3,18.26,18.27,72653.0,16.1033,16.1033,16.0681,16.0769,72653.0
2023-02-09 09:50:00,18.28,18.29,18.22,18.23,60873.0,16.0857,16.0945,16.0329,16.0417,60873.0
2023-02-09 09:55:00,18.23,18.24,18.17,18.19,43306.0,16.0417,16.0505,15.9889,16.0065,43306.0
2023-02-09 10:00:00,18.19,18.21,18.16,18.21,65229.0,16.0065,16.0241,15.9801,16.0241,65229.0
2023-02-09 10:05:00,18.21,18.26,18.2,18.23,55730.0,16.0241,16.0681,16.0153,16.0417,55730.0
2023-02-09 10:10:00,18.23,18.23,18.21,18.21,63136.0,16.0417,16.0417,16.0241,16.0241,63136.0
2023-02-09 10:15:00,18.21,18.23,18.2,18.22,28185.0,16.0241,16.0417,16.0153,16.0329,28185.0
2023-02-09 10:20:00,18.22,18.24,18.21,18.23,51192.0,16.0329,16.0505,16.0241,16.0417,51192.0
2023-02-09 10:25:00,18.22,18.22,18.19,18.21,48430.0,16.0329,16.0329,16.0065,16.0241,48430.0
2023-02-09 10:30:00,18.21,18.25,18.2,18.23,64444.0,16.0241,16.0593,16.0153,16.0417,64444.0
2023-02-09 10:35:00,18.23,18.24,18.22,18.24,74987.0,16.0417,16.0505,16.0329,16.0505,74987.0
2023-02-09 10:40:00,18.23,18.24,18.21,18.21,68525.0,16.0417,16.0505,16.0241,16.0241,68525.0
2023-02-09 10:45:00,18.21,18.22,18.2,18.21,77160.0,16.0241,16.0329,16.0153,16.0241,77160.0
2023-02-09 10:50:00,18.21,18.23,18.19,18.2,74802.0,16.0241,16.0417,16.0065,16.0153,74802.0
2023-02-09 10:55:00,18.19,18.22,18.18,18.21,146048.0,16.0065,16.0329,15.9977,16.0241,146048.0
2023-02-09 11:00:00,18.21,18.23,18.17,18.18,71319.0,16.0241,16.0417,15.9889,15.9977,71319.0
2023-02-09 11:05:00,18.17,18.18,18.14,18.18,52678.0,15.9889,15.9977,15.9625,15.9977,52678.0
2023-02-09 11:10:00,18.18,18.18,18.15,18.18,69289.0,15.9977,15.9977,15.9713,15.9977,69289.0
2023-02-09 11:15:00,18.18,18.2,18.18,18.19,49405.0,15.9977,16.0153,15.9977,16.0065,49405.0
2023-02-09 11:20:00,18.19,18.21,18.18,18.2,135169.0,16.0065,16.0241,15.9977,16.0153,135169.0
2023-02-09 11:25:00,18.2,18.22,18.19,18.21,70848.0,16.0153,16.0329,16.0065,16.0241,70848.0
2023-02-09 11:30:00,18.21,18.21,18.18,18.2,71217.0,16.0241,16.0241,15.9977,16.0153,71217.0
2023-02-09 11:35:00,18.2,18.22,18.19,18.21,66880.0,16.0153,16.0329,16.0065,16.0241,66880.0
2023-02-09 11:40:00,18.21,18.23,18.21,18.21,65230.0,16.0241,16.0417,16.0241,16.0241,65230.0
2023-02-09 11:45:00,18.21,18.22,18.2,18.21,23289.0,16.0241,16.0329,16.0153,16.0241,23289.0
2023-02-09 11:50:00,18.21,18.22,18.19,18.2,70872.0,16.0241,16.0329,16.0065,16.0153,70872.0
2023-02-09 11:55:00,18.2,18.2,18.18,18.18,57487.0,16.0153,16.0153,15.9977,15.9977,57487.0
2023-02-09 12:00:00,18.18,18.19,18.16,18.17,44856.0,15.9977,16.0065,15.9801,15.9889,44856.0
2023-02-09 12:05:00,18.17,18.19,18.16,18.19,45808.0,15.9889,16.0065,15.9801,16.0065,45808.0
2023-02-09 12:10:00,18.19,18.2,18.18,18.19,32245.0,16.0065,16.0153,15.9977,16.0065,32245.0
2023-02-09 12:15:00,18.19,18.2,18.17,18.19,78422.0,16.0065,16.0153,15.9889,16.0065,78422.0
2023-02-09 12:20:00,18.19,18.21,18.18,18.2,31058.0,16.0065,16.0241,15.9977,16.0153,31058.0
2023-02-09 12:25:00,18.2,18.2,18.17,18.17,89041.0,16.0153,16.0153,15.9889,15.9889,89041.0
2023-02-09 12:30:00,18.18,18.18,18.13,18.14,84724.0,15.9977,15.9977,15.9537,15.9625,84724.0
2023-02-09 12:35:00,18.14,18.16,18.12,18.13,57030.0,15.9625,15.9801,15.9449,15.9537,57030.0
2023-02-09 12:40:00,18.12,18.13,18.1,18.11,73394.0,15.9449,15.9537,15.9273,15.9361,73394.0
2023-02-09 12:45:00,18.1,18.1,18.08,18.09,79136.0,15.9273,15.9273,15.9097,15.9185,79136.0
2023-02-09 12:50:00,18.08,18.11,18.08,18.1,93563.0,15.9097,15.9361,15.9097,15.9273,93563.0
2023-02-09 12:55:00,18.09,18.1,18.08,18.08,49833.0,15.9185,15.9273,15.9097,15.9097,49833.0
2023-02-09 13:00:00,18.09,18.09,18.06,18.08,61752.0,15.9185,15.9185,15.8921,15.9097,61752.0
2023-02-09 13:05:00,18.09,18.09,18.07,18.08,39058.0,15.9185,15.9185,15.9009,15.9097,39058.0
2023-02-09 13:10:00,18.09,18.1,18.08,18.1,73325.0,15.9185,15.9273,15.9097,15.9273,73325.0
2023-02-09 13:15:00,18.09,18.1,18.09,18.1,42833.0,15.9185,15.9273,15.9185,15.9273,42833.0
2023-02-09 13:20:00,18.1,18.11,18.08,18.09,31943.0,15.9273,15.9361,15.9097,15.9185,31943.0
2023-02-09 13:25:00,18.08,18.11,18.08,18.08,77620.0,15.9097,15.9361,15.9097,15.9097,77620.0
2023-02-09 13:30:00,18.08,18.12,18.08,18.11,57647.0,15.9097,15.9449,15.9097,15.9361,57647.0
2023-02-09 13:35:00,18.11,18.11,18.08,18.1,86794.0,15.9361,15.9361,15.9097,15.9273,86794.0
2023-02-09 13:40:00,18.1,18.11,18.08,18.1,78351.0,15.9273,15.9361,15.9097,15.9273,78351.0
2023-02-09 13:45:00,18.11,18.11,18.08,18.09,197214.0,15.9361,15.9361,15.9097,15.9185,197214.0
2023-02-09 13:50:00,18.09,18.1,18.08,18.1,187078.0,15.9185,15.9273,15.9097,15.9273,187078.0
2023-02-09 13:55:00,18.1,18.11,18.07,18.08,121383.0,15.9273,15.9361,15.9009,15.9097,121383.0
2023-02-09 14:00:00,18.09,18.09,18.07,18.08,75552.0,15.9185,15.9185,15.9009,15.9097,75552.0
2023-02-09 14:05:00,18.07,18.09,18.07,18.07,113089.0,15.9009,15.9185,15.9009,15.9009,113089.0
2023-02-09 14:10:00,18.07,18.08,18.03,18.04,116856.0,15.9009,15.9097,15.8657,15.8745,116856.0
2023-02-09 14:15:00,18.04,18.04,18.01,18.02,79791.0,15.8745,15.8745,15.8481,15.8569,79791.0
2023-02-09 14:20:00,18.01,18.03,18.0,18.02,154372.0,15.8481,15.8657,15.8393,15.8569,154372.0
2023-02-09 14:25:00,18.02,18.04,18.01,18.03,129331.0,15.8569,15.8745,15.8481,15.8657,129331.0
2023-02-09 14:30:00,18.03,18.04,18.01,18.03,73126.0,15.8657,15.8745,15.8481,15.8657,73126.0
2023-02-09 14:35:00,18.03,18.03,18.01,18.03,49488.0,15.8657,15.8657,15.8481,15.8657,49488.0
2023-02-09 14:40:00,18.03,18.04,18.02,18.04,57379.0,15.8657,15.8745,15.8569,15.8745,57379.0
2023-02-09 14:45:00,18.04,18.04,18.02,18.03,87747.0,15.8745,15.8745,15.8569,15.8657,87747.0
2023-02-09 14:50:00,18.03,18.03,18.01,18.02,34530.0,15.8657,15.8657,15.8481,15.8569,34530.0
2023-02-09 14:55:00,18.02,18.04,18.02,18.04,38500.0,15.8569,15.8745,15.8569,15.8745,38500.0
2023-02-09 15:00:00,18.04,18.04,18.01,18.02,85854.0,15.8745,15.8745,15.8481,15.8569,85854.0
2023-02-09 15:05:00,18.02,18.03,18.0,18.02,109856.0,15.8569,15.8657,15.8393,15.8569,109856.0
2023-02-09 15:10:00,18.02,18.03,18.0,18.01,75678.0,15.8569,15.8657,15.8393,15.8481,75678.0
2023-02-09 15:15:00,18.01,18.02,18.0,18.01,115881.0,15.8481,15.8569,15.8393,15.8481,115881.0
2023-02-09 15:20:00,18.01,18.02,18.0,18.01,121875.0,15.8481,15.8569,15.8393,15.8481,121875.0
2023-02-09 15:25:00,18.01,18.01,17.97,17.98,227285.0,15.8481,15.8481,15.8129,15.8217,227285.0
2023-02-09 15:30:00,17.99,18.0,17.96,17.97,184146.0,15.8305,15.8393,15.8041,15.8129,184146.0
2023-02-09 15:35:00,17.96,17.99,17.96,17.98,206918.0,15.8041,15.8305,15.8041,15.8217,206918.0
2023-02-09 15:40:00,17.98,17.99,17.97,17.98,159228.0,15.8217,15.8305,15.8129,15.8217,159228.0
2023-02-09 15:45:00,17.98,18.02,17.98,18.01,321807.0,15.8217,15.8569,15.8217,15.8481,321807.0
2023-02-09 15:50:00,18.01,18.04,18.0,18.04,332268.0,15.8481,15.8745,15.8393,15.8745,332268.0
2023-02-09 15:55:00,18.03,18.03,17.98,17.99,589473.0,15.8657,15.8657,15.8217,15.8305,589473.0
2023-02-10 09:30:00,18.13,18.17,18.07,18.07,195945.0,15.9537,15.9889,15.9009,15.9009,195945.0
2023-02-10 09:35:00,18.08,18.12,18.06,18.1,124946.0,15.9097,15.9449,15.8921,15.9273,124946.0
2023-02-10 09:40:00,18.1,18.12,18.08,18.12,84903.0,15.9273,15.9449,15.9097,15.9449,84903.0
2023-02-10 09:45:00,18.11,18.16,18.11,18.16,65379.0,15.9361,15.9801,15.9361,15.9801,65379.0
2023-02-10 09:50:00,18.16,18.17,18.11,18.14,71424.0,15.9801,15.9889,15.9361,15.9625,71424.0
2023-02-10 09:55:00,18.13,18.16,18.12,18.16,85981.0,15.9537,15.9801,15.9449,15.9801,85981.0
2023-02-10 10:00:00,18.16,18.16,18.06,18.07,100958.0,15.9801,15.9801,15.8921,15.9009,100958.0
2023-02-10 10:05:00,18.07,18.11,18.07,18.08,70914.0,15.9009,15.9361,15.9009,15.9097,70914.0
2023-02-10 10:10:00,18.07,18.11,18.07,18.08,103502.0,15.9009,15.9361,15.9009,15.9097,103502.0
2023-02-10 10:15:00,18.09,18.12,18.07,18.12,41876.0,15.9185,15.9449,15.9009,15.9449,41876.0
2023-02-10 10:20:00,18.12,18.14,18.11,18.14,73137.0,15.9449,15.9625,15.9361,15.9625,73137.0
2023-02-10 10:25:00,18.14,18.17,18.13,18.16,83292.0,15.9625,15.9889,15.9537,15.9801,83292.0
2023-02-10 10:30:00,18.16,18.18,18.15,18.15,156814.0,15.9801,15.9977,15.9713,15.9713,156814.0
2023-02-10 10:35:00,18.16,18.17,18.14,18.16,97491.0,15.9801,15.9889,15.9625,15.9801,97491.0
2023-02-10 10:40:00,18.16,18.17,18.14,18.14,90419.0,15.9801,15.9889,15.9625,15.9625,90419.0
2023-02-10 10:45:00,18.14,18.16,18.13,18.14,192374.0,15.9625,15.9801,15.9537,15.9625,192374.0
2023-02-10 10:50:00,18.14,18.15,18.11,18.15,179074.0,15.9625,15.9713,15.9361,15.9713,179074.0
2023-02-10 10:55:00,18.15,18.17,18.14,18.16,89039.0,15.9713,15.9889,15.9625,15.9801,89039.0
2023-02-10 11:00:00,18.16,18.2,18.16,18.19,139191.0,15.9801,16.0153,15.9801,16.0065,139191.0
2023-02-10 11:05:00,18.18,18.21,18.17,18.2,150920.0,15.9977,16.0241,15.9889,16.0153,150920.0
2023-02-10 11:10:00,18.2,18.22,18.18,18.19,209222.0,16.0153,16.0329,15.9977,16.0065,209222.0
2023-02-10 11:15:00,18.18,18.19,18.16,18.19,136838.0,15.9977,16.0065,15.9801,16.0065,136838.0
2023-02-10 11:20:00,18.18,18.19,18.17,18.19,93029.0,15.9977,16.0065,15.9889,16.0065,93029.0
2023-02-10 11:25:00,18.19,18.19,18.14,18.14,125698.0,16.0065,16.0065,15.9625,15.9625,125698.0
2023-02-10 11:30:00,18.14,18.15,18.12,18.14,179830.0,15.9625,15.9713,15.9449,15.9625,179830.0
2023-02-10 11:35:00,18.15,18.17,18.15,18.16,66124.0,15.9713,15.9889,15.9713,15.9801,66124.0
2023-02-10 11:40:00,18.16,18.17,18.15,18.16,108431.0,15.9801,15.9889,15.9713,15.9801,108431.0
2023-02-10 11:45:00,18.15,18.16,18.14,18.16,84548.0,15.9713,15.9801,15.9625,15.9801,84548.0
2023-02-10 11:50:00,18.16,18.21,18.15,18.2,116215.0,15.9801,16.0241,15.9713,16.0153,116215.0
2023-02-10 11:55:00,18.21,18.22,18.19,18.21,131441.0,16.0241,16.0329,16.0065,16.0241,131441.0
2023-02-10 12:00:00,18.22,18.22,18.18,18.19,76205.0,16.0329,16.0329,15.9977,16.0065,76205.0
2023-02-10 12:05:00,18.19,18.22,18.18,18.22,72276.0,16.0065,16.0329,15.9977,16.0329,72276.0
2023-02-10 12:10:00,18.21,18.22,18.19,18.2,53083.0,16.0241,16.0329,16.0065,16.0153,53083.0
2023-02-10 12:15:00,18.2,18.21,18.18,18.21,71172.0,16.0153,16.0241,15.9977,16.0241,71172.0
2023-02-10 12:20:00,18.21,18.22,18.2,18.21,111267.0,16.0241,16.0329,16.0153,16.0241,111267.0
2023-02-10 12:25:00,18.21,18.22,18.2,18.22,61710.0,16.0241,16.0329,16.0153,16.0329,61710.0
2023-02-10 12:30:00,18.21,18.24,18.21,18.22,56339.0,16.0241,16.0505,16.0241,16.0329,56339.0
2023-02-10 12:35:00,18.23,18.23,18.19,18.2,63131.0,16.0417,16.0417,16.0065,16.0153,63131.0
2023-02-10 12:40:00,18.2,18.21,18.19,18.21,57442.0,16.0153,16.0241,16.0065,16.0241,57442.0
2023-02-10 12:45:00,18.2,18.22,18.2,18.21,70056.0,16.0153,16.0329,16.0153,16.0241,70056.0
2023-02-10 12:50:00,18.21,18.23,18.2,18.23,65614.0,16.0241,16.0417,16.0153,16.0417,65614.0
2023-02-10 12:55:00,18.23,18.25,18.22,18.25,95449.0,16.0417,16.0593,16.0329,16.0593,95449.0
2023-02-10 13:00:00,18.24,18.25,18.23,18.23,66003.0,16.0505,16.0593,16.0417,16.0417,66003.0
2023-02-10 13:05:00,18.23,18.25,18.23,18.25,28200.0,16.0417,16.0593,16.0417,16.0593,28200.0
2023-02-10 13:10:00,18.25,18.26,18.24,18.26,81512.0,16.0593,16.0681,16.0505,16.0681,81512.0
2023-02-10 13:15:00,18.26,18.26,18.24,18.26,54924.0,16.0681,16.0681,16.0505,16.0681,54924.0
2023-02-10 13:20:00,18.26,18.28,18.25,18.26,95049.0,16.0681,16.0857,16.0593,16.0681,95049.0
2023-02-10 13:25:00,18.27,18.27,18.26,18.27,25077.0,16.0769,16.0769,16.0681,16.0769,25077.0
2023-02-10 13:30:00,18.27,18.27,18.25,18.25,88162.0,16.0769,16.0769,16.0593,16.0593,88162.0
2023-02-10 13:35:00,18.25,18.26,18.24,18.25,88292.0,16.0593,16.0681,16.0505,16.0593,88292.0
2023-02-10 13:40:00,18.25,18.25,18.21,18.23,87840.0,16.0593,16.0593,16.0241,16.0417,87840.0
2023-02-10 13:45:00,18.22,18.25,18.22,18.24,319189.0,16.0329,16.0593,16.0329,16.0505,319189.0
2023-02-10 13:50:00,18.23,18.26,18.23,18.25,141910.0,16.0417,16.0681,16.0417,16.0593,141910.0
2023-02-10 13:55:00,18.25,18.26,18.23,18.25,76197.0,16.0593,16.0681,16.0417,16.0593,76197.0
2023-02-10 14:00:00,18.25,18.26,18.23,18.26,86302.0,16.0593,16.0681,16.0417,16.0681,86302.0
2023-02-10 14:05:00,18.26,18.27,18.26,18.27,59792.0,16.0681,16.0769,16.0681,16.0769,59792.0
2023-02-10 14:10:00,18.27,18.28,18.26,18.28,102183.0,16.0769,16.0857,16.0681,16.0857,102183.0
2023-02-10 14:15:00,18.28,18.29,18.27,18.29,99865.0,16.0857,16.0945,16.0769,16.0945,99865.0
2023-02-10 14:20:00,18.29,18.29,18.28,18.29,23163.0,16.0945,16.0945,16.0857,16.0945,23163.0
2023-02-10 14:25:00,18.29,18.29,18.26,18.28,64880.0,16.0945,16.0945,16.0681,16.0857,64880.0
2023-02-10 14:30:00,18.27,18.31,18.27,18.3,298206.0,16.0769,16.1121,16.0769,16.1033,298206.0
2023-02-10 14:35:00,18.3,18.31,18.27,18.29,126002.0,16.1033,16.1121,16.0769,16.0945,126002.0
2023-02-10 14:40:00,18.29,18.31,18.28,18.31,113236.0,16.0945,16.1121,16.0857,16.1121,113236.0
2023-02-10 14:45:00,18.31,18.32,18.29,18.32,111968.0,16.1121,16.1209,16.0945,16.1209,111968.0
2023-02-10 14:50:00,18.31,18.34,18.3,18.33,138664.0,16.1121,16.1385,16.1033,16.1297,138664.0
2023-02-10 14:55:00,18.33,18.34,18.32,18.33,89824.0,16.1297,16.1385,16.1209,16.1297,89824.0
2023-02-10 15:00:00,18.32,18.34,18.31,18.32,106540.0,16.1209,16.1385,16.1121,16.1209,106540.0
2023-02-10 15:05:00,18.32,18.35,18.31,18.35,158621.0,16.1209,16.1473,16.1121,16.1473,158621.0
2023-02-10 15:10:00,18.35,18.36,18.33,18.33,181604.0,16.1473,16.1561,16.1297,16.1297,181604.0
2023-02-10 15:15:00,18.34,18.34,18.31,18.32,206737.0,16.1385,16.1385,16.1121,16.1209,206737.0
2023-02-10 15:20:00,18.32,18.34,18.31,18.32,195562.0,16.1209,16.1385,16.1121,16.1209,195562.0
2023-02-10 15:25:00,18.32,18.33,18.31,18.33,121291.0,16.1209,16.1297,16.1121,16.1297,121291.0
2023-02-10 15:30:00,18.33,18.35,18.33,18.35,286733.0,16.1297,16.1473,16.1297,16.1473,286733.0
2023-02-10 15:35:00,18.34,18.37,18.34,18.36,164806.0,16.1385,16.1649,16.1385,16.1561,164806.0
2023-02-10 15:40:00,18.36,18.37,18.35,18.36,147492.0,16.1561,16.1649,16.1473,16.1561,147492.0
2023-02-10 15:45:00,18.36,18.37,18.34,18.36,337376.0,16.1561,16.1649,16.1385,16.1561,337376.0
2023-02-10 15:50:00,18.36,18.36,18.32,18.35,445631.0,16.1561,16.1561,16.1209,16.1473,445631.0
2023-02-10 15:55:00,18.34,18.37,18.33,18.35,812782.0,16.1385,16.1649,16.1297,16.1473,812782.0
2023-02-13 09:30:00,18.31,18.36,18.28,18.33,237319.0,16.1121,16.1561,16.0857,16.1297,237319.0
2023-02-13 09:35:00,18.34,18.35,18.31,18.35,79929.0,16.1385,16.1473,16.1121,16.1473,79929.0
2023-02-13 09:40:00,18.35,18.35,18.31,18.32,99106.0,16.1473,16.1473,16.1121,16.1209,99106.0
2023-02-13 09:45:00,18.32,18.35,18.3,18.32,150347.0,16.1209,16.1473,16.1033,16.1209,150347.0
2023-02-13 09:50:00,18.32,18.35,18.31,18.35,81720.0,16.1209,16.1473,16.1121,16.1473,81720.0
2023-02-13 09:55:00,18.35,18.37,18.34,18.36,114266.0,16.1473,16.1649,16.1385,16.1561,114266.0
2023-02-13 10:00:00,18.37,18.38,18.36,18.38,73379.0,16.1649,16.1737,16.1561,16.1737,73379.0
2023-02-13 10:05:00,18.38,18.4,18.37,18.39,59349.0,16.1737,16.1913,16.1649,16.1825,59349.0
2023-02-13 10:10:00,18.39,18.42,18.39,18.39,78520.0,16.1825,16.2089,16.1825,16.1825,78520.0
2023-02-13 10:15:00,18.39,18.4,18.37,18.38,89065.0,16.1825,16.1913,16.1649,16.1737,89065.0
2023-02-13 10:20:00,18.39,18.39,18.37,18.38,45216.0,16.1825,16.1825,16.1649,16.1737,45216.0
2023-02-13 10:25:00,18.38,18.39,18.36,18.39,102308.0,16.1737,16.1825,16.1561,16.1825,102308.0
2023-02-13 10:30:00,18.39,18.4,18.38,18.39,79572.0,16.1825,16.1913,16.1737,16.1825,79572.0
2023-02-13 10:35:00,18.39,18.41,18.39,18.4,50444.0,16.1825,16.2001,16.1825,16.1913,50444.0
2023-02-13 10:40:00,18.41,18.43,18.4,18.43,124445.0,16.2001,16.2177,16.1913,16.2177,124445.0
2023-02-13 10:45:00,18.43,18.45,18.42,18.44,85970.0,16.2177,16.2353,16.2089,16.2265,85970.0
2023-02-13 10:50:00,18.43,18.45,18.4,18.42,68407.0,16.2177,16.2353,16.1913,16.2089,68407.0
2023-02-13 10:55:00,18.41,18.42,18.4,18.4,46618.0,16.2001,16.2089,16.1913,16.1913,46618.0
2023-02-13 11:00:00,18.4,18.41,18.4,18.41,39333.0,16.1913,16.2001,16.1913,16.2001,39333.0
2023-02-13 11:05:00,18.41,18.42,18.4,18.41,96308.0,16.2001,16.2089,16.1913,16.2001,96308.0
2023-02-13 11:10:00,18.41,18.41,18.39,18.41,111012.0,16.2001,16.2001,16.1825,16.2001,111012.0
2023-02-13 11:15:00,18.4,18.41,18.36,18.38,82515.0,16.1913,16.2001,16.1561,16.1737,82515.0
2023-02-13 11:20:00,18.38,18.38,18.36,18.37,40715.0,16.1737,16.1737,16.1561,16.1649,40715.0
2023-02-13 11:25:00,18.37,18.37,18.35,18.36,48668.0,16.1649,16.1649,16.1473,16.1561,48668.0
2023-02-13 11:30:00,18.37,18.37,18.33,18.34,132333.0,16.1649,16.1649,16.1297,16.1385,132333.0
2023-02-13 11:35:00,18.34,18.36,18.33,18.35,120722.0,16.1385,16.1561,16.1297,16.1473,120722.0
2023-02-13 11:40:00,18.35,18.38,18.34,18.38,128821.0,16.1473,16.1737,16.1385,16.1737,128821.0
2023-02-13 11:45:00,18.38,18.39,18.37,18.38,59475.0,16.1737,16.1825,16.1649,16.1737,59475.0
2023-02-13 11:50:00,18.37,18.38,18.36,18.36,73914.0,16.1649,16.1737,16.1561,16.1561,73914.0
2023-02-13 11:55:00,18.37,18.39,18.36,18.39,44825.0,16.1649,16.1825,16.1561,16.1825,44825.0
2023-02-13 12:00:00,18.39,18.4,18.38,18.4,38515.0,16.1825,16.1913,16.1737,16.1913,38515.0
2023-02-13 12:05:00,18.39,18.41,18.38,18.41,70604.0,16.1825,16.2001,16.1737,16.2001,70604.0
2023-02-13 12:10:00,18.41,18.42,18.4,18.41,79173.0,16.2001,16.2089,16.1913,16.2001,79173.0
2023-02-13 12:15:00,18.41,18.43,18.41,18.41,43398.0,16.2001,16.2177,16.2001,16.2001,43398.0
2023-02-13 12:20:00,18.41,18.42,18.4,18.41,33237.0,16.2001,16.2089,16.1913,16.2001,33237.0
2023-02-13 12:25:00,18.41,18.44,18.41,18.44,72567.0,16.2001,16.2265,16.2001,16.2265,72567.0
2023-02-13 12:30:00,18.44,18.46,18.43,18.45,121088.0,16.2265,16.2441,16.2177,16.2353,121088.0
2023-02-13 12:35:00,18.45,18.47,18.45,18.46,37056.0,16.2353,16.2529,16.2353,16.2441,37056.0
2023-02-13 12:40:00,18.46,18.47,18.46,18.47,26051.0,16.2441,16.2529,16.2441,16.2529,26051.0
2023-02-13 12:45:00,18.46,18.48,18.45,18.46,76017.0,16.2441,16.2617,16.2353,16.2441,76017.0
2023-02-13 12:50:00,18.46,18.48,18.45,18.48,73667.0,16.2441,16.2617,16.2353,16.2617,73667.0
2023-02-13 12:55:00,18.48,18.49,18.47,18.48,102507.0,16.2617,16.2705,16.2529,16.2617,102507.0
2023-02-13 13:00:00,18.48,18.51,18.47,18.48,138526.0,16.2617,16.2881,16.2529,16.2617,138526.0
2023-02-13 13:05:00,18.48,18.49,18.46,18.46,71827.0,16.2617,16.2705,16.2441,16.2441,71827.0
2023-02-13 13:10:00,18.46,18.47,18.45,18.46,67800.0,16.2441,16.2529,16.2353,16.2441,67800.0
2023-02-13 13:15:00,18.47,18.48,18.46,18.47,98038.0,16.2529,16.2617,16.2441,16.2529,98038.0
2023-02-13 13:20:00,18.47,18.47,18.46,18.46,28797.0,16.2529,16.2529,16.2441,16.2441,28797.0
2023-02-13 13:25:00,18.46,18.47,18.45,18.46,62461.0,16.2441,16.2529,16.2353,16.2441,62461.0
2023-02-13 13:30:00,18.46,18.47,18.45,18.45,96367.0,16.2441,16.2529,16.2353,16.2353,96367.0
2023-02-13 13:35:00,18.46,18.46,18.44,18.45,84658.0,16.2441,16.2441,16.2265,16.2353,84658.0
2023-02-13 13:40:00,18.45,18.45,18.43,18.45,99950.0,16.2353,16.2353,16.2177,16.2353,99950.0
2023-02-13 13:45:00,18.45,18.46,18.43,18.45,72689.0,16.2353,16.2441,16.2177,16.2353,72689.0
2023-02-13 13:50:00,18.45,18.45,18.42,18.43,49188.0,16.2353,16.2353,16.2089,16.2177,49188.0
2023-02-13 13:55:00,18.43,18.43,18.42,18.43,51084.0,16.2177,16.2177,16.2089,16.2177,51084.0
2023-02-13 14:00:00,18.43,18.44,18.42,18.43,81288.0,16.2177,16.2265,16.2089,16.2177,81288.0
2023-02-13 14:05:00,18.43,18.43,18.42,18.43,86157.0,16.2177,16.2177,16.2089,16.2177,86157.0
2023-02-13 14:10:00,18.43,18.44,18.42,18.42,98592.0,16.2177,16.2265,16.2089,16.2089,98592.0
2023-02-13 14:15:00,18.42,18.43,18.42,18.43,86484.0,16.2089,16.2177,16.2089,16.2177,86484.0
2023-02-13 14:20:00,18.43,18.43,18.41,18.42,84187.0,16.2177,16.2177,16.2001,16.2089,84187.0
2023-02-13 14:25:00,18.42,18.43,18.41,18.43,64058.0,16.2089,16.2177,16.2001,16.2177,64058.0
2023-02-13 14:30:00,18.42,18.43,18.4,18.4,60926.0,16.2089,16.2177,16.1913,16.1913,60926.0
2023-02-13 14:35:00,18.4,18.44,18.4,18.44,153301.0,16.1913,16.2265,16.1913,16.2265,153301.0
2023-02-13 14:40:00,18.43,18.44,18.42,18.44,65579.0,16.2177,16.2265,16.2089,16.2265,65579.0
2023-02-13 14:45:00,18.44,18.45,18.43,18.44,73371.0,16.2265,16.2353,16.2177,16.2265,73371.0
2023-02-13 14:50:00,18.44,18.46,18.43,18.45,64128.0,16.2265,16.2441,16.2177,16.2353,64128.0
2023-02-13 14:55:00,18.45,18.45,18.44,18.45,33678.0,16.2353,16.2353,16.2265,16.2353,33678.0
2023-02-13 15:00:00,18.44,18.45,18.42,18.43,86269.0,16.2265,16.2353,16.2089,16.2177,86269.0
2023-02-13 15:05:00,18.43,18.44,18.41,18.42,102003.0,16.2177,16.2265,16.2001,16.2089,102003.0
2023-02-13 15:10:00,18.42,18.42,18.41,18.41,92218.0,16.2089,16.2089,16.2001,16.2001,92218.0
2023-02-13 15:15:00,18.41,18.42,18.4,18.41,107145.0,16.2001,16.2089,16.1913,16.2001,107145.0
2023-02-13 15:20:00,18.41,18.41,18.4,18.41,76413.0,16.2001,16.2001,16.1913,16.2001,76413.0
2023-02-13 15:25:00,18.41,18.41,18.37,18.38,106592.0,16.2001,16.2001,16.1649,16.1737,106592.0
2023-02-13 15:30:00,18.38,18.4,18.37,18.4,114320.0,16.1737,16.1913,16.1649,16.1913,114320.0
2023-02-13 15:35:00,18.39,18.42,18.39,18.41,99880.0,16.1825,16.2089,16.1825,16.2001,99880.0
2023-02-13 15:40:00,18.42,18.42,18.39,18.4,123030.0,16.2089,16.2089,16.1825,16.1913,123030.0
2023-02-13 15:45:00,18.39,18.4,18.38,18.4,143796.0,16.1825,16.1913,16.1737,16.1913,143796.0
2023-02-13 15:50:00,18.39,18.4,18.38,18.39,251048.0,16.1825,16.1913,16.1737,16.1825,251048.0
2023-02-13 15:55:00,18.39,18.4,18.38,18.39,607701.0,16.1825,16.1913,16.1737,16.1825,607701.0
2023-02-14 09:30:00,18.3,18.33,18.26,18.28,190328.0,16.1033,16.1297,16.0681,16.0857,190328.0
2023-02-14 09:35:00,18.27,18.3,18.25,18.27,62122.0,16.0769,16.1033,16.0593,16.0769,62122.0
2023-02-14 09:40:00,18.27,18.27,18.23,18.25,71335.0,16.0769,16.0769,16.0417,16.0593,71335.0
2023-02-14 09:45:00,18.25,18.32,18.24,18.32,130567.0,16.0593,16.1209,16.0505,16.1209,130567.0
2023-02-14 09:50:00,18.32,18.36,18.31,18.34,94086.0,16.1209,16.1561,16.1121,16.1385,94086.0
2023-02-14 09:55:00,18.35,18.41,18.35,18.39,38879.0,16.1473,16.2001,16.1473,16.1825,38879.0
2023-02-14 10:00:00,18.39,18.42,18.38,18.41,71782.0,16.1825,16.2089,16.1737,16.2001,71782.0
2023-02-14 10:05:00,18.41,18.44,18.4,18.44,88984.0,16.2001,16.2265,16.1913,16.2265,88984.0
2023-02-14 10:10:00,18.44,18.47,18.42,18.46,99399.0,16.2265,16.2529,16.2089,16.2441,99399.0
2023-02-14 10:15:00,18.47,18.49,18.46,18.46,151946.0,16.2529,16.2705,16.2441,16.2441,151946.0
2023-02-14 10:20:00,18.46,18.49,18.46,18.48,86132.0,16.2441,16.2705,16.2441,16.2617,86132.0
2023-02-14 10:25:00,18.48,18.49,18.45,18.46,143217.0,16.2617,16.2705,16.2353,16.2441,143217.0
2023-02-14 10:30:00,18.46,18.48,18.44,18.45,118079.0,16.2441,16.2617,16.2265,16.2353,118079.0
2023-02-14 10:35:00,18.45,18.45,18.34,18.34,106101.0,16.2353,16.2353,16.1385,16.1385,106101.0
2023-02-14 10:40:00,18.34,18.37,18.33,18.37,124637.0,16.1385,16.1649,16.1297,16.1649,124637.0
2023-02-14 10:45:00,18.36,18.39,18.32,18.38,100041.0,16.1561,16.1825,16.1209,16.1737,100041.0
2023-02-14 10:50:00,18.37,18.38,18.3,18.32,103758.0,16.1649,16.1737,16.1033,16.1209,103758.0
2023-02-14 10:55:00,18.32,18.36,18.32,18.34,53596.0,16.1209,16.1561,16.1209,16.1385,53596.0
2023-02-14 11:00:00,18.34,18.38,18.33,18.37,74149.0,16.1385,16.1737,16.1297,16.1649,74149.0
2023-02-14 11:05:00,18.36,18.38,18.33,18.34,80724.0,16.1561,16.1737,16.1297,16.1385,80724.0
2023-02-14 11:10:00,18.34,18.35,18.31,18.32,50113.0,16.1385,16.1473,16.1121,16.1209,50113.0
2023-02-14 11:15:00,18.32,18.36,18.32,18.36,55345.0,16.1209,16.1561,16.1209,16.1561,55345.0
2023-02-14 11:20:00,18.35,18.37,18.34,18.37,42679.0,16.1473,16.1649,16.1385,16.1649,42679.0
2023-02-14 11:25:00,18.37,18.37,18.29,18.3,116580.0,16.1649,16.1649,16.0945,16.1033,116580.0
2023-02-14 11:30:00,18.29,18.3,18.25,18.26,87984.0,16.0945,16.1033,16.0593,16.0681,87984.0
2023-02-14 11:35:00,18.27,18.3,18.26,18.28,96771.0,16.0769,16.1033,16.0681,16.0857,96771.0
2023-02-14 11:40:00,18.27,18.29,18.26,18.28,35251.0,16.0769,16.0945,16.0681,16.0857,35251.0
2023-02-14 11:45:00,18.27,18.29,18.26,18.29,59261.0,16.0769,16.0945,16.0681,16.0945,59261.0
2023-02-14 11:50:00,18.29,18.29,18.23,18.26,69002.0,16.0945,16.0945,16.0417,16.0681,69002.0
2023-02-14 11:55:00,18.25,18.26,18.22,18.25,161472.0,16.0593,16.0681,16.0329,16.0593,161472.0
2023-02-14 12:00:00,18.26,18.27,18.24,18.27,69531.0,16.0681,16.0769,16.0505,16.0769,69531.0
2023-02-14 12:05:00,18.26,18.27,18.25,18.26,37158.0,16.0681,16.0769,16.0593,16.0681,37158.0
2023-02-14 12:10:00,18.26,18.29,18.26,18.29,61189.0,16.0681,16.0945,16.0681,16.0945,61189.0
2023-02-14 12:15:00,18.29,18.3,18.27,18.29,71673.0,16.0945,16.1033,16.0769,16.0945,71673.0
2023-02-14 12:20:00,18.3,18.3,18.27,18.28,51619.0,16.1033,16.1033,16.0769,16.0857,51619.0
2023-02-14 12:25:00,18.27,18.29,18.27,18.27,51599.0,16.0769,16.0945,16.0769,16.0769,51599.0
2023-02-14 12:30:00,18.28,18.3,18.27,18.29,52007.0,16.0857,16.1033,16.0769,16.0945,52007.0
2023-02-14 12:35:00,18.29,18.29,18.25,18.26,71338.0,16.0945,16.0945,16.0593,16.0681,71338.0
2023-02-14 12:40:00,18.26,18.28,18.25,18.26,69418.0,16.0681,16.0857,16.0593,16.0681,69418.0
2023-02-14 12:45:00,18.26,18.28,18.25,18.27,93656.0,16.0681,16.0857,16.0593,16.0769,93656.0
2023-02-14 12:50:00,18.27,18.28,18.26,18.28,59069.0,16.0769,16.0857,16.0681,16.0857,59069.0
2023-02-14 12:55:00,18.27,18.3,18.27,18.3,99972.0,16.0769,16.1033,16.0769,16.1033,99972.0
2023-02-14 13:00:00,18.29,18.34,18.29,18.34,84408.0,16.0945,16.1385,16.0945,16.1385,84408.0
2023-02-14 13:05:00,18.34,18.35,18.33,18.33,71372.0,16.1385,16.1473,16.1297,16.1297,71372.0
2023-02-14 13:10:00,18.33,18.34,18.31,18.33,73583.0,16.1297,16.1385,16.1121,16.1297,73583.0
2023-02-14 13:15:00,18.34,18.37,18.33,18.35,94061.0,16.1385,16.1649,16.1297,16.1473,94061.0
2023-02-14 13:20:00,18.35,18.37,18.34,18.35,124433.0,16.1473,16.1649,16.1385,16.1473,124433.0
2023-02-14 13:25:00,18.35,18.37,18.34,18.36,108120.0,16.1473,16.1649,16.1385,16.1561,108120.0
2023-02-14 13:30:00,18.37,18.38,18.35,18.37,51567.0,16.1649,16.1737,16.1473,16.1649,51567.0
2023-02-14 13:35:00,18.37,18.37,18.33,18.36,81921.0,16.1649,16.1649,16.1297,16.1561,81921.0
2023-02-14 13:40:00,18.36,18.37,18.33,18.33,142484.0,16.1561,16.1649,16.1297,16.1297,142484.0
2023-02-14 13:45:00,18.34,18.35,18.33,18.35,25801.0,16.1385,16.1473,16.1297,16.1473,25801.0
2023-02-14 13:50:00,18.35,18.35,18.34,18.35,17997.0,16.1473,16.1473,16.1385,16.1473,17997.0
2023-02-14 13:55:00,18.35,18.36,18.32,18.32,88134.0,16.1473,16.1561,16.1209,16.1209,88134.0
2023-02-14 14:00:00,18.33,18.34,18.31,18.34,40787.0,16.1297,16.1385,16.1121,16.1385,40787.0
2023-02-14 14:05:00,18.33,18.33,18.29,18.3,94434.0,16.1297,16.1297,16.0945,16.1033,94434.0
2023-02-14 14:10:00,18.3,18.32,18.3,18.31,69099.0,16.1033,16.1209,16.1033,16.1121,69099.0
2023-02-14 14:15:00,18.32,18.34,18.31,18.34,31065.0,16.1209,16.1385,16.1121,16.1385,31065.0
2023-02-14 14:20:00,18.34,18.34,18.31,18.32,50830.0,16.1385,16.1385,16.1121,16.1209,50830.0
2023-02-14 14:25:00,18.32,18.32,18.3,18.32,53610.0,16.1209,16.1209,16.1033,16.1209,53610.0
2023-02-14 14:30:00,18.32,18.34,18.31,18.34,34300.0,16.1209,16.1385,16.1121,16.1385,34300.0
2023-02-14 14:35:00,18.34,18.36,18.33,18.35,82581.0,16.1385,16.1561,16.1297,16.1473,82581.0
2023-02-14 14:40:00,18.35,18.37,18.34,18.37,46037.0,16.1473,16.1649,16.1385,16.1649,46037.0
2023-02-14 14:45:00,18.36,18.37,18.35,18.37,48353.0,16.1561,16.1649,16.1473,16.1649,48353.0
2023-02-14 14:50:00,18.37,18.37,18.35,18.37,92741.0,16.1649,16.1649,16.1473,16.1649,92741.0
2023-02-14 14:55:00,18.37,18.37,18.35,18.36,88522.0,16.1649,16.1649,16.1473,16.1561,88522.0
2023-02-14 15:00:00,18.36,18.37,18.35,18.37,106356.0,16.1561,16.1649,16.1473,16.1649,106356.0
2023-02-14 15:05:00,18.37,18.37,18.34,18.35,89880.0,16.1649,16.1649,16.1385,16.1473,89880.0
2023-02-14 15:10:00,18.34,18.35,18.33,18.34,47163.0,16.1385,16.1473,16.1297,16.1385,47163.0
2023-02-14 15:15:00,18.33,18.34,18.29,18.31,351051.0,16.1297,16.1385,16.0945,16.1121,351051.0
2023-02-14 15:20:00,18.31,18.32,18.3,18.32,56302.0,16.1121,16.1209,16.1033,16.1209,56302.0
2023-02-14 15:25:00,18.32,18.32,18.3,18.3,138436.0,16.1209,16.1209,16.1033,16.1033,138436.0
2023-02-14 15:30:00,18.31,18.32,18.3,18.32,126023.0,16.1121,16.1209,16.1033,16.1209,126023.0
2023-02-14 15:35:00,18.31,18.33,18.31,18.32,153777.0,16.1121,16.1297,16.1121,16.1209,153777.0
2023-02-14 15:40:00,18.32,18.34,18.32,18.34,98775.0,16.1209,16.1385,16.1209,16.1385,98775.0
2023-02-14 15:45:00,18.34,18.37,18.33,18.37,280224.0,16.1385,16.1649,16.1297,16.1649,280224.0
2023-02-14 15:50:00,18.36,18.37,18.33,18.34,495492.0,16.1561,16.1649,16.1297,16.1385,495492.0
2023-02-14 15:55:00,18.34,18.35,18.32,18.33,638016.0,16.1385,16.1473,16.1209,16.1297,638016.0
2023-02-15 09:30:00,18.23,18.23,18.12,18.14,680704.0,16.0417,16.0417,15.9449,15.9625,680704.0
2023-02-15 09:35:00,18.14,18.16,18.04,18.05,170937.0,15.9625,15.9801,15.8745,15.8833,170937.0
2023-02-15 09:40:00,18.06,18.14,18.05,18.13,74031.0,15.8921,15.9625,15.8833,15.9537,74031.0
2023-02-15 09:45:00,18.12,18.15,18.11,18.14,73423.0,15.9449,15.9713,15.9361,15.9625,73423.0
2023-02-15 09:50:00,18.14,18.16,18.08,18.1,123487.0,15.9625,15.9801,15.9097,15.9273,123487.0
2023-02-15 09:55:00,18.09,18.11,18.05,18.05,93505.0,15.9185,15.9361,15.8833,15.8833,93505.0
2023-02-15 10:00:00,18.05,18.14,18.05,18.14,118566.0,15.8833,15.9625,15.8833,15.9625,118566.0
2023-02-15 10:05:00,18.14,18.15,18.1,18.11,107591.0,15.9625,15.9713,15.9273,15.9361,107591.0
2023-02-15 10:10:00,18.12,18.14,18.09,18.13,74071.0,15.9449,15.9625,15.9185,15.9537,74071.0
2023-02-15 10:15:00,18.13,18.15,18.12,18.14,131622.0,15.9537,15.9713,15.9449,15.9625,131622.0
2023-02-15 10:20:00,18.14,18.14,18.1,18.11,75182.0,15.9625,15.9625,15.9273,15.9361,75182.0
2023-02-15 10:25:00,18.11,18.11,18.08,18.1,76835.0,15.9361,15.9361,15.9097,15.9273,76835.0
2023-02-15 10:30:00,18.09,18.16,18.08,18.16,121787.0,15.9185,15.9801,15.9097,15.9801,121787.0
2023-02-15 10:35:00,18.16,18.17,18.14,18.15,66593.0,15.9801,15.9889,15.9625,15.9713,66593.0
2023-02-15 10:40:00,18.15,18.18,18.14,18.15,126944.0,15.9713,15.9977,15.9625,15.9713,126944.0
2023-02-15 10:45:00,18.15,18.17,18.14,18.16,85695.0,15.9713,15.9889,15.9625,15.9801,85695.0
2023-02-15 10:50:00,18.16,18.17,18.14,18.16,103754.0,15.9801,15.9889,15.9625,15.9801,103754.0
2023-02-15 10:55:00,18.16,18.18,18.15,18.16,92437.0,15.9801,15.9977,15.9713,15.9801,92437.0
2023-02-15 11:00:00,18.15,18.15,18.12,18.15,171763.0,15.9713,15.9713,15.9449,15.9713,171763.0
2023-02-15 11:05:00,18.14,18.16,18.13,18.14,124021.0,15.9625,15.9801,15.9537,15.9625,124021.0
2023-02-15 11:10:00,18.15,18.17,18.14,18.16,54299.0,15.9713,15.9889,15.9625,15.9801,54299.0
2023-02-15 11:15:00,18.16,18.19,18.16,18.17,83085.0,15.9801,16.0065,15.9801,15.9889,83085.0
2023-02-15 11:20:00,18.17,18.18,18.13,18.14,112369.0,15.9889,15.9977,15.9537,15.9625,112369.0
2023-02-15 11:25:00,18.15,18.15,18.12,18.13,123449.0,15.9713,15.9713,15.9449,15.9537,123449.0
2023-02-15 11:30:00,18.14,18.14,18.09,18.1,197593.0,15.9625,15.9625,15.9185,15.9273,197593.0
2023-02-15 11:35:00,18.09,18.1,18.07,18.09,114032.0,15.9185,15.9273,15.9009,15.9185,114032.0
2023-02-15 11:40:00,18.09,18.11,18.08,18.11,199635.0,15.9185,15.9361,15.9097,15.9361,199635.0
2023-02-15 11:45:00,18.11,18.12,18.1,18.12,81276.0,15.9361,15.9449,15.9273,15.9449,81276.0
2023-02-15 11:50:00,18.12,18.13,18.11,18.12,61190.0,15.9449,15.9537,15.9361,15.9449,61190.0
2023-02-15 11:55:00,18.12,18.12,18.09,18.1,110432.0,15.9449,15.9449,15.9185,15.9273,110432.0
2023-02-15 12:00:00,18.1,18.11,18.08,18.1,109677.0,15.9273,15.9361,15.9097,15.9273,109677.0
2023-02-15 12:05:00,18.1,18.1,18.06,18.06,146193.0,15.9273,15.9273,15.8921,15.8921,146193.0
2023-02-15 12:10:00,18.07,18.08,18.04,18.05,93090.0,15.9009,15.9097,15.8745,15.8833,93090.0
2023-02-15 12:15:00,18.04,18.05,18.03,18.05,61087.0,15.8745,15.8833,15.8657,15.8833,61087.0
2023-02-15 12:20:00,18.05,18.06,18.02,18.04,145239.0,15.8833,15.8921,15.8569,15.8745,145239.0
2023-02-15 12:25:00,18.03,18.04,18.01,18.02,101429.0,15.8657,15.8745,15.8481,15.8569,101429.0
2023-02-15 12:30:00,18.02,18.04,18.02,18.04,134657.0,15.8569,15.8745,15.8569,15.8745,134657.0
2023-02-15 12:35:00,18.04,18.05,18.03,18.05,85885.0,15.8745,15.8833,15.8657,15.8833,85885.0
2023-02-15 12:40:00,18.05,18.06,18.04,18.05,71289.0,15.8833,15.8921,15.8745,15.8833,71289.0
2023-02-15 12:45:00,18.05,18.07,18.05,18.06,70401.0,15.8833,15.9009,15.8833,15.8921,70401.0
2023-02-15 12:50:00,18.05,18.06,18.05,18.05,34909.0,15.8833,15.8921,15.8833,15.8833,34909.0
2023-02-15 12:55:00,18.06,18.06,18.04,18.05,106955.0,15.8921,15.8921,15.8745,15.8833,106955.0
2023-02-15 13:00:00,18.05,18.07,18.04,18.05,75594.0,15.8833,15.9009,15.8745,15.8833,75594.0
2023-02-15 13:05:00,18.06,18.07,18.04,18.07,95306.0,15.8921,15.9009,15.8745,15.9009,95306.0
2023-02-15 13:10:00,18.07,18.07,18.06,18.06,34932.0,15.9009,15.9009,15.8921,15.8921,34932.0
2023-02-15 13:15:00,18.06,18.07,18.05,18.07,112194.0,15.8921,15.9009,15.8833,15.9009,112194.0
2023-02-15 13:20:00,18.07,18.09,18.06,18.09,86370.0,15.9009,15.9185,15.8921,15.9185,86370.0
2023-02-15 13:25:00,18.09,18.09,18.08,18.09,88992.0,15.9185,15.9185,15.9097,15.9185,88992.0
2023-02-15 13:30:00,18.09,18.1,18.07,18.07,115432.0,15.9185,15.9273,15.9009,15.9009,115432.0
2023-02-15 13:35:00,18.08,18.08,18.06,18.07,113417.0,15.9097,15.9097,15.8921,15.9009,113417.0
2023-02-15 13:40:00,18.07,18.09,18.07,18.09,156089.0,15.9009,15.9185,15.9009,15.9185,156089.0
2023-02-15 13:45:00,18.09,18.1,18.08,18.08,89599.0,15.9185,15.9273,15.9097,15.9097,89599.0
2023-02-15 13:50:00,18.08,18.09,18.07,18.09,143486.0,15.9097,15.9185,15.9009,15.9185,143486.0
2023-02-15 13:55:00,18.09,18.1,18.08,18.1,107541.0,15.9185,15.9273,15.9097,15.9273,107541.0
2023-02-15 14:00:00,18.1,18.11,18.09,18.1,94556.0,15.9273,15.9361,15.9185,15.9273,94556.0
2023-02-15 14:05:00,18.1,18.11,18.09,18.11,104067.0,15.9273,15.9361,15.9185,15.9361,104067.0
2023-02-15 14:10:00,18.11,18.11,18.09,18.1,80042.0,15.9361,15.9361,15.9185,15.9273,80042.0
2023-02-15 14:15:00,18.1,18.1,18.08,18.08,59506.0,15.9273,15.9273,15.9097,15.9097,59506.0
2023-02-15 14:20:00,18.09,18.09,18.07,18.07,55911.0,15.9185,15.9185,15.9009,15.9009,55911.0
2023-02-15 14:25:00,18.07,18.08,18.06,18.07,160079.0,15.9009,15.9097,15.8921,15.9009,160079.0
2023-02-15 14:30:00,18.07,18.09,18.07,18.09,67156.0,15.9009,15.9185,15.9009,15.9185,67156.0
2023-02-15 14:35:00,18.09,18.09,18.08,18.09,61585.0,15.9185,15.9185,15.9097,15.9185,61585.0
2023-02-15 14:40:00,18.09,18.1,18.08,18.1,81971.0,15.9185,15.9273,15.9097,15.9273,81971.0
2023-02-15 14:45:00,18.1,18.11,18.08,18.09,152088.0,15.9273,15.9361,15.9097,15.9185,152088.0
2023-02-15 14:50:00,18.09,18.1,18.08,18.09,57396.0,15.9185,15.9273,15.9097,15.9185,57396.0
2023-02-15 14:55:00,18.09,18.09,18.08,18.09,78573.0,15.9185,15.9185,15.9097,15.9185,78573.0
2023-02-15 15:00:00,18.09,18.09,18.08,18.09,105982.0,15.9185,15.9185,15.9097,15.9185,105982.0
2023-02-15 15:05:00,18.09,18.11,18.08,18.11,122431.0,15.9185,15.9361,15.9097,15.9361,122431.0
2023-02-15 15:10:00,18.1,18.12,18.09,18.09,132657.0,15.9273,15.9449,15.9185,15.9185,132657.0
2023-02-15 15:15:00,18.1,18.1,18.09,18.1,46091.0,15.9273,15.9273,15.9185,15.9273,46091.0
2023-02-15 15:20:00,18.1,18.11,18.09,18.11,79074.0,15.9273,15.9361,15.9185,15.9361,79074.0
2023-02-15 15:25:00,18.11,18.13,18.1,18.12,190332.0,15.9361,15.9537,15.9273,15.9449,190332.0
2023-02-15 15:30:00,18.12,18.14,18.11,18.14,177327.0,15.9449,15.9625,15.9361,15.9625,177327.0
2023-02-15 15:35:00,18.14,18.16,18.13,18.16,164329.0,15.9625,15.9801,15.9537,15.9801,164329.0
2023-02-15 15:40:00,18.16,18.16,18.14,18.14,281263.0,15.9801,15.9801,15.9625,15.9625,281263.0
2023-02-15 15:45:00,18.14,18.17,18.14,18.17,290307.0,15.9625,15.9889,15.9625,15.9889,290307.0
2023-02-15 15:50:00,18.17,18.18,18.16,18.18,496460.0,15.9889,15.9977,15.9801,15.9977,496460.0
2023-02-15 15:55:00,18.17,18.19,18.16,18.19,626664.0,15.9889,16.0065,15.9801,16.0065,626664.0
2023-02-16 09:30:00,18.03,18.15,17.93,17.94,398639.0,15.8657,15.9713,15.7777,15.7865,398639.0
2023-02-16 09:35:00,17.95,18.03,17.92,18.03,173994.0,15.7953,15.8657,15.7689,15.8657,173994.0
2023-02-16 09:40:00,18.02,18.05,18.0,18.03,97835.0,15.8569,15.8833,15.8393,15.8657,97835.0
2023-02-16 09:45:00,18.03,18.04,18.0,18.02,99682.0,15.8657,15.8745,15.8393,15.8569,99682.0
2023-02-16 09:50:00,18.02,18.03,17.97,17.97,131502.0,15.8569,15.8657,15.8129,15.8129,131502.0
2023-02-16 09:55:00,17.97,17.97,17.93,17.95,160418.0,15.8129,15.8129,15.7777,15.7953,160418.0
2023-02-16 10:00:00,17.95,17.98,17.92,17.93,161930.0,15.7953,15.8217,15.7689,15.7777,161930.0
2023-02-16 10:05:00,17.93,17.97,17.92,17.96,170189.0,15.7777,15.8129,15.7689,15.8041,170189.0
2023-02-16 10:10:00,17.96,18.02,17.96,18.01,90213.0,15.8041,15.8569,15.8041,15.8481,90213.0
2023-02-16 10:15:00,18.01,18.02,17.98,18.0,292100.0,15.8481,15.8569,15.8217,15.8393,292100.0
2023-02-16 10:20:00,18.0,18.04,17.99,18.0,158744.0,15.8393,15.8745,15.8305,15.8393,158744.0
2023-02-16 10:25:00,18.0,18.02,17.98,17.99,113264.0,15.8393,15.8569,15.8217,15.8305,113264.0
2023-02-16 10:30:00,18.0,18.04,17.99,18.02,196069.0,15.8393,15.8745,15.8305,15.8569,196069.0
2023-02-16 10:35:00,18.03,18.06,18.02,18.05,168616.0,15.8657,15.8921,15.8569,15.8833,168616.0
2023-02-16 10:40:00,18.05,18.05,18.01,18.05,113745.0,15.8833,15.8833,15.8481,15.8833,113745.0
2023-02-16 10:45:00,18.05,18.08,18.03,18.07,147425.0,15.8833,15.9097,15.8657,15.9009,147425.0
2023-02-16 10:50:00,18.07,18.09,18.06,18.08,158013.0,15.9009,15.9185,15.8921,15.9097,158013.0
2023-02-16 10:55:00,18.07,18.09,18.05,18.09,81770.0,15.9009,15.9185,15.8833,15.9185,81770.0
2023-02-16 11:00:00,18.09,18.09,18.07,18.07,60254.0,15.9185,15.9185,15.9009,15.9009,60254.0
2023-02-16 11:05:00,18.07,18.08,18.03,18.04,99843.0,15.9009,15.9097,15.8657,15.8745,99843.0
2023-02-16 11:10:00,18.04,18.05,18.04,18.05,60964.0,15.8745,15.8833,15.8745,15.8833,60964.0
2023-02-16 11:15:00,18.05,18.07,18.04,18.07,51114.0,15.8833,15.9009,15.8745,15.9009,51114.0
2023-02-16 11:20:00,18.07,18.08,18.06,18.08,45471.0,15.9009,15.9097,15.8921,15.9097,45471.0
2023-02-16 11:25:00,18.08,18.1,18.07,18.1,102277.0,15.9097,15.9273,15.9009,15.9273,102277.0
2023-02-16 11:30:00,18.09,18.12,18.09,18.1,114616.0,15.9185,15.9449,15.9185,15.9273,114616.0
2023-02-16 11:35:00,18.11,18.11,18.08,18.1,109358.0,15.9361,15.9361,15.9097,15.9273,109358.0
2023-02-16 11:40:00,18.1,18.12,18.09,18.12,95223.0,15.9273,15.9449,15.9185,15.9449,95223.0
2023-02-16 11:45:00,18.12,18.14,18.11,18.14,48946.0,15.9449,15.9625,15.9361,15.9625,48946.0
2023-02-16 11:50:00,18.13,18.15,18.13,18.14,80888.0,15.9537,15.9713,15.9537,15.9625,80888.0
2023-02-16 11:55:00,18.14,18.14,18.12,18.13,57521.0,15.9625,15.9625,15.9449,15.9537,57521.0
2023-02-16 12:00:00,18.14,18.14,18.13,18.14,22497.0,15.9625,15.9625,15.9537,15.9625,22497.0
2023-02-16 12:05:00,18.14,18.16,18.13,18.15,98041.0,15.9625,15.9801,15.9537,15.9713,98041.0
2023-02-16 12:10:00,18.15,18.16,18.15,18.15,26944.0,15.9713,15.9801,15.9713,15.9713,26944.0
2023-02-16 12:15:00,18.16,18.16,18.14,18.14,83043.0,15.9801,15.9801,15.9625,15.9625,83043.0
2023-02-16 12:20:00,18.14,18.18,18.13,18.17,89275.0,15.9625,15.9977,15.9537,15.9889,89275.0
2023-02-16 12:25:00,18.17,18.19,18.17,18.18,77007.0,15.9889,16.0065,15.9889,15.9977,77007.0
2023-02-16 12:30:00,18.19,18.22,18.17,18.21,290035.0,16.0065,16.0329,15.9889,16.0241,290035.0
2023-02-16 12:35:00,18.21,18.23,18.21,18.21,70841.0,16.0241,16.0417,16.0241,16.0241,70841.0
2023-02-16 12:40:00,18.21,18.22,18.2,18.21,56463.0,16.0241,16.0329,16.0153,16.0241,56463.0
2023-02-16 12:45:00,18.21,18.22,18.2,18.21,93978.0,16.0241,16.0329,16.0153,16.0241,93978.0
2023-02-16 12:50:00,18.22,18.22,18.21,18.22,73797.0,16.0329,16.0329,16.0241,16.0329,73797.0
2023-02-16 12:55:00,18.21,18.23,18.21,18.22,125372.0,16.0241,16.0417,16.0241,16.0329,125372.0
2023-02-16 13:00:00,18.22,18.22,18.2,18.21,74833.0,16.0329,16.0329,16.0153,16.0241,74833.0
2023-02-16 13:05:00,18.21,18.21,18.19,18.19,97401.0,16.0241,16.0241,16.0065,16.0065,97401.0
2023-02-16 13:10:00,18.19,18.2,18.18,18.19,58645.0,16.0065,16.0153,15.9977,16.0065,58645.0
2023-02-16 13:15:00,18.19,18.19,18.16,18.18,102661.0,16.0065,16.0065,15.9801,15.9977,102661.0
2023-02-16 13:20:00,18.18,18.18,18.15,18.16,49944.0,15.9977,15.9977,15.9713,15.9801,49944.0
2023-02-16 13:25:00,18.16,18.16,18.14,18.15,62781.0,15.9801,15.9801,15.9625,15.9713,62781.0
2023-02-16 13:30:00,18.15,18.16,18.14,18.16,92495.0,15.9713,15.9801,15.9625,15.9801,92495.0
2023-02-16 13:35:00,18.16,18.19,18.15,18.19,99390.0,15.9801,16.0065,15.9713,16.0065,99390.0
2023-02-16 13:40:00,18.19,18.19,18.18,18.18,59908.0,16.0065,16.0065,15.9977,15.9977,59908.0
2023-02-16 13:45:00,18.19,18.2,18.15,18.18,375005.0,16.0065,16.0153,15.9713,15.9977,375005.0
2023-02-16 13:50:00,18.17,18.18,18.16,18.17,126435.0,15.9889,15.9977,15.9801,15.9889,126435.0
2023-02-16 13:55:00,18.17,18.18,18.16,18.18,71275.0,15.9889,15.9977,15.9801,15.9977,71275.0
2023-02-16 14:00:00,18.18,18.2,18.17,18.2,64402.0,15.9977,16.0153,15.9889,16.0153,64402.0
2023-02-16 14:05:00,18.2,18.2,18.18,18.2,77465.0,16.0153,16.0153,15.9977,16.0153,77465.0
2023-02-16 14:10:00,18.2,18.2,18.18,18.19,63040.0,16.0153,16.0153,15.9977,16.0065,63040.0
2023-02-16 14:15:00,18.19,18.2,18.18,18.19,70501.0,16.0065,16.0153,15.9977,16.0065,70501.0
2023-02-16 14:20:00,18.19,18.2,18.17,18.2,56270.0,16.0065,16.0153,15.9889,16.0153,56270.0
2023-02-16 14:25:00,18.2,18.21,18.19,18.21,179393.0,16.0153,16.0241,16.0065,16.0241,179393.0
2023-02-16 14:30:00,18.2,18.22,18.2,18.21,103964.0,16.0153,16.0329,16.0153,16.0241,103964.0
2023-02-16 14:35:00,18.21,18.22,18.19,18.19,81489.0,16.0241,16.0329,16.0065,16.0065,81489.0
2023-02-16 14:40:00,18.2,18.2,18.18,18.18,115707.0,16.0153,16.0153,15.9977,15.9977,115707.0
2023-02-16 14:45:00,18.18,18.19,18.17,18.19,61581.0,15.9977,16.0065,15.9889,16.0065,61581.0
2023-02-16 14:50:00,18.19,18.19,18.17,18.19,64015.0,16.0065,16.0065,15.9889,16.0065,64015.0
2023-02-16 14:55:00,18.19,18.2,18.18,18.2,31503.0,16.0065,16.0153,15.9977,16.0153,31503.0
2023-02-16 15:00:00,18.2,18.2,18.17,18.18,71101.0,16.0153,16.0153,15.9889,15.9977,71101.0
2023-02-16 15:05:00,18.18,18.19,18.15,18.18,126988.0,15.9977,16.0065,15.9713,15.9977,126988.0
2023-02-16 15:10:00,18.18,18.18,18.17,18.17,53237.0,15.9977,15.9977,15.9889,15.9889,53237.0
2023-02-16 15:15:00,18.18,18.18,18.13,18.14,183100.0,15.9977,15.9977,15.9537,15.9625,183100.0
2023-02-16 15:20:00,18.14,18.16,18.13,18.14,122851.0,15.9625,15.9801,15.9537,15.9625,122851.0
2023-02-16 15:25:00,18.14,18.15,18.13,18.13,93700.0,15.9625,15.9713,15.9537,15.9537,93700.0
2023-02-16 15:30:00,18.13,18.14,18.11,18.13,117069.0,15.9537,15.9625,15.9361,15.9537,117069.0
2023-02-16 15:35:00,18.13,18.15,18.12,18.13,116442.0,15.9537,15.9713,15.9449,15.9537,116442.0
2023-02-16 15:40:00,18.14,18.15,18.12,18.14,154443.0,15.9625,15.9713,15.9449,15.9625,154443.0
2023-02-16 15:45:00,18.14,18.15,18.1,18.11,171816.0,15.9625,15.9713,15.9273,15.9361,171816.0
2023-02-16 15:50:00,18.11,18.12,18.1,18.11,287183.0,15.9361,15.9449,15.9273,15.9361,287183.0
2023-02-16 15:55:00,18.11,18.11,18.07,18.09,612353.0,15.9361,15.9361,15.9009,15.9185,612353.0
2023-02-17 09:30:00,17.94,17.97,17.85,17.9,594890.0,15.7865,15.8129,15.7073,15.7513,594890.0
2023-02-17 09:35:00,17.9,17.91,17.8,17.81,217048.0,15.7513,15.7601,15.6633,15.6721,217048.0
2023-02-17 09:40:00,17.8,17.83,17.77,17.83,157699.0,15.6633,15.6897,15.6369,15.6897,157699.0
2023-02-17 09:45:00,17.82,17.87,17.79,17.84,62624.0,15.6809,15.7249,15.6545,15.6985,62624.0
2023-02-17 09:50:00,17.84,17.84,17.76,17.77,137328.0,15.6985,15.6985,15.6281,15.6369,137328.0
2023-02-17 09:55:00,17.76,17.78,17.72,17.74,334051.0,15.6281,15.6457,15.5929,15.6105,334051.0
2023-02-17 10:00:00,17.75,17.81,17.74,17.8,117697.0,15.6193,15.6721,15.6105,15.6633,117697.0
2023-02-17 10:05:00,17.81,17.83,17.78,17.8,105330.0,15.6721,15.6897,15.6457,15.6633,105330.0
2023-02-17 10:10:00,17.8,17.85,17.78,17.84,108787.0,15.6633,15.7073,15.6457,15.6985,108787.0
2023-02-17 10:15:00,17.84,17.88,17.81,17.88,147720.0,15.6985,15.7337,15.6721,15.7337,147720.0
2023-02-17 10:20:00,17.87,17.91,17.87,17.87,83843.0,15.7249,15.7601,15.7249,15.7249,83843.0
2023-02-17 10:25:00,17.88,17.9,17.87,17.89,89095.0,15.7337,15.7513,15.7249,15.7425,89095.0
2023-02-17 10:30:00,17.89,17.94,17.87,17.94,92189.0,15.7425,15.7865,15.7249,15.7865,92189.0
2023-02-17 10:35:00,17.93,17.96,17.92,17.93,182746.0,15.7777,15.8041,15.7689,15.7777,182746.0
2023-02-17 10:40:00,17.94,17.94,17.87,17.88,105364.0,15.7865,15.7865,15.7249,15.7337,105364.0
2023-02-17 10:45:00,17.87,17.88,17.84,17.87,173253.0,15.7249,15.7337,15.6985,15.7249,173253.0
2023-02-17 10:50:00,17.87,17.87,17.83,17.85,64297.0,15.7249,15.7249,15.6897,15.7073,64297.0
2023-02-17 10:55:00,17.85,17.85,17.82,17.84,70935.0,15.7073,15.7073,15.6809,15.6985,70935.0
2023-02-17 11:00:00,17.84,17.87,17.84,17.85,48168.0,15.6985,15.7249,15.6985,15.7073,48168.0
2023-02-17 11:05:00,17.85,17.86,17.82,17.82,182355.0,15.7073,15.7161,15.6809,15.6809,182355.0
2023-02-17 11:10:00,17.82,17.83,17.8,17.8,195452.0,15.6809,15.6897,15.6633,15.6633,195452.0
2023-02-17 11:15:00,17.8,17.81,17.76,17.78,140124.0,15.6633,15.6721,15.6281,15.6457,140124.0
2023-02-17 11:20:00,17.78,17.78,17.76,17.78,91527.0,15.6457,15.6457,15.6281,15.6457,91527.0
2023-02-17 11:25:00,17.77,17.79,17.77,17.79,106548.0,15.6369,15.6545,15.6369,15.6545,106548.0
2023-02-17 11:30:00,17.79,17.8,17.75,17.78,410001.0,15.6545,15.6633,15.6193,15.6457,410001.0
2023-02-17 11:35:00,17.78,17.78,17.76,17.77,394609.0,15.6457,15.6457,15.6281,15.6369,394609.0
2023-02-17 11:40:00,17.77,17.8,17.76,17.79,327835.0,15.6369,15.6633,15.6281,15.6545,327835.0
2023-02-17 11:45:00,17.79,17.8,17.78,17.8,238599.0,15.6545,15.6633,15.6457,15.6633,238599.0
2023-02-17 11:50:00,17.79,17.8,17.74,17.75,178212.0,15.6545,15.6633,15.6105,15.6193,178212.0
2023-02-17 11:55:00,17.75,17.78,17.75,17.78,73696.0,15.6193,15.6457,15.6193,15.6457,73696.0
2023-02-17 12:00:00,17.78,17.81,17.77,17.8,154874.0,15.6457,15.6721,15.6369,15.6633,154874.0
2023-02-17 12:05:00,17.8,17.8,17.77,17.79,103507.0,15.6633,15.6633,15.6369,15.6545,103507.0
2023-02-17 12:10:00,17.79,17.8,17.78,17.79,50401.0,15.6545,15.6633,15.6457,15.6545,50401.0
2023-02-17 12:15:00,17.79,17.8,17.76,17.77,105840.0,15.6545,15.6633,15.6281,15.6369,105840.0
2023-02-17 12:20:00,17.77,17.8,17.76,17.79,108115.0,15.6369,15.6633,15.6281,15.6545,108115.0
2023-02-17 12:25:00,17.78,17.81,17.78,17.8,69559.0,15.6457,15.6721,15.6457,15.6633,69559.0
2023-02-17 12:30:00,17.79,17.8,17.77,17.78,106293.0,15.6545,15.6633,15.6369,15.6457,106293.0
2023-02-17 12:35:00,17.77,17.78,17.76,17.77,34755.0,15.6369,15.6457,15.6281,15.6369,34755.0
2023-02-17 12:40:00,17.77,17.77,17.75,17.76,165649.0,15.6369,15.6369,15.6193,15.6281,165649.0
2023-02-17 12:45:00,17.76,17.77,17.74,17.75,59185.0,15.6281,15.6369,15.6105,15.6193,59185.0
2023-02-17 12:50:00,17.74,17.76,17.72,17.72,120258.0,15.6105,15.6281,15.5929,15.5929,120258.0
2023-02-17 12:55:00,17.73,17.76,17.72,17.75,164721.0,15.6017,15.6281,15.5929,15.6193,164721.0
2023-02-17 13:00:00,17.75,17.76,17.72,17.74,131074.0,15.6193,15.6281,15.5929,15.6105,131074.0
2023-02-17 13:05:00,17.73,17.74,17.71,17.73,107838.0,15.6017,15.6105,15.5841,15.6017,107838.0
2023-02-17 13:10:00,17.72,17.74,17.71,17.71,85389.0,15.5929,15.6105,15.5841,15.5841,85389.0
2023-02-17 13:15:00,17.71,17.75,17.71,17.73,165826.0,15.5841,15.6193,15.5841,15.6017,165826.0
2023-02-17 13:20:00,17.73,17.73,17.7,17.71,121548.0,15.6017,15.6017,15.5753,15.5841,121548.0
2023-02-17 13:25:00,17.71,17.72,17.69,17.71,167205.0,15.5841,15.5929,15.5665,15.5841,167205.0
2023-02-17 13:30:00,17.71,17.72,17.68,17.7,134969.0,15.5841,15.5929,15.5577,15.5753,134969.0
2023-02-17 13:35:00,17.7,17.7,17.69,17.7,35027.0,15.5753,15.5753,15.5665,15.5753,35027.0
2023-02-17 13:40:00,17.7,17.71,17.69,17.7,49292.0,15.5753,15.5841,15.5665,15.5753,49292.0
2023-02-17 13:45:00,17.7,17.72,17.69,17.71,115240.0,15.5753,15.5929,15.5665,15.5841,115240.0
2023-02-17 13:50:00,17.71,17.74,17.7,17.72,118564.0,15.5841,15.6105,15.5753,15.5929,118564.0
2023-02-17 13:55:00,17.71,17.72,17.7,17.7,62798.0,15.5841,15.5929,15.5753,15.5753,62798.0
2023-02-17 14:00:00,17.7,17.73,17.7,17.72,115694.0,15.5753,15.6017,15.5753,15.5929,115694.0
2023-02-17 14:05:00,17.71,17.74,17.71,17.73,53413.0,15.5841,15.6105,15.5841,15.6017,53413.0
2023-02-17 14:10:00,17.73,17.74,17.7,17.7,71807.0,15.6017,15.6105,15.5753,15.5753,71807.0
2023-02-17 14:15:00,17.71,17.72,17.7,17.71,158015.0,15.5841,15.5929,15.5753,15.5841,158015.0
2023-02-17 14:20:00,17.71,17.77,17.71,17.77,109209.0,15.5841,15.6369,15.5841,15.6369,109209.0
2023-02-17 14:25:00,17.77,17.77,17.75,17.76,101720.0,15.6369,15.6369,15.6193,15.6281,101720.0
2023-02-17 14:30:00,17.76,17.77,17.75,17.77,131283.0,15.6281,15.6369,15.6193,15.6369,131283.0
2023-02-17 14:35:00,17.76,17.78,17.76,17.77,88269.0,15.6281,15.6457,15.6281,15.6369,88269.0
2023-02-17 14:40:00,17.77,17.77,17.75,17.76,107764.0,15.6369,15.6369,15.6193,15.6281,107764.0
2023-02-17 14:45:00,17.77,17.77,17.75,17.76,64908.0,15.6369,15.6369,15.6193,15.6281,64908.0
2023-02-17 14:50:00,17.77,17.78,17.76,17.77,220308.0,15.6369,15.6457,15.6281,15.6369,220308.0
2023-02-17 14:55:00,17.76,17.78,17.76,17.77,107172.0,15.6281,15.6457,15.6281,15.6369,107172.0
2023-02-17 15:00:00,17.78,17.79,17.77,17.78,64863.0,15.6457,15.6545,15.6369,15.6457,64863.0
2023-02-17 15:05:00,17.78,17.8,17.77,17.79,146613.0,15.6457,15.6633,15.6369,15.6545,146613.0
2023-02-17 15:10:00,17.8,17.8,17.75,17.77,112543.0,15.6633,15.6633,15.6193,15.6369,112543.0
2023-02-17 15:15:00,17.76,17.77,17.75,17.76,97636.0,15.6281,15.6369,15.6193,15.6281,97636.0
2023-02-17 15:20:00,17.76,17.77,17.74,17.76,137294.0,15.6281,15.6369,15.6105,15.6281,137294.0
2023-02-17 15:25:00,17.76,17.77,17.74,17.75,154499.0,15.6281,15.6369,15.6105,15.6193,154499.0
2023-02-17 15:30:00,17.75,17.75,17.73,17.75,315454.0,15.6193,15.6193,15.6017,15.6193,315454.0
2023-02-17 15:35:00,17.75,17.77,17.74,17.74,249953.0,15.6193,15.6369,15.6105,15.6105,249953.0
2023-02-17 15:40:00,17.74,17.75,17.73,17.73,221949.0,15.6105,15.6193,15.6017,15.6017,221949.0
2023-02-17 15:45:00,17.73,17.75,17.71,17.75,533655.0,15.6017,15.6193,15.5841,15.6193,533655.0
2023-02-17 15:50:00,17.75,17.77,17.74,17.75,599808.0,15.6193,15.6369,15.6105,15.6193,599808.0
2023-02-17 15:55:00,17.75,17.76,17.71,17.71,1839456.0,15.6193,15.6281,15.5841,15.5841,1839456.0
2023-02-21 09:30:00,17.63,17.68,17.6,17.67,411812.0,15.5137,15.5577,15.4873,15.5489,411812.0
2023-02-21 09:35:00,17.67,17.69,17.64,17.68,129429.0,15.5489,15.5665,15.5225,15.5577,129429.0
2023-02-21 09:40:00,17.69,17.7,17.67,17.69,103680.0,15.5665,15.5753,15.5489,15.5665,103680.0
2023-02-21 09:45:00,17.68,17.69,17.56,17.57,173386.0,15.5577,15.5665,15.4521,15.4609,173386.0
2023-02-21 09:50:00,17.56,17.59,17.55,17.57,70013.0,15.4521,15.4785,15.4433,15.4609,70013.0
2023-02-21 09:55:00,17.57,17.58,17.52,17.52,438099.0,15.4609,15.4697,15.4169,15.4169,438099.0
2023-02-21 10:00:00,17.52,17.56,17.51,17.55,161322.0,15.4169,15.4521,15.4081,15.4433,161322.0
2023-02-21 10:05:00,17.55,17.62,17.54,17.59,135406.0,15.4433,15.5049,15.4345,15.4785,135406.0
2023-02-21 10:10:00,17.59,17.6,17.56,17.57,76617.0,15.4785,15.4873,15.4521,15.4609,76617.0
2023-02-21 10:15:00,17.57,17.61,17.55,17.57,217659.0,15.4609,15.4961,15.4433,15.4609,217659.0
2023-02-21 10:20:00,17.57,17.58,17.51,17.51,132705.0,15.4609,15.4697,15.4081,15.4081,132705.0
2023-02-21 10:25:00,17.51,17.52,17.48,17.52,215714.0,15.4081,15.4169,15.3817,15.4169,215714.0
2023-02-21 10:30:00,17.52,17.55,17.5,17.54,115318.0,15.4169,15.4433,15.3993,15.4345,115318.0
2023-02-21 10:35:00,17.53,17.58,17.53,17.55,120476.0,15.4257,15.4697,15.4257,15.4433,120476.0
2023-02-21 10:40:00,17.55,17.57,17.52,17.53,168626.0,15.4433,15.4609,15.4169,15.4257,168626.0
2023-02-21 10:45:00,17.53,17.54,17.49,17.49,154179.0,15.4257,15.4345,15.3905,15.3905,154179.0
2023-02-21 10:50:00,17.5,17.52,17.49,17.52,100158.0,15.3993,15.4169,15.3905,15.4169,100158.0
2023-02-21 10:55:00,17.52,17.54,17.5,17.52,117761.0,15.4169,15.4345,15.3993,15.4169,117761.0
2023-02-21 11:00:00,17.53,17.55,17.52,17.53,121372.0,15.4257,15.4433,15.4169,15.4257,121372.0
2023-02-21 11:05:00,17.54,17.55,17.52,17.52,95771.0,15.4345,15.4433,15.4169,15.4169,95771.0
2023-02-21 11:10:00,17.53,17.54,17.51,17.53,84191.0,15.4257,15.4345,15.4081,15.4257,84191.0
2023-02-21 11:15:00,17.53,17.54,17.52,17.53,116749.0,15.4257,15.4345,15.4169,15.4257,116749.0
2023-02-21 11:20:00,17.53,17.54,17.51,17.53,88303.0,15.4257,15.4345,15.4081,15.4257,88303.0
2023-02-21 11:25:00,17.53,17.54,17.51,17.53,99564.0,15.4257,15.4345,15.4081,15.4257,99564.0
2023-02-21 11:30:00,17.53,17.54,17.48,17.5,108248.0,15.4257,15.4345,15.3817,15.3993,108248.0
2023-02-21 11:35:00,17.5,17.51,17.47,17.49,147394.0,15.3993,15.4081,15.3729,15.3905,147394.0
2023-02-21 11:40:00,17.49,17.5,17.47,17.48,71212.0,15.3905,15.3993,15.3729,15.3817,71212.0
2023-02-21 11:45:00,17.48,17.5,17.47,17.49,107660.0,15.3817,15.3993,15.3729,15.3905,107660.0
2023-02-21 11:50:00,17.48,17.49,17.44,17.45,138370.0,15.3817,15.3905,15.3465,15.3553,138370.0
2023-02-21 11:55:00,17.45,17.47,17.44,17.46,126430.0,15.3553,15.3729,15.3465,15.3641,126430.0
2023-02-21 12:00:00,17.46,17.47,17.45,17.45,81802.0,15.3641,15.3729,15.3553,15.3553,81802.0
2023-02-21 12:05:00,17.45,17.46,17.42,17.43,131501.0,15.3553,15.3641,15.3289,15.3377,131501.0
2023-02-21 12:10:00,17.43,17.44,17.41,17.41,134870.0,15.3377,15.3465,15.3201,15.3201,134870.0
2023-02-21 12:15:00,17.41,17.43,17.41,17.43,140361.0,15.3201,15.3377,15.3201,15.3377,140361.0
2023-02-21 12:20:00,17.43,17.44,17.42,17.44,81938.0,15.3377,15.3465,15.3289,15.3465,81938.0
2023-02-21 12:25:00,17.44,17.44,17.42,17.44,91456.0,15.3465,15.3465,15.3289,15.3465,91456.0
2023-02-21 12:30:00,17.44,17.44,17.42,17.43,52414.0,15.3465,15.3465,15.3289,15.3377,52414.0
2023-02-21 12:35:00,17.42,17.44,17.42,17.44,97076.0,15.3289,15.3465,15.3289,15.3465,97076.0
2023-02-21 12:40:00,17.44,17.46,17.42,17.43,119205.0,15.3465,15.3641,15.3289,15.3377,119205.0
2023-02-21 12:45:00,17.43,17.43,17.41,17.41,161568.0,15.3377,15.3377,15.3201,15.3201,161568.0
2023-02-21 12:50:00,17.41,17.42,17.4,17.4,61563.0,15.3201,15.3289,15.3113,15.3113,61563.0
2023-02-21 12:55:00,17.41,17.42,17.4,17.42,159492.0,15.3201,15.3289,15.3113,15.3289,159492.0
2023-02-21 13:00:00,17.41,17.42,17.4,17.4,41718.0,15.3201,15.3289,15.3113,15.3113,41718.0
2023-02-21 13:05:00,17.4,17.41,17.37,17.38,238210.0,15.3113,15.3201,15.2849,15.2937,238210.0
2023-02-21 13:10:00,17.38,17.39,17.37,17.39,71955.0,15.2937,15.3025,15.2849,15.3025,71955.0
2023-02-21 13:15:00,17.38,17.39,17.37,17.38,69169.0,15.2937,15.3025,15.2849,15.2937,69169.0
2023-02-21 13:20:00,17.37,17.38,17.36,17.38,130359.0,15.2849,15.2937,15.2761,15.2937,130359.0
2023-02-21 13:25:00,17.38,17.38,17.35,17.36,138061.0,15.2937,15.2937,15.2673,15.2761,138061.0
2023-02-21 13:30:00,17.37,17.37,17.34,17.34,87360.0,15.2849,15.2849,15.2585,15.2585,87360.0
2023-02-21 13:35:00,17.34,17.35,17.34,17.35,34832.0,15.2585,15.2673,15.2585,15.2673,34832.0
2023-02-21 13:40:00,17.34,17.35,17.33,17.34,134096.0,15.2585,15.2673,15.2497,15.2585,134096.0
2023-02-21 13:45:00,17.35,17.37,17.34,17.35,100599.0,15.2673,15.2849,15.2585,15.2673,100599.0
2023-02-21 13:50:00,17.36,17.37,17.34,17.37,95413.0,15.2761,15.2849,15.2585,15.2849,95413.0
2023-02-21 13:55:00,17.37,17.39,17.36,17.39,75118.0,15.2849,15.3025,15.2761,15.3025,75118.0
2023-02-21 14:00:00,17.39,17.4,17.38,17.39,93363.0,15.3025,15.3113,15.2937,15.3025,93363.0
2023-02-21 14:05:00,17.39,17.4,17.37,17.38,121820.0,15.3025,15.3113,15.2849,15.2937,121820.0
2023-02-21 14:10:00,17.38,17.38,17.34,17.35,149811.0,15.2937,15.2937,15.2585,15.2673,149811.0
2023-02-21 14:15:00,17.34,17.36,17.33,17.34,122959.0,15.2585,15.2761,15.2497,15.2585,122959.0
2023-02-21 14:20:00,17.34,17.34,17.33,17.34,69076.0,15.2585,15.2585,15.2497,15.2585,69076.0
2023-02-21 14:25:00,17.33,17.36,17.33,17.36,172837.0,15.2497,15.2761,15.2497,15.2761,172837.0
2023-02-21 14:30:00,17.36,17.37,17.35,17.36,98045.0,15.2761,15.2849,15.2673,15.2761,98045.0
2023-02-21 14:35:00,17.37,17.38,17.36,17.36,68847.0,15.2849,15.2937,15.2761,15.2761,68847.0
2023-02-21 14:40:00,17.36,17.4,17.36,17.39,125939.0,15.2761,15.3113,15.2761,15.3025,125939.0
2023-02-21 14:45:00,17.39,17.41,17.38,17.39,136656.0,15.3025,15.3201,15.2937,15.3025,136656.0
2023-02-21 14:50:00,17.39,17.41,17.38,17.41,113785.0,15.3025,15.3201,15.2937,15.3201,113785.0
2023-02-21 14:55:00,17.41,17.41,17.4,17.41,45531.0,15.3201,15.3201,15.3113,15.3201,45531.0
2023-02-21 15:00:00,17.41,17.42,17.39,17.41,158629.0,15.3201,15.3289,15.3025,15.3201,158629.0
2023-02-21 15:05:00,17.41,17.42,17.39,17.41,122772.0,15.3201,15.3289,15.3025,15.3201,122772.0
2023-02-21 15:10:00,17.41,17.41,17.39,17.39,128739.0,15.3201,15.3201,15.3025,15.3025,128739.0
2023-02-21 15:15:00,17.39,17.4,17.35,17.36,376255.0,15.3025,15.3113,15.2673,15.2761,376255.0
2023-02-21 15:20:00,17.36,17.37,17.35,17.37,123852.0,15.2761,15.2849,15.2673,15.2849,123852.0
2023-02-21 15:25:00,17.37,17.38,17.36,17.37,142619.0,15.2849,15.2937,15.2761,15.2849,142619.0
2023-02-21 15:30:00,17.37,17.41,17.36,17.41,220110.0,15.2849,15.3201,15.2761,15.3201,220110.0
2023-02-21 15:35:00,17.41,17.42,17.39,17.39,143351.0,15.3201,15.3289,15.3025,15.3025,143351.0
2023-02-21 15:40:00,17.39,17.4,17.37,17.39,265258.0,15.3025,15.3113,15.2849,15.3025,265258.0
2023-02-21 15:45:00,17.39,17.4,17.38,17.39,407108.0,15.3025,15.3113,15.2937,15.3025,407108.0
2023-02-21 15:50:00,17.39,17.4,17.35,17.37,562764.0,15.3025,15.3113,15.2673,15.2849,562764.0
2023-02-21 15:55:00,17.37,17.37,17.33,17.34,683868.0,15.2849,15.2849,15.2497,15.2585,683868.0
2023-02-22 09:30:00,17.31,17.4,17.29,17.35,311635.0,15.2321,15.3113,15.2145,15.2673,311635.0
2023-02-22 09:35:00,17.35,17.47,17.34,17.47,97065.0,15.2673,15.3729,15.2585,15.3729,97065.0
2023-02-22 09:40:00,17.47,17.49,17.44,17.46,72987.0,15.3729,15.3905,15.3465,15.3641,72987.0
2023-02-22 09:45:00,17.45,17.49,17.44,17.49,81109.0,15.3553,15.3905,15.3465,15.3905,81109.0
2023-02-22 09:50:00,17.49,17.49,17.46,17.46,77570.0,15.3905,15.3905,15.3641,15.3641,77570.0
2023-02-22 09:55:00,17.46,17.5,17.44,17.46,56692.0,15.3641,15.3993,15.3465,15.3641,56692.0
2023-02-22 10:00:00,17.46,17.47,17.43,17.46,65530.0,15.3641,15.3729,15.3377,15.3641,65530.0
2023-02-22 10:05:00,17.45,17.46,17.42,17.43,62339.0,15.3553,15.3641,15.3289,15.3377,62339.0
2023-02-22 10:10:00,17.44,17.44,17.37,17.38,56722.0,15.3465,15.3465,15.2849,15.2937,56722.0
2023-02-22 10:15:00,17.38,17.4,17.37,17.38,69034.0,15.2937,15.3113,15.2849,15.2937,69034.0
2023-02-22 10:20:00,17.37,17.39,17.35,17.39,53035.0,15.2849,15.3025,15.2673,15.3025,53035.0
2023-02-22 10:25:00,17.39,17.41,17.37,17.37,49870.0,15.3025,15.3201,15.2849,15.2849,49870.0
2023-02-22 10:30:00,17.37,17.37,17.28,17.29,152549.0,15.2849,15.2849,15.2057,15.2145,152549.0
2023-02-22 10:35:00,17.29,17.3,17.26,17.29,192600.0,15.2145,15.2233,15.1881,15.2145,192600.0
2023-02-22 10:40:00,17.29,17.34,17.28,17.33,118128.0,15.2145,15.2585,15.2057,15.2497,118128.0
2023-02-22 10:45:00,17.32,17.34,17.3,17.32,94083.0,15.2409,15.2585,15.2233,15.2409,94083.0
2023-02-22 10:50:00,17.32,17.36,17.31,17.36,62248.0,15.2409,15.2761,15.2321,15.2761,62248.0
2023-02-22 10:55:00,17.36,17.39,17.35,17.38,86190.0,15.2761,15.3025,15.2673,15.2937,86190.0
2023-02-22 11:00:00,17.38,17.38,17.36,17.37,94549.0,15.2937,15.2937,15.2761,15.2849,94549.0
2023-02-22 11:05:00,17.36,17.39,17.36,17.38,113238.0,15.2761,15.3025,15.2761,15.2937,113238.0
2023-02-22 11:10:00,17.38,17.38,17.34,17.35,92745.0,15.2937,15.2937,15.2585,15.2673,92745.0
2023-02-22 11:15:00,17.35,17.36,17.33,17.36,102424.0,15.2673,15.2761,15.2497,15.2761,102424.0
2023-02-22 11:20:00,17.36,17.38,17.35,17.38,60255.0,15.2761,15.2937,15.2673,15.2937,60255.0
2023-02-22 11:25:00,17.38,17.38,17.37,17.38,49228.0,15.2937,15.2937,15.2849,15.2937,49228.0
2023-02-22 11:30:00,17.38,17.38,17.34,17.37,89717.0,15.2937,15.2937,15.2585,15.2849,89717.0
2023-02-22 11:35:00,17.37,17.38,17.35,17.38,117604.0,15.2849,15.2937,15.2673,15.2937,117604.0
2023-02-22 11:40:00,17.37,17.38,17.36,17.38,101697.0,15.2849,15.2937,15.2761,15.2937,101697.0
2023-02-22 11:45:00,17.38,17.39,17.36,17.37,75856.0,15.2937,15.3025,15.2761,15.2849,75856.0
2023-02-22 11:50:00,17.38,17.39,17.37,17.38,51979.0,15.2937,15.3025,15.2849,15.2937,51979.0
2023-02-22 11:55:00,17.38,17.42,17.37,17.41,65854.0,15.2937,15.3289,15.2849,15.3201,65854.0
2023-02-22 12:00:00,17.41,17.42,17.4,17.42,77752.0,15.3201,15.3289,15.3113,15.3289,77752.0
2023-02-22 12:05:00,17.41,17.45,17.41,17.45,33322.0,15.3201,15.3553,15.3201,15.3553,33322.0
2023-02-22 12:10:00,17.44,17.45,17.42,17.44,52283.0,15.3465,15.3553,15.3289,15.3465,52283.0
2023-02-22 12:15:00,17.44,17.47,17.43,17.46,65024.0,15.3465,15.3729,15.3377,15.3641,65024.0
2023-02-22 12:20:00,17.46,17.47,17.45,17.46,68242.0,15.3641,15.3729,15.3553,15.3641,68242.0
2023-02-22 12:25:00,17.46,17.47,17.45,17.46,65947.0,15.3641,15.3729,15.3553,15.3641,65947.0
2023-02-22 12:30:00,17.45,17.47,17.45,17.47,53997.0,15.3553,15.3729,15.3553,15.3729,53997.0
2023-02-22 12:35:00,17.47,17.48,17.46,17.47,46889.0,15.3729,15.3817,15.3641,15.3729,46889.0
2023-02-22 12:40:00,17.46,17.48,17.46,17.48,68518.0,15.3641,15.3817,15.3641,15.3817,68518.0
2023-02-22 12:45:00,17.47,17.49,17.46,17.47,51688.0,15.3729,15.3905,15.3641,15.3729,51688.0
2023-02-22 12:50:00,17.47,17.49,17.46,17.48,42083.0,15.3729,15.3905,15.3641,15.3817,42083.0
2023-02-22 12:55:00,17.48,17.49,17.47,17.48,57546.0,15.3817,15.3905,15.3729,15.3817,57546.0
2023-02-22 13:00:00,17.48,17.5,17.48,17.48,72956.0,15.3817,15.3993,15.3817,15.3817,72956.0
2023-02-22 13:05:00,17.48,17.51,17.48,17.51,70805.0,15.3817,15.4081,15.3817,15.4081,70805.0
2023-02-22 13:10:00,17.5,17.5,17.48,17.5,58675.0,15.3993,15.3993,15.3817,15.3993,58675.0
2023-02-22 13:15:00,17.5,17.51,17.49,17.51,43017.0,15.3993,15.4081,15.3905,15.4081,43017.0
2023-02-22 13:20:00,17.51,17.53,17.5,17.52,85432.0,15.4081,15.4257,15.3993,15.4169,85432.0
2023-02-22 13:25:00,17.52,17.53,17.5,17.51,55611.0,15.4169,15.4257,15.3993,15.4081,55611.0
2023-02-22 13:30:00,17.51,17.52,17.5,17.52,98207.0,15.4081,15.4169,15.3993,15.4169,98207.0
2023-02-22 13:35:00,17.52,17.52,17.51,17.51,41408.0,15.4169,15.4169,15.4081,15.4081,41408.0
2023-02-22 13:40:00,17.52,17.53,17.51,17.53,45563.0,15.4169,15.4257,15.4081,15.4257,45563.0
2023-02-22 13:45:00,17.53,17.53,17.49,17.5,123775.0,15.4257,15.4257,15.3905,15.3993,123775.0
2023-02-22 13:50:00,17.5,17.5,17.48,17.49,70621.0,15.3993,15.3993,15.3817,15.3905,70621.0
2023-02-22 13:55:00,17.5,17.5,17.48,17.49,46195.0,15.3993,15.3993,15.3817,15.3905,46195.0
2023-02-22 14:00:00,17.48,17.52,17.46,17.49,198815.0,15.3817,15.4169,15.3641,15.3905,198815.0
2023-02-22 14:05:00,17.48,17.51,17.46,17.48,119284.0,15.3817,15.4081,15.3641,15.3817,119284.0
2023-02-22 14:10:00,17.48,17.5,17.42,17.44,81273.0,15.3817,15.3993,15.3289,15.3465,81273.0
2023-02-22 14:15:00,17.43,17.45,17.39,17.45,124070.0,15.3377,15.3553,15.3025,15.3553,124070.0
2023-02-22 14:20:00,17.44,17.46,17.41,17.43,146938.0,15.3465,15.3641,15.3201,15.3377,146938.0
2023-02-22 14:25:00,17.43,17.43,17.41,17.41,104318.0,15.3377,15.3377,15.3201,15.3201,104318.0
2023-02-22 14:30:00,17.41,17.42,17.38,17.38,114824.0,15.3201,15.3289,15.2937,15.2937,114824.0
2023-02-22 14:35:00,17.39,17.4,17.37,17.39,94926.0,15.3025,15.3113,15.2849,15.3025,94926.0
2023-02-22 14:40:00,17.38,17.39,17.36,17.38,114925.0,15.2937,15.3025,15.2761,15.2937,114925.0
2023-02-22 14:45:00,17.38,17.4,17.37,17.39,103833.0,15.2937,15.3113,15.2849,15.3025,103833.0
2023-02-22 14:50:00,17.39,17.4,17.36,17.37,136880.0,15.3025,15.3113,15.2761,15.2849,136880.0
2023-02-22 14:55:00,17.37,17.38,17.35,17.36,177355.0,15.2849,15.2937,15.2673,15.2761,177355.0
2023-02-22 15:00:00,17.36,17.37,17.34,17.35,155479.0,15.2761,15.2849,15.2585,15.2673,155479.0
2023-02-22 15:05:00,17.35,17.36,17.33,17.35,159360.0,15.2673,15.2761,15.2497,15.2673,159360.0
2023-02-22 15:10:00,17.35,17.36,17.32,17.34,84388.0,15.2673,15.2761,15.2409,15.2585,84388.0
2023-02-22 15:15:00,17.34,17.35,17.32,17.32,96951.0,15.2585,15.2673,15.2409,15.2409,96951.0
2023-02-22 15:20:00,17.32,17.33,17.3,17.32,101058.0,15.2409,15.2497,15.2233,15.2409,101058.0
2023-02-22 15:25:00,17.33,17.33,17.29,17.29,100174.0,15.2497,15.2497,15.2145,15.2145,100174.0
2023-02-22 15:30:00,17.29,17.31,17.28,17.3,108702.0,15.2145,15.2321,15.2057,15.2233,108702.0
2023-02-22 15:35:00,17.3,17.31,17.27,17.29,136065.0,15.2233,15.2321,15.1969,15.2145,136065.0
2023-02-22 15:40:00,17.28,17.31,17.28,17.3,268541.0,15.2057,15.2321,15.2057,15.2233,268541.0
2023-02-22 15:45:00,17.3,17.34,17.3,17.34,302374.0,15.2233,15.2585,15.2233,15.2585,302374.0
2023-02-22 15:50:00,17.34,17.35,17.31,17.34,378873.0,15.2585,15.2673,15.2321,15.2585,378873.0
2023-02-22 15:55:00,17.34,17.35,17.32,17.32,631214.0,15.2585,15.2673,15.2409,15.2409,631214.0
2023-02-23 09:30:00,17.52,17.52,17.45,17.5,252734.0,15.4169,15.4169,15.3553,15.3993,252734.0
2023-02-23 09:35:00,17.5,17.53,17.47,17.47,107074.0,15.3993,15.4257,15.3729,15.3729,107074.0
2023-02-23 09:40:00,17.47,17.47,17.42,17.44,46066.0,15.3729,15.3729,15.3289,15.3465,46066.0
2023-02-23 09:45:00,17.44,17.5,17.43,17.47,173336.0,15.3465,15.3993,15.3377,15.3729,173336.0
2023-02-23 09:50:00,17.46,17.49,17.45,17.46,99602.0,15.3641,15.3905,15.3553,15.3641,99602.0
2023-02-23 09:55:00,17.47,17.51,17.46,17.48,102172.0,15.3729,15.4081,15.3641,15.3817,102172.0
2023-02-23 10:00:00,17.49,17.5,17.43,17.45,221741.0,15.3905,15.3993,15.3377,15.3553,221741.0
2023-02-23 10:05:00,17.45,17.45,17.42,17.43,137836.0,15.3553,15.3553,15.3289,15.3377,137836.0
2023-02-23 10:10:00,17.43,17.45,17.41,17.45,68153.0,15.3377,15.3553,15.3201,15.3553,68153.0
2023-02-23 10:15:00,17.44,17.48,17.42,17.48,87171.0,15.3465,15.3817,15.3289,15.3817,87171.0
2023-02-23 10:20:00,17.48,17.5,17.47,17.5,113962.0,15.3817,15.3993,15.3729,15.3993,113962.0
2023-02-23 10:25:00,17.5,17.52,17.49,17.51,110254.0,15.3993,15.4169,15.3905,15.4081,110254.0
2023-02-23 10:30:00,17.51,17.53,17.48,17.53,173593.0,15.4081,15.4257,15.3817,15.4257,173593.0
2023-02-23 10:35:00,17.53,17.54,17.51,17.53,120590.0,15.4257,15.4345,15.4081,15.4257,120590.0
2023-02-23 10:40:00,17.52,17.53,17.5,17.51,110227.0,15.4169,15.4257,15.3993,15.4081,110227.0
2023-02-23 10:45:00,17.51,17.52,17.44,17.45,101003.0,15.4081,15.4169,15.3465,15.3553,101003.0
2023-02-23 10:50:00,17.46,17.49,17.44,17.49,100978.0,15.3641,15.3905,15.3465,15.3905,100978.0
2023-02-23 10:55:00,17.48,17.49,17.47,17.48,47955.0,15.3817,15.3905,15.3729,15.3817,47955.0
2023-02-23 11:00:00,17.47,17.51,17.47,17.49,138653.0,15.3729,15.4081,15.3729,15.3905,138653.0
2023-02-23 11:05:00,17.49,17.5,17.44,17.46,148813.0,15.3905,15.3993,15.3465,15.3641,148813.0
2023-02-23 11:10:00,17.46,17.47,17.42,17.43,81077.0,15.3641,15.3729,15.3289,15.3377,81077.0
2023-02-23 11:15:00,17.43,17.44,17.41,17.43,94696.0,15.3377,15.3465,15.3201,15.3377,94696.0
2023-02-23 11:20:00,17.42,17.43,17.41,17.42,100581.0,15.3289,15.3377,15.3201,15.3289,100581.0
2023-02-23 11:25:00,17.43,17.43,17.38,17.39,161632.0,15.3377,15.3377,15.2937,15.3025,161632.0
2023-02-23 11:30:00,17.39,17.42,17.38,17.41,114484.0,15.3025,15.3289,15.2937,15.3201,114484.0
2023-02-23 11:35:00,17.4,17.44,17.4,17.41,133176.0,15.3113,15.3465,15.3113,15.3201,133176.0
2023-02-23 11:40:00,17.41,17.42,17.39,17.42,119623.0,15.3201,15.3289,15.3025,15.3289,119623.0
2023-02-23 11:45:00,17.41,17.43,17.4,17.41,113092.0,15.3201,15.3377,15.3113,15.3201,113092.0
2023-02-23 11:50:00,17.41,17.42,17.37,17.38,111270.0,15.3201,15.3289,15.2849,15.2937,111270.0
2023-02-23 11:55:00,17.38,17.38,17.34,17.35,87304.0,15.2937,15.2937,15.2585,15.2673,87304.0
2023-02-23 12:00:00,17.35,17.38,17.33,17.36,163641.0,15.2673,15.2937,15.2497,15.2761,163641.0
2023-02-23 12:05:00,17.37,17.37,17.35,17.35,73981.0,15.2849,15.2849,15.2673,15.2673,73981.0
2023-02-23 12:10:00,17.35,17.36,17.33,17.36,82066.0,15.2673,15.2761,15.2497,15.2761,82066.0
2023-02-23 12:15:00,17.36,17.4,17.36,17.39,77707.0,15.2761,15.3113,15.2761,15.3025,77707.0
2023-02-23 12:20:00,17.38,17.4,17.36,17.39,89782.0,15.2937,15.3113,15.2761,15.3025,89782.0
2023-02-23 12:25:00,17.39,17.4,17.38,17.39,56123.0,15.3025,15.3113,15.2937,15.3025,56123.0
2023-02-23 12:30:00,17.38,17.4,17.37,17.4,39611.0,15.2937,15.3113,15.2849,15.3113,39611.0
2023-02-23 12:35:00,17.4,17.42,17.39,17.4,88373.0,15.3113,15.3289,15.3025,15.3113,88373.0
2023-02-23 12:40:00,17.4,17.42,17.38,17.41,105083.0,15.3113,15.3289,15.2937,15.3201,105083.0
2023-02-23 12:45:00,17.41,17.42,17.38,17.39,61053.0,15.3201,15.3289,15.2937,15.3025,61053.0
2023-02-23 12:50:00,17.4,17.41,17.39,17.4,111674.0,15.3113,15.3201,15.3025,15.3113,111674.0
2023-02-23 12:55:00,17.39,17.4,17.39,17.4,25014.0,15.3025,15.3113,15.3025,15.3113,25014.0
2023-02-23 13:00:00,17.4,17.42,17.38,17.39,97597.0,15.3113,15.3289,15.2937,15.3025,97597.0
2023-02-23 13:05:00,17.4,17.4,17.37,17.39,44956.0,15.3113,15.3113,15.2849,15.3025,44956.0
2023-02-23 13:10:00,17.39,17.4,17.37,17.39,50720.0,15.3025,15.3113,15.2849,15.3025,50720.0
2023-02-23 13:15:00,17.39,17.39,17.37,17.38,35870.0,15.3025,15.3025,15.2849,15.2937,35870.0
2023-02-23 13:20:00,17.39,17.4,17.37,17.38,54347.0,15.3025,15.3113,15.2849,15.2937,54347.0
2023-02-23 13:25:00,17.38,17.39,17.37,17.39,66646.0,15.2937,15.3025,15.2849,15.3025,66646.0
2023-02-23 13:30:00,17.39,17.39,17.36,17.39,77926.0,15.3025,15.3025,15.2761,15.3025,77926.0
2023-02-23 13:35:00,17.39,17.39,17.36,17.38,85007.0,15.3025,15.3025,15.2761,15.2937,85007.0
2023-02-23 13:40:00,17.38,17.4,17.37,17.39,106139.0,15.2937,15.3113,15.2849,15.3025,106139.0
2023-02-23 13:45:00,17.39,17.42,17.38,17.41,118820.0,15.3025,15.3289,15.2937,15.3201,118820.0
2023-02-23 13:50:00,17.42,17.43,17.41,17.42,100241.0,15.3289,15.3377,15.3201,15.3289,100241.0
2023-02-23 13:55:00,17.41,17.44,17.41,17.44,62575.0,15.3201,15.3465,15.3201,15.3465,62575.0
2023-02-23 14:00:00,17.44,17.45,17.43,17.44,131873.0,15.3465,15.3553,15.3377,15.3465,131873.0
2023-02-23 14:05:00,17.44,17.45,17.43,17.44,116810.0,15.3465,15.3553,15.3377,15.3465,116810.0
2023-02-23 14:10:00,17.43,17.46,17.42,17.45,126620.0,15.3377,15.3641,15.3289,15.3553,126620.0
2023-02-23 14:15:00,17.46,17.47,17.45,17.45,118170.0,15.3641,15.3729,15.3553,15.3553,118170.0
2023-02-23 14:20:00,17.45,17.47,17.44,17.46,70536.0,15.3553,15.3729,15.3465,15.3641,70536.0
2023-02-23 14:25:00,17.46,17.49,17.46,17.48,89967.0,15.3641,15.3905,15.3641,15.3817,89967.0
2023-02-23 14:30:00,17.48,17.52,17.48,17.52,104544.0,15.3817,15.4169,15.3817,15.4169,104544.0
2023-02-23 14:35:00,17.52,17.53,17.5,17.51,125804.0,15.4169,15.4257,15.3993,15.4081,125804.0
2023-02-23 14:40:00,17.51,17.51,17.49,17.5,90742.0,15.4081,15.4081,15.3905,15.3993,90742.0
2023-02-23 14:45:00,17.5,17.51,17.49,17.51,75501.0,15.3993,15.4081,15.3905,15.4081,75501.0
2023-02-23 14:50:00,17.51,17.51,17.49,17.51,121670.0,15.4081,15.4081,15.3905,15.4081,121670.0
2023-02-23 14:55:00,17.5,17.51,17.5,17.51,68193.0,15.3993,15.4081,15.3993,15.4081,68193.0
2023-02-23 15:00:00,17.5,17.53,17.5,17.53,183280.0,15.3993,15.4257,15.3993,15.4257,183280.0
2023-02-23 15:05:00,17.53,17.54,17.52,17.53,92374.0,15.4257,15.4345,15.4169,15.4257,92374.0
2023-02-23 15:10:00,17.53,17.56,17.52,17.55,162949.0,15.4257,15.4521,15.4169,15.4433,162949.0
2023-02-23 15:15:00,17.55,17.56,17.51,17.51,246716.0,15.4433,15.4521,15.4081,15.4081,246716.0
2023-02-23 15:20:00,17.52,17.54,17.5,17.54,129355.0,15.4169,15.4345,15.3993,15.4345,129355.0
2023-02-23 15:25:00,17.53,17.55,17.53,17.54,131588.0,15.4257,15.4433,15.4257,15.4345,131588.0
2023-02-23 15:30:00,17.54,17.54,17.53,17.54,157412.0,15.4345,15.4345,15.4257,15.4345,157412.0
2023-02-23 15:35:00,17.54,17.55,17.52,17.55,161848.0,15.4345,15.4433,15.4169,15.4433,161848.0
2023-02-23 15:40:00,17.54,17.55,17.54,17.55,151951.0,15.4345,15.4433,15.4345,15.4433,151951.0
2023-02-23 15:45:00,17.55,17.55,17.5,17.51,324578.0,15.4433,15.4433,15.3993,15.4081,324578.0
2023-02-23 15:50:00,17.5,17.51,17.45,17.46,384972.0,15.3993,15.4081,15.3553,15.3641,384972.0
2023-02-23 15:55:00,17.46,17.49,17.45,17.49,694197.0,15.3641,15.3905,15.3553,15.3905,694197.0
2023-02-24 09:30:00,17.32,17.38,17.27,17.33,386475.0,15.2409,15.2937,15.1969,15.2497,386475.0
2023-02-24 09:35:00,17.34,17.41,17.33,17.39,105928.0,15.2585,15.3201,15.2497,15.3025,105928.0
2023-02-24 09:40:00,17.4,17.41,17.35,17.35,134309.0,15.3113,15.3201,15.2673,15.2673,134309.0
2023-02-24 09:45:00,17.35,17.35,17.3,17.34,189989.0,15.2673,15.2673,15.2233,15.2585,189989.0
2023-02-24 09:50:00,17.34,17.36,17.3,17.36,94282.0,15.2585,15.2761,15.2233,15.2761,94282.0
2023-02-24 09:55:00,17.36,17.36,17.32,17.32,114750.0,15.2761,15.2761,15.2409,15.2409,114750.0
2023-02-24 10:00:00,17.32,17.4,17.31,17.39,98711.0,15.2409,15.3113,15.2321,15.3025,98711.0
2023-02-24 10:05:00,17.4,17.44,17.39,17.41,175364.0,15.3113,15.3465,15.3025,15.3201,175364.0
2023-02-24 10:10:00,17.41,17.42,17.34,17.34,251136.0,15.3201,15.3289,15.2585,15.2585,251136.0
2023-02-24 10:15:00,17.33,17.36,17.32,17.35,64380.0,15.2497,15.2761,15.2409,15.2673,64380.0
2023-02-24 10:20:00,17.35,17.36,17.31,17.32,67339.0,15.2673,15.2761,15.2321,15.2409,67339.0
2023-02-24 10:25:00,17.31,17.32,17.3,17.3,66550.0,15.2321,15.2409,15.2233,15.2233,66550.0
2023-02-24 10:30:00,17.3,17.33,17.29,17.32,154511.0,15.2233,15.2497,15.2145,15.2409,154511.0
2023-02-24 10:35:00,17.32,17.34,17.3,17.32,84917.0,15.2409,15.2585,15.2233,15.2409,84917.0
2023-02-24 10:40:00,17.31,17.33,17.29,17.32,69138.0,15.2321,15.2497,15.2145,15.2409,69138.0
2023-02-24 10:45:00,17.32,17.36,17.32,17.32,119994.0,15.2409,15.2761,15.2409,15.2409,119994.0
2023-02-24 10:50:00,17.32,17.32,17.29,17.3,46528.0,15.2409,15.2409,15.2145,15.2233,46528.0
2023-02-24 10:55:00,17.3,17.32,17.29,17.3,87877.0,15.2233,15.2409,15.2145,15.2233,87877.0
2023-02-24 11:00:00,17.31,17.34,17.31,17.32,72945.0,15.2321,15.2585,15.2321,15.2409,72945.0
2023-02-24 11:05:00,17.32,17.35,17.31,17.35,50979.0,15.2409,15.2673,15.2321,15.2673,50979.0
2023-02-24 11:10:00,17.35,17.35,17.33,17.34,47530.0,15.2673,15.2673,15.2497,15.2585,47530.0
2023-02-24 11:15:00,17.35,17.36,17.33,17.34,82373.0,15.2673,15.2761,15.2497,15.2585,82373.0
2023-02-24 11:20:00,17.34,17.35,17.32,17.34,86596.0,15.2585,15.2673,15.2409,15.2585,86596.0
2023-02-24 11:25:00,17.34,17.36,17.33,17.35,87094.0,15.2585,15.2761,15.2497,15.2673,87094.0
2023-02-24 11:30:00,17.35,17.37,17.34,17.37,76794.0,15.2673,15.2849,15.2585,15.2849,76794.0
2023-02-24 11:35:00,17.37,17.37,17.35,17.37,38108.0,15.2849,15.2849,15.2673,15.2849,38108.0
2023-02-24 11:40:00,17.36,17.39,17.35,17.39,105097.0,15.2761,15.3025,15.2673,15.3025,105097.0
2023-02-24 11:45:00,17.39,17.42,17.38,17.41,111899.0,15.3025,15.3289,15.2937,15.3201,111899.0
2023-02-24 11:50:00,17.41,17.44,17.4,17.4,81143.0,15.3201,15.3465,15.3113,15.3113,81143.0
2023-02-24 11:55:00,17.41,17.41,17.38,17.39,133278.0,15.3201,15.3201,15.2937,15.3025,133278.0
2023-02-24 12:00:00,17.39,17.4,17.37,17.38,65113.0,15.3025,15.3113,15.2849,15.2937,65113.0
2023-02-24 12:05:00,17.37,17.38,17.35,17.38,71627.0,15.2849,15.2937,15.2673,15.2937,71627.0
2023-02-24 12:10:00,17.38,17.38,17.35,17.37,76571.0,15.2937,15.2937,15.2673,15.2849,76571.0
2023-02-24 12:15:00,17.38,17.38,17.34,17.36,71602.0,15.2937,15.2937,15.2585,15.2761,71602.0
2023-02-24 12:20:00,17.36,17.37,17.33,17.36,121910.0,15.2761,15.2849,15.2497,15.2761,121910.0
2023-02-24 12:25:00,17.36,17.36,17.3,17.32,257928.0,15.2761,15.2761,15.2233,15.2409,257928.0
2023-02-24 12:30:00,17.32,17.34,17.31,17.34,152687.0,15.2409,15.2585,15.2321,15.2585,152687.0
2023-02-24 12:35:00,17.34,17.34,17.31,17.32,63661.0,15.2585,15.2585,15.2321,15.2409,63661.0
2023-02-24 12:40:00,17.32,17.34,17.31,17.33,98951.0,15.2409,15.2585,15.2321,15.2497,98951.0
2023-02-24 12:45:00,17.33,17.33,17.31,17.33,79594.0,15.2497,15.2497,15.2321,15.2497,79594.0
2023-02-24 12:50:00,17.33,17.34,17.32,17.34,99742.0,15.2497,15.2585,15.2409,15.2585,99742.0
2023-02-24 12:55:00,17.33,17.34,17.31,17.32,101911.0,15.2497,15.2585,15.2321,15.2409,101911.0
2023-02-24 13:00:00,17.32,17.34,17.3,17.32,107770.0,15.2409,15.2585,15.2233,15.2409,107770.0
2023-02-24 13:05:00,17.33,17.33,17.28,17.29,109924.0,15.2497,15.2497,15.2057,15.2145,109924.0
2023-02-24 13:10:00,17.29,17.3,17.28,17.3,54628.0,15.2145,15.2233,15.2057,15.2233,54628.0
2023-02-24 13:15:00,17.3,17.32,17.29,17.32,78974.0,15.2233,15.2409,15.2145,15.2409,78974.0
2023-02-24 13:20:00,17.32,17.34,17.31,17.34,24426.0,15.2409,15.2585,15.2321,15.2585,24426.0
2023-02-24 13:25:00,17.34,17.35,17.32,17.32,67616.0,15.2585,15.2673,15.2409,15.2409,67616.0
2023-02-24 13:30:00,17.32,17.33,17.31,17.33,40939.0,15.2409,15.2497,15.2321,15.2497,40939.0
2023-02-24 13:35:00,17.33,17.34,17.31,17.32,73421.0,15.2497,15.2585,15.2321,15.2409,73421.0
2023-02-24 13:40:00,17.32,17.32,17.3,17.3,158577.0,15.2409,15.2409,15.2233,15.2233,158577.0
2023-02-24 13:45:00,17.3,17.33,17.3,17.32,457849.0,15.2233,15.2497,15.2233,15.2409,457849.0
2023-02-24 13:50:00,17.32,17.32,17.3,17.32,89425.0,15.2409,15.2409,15.2233,15.2409,89425.0
2023-02-24 13:55:00,17.32,17.34,17.31,17.33,79756.0,15.2409,15.2585,15.2321,15.2497,79756.0
2023-02-24 14:00:00,17.33,17.35,17.32,17.34,53368.0,15.2497,15.2673,15.2409,15.2585,53368.0
2023-02-24 14:05:00,17.35,17.35,17.33,17.34,97324.0,15.2673,15.2673,15.2497,15.2585,97324.0
2023-02-24 14:10:00,17.34,17.34,17.32,17.32,79825.0,15.2585,15.2585,15.2409,15.2409,79825.0
2023-02-24 14:15:00,17.32,17.38,17.32,17.37,118889.0,15.2409,15.2937,15.2409,15.2849,118889.0
2023-02-24 14:20:00,17.38,17.38,17.34,17.36,232905.0,15.2937,15.2937,15.2585,15.2761,232905.0
2023-02-24 14:25:00,17.36,17.37,17.35,17.36,75462.0,15.2761,15.2849,15.2673,15.2761,75462.0
2023-02-24 14:30:00,17.37,17.37,17.35,17.37,109691.0,15.2849,15.2849,15.2673,15.2849,109691.0
2023-02-24 14:35:00,17.37,17.37,17.36,17.37,21011.0,15.2849,15.2849,15.2761,15.2849,21011.0
2023-02-24 14:40:00,17.37,17.37,17.33,17.34,114450.0,15.2849,15.2849,15.2497,15.2585,114450.0
2023-02-24 14:45:00,17.35,17.37,17.34,17.37,190573.0,15.2673,15.2849,15.2585,15.2849,190573.0
2023-02-24 14:50:00,17.37,17.38,17.36,17.37,130646.0,15.2849,15.2937,15.2761,15.2849,130646.0
2023-02-24 14:55:00,17.37,17.39,17.36,17.39,112497.0,15.2849,15.3025,15.2761,15.3025,112497.0
2023-02-24 15:00:00,17.39,17.43,17.38,17.41,243016.0,15.3025,15.3377,15.2937,15.3201,243016.0
2023-02-24 15:05:00,17.41,17.42,17.4,17.41,159908.0,15.3201,15.3289,15.3113,15.3201,159908.0
2023-02-24 15:10:00,17.41,17.42,17.4,17.4,160164.0,15.3201,15.3289,15.3113,15.3113,160164.0
2023-02-24 15:15:00,17.41,17.43,17.4,17.43,148241.0,15.3201,15.3377,15.3113,15.3377,148241.0
2023-02-24 15:20:00,17.43,17.45,17.43,17.45,108766.0,15.3377,15.3553,15.3377,15.3553,108766.0
2023-02-24 15:25:00,17.45,17.46,17.43,17.44,112724.0,15.3553,15.3641,15.3377,15.3465,112724.0
2023-02-24 15:30:00,17.44,17.45,17.41,17.41,191377.0,15.3465,15.3553,15.3201,15.3201,191377.0
2023-02-24 15:35:00,17.41,17.42,17.39,17.41,135624.0,15.3201,15.3289,15.3025,15.3201,135624.0
2023-02-24 15:40:00,17.41,17.41,17.39,17.41,123277.0,15.3201,15.3201,15.3025,15.3201,123277.0
2023-02-24 15:45:00,17.41,17.41,17.39,17.4,149408.0,15.3201,15.3201,15.3025,15.3113,149408.0
2023-02-24 15:50:00,17.4,17.42,17.39,17.41,217713.0,15.3113,15.3289,15.3025,15.3201,217713.0
2023-02-24 15:55:00,17.41,17.45,17.4,17.43,420941.0,15.3201,15.3553,15.3113,15.3377,420941.0
2023-02-27 09:30:00,17.54,17.54,17.47,17.47,161909.0,15.4345,15.4345,15.3729,15.3729,161909.0
2023-02-27 09:35:00,17.46,17.49,17.45,17.46,57184.0,15.3641,15.3905,15.3553,15.3641,57184.0
2023-02-27 09:40:00,17.45,17.46,17.41,17.42,68614.0,15.3553,15.3641,15.3201,15.3289,68614.0
2023-02-27 09:45:00,17.42,17.44,17.41,17.44,77310.0,15.3289,15.3465,15.3201,15.3465,77310.0
2023-02-27 09:50:00,17.44,17.48,17.43,17.46,80152.0,15.3465,15.3817,15.3377,15.3641,80152.0
2023-02-27 09:55:00,17.47,17.5,17.45,17.48,65570.0,15.3729,15.3993,15.3553,15.3817,65570.0
2023-02-27 10:00:00,17.48,17.52,17.48,17.51,72999.0,15.3817,15.4169,15.3817,15.4081,72999.0
2023-02-27 10:05:00,17.52,17.55,17.51,17.54,42839.0,15.4169,15.4433,15.4081,15.4345,42839.0
2023-02-27 10:10:00,17.55,17.56,17.54,17.55,86689.0,15.4433,15.4521,15.4345,15.4433,86689.0
2023-02-27 10:15:00,17.56,17.59,17.56,17.59,51756.0,15.4521,15.4785,15.4521,15.4785,51756.0
2023-02-27 10:20:00,17.59,17.59,17.52,17.54,86555.0,15.4785,15.4785,15.4169,15.4345,86555.0
2023-02-27 10:25:00,17.54,17.56,17.53,17.54,55739.0,15.4345,15.4521,15.4257,15.4345,55739.0
2023-02-27 10:30:00,17.55,17.57,17.54,17.55,105793.0,15.4433,15.4609,15.4345,15.4433,105793.0
2023-02-27 10:35:00,17.55,17.56,17.49,17.5,82382.0,15.4433,15.4521,15.3905,15.3993,82382.0
2023-02-27 10:40:00,17.49,17.52,17.47,17.52,85677.0,15.3905,15.4169,15.3729,15.4169,85677.0
2023-02-27 10:45:00,17.51,17.52,17.48,17.51,40426.0,15.4081,15.4169,15.3817,15.4081,40426.0
2023-02-27 10:50:00,17.51,17.52,17.49,17.5,72489.0,15.4081,15.4169,15.3905,15.3993,72489.0
2023-02-27 10:55:00,17.51,17.51,17.47,17.48,151018.0,15.4081,15.4081,15.3729,15.3817,151018.0
2023-02-27 11:00:00,17.48,17.5,17.47,17.48,102768.0,15.3817,15.3993,15.3729,15.3817,102768.0
2023-02-27 11:05:00,17.47,17.5,17.47,17.49,62085.0,15.3729,15.3993,15.3729,15.3905,62085.0
2023-02-27 11:10:00,17.48,17.5,17.44,17.45,120245.0,15.3817,15.3993,15.3465,15.3553,120245.0
2023-02-27 11:15:00,17.45,17.46,17.43,17.45,59282.0,15.3553,15.3641,15.3377,15.3553,59282.0
2023-02-27 11:20:00,17.44,17.46,17.43,17.43,54432.0,15.3465,15.3641,15.3377,15.3377,54432.0
2023-02-27 11:25:00,17.44,17.46,17.41,17.41,122111.0,15.3465,15.3641,15.3201,15.3201,122111.0
2023-02-27 11:30:00,17.41,17.42,17.37,17.37,132039.0,15.3201,15.3289,15.2849,15.2849,132039.0
2023-02-27 11:35:00,17.38,17.43,17.37,17.43,53333.0,15.2937,15.3377,15.2849,15.3377,53333.0
2023-02-27 11:40:00,17.42,17.44,17.42,17.43,76452.0,15.3289,15.3465,15.3289,15.3377,76452.0
2023-02-27 11:45:00,17.43,17.45,17.42,17.44,51510.0,15.3377,15.3553,15.3289,15.3465,51510.0
2023-02-27 11:50:00,17.44,17.44,17.42,17.44,62408.0,15.3465,15.3465,15.3289,15.3465,62408.0
2023-02-27 11:55:00,17.43,17.45,17.43,17.45,28656.0,15.3377,15.3553,15.3377,15.3553,28656.0
2023-02-27 12:00:00,17.45,17.45,17.41,17.41,67344.0,15.3553,15.3553,15.3201,15.3201,67344.0
2023-02-27 12:05:00,17.41,17.42,17.41,17.42,26219.0,15.3201,15.3289,15.3201,15.3289,26219.0
2023-02-27 12:10:00,17.42,17.42,17.4,17.41,55924.0,15.3289,15.3289,15.3113,15.3201,55924.0
2023-02-27 12:15:00,17.41,17.42,17.4,17.41,63003.0,15.3201,15.3289,15.3113,15.3201,63003.0
2023-02-27 12:20:00,17.41,17.41,17.38,17.39,86040.0,15.3201,15.3201,15.2937,15.3025,86040.0
2023-02-27 12:25:00,17.39,17.41,17.38,17.41,45073.0,15.3025,15.3201,15.2937,15.3201,45073.0
2023-02-27 12:30:00,17.41,17.43,17.4,17.42,69686.0,15.3201,15.3377,15.3113,15.3289,69686.0
2023-02-27 12:35:00,17.41,17.43,17.41,17.43,82562.0,15.3201,15.3377,15.3201,15.3377,82562.0
2023-02-27 12:40:00,17.43,17.43,17.41,17.41,36889.0,15.3377,15.3377,15.3201,15.3201,36889.0
2023-02-27 12:45:00,17.41,17.42,17.41,17.41,35217.0,15.3201,15.3289,15.3201,15.3201,35217.0
2023-02-27 12:50:00,17.41,17.42,17.39,17.4,128728.0,15.3201,15.3289,15.3025,15.3113,128728.0
2023-02-27 12:55:00,17.4,17.41,17.39,17.41,28929.0,15.3113,15.3201,15.3025,15.3201,28929.0
2023-02-27 13:00:00,17.41,17.41,17.39,17.4,66477.0,15.3201,15.3201,15.3025,15.3113,66477.0
2023-02-27 13:05:00,17.4,17.4,17.38,17.39,25442.0,15.3113,15.3113,15.2937,15.3025,25442.0
2023-02-27 13:10:00,17.39,17.41,17.38,17.41,76937.0,15.3025,15.3201,15.2937,15.3201,76937.0
2023-02-27 13:15:00,17.4,17.41,17.4,17.41,14291.0,15.3113,15.3201,15.3113,15.3201,14291.0
2023-02-27 13:20:00,17.41,17.41,17.38,17.39,64109.0,15.3201,15.3201,15.2937,15.3025,64109.0
2023-02-27 13:25:00,17.39,17.39,17.38,17.39,58242.0,15.3025,15.3025,15.2937,15.3025,58242.0
2023-02-27 13:30:00,17.39,17.4,17.38,17.39,78695.0,15.3025,15.3113,15.2937,15.3025,78695.0
2023-02-27 13:35:00,17.39,17.4,17.38,17.38,81974.0,15.3025,15.3113,15.2937,15.2937,81974.0
2023-02-27 13:40:00,17.38,17.39,17.37,17.38,33215.0,15.2937,15.3025,15.2849,15.2937,33215.0
2023-02-27 13:45:00,17.37,17.38,17.36,17.37,63825.0,15.2849,15.2937,15.2761,15.2849,63825.0
2023-02-27 13:50:00,17.38,17.39,17.37,17.39,70076.0,15.2937,15.3025,15.2849,15.3025,70076.0
2023-02-27 13:55:00,17.39,17.41,17.38,17.39,142362.0,15.3025,15.3201,15.2937,15.3025,142362.0
2023-02-27 14:00:00,17.4,17.41,17.39,17.41,73196.0,15.3113,15.3201,15.3025,15.3201,73196.0
2023-02-27 14:05:00,17.41,17.41,17.39,17.4,96245.0,15.3201,15.3201,15.3025,15.3113,96245.0
2023-02-27 14:10:00,17.39,17.4,17.39,17.39,38452.0,15.3025,15.3113,15.3025,15.3025,38452.0
2023-02-27 14:15:00,17.39,17.4,17.38,17.38,81505.0,15.3025,15.3113,15.2937,15.2937,81505.0
2023-02-27 14:20:00,17.39,17.39,17.37,17.38,51084.0,15.3025,15.3025,15.2849,15.2937,51084.0
2023-02-27 14:25:00,17.38,17.41,17.37,17.39,155736.0,15.2937,15.3201,15.2849,15.3025,155736.0
2023-02-27 14:30:00,17.4,17.41,17.39,17.41,56668.0,15.3113,15.3201,15.3025,15.3201,56668.0
2023-02-27 14:35:00,17.41,17.41,17.39,17.4,61585.0,15.3201,15.3201,15.3025,15.3113,61585.0
2023-02-27 14:40:00,17.39,17.4,17.37,17.38,60289.0,15.3025,15.3113,15.2849,15.2937,60289.0
2023-02-27 14:45:00,17.37,17.39,17.37,17.39,96338.0,15.2849,15.3025,15.2849,15.3025,96338.0
2023-02-27 14:50:00,17.39,17.39,17.38,17.39,36511.0,15.3025,15.3025,15.2937,15.3025,36511.0
2023-02-27 14:55:00,17.39,17.39,17.36,17.37,82313.0,15.3025,15.3025,15.2761,15.2849,82313.0
2023-02-27 15:00:00,17.37,17.37,17.35,17.37,146768.0,15.2849,15.2849,15.2673,15.2849,146768.0
2023-02-27 15:05:00,17.37,17.37,17.34,17.35,139988.0,15.2849,15.2849,15.2585,15.2673,139988.0
2023-02-27 15:10:00,17.34,17.35,17.33,17.35,91262.0,15.2585,15.2673,15.2497,15.2673,91262.0
2023-02-27 15:15:00,17.35,17.36,17.33,17.34,148467.0,15.2673,15.2761,15.2497,15.2585,148467.0
2023-02-27 15:20:00,17.34,17.34,17.32,17.32,58562.0,15.2585,15.2585,15.2409,15.2409,58562.0
2023-02-27 15:25:00,17.33,17.33,17.31,17.33,83920.0,15.2497,15.2497,15.2321,15.2497,83920.0
2023-02-27 15:30:00,17.32,17.33,17.3,17.31,103140.0,15.2409,15.2497,15.2233,15.2321,103140.0
2023-02-27 15:35:00,17.3,17.31,17.29,17.3,142769.0,15.2233,15.2321,15.2145,15.2233,142769.0
2023-02-27 15:40:00,17.3,17.34,17.29,17.33,172693.0,15.2233,15.2585,15.2145,15.2497,172693.0
2023-02-27 15:45:00,17.33,17.35,17.32,17.32,228733.0,15.2497,15.2673,15.2409,15.2409,228733.0
2023-02-27 15:50:00,17.33,17.34,17.32,17.34,219843.0,15.2497,15.2585,15.2409,15.2585,219843.0
2023-02-27 15:55:00,17.34,17.36,17.33,17.36,384577.0,15.2585,15.2761,15.2497,15.2761,384577.0
2023-02-28 09:30:00,17.43,17.43,17.22,17.23,251510.0,15.3377,15.3377,15.1529,15.1617,251510.0
2023-02-28 09:35:00,17.23,17.29,17.23,17.25,180579.0,15.1617,15.2145,15.1617,15.1793,180579.0
2023-02-28 09:40:00,17.25,17.29,17.23,17.29,106576.0,15.1793,15.2145,15.1617,15.2145,106576.0
2023-02-28 09:45:00,17.29,17.35,17.28,17.31,111959.0,15.2145,15.2673,15.2057,15.2321,111959.0
2023-02-28 09:50:00,17.3,17.32,17.28,17.3,121862.0,15.2233,15.2409,15.2057,15.2233,121862.0
2023-02-28 09:55:00,17.3,17.31,17.22,17.22,116186.0,15.2233,15.2321,15.1529,15.1529,116186.0
2023-02-28 10:00:00,17.22,17.26,17.19,17.21,161104.0,15.1529,15.1881,15.1265,15.1441,161104.0
2023-02-28 10:05:00,17.22,17.29,17.22,17.26,91390.0,15.1529,15.2145,15.1529,15.1881,91390.0
2023-02-28 10:10:00,17.26,17.27,17.22,17.23,85365.0,15.1881,15.1969,15.1529,15.1617,85365.0
2023-02-28 10:15:00,17.23,17.24,17.2,17.23,71661.0,15.1617,15.1705,15.1353,15.1617,71661.0
2023-02-28 10:20:00,17.24,17.28,17.23,17.28,29291.0,15.1705,15.2057,15.1617,15.2057,29291.0
2023-02-28 10:25:00,17.28,17.3,17.25,17.27,87430.0,15.2057,15.2233,15.1793,15.1969,87430.0
2023-02-28 10:30:00,17.27,17.3,17.27,17.29,89808.0,15.1969,15.2233,15.1969,15.2145,89808.0
2023-02-28 10:35:00,17.28,17.32,17.27,17.31,112116.0,15.2057,15.2409,15.1969,15.2321,112116.0
2023-02-28 10:40:00,17.3,17.33,17.29,17.3,55408.0,15.2233,15.2497,15.2145,15.2233,55408.0
2023-02-28 10:45:00,17.31,17.31,17.26,17.29,60843.0,15.2321,15.2321,15.1881,15.2145,60843.0
2023-02-28 10:50:00,17.28,17.29,17.25,17.28,66383.0,15.2057,15.2145,15.1793,15.2057,66383.0
2023-02-28 10:55:00,17.28,17.28,17.27,17.28,35099.0,15.2057,15.2057,15.1969,15.2057,35099.0
2023-02-28 11:00:00,17.28,17.31,17.27,17.3,89799.0,15.2057,15.2321,15.1969,15.2233,89799.0
2023-02-28 11:05:00,17.3,17.32,17.3,17.32,37317.0,15.2233,15.2409,15.2233,15.2409,37317.0
2023-02-28 11:10:00,17.32,17.32,17.29,17.3,53884.0,15.2409,15.2409,15.2145,15.2233,53884.0
2023-02-28 11:15:00,17.3,17.32,17.28,17.3,40362.0,15.2233,15.2409,15.2057,15.2233,40362.0
2023-02-28 11:20:00,17.3,17.31,17.27,17.29,156565.0,15.2233,15.2321,15.1969,15.2145,156565.0
2023-02-28 11:25:00,17.29,17.31,17.27,17.27,72590.0,15.2145,15.2321,15.1969,15.1969,72590.0
2023-02-28 11:30:00,17.27,17.28,17.26,17.26,52614.0,15.1969,15.2057,15.1881,15.1881,52614.0
2023-02-28 11:35:00,17.27,17.27,17.24,17.25,33421.0,15.1969,15.1969,15.1705,15.1793,33421.0
2023-02-28 11:40:00,17.25,17.25,17.22,17.22,38820.0,15.1793,15.1793,15.1529,15.1529,38820.0
2023-02-28 11:45:00,17.23,17.23,17.21,17.21,62176.0,15.1617,15.1617,15.1441,15.1441,62176.0
2023-02-28 11:50:00,17.22,17.22,17.2,17.21,34071.0,15.1529,15.1529,15.1353,15.1441,34071.0
2023-02-28 11:55:00,17.2,17.21,17.18,17.19,64772.0,15.1353,15.1441,15.1177,15.1265,64772.0
2023-02-28 12:00:00,17.2,17.2,17.18,17.2,36377.0,15.1353,15.1353,15.1177,15.1353,36377.0
2023-02-28 12:05:00,17.19,17.2,17.18,17.19,53409.0,15.1265,15.1353,15.1177,15.1265,53409.0
2023-02-28 12:10:00,17.19,17.21,17.19,17.21,19659.0,15.1265,15.1441,15.1265,15.1441,19659.0
2023-02-28 12:15:00,17.2,17.21,17.19,17.21,41400.0,15.1353,15.1441,15.1265,15.1441,41400.0
2023-02-28 12:20:00,17.21,17.23,17.2,17.21,106542.0,15.1441,15.1617,15.1353,15.1441,106542.0
2023-02-28 12:25:00,17.21,17.21,17.19,17.2,57009.0,15.1441,15.1441,15.1265,15.1353,57009.0
2023-02-28 12:30:00,17.21,17.21,17.18,17.19,36013.0,15.1441,15.1441,15.1177,15.1265,36013.0
2023-02-28 12:35:00,17.19,17.19,17.15,17.16,102931.0,15.1265,15.1265,15.0913,15.1001,102931.0
2023-02-28 12:40:00,17.16,17.18,17.15,17.17,71992.0,15.1001,15.1177,15.0913,15.1089,71992.0
2023-02-28 12:45:00,17.17,17.19,17.16,17.19,31082.0,15.1089,15.1265,15.1001,15.1265,31082.0
2023-02-28 12:50:00,17.19,17.2,17.17,17.2,60876.0,15.1265,15.1353,15.1089,15.1353,60876.0
2023-02-28 12:55:00,17.2,17.21,17.19,17.21,28520.0,15.1353,15.1441,15.1265,15.1441,28520.0
2023-02-28 13:00:00,17.21,17.21,17.19,17.2,38581.0,15.1441,15.1441,15.1265,15.1353,38581.0
2023-02-28 13:05:00,17.2,17.21,17.18,17.19,51814.0,15.1353,15.1441,15.1177,15.1265,51814.0
2023-02-28 13:10:00,17.19,17.2,17.18,17.18,55242.0,15.1265,15.1353,15.1177,15.1177,55242.0
2023-02-28 13:15:00,17.19,17.19,17.18,17.18,20809.0,15.1265,15.1265,15.1177,15.1177,20809.0
2023-02-28 13:20:00,17.19,17.2,17.18,17.18,52043.0,15.1265,15.1353,15.1177,15.1177,52043.0
2023-02-28 13:25:00,17.19,17.19,17.17,17.19,76925.0,15.1265,15.1265,15.1089,15.1265,76925.0
2023-02-28 13:30:00,17.19,17.2,17.17,17.2,58339.0,15.1265,15.1353,15.1089,15.1353,58339.0
2023-02-28 13:35:00,17.2,17.2,17.18,17.19,50225.0,15.1353,15.1353,15.1177,15.1265,50225.0
2023-02-28 13:40:00,17.19,17.19,17.17,17.17,61064.0,15.1265,15.1265,15.1089,15.1089,61064.0
2023-02-28 13:45:00,17.17,17.18,17.17,17.17,19763.0,15.1089,15.1177,15.1089,15.1089,19763.0
2023-02-28 13:50:00,17.17,17.18,17.15,17.16,63569.0,15.1089,15.1177,15.0913,15.1001,63569.0
2023-02-28 13:55:00,17.16,17.17,17.16,17.17,43745.0,15.1001,15.1089,15.1001,15.1089,43745.0
2023-02-28 14:00:00,17.16,17.2,17.16,17.18,103862.0,15.1001,15.1353,15.1001,15.1177,103862.0
2023-02-28 14:05:00,17.18,17.18,17.15,17.16,64621.0,15.1177,15.1177,15.0913,15.1001,64621.0
2023-02-28 14:10:00,17.15,17.17,17.15,17.16,100748.0,15.0913,15.1089,15.0913,15.1001,100748.0
2023-02-28 14:15:00,17.15,17.16,17.13,17.14,102622.0,15.0913,15.1001,15.0737,15.0825,102622.0
2023-02-28 14:20:00,17.14,17.16,17.13,17.14,71281.0,15.0825,15.1001,15.0737,15.0825,71281.0
2023-02-28 14:25:00,17.14,17.16,17.13,17.16,73483.0,15.0825,15.1001,15.0737,15.1001,73483.0
2023-02-28 14:30:00,17.16,17.16,17.14,17.14,44728.0,15.1001,15.1001,15.0825,15.0825,44728.0
2023-02-28 14:35:00,17.14,17.16,17.13,17.16,72047.0,15.0825,15.1001,15.0737,15.1001,72047.0
2023-02-28 14:40:00,17.15,17.16,17.14,17.16,61402.0,15.0913,15.1001,15.0825,15.1001,61402.0
2023-02-28 14:45:00,17.16,17.18,17.15,17.17,96874.0,15.1001,15.1177,15.0913,15.1089,96874.0
2023-02-28 14:50:00,17.18,17.18,17.14,17.15,57256.0,15.1177,15.1177,15.0825,15.0913,57256.0
2023-02-28 14:55:00,17.14,17.15,17.12,17.13,64877.0,15.0825,15.0913,15.0649,15.0737,64877.0
2023-02-28 15:00:00,17.13,17.13,17.11,17.12,52437.0,15.0737,15.0737,15.0561,15.0649,52437.0
2023-02-28 15:05:00,17.11,17.12,17.11,17.12,35370.0,15.0561,15.0649,15.0561,15.0649,35370.0
2023-02-28 15:10:00,17.12,17.12,17.11,17.12,41948.0,15.0649,15.0649,15.0561,15.0649,41948.0
2023-02-28 15:15:00,17.12,17.14,17.11,17.13,140213.0,15.0649,15.0825,15.0561,15.0737,140213.0
2023-02-28 15:20:00,17.12,17.13,17.11,17.11,67466.0,15.0649,15.0737,15.0561,15.0561,67466.0
2023-02-28 15:25:00,17.11,17.12,17.11,17.12,46496.0,15.0561,15.0649,15.0561,15.0649,46496.0
2023-02-28 15:30:00,17.11,17.12,17.06,17.07,260151.0,15.0561,15.0649,15.0121,15.0209,260151.0
2023-02-28 15:35:00,17.08,17.09,17.07,17.09,171172.0,15.0297,15.0385,15.0209,15.0385,171172.0
2023-02-28 15:40:00,17.09,17.11,17.07,17.11,210221.0,15.0385,15.0561,15.0209,15.0561,210221.0
2023-02-28 15:45:00,17.11,17.12,17.1,17.11,258226.0,15.0561,15.0649,15.0473,15.0561,258226.0
2023-02-28 15:50:00,17.11,17.12,17.09,17.11,515756.0,15.0561,15.0649,15.0385,15.0561,515756.0
2023-02-28 15:55:00,17.1,17.12,17.06,17.06,865131.0,15.0473,15.0649,15.0121,15.0121,865131.0
2023-03-01 09:30:00,17.22,17.3,17.14,17.28,452676.0,15.1529,15.2233,15.0825,15.2057,452676.0
2023-03-01 09:35:00,17.28,17.34,17.27,17.3,255582.0,15.2057,15.2585,15.1969,15.2233,255582.0
2023-03-01 09:40:00,17.3,17.32,17.27,17.3,140283.0,15.2233,15.2409,15.1969,15.2233,140283.0
2023-03-01 09:45:00,17.3,17.4,17.28,17.38,402924.0,15.2233,15.3113,15.2057,15.2937,402924.0
2023-03-01 09:50:00,17.39,17.39,17.31,17.32,152851.0,15.3025,15.3025,15.2321,15.2409,152851.0
2023-03-01 09:55:00,17.32,17.38,17.32,17.35,92825.0,15.2409,15.2937,15.2409,15.2673,92825.0
2023-03-01 10:00:00,17.35,17.4,17.3,17.38,248287.0,15.2673,15.3113,15.2233,15.2937,248287.0
2023-03-01 10:05:00,17.38,17.38,17.32,17.32,113509.0,15.2937,15.2937,15.2409,15.2409,113509.0
2023-03-01 10:10:00,17.32,17.37,17.3,17.37,79186.0,15.2409,15.2849,15.2233,15.2849,79186.0
2023-03-01 10:15:00,17.36,17.38,17.33,17.38,113969.0,15.2761,15.2937,15.2497,15.2937,113969.0
2023-03-01 10:20:00,17.38,17.39,17.36,17.37,80184.0,15.2937,15.3025,15.2761,15.2849,80184.0
2023-03-01 10:25:00,17.38,17.39,17.37,17.37,69830.0,15.2937,15.3025,15.2849,15.2849,69830.0
2023-03-01 10:30:00,17.38,17.41,17.37,17.41,80877.0,15.2937,15.3201,15.2849,15.3201,80877.0
2023-03-01 10:35:00,17.41,17.47,17.4,17.45,134150.0,15.3201,15.3729,15.3113,15.3553,134150.0
2023-03-01 10:40:00,17.45,17.46,17.41,17.42,77569.0,15.3553,15.3641,15.3201,15.3289,77569.0
2023-03-01 10:45:00,17.41,17.44,17.41,17.43,61161.0,15.3201,15.3465,15.3201,15.3377,61161.0
2023-03-01 10:50:00,17.43,17.43,17.39,17.41,77292.0,15.3377,15.3377,15.3025,15.3201,77292.0
2023-03-01 10:55:00,17.41,17.43,17.39,17.43,65773.0,15.3201,15.3377,15.3025,15.3377,65773.0
2023-03-01 11:00:00,17.43,17.43,17.38,17.39,89772.0,15.3377,15.3377,15.2937,15.3025,89772.0
2023-03-01 11:05:00,17.39,17.39,17.31,17.32,86119.0,15.3025,15.3025,15.2321,15.2409,86119.0
2023-03-01 11:10:00,17.32,17.33,17.29,17.31,85705.0,15.2409,15.2497,15.2145,15.2321,85705.0
2023-03-01 11:15:00,17.32,17.32,17.25,17.26,94175.0,15.2409,15.2409,15.1793,15.1881,94175.0
2023-03-01 11:20:00,17.26,17.28,17.25,17.28,30159.0,15.1881,15.2057,15.1793,15.2057,30159.0
2023-03-01 11:25:00,17.28,17.31,17.27,17.3,75366.0,15.2057,15.2321,15.1969,15.2233,75366.0
2023-03-01 11:30:00,17.3,17.3,17.27,17.29,83701.0,15.2233,15.2233,15.1969,15.2145,83701.0
2023-03-01 11:35:00,17.29,17.32,17.28,17.29,65952.0,15.2145,15.2409,15.2057,15.2145,65952.0
2023-03-01 11:40:00,17.29,17.32,17.28,17.29,68554.0,15.2145,15.2409,15.2057,15.2145,68554.0
2023-03-01 11:45:00,17.29,17.34,17.29,17.33,41246.0,15.2145,15.2585,15.2145,15.2497,41246.0
2023-03-01 11:50:00,17.34,17.35,17.32,17.32,59233.0,15.2585,15.2673,15.2409,15.2409,59233.0
2023-03-01 11:55:00,17.32,17.34,17.31,17.32,123816.0,15.2409,15.2585,15.2321,15.2409,123816.0
2023-03-01 12:00:00,17.32,17.32,17.3,17.3,36575.0,15.2409,15.2409,15.2233,15.2233,36575.0
2023-03-01 12:05:00,17.31,17.33,17.3,17.32,48655.0,15.2321,15.2497,15.2233,15.2409,48655.0
2023-03-01 12:10:00,17.32,17.34,17.31,17.31,83029.0,15.2409,15.2585,15.2321,15.2321,83029.0
2023-03-01 12:15:00,17.32,17.34,17.3,17.31,115806.0,15.2409,15.2585,15.2233,15.2321,115806.0
2023-03-01 12:20:00,17.31,17.31,17.28,17.29,122620.0,15.2321,15.2321,15.2057,15.2145,122620.0
2023-03-01 12:25:00,17.28,17.32,17.28,17.3,109940.0,15.2057,15.2409,15.2057,15.2233,109940.0
2023-03-01 12:30:00,17.29,17.3,17.28,17.29,56421.0,15.2145,15.2233,15.2057,15.2145,56421.0
2023-03-01 12:35:00,17.29,17.3,17.27,17.29,75506.0,15.2145,15.2233,15.1969,15.2145,75506.0
2023-03-01 12:40:00,17.29,17.32,17.28,17.32,57309.0,15.2145,15.2409,15.2057,15.2409,57309.0
2023-03-01 12:45:00,17.32,17.33,17.3,17.3,114621.0,15.2409,15.2497,15.2233,15.2233,114621.0
2023-03-01 12:50:00,17.3,17.33,17.3,17.32,55663.0,15.2233,15.2497,15.2233,15.2409,55663.0
2023-03-01 12:55:00,17.31,17.32,17.3,17.3,27369.0,15.2321,15.2409,15.2233,15.2233,27369.0
2023-03-01 13:00:00,17.3,17.31,17.29,17.29,50838.0,15.2233,15.2321,15.2145,15.2145,50838.0
2023-03-01 13:05:00,17.29,17.3,17.27,17.29,52574.0,15.2145,15.2233,15.1969,15.2145,52574.0
2023-03-01 13:10:00,17.29,17.29,17.27,17.28,27970.0,15.2145,15.2145,15.1969,15.2057,27970.0
2023-03-01 13:15:00,17.28,17.29,17.27,17.28,62587.0,15.2057,15.2145,15.1969,15.2057,62587.0
2023-03-01 13:20:00,17.28,17.28,17.25,17.27,54103.0,15.2057,15.2057,15.1793,15.1969,54103.0
2023-03-01 13:25:00,17.27,17.28,17.26,17.27,54178.0,15.1969,15.2057,15.1881,15.1969,54178.0
2023-03-01 13:30:00,17.27,17.27,17.25,17.26,67633.0,15.1969,15.1969,15.1793,15.1881,67633.0
2023-03-01 13:35:00,17.26,17.28,17.25,17.27,58153.0,15.1881,15.2057,15.1793,15.1969,58153.0
2023-03-01 13:40:00,17.28,17.28,17.25,17.26,43527.0,15.2057,15.2057,15.1793,15.1881,43527.0
2023-03-01 13:45:00,17.26,17.26,17.24,17.26,31670.0,15.1881,15.1881,15.1705,15.1881,31670.0
2023-03-01 13:50:00,17.26,17.27,17.25,17.26,19098.0,15.1881,15.1969,15.1793,15.1881,19098.0
2023-03-01 13:55:00,17.27,17.27,17.24,17.27,67884.0,15.1969,15.1969,15.1705,15.1969,67884.0
2023-03-01 14:00:00,17.27,17.27,17.24,17.25,59711.0,15.1969,15.1969,15.1705,15.1793,59711.0
2023-03-01 14:05:00,17.25,17.26,17.24,17.26,33044.0,15.1793,15.1881,15.1705,15.1881,33044.0
2023-03-01 14:10:00,17.26,17.28,17.25,17.27,63169.0,15.1881,15.2057,15.1793,15.1969,63169.0
2023-03-01 14:15:00,17.27,17.27,17.25,17.27,44089.0,15.1969,15.1969,15.1793,15.1969,44089.0
2023-03-01 14:20:00,17.26,17.28,17.26,17.28,33254.0,15.1881,15.2057,15.1881,15.2057,33254.0
2023-03-01 14:25:00,17.28,17.28,17.25,17.26,46803.0,15.2057,15.2057,15.1793,15.1881,46803.0
2023-03-01 14:30:00,17.25,17.27,17.24,17.27,77450.0,15.1793,15.1969,15.1705,15.1969,77450.0
2023-03-01 14:35:00,17.27,17.27,17.25,17.27,47825.0,15.1969,15.1969,15.1793,15.1969,47825.0
2023-03-01 14:40:00,17.27,17.27,17.24,17.26,66020.0,15.1969,15.1969,15.1705,15.1881,66020.0
2023-03-01 14:45:00,17.25,17.26,17.24,17.25,42497.0,15.1793,15.1881,15.1705,15.1793,42497.0
2023-03-01 14:50:00,17.25,17.26,17.24,17.26,46685.0,15.1793,15.1881,15.1705,15.1881,46685.0
2023-03-01 14:55:00,17.26,17.26,17.24,17.26,54763.0,15.1881,15.1881,15.1705,15.1881,54763.0
2023-03-01 15:00:00,17.25,17.27,17.25,17.25,91696.0,15.1793,15.1969,15.1793,15.1793,91696.0
2023-03-01 15:05:00,17.26,17.27,17.25,17.27,53269.0,15.1881,15.1969,15.1793,15.1969,53269.0
2023-03-01 15:10:00,17.27,17.28,17.26,17.28,57961.0,15.1969,15.2057,15.1881,15.2057,57961.0
2023-03-01 15:15:00,17.28,17.3,17.27,17.3,86745.0,15.2057,15.2233,15.1969,15.2233,86745.0
2023-03-01 15:20:00,17.3,17.3,17.28,17.29,77532.0,15.2233,15.2233,15.2057,15.2145,77532.0
2023-03-01 15:25:00,17.29,17.29,17.27,17.29,116103.0,15.2145,15.2145,15.1969,15.2145,116103.0
2023-03-01 15:30:00,17.28,17.3,17.28,17.3,67601.0,15.2057,15.2233,15.2057,15.2233,67601.0
2023-03-01 15:35:00,17.3,17.31,17.28,17.3,165130.0,15.2233,15.2321,15.2057,15.2233,165130.0
2023-03-01 15:40:00,17.3,17.32,17.3,17.3,192752.0,15.2233,15.2409,15.2233,15.2233,192752.0
2023-03-01 15:45:00,17.3,17.32,17.3,17.3,183045.0,15.2233,15.2409,15.2233,15.2233,183045.0
2023-03-01 15:50:00,17.3,17.31,17.27,17.28,341750.0,15.2233,15.2321,15.1969,15.2057,341750.0
2023-03-01 15:55:00,17.28,17.28,17.24,17.27,699133.0,15.2057,15.2057,15.1705,15.1969,699133.0
2023-03-02 09:30:00,17.23,17.25,17.21,17.23,160926.0,15.1617,15.1793,15.1441,15.1617,160926.0
2023-03-02 09:35:00,17.23,17.3,17.21,17.3,95817.0,15.1617,15.2233,15.1441,15.2233,95817.0
2023-03-02 09:40:00,17.3,17.32,17.28,17.29,136369.0,15.2233,15.2409,15.2057,15.2145,136369.0
2023-03-02 09:45:00,17.28,17.31,17.25,17.31,73744.0,15.2057,15.2321,15.1793,15.2321,73744.0
2023-03-02 09:50:00,17.31,17.34,17.3,17.32,55746.0,15.2321,15.2585,15.2233,15.2409,55746.0
2023-03-02 09:55:00,17.32,17.32,17.28,17.32,134866.0,15.2409,15.2409,15.2057,15.2409,134866.0
2023-03-02 10:00:00,17.32,17.35,17.31,17.34,99037.0,15.2409,15.2673,15.2321,15.2585,99037.0
2023-03-02 10:05:00,17.34,17.39,17.32,17.38,112400.0,15.2585,15.3025,15.2409,15.2937,112400.0
2023-03-02 10:10:00,17.37,17.38,17.35,17.36,45106.0,15.2849,15.2937,15.2673,15.2761,45106.0
2023-03-02 10:15:00,17.37,17.37,17.31,17.32,54786.0,15.2849,15.2849,15.2321,15.2409,54786.0
2023-03-02 10:20:00,17.31,17.32,17.26,17.3,143796.0,15.2321,15.2409,15.1881,15.2233,143796.0
2023-03-02 10:25:00,17.3,17.34,17.29,17.33,85912.0,15.2233,15.2585,15.2145,15.2497,85912.0
2023-03-02 10:30:00,17.34,17.36,17.33,17.34,55727.0,15.2585,15.2761,15.2497,15.2585,55727.0
2023-03-02 10:35:00,17.34,17.36,17.33,17.34,33231.0,15.2585,15.2761,15.2497,15.2585,33231.0
2023-03-02 10:40:00,17.33,17.34,17.3,17.31,60017.0,15.2497,15.2585,15.2233,15.2321,60017.0
2023-03-02 10:45:00,17.31,17.31,17.28,17.29,62267.0,15.2321,15.2321,15.2057,15.2145,62267.0
2023-03-02 10:50:00,17.29,17.34,17.28,17.34,63694.0,15.2145,15.2585,15.2057,15.2585,63694.0
2023-03-02 10:55:00,17.34,17.34,17.32,17.32,36628.0,15.2585,15.2585,15.2409,15.2409,36628.0
2023-03-02 11:00:00,17.32,17.34,17.31,17.32,42174.0,15.2409,15.2585,15.2321,15.2409,42174.0
2023-03-02 11:05:00,17.32,17.35,17.32,17.34,68722.0,15.2409,15.2673,15.2409,15.2585,68722.0
2023-03-02 11:10:00,17.34,17.35,17.33,17.33,35795.0,15.2585,15.2673,15.2497,15.2497,35795.0
2023-03-02 11:15:00,17.33,17.34,17.32,17.34,38471.0,15.2497,15.2585,15.2409,15.2585,38471.0
2023-03-02 11:20:00,17.33,17.33,17.3,17.32,65070.0,15.2497,15.2497,15.2233,15.2409,65070.0
2023-03-02 11:25:00,17.32,17.33,17.31,17.32,37247.0,15.2409,15.2497,15.2321,15.2409,37247.0
2023-03-02 11:30:00,17.32,17.35,17.31,17.34,62879.0,15.2409,15.2673,15.2321,15.2585,62879.0
2023-03-02 11:35:00,17.33,17.34,17.31,17.34,89471.0,15.2497,15.2585,15.2321,15.2585,89471.0
2023-03-02 11:40:00,17.34,17.34,17.31,17.32,50814.0,15.2585,15.2585,15.2321,15.2409,50814.0
2023-03-02 11:45:00,17.32,17.34,17.31,17.34,35786.0,15.2409,15.2585,15.2321,15.2585,35786.0
2023-03-02 11:50:00,17.34,17.34,17.31,17.32,41232.0,15.2585,15.2585,15.2321,15.2409,41232.0
2023-03-02 11:55:00,17.32,17.33,17.3,17.32,69752.0,15.2409,15.2497,15.2233,15.2409,69752.0
2023-03-02 12:00:00,17.32,17.34,17.31,17.33,24362.0,15.2409,15.2585,15.2321,15.2497,24362.0
2023-03-02 12:05:00,17.33,17.34,17.31,17.31,47211.0,15.2497,15.2585,15.2321,15.2321,47211.0
2023-03-02 12:10:00,17.32,17.32,17.3,17.31,49189.0,15.2409,15.2409,15.2233,15.2321,49189.0
2023-03-02 12:15:00,17.31,17.32,17.3,17.3,71870.0,15.2321,15.2409,15.2233,15.2233,71870.0
2023-03-02 12:20:00,17.3,17.31,17.3,17.3,21446.0,15.2233,15.2321,15.2233,15.2233,21446.0
2023-03-02 12:25:00,17.3,17.32,17.3,17.3,87330.0,15.2233,15.2409,15.2233,15.2233,87330.0
2023-03-02 12:30:00,17.3,17.34,17.3,17.34,30027.0,15.2233,15.2585,15.2233,15.2585,30027.0
2023-03-02 12:35:00,17.34,17.35,17.33,17.34,61443.0,15.2585,15.2673,15.2497,15.2585,61443.0
2023-03-02 12:40:00,17.34,17.34,17.32,17.34,68108.0,15.2585,15.2585,15.2409,15.2585,68108.0
2023-03-02 12:45:00,17.34,17.35,17.33,17.34,28795.0,15.2585,15.2673,15.2497,15.2585,28795.0
2023-03-02 12:50:00,17.34,17.35,17.33,17.35,27168.0,15.2585,15.2673,15.2497,15.2673,27168.0
2023-03-02 12:55:00,17.34,17.35,17.34,17.35,26295.0,15.2585,15.2673,15.2585,15.2673,26295.0
2023-03-02 13:00:00,17.34,17.36,17.33,17.34,56846.0,15.2585,15.2761,15.2497,15.2585,56846.0
2023-03-02 13:05:00,17.34,17.34,17.32,17.34,49413.0,15.2585,15.2585,15.2409,15.2585,49413.0
2023-03-02 13:10:00,17.34,17.36,17.33,17.36,45581.0,15.2585,15.2761,15.2497,15.2761,45581.0
2023-03-02 13:15:00,17.36,17.36,17.34,17.36,75140.0,15.2761,15.2761,15.2585,15.2761,75140.0
2023-03-02 13:20:00,17.36,17.36,17.34,17.35,55896.0,15.2761,15.2761,15.2585,15.2673,55896.0
2023-03-02 13:25:00,17.34,17.35,17.33,17.35,67790.0,15.2585,15.2673,15.2497,15.2673,67790.0
2023-03-02 13:30:00,17.34,17.35,17.33,17.35,64842.0,15.2585,15.2673,15.2497,15.2673,64842.0
2023-03-02 13:35:00,17.35,17.4,17.34,17.38,86869.0,15.2673,15.3113,15.2585,15.2937,86869.0
2023-03-02 13:40:00,17.38,17.39,17.35,17.36,79139.0,15.2937,15.3025,15.2673,15.2761,79139.0
2023-03-02 13:45:00,17.36,17.36,17.34,17.35,54241.0,15.2761,15.2761,15.2585,15.2673,54241.0
2023-03-02 13:50:00,17.35,17.39,17.34,17.38,107486.0,15.2673,15.3025,15.2585,15.2937,107486.0
2023-03-02 13:55:00,17.38,17.41,17.37,17.41,55790.0,15.2937,15.3201,15.2849,15.3201,55790.0
2023-03-02 14:00:00,17.41,17.44,17.4,17.42,63299.0,15.3201,15.3465,15.3113,15.3289,63299.0
2023-03-02 14:05:00,17.42,17.43,17.4,17.41,57445.0,15.3289,15.3377,15.3113,15.3201,57445.0
2023-03-02 14:10:00,17.41,17.42,17.39,17.39,54107.0,15.3201,15.3289,15.3025,15.3025,54107.0
2023-03-02 14:15:00,17.39,17.43,17.39,17.43,77259.0,15.3025,15.3377,15.3025,15.3377,77259.0
2023-03-02 14:20:00,17.43,17.44,17.42,17.43,112633.0,15.3377,15.3465,15.3289,15.3377,112633.0
2023-03-02 14:25:00,17.44,17.44,17.43,17.44,37305.0,15.3465,15.3465,15.3377,15.3465,37305.0
2023-03-02 14:30:00,17.44,17.45,17.42,17.42,41368.0,15.3465,15.3553,15.3289,15.3289,41368.0
2023-03-02 14:35:00,17.42,17.42,17.4,17.41,52219.0,15.3289,15.3289,15.3113,15.3201,52219.0
2023-03-02 14:40:00,17.41,17.42,17.41,17.41,20520.0,15.3201,15.3289,15.3201,15.3201,20520.0
2023-03-02 14:45:00,17.41,17.42,17.4,17.41,71289.0,15.3201,15.3289,15.3113,15.3201,71289.0
2023-03-02 14:50:00,17.41,17.44,17.41,17.44,89468.0,15.3201,15.3465,15.3201,15.3465,89468.0
2023-03-02 14:55:00,17.44,17.44,17.43,17.44,31851.0,15.3465,15.3465,15.3377,15.3465,31851.0
2023-03-02 15:00:00,17.44,17.45,17.42,17.43,91225.0,15.3465,15.3553,15.3289,15.3377,91225.0
2023-03-02 15:05:00,17.43,17.43,17.41,17.42,57308.0,15.3377,15.3377,15.3201,15.3289,57308.0
2023-03-02 15:10:00,17.42,17.45,17.42,17.45,111590.0,15.3289,15.3553,15.3289,15.3553,111590.0
2023-03-02 15:15:00,17.45,17.45,17.43,17.44,52248.0,15.3553,15.3553,15.3377,15.3465,52248.0
2023-03-02 15:20:00,17.43,17.45,17.43,17.45,60543.0,15.3377,15.3553,15.3377,15.3553,60543.0
2023-03-02 15:25:00,17.45,17.47,17.44,17.46,66330.0,15.3553,15.3729,15.3465,15.3641,66330.0
2023-03-02 15:30:00,17.46,17.47,17.45,17.47,117862.0,15.3641,15.3729,15.3553,15.3729,117862.0
2023-03-02 15:35:00,17.46,17.49,17.45,17.48,145222.0,15.3641,15.3905,15.3553,15.3817,145222.0
2023-03-02 15:40:00,17.48,17.49,17.46,17.46,162015.0,15.3817,15.3905,15.3641,15.3641,162015.0
2023-03-02 15:45:00,17.46,17.47,17.44,17.46,223260.0,15.3641,15.3729,15.3465,15.3641,223260.0
2023-03-02 15:50:00,17.45,17.46,17.43,17.43,130136.0,15.3553,15.3641,15.3377,15.3377,130136.0
2023-03-02 15:55:00,17.44,17.46,17.43,17.46,599393.0,15.3465,15.3641,15.3377,15.3641,599393.0
2023-03-03 09:30:00,17.45,17.46,17.36,17.41,220689.0,15.3553,15.3641,15.2761,15.3201,220689.0
2023-03-03 09:35:00,17.42,17.49,17.42,17.45,110010.0,15.3289,15.3905,15.3289,15.3553,110010.0
2023-03-03 09:40:00,17.46,17.48,17.44,17.46,69996.0,15.3641,15.3817,15.3465,15.3641,69996.0
2023-03-03 09:45:00,17.46,17.51,17.44,17.51,98858.0,15.3641,15.4081,15.3465,15.4081,98858.0
2023-03-03 09:50:00,17.51,17.54,17.47,17.52,121450.0,15.4081,15.4345,15.3729,15.4169,121450.0
2023-03-03 09:55:00,17.53,17.53,17.47,17.48,45359.0,15.4257,15.4257,15.3729,15.3817,45359.0
2023-03-03 10:00:00,17.48,17.49,17.45,17.49,125597.0,15.3817,15.3905,15.3553,15.3905,125597.0
2023-03-03 10:05:00,17.48,17.5,17.44,17.47,93409.0,15.3817,15.3993,15.3465,15.3729,93409.0
2023-03-03 10:10:00,17.46,17.5,17.46,17.5,44671.0,15.3641,15.3993,15.3641,15.3993,44671.0
2023-03-03 10:15:00,17.5,17.5,17.46,17.46,48357.0,15.3993,15.3993,15.3641,15.3641,48357.0
2023-03-03 10:20:00,17.46,17.51,17.46,17.5,67601.0,15.3641,15.4081,15.3641,15.3993,67601.0
2023-03-03 10:25:00,17.51,17.52,17.47,17.48,50368.0,15.4081,15.4169,15.3729,15.3817,50368.0
2023-03-03 10:30:00,17.48,17.49,17.47,17.48,61704.0,15.3817,15.3905,15.3729,15.3817,61704.0
2023-03-03 10:35:00,17.48,17.49,17.45,17.47,83153.0,15.3817,15.3905,15.3553,15.3729,83153.0
2023-03-03 10:40:00,17.46,17.49,17.46,17.48,45975.0,15.3641,15.3905,15.3641,15.3817,45975.0
2023-03-03 10:45:00,17.48,17.5,17.48,17.48,81502.0,15.3817,15.3993,15.3817,15.3817,81502.0
2023-03-03 10:50:00,17.48,17.49,17.46,17.49,70768.0,15.3817,15.3905,15.3641,15.3905,70768.0
2023-03-03 10:55:00,17.48,17.5,17.48,17.48,34338.0,15.3817,15.3993,15.3817,15.3817,34338.0
2023-03-03 11:00:00,17.49,17.51,17.48,17.49,68039.0,15.3905,15.4081,15.3817,15.3905,68039.0
2023-03-03 11:05:00,17.5,17.51,17.49,17.51,39836.0,15.3993,15.4081,15.3905,15.4081,39836.0
2023-03-03 11:10:00,17.51,17.52,17.5,17.51,43382.0,15.4081,15.4169,15.3993,15.4081,43382.0
2023-03-03 11:15:00,17.51,17.53,17.5,17.51,77260.0,15.4081,15.4257,15.3993,15.4081,77260.0
2023-03-03 11:20:00,17.52,17.52,17.5,17.51,64015.0,15.4169,15.4169,15.3993,15.4081,64015.0
2023-03-03 11:25:00,17.51,17.53,17.5,17.53,173150.0,15.4081,15.4257,15.3993,15.4257,173150.0
2023-03-03 11:30:00,17.53,17.54,17.52,17.52,100131.0,15.4257,15.4345,15.4169,15.4169,100131.0
2023-03-03 11:35:00,17.53,17.55,17.52,17.55,87185.0,15.4257,15.4433,15.4169,15.4433,87185.0
2023-03-03 11:40:00,17.55,17.55,17.53,17.54,38997.0,15.4433,15.4433,15.4257,15.4345,38997.0
2023-03-03 11:45:00,17.54,17.55,17.52,17.53,83261.0,15.4345,15.4433,15.4169,15.4257,83261.0
2023-03-03 11:50:00,17.52,17.55,17.52,17.54,80776.0,15.4169,15.4433,15.4169,15.4345,80776.0
2023-03-03 11:55:00,17.54,17.56,17.53,17.53,106133.0,15.4345,15.4521,15.4257,15.4257,106133.0
2023-03-03 12:00:00,17.54,17.54,17.53,17.54,35153.0,15.4345,15.4345,15.4257,15.4345,35153.0
2023-03-03 12:05:00,17.54,17.56,17.53,17.55,74694.0,15.4345,15.4521,15.4257,15.4433,74694.0
2023-03-03 12:10:00,17.55,17.58,17.55,17.57,72884.0,15.4433,15.4697,15.4433,15.4609,72884.0
2023-03-03 12:15:00,17.58,17.58,17.56,17.57,45881.0,15.4697,15.4697,15.4521,15.4609,45881.0
2023-03-03 12:20:00,17.57,17.58,17.56,17.57,71267.0,15.4609,15.4697,15.4521,15.4609,71267.0
2023-03-03 12:25:00,17.57,17.58,17.57,17.58,27218.0,15.4609,15.4697,15.4609,15.4697,27218.0
2023-03-03 12:30:00,17.57,17.59,17.57,17.58,30114.0,15.4609,15.4785,15.4609,15.4697,30114.0
2023-03-03 12:35:00,17.59,17.59,17.57,17.57,59075.0,15.4785,15.4785,15.4609,15.4609,59075.0
2023-03-03 12:40:00,17.58,17.58,17.57,17.57,21465.0,15.4697,15.4697,15.4609,15.4609,21465.0
2023-03-03 12:45:00,17.57,17.59,17.57,17.59,46305.0,15.4609,15.4785,15.4609,15.4785,46305.0
2023-03-03 12:50:00,17.59,17.61,17.58,17.61,47247.0,15.4785,15.4961,15.4697,15.4961,47247.0
2023-03-03 12:55:00,17.61,17.63,17.6,17.62,96860.0,15.4961,15.5137,15.4873,15.5049,96860.0
2023-03-03 13:00:00,17.63,17.63,17.62,17.62,21352.0,15.5137,15.5137,15.5049,15.5049,21352.0
2023-03-03 13:05:00,17.63,17.64,17.62,17.63,94030.0,15.5137,15.5225,15.5049,15.5137,94030.0
2023-03-03 13:10:00,17.63,17.64,17.62,17.63,72060.0,15.5137,15.5225,15.5049,15.5137,72060.0
2023-03-03 13:15:00,17.63,17.63,17.61,17.62,45458.0,15.5137,15.5137,15.4961,15.5049,45458.0
2023-03-03 13:20:00,17.61,17.62,17.61,17.62,41367.0,15.4961,15.5049,15.4961,15.5049,41367.0
2023-03-03 13:25:00,17.62,17.63,17.61,17.63,22970.0,15.5049,15.5137,15.4961,15.5137,22970.0
2023-03-03 13:30:00,17.63,17.64,17.62,17.62,199871.0,15.5137,15.5225,15.5049,15.5049,199871.0
2023-03-03 13:35:00,17.62,17.63,17.61,17.63,50154.0,15.5049,15.5137,15.4961,15.5137,50154.0
2023-03-03 13:40:00,17.63,17.63,17.61,17.62,58580.0,15.5137,15.5137,15.4961,15.5049,58580.0
2023-03-03 13:45:00,17.61,17.63,17.61,17.62,53048.0,15.4961,15.5137,15.4961,15.5049,53048.0
2023-03-03 13:50:00,17.62,17.63,17.61,17.62,92796.0,15.5049,15.5137,15.4961,15.5049,92796.0
2023-03-03 13:55:00,17.61,17.62,17.61,17.62,31151.0,15.4961,15.5049,15.4961,15.5049,31151.0
2023-03-03 14:00:00,17.62,17.63,17.61,17.63,66894.0,15.5049,15.5137,15.4961,15.5137,66894.0
2023-03-03 14:05:00,17.63,17.63,17.61,17.63,49227.0,15.5137,15.5137,15.4961,15.5137,49227.0
2023-03-03 14:10:00,17.63,17.65,17.62,17.64,50706.0,15.5137,15.5313,15.5049,15.5225,50706.0
2023-03-03 14:15:00,17.64,17.65,17.63,17.64,51751.0,15.5225,15.5313,15.5137,15.5225,51751.0
2023-03-03 14:20:00,17.64,17.64,17.63,17.64,65148.0,15.5225,15.5225,15.5137,15.5225,65148.0
2023-03-03 14:25:00,17.64,17.66,17.63,17.66,138804.0,15.5225,15.5401,15.5137,15.5401,138804.0
2023-03-03 14:30:00,17.66,17.67,17.65,17.66,198278.0,15.5401,15.5489,15.5313,15.5401,198278.0
2023-03-03 14:35:00,17.66,17.67,17.65,17.66,38867.0,15.5401,15.5489,15.5313,15.5401,38867.0
2023-03-03 14:40:00,17.66,17.67,17.66,17.67,39590.0,15.5401,15.5489,15.5401,15.5489,39590.0
2023-03-03 14:45:00,17.66,17.68,17.66,17.68,33888.0,15.5401,15.5577,15.5401,15.5577,33888.0
2023-03-03 14:50:00,17.68,17.68,17.66,17.67,82053.0,15.5577,15.5577,15.5401,15.5489,82053.0
2023-03-03 14:55:00,17.66,17.68,17.66,17.68,34748.0,15.5401,15.5577,15.5401,15.5577,34748.0
2023-03-03 15:00:00,17.68,17.69,17.67,17.69,35802.0,15.5577,15.5665,15.5489,15.5665,35802.0
2023-03-03 15:05:00,17.69,17.7,17.68,17.7,43599.0,15.5665,15.5753,15.5577,15.5753,43599.0
2023-03-03 15:10:00,17.7,17.7,17.68,17.69,130970.0,15.5753,15.5753,15.5577,15.5665,130970.0
2023-03-03 15:15:00,17.69,17.7,17.66,17.66,100341.0,15.5665,15.5753,15.5401,15.5401,100341.0
2023-03-03 15:20:00,17.67,17.68,17.66,17.66,98058.0,15.5489,15.5577,15.5401,15.5401,98058.0
2023-03-03 15:25:00,17.66,17.67,17.65,17.67,95541.0,15.5401,15.5489,15.5313,15.5489,95541.0
2023-03-03 15:30:00,17.66,17.67,17.63,17.64,117990.0,15.5401,15.5489,15.5137,15.5225,117990.0
2023-03-03 15:35:00,17.64,17.64,17.63,17.63,94918.0,15.5225,15.5225,15.5137,15.5137,94918.0
2023-03-03 15:40:00,17.64,17.64,17.59,17.61,184509.0,15.5225,15.5225,15.4785,15.4961,184509.0
2023-03-03 15:45:00,17.6,17.61,17.59,17.61,180501.0,15.4873,15.4961,15.4785,15.4961,180501.0
2023-03-03 15:50:00,17.61,17.63,17.6,17.62,261183.0,15.4961,15.5137,15.4873,15.5049,261183.0
2023-03-03 15:55:00,17.62,17.65,17.62,17.64,451851.0,15.5049,15.5313,15.5049,15.5225,451851.0
2023-03-06 09:30:00,17.62,17.64,17.57,17.58,225584.0,15.5049,15.5225,15.4609,15.4697,225584.0
2023-03-06 09:35:00,17.58,17.65,17.57,17.63,210137.0,15.4697,15.5313,15.4609,15.5137,210137.0
2023-03-06 09:40:00,17.63,17.69,17.62,17.69,282631.0,15.5137,15.5665,15.5049,15.5665,282631.0
2023-03-06 09:45:00,17.69,17.71,17.65,17.71,117045.0,15.5665,15.5841,15.5313,15.5841,117045.0
2023-03-06 09:50:00,17.7,17.72,17.65,17.66,98774.0,15.5753,15.5929,15.5313,15.5401,98774.0
2023-03-06 09:55:00,17.66,17.69,17.65,17.69,88780.0,15.5401,15.5665,15.5313,15.5665,88780.0
2023-03-06 10:00:00,17.69,17.71,17.66,17.69,87538.0,15.5665,15.5841,15.5401,15.5665,87538.0
2023-03-06 10:05:00,17.69,17.72,17.68,17.72,75761.0,15.5665,15.5929,15.5577,15.5929,75761.0
2023-03-06 10:10:00,17.71,17.73,17.71,17.73,54116.0,15.5841,15.6017,15.5841,15.6017,54116.0
2023-03-06 10:15:00,17.73,17.75,17.71,17.73,93514.0,15.6017,15.6193,15.5841,15.6017,93514.0
2023-03-06 10:20:00,17.73,17.75,17.72,17.75,67103.0,15.6017,15.6193,15.5929,15.6193,67103.0
2023-03-06 10:25:00,17.75,17.76,17.73,17.75,113161.0,15.6193,15.6281,15.6017,15.6193,113161.0
2023-03-06 10:30:00,17.75,17.75,17.73,17.73,80139.0,15.6193,15.6193,15.6017,15.6017,80139.0
2023-03-06 10:35:00,17.73,17.74,17.71,17.71,71155.0,15.6017,15.6105,15.5841,15.5841,71155.0
2023-03-06 10:40:00,17.71,17.72,17.7,17.72,63527.0,15.5841,15.5929,15.5753,15.5929,63527.0
2023-03-06 10:45:00,17.72,17.74,17.71,17.71,114307.0,15.5929,15.6105,15.5841,15.5841,114307.0
2023-03-06 10:50:00,17.72,17.73,17.71,17.73,27807.0,15.5929,15.6017,15.5841,15.6017,27807.0
2023-03-06 10:55:00,17.72,17.74,17.71,17.71,123703.0,15.5929,15.6105,15.5841,15.5841,123703.0
2023-03-06 11:00:00,17.71,17.73,17.71,17.72,45998.0,15.5841,15.6017,15.5841,15.5929,45998.0
2023-03-06 11:05:00,17.72,17.72,17.68,17.69,61853.0,15.5929,15.5929,15.5577,15.5665,61853.0
2023-03-06 11:10:00,17.68,17.7,17.67,17.7,49750.0,15.5577,15.5753,15.5489,15.5753,49750.0
2023-03-06 11:15:00,17.7,17.71,17.69,17.7,34266.0,15.5753,15.5841,15.5665,15.5753,34266.0
2023-03-06 11:20:00,17.71,17.72,17.68,17.68,66844.0,15.5841,15.5929,15.5577,15.5577,66844.0
2023-03-06 11:25:00,17.69,17.69,17.67,17.69,79549.0,15.5665,15.5665,15.5489,15.5665,79549.0
2023-03-06 11:30:00,17.69,17.72,17.69,17.71,56951.0,15.5665,15.5929,15.5665,15.5841,56951.0
2023-03-06 11:35:00,17.71,17.72,17.7,17.71,96469.0,15.5841,15.5929,15.5753,15.5841,96469.0
2023-03-06 11:40:00,17.71,17.71,17.69,17.69,24599.0,15.5841,15.5841,15.5665,15.5665,24599.0
2023-03-06 11:45:00,17.7,17.71,17.69,17.71,44039.0,15.5753,15.5841,15.5665,15.5841,44039.0
2023-03-06 11:50:00,17.71,17.72,17.7,17.72,32865.0,15.5841,15.5929,15.5753,15.5929,32865.0
2023-03-06 11:55:00,17.72,17.73,17.71,17.71,81197.0,15.5929,15.6017,15.5841,15.5841,81197.0
2023-03-06 12:00:00,17.71,17.73,17.71,17.73,28326.0,15.5841,15.6017,15.5841,15.6017,28326.0
2023-03-06 12:05:00,17.73,17.74,17.71,17.73,52495.0,15.6017,15.6105,15.5841,15.6017,52495.0
2023-03-06 12:10:00,17.73,17.73,17.72,17.72,22373.0,15.6017,15.6017,15.5929,15.5929,22373.0
2023-03-06 12:15:00,17.73,17.74,17.72,17.74,58575.0,15.6017,15.6105,15.5929,15.6105,58575.0
2023-03-06 12:20:00,17.73,17.74,17.72,17.72,24561.0,15.6017,15.6105,15.5929,15.5929,24561.0
2023-03-06 12:25:00,17.72,17.73,17.71,17.72,22449.0,15.5929,15.6017,15.5841,15.5929,22449.0
2023-03-06 12:30:00,17.71,17.72,17.71,17.71,19090.0,15.5841,15.5929,15.5841,15.5841,19090.0
2023-03-06 12:35:00,17.71,17.72,17.7,17.71,64013.0,15.5841,15.5929,15.5753,15.5841,64013.0
2023-03-06 12:40:00,17.71,17.72,17.7,17.71,30125.0,15.5841,15.5929,15.5753,15.5841,30125.0
2023-03-06 12:45:00,17.71,17.72,17.7,17.7,42976.0,15.5841,15.5929,15.5753,15.5753,42976.0
2023-03-06 12:50:00,17.71,17.71,17.68,17.68,49081.0,15.5841,15.5841,15.5577,15.5577,49081.0
2023-03-06 12:55:00,17.69,17.7,17.67,17.69,78599.0,15.5665,15.5753,15.5489,15.5665,78599.0
2023-03-06 13:00:00,17.7,17.7,17.67,17.68,53149.0,15.5753,15.5753,15.5489,15.5577,53149.0
2023-03-06 13:05:00,17.68,17.68,17.65,17.65,48848.0,15.5577,15.5577,15.5313,15.5313,48848.0
2023-03-06 13:10:00,17.66,17.67,17.65,17.66,60550.0,15.5401,15.5489,15.5313,15.5401,60550.0
2023-03-06 13:15:00,17.66,17.67,17.62,17.64,267670.0,15.5401,15.5489,15.5049,15.5225,267670.0
2023-03-06 13:20:00,17.64,17.65,17.64,17.64,29844.0,15.5225,15.5313,15.5225,15.5225,29844.0
2023-03-06 13:25:00,17.64,17.65,17.61,17.62,270859.0,15.5225,15.5313,15.4961,15.5049,270859.0
2023-03-06 13:30:00,17.62,17.62,17.61,17.61,20557.0,15.5049,15.5049,15.4961,15.4961,20557.0
2023-03-06 13:35:00,17.62,17.62,17.6,17.62,82275.0,15.5049,15.5049,15.4873,15.5049,82275.0
2023-03-06 13:40:00,17.62,17.64,17.61,17.64,74480.0,15.5049,15.5225,15.4961,15.5225,74480.0
2023-03-06 13:45:00,17.64,17.64,17.62,17.64,43521.0,15.5225,15.5225,15.5049,15.5225,43521.0
2023-03-06 13:50:00,17.64,17.64,17.62,17.62,29460.0,15.5225,15.5225,15.5049,15.5049,29460.0
2023-03-06 13:55:00,17.63,17.63,17.59,17.6,183126.0,15.5137,15.5137,15.4785,15.4873,183126.0
2023-03-06 14:00:00,17.6,17.6,17.59,17.6,92653.0,15.4873,15.4873,15.4785,15.4873,92653.0
2023-03-06 14:05:00,17.59,17.63,17.59,17.63,596609.0,15.4785,15.5137,15.4785,15.5137,596609.0
2023-03-06 14:10:00,17.63,17.63,17.61,17.62,86843.0,15.5137,15.5137,15.4961,15.5049,86843.0
2023-03-06 14:15:00,17.61,17.62,17.59,17.59,206251.0,15.4961,15.5049,15.4785,15.4785,206251.0
2023-03-06 14:20:00,17.6,17.61,17.59,17.61,61489.0,15.4873,15.4961,15.4785,15.4961,61489.0
2023-03-06 14:25:00,17.61,17.63,17.6,17.62,109153.0,15.4961,15.5137,15.4873,15.5049,109153.0
2023-03-06 14:30:00,17.62,17.63,17.61,17.61,83934.0,15.5049,15.5137,15.4961,15.4961,83934.0
2023-03-06 14:35:00,17.61,17.63,17.61,17.63,38994.0,15.4961,15.5137,15.4961,15.5137,38994.0
2023-03-06 14:40:00,17.63,17.63,17.62,17.63,36789.0,15.5137,15.5137,15.5049,15.5137,36789.0
2023-03-06 14:45:00,17.62,17.63,17.6,17.61,74854.0,15.5049,15.5137,15.4873,15.4961,74854.0
2023-03-06 14:50:00,17.6,17.62,17.59,17.59,168634.0,15.4873,15.5049,15.4785,15.4785,168634.0
2023-03-06 14:55:00,17.6,17.6,17.58,17.6,130913.0,15.4873,15.4873,15.4697,15.4873,130913.0
2023-03-06 15:00:00,17.6,17.61,17.59,17.59,68753.0,15.4873,15.4961,15.4785,15.4785,68753.0
2023-03-06 15:05:00,17.6,17.61,17.59,17.61,219916.0,15.4873,15.4961,15.4785,15.4961,219916.0
2023-03-06 15:10:00,17.61,17.61,17.57,17.57,138519.0,15.4961,15.4961,15.4609,15.4609,138519.0
2023-03-06 15:15:00,17.57,17.58,17.55,17.57,320027.0,15.4609,15.4697,15.4433,15.4609,320027.0
2023-03-06 15:20:00,17.57,17.58,17.55,17.57,371965.0,15.4609,15.4697,15.4433,15.4609,371965.0
2023-03-06 15:25:00,17.57,17.6,17.56,17.6,241772.0,15.4609,15.4873,15.4521,15.4873,241772.0
2023-03-06 15:30:00,17.6,17.6,17.58,17.6,235496.0,15.4873,15.4873,15.4697,15.4873,235496.0
2023-03-06 15:35:00,17.59,17.61,17.59,17.61,168117.0,15.4785,15.4961,15.4785,15.4961,168117.0
2023-03-06 15:40:00,17.61,17.63,17.6,17.63,104293.0,15.4961,15.5137,15.4873,15.5137,104293.0
2023-03-06 15:45:00,17.62,17.65,17.62,17.65,152409.0,15.5049,15.5313,15.5049,15.5313,152409.0
2023-03-06 15:50:00,17.65,17.65,17.64,17.65,193497.0,15.5313,15.5313,15.5225,15.5313,193497.0
2023-03-06 15:55:00,17.64,17.65,17.62,17.63,497457.0,15.5225,15.5313,15.5049,15.5137,497457.0
2023-03-07 09:30:00,17.56,17.56,17.48,17.49,238251.0,15.4521,15.4521,15.3817,15.3905,238251.0
2023-03-07 09:35:00,17.48,17.5,17.46,17.48,97335.0,15.3817,15.3993,15.3641,15.3817,97335.0
2023-03-07 09:40:00,17.47,17.49,17.43,17.46,376456.0,15.3729,15.3905,15.3377,15.3641,376456.0
2023-03-07 09:45:00,17.46,17.52,17.45,17.5,194027.0,15.3641,15.4169,15.3553,15.3993,194027.0
2023-03-07 09:50:00,17.5,17.51,17.47,17.47,75268.0,15.3993,15.4081,15.3729,15.3729,75268.0
2023-03-07 09:55:00,17.48,17.52,17.47,17.52,66603.0,15.3817,15.4169,15.3729,15.4169,66603.0
2023-03-07 10:00:00,17.52,17.54,17.41,17.44,116429.0,15.4169,15.4345,15.3201,15.3465,116429.0
2023-03-07 10:05:00,17.44,17.45,17.38,17.39,100867.0,15.3465,15.3553,15.2937,15.3025,100867.0
2023-03-07 10:10:00,17.39,17.44,17.38,17.42,120957.0,15.3025,15.3465,15.2937,15.3289,120957.0
2023-03-07 10:15:00,17.42,17.43,17.39,17.41,124086.0,15.3289,15.3377,15.3025,15.3201,124086.0
2023-03-07 10:20:00,17.41,17.47,17.4,17.45,79420.0,15.3201,15.3729,15.3113,15.3553,79420.0
2023-03-07 10:25:00,17.44,17.45,17.41,17.44,109100.0,15.3465,15.3553,15.3201,15.3465,109100.0
2023-03-07 10:30:00,17.44,17.5,17.42,17.48,216894.0,15.3465,15.3993,15.3289,15.3817,216894.0
2023-03-07 10:35:00,17.48,17.5,17.45,17.47,198891.0,15.3817,15.3993,15.3553,15.3729,198891.0
2023-03-07 10:40:00,17.47,17.48,17.39,17.4,125620.0,15.3729,15.3817,15.3025,15.3113,125620.0
2023-03-07 10:45:00,17.39,17.41,17.37,17.41,120814.0,15.3025,15.3201,15.2849,15.3201,120814.0
2023-03-07 10:50:00,17.41,17.41,17.34,17.36,81549.0,15.3201,15.3201,15.2585,15.2761,81549.0
2023-03-07 10:55:00,17.37,17.38,17.32,17.33,150387.0,15.2849,15.2937,15.2409,15.2497,150387.0
2023-03-07 11:00:00,17.32,17.36,17.31,17.35,109717.0,15.2409,15.2761,15.2321,15.2673,109717.0
2023-03-07 11:05:00,17.35,17.37,17.33,17.35,70504.0,15.2673,15.2849,15.2497,15.2673,70504.0
2023-03-07 11:10:00,17.35,17.37,17.34,17.36,402852.0,15.2673,15.2849,15.2585,15.2761,402852.0
2023-03-07 11:15:00,17.36,17.41,17.35,17.4,145270.0,15.2761,15.3201,15.2673,15.3113,145270.0
2023-03-07 11:20:00,17.41,17.42,17.38,17.39,295451.0,15.3201,15.3289,15.2937,15.3025,295451.0
2023-03-07 11:25:00,17.39,17.39,17.32,17.33,293723.0,15.3025,15.3025,15.2409,15.2497,293723.0
2023-03-07 11:30:00,17.33,17.35,17.32,17.34,364813.0,15.2497,15.2673,15.2409,15.2585,364813.0
2023-03-07 11:35:00,17.34,17.38,17.33,17.38,84171.0,15.2585,15.2937,15.2497,15.2937,84171.0
2023-03-07 11:40:00,17.38,17.4,17.36,17.39,111857.0,15.2937,15.3113,15.2761,15.3025,111857.0
2023-03-07 11:45:00,17.39,17.4,17.37,17.38,71116.0,15.3025,15.3113,15.2849,15.2937,71116.0
2023-03-07 11:50:00,17.39,17.4,17.37,17.38,628051.0,15.3025,15.3113,15.2849,15.2937,628051.0
2023-03-07 11:55:00,17.38,17.38,17.34,17.37,201329.0,15.2937,15.2937,15.2585,15.2849,201329.0
2023-03-07 12:00:00,17.36,17.39,17.35,17.38,120698.0,15.2761,15.3025,15.2673,15.2937,120698.0
2023-03-07 12:05:00,17.38,17.41,17.37,17.39,124046.0,15.2937,15.3201,15.2849,15.3025,124046.0
2023-03-07 12:10:00,17.39,17.4,17.37,17.39,110320.0,15.3025,15.3113,15.2849,15.3025,110320.0
2023-03-07 12:15:00,17.39,17.42,17.39,17.42,69603.0,15.3025,15.3289,15.3025,15.3289,69603.0
2023-03-07 12:20:00,17.42,17.47,17.41,17.46,220285.0,15.3289,15.3729,15.3201,15.3641,220285.0
2023-03-07 12:25:00,17.46,17.48,17.43,17.44,76833.0,15.3641,15.3817,15.3377,15.3465,76833.0
2023-03-07 12:30:00,17.43,17.44,17.41,17.43,39737.0,15.3377,15.3465,15.3201,15.3377,39737.0
2023-03-07 12:35:00,17.43,17.44,17.4,17.44,330651.0,15.3377,15.3465,15.3113,15.3465,330651.0
2023-03-07 12:40:00,17.44,17.46,17.43,17.46,200771.0,15.3465,15.3641,15.3377,15.3641,200771.0
2023-03-07 12:45:00,17.46,17.47,17.45,17.46,232417.0,15.3641,15.3729,15.3553,15.3641,232417.0
2023-03-07 12:50:00,17.46,17.47,17.45,17.46,57732.0,15.3641,15.3729,15.3553,15.3641,57732.0
2023-03-07 12:55:00,17.46,17.46,17.44,17.46,87459.0,15.3641,15.3641,15.3465,15.3641,87459.0
2023-03-07 13:00:00,17.45,17.46,17.44,17.45,108878.0,15.3553,15.3641,15.3465,15.3553,108878.0
2023-03-07 13:05:00,17.45,17.45,17.42,17.43,39826.0,15.3553,15.3553,15.3289,15.3377,39826.0
2023-03-07 13:10:00,17.43,17.44,17.42,17.43,48481.0,15.3377,15.3465,15.3289,15.3377,48481.0
2023-03-07 13:15:00,17.43,17.44,17.42,17.44,59712.0,15.3377,15.3465,15.3289,15.3465,59712.0
2023-03-07 13:20:00,17.44,17.44,17.42,17.43,126814.0,15.3465,15.3465,15.3289,15.3377,126814.0
2023-03-07 13:25:00,17.43,17.44,17.42,17.43,99790.0,15.3377,15.3465,15.3289,15.3377,99790.0
2023-03-07 13:30:00,17.43,17.45,17.42,17.44,123529.0,15.3377,15.3553,15.3289,15.3465,123529.0
2023-03-07 13:35:00,17.43,17.45,17.42,17.44,137188.0,15.3377,15.3553,15.3289,15.3465,137188.0
2023-03-07 13:40:00,17.44,17.44,17.41,17.41,78691.0,15.3465,15.3465,15.3201,15.3201,78691.0
2023-03-07 13:45:00,17.41,17.42,17.41,17.41,63735.0,15.3201,15.3289,15.3201,15.3201,63735.0
2023-03-07 13:50:00,17.41,17.42,17.37,17.38,237208.0,15.3201,15.3289,15.2849,15.2937,237208.0
2023-03-07 13:55:00,17.38,17.39,17.37,17.39,187138.0,15.2937,15.3025,15.2849,15.3025,187138.0
2023-03-07 14:00:00,17.39,17.41,17.38,17.39,111233.0,15.3025,15.3201,15.2937,15.3025,111233.0
2023-03-07 14:05:00,17.39,17.39,17.38,17.39,20905.0,15.3025,15.3025,15.2937,15.3025,20905.0
2023-03-07 14:10:00,17.38,17.39,17.37,17.38,64082.0,15.2937,15.3025,15.2849,15.2937,64082.0
2023-03-07 14:15:00,17.38,17.41,17.37,17.4,105907.0,15.2937,15.3201,15.2849,15.3113,105907.0
2023-03-07 14:20:00,17.4,17.41,17.37,17.38,53548.0,15.3113,15.3201,15.2849,15.2937,53548.0
2023-03-07 14:25:00,17.37,17.39,17.37,17.37,87719.0,15.2849,15.3025,15.2849,15.2849,87719.0
2023-03-07 14:30:00,17.37,17.38,17.34,17.35,87894.0,15.2849,15.2937,15.2585,15.2673,87894.0
2023-03-07 14:35:00,17.36,17.37,17.34,17.35,93098.0,15.2761,15.2849,15.2585,15.2673,93098.0
2023-03-07 14:40:00,17.36,17.37,17.34,17.34,105464.0,15.2761,15.2849,15.2585,15.2585,105464.0
2023-03-07 14:45:00,17.35,17.36,17.34,17.35,70595.0,15.2673,15.2761,15.2585,15.2673,70595.0
2023-03-07 14:50:00,17.35,17.36,17.34,17.35,359227.0,15.2673,15.2761,15.2585,15.2673,359227.0
2023-03-07 14:55:00,17.34,17.36,17.34,17.35,122265.0,15.2585,15.2761,15.2585,15.2673,122265.0
2023-03-07 15:00:00,17.36,17.37,17.35,17.36,124667.0,15.2761,15.2849,15.2673,15.2761,124667.0
2023-03-07 15:05:00,17.36,17.37,17.36,17.37,76322.0,15.2761,15.2849,15.2761,15.2849,76322.0
2023-03-07 15:10:00,17.36,17.4,17.36,17.4,183088.0,15.2761,15.3113,15.2761,15.3113,183088.0
2023-03-07 15:15:00,17.4,17.41,17.39,17.41,111179.0,15.3113,15.3201,15.3025,15.3201,111179.0
2023-03-07 15:20:00,17.41,17.41,17.39,17.39,99913.0,15.3201,15.3201,15.3025,15.3025,99913.0
2023-03-07 15:25:00,17.39,17.4,17.39,17.39,65963.0,15.3025,15.3113,15.3025,15.3025,65963.0
2023-03-07 15:30:00,17.4,17.45,17.4,17.44,232255.0,15.3113,15.3553,15.3113,15.3465,232255.0
2023-03-07 15:35:00,17.44,17.46,17.42,17.45,201346.0,15.3465,15.3641,15.3289,15.3553,201346.0
2023-03-07 15:40:00,17.45,17.45,17.42,17.42,177377.0,15.3553,15.3553,15.3289,15.3289,177377.0
2023-03-07 15:45:00,17.43,17.43,17.37,17.39,406474.0,15.3377,15.3377,15.2849,15.3025,406474.0
2023-03-07 15:50:00,17.39,17.39,17.37,17.37,313714.0,15.3025,15.3025,15.2849,15.2849,313714.0
2023-03-07 15:55:00,17.38,17.38,17.35,17.35,653251.0,15.2937,15.2937,15.2673,15.2673,653251.0
2023-03-08 09:30:00,17.33,17.41,17.33,17.38,175575.0,15.2497,15.3201,15.2497,15.2937,175575.0
2023-03-08 09:35:00,17.39,17.4,17.35,17.36,95401.0,15.3025,15.3113,15.2673,15.2761,95401.0
2023-03-08 09:40:00,17.35,17.38,17.34,17.35,59759.0,15.2673,15.2937,15.2585,15.2673,59759.0
2023-03-08 09:45:00,17.35,17.42,17.34,17.41,68915.0,15.2673,15.3289,15.2585,15.3201,68915.0
2023-03-08 09:50:00,17.41,17.43,17.39,17.39,41916.0,15.3201,15.3377,15.3025,15.3025,41916.0
2023-03-08 09:55:00,17.39,17.42,17.39,17.39,34603.0,15.3025,15.3289,15.3025,15.3025,34603.0
2023-03-08 10:00:00,17.39,17.44,17.34,17.43,105096.0,15.3025,15.3465,15.2585,15.3377,105096.0
2023-03-08 10:05:00,17.43,17.47,17.41,17.47,107501.0,15.3377,15.3729,15.3201,15.3729,107501.0
2023-03-08 10:10:00,17.46,17.49,17.43,17.43,92347.0,15.3641,15.3905,15.3377,15.3377,92347.0
2023-03-08 10:15:00,17.43,17.45,17.39,17.39,115476.0,15.3377,15.3553,15.3025,15.3025,115476.0
2023-03-08 10:20:00,17.4,17.45,17.36,17.45,118893.0,15.3113,15.3553,15.2761,15.3553,118893.0
2023-03-08 10:25:00,17.44,17.46,17.41,17.42,109618.0,15.3465,15.3641,15.3201,15.3289,109618.0
2023-03-08 10:30:00,17.42,17.48,17.4,17.47,124291.0,15.3289,15.3817,15.3113,15.3729,124291.0
2023-03-08 10:35:00,17.48,17.48,17.43,17.44,130474.0,15.3817,15.3817,15.3377,15.3465,130474.0
2023-03-08 10:40:00,17.43,17.44,17.39,17.39,67239.0,15.3377,15.3465,15.3025,15.3025,67239.0
2023-03-08 10:45:00,17.39,17.4,17.34,17.34,59345.0,15.3025,15.3113,15.2585,15.2585,59345.0
2023-03-08 10:50:00,17.34,17.35,17.32,17.34,65776.0,15.2585,15.2673,15.2409,15.2585,65776.0
2023-03-08 10:55:00,17.34,17.35,17.32,17.34,122078.0,15.2585,15.2673,15.2409,15.2585,122078.0
2023-03-08 11:00:00,17.34,17.34,17.31,17.32,64449.0,15.2585,15.2585,15.2321,15.2409,64449.0
2023-03-08 11:05:00,17.32,17.35,17.32,17.32,42479.0,15.2409,15.2673,15.2409,15.2409,42479.0
2023-03-08 11:10:00,17.32,17.34,17.29,17.3,106370.0,15.2409,15.2585,15.2145,15.2233,106370.0
2023-03-08 11:15:00,17.3,17.31,17.28,17.3,73531.0,15.2233,15.2321,15.2057,15.2233,73531.0
2023-03-08 11:20:00,17.3,17.33,17.3,17.32,45166.0,15.2233,15.2497,15.2233,15.2409,45166.0
2023-03-08 11:25:00,17.32,17.34,17.31,17.34,90306.0,15.2409,15.2585,15.2321,15.2585,90306.0
2023-03-08 11:30:00,17.34,17.35,17.3,17.3,127421.0,15.2585,15.2673,15.2233,15.2233,127421.0
2023-03-08 11:35:00,17.3,17.3,17.27,17.29,128936.0,15.2233,15.2233,15.1969,15.2145,128936.0
2023-03-08 11:40:00,17.29,17.31,17.28,17.3,85863.0,15.2145,15.2321,15.2057,15.2233,85863.0
2023-03-08 11:45:00,17.29,17.34,17.29,17.34,58259.0,15.2145,15.2585,15.2145,15.2585,58259.0
2023-03-08 11:50:00,17.34,17.34,17.28,17.29,130279.0,15.2585,15.2585,15.2057,15.2145,130279.0
2023-03-08 11:55:00,17.28,17.29,17.25,17.27,139723.0,15.2057,15.2145,15.1793,15.1969,139723.0
2023-03-08 12:00:00,17.26,17.29,17.26,17.26,97937.0,15.1881,15.2145,15.1881,15.1881,97937.0
2023-03-08 12:05:00,17.26,17.27,17.22,17.23,116591.0,15.1881,15.1969,15.1529,15.1617,116591.0
2023-03-08 12:10:00,17.23,17.24,17.2,17.21,175555.0,15.1617,15.1705,15.1353,15.1441,175555.0
2023-03-08 12:15:00,17.21,17.25,17.2,17.25,127128.0,15.1441,15.1793,15.1353,15.1793,127128.0
2023-03-08 12:20:00,17.25,17.25,17.23,17.25,60214.0,15.1793,15.1793,15.1617,15.1793,60214.0
2023-03-08 12:25:00,17.24,17.25,17.22,17.23,82321.0,15.1705,15.1793,15.1529,15.1617,82321.0
2023-03-08 12:30:00,17.23,17.25,17.22,17.23,117048.0,15.1617,15.1793,15.1529,15.1617,117048.0
2023-03-08 12:35:00,17.23,17.27,17.23,17.26,124429.0,15.1617,15.1969,15.1617,15.1881,124429.0
2023-03-08 12:40:00,17.26,17.27,17.24,17.25,86086.0,15.1881,15.1969,15.1705,15.1793,86086.0
2023-03-08 12:45:00,17.24,17.26,17.23,17.25,185224.0,15.1705,15.1881,15.1617,15.1793,185224.0
2023-03-08 12:50:00,17.25,17.25,17.22,17.24,71083.0,15.1793,15.1793,15.1529,15.1705,71083.0
2023-03-08 12:55:00,17.24,17.24,17.23,17.23,67234.0,15.1705,15.1705,15.1617,15.1617,67234.0
2023-03-08 13:00:00,17.23,17.25,17.22,17.23,142668.0,15.1617,15.1793,15.1529,15.1617,142668.0
2023-03-08 13:05:00,17.23,17.24,17.21,17.21,170546.0,15.1617,15.1705,15.1441,15.1441,170546.0
2023-03-08 13:10:00,17.21,17.23,17.2,17.23,56870.0,15.1441,15.1617,15.1353,15.1617,56870.0
2023-03-08 13:15:00,17.22,17.23,17.2,17.22,89921.0,15.1529,15.1617,15.1353,15.1529,89921.0
2023-03-08 13:20:00,17.21,17.23,17.21,17.21,53168.0,15.1441,15.1617,15.1441,15.1441,53168.0
2023-03-08 13:25:00,17.22,17.22,17.18,17.19,68413.0,15.1529,15.1529,15.1177,15.1265,68413.0
2023-03-08 13:30:00,17.19,17.2,17.18,17.2,76126.0,15.1265,15.1353,15.1177,15.1353,76126.0
2023-03-08 13:35:00,17.2,17.2,17.18,17.2,48002.0,15.1353,15.1353,15.1177,15.1353,48002.0
2023-03-08 13:40:00,17.2,17.23,17.19,17.23,82238.0,15.1353,15.1617,15.1265,15.1617,82238.0
2023-03-08 13:45:00,17.23,17.24,17.21,17.22,79726.0,15.1617,15.1705,15.1441,15.1529,79726.0
2023-03-08 13:50:00,17.23,17.25,17.22,17.25,36464.0,15.1617,15.1793,15.1529,15.1793,36464.0
2023-03-08 13:55:00,17.25,17.25,17.23,17.23,29557.0,15.1793,15.1793,15.1617,15.1617,29557.0
2023-03-08 14:00:00,17.24,17.26,17.23,17.25,67474.0,15.1705,15.1881,15.1617,15.1793,67474.0
2023-03-08 14:05:00,17.24,17.25,17.23,17.25,53464.0,15.1705,15.1793,15.1617,15.1793,53464.0
2023-03-08 14:10:00,17.25,17.27,17.25,17.25,52755.0,15.1793,15.1969,15.1793,15.1793,52755.0
2023-03-08 14:15:00,17.25,17.26,17.24,17.24,82301.0,15.1793,15.1881,15.1705,15.1705,82301.0
2023-03-08 14:20:00,17.24,17.26,17.24,17.25,63625.0,15.1705,15.1881,15.1705,15.1793,63625.0
2023-03-08 14:25:00,17.25,17.27,17.25,17.25,73299.0,15.1793,15.1969,15.1793,15.1793,73299.0
2023-03-08 14:30:00,17.26,17.27,17.23,17.23,122063.0,15.1881,15.1969,15.1617,15.1617,122063.0
2023-03-08 14:35:00,17.23,17.24,17.22,17.23,89180.0,15.1617,15.1705,15.1529,15.1617,89180.0
2023-03-08 14:40:00,17.22,17.24,17.22,17.22,81394.0,15.1529,15.1705,15.1529,15.1529,81394.0
2023-03-08 14:45:00,17.22,17.23,17.22,17.23,31378.0,15.1529,15.1617,15.1529,15.1617,31378.0
2023-03-08 14:50:00,17.23,17.23,17.2,17.22,137499.0,15.1617,15.1617,15.1353,15.1529,137499.0
2023-03-08 14:55:00,17.22,17.22,17.2,17.2,110530.0,15.1529,15.1529,15.1353,15.1353,110530.0
2023-03-08 15:00:00,17.21,17.22,17.19,17.21,137252.0,15.1441,15.1529,15.1265,15.1441,137252.0
2023-03-08 15:05:00,17.21,17.23,17.21,17.23,50686.0,15.1441,15.1617,15.1441,15.1617,50686.0
2023-03-08 15:10:00,17.23,17.23,17.21,17.22,61887.0,15.1617,15.1617,15.1441,15.1529,61887.0
2023-03-08 15:15:00,17.21,17.22,17.2,17.21,126420.0,15.1441,15.1529,15.1353,15.1441,126420.0
2023-03-08 15:20:00,17.21,17.22,17.2,17.21,98848.0,15.1441,15.1529,15.1353,15.1441,98848.0
2023-03-08 15:25:00,17.21,17.22,17.19,17.21,130620.0,15.1441,15.1529,15.1265,15.1441,130620.0
2023-03-08 15:30:00,17.21,17.23,17.2,17.23,104678.0,15.1441,15.1617,15.1353,15.1617,104678.0
2023-03-08 15:35:00,17.23,17.27,17.22,17.27,137981.0,15.1617,15.1969,15.1529,15.1969,137981.0
2023-03-08 15:40:00,17.27,17.29,17.26,17.28,193688.0,15.1969,15.2145,15.1881,15.2057,193688.0
2023-03-08 15:45:00,17.29,17.31,17.28,17.3,316170.0,15.2145,15.2321,15.2057,15.2233,316170.0
2023-03-08 15:50:00,17.31,17.33,17.3,17.32,269277.0,15.2321,15.2497,15.2233,15.2409,269277.0
2023-03-08 15:55:00,17.32,17.33,17.3,17.32,777401.0,15.2409,15.2497,15.2233,15.2409,777401.0
2023-03-09 09:30:00,17.42,17.42,17.36,17.39,149889.0,15.3289,15.3289,15.2761,15.3025,149889.0
2023-03-09 09:35:00,17.39,17.42,17.37,17.41,79029.0,15.3025,15.3289,15.2849,15.3201,79029.0
2023-03-09 09:40:00,17.41,17.48,17.4,17.46,96723.0,15.3201,15.3817,15.3113,15.3641,96723.0
2023-03-09 09:45:00,17.46,17.49,17.45,17.48,84563.0,15.3641,15.3905,15.3553,15.3817,84563.0
2023-03-09 09:50:00,17.48,17.5,17.44,17.45,68633.0,15.3817,15.3993,15.3465,15.3553,68633.0
2023-03-09 09:55:00,17.45,17.45,17.39,17.41,59445.0,15.3553,15.3553,15.3025,15.3201,59445.0
2023-03-09 10:00:00,17.41,17.42,17.4,17.41,48600.0,15.3201,15.3289,15.3113,15.3201,48600.0
2023-03-09 10:05:00,17.41,17.44,17.38,17.4,69368.0,15.3201,15.3465,15.2937,15.3113,69368.0
2023-03-09 10:10:00,17.4,17.41,17.34,17.35,76642.0,15.3113,15.3201,15.2585,15.2673,76642.0
2023-03-09 10:15:00,17.35,17.35,17.28,17.32,85675.0,15.2673,15.2673,15.2057,15.2409,85675.0
2023-03-09 10:20:00,17.32,17.35,17.31,17.33,101427.0,15.2409,15.2673,15.2321,15.2497,101427.0
2023-03-09 10:25:00,17.32,17.34,17.3,17.34,80960.0,15.2409,15.2585,15.2233,15.2585,80960.0
2023-03-09 10:30:00,17.33,17.36,17.31,17.36,78843.0,15.2497,15.2761,15.2321,15.2761,78843.0
2023-03-09 10:35:00,17.36,17.39,17.35,17.37,78300.0,15.2761,15.3025,15.2673,15.2849,78300.0
2023-03-09 10:40:00,17.37,17.39,17.35,17.36,52136.0,15.2849,15.3025,15.2673,15.2761,52136.0
2023-03-09 10:45:00,17.36,17.39,17.35,17.39,102869.0,15.2761,15.3025,15.2673,15.3025,102869.0
2023-03-09 10:50:00,17.39,17.39,17.36,17.38,108948.0,15.3025,15.3025,15.2761,15.2937,108948.0
2023-03-09 10:55:00,17.37,17.38,17.35,17.35,60664.0,15.2849,15.2937,15.2673,15.2673,60664.0
2023-03-09 11:00:00,17.35,17.37,17.34,17.35,96893.0,15.2673,15.2849,15.2585,15.2673,96893.0
2023-03-09 11:05:00,17.34,17.35,17.32,17.35,60647.0,15.2585,15.2673,15.2409,15.2673,60647.0
2023-03-09 11:10:00,17.35,17.37,17.34,17.35,84363.0,15.2673,15.2849,15.2585,15.2673,84363.0
2023-03-09 11:15:00,17.36,17.37,17.35,17.36,46822.0,15.2761,15.2849,15.2673,15.2761,46822.0
2023-03-09 11:20:00,17.36,17.39,17.35,17.39,52658.0,15.2761,15.3025,15.2673,15.3025,52658.0
2023-03-09 11:25:00,17.39,17.39,17.37,17.38,52632.0,15.3025,15.3025,15.2849,15.2937,52632.0
2023-03-09 11:30:00,17.37,17.39,17.37,17.38,34143.0,15.2849,15.3025,15.2849,15.2937,34143.0
2023-03-09 11:35:00,17.39,17.39,17.36,17.37,56609.0,15.3025,15.3025,15.2761,15.2849,56609.0
2023-03-09 11:40:00,17.37,17.38,17.36,17.38,22811.0,15.2849,15.2937,15.2761,15.2937,22811.0
2023-03-09 11:45:00,17.38,17.4,17.37,17.39,45761.0,15.2937,15.3113,15.2849,15.3025,45761.0
2023-03-09 11:50:00,17.39,17.41,17.38,17.39,32230.0,15.3025,15.3201,15.2937,15.3025,32230.0
2023-03-09 11:55:00,17.39,17.39,17.37,17.38,19832.0,15.3025,15.3025,15.2849,15.2937,19832.0
2023-03-09 12:00:00,17.38,17.38,17.34,17.35,75529.0,15.2937,15.2937,15.2585,15.2673,75529.0
2023-03-09 12:05:00,17.35,17.37,17.34,17.37,45550.0,15.2673,15.2849,15.2585,15.2849,45550.0
2023-03-09 12:10:00,17.37,17.39,17.36,17.38,83464.0,15.2849,15.3025,15.2761,15.2937,83464.0
2023-03-09 12:15:00,17.38,17.41,17.37,17.41,78968.0,15.2937,15.3201,15.2849,15.3201,78968.0
2023-03-09 12:20:00,17.41,17.42,17.39,17.41,94909.0,15.3201,15.3289,15.3025,15.3201,94909.0
2023-03-09 12:25:00,17.41,17.44,17.41,17.44,84049.0,15.3201,15.3465,15.3201,15.3465,84049.0
2023-03-09 12:30:00,17.44,17.45,17.42,17.43,65293.0,15.3465,15.3553,15.3289,15.3377,65293.0
2023-03-09 12:35:00,17.42,17.42,17.39,17.4,71869.0,15.3289,15.3289,15.3025,15.3113,71869.0
2023-03-09 12:40:00,17.39,17.42,17.39,17.41,40560.0,15.3025,15.3289,15.3025,15.3201,40560.0
2023-03-09 12:45:00,17.4,17.4,17.38,17.39,51721.0,15.3113,15.3113,15.2937,15.3025,51721.0
2023-03-09 12:50:00,17.4,17.41,17.39,17.39,25412.0,15.3113,15.3201,15.3025,15.3025,25412.0
2023-03-09 12:55:00,17.4,17.41,17.39,17.39,43828.0,15.3113,15.3201,15.3025,15.3025,43828.0
2023-03-09 13:00:00,17.39,17.4,17.37,17.39,66195.0,15.3025,15.3113,15.2849,15.3025,66195.0
2023-03-09 13:05:00,17.38,17.39,17.36,17.37,56783.0,15.2937,15.3025,15.2761,15.2849,56783.0
2023-03-09 13:10:00,17.38,17.38,17.36,17.37,50569.0,15.2937,15.2937,15.2761,15.2849,50569.0
2023-03-09 13:15:00,17.37,17.37,17.36,17.36,67652.0,15.2849,15.2849,15.2761,15.2761,67652.0
2023-03-09 13:20:00,17.36,17.37,17.34,17.34,61154.0,15.2761,15.2849,15.2585,15.2585,61154.0
2023-03-09 13:25:00,17.34,17.35,17.33,17.35,62802.0,15.2585,15.2673,15.2497,15.2673,62802.0
2023-03-09 13:30:00,17.35,17.35,17.32,17.34,76593.0,15.2673,15.2673,15.2409,15.2585,76593.0
2023-03-09 13:35:00,17.33,17.34,17.32,17.34,30487.0,15.2497,15.2585,15.2409,15.2585,30487.0
2023-03-09 13:40:00,17.34,17.36,17.33,17.36,71825.0,15.2585,15.2761,15.2497,15.2761,71825.0
2023-03-09 13:45:00,17.35,17.35,17.3,17.3,106149.0,15.2673,15.2673,15.2233,15.2233,106149.0
2023-03-09 13:50:00,17.3,17.3,17.28,17.28,43530.0,15.2233,15.2233,15.2057,15.2057,43530.0
2023-03-09 13:55:00,17.28,17.29,17.26,17.27,63599.0,15.2057,15.2145,15.1881,15.1969,63599.0
2023-03-09 14:00:00,17.26,17.3,17.25,17.26,114050.0,15.1881,15.2233,15.1793,15.1881,114050.0
2023-03-09 14:05:00,17.27,17.29,17.26,17.28,64001.0,15.1969,15.2145,15.1881,15.2057,64001.0
2023-03-09 14:10:00,17.27,17.29,17.25,17.28,78273.0,15.1969,15.2145,15.1793,15.2057,78273.0
2023-03-09 14:15:00,17.27,17.28,17.26,17.27,37768.0,15.1969,15.2057,15.1881,15.1969,37768.0
2023-03-09 14:20:00,17.27,17.3,17.26,17.29,71897.0,15.1969,15.2233,15.1881,15.2145,71897.0
2023-03-09 14:25:00,17.29,17.3,17.28,17.29,38596.0,15.2145,15.2233,15.2057,15.2145,38596.0
2023-03-09 14:30:00,17.29,17.29,17.25,17.26,56820.0,15.2145,15.2145,15.1793,15.1881,56820.0
2023-03-09 14:35:00,17.26,17.28,17.26,17.27,59942.0,15.1881,15.2057,15.1881,15.1969,59942.0
2023-03-09 14:40:00,17.27,17.29,17.27,17.28,45638.0,15.1969,15.2145,15.1969,15.2057,45638.0
2023-03-09 14:45:00,17.28,17.29,17.27,17.28,42068.0,15.2057,15.2145,15.1969,15.2057,42068.0
2023-03-09 14:50:00,17.27,17.28,17.25,17.26,64967.0,15.1969,15.2057,15.1793,15.1881,64967.0
2023-03-09 14:55:00,17.25,17.26,17.22,17.23,61420.0,15.1793,15.1881,15.1529,15.1617,61420.0
2023-03-09 15:00:00,17.23,17.24,17.22,17.22,51525.0,15.1617,15.1705,15.1529,15.1529,51525.0
2023-03-09 15:05:00,17.22,17.23,17.2,17.21,102418.0,15.1529,15.1617,15.1353,15.1441,102418.0
2023-03-09 15:10:00,17.21,17.21,17.2,17.21,48271.0,15.1441,15.1441,15.1353,15.1441,48271.0
2023-03-09 15:15:00,17.2,17.21,17.15,17.16,125474.0,15.1353,15.1441,15.0913,15.1001,125474.0
2023-03-09 15:20:00,17.15,17.19,17.14,17.16,235733.0,15.0913,15.1265,15.0825,15.1001,235733.0
2023-03-09 15:25:00,17.16,17.2,17.15,17.18,211100.0,15.1001,15.1353,15.0913,15.1177,211100.0
2023-03-09 15:30:00,17.18,17.21,17.16,17.21,223863.0,15.1177,15.1441,15.1001,15.1441,223863.0
2023-03-09 15:35:00,17.21,17.21,17.16,17.19,215003.0,15.1441,15.1441,15.1001,15.1265,215003.0
2023-03-09 15:40:00,17.19,17.21,17.18,17.2,230299.0,15.1265,15.1441,15.1177,15.1353,230299.0
2023-03-09 15:45:00,17.2,17.2,17.15,17.17,255572.0,15.1353,15.1353,15.0913,15.1089,255572.0
2023-03-09 15:50:00,17.16,17.19,17.14,17.14,401640.0,15.1001,15.1265,15.0825,15.0825,401640.0
2023-03-09 15:55:00,17.15,17.16,17.1,17.15,1475471.0,15.0913,15.1001,15.0473,15.0913,1475471.0
2023-03-10 09:30:00,17.11,17.19,17.1,17.1,208971.0,15.0561,15.1265,15.0473,15.0473,208971.0
2023-03-10 09:35:00,17.1,17.13,17.07,17.09,78937.0,15.0473,15.0737,15.0209,15.0385,78937.0
2023-03-10 09:40:00,17.09,17.11,17.07,17.1,91517.0,15.0385,15.0561,15.0209,15.0473,91517.0
2023-03-10 09:45:00,17.1,17.11,17.01,17.07,205192.0,15.0473,15.0561,14.9681,15.0209,205192.0
2023-03-10 09:50:00,17.06,17.16,17.05,17.1,149863.0,15.0121,15.1001,15.0033,15.0473,149863.0
2023-03-10 09:55:00,17.1,17.14,17.09,17.12,73038.0,15.0473,15.0825,15.0385,15.0649,73038.0
2023-03-10 10:00:00,17.12,17.16,17.1,17.13,69000.0,15.0649,15.1001,15.0473,15.0737,69000.0
2023-03-10 10:05:00,17.13,17.16,17.09,17.1,115400.0,15.0737,15.1001,15.0385,15.0473,115400.0
2023-03-10 10:10:00,17.09,17.1,17.04,17.07,170795.0,15.0385,15.0473,14.9945,15.0209,170795.0
2023-03-10 10:15:00,17.08,17.08,17.01,17.02,80948.0,15.0297,15.0297,14.9681,14.9769,80948.0
2023-03-10 10:20:00,17.02,17.04,17.0,17.03,135555.0,14.9769,14.9945,14.9593,14.9857,135555.0
2023-03-10 10:25:00,17.03,17.06,17.01,17.03,62191.0,14.9857,15.0121,14.9681,14.9857,62191.0
2023-03-10 10:30:00,17.03,17.08,17.02,17.05,117230.0,14.9857,15.0297,14.9769,15.0033,117230.0
2023-03-10 10:35:00,17.06,17.07,17.0,17.01,106791.0,15.0121,15.0209,14.9593,14.9681,106791.0
2023-03-10 10:40:00,17.0,17.02,16.96,16.97,280683.0,14.9593,14.9769,14.9241,14.9329,280683.0
2023-03-10 10:45:00,16.98,17.0,16.97,16.98,122840.0,14.9417,14.9593,14.9329,14.9417,122840.0
2023-03-10 10:50:00,16.98,17.02,16.97,17.02,102620.0,14.9417,14.9769,14.9329,14.9769,102620.0
2023-03-10 10:55:00,17.02,17.08,17.01,17.06,172209.0,14.9769,15.0297,14.9681,15.0121,172209.0
2023-03-10 11:00:00,17.06,17.08,17.04,17.07,87791.0,15.0121,15.0297,14.9945,15.0209,87791.0
2023-03-10 11:05:00,17.07,17.12,17.07,17.11,96460.0,15.0209,15.0649,15.0209,15.0561,96460.0
2023-03-10 11:10:00,17.12,17.13,17.09,17.11,65127.0,15.0649,15.0737,15.0385,15.0561,65127.0
2023-03-10 11:15:00,17.11,17.15,17.1,17.14,46881.0,15.0561,15.0913,15.0473,15.0825,46881.0
2023-03-10 11:20:00,17.14,17.16,17.12,17.14,84860.0,15.0825,15.1001,15.0649,15.0825,84860.0
2023-03-10 11:25:00,17.13,17.19,17.12,17.18,218086.0,15.0737,15.1265,15.0649,15.1177,218086.0
2023-03-10 11:30:00,17.19,17.22,17.18,17.2,81643.0,15.1265,15.1529,15.1177,15.1353,81643.0
2023-03-10 11:35:00,17.2,17.2,17.15,17.17,141993.0,15.1353,15.1353,15.0913,15.1089,141993.0
2023-03-10 11:40:00,17.18,17.18,17.14,17.14,97017.0,15.1177,15.1177,15.0825,15.0825,97017.0
2023-03-10 11:45:00,17.14,17.15,17.1,17.11,123196.0,15.0825,15.0913,15.0473,15.0561,123196.0
2023-03-10 11:50:00,17.11,17.12,17.07,17.09,56530.0,15.0561,15.0649,15.0209,15.0385,56530.0
2023-03-10 11:55:00,17.09,17.09,17.06,17.07,31827.0,15.0385,15.0385,15.0121,15.0209,31827.0
2023-03-10 12:00:00,17.07,17.09,17.03,17.04,51781.0,15.0209,15.0385,14.9857,14.9945,51781.0
2023-03-10 12:05:00,17.04,17.05,17.01,17.02,89252.0,14.9945,15.0033,14.9681,14.9769,89252.0
2023-03-10 12:10:00,17.02,17.06,17.0,17.05,146291.0,14.9769,15.0121,14.9593,15.0033,146291.0
2023-03-10 12:15:00,17.05,17.07,17.04,17.05,99716.0,15.0033,15.0209,14.9945,15.0033,99716.0
2023-03-10 12:20:00,17.04,17.07,17.02,17.03,86537.0,14.9945,15.0209,14.9769,14.9857,86537.0
2023-03-10 12:25:00,17.03,17.04,17.01,17.04,140909.0,14.9857,14.9945,14.9681,14.9945,140909.0
2023-03-10 12:30:00,17.05,17.09,17.03,17.08,161233.0,15.0033,15.0385,14.9857,15.0297,161233.0
2023-03-10 12:35:00,17.07,17.1,17.06,17.08,118969.0,15.0209,15.0473,15.0121,15.0297,118969.0
2023-03-10 12:40:00,17.08,17.08,17.03,17.05,151492.0,15.0297,15.0297,14.9857,15.0033,151492.0
2023-03-10 12:45:00,17.05,17.06,17.0,17.0,251695.0,15.0033,15.0121,14.9593,14.9593,251695.0
2023-03-10 12:50:00,17.01,17.01,16.99,17.0,86532.0,14.9681,14.9681,14.9505,14.9593,86532.0
2023-03-10 12:55:00,17.0,17.01,16.98,16.98,61249.0,14.9593,14.9681,14.9417,14.9417,61249.0
2023-03-10 13:00:00,16.98,17.0,16.96,16.98,360369.0,14.9417,14.9593,14.9241,14.9417,360369.0
2023-03-10 13:05:00,16.98,16.99,16.95,16.96,147810.0,14.9417,14.9505,14.9153,14.9241,147810.0
2023-03-10 13:10:00,16.96,16.97,16.93,16.93,169126.0,14.9241,14.9329,14.8977,14.8977,169126.0
2023-03-10 13:15:00,16.93,16.93,16.9,16.91,143322.0,14.8977,14.8977,14.8713,14.8801,143322.0
2023-03-10 13:20:00,16.91,16.91,16.86,16.88,165025.0,14.8801,14.8801,14.8361,14.8537,165025.0
2023-03-10 13:25:00,16.87,16.88,16.84,16.85,190230.0,14.8449,14.8537,14.8185,14.8273,190230.0
2023-03-10 13:30:00,16.85,16.87,16.84,16.85,228859.0,14.8273,14.8449,14.8185,14.8273,228859.0
2023-03-10 13:35:00,16.85,16.87,16.83,16.83,380646.0,14.8273,14.8449,14.8097,14.8097,380646.0
2023-03-10 13:40:00,16.83,16.84,16.8,16.82,249101.0,14.8097,14.8185,14.7833,14.8009,249101.0
2023-03-10 13:45:00,16.82,16.84,16.78,16.79,228499.0,14.8009,14.8185,14.7657,14.7745,228499.0
2023-03-10 13:50:00,16.79,16.81,16.77,16.79,166052.0,14.7745,14.7921,14.7569,14.7745,166052.0
2023-03-10 13:55:00,16.79,16.81,16.78,16.8,94556.0,14.7745,14.7921,14.7657,14.7833,94556.0
2023-03-10 14:00:00,16.8,16.86,16.79,16.86,191857.0,14.7833,14.8361,14.7745,14.8361,191857.0
2023-03-10 14:05:00,16.86,16.86,16.82,16.86,200807.0,14.8361,14.8361,14.8009,14.8361,200807.0
2023-03-10 14:10:00,16.86,16.89,16.85,16.86,205723.0,14.8361,14.8625,14.8273,14.8361,205723.0
2023-03-10 14:15:00,16.87,16.87,16.82,16.85,167595.0,14.8449,14.8449,14.8009,14.8273,167595.0
2023-03-10 14:20:00,16.85,16.86,16.82,16.82,135421.0,14.8273,14.8361,14.8009,14.8009,135421.0
2023-03-10 14:25:00,16.82,16.83,16.81,16.82,96096.0,14.8009,14.8097,14.7921,14.8009,96096.0
2023-03-10 14:30:00,16.82,16.87,16.81,16.85,205882.0,14.8009,14.8449,14.7921,14.8273,205882.0
2023-03-10 14:35:00,16.86,16.9,16.85,16.89,140637.0,14.8361,14.8713,14.8273,14.8625,140637.0
2023-03-10 14:40:00,16.89,16.9,16.86,16.87,125783.0,14.8625,14.8713,14.8361,14.8449,125783.0
2023-03-10 14:45:00,16.86,16.93,16.86,16.92,216736.0,14.8361,14.8977,14.8361,14.8889,216736.0
2023-03-10 14:50:00,16.92,16.92,16.9,16.92,164839.0,14.8889,14.8889,14.8713,14.8889,164839.0
2023-03-10 14:55:00,16.91,16.93,16.86,16.89,186133.0,14.8801,14.8977,14.8361,14.8625,186133.0
2023-03-10 15:00:00,16.88,16.9,16.86,16.89,138010.0,14.8537,14.8713,14.8361,14.8625,138010.0
2023-03-10 15:05:00,16.88,16.88,16.84,16.87,93623.0,14.8537,14.8537,14.8185,14.8449,93623.0
2023-03-10 15:10:00,16.87,16.9,16.84,16.85,206977.0,14.8449,14.8713,14.8185,14.8273,206977.0
2023-03-10 15:15:00,16.85,16.88,16.82,16.82,159409.0,14.8273,14.8537,14.8009,14.8009,159409.0
2023-03-10 15:20:00,16.83,16.85,16.81,16.84,147744.0,14.8097,14.8273,14.7921,14.8185,147744.0
2023-03-10 15:25:00,16.85,16.87,16.84,16.86,157092.0,14.8273,14.8449,14.8185,14.8361,157092.0
2023-03-10 15:30:00,16.85,16.87,16.83,16.83,152629.0,14.8273,14.8449,14.8097,14.8097,152629.0
2023-03-10 15:35:00,16.83,16.84,16.81,16.82,227035.0,14.8097,14.8185,14.7921,14.8009,227035.0
2023-03-10 15:40:00,16.82,16.83,16.78,16.78,276879.0,14.8009,14.8097,14.7657,14.7657,276879.0
2023-03-10 15:45:00,16.78,16.8,16.77,16.79,232217.0,14.7657,14.7833,14.7569,14.7745,232217.0
2023-03-10 15:50:00,16.79,16.82,16.77,16.81,433842.0,14.7745,14.8009,14.7569,14.7921,433842.0
2023-03-10 15:55:00,16.8,16.8,16.74,16.78,2034493.0,14.7833,14.7833,14.7305,14.7657,2034493.0
2023-03-13 09:30:00,16.5,16.56,16.41,16.44,630305.0,14.5193,14.5721,14.4402,14.4666,630305.0
2023-03-13 09:35:00,16.43,16.49,16.37,16.49,228914.0,14.4578,14.5106,14.405,14.5106,228914.0
2023-03-13 09:40:00,16.49,16.51,16.42,16.5,203833.0,14.5106,14.5281,14.449,14.5193,203833.0
2023-03-13 09:45:00,16.49,16.63,16.46,16.6,252964.0,14.5106,14.6337,14.4842,14.6073,252964.0
2023-03-13 09:50:00,16.59,16.7,16.58,16.65,153339.0,14.5985,14.6953,14.5897,14.6513,153339.0
2023-03-13 09:55:00,16.64,16.73,16.64,16.69,153240.0,14.6425,14.7217,14.6425,14.6865,153240.0
2023-03-13 10:00:00,16.69,16.7,16.64,16.66,161869.0,14.6865,14.6953,14.6425,14.6601,161869.0
2023-03-13 10:05:00,16.67,16.73,16.62,16.72,143716.0,14.6689,14.7217,14.6249,14.7129,143716.0
2023-03-13 10:10:00,16.73,16.76,16.67,16.7,235848.0,14.7217,14.7481,14.6689,14.6953,235848.0
2023-03-13 10:15:00,16.7,16.73,16.65,16.66,145364.0,14.6953,14.7217,14.6513,14.6601,145364.0
2023-03-13 10:20:00,16.66,16.7,16.64,16.66,207693.0,14.6601,14.6953,14.6425,14.6601,207693.0
2023-03-13 10:25:00,16.66,16.69,16.61,16.63,153677.0,14.6601,14.6865,14.6161,14.6337,153677.0
2023-03-13 10:30:00,16.63,16.81,16.62,16.81,220218.0,14.6337,14.7921,14.6249,14.7921,220218.0
2023-03-13 10:35:00,16.81,16.85,16.79,16.82,663027.0,14.7921,14.8273,14.7745,14.8009,663027.0
2023-03-13 10:40:00,16.82,16.91,16.79,16.9,240334.0,14.8009,14.8801,14.7745,14.8713,240334.0
2023-03-13 10:45:00,16.91,16.94,16.88,16.91,186382.0,14.8801,14.9065,14.8537,14.8801,186382.0
2023-03-13 10:50:00,16.92,16.93,16.83,16.9,379569.0,14.8889,14.8977,14.8097,14.8713,379569.0
2023-03-13 10:55:00,16.9,17.02,16.9,17.0,155256.0,14.8713,14.9769,14.8713,14.9593,155256.0
2023-03-13 11:00:00,17.01,17.05,16.96,16.97,120846.0,14.9681,15.0033,14.9241,14.9329,120846.0
2023-03-13 11:05:00,16.97,16.98,16.88,16.9,249567.0,14.9329,14.9417,14.8537,14.8713,249567.0
2023-03-13 11:10:00,16.9,17.01,16.89,16.93,136164.0,14.8713,14.9681,14.8625,14.8977,136164.0
2023-03-13 11:15:00,16.93,16.99,16.92,16.95,132590.0,14.8977,14.9505,14.8889,14.9153,132590.0
2023-03-13 11:20:00,16.95,17.0,16.93,16.94,128041.0,14.9153,14.9593,14.8977,14.9065,128041.0
2023-03-13 11:25:00,16.94,16.98,16.91,16.97,118229.0,14.9065,14.9417,14.8801,14.9329,118229.0
2023-03-13 11:30:00,16.98,16.99,16.89,16.89,106392.0,14.9417,14.9505,14.8625,14.8625,106392.0
2023-03-13 11:35:00,16.89,16.89,16.8,16.81,177668.0,14.8625,14.8625,14.7833,14.7921,177668.0
2023-03-13 11:40:00,16.82,16.9,16.81,16.87,82906.0,14.8009,14.8713,14.7921,14.8449,82906.0
2023-03-13 11:45:00,16.87,16.96,16.85,16.95,231700.0,14.8449,14.9241,14.8273,14.9153,231700.0
2023-03-13 11:50:00,16.94,16.95,16.86,16.87,112899.0,14.9065,14.9153,14.8361,14.8449,112899.0
2023-03-13 11:55:00,16.86,16.93,16.84,16.91,106487.0,14.8361,14.8977,14.8185,14.8801,106487.0
2023-03-13 12:00:00,16.91,16.99,16.88,16.9,144680.0,14.8801,14.9505,14.8537,14.8713,144680.0
2023-03-13 12:05:00,16.91,16.97,16.9,16.95,131922.0,14.8801,14.9329,14.8713,14.9153,131922.0
2023-03-13 12:10:00,16.96,16.96,16.89,16.91,298849.0,14.9241,14.9241,14.8625,14.8801,298849.0
2023-03-13 12:15:00,16.91,16.96,16.88,16.89,100205.0,14.8801,14.9241,14.8537,14.8625,100205.0
2023-03-13 12:20:00,16.89,16.9,16.85,16.86,120804.0,14.8625,14.8713,14.8273,14.8361,120804.0
2023-03-13 12:25:00,16.85,16.88,16.82,16.84,231739.0,14.8273,14.8537,14.8009,14.8185,231739.0
2023-03-13 12:30:00,16.85,16.85,16.82,16.83,118175.0,14.8273,14.8273,14.8009,14.8097,118175.0
2023-03-13 12:35:00,16.83,16.87,16.82,16.86,102965.0,14.8097,14.8449,14.8009,14.8361,102965.0
2023-03-13 12:40:00,16.86,16.92,16.85,16.89,184601.0,14.8361,14.8889,14.8273,14.8625,184601.0
2023-03-13 12:45:00,16.88,16.9,16.84,16.86,203692.0,14.8537,14.8713,14.8185,14.8361,203692.0
2023-03-13 12:50:00,16.86,16.86,16.81,16.84,116091.0,14.8361,14.8361,14.7921,14.8185,116091.0
2023-03-13 12:55:00,16.84,16.85,16.81,16.84,140190.0,14.8185,14.8273,14.7921,14.8185,140190.0
2023-03-13 13:00:00,16.84,16.84,16.78,16.81,224392.0,14.8185,14.8185,14.7657,14.7921,224392.0
2023-03-13 13:05:00,16.8,16.85,16.79,16.85,281830.0,14.7833,14.8273,14.7745,14.8273,281830.0
2023-03-13 13:10:00,16.85,16.87,16.83,16.85,405107.0,14.8273,14.8449,14.8097,14.8273,405107.0
2023-03-13 13:15:00,16.84,16.86,16.77,16.84,801346.0,14.8185,14.8361,14.7569,14.8185,801346.0
2023-03-13 13:20:00,16.84,16.85,16.81,16.82,216619.0,14.8185,14.8273,14.7921,14.8009,216619.0
2023-03-13 13:25:00,16.82,16.84,16.79,16.83,224162.0,14.8009,14.8185,14.7745,14.8097,224162.0
2023-03-13 13:30:00,16.82,16.83,16.78,16.8,622522.0,14.8009,14.8097,14.7657,14.7833,622522.0
2023-03-13 13:35:00,16.8,16.91,16.79,16.89,321458.0,14.7833,14.8801,14.7745,14.8625,321458.0
2023-03-13 13:40:00,16.9,16.91,16.87,16.9,290357.0,14.8713,14.8801,14.8449,14.8713,290357.0
2023-03-13 13:45:00,16.91,16.92,16.88,16.9,213664.0,14.8801,14.8889,14.8537,14.8713,213664.0
2023-03-13 13:50:00,16.9,16.94,16.89,16.93,232522.0,14.8713,14.9065,14.8625,14.8977,232522.0
2023-03-13 13:55:00,16.92,16.97,16.92,16.95,332977.0,14.8889,14.9329,14.8889,14.9153,332977.0
2023-03-13 14:00:00,16.95,16.99,16.94,16.98,216092.0,14.9153,14.9505,14.9065,14.9417,216092.0
2023-03-13 14:05:00,16.98,16.99,16.92,16.93,146534.0,14.9417,14.9505,14.8889,14.8977,146534.0
2023-03-13 14:10:00,16.93,16.95,16.9,16.93,148073.0,14.8977,14.9153,14.8713,14.8977,148073.0
2023-03-13 14:15:00,16.93,16.95,16.9,16.91,123102.0,14.8977,14.9153,14.8713,14.8801,123102.0
2023-03-13 14:20:00,16.91,16.92,16.88,16.91,122189.0,14.8801,14.8889,14.8537,14.8801,122189.0
2023-03-13 14:25:00,16.91,16.94,16.88,16.91,107150.0,14.8801,14.9065,14.8537,14.8801,107150.0
2023-03-13 14:30:00,16.92,16.95,16.92,16.93,95099.0,14.8889,14.9153,14.8889,14.8977,95099.0
2023-03-13 14:35:00,16.92,16.93,16.86,16.89,142432.0,14.8889,14.8977,14.8361,14.8625,142432.0
2023-03-13 14:40:00,16.89,16.96,16.88,16.95,561223.0,14.8625,14.9241,14.8537,14.9153,561223.0
2023-03-13 14:45:00,16.96,16.96,16.9,16.92,216175.0,14.9241,14.9241,14.8713,14.8889,216175.0
2023-03-13 14:50:00,16.92,16.94,16.9,16.93,95177.0,14.8889,14.9065,14.8713,14.8977,95177.0
2023-03-13 14:55:00,16.93,16.94,16.92,16.94,100040.0,14.8977,14.9065,14.8889,14.9065,100040.0
2023-03-13 15:00:00,16.93,16.94,16.89,16.89,170469.0,14.8977,14.9065,14.8625,14.8625,170469.0
2023-03-13 15:05:00,16.89,16.93,16.87,16.91,249397.0,14.8625,14.8977,14.8449,14.8801,249397.0
2023-03-13 15:10:00,16.91,16.94,16.89,16.93,210356.0,14.8801,14.9065,14.8625,14.8977,210356.0
2023-03-13 15:15:00,16.93,16.94,16.87,16.88,201065.0,14.8977,14.9065,14.8449,14.8537,201065.0
2023-03-13 15:20:00,16.88,16.89,16.83,16.84,278464.0,14.8537,14.8625,14.8097,14.8185,278464.0
2023-03-13 15:25:00,16.83,16.84,16.79,16.82,228096.0,14.8097,14.8185,14.7745,14.8009,228096.0
2023-03-13 15:30:00,16.82,16.87,16.82,16.87,236106.0,14.8009,14.8449,14.8009,14.8449,236106.0
2023-03-13 15:35:00,16.87,16.88,16.85,16.87,301842.0,14.8449,14.8537,14.8273,14.8449,301842.0
2023-03-13 15:40:00,16.87,16.91,16.86,16.89,368189.0,14.8449,14.8801,14.8361,14.8625,368189.0
2023-03-13 15:45:00,16.89,16.9,16.86,16.88,309738.0,14.8625,14.8713,14.8361,14.8537,309738.0
2023-03-13 15:50:00,16.87,16.88,16.85,16.86,481619.0,14.8449,14.8537,14.8273,14.8361,481619.0
2023-03-13 15:55:00,16.87,16.87,16.84,16.85,696103.0,14.8449,14.8449,14.8185,14.8273,696103.0
2023-03-14 09:30:00,16.95,17.09,16.89,17.07,426083.0,14.9153,15.0385,14.8625,15.0209,426083.0
2023-03-14 09:35:00,17.07,17.22,17.06,17.2,332112.0,15.0209,15.1529,15.0121,15.1353,332112.0
2023-03-14 09:40:00,17.2,17.23,17.12,17.13,154074.0,15.1353,15.1617,15.0649,15.0737,154074.0
2023-03-14 09:45:00,17.13,17.17,17.1,17.14,86731.0,15.0737,15.1089,15.0473,15.0825,86731.0
2023-03-14 09:50:00,17.14,17.16,17.12,17.14,79016.0,15.0825,15.1001,15.0649,15.0825,79016.0
2023-03-14 09:55:00,17.14,17.2,17.13,17.18,86072.0,15.0825,15.1353,15.0737,15.1177,86072.0
2023-03-14 10:00:00,17.19,17.19,17.15,17.18,64219.0,15.1265,15.1265,15.0913,15.1177,64219.0
2023-03-14 10:05:00,17.18,17.19,17.15,17.17,110053.0,15.1177,15.1265,15.0913,15.1089,110053.0
2023-03-14 10:10:00,17.16,17.17,17.11,17.13,79007.0,15.1001,15.1089,15.0561,15.0737,79007.0
2023-03-14 10:15:00,17.14,17.15,17.1,17.11,94946.0,15.0825,15.0913,15.0473,15.0561,94946.0
2023-03-14 10:20:00,17.11,17.14,17.09,17.1,102555.0,15.0561,15.0825,15.0385,15.0473,102555.0
2023-03-14 10:25:00,17.1,17.11,17.07,17.1,78818.0,15.0473,15.0561,15.0209,15.0473,78818.0
2023-03-14 10:30:00,17.11,17.13,17.09,17.12,133364.0,15.0561,15.0737,15.0385,15.0649,133364.0
2023-03-14 10:35:00,17.11,17.16,17.11,17.14,193460.0,15.0561,15.1001,15.0561,15.0825,193460.0
2023-03-14 10:40:00,17.14,17.17,17.14,17.16,94236.0,15.0825,15.1089,15.0825,15.1001,94236.0
2023-03-14 10:45:00,17.15,17.21,17.14,17.2,166489.0,15.0913,15.1441,15.0825,15.1353,166489.0
2023-03-14 10:50:00,17.21,17.23,17.2,17.21,289843.0,15.1441,15.1617,15.1353,15.1441,289843.0
2023-03-14 10:55:00,17.21,17.24,17.2,17.21,109501.0,15.1441,15.1705,15.1353,15.1441,109501.0
2023-03-14 11:00:00,17.21,17.21,17.16,17.18,78954.0,15.1441,15.1441,15.1001,15.1177,78954.0
2023-03-14 11:05:00,17.17,17.21,17.17,17.2,127953.0,15.1089,15.1441,15.1089,15.1353,127953.0
2023-03-14 11:10:00,17.21,17.24,17.19,17.24,169828.0,15.1441,15.1705,15.1265,15.1705,169828.0
2023-03-14 11:15:00,17.25,17.28,17.24,17.28,298081.0,15.1793,15.2057,15.1705,15.2057,298081.0
2023-03-14 11:20:00,17.29,17.29,17.25,17.28,126452.0,15.2145,15.2145,15.1793,15.2057,126452.0
2023-03-14 11:25:00,17.28,17.3,17.27,17.29,135594.0,15.2057,15.2233,15.1969,15.2145,135594.0
2023-03-14 11:30:00,17.28,17.29,17.25,17.25,117853.0,15.2057,15.2145,15.1793,15.1793,117853.0
2023-03-14 11:35:00,17.25,17.26,17.22,17.24,112474.0,15.1793,15.1881,15.1529,15.1705,112474.0
2023-03-14 11:40:00,17.25,17.25,17.22,17.23,102915.0,15.1793,15.1793,15.1529,15.1617,102915.0
2023-03-14 11:45:00,17.23,17.24,17.21,17.22,64164.0,15.1617,15.1705,15.1441,15.1529,64164.0
2023-03-14 11:50:00,17.22,17.28,17.22,17.28,77835.0,15.1529,15.2057,15.1529,15.2057,77835.0
2023-03-14 11:55:00,17.28,17.28,17.24,17.25,109703.0,15.2057,15.2057,15.1705,15.1793,109703.0
2023-03-14 12:00:00,17.25,17.28,17.24,17.25,84920.0,15.1793,15.2057,15.1705,15.1793,84920.0
2023-03-14 12:05:00,17.25,17.25,17.23,17.25,57908.0,15.1793,15.1793,15.1617,15.1793,57908.0
2023-03-14 12:10:00,17.25,17.26,17.22,17.23,147847.0,15.1793,15.1881,15.1529,15.1617,147847.0
2023-03-14 12:15:00,17.23,17.23,17.19,17.2,82404.0,15.1617,15.1617,15.1265,15.1353,82404.0
2023-03-14 12:20:00,17.19,17.2,17.16,17.17,108093.0,15.1265,15.1353,15.1001,15.1089,108093.0
2023-03-14 12:25:00,17.17,17.17,17.14,17.14,112729.0,15.1089,15.1089,15.0825,15.0825,112729.0
2023-03-14 12:30:00,17.14,17.16,17.12,17.15,184198.0,15.0825,15.1001,15.0649,15.0913,184198.0
2023-03-14 12:35:00,17.15,17.16,17.14,17.14,42291.0,15.0913,15.1001,15.0825,15.0825,42291.0
2023-03-14 12:40:00,17.14,17.14,17.09,17.11,152737.0,15.0825,15.0825,15.0385,15.0561,152737.0
2023-03-14 12:45:00,17.12,17.13,17.08,17.12,68293.0,15.0649,15.0737,15.0297,15.0649,68293.0
2023-03-14 12:50:00,17.12,17.12,17.07,17.09,99492.0,15.0649,15.0649,15.0209,15.0385,99492.0
2023-03-14 12:55:00,17.08,17.1,17.07,17.08,69838.0,15.0297,15.0473,15.0209,15.0297,69838.0
2023-03-14 13:00:00,17.08,17.11,17.07,17.07,58072.0,15.0297,15.0561,15.0209,15.0209,58072.0
2023-03-14 13:05:00,17.07,17.08,17.04,17.05,105603.0,15.0209,15.0297,14.9945,15.0033,105603.0
2023-03-14 13:10:00,17.05,17.05,17.01,17.02,76151.0,15.0033,15.0033,14.9681,14.9769,76151.0
2023-03-14 13:15:00,17.02,17.02,16.97,16.98,95838.0,14.9769,14.9769,14.9329,14.9417,95838.0
2023-03-14 13:20:00,16.98,17.0,16.96,16.98,94422.0,14.9417,14.9593,14.9241,14.9417,94422.0
2023-03-14 13:25:00,16.98,17.01,16.98,16.99,59849.0,14.9417,14.9681,14.9417,14.9505,59849.0
2023-03-14 13:30:00,16.98,17.0,16.97,16.98,93739.0,14.9417,14.9593,14.9329,14.9417,93739.0
2023-03-14 13:35:00,16.97,17.01,16.97,17.01,73656.0,14.9329,14.9681,14.9329,14.9681,73656.0
2023-03-14 13:40:00,17.01,17.02,16.96,16.96,100438.0,14.9681,14.9769,14.9241,14.9241,100438.0
2023-03-14 13:45:00,16.96,16.99,16.95,16.96,82183.0,14.9241,14.9505,14.9153,14.9241,82183.0
2023-03-14 13:50:00,16.96,16.97,16.94,16.96,93874.0,14.9241,14.9329,14.9065,14.9241,93874.0
2023-03-14 13:55:00,16.96,16.96,16.93,16.95,96397.0,14.9241,14.9241,14.8977,14.9153,96397.0
2023-03-14 14:00:00,16.95,16.97,16.92,16.92,154293.0,14.9153,14.9329,14.8889,14.8889,154293.0
2023-03-14 14:05:00,16.93,16.94,16.9,16.94,93186.0,14.8977,14.9065,14.8713,14.9065,93186.0
2023-03-14 14:10:00,16.94,16.96,16.93,16.96,77334.0,14.9065,14.9241,14.8977,14.9241,77334.0
2023-03-14 14:15:00,16.95,16.95,16.9,16.91,134399.0,14.9153,14.9153,14.8713,14.8801,134399.0
2023-03-14 14:20:00,16.91,16.92,16.87,16.89,186783.0,14.8801,14.8889,14.8449,14.8625,186783.0
2023-03-14 14:25:00,16.88,16.93,16.88,16.92,89389.0,14.8537,14.8977,14.8537,14.8889,89389.0
2023-03-14 14:30:00,16.92,16.96,16.91,16.94,149267.0,14.8889,14.9241,14.8801,14.9065,149267.0
2023-03-14 14:35:00,16.93,16.94,16.91,16.91,87569.0,14.8977,14.9065,14.8801,14.8801,87569.0
2023-03-14 14:40:00,16.91,16.92,16.87,16.87,271082.0,14.8801,14.8889,14.8449,14.8449,271082.0
2023-03-14 14:45:00,16.87,16.92,16.87,16.88,169355.0,14.8449,14.8889,14.8449,14.8537,169355.0
2023-03-14 14:50:00,16.88,16.89,16.86,16.86,83101.0,14.8537,14.8625,14.8361,14.8361,83101.0
2023-03-14 14:55:00,16.86,16.87,16.81,16.82,171614.0,14.8361,14.8449,14.7921,14.8009,171614.0
2023-03-14 15:00:00,16.82,16.85,16.8,16.81,297565.0,14.8009,14.8273,14.7833,14.7921,297565.0
2023-03-14 15:05:00,16.81,16.81,16.75,16.77,172051.0,14.7921,14.7921,14.7393,14.7569,172051.0
2023-03-14 15:10:00,16.76,16.77,16.73,16.75,181285.0,14.7481,14.7569,14.7217,14.7393,181285.0
2023-03-14 15:15:00,16.75,16.81,16.75,16.8,163845.0,14.7393,14.7921,14.7393,14.7833,163845.0
2023-03-14 15:20:00,16.8,16.82,16.77,16.77,149024.0,14.7833,14.8009,14.7569,14.7569,149024.0
2023-03-14 15:25:00,16.78,16.81,16.77,16.8,178315.0,14.7657,14.7921,14.7569,14.7833,178315.0
2023-03-14 15:30:00,16.81,16.86,16.8,16.85,215911.0,14.7921,14.8361,14.7833,14.8273,215911.0
2023-03-14 15:35:00,16.85,16.89,16.85,16.87,181036.0,14.8273,14.8625,14.8273,14.8449,181036.0
2023-03-14 15:40:00,16.87,16.89,16.86,16.89,236743.0,14.8449,14.8625,14.8361,14.8625,236743.0
2023-03-14 15:45:00,16.88,16.9,16.87,16.89,239332.0,14.8537,14.8713,14.8449,14.8625,239332.0
2023-03-14 15:50:00,16.9,16.93,16.88,16.89,410686.0,14.8713,14.8977,14.8537,14.8625,410686.0
2023-03-14 15:55:00,16.89,16.96,16.88,16.93,950032.0,14.8625,14.9241,14.8537,14.8977,950032.0
2023-03-15 09:30:00,16.63,16.73,16.52,16.68,557668.0,14.6337,14.7217,14.5369,14.6777,557668.0
2023-03-15 09:35:00,16.68,16.84,16.63,16.84,362678.0,14.6777,14.8185,14.6337,14.8185,362678.0
2023-03-15 09:40:00,16.83,16.88,16.81,16.84,280448.0,14.8097,14.8537,14.7921,14.8185,280448.0
2023-03-15 09:45:00,16.84,16.86,16.72,16.73,529759.0,14.8185,14.8361,14.7129,14.7217,529759.0
2023-03-15 09:50:00,16.73,16.74,16.65,16.66,272505.0,14.7217,14.7305,14.6513,14.6601,272505.0
2023-03-15 09:55:00,16.66,16.67,16.57,16.62,245676.0,14.6601,14.6689,14.5809,14.6249,245676.0
2023-03-15 10:00:00,16.62,16.7,16.6,16.7,340542.0,14.6249,14.6953,14.6073,14.6953,340542.0
2023-03-15 10:05:00,16.7,16.77,16.68,16.76,247900.0,14.6953,14.7569,14.6777,14.7481,247900.0
2023-03-15 10:10:00,16.76,16.82,16.74,16.75,285156.0,14.7481,14.8009,14.7305,14.7393,285156.0
2023-03-15 10:15:00,16.75,16.75,16.68,16.71,241618.0,14.7393,14.7393,14.6777,14.7041,241618.0
2023-03-15 10:20:00,16.72,16.72,16.62,16.63,209264.0,14.7129,14.7129,14.6249,14.6337,209264.0
2023-03-15 10:25:00,16.63,16.67,16.61,16.65,209476.0,14.6337,14.6689,14.6161,14.6513,209476.0
2023-03-15 10:30:00,16.65,16.7,16.64,16.66,217846.0,14.6513,14.6953,14.6425,14.6601,217846.0
2023-03-15 10:35:00,16.65,16.67,16.61,16.61,189969.0,14.6513,14.6689,14.6161,14.6161,189969.0
2023-03-15 10:40:00,16.61,16.63,16.59,16.62,298710.0,14.6161,14.6337,14.5985,14.6249,298710.0
2023-03-15 10:45:00,16.61,16.68,16.61,16.62,227330.0,14.6161,14.6777,14.6161,14.6249,227330.0
2023-03-15 10:50:00,16.63,16.66,16.61,16.64,178113.0,14.6337,14.6601,14.6161,14.6425,178113.0
2023-03-15 10:55:00,16.64,16.67,16.64,16.66,191977.0,14.6425,14.6689,14.6425,14.6601,191977.0
2023-03-15 11:00:00,16.66,16.69,16.64,16.67,226639.0,14.6601,14.6865,14.6425,14.6689,226639.0
2023-03-15 11:05:00,16.67,16.71,16.66,16.67,317476.0,14.6689,14.7041,14.6601,14.6689,317476.0
2023-03-15 11:10:00,16.67,16.74,16.67,16.73,236281.0,14.6689,14.7305,14.6689,14.7217,236281.0
2023-03-15 11:15:00,16.73,16.74,16.7,16.73,149181.0,14.7217,14.7305,14.6953,14.7217,149181.0
2023-03-15 11:20:00,16.73,16.73,16.62,16.64,180682.0,14.7217,14.7217,14.6249,14.6425,180682.0
2023-03-15 11:25:00,16.64,16.67,16.62,16.63,133127.0,14.6425,14.6689,14.6249,14.6337,133127.0
2023-03-15 11:30:00,16.63,16.64,16.6,16.61,191147.0,14.6337,14.6425,14.6073,14.6161,191147.0
2023-03-15 11:35:00,16.61,16.62,16.59,16.6,253198.0,14.6161,14.6249,14.5985,14.6073,253198.0
2023-03-15 11:40:00,16.59,16.63,16.58,16.58,166370.0,14.5985,14.6337,14.5897,14.5897,166370.0
2023-03-15 11:45:00,16.59,16.62,16.57,16.57,145356.0,14.5985,14.6249,14.5809,14.5809,145356.0
2023-03-15 11:50:00,16.57,16.58,16.5,16.5,195334.0,14.5809,14.5897,14.5193,14.5193,195334.0
2023-03-15 11:55:00,16.51,16.52,16.49,16.5,157292.0,14.5281,14.5369,14.5106,14.5193,157292.0
2023-03-15 12:00:00,16.5,16.52,16.49,16.5,128277.0,14.5193,14.5369,14.5106,14.5193,128277.0
2023-03-15 12:05:00,16.5,16.5,16.44,16.45,139496.0,14.5193,14.5193,14.4666,14.4754,139496.0
2023-03-15 12:10:00,16.44,16.45,16.42,16.45,161387.0,14.4666,14.4754,14.449,14.4754,161387.0
2023-03-15 12:15:00,16.45,16.48,16.44,16.45,112632.0,14.4754,14.5018,14.4666,14.4754,112632.0
2023-03-15 12:20:00,16.45,16.45,16.38,16.39,192292.0,14.4754,14.4754,14.4138,14.4226,192292.0
2023-03-15 12:25:00,16.39,16.45,16.38,16.45,131094.0,14.4226,14.4754,14.4138,14.4754,131094.0
2023-03-15 12:30:00,16.45,16.51,16.44,16.46,213195.0,14.4754,14.5281,14.4666,14.4842,213195.0
2023-03-15 12:35:00,16.46,16.5,16.45,16.49,435659.0,14.4842,14.5193,14.4754,14.5106,435659.0
2023-03-15 12:40:00,16.49,16.5,16.45,16.47,157169.0,14.5106,14.5193,14.4754,14.493,157169.0
2023-03-15 12:45:00,16.46,16.49,16.44,16.46,145921.0,14.4842,14.5106,14.4666,14.4842,145921.0
2023-03-15 12:50:00,16.46,16.46,16.41,16.41,401970.0,14.4842,14.4842,14.4402,14.4402,401970.0
2023-03-15 12:55:00,16.42,16.43,16.39,16.42,228071.0,14.449,14.4578,14.4226,14.449,228071.0
2023-03-15 13:00:00,16.41,16.44,16.41,16.44,178347.0,14.4402,14.4666,14.4402,14.4666,178347.0
2023-03-15 13:05:00,16.44,16.49,16.43,16.48,230857.0,14.4666,14.5106,14.4578,14.5018,230857.0
2023-03-15 13:10:00,16.48,16.52,16.48,16.52,119485.0,14.5018,14.5369,14.5018,14.5369,119485.0
2023-03-15 13:15:00,16.52,16.55,16.49,16.51,182467.0,14.5369,14.5633,14.5106,14.5281,182467.0
2023-03-15 13:20:00,16.51,16.52,16.49,16.5,146718.0,14.5281,14.5369,14.5106,14.5193,146718.0
2023-03-15 13:25:00,16.5,16.51,16.46,16.46,168438.0,14.5193,14.5281,14.4842,14.4842,168438.0
2023-03-15 13:30:00,16.46,16.47,16.42,16.45,173829.0,14.4842,14.493,14.449,14.4754,173829.0
2023-03-15 13:35:00,16.45,16.47,16.43,16.45,207210.0,14.4754,14.493,14.4578,14.4754,207210.0
2023-03-15 13:40:00,16.45,16.45,16.42,16.45,147129.0,14.4754,14.4754,14.449,14.4754,147129.0
2023-03-15 13:45:00,16.45,16.47,16.43,16.46,146954.0,14.4754,14.493,14.4578,14.4842,146954.0
2023-03-15 13:50:00,16.45,16.49,16.45,16.49,127670.0,14.4754,14.5106,14.4754,14.5106,127670.0
2023-03-15 13:55:00,16.48,16.5,16.45,16.46,218832.0,14.5018,14.5193,14.4754,14.4842,218832.0
2023-03-15 14:00:00,16.46,16.47,16.42,16.44,182465.0,14.4842,14.493,14.449,14.4666,182465.0
2023-03-15 14:05:00,16.43,16.46,16.42,16.45,377405.0,14.4578,14.4842,14.449,14.4754,377405.0
2023-03-15 14:10:00,16.45,16.46,16.43,16.43,142160.0,14.4754,14.4842,14.4578,14.4578,142160.0
2023-03-15 14:15:00,16.43,16.49,16.42,16.48,226635.0,14.4578,14.5106,14.449,14.5018,226635.0
2023-03-15 14:20:00,16.48,16.53,16.47,16.53,192341.0,14.5018,14.5457,14.493,14.5457,192341.0
2023-03-15 14:25:00,16.53,16.6,16.51,16.56,278266.0,14.5457,14.6073,14.5281,14.5721,278266.0
2023-03-15 14:30:00,16.57,16.63,16.53,16.55,707056.0,14.5809,14.6337,14.5457,14.5633,707056.0
2023-03-15 14:35:00,16.56,16.62,16.55,16.6,175948.0,14.5721,14.6249,14.5633,14.6073,175948.0
2023-03-15 14:40:00,16.61,16.64,16.58,16.59,165653.0,14.6161,14.6425,14.5897,14.5985,165653.0
2023-03-15 14:45:00,16.59,16.6,16.53,16.54,407826.0,14.5985,14.6073,14.5457,14.5545,407826.0
2023-03-15 14:50:00,16.54,16.57,16.5,16.55,164157.0,14.5545,14.5809,14.5193,14.5633,164157.0
2023-03-15 14:55:00,16.55,16.56,16.52,16.54,119125.0,14.5633,14.5721,14.5369,14.5545,119125.0
2023-03-15 15:00:00,16.53,16.58,16.53,16.54,268698.0,14.5457,14.5897,14.5457,14.5545,268698.0
2023-03-15 15:05:00,16.54,16.58,16.5,16.51,238718.0,14.5545,14.5897,14.5193,14.5281,238718.0
2023-03-15 15:10:00,16.51,16.53,16.49,16.5,286640.0,14.5281,14.5457,14.5106,14.5193,286640.0
2023-03-15 15:15:00,16.49,16.52,16.49,16.51,273271.0,14.5106,14.5369,14.5106,14.5281,273271.0
2023-03-15 15:20:00,16.5,16.54,16.49,16.53,277788.0,14.5193,14.5545,14.5106,14.5457,277788.0
2023-03-15 15:25:00,16.53,16.56,16.51,16.54,323213.0,14.5457,14.5721,14.5281,14.5545,323213.0
2023-03-15 15:30:00,16.54,16.55,16.51,16.52,504617.0,14.5545,14.5633,14.5281,14.5369,504617.0
2023-03-15 15:35:00,16.52,16.55,16.5,16.53,333462.0,14.5369,14.5633,14.5193,14.5457,333462.0
2023-03-15 15:40:00,16.53,16.54,16.49,16.51,357991.0,14.5457,14.5545,14.5106,14.5281,357991.0
2023-03-15 15:45:00,16.5,16.51,16.46,16.48,472221.0,14.5193,14.5281,14.4842,14.5018,472221.0
2023-03-15 15:50:00,16.48,16.5,16.46,16.49,755659.0,14.5018,14.5193,14.4842,14.5106,755659.0
2023-03-15 15:55:00,16.48,16.58,16.48,16.58,1898020.0,14.5018,14.5897,14.5018,14.5897,1898020.0
2023-03-16 09:30:00,16.42,16.47,16.34,16.45,438542.0,14.449,14.493,14.3786,14.4754,438542.0
2023-03-16 09:35:00,16.45,16.47,16.38,16.41,121747.0,14.4754,14.493,14.4138,14.4402,121747.0
2023-03-16 09:40:00,16.41,16.49,16.41,16.45,219400.0,14.4402,14.5106,14.4402,14.4754,219400.0
2023-03-16 09:45:00,16.46,16.49,16.41,16.46,205901.0,14.4842,14.5106,14.4402,14.4842,205901.0
2023-03-16 09:50:00,16.46,16.5,16.43,16.49,111313.0,14.4842,14.5193,14.4578,14.5106,111313.0
2023-03-16 09:55:00,16.48,16.51,16.45,16.47,79115.0,14.5018,14.5281,14.4754,14.493,79115.0
2023-03-16 10:00:00,16.46,16.47,16.39,16.41,468672.0,14.4842,14.493,14.4226,14.4402,468672.0
2023-03-16 10:05:00,16.41,16.41,16.3,16.32,389058.0,14.4402,14.4402,14.3434,14.361,389058.0
2023-03-16 10:10:00,16.32,16.35,16.27,16.28,277811.0,14.361,14.3874,14.317,14.3258,277811.0
2023-03-16 10:15:00,16.29,16.31,16.21,16.21,306198.0,14.3346,14.3522,14.2642,14.2642,306198.0
2023-03-16 10:20:00,16.21,16.25,16.18,16.24,424605.0,14.2642,14.2994,14.2378,14.2906,424605.0
2023-03-16 10:25:00,16.25,16.28,16.24,16.24,492084.0,14.2994,14.3258,14.2906,14.2906,492084.0
2023-03-16 10:30:00,16.24,16.31,16.24,16.29,251356.0,14.2906,14.3522,14.2906,14.3346,251356.0
2023-03-16 10:35:00,16.29,16.31,16.28,16.3,169747.0,14.3346,14.3522,14.3258,14.3434,169747.0
2023-03-16 10:40:00,16.3,16.32,16.26,16.28,271477.0,14.3434,14.361,14.3082,14.3258,271477.0
2023-03-16 10:45:00,16.27,16.38,16.27,16.35,390401.0,14.317,14.4138,14.317,14.3874,390401.0
2023-03-16 10:50:00,16.36,16.43,16.34,16.42,304568.0,14.3962,14.4578,14.3786,14.449,304568.0
2023-03-16 10:55:00,16.42,16.47,16.41,16.46,236165.0,14.449,14.493,14.4402,14.4842,236165.0
2023-03-16 11:00:00,16.45,16.48,16.41,16.42,174704.0,14.4754,14.5018,14.4402,14.449,174704.0
2023-03-16 11:05:00,16.42,16.51,16.41,16.49,192143.0,14.449,14.5281,14.4402,14.5106,192143.0
2023-03-16 11:10:00,16.49,16.49,16.42,16.44,160927.0,14.5106,14.5106,14.449,14.4666,160927.0
2023-03-16 11:15:00,16.43,16.46,16.42,16.43,163077.0,14.4578,14.4842,14.449,14.4578,163077.0
2023-03-16 11:20:00,16.43,16.46,16.4,16.44,178764.0,14.4578,14.4842,14.4314,14.4666,178764.0
2023-03-16 11:25:00,16.43,16.49,16.43,16.44,187895.0,14.4578,14.5106,14.4578,14.4666,187895.0
2023-03-16 11:30:00,16.44,16.48,16.4,16.41,443544.0,14.4666,14.5018,14.4314,14.4402,443544.0
2023-03-16 11:35:00,16.41,16.41,16.37,16.39,172847.0,14.4402,14.4402,14.405,14.4226,172847.0
2023-03-16 11:40:00,16.4,16.47,16.38,16.45,111124.0,14.4314,14.493,14.4138,14.4754,111124.0
2023-03-16 11:45:00,16.44,16.45,16.42,16.45,186215.0,14.4666,14.4754,14.449,14.4754,186215.0
2023-03-16 11:50:00,16.44,16.45,16.39,16.44,183814.0,14.4666,14.4754,14.4226,14.4666,183814.0
2023-03-16 11:55:00,16.44,16.47,16.42,16.43,119635.0,14.4666,14.493,14.449,14.4578,119635.0
2023-03-16 12:00:00,16.42,16.46,16.4,16.45,193674.0,14.449,14.4842,14.4314,14.4754,193674.0
2023-03-16 12:05:00,16.46,16.46,16.42,16.43,130596.0,14.4842,14.4842,14.449,14.4578,130596.0
2023-03-16 12:10:00,16.42,16.42,16.35,16.37,211846.0,14.449,14.449,14.3874,14.405,211846.0
2023-03-16 12:15:00,16.37,16.39,16.35,16.38,157174.0,14.405,14.4226,14.3874,14.4138,157174.0
2023-03-16 12:20:00,16.37,16.4,16.37,16.38,216116.0,14.405,14.4314,14.405,14.4138,216116.0
2023-03-16 12:25:00,16.39,16.44,16.37,16.44,219402.0,14.4226,14.4666,14.405,14.4666,219402.0
2023-03-16 12:30:00,16.44,16.44,16.37,16.38,249135.0,14.4666,14.4666,14.405,14.4138,249135.0
2023-03-16 12:35:00,16.38,16.39,16.35,16.38,291698.0,14.4138,14.4226,14.3874,14.4138,291698.0
2023-03-16 12:40:00,16.38,16.38,16.36,16.38,142167.0,14.4138,14.4138,14.3962,14.4138,142167.0
2023-03-16 12:45:00,16.38,16.42,16.36,16.41,224061.0,14.4138,14.449,14.3962,14.4402,224061.0
2023-03-16 12:50:00,16.42,16.47,16.41,16.45,278516.0,14.449,14.493,14.4402,14.4754,278516.0
2023-03-16 12:55:00,16.45,16.47,16.44,16.44,104961.0,14.4754,14.493,14.4666,14.4666,104961.0
2023-03-16 13:00:00,16.44,16.49,16.43,16.48,278653.0,14.4666,14.5106,14.4578,14.5018,278653.0
2023-03-16 13:05:00,16.48,16.51,16.46,16.48,227050.0,14.5018,14.5281,14.4842,14.5018,227050.0
2023-03-16 13:10:00,16.48,16.5,16.46,16.5,252304.0,14.5018,14.5193,14.4842,14.5193,252304.0
2023-03-16 13:15:00,16.5,16.5,16.45,16.46,262377.0,14.5193,14.5193,14.4754,14.4842,262377.0
2023-03-16 13:20:00,16.47,16.53,16.46,16.53,224271.0,14.493,14.5457,14.4842,14.5457,224271.0
2023-03-16 13:25:00,16.53,16.53,16.5,16.52,117758.0,14.5457,14.5457,14.5193,14.5369,117758.0
2023-03-16 13:30:00,16.52,16.52,16.47,16.48,178013.0,14.5369,14.5369,14.493,14.5018,178013.0
2023-03-16 13:35:00,16.48,16.51,16.47,16.51,208126.0,14.5018,14.5281,14.493,14.5281,208126.0
2023-03-16 13:40:00,16.51,16.52,16.48,16.5,295871.0,14.5281,14.5369,14.5018,14.5193,295871.0
2023-03-16 13:45:00,16.5,16.51,16.48,16.49,204080.0,14.5193,14.5281,14.5018,14.5106,204080.0
2023-03-16 13:50:00,16.49,16.5,16.46,16.47,387332.0,14.5106,14.5193,14.4842,14.493,387332.0
2023-03-16 13:55:00,16.48,16.5,16.46,16.48,249154.0,14.5018,14.5193,14.4842,14.5018,249154.0
2023-03-16 14:00:00,16.48,16.5,16.45,16.46,221995.0,14.5018,14.5193,14.4754,14.4842,221995.0
2023-03-16 14:05:00,16.46,16.46,16.42,16.44,223926.0,14.4842,14.4842,14.449,14.4666,223926.0
2023-03-16 14:10:00,16.44,16.45,16.39,16.39,182091.0,14.4666,14.4754,14.4226,14.4226,182091.0
2023-03-16 14:15:00,16.39,16.4,16.37,16.39,216616.0,14.4226,14.4314,14.405,14.4226,216616.0
2023-03-16 14:20:00,16.39,16.4,16.37,16.38,132257.0,14.4226,14.4314,14.405,14.4138,132257.0
2023-03-16 14:25:00,16.38,16.43,16.37,16.43,279190.0,14.4138,14.4578,14.405,14.4578,279190.0
2023-03-16 14:30:00,16.43,16.44,16.37,16.41,209646.0,14.4578,14.4666,14.405,14.4402,209646.0
2023-03-16 14:35:00,16.41,16.43,16.39,16.43,121657.0,14.4402,14.4578,14.4226,14.4578,121657.0
2023-03-16 14:40:00,16.43,16.46,16.42,16.46,154120.0,14.4578,14.4842,14.449,14.4842,154120.0
2023-03-16 14:45:00,16.46,16.46,16.43,16.45,127160.0,14.4842,14.4842,14.4578,14.4754,127160.0
2023-03-16 14:50:00,16.45,16.46,16.43,16.46,143085.0,14.4754,14.4842,14.4578,14.4842,143085.0
2023-03-16 14:55:00,16.46,16.49,16.45,16.48,123302.0,14.4842,14.5106,14.4754,14.5018,123302.0
2023-03-16 15:00:00,16.49,16.51,16.48,16.5,171238.0,14.5106,14.5281,14.5018,14.5193,171238.0
2023-03-16 15:05:00,16.5,16.51,16.48,16.48,274000.0,14.5193,14.5281,14.5018,14.5018,274000.0
2023-03-16 15:10:00,16.48,16.5,16.47,16.48,157238.0,14.5018,14.5193,14.493,14.5018,157238.0
2023-03-16 15:15:00,16.47,16.48,16.44,16.44,204106.0,14.493,14.5018,14.4666,14.4666,204106.0
2023-03-16 15:20:00,16.45,16.45,16.44,16.44,468015.0,14.4754,14.4754,14.4666,14.4666,468015.0
2023-03-16 15:25:00,16.44,16.47,16.43,16.46,702236.0,14.4666,14.493,14.4578,14.4842,702236.0
2023-03-16 15:30:00,16.46,16.5,16.45,16.5,298377.0,14.4842,14.5193,14.4754,14.5193,298377.0
2023-03-16 15:35:00,16.49,16.52,16.48,16.52,272752.0,14.5106,14.5369,14.5018,14.5369,272752.0
2023-03-16 15:40:00,16.52,16.55,16.51,16.55,281540.0,14.5369,14.5633,14.5281,14.5633,281540.0
2023-03-16 15:45:00,16.54,16.55,16.49,16.52,784872.0,14.5545,14.5633,14.5106,14.5369,784872.0
2023-03-16 15:50:00,16.51,16.52,16.5,16.51,646166.0,14.5281,14.5369,14.5193,14.5281,646166.0
2023-03-16 15:55:00,16.51,16.55,16.49,16.55,2170268.0,14.5281,14.5633,14.5106,14.5633,2170268.0
2023-03-17 09:30:00,16.45,16.49,16.42,16.43,2371375.0,14.4754,14.5106,14.449,14.4578,2371375.0
2023-03-17 09:35:00,16.43,16.51,16.42,16.42,343074.0,14.4578,14.5281,14.449,14.449,343074.0
2023-03-17 09:40:00,16.43,16.46,16.42,16.44,318335.0,14.4578,14.4842,14.449,14.4666,318335.0
2023-03-17 09:45:00,16.43,16.44,16.4,16.42,148760.0,14.4578,14.4666,14.4314,14.449,148760.0
2023-03-17 09:50:00,16.41,16.49,16.41,16.48,143815.0,14.4402,14.5106,14.4402,14.5018,143815.0
2023-03-17 09:55:00,16.47,16.47,16.43,16.44,96213.0,14.493,14.493,14.4578,14.4666,96213.0
2023-03-17 10:00:00,16.45,16.5,16.44,16.48,292043.0,14.4754,14.5193,14.4666,14.5018,292043.0
2023-03-17 10:05:00,16.48,16.5,16.4,16.41,358486.0,14.5018,14.5193,14.4314,14.4402,358486.0
2023-03-17 10:10:00,16.41,16.41,16.37,16.38,370662.0,14.4402,14.4402,14.405,14.4138,370662.0
2023-03-17 10:15:00,16.38,16.41,16.36,16.37,379903.0,14.4138,14.4402,14.3962,14.405,379903.0
2023-03-17 10:20:00,16.37,16.37,16.32,16.32,168930.0,14.405,14.405,14.361,14.361,168930.0
2023-03-17 10:25:00,16.32,16.33,16.3,16.32,162157.0,14.361,14.3698,14.3434,14.361,162157.0
2023-03-17 10:30:00,16.31,16.35,16.28,16.33,204673.0,14.3522,14.3874,14.3258,14.3698,204673.0
2023-03-17 10:35:00,16.32,16.35,16.3,16.33,117207.0,14.361,14.3874,14.3434,14.3698,117207.0
2023-03-17 10:40:00,16.34,16.34,16.28,16.29,164455.0,14.3786,14.3786,14.3258,14.3346,164455.0
2023-03-17 10:45:00,16.29,16.31,16.27,16.3,274503.0,14.3346,14.3522,14.317,14.3434,274503.0
2023-03-17 10:50:00,16.3,16.31,16.27,16.3,179590.0,14.3434,14.3522,14.317,14.3434,179590.0
2023-03-17 10:55:00,16.3,16.3,16.25,16.28,312138.0,14.3434,14.3434,14.2994,14.3258,312138.0
2023-03-17 11:00:00,16.28,16.28,16.24,16.28,227516.0,14.3258,14.3258,14.2906,14.3258,227516.0
2023-03-17 11:05:00,16.28,16.32,16.26,16.3,150317.0,14.3258,14.361,14.3082,14.3434,150317.0
2023-03-17 11:10:00,16.3,16.33,16.29,16.33,82750.0,14.3434,14.3698,14.3346,14.3698,82750.0
2023-03-17 11:15:00,16.33,16.35,16.32,16.34,189776.0,14.3698,14.3874,14.361,14.3786,189776.0
2023-03-17 11:20:00,16.34,16.36,16.3,16.3,197437.0,14.3786,14.3962,14.3434,14.3434,197437.0
2023-03-17 11:25:00,16.31,16.31,16.27,16.29,204614.0,14.3522,14.3522,14.317,14.3346,204614.0
2023-03-17 11:30:00,16.28,16.32,16.27,16.31,97301.0,14.3258,14.361,14.317,14.3522,97301.0
2023-03-17 11:35:00,16.3,16.31,16.25,16.26,141416.0,14.3434,14.3522,14.2994,14.3082,141416.0
2023-03-17 11:40:00,16.25,16.26,16.21,16.21,154443.0,14.2994,14.3082,14.2642,14.2642,154443.0
2023-03-17 11:45:00,16.22,16.25,16.21,16.25,85682.0,14.273,14.2994,14.2642,14.2994,85682.0
2023-03-17 11:50:00,16.25,16.3,16.24,16.28,121627.0,14.2994,14.3434,14.2906,14.3258,121627.0
2023-03-17 11:55:00,16.27,16.32,16.27,16.31,141018.0,14.317,14.361,14.317,14.3522,141018.0
2023-03-17 12:00:00,16.32,16.35,16.31,16.35,57403.0,14.361,14.3874,14.3522,14.3874,57403.0
2023-03-17 12:05:00,16.34,16.37,16.31,16.36,112384.0,14.3786,14.405,14.3522,14.3962,112384.0
2023-03-17 12:10:00,16.36,16.36,16.31,16.32,78500.0,14.3962,14.3962,14.3522,14.361,78500.0
2023-03-17 12:15:00,16.32,16.36,16.31,16.33,95932.0,14.361,14.3962,14.3522,14.3698,95932.0
2023-03-17 12:20:00,16.33,16.33,16.29,16.3,72494.0,14.3698,14.3698,14.3346,14.3434,72494.0
2023-03-17 12:25:00,16.3,16.34,16.29,16.33,108962.0,14.3434,14.3786,14.3346,14.3698,108962.0
2023-03-17 12:30:00,16.34,16.38,16.32,16.32,122506.0,14.3786,14.4138,14.361,14.361,122506.0
2023-03-17 12:35:00,16.32,16.33,16.3,16.31,96969.0,14.361,14.3698,14.3434,14.3522,96969.0
2023-03-17 12:40:00,16.31,16.32,16.29,16.31,59234.0,14.3522,14.361,14.3346,14.3522,59234.0
2023-03-17 12:45:00,16.3,16.32,16.29,16.3,89190.0,14.3434,14.361,14.3346,14.3434,89190.0
2023-03-17 12:50:00,16.3,16.32,16.28,16.29,52606.0,14.3434,14.361,14.3258,14.3346,52606.0
2023-03-17 12:55:00,16.28,16.32,16.28,16.31,95821.0,14.3258,14.361,14.3258,14.3522,95821.0
2023-03-17 13:00:00,16.31,16.32,16.29,16.3,82101.0,14.3522,14.361,14.3346,14.3434,82101.0
2023-03-17 13:05:00,16.3,16.34,16.29,16.33,70919.0,14.3434,14.3786,14.3346,14.3698,70919.0
2023-03-17 13:10:00,16.32,16.34,16.3,16.3,96438.0,14.361,14.3786,14.3434,14.3434,96438.0
2023-03-17 13:15:00,16.3,16.31,16.27,16.29,143121.0,14.3434,14.3522,14.317,14.3346,143121.0
2023-03-17 13:20:00,16.29,16.33,16.28,16.29,97581.0,14.3346,14.3698,14.3258,14.3346,97581.0
2023-03-17 13:25:00,16.29,16.3,16.27,16.28,78565.0,14.3346,14.3434,14.317,14.3258,78565.0
2023-03-17 13:30:00,16.29,16.31,16.26,16.28,142063.0,14.3346,14.3522,14.3082,14.3258,142063.0
2023-03-17 13:35:00,16.27,16.29,16.25,16.28,126274.0,14.317,14.3346,14.2994,14.3258,126274.0
2023-03-17 13:40:00,16.28,16.29,16.25,16.27,95206.0,14.3258,14.3346,14.2994,14.317,95206.0
2023-03-17 13:45:00,16.27,16.29,16.25,16.28,103990.0,14.317,14.3346,14.2994,14.3258,103990.0
2023-03-17 13:50:00,16.28,16.3,16.27,16.28,92179.0,14.3258,14.3434,14.317,14.3258,92179.0
2023-03-17 13:55:00,16.28,16.29,16.26,16.28,121557.0,14.3258,14.3346,14.3082,14.3258,121557.0
2023-03-17 14:00:00,16.28,16.3,16.25,16.26,116383.0,14.3258,14.3434,14.2994,14.3082,116383.0
2023-03-17 14:05:00,16.25,16.26,16.22,16.23,165341.0,14.2994,14.3082,14.273,14.2818,165341.0
2023-03-17 14:10:00,16.23,16.24,16.21,16.22,89977.0,14.2818,14.2906,14.2642,14.273,89977.0
2023-03-17 14:15:00,16.22,16.23,16.21,16.22,138732.0,14.273,14.2818,14.2642,14.273,138732.0
2023-03-17 14:20:00,16.22,16.23,16.2,16.21,85324.0,14.273,14.2818,14.2554,14.2642,85324.0
2023-03-17 14:25:00,16.21,16.22,16.2,16.21,121275.0,14.2642,14.273,14.2554,14.2642,121275.0
2023-03-17 14:30:00,16.21,16.23,16.2,16.22,78343.0,14.2642,14.2818,14.2554,14.273,78343.0
2023-03-17 14:35:00,16.23,16.23,16.2,16.21,132211.0,14.2818,14.2818,14.2554,14.2642,132211.0
2023-03-17 14:40:00,16.2,16.22,16.2,16.22,166189.0,14.2554,14.273,14.2554,14.273,166189.0
2023-03-17 14:45:00,16.21,16.22,16.19,16.21,155782.0,14.2642,14.273,14.2466,14.2642,155782.0
2023-03-17 14:50:00,16.21,16.23,16.18,16.23,145201.0,14.2642,14.2818,14.2378,14.2818,145201.0
2023-03-17 14:55:00,16.23,16.24,16.21,16.21,141484.0,14.2818,14.2906,14.2642,14.2642,141484.0
2023-03-17 15:00:00,16.22,16.22,16.19,16.21,80817.0,14.273,14.273,14.2466,14.2642,80817.0
2023-03-17 15:05:00,16.21,16.24,16.21,16.23,140920.0,14.2642,14.2906,14.2642,14.2818,140920.0
2023-03-17 15:10:00,16.23,16.24,16.22,16.23,136719.0,14.2818,14.2906,14.273,14.2818,136719.0
2023-03-17 15:15:00,16.23,16.27,16.23,16.26,166263.0,14.2818,14.317,14.2818,14.3082,166263.0
2023-03-17 15:20:00,16.25,16.28,16.24,16.27,149440.0,14.2994,14.3258,14.2906,14.317,149440.0
2023-03-17 15:25:00,16.27,16.29,16.25,16.28,142044.0,14.317,14.3346,14.2994,14.3258,142044.0
2023-03-17 15:30:00,16.28,16.28,16.24,16.27,222352.0,14.3258,14.3258,14.2906,14.317,222352.0
2023-03-17 15:35:00,16.27,16.27,16.24,16.25,217201.0,14.317,14.317,14.2906,14.2994,217201.0
2023-03-17 15:40:00,16.25,16.26,16.23,16.25,425478.0,14.2994,14.3082,14.2818,14.2994,425478.0
2023-03-17 15:45:00,16.25,16.25,16.22,16.23,447199.0,14.2994,14.2994,14.273,14.2818,447199.0
2023-03-17 15:50:00,16.23,16.29,16.22,16.27,604483.0,14.2818,14.3346,14.273,14.317,604483.0
2023-03-17 15:55:00,16.28,16.31,16.26,16.28,1890548.0,14.3258,14.3522,14.3082,14.3258,1890548.0
2023-03-20 09:30:00,16.32,16.44,16.31,16.41,329949.0,14.361,14.4666,14.3522,14.4402,329949.0
2023-03-20 09:35:00,16.4,16.42,16.36,16.37,165808.0,14.4314,14.449,14.3962,14.405,165808.0
2023-03-20 09:40:00,16.36,16.42,16.35,16.39,84291.0,14.3962,14.449,14.3874,14.4226,84291.0
2023-03-20 09:45:00,16.39,16.44,16.34,16.44,126523.0,14.4226,14.4666,14.3786,14.4666,126523.0
2023-03-20 09:50:00,16.44,16.51,16.43,16.47,170985.0,14.4666,14.5281,14.4578,14.493,170985.0
2023-03-20 09:55:00,16.46,16.5,16.45,16.48,71593.0,14.4842,14.5193,14.4754,14.5018,71593.0
2023-03-20 10:00:00,16.49,16.54,16.48,16.51,91093.0,14.5106,14.5545,14.5018,14.5281,91093.0
2023-03-20 10:05:00,16.51,16.51,16.44,16.46,85295.0,14.5281,14.5281,14.4666,14.4842,85295.0
2023-03-20 10:10:00,16.46,16.5,16.45,16.48,80826.0,14.4842,14.5193,14.4754,14.5018,80826.0
2023-03-20 10:15:00,16.49,16.51,16.46,16.46,62604.0,14.5106,14.5281,14.4842,14.4842,62604.0
2023-03-20 10:20:00,16.46,16.51,16.46,16.51,85926.0,14.4842,14.5281,14.4842,14.5281,85926.0
2023-03-20 10:25:00,16.51,16.51,16.48,16.5,62352.0,14.5281,14.5281,14.5018,14.5193,62352.0
2023-03-20 10:30:00,16.51,16.51,16.48,16.49,83320.0,14.5281,14.5281,14.5018,14.5106,83320.0
2023-03-20 10:35:00,16.49,16.51,16.48,16.48,127655.0,14.5106,14.5281,14.5018,14.5018,127655.0
2023-03-20 10:40:00,16.48,16.52,16.47,16.48,74943.0,14.5018,14.5369,14.493,14.5018,74943.0
2023-03-20 10:45:00,16.47,16.52,16.47,16.51,95749.0,14.493,14.5369,14.493,14.5281,95749.0
2023-03-20 10:50:00,16.51,16.52,16.48,16.48,78624.0,14.5281,14.5369,14.5018,14.5018,78624.0
2023-03-20 10:55:00,16.48,16.53,16.48,16.52,73765.0,14.5018,14.5457,14.5018,14.5369,73765.0
2023-03-20 11:00:00,16.52,16.55,16.51,16.53,74698.0,14.5369,14.5633,14.5281,14.5457,74698.0
2023-03-20 11:05:00,16.53,16.55,16.52,16.54,79582.0,14.5457,14.5633,14.5369,14.5545,79582.0
2023-03-20 11:10:00,16.54,16.54,16.49,16.51,106630.0,14.5545,14.5545,14.5106,14.5281,106630.0
2023-03-20 11:15:00,16.51,16.53,16.48,16.53,69777.0,14.5281,14.5457,14.5018,14.5457,69777.0
2023-03-20 11:20:00,16.53,16.56,16.53,16.55,99227.0,14.5457,14.5721,14.5457,14.5633,99227.0
2023-03-20 11:25:00,16.55,16.6,16.54,16.59,94579.0,14.5633,14.6073,14.5545,14.5985,94579.0
2023-03-20 11:30:00,16.59,16.59,16.56,16.59,63871.0,14.5985,14.5985,14.5721,14.5985,63871.0
2023-03-20 11:35:00,16.59,16.6,16.58,16.6,91837.0,14.5985,14.6073,14.5897,14.6073,91837.0
2023-03-20 11:40:00,16.59,16.6,16.57,16.59,111657.0,14.5985,14.6073,14.5809,14.5985,111657.0
2023-03-20 11:45:00,16.59,16.61,16.57,16.6,87530.0,14.5985,14.6161,14.5809,14.6073,87530.0
2023-03-20 11:50:00,16.6,16.61,16.58,16.59,57742.0,14.6073,14.6161,14.5897,14.5985,57742.0
2023-03-20 11:55:00,16.59,16.6,16.55,16.57,108138.0,14.5985,14.6073,14.5633,14.5809,108138.0
2023-03-20 12:00:00,16.57,16.59,16.56,16.57,74298.0,14.5809,14.5985,14.5721,14.5809,74298.0
2023-03-20 12:05:00,16.57,16.58,16.52,16.53,104432.0,14.5809,14.5897,14.5369,14.5457,104432.0
2023-03-20 12:10:00,16.53,16.53,16.5,16.52,107835.0,14.5457,14.5457,14.5193,14.5369,107835.0
2023-03-20 12:15:00,16.51,16.53,16.5,16.51,73743.0,14.5281,14.5457,14.5193,14.5281,73743.0
2023-03-20 12:20:00,16.51,16.53,16.5,16.51,109558.0,14.5281,14.5457,14.5193,14.5281,109558.0
2023-03-20 12:25:00,16.51,16.53,16.49,16.53,53208.0,14.5281,14.5457,14.5106,14.5457,53208.0
2023-03-20 12:30:00,16.52,16.53,16.5,16.52,113123.0,14.5369,14.5457,14.5193,14.5369,113123.0
2023-03-20 12:35:00,16.51,16.51,16.49,16.51,55402.0,14.5281,14.5281,14.5106,14.5281,55402.0
2023-03-20 12:40:00,16.51,16.52,16.49,16.49,81945.0,14.5281,14.5369,14.5106,14.5106,81945.0
2023-03-20 12:45:00,16.5,16.52,16.49,16.51,76703.0,14.5193,14.5369,14.5106,14.5281,76703.0
2023-03-20 12:50:00,16.51,16.53,16.5,16.52,17994.0,14.5281,14.5457,14.5193,14.5369,17994.0
2023-03-20 12:55:00,16.53,16.55,16.52,16.53,80787.0,14.5457,14.5633,14.5369,14.5457,80787.0
2023-03-20 13:00:00,16.54,16.55,16.53,16.55,61090.0,14.5545,14.5633,14.5457,14.5633,61090.0
2023-03-20 13:05:00,16.55,16.6,16.54,16.59,90225.0,14.5633,14.6073,14.5545,14.5985,90225.0
2023-03-20 13:10:00,16.6,16.63,16.59,16.61,79118.0,14.6073,14.6337,14.5985,14.6161,79118.0
2023-03-20 13:15:00,16.62,16.65,16.61,16.65,188200.0,14.6249,14.6513,14.6161,14.6513,188200.0
2023-03-20 13:20:00,16.64,16.65,16.61,16.62,107192.0,14.6425,14.6513,14.6161,14.6249,107192.0
2023-03-20 13:25:00,16.62,16.62,16.57,16.57,63919.0,14.6249,14.6249,14.5809,14.5809,63919.0
2023-03-20 13:30:00,16.57,16.59,16.56,16.56,128086.0,14.5809,14.5985,14.5721,14.5721,128086.0
2023-03-20 13:35:00,16.56,16.57,16.53,16.55,166648.0,14.5721,14.5809,14.5457,14.5633,166648.0
2023-03-20 13:40:00,16.55,16.57,16.53,16.55,164391.0,14.5633,14.5809,14.5457,14.5633,164391.0
2023-03-20 13:45:00,16.55,16.56,16.52,16.55,195185.0,14.5633,14.5721,14.5369,14.5633,195185.0
2023-03-20 13:50:00,16.55,16.55,16.52,16.52,133283.0,14.5633,14.5633,14.5369,14.5369,133283.0
2023-03-20 13:55:00,16.52,16.53,16.52,16.53,133727.0,14.5369,14.5457,14.5369,14.5457,133727.0
2023-03-20 14:00:00,16.53,16.53,16.48,16.49,124611.0,14.5457,14.5457,14.5018,14.5106,124611.0
2023-03-20 14:05:00,16.49,16.5,16.47,16.48,159682.0,14.5106,14.5193,14.493,14.5018,159682.0
2023-03-20 14:10:00,16.48,16.5,16.47,16.5,112834.0,14.5018,14.5193,14.493,14.5193,112834.0
2023-03-20 14:15:00,16.5,16.52,16.48,16.52,101873.0,14.5193,14.5369,14.5018,14.5369,101873.0
2023-03-20 14:20:00,16.52,16.53,16.51,16.51,71352.0,14.5369,14.5457,14.5281,14.5281,71352.0
2023-03-20 14:25:00,16.52,16.54,16.51,16.54,70249.0,14.5369,14.5545,14.5281,14.5545,70249.0
2023-03-20 14:30:00,16.54,16.54,16.5,16.52,92815.0,14.5545,14.5545,14.5193,14.5369,92815.0
2023-03-20 14:35:00,16.51,16.52,16.48,16.49,108285.0,14.5281,14.5369,14.5018,14.5106,108285.0
2023-03-20 14:40:00,16.48,16.49,16.46,16.49,99543.0,14.5018,14.5106,14.4842,14.5106,99543.0
2023-03-20 14:45:00,16.49,16.5,16.47,16.5,83171.0,14.5106,14.5193,14.493,14.5193,83171.0
2023-03-20 14:50:00,16.5,16.52,16.49,16.52,102880.0,14.5193,14.5369,14.5106,14.5369,102880.0
2023-03-20 14:55:00,16.52,16.52,16.5,16.51,62035.0,14.5369,14.5369,14.5193,14.5281,62035.0
2023-03-20 15:00:00,16.51,16.53,16.5,16.52,74877.0,14.5281,14.5457,14.5193,14.5369,74877.0
2023-03-20 15:05:00,16.52,16.53,16.51,16.52,79836.0,14.5369,14.5457,14.5281,14.5369,79836.0
2023-03-20 15:10:00,16.51,16.53,16.5,16.51,75137.0,14.5281,14.5457,14.5193,14.5281,75137.0
2023-03-20 15:15:00,16.5,16.52,16.5,16.52,69861.0,14.5193,14.5369,14.5193,14.5369,69861.0
2023-03-20 15:20:00,16.52,16.52,16.49,16.51,142151.0,14.5369,14.5369,14.5106,14.5281,142151.0
2023-03-20 15:25:00,16.51,16.53,16.5,16.53,115262.0,14.5281,14.5457,14.5193,14.5457,115262.0
2023-03-20 15:30:00,16.52,16.54,16.51,16.53,113592.0,14.5369,14.5545,14.5281,14.5457,113592.0
2023-03-20 15:35:00,16.53,16.54,16.51,16.52,185830.0,14.5457,14.5545,14.5281,14.5369,185830.0
2023-03-20 15:40:00,16.52,16.53,16.51,16.52,226484.0,14.5369,14.5457,14.5281,14.5369,226484.0
2023-03-20 15:45:00,16.51,16.54,16.5,16.52,320081.0,14.5281,14.5545,14.5193,14.5369,320081.0
2023-03-20 15:50:00,16.52,16.54,16.51,16.53,430205.0,14.5369,14.5545,14.5281,14.5457,430205.0
2023-03-20 15:55:00,16.53,16.53,16.49,16.53,1036987.0,14.5457,14.5457,14.5106,14.5457,1036987.0
2023-03-21 09:30:00,16.72,16.8,16.67,16.79,211632.0,14.7129,14.7833,14.6689,14.7745,211632.0
2023-03-21 09:35:00,16.79,16.81,16.77,16.81,91197.0,14.7745,14.7921,14.7569,14.7921,91197.0
2023-03-21 09:40:00,16.81,16.82,16.74,16.76,109156.0,14.7921,14.8009,14.7305,14.7481,109156.0
2023-03-21 09:45:00,16.77,16.78,16.7,16.74,253480.0,14.7569,14.7657,14.6953,14.7305,253480.0
2023-03-21 09:50:00,16.73,16.76,16.71,16.73,108291.0,14.7217,14.7481,14.7041,14.7217,108291.0
2023-03-21 09:55:00,16.73,16.74,16.68,16.7,283308.0,14.7217,14.7305,14.6777,14.6953,283308.0
2023-03-21 10:00:00,16.7,16.73,16.69,16.71,417538.0,14.6953,14.7217,14.6865,14.7041,417538.0
2023-03-21 10:05:00,16.71,16.71,16.66,16.66,321274.0,14.7041,14.7041,14.6601,14.6601,321274.0
2023-03-21 10:10:00,16.66,16.72,16.66,16.72,268569.0,14.6601,14.7129,14.6601,14.7129,268569.0
2023-03-21 10:15:00,16.71,16.72,16.66,16.67,80953.0,14.7041,14.7129,14.6601,14.6689,80953.0
2023-03-21 10:20:00,16.68,16.69,16.62,16.63,82737.0,14.6777,14.6865,14.6249,14.6337,82737.0
2023-03-21 10:25:00,16.63,16.64,16.6,16.64,189520.0,14.6337,14.6425,14.6073,14.6425,189520.0
2023-03-21 10:30:00,16.63,16.64,16.59,16.61,182809.0,14.6337,14.6425,14.5985,14.6161,182809.0
2023-03-21 10:35:00,16.61,16.68,16.58,16.68,149695.0,14.6161,14.6777,14.5897,14.6777,149695.0
2023-03-21 10:40:00,16.67,16.71,16.67,16.7,167758.0,14.6689,14.7041,14.6689,14.6953,167758.0
2023-03-21 10:45:00,16.7,16.73,16.69,16.73,64453.0,14.6953,14.7217,14.6865,14.7217,64453.0
2023-03-21 10:50:00,16.72,16.73,16.69,16.7,58760.0,14.7129,14.7217,14.6865,14.6953,58760.0
2023-03-21 10:55:00,16.7,16.73,16.68,16.71,65133.0,14.6953,14.7217,14.6777,14.7041,65133.0
2023-03-21 11:00:00,16.71,16.73,16.7,16.71,54359.0,14.7041,14.7217,14.6953,14.7041,54359.0
2023-03-21 11:05:00,16.71,16.73,16.69,16.7,47014.0,14.7041,14.7217,14.6865,14.6953,47014.0
2023-03-21 11:10:00,16.7,16.72,16.69,16.71,72939.0,14.6953,14.7129,14.6865,14.7041,72939.0
2023-03-21 11:15:00,16.71,16.75,16.7,16.75,89594.0,14.7041,14.7393,14.6953,14.7393,89594.0
2023-03-21 11:20:00,16.75,16.75,16.74,16.74,35697.0,14.7393,14.7393,14.7305,14.7305,35697.0
2023-03-21 11:25:00,16.74,16.75,16.72,16.74,82329.0,14.7305,14.7393,14.7129,14.7305,82329.0
2023-03-21 11:30:00,16.74,16.76,16.72,16.74,275513.0,14.7305,14.7481,14.7129,14.7305,275513.0
2023-03-21 11:35:00,16.74,16.75,16.71,16.71,113050.0,14.7305,14.7393,14.7041,14.7041,113050.0
2023-03-21 11:40:00,16.71,16.72,16.68,16.71,78578.0,14.7041,14.7129,14.6777,14.7041,78578.0
2023-03-21 11:45:00,16.7,16.7,16.67,16.69,112950.0,14.6953,14.6953,14.6689,14.6865,112950.0
2023-03-21 11:50:00,16.7,16.7,16.68,16.7,63081.0,14.6953,14.6953,14.6777,14.6953,63081.0
2023-03-21 11:55:00,16.7,16.7,16.66,16.66,69071.0,14.6953,14.6953,14.6601,14.6601,69071.0
2023-03-21 12:00:00,16.66,16.67,16.63,16.64,76779.0,14.6601,14.6689,14.6337,14.6425,76779.0
2023-03-21 12:05:00,16.64,16.65,16.62,16.63,70363.0,14.6425,14.6513,14.6249,14.6337,70363.0
2023-03-21 12:10:00,16.63,16.65,16.63,16.64,93363.0,14.6337,14.6513,14.6337,14.6425,93363.0
2023-03-21 12:15:00,16.64,16.67,16.64,16.65,126599.0,14.6425,14.6689,14.6425,14.6513,126599.0
2023-03-21 12:20:00,16.66,16.68,16.65,16.68,104152.0,14.6601,14.6777,14.6513,14.6777,104152.0
2023-03-21 12:25:00,16.68,16.69,16.67,16.69,163748.0,14.6777,14.6865,14.6689,14.6865,163748.0
2023-03-21 12:30:00,16.69,16.71,16.68,16.71,225840.0,14.6865,14.7041,14.6777,14.7041,225840.0
2023-03-21 12:35:00,16.71,16.72,16.69,16.7,97378.0,14.7041,14.7129,14.6865,14.6953,97378.0
2023-03-21 12:40:00,16.7,16.71,16.68,16.69,116931.0,14.6953,14.7041,14.6777,14.6865,116931.0
2023-03-21 12:45:00,16.69,16.69,16.66,16.66,83433.0,14.6865,14.6865,14.6601,14.6601,83433.0
2023-03-21 12:50:00,16.66,16.71,16.66,16.69,95566.0,14.6601,14.7041,14.6601,14.6865,95566.0
2023-03-21 12:55:00,16.69,16.7,16.68,16.69,57575.0,14.6865,14.6953,14.6777,14.6865,57575.0
2023-03-21 13:00:00,16.69,16.69,16.67,16.69,69024.0,14.6865,14.6865,14.6689,14.6865,69024.0
2023-03-21 13:05:00,16.68,16.71,16.68,16.7,96650.0,14.6777,14.7041,14.6777,14.6953,96650.0
2023-03-21 13:10:00,16.7,16.71,16.69,16.69,72228.0,14.6953,14.7041,14.6865,14.6865,72228.0
2023-03-21 13:15:00,16.7,16.72,16.69,16.71,77434.0,14.6953,14.7129,14.6865,14.7041,77434.0
2023-03-21 13:20:00,16.71,16.72,16.7,16.72,67431.0,14.7041,14.7129,14.6953,14.7129,67431.0
2023-03-21 13:25:00,16.72,16.73,16.7,16.73,124262.0,14.7129,14.7217,14.6953,14.7217,124262.0
2023-03-21 13:30:00,16.73,16.76,16.72,16.75,67538.0,14.7217,14.7481,14.7129,14.7393,67538.0
2023-03-21 13:35:00,16.76,16.77,16.74,16.77,112118.0,14.7481,14.7569,14.7305,14.7569,112118.0
2023-03-21 13:40:00,16.77,16.78,16.74,16.78,122987.0,14.7569,14.7657,14.7305,14.7657,122987.0
2023-03-21 13:45:00,16.77,16.79,16.77,16.79,63517.0,14.7569,14.7745,14.7569,14.7745,63517.0
2023-03-21 13:50:00,16.79,16.79,16.77,16.78,112858.0,14.7745,14.7745,14.7569,14.7657,112858.0
2023-03-21 13:55:00,16.78,16.78,16.73,16.75,96127.0,14.7657,14.7657,14.7217,14.7393,96127.0
2023-03-21 14:00:00,16.74,16.75,16.73,16.73,82134.0,14.7305,14.7393,14.7217,14.7217,82134.0
2023-03-21 14:05:00,16.74,16.75,16.73,16.75,99513.0,14.7305,14.7393,14.7217,14.7393,99513.0
2023-03-21 14:10:00,16.75,16.77,16.74,16.75,141601.0,14.7393,14.7569,14.7305,14.7393,141601.0
2023-03-21 14:15:00,16.76,16.79,16.75,16.79,100827.0,14.7481,14.7745,14.7393,14.7745,100827.0
2023-03-21 14:20:00,16.79,16.8,16.78,16.79,100158.0,14.7745,14.7833,14.7657,14.7745,100158.0
2023-03-21 14:25:00,16.79,16.79,16.78,16.79,78118.0,14.7745,14.7745,14.7657,14.7745,78118.0
2023-03-21 14:30:00,16.79,16.8,16.77,16.79,98696.0,14.7745,14.7833,14.7569,14.7745,98696.0
2023-03-21 14:35:00,16.79,16.79,16.76,16.76,90650.0,14.7745,14.7745,14.7481,14.7481,90650.0
2023-03-21 14:40:00,16.77,16.78,16.76,16.78,62277.0,14.7569,14.7657,14.7481,14.7657,62277.0
2023-03-21 14:45:00,16.78,16.79,16.77,16.79,41125.0,14.7657,14.7745,14.7569,14.7745,41125.0
2023-03-21 14:50:00,16.79,16.79,16.77,16.78,79765.0,14.7745,14.7745,14.7569,14.7657,79765.0
2023-03-21 14:55:00,16.78,16.81,16.77,16.8,71295.0,14.7657,14.7921,14.7569,14.7833,71295.0
2023-03-21 15:00:00,16.8,16.81,16.79,16.81,66147.0,14.7833,14.7921,14.7745,14.7921,66147.0
2023-03-21 15:05:00,16.81,16.82,16.8,16.82,142566.0,14.7921,14.8009,14.7833,14.8009,142566.0
2023-03-21 15:10:00,16.82,16.82,16.8,16.82,72122.0,14.8009,14.8009,14.7833,14.8009,72122.0
2023-03-21 15:15:00,16.82,16.82,16.8,16.82,106126.0,14.8009,14.8009,14.7833,14.8009,106126.0
2023-03-21 15:20:00,16.81,16.83,16.8,16.8,146109.0,14.7921,14.8097,14.7833,14.7833,146109.0
2023-03-21 15:25:00,16.8,16.82,16.8,16.82,101076.0,14.7833,14.8009,14.7833,14.8009,101076.0
2023-03-21 15:30:00,16.82,16.83,16.81,16.82,150844.0,14.8009,14.8097,14.7921,14.8009,150844.0
2023-03-21 15:35:00,16.82,16.83,16.81,16.83,188001.0,14.8009,14.8097,14.7921,14.8097,188001.0
2023-03-21 15:40:00,16.82,16.84,16.82,16.83,278096.0,14.8009,14.8185,14.8009,14.8097,278096.0
2023-03-21 15:45:00,16.82,16.83,16.8,16.8,277669.0,14.8009,14.8097,14.7833,14.7833,277669.0
2023-03-21 15:50:00,16.8,16.82,16.79,16.82,532010.0,14.7833,14.8009,14.7745,14.8009,532010.0
2023-03-21 15:55:00,16.82,16.83,16.8,16.83,754187.0,14.8009,14.8097,14.7833,14.8097,754187.0
2023-03-22 09:30:00,16.85,16.88,16.82,16.82,162637.0,14.8273,14.8537,14.8009,14.8009,162637.0
2023-03-22 09:35:00,16.82,16.86,16.81,16.84,78858.0,14.8009,14.8361,14.7921,14.8185,78858.0
2023-03-22 09:40:00,16.83,16.87,16.82,16.84,154552.0,14.8097,14.8449,14.8009,14.8185,154552.0
2023-03-22 09:45:00,16.83,16.85,16.8,16.82,195478.0,14.8097,14.8273,14.7833,14.8009,195478.0
2023-03-22 09:50:00,16.82,16.86,16.78,16.82,111409.0,14.8009,14.8361,14.7657,14.8009,111409.0
2023-03-22 09:55:00,16.83,16.89,16.83,16.88,71824.0,14.8097,14.8625,14.8097,14.8537,71824.0
2023-03-22 10:00:00,16.88,16.91,16.86,16.89,236682.0,14.8537,14.8801,14.8361,14.8625,236682.0
2023-03-22 10:05:00,16.89,16.93,16.88,16.92,109514.0,14.8625,14.8977,14.8537,14.8889,109514.0
2023-03-22 10:10:00,16.92,16.93,16.9,16.92,61551.0,14.8889,14.8977,14.8713,14.8889,61551.0
2023-03-22 10:15:00,16.91,16.96,16.91,16.96,96739.0,14.8801,14.9241,14.8801,14.9241,96739.0
2023-03-22 10:20:00,16.95,16.96,16.93,16.95,71704.0,14.9153,14.9241,14.8977,14.9153,71704.0
2023-03-22 10:25:00,16.94,16.95,16.93,16.95,61905.0,14.9065,14.9153,14.8977,14.9153,61905.0
2023-03-22 10:30:00,16.95,16.98,16.93,16.96,120247.0,14.9153,14.9417,14.8977,14.9241,120247.0
2023-03-22 10:35:00,16.96,16.99,16.94,16.98,93029.0,14.9241,14.9505,14.9065,14.9417,93029.0
2023-03-22 10:40:00,16.98,17.01,16.97,16.99,114264.0,14.9417,14.9681,14.9329,14.9505,114264.0
2023-03-22 10:45:00,16.99,17.0,16.98,16.98,81872.0,14.9505,14.9593,14.9417,14.9417,81872.0
2023-03-22 10:50:00,16.98,17.0,16.97,17.0,82202.0,14.9417,14.9593,14.9329,14.9593,82202.0
2023-03-22 10:55:00,17.0,17.02,16.98,17.02,101434.0,14.9593,14.9769,14.9417,14.9769,101434.0
2023-03-22 11:00:00,17.01,17.02,16.98,16.99,185645.0,14.9681,14.9769,14.9417,14.9505,185645.0
2023-03-22 11:05:00,16.99,17.0,16.98,16.99,106519.0,14.9505,14.9593,14.9417,14.9505,106519.0
2023-03-22 11:10:00,16.99,17.0,16.95,16.97,102970.0,14.9505,14.9593,14.9153,14.9329,102970.0
2023-03-22 11:15:00,16.96,16.98,16.95,16.96,108840.0,14.9241,14.9417,14.9153,14.9241,108840.0
2023-03-22 11:20:00,16.96,16.99,16.95,16.99,83411.0,14.9241,14.9505,14.9153,14.9505,83411.0
2023-03-22 11:25:00,16.99,16.99,16.96,16.98,128146.0,14.9505,14.9505,14.9241,14.9417,128146.0
2023-03-22 11:30:00,16.98,16.98,16.94,16.96,96881.0,14.9417,14.9417,14.9065,14.9241,96881.0
2023-03-22 11:35:00,16.96,16.96,16.93,16.95,84516.0,14.9241,14.9241,14.8977,14.9153,84516.0
2023-03-22 11:40:00,16.94,16.95,16.92,16.93,53086.0,14.9065,14.9153,14.8889,14.8977,53086.0
2023-03-22 11:45:00,16.92,16.93,16.92,16.93,35232.0,14.8889,14.8977,14.8889,14.8977,35232.0
2023-03-22 11:50:00,16.93,16.96,16.92,16.94,157630.0,14.8977,14.9241,14.8889,14.9065,157630.0
2023-03-22 11:55:00,16.94,16.97,16.93,16.95,159174.0,14.9065,14.9329,14.8977,14.9153,159174.0
2023-03-22 12:00:00,16.95,16.95,16.93,16.93,127055.0,14.9153,14.9153,14.8977,14.8977,127055.0
2023-03-22 12:05:00,16.93,16.94,16.9,16.92,114299.0,14.8977,14.9065,14.8713,14.8889,114299.0
2023-03-22 12:10:00,16.92,16.93,16.91,16.93,123463.0,14.8889,14.8977,14.8801,14.8977,123463.0
2023-03-22 12:15:00,16.93,16.93,16.9,16.9,197618.0,14.8977,14.8977,14.8713,14.8713,197618.0
2023-03-22 12:20:00,16.9,16.94,16.9,16.93,280287.0,14.8713,14.9065,14.8713,14.8977,280287.0
2023-03-22 12:25:00,16.93,16.95,16.92,16.95,109229.0,14.8977,14.9153,14.8889,14.9153,109229.0
2023-03-22 12:30:00,16.94,16.95,16.93,16.94,58411.0,14.9065,14.9153,14.8977,14.9065,58411.0
2023-03-22 12:35:00,16.93,16.94,16.91,16.92,89383.0,14.8977,14.9065,14.8801,14.8889,89383.0
2023-03-22 12:40:00,16.92,16.92,16.9,16.92,46585.0,14.8889,14.8889,14.8713,14.8889,46585.0
2023-03-22 12:45:00,16.91,16.93,16.91,16.93,64126.0,14.8801,14.8977,14.8801,14.8977,64126.0
2023-03-22 12:50:00,16.93,16.94,16.92,16.93,84405.0,14.8977,14.9065,14.8889,14.8977,84405.0
2023-03-22 12:55:00,16.93,16.94,16.91,16.93,70630.0,14.8977,14.9065,14.8801,14.8977,70630.0
2023-03-22 13:00:00,16.92,16.92,16.9,16.9,78136.0,14.8889,14.8889,14.8713,14.8713,78136.0
2023-03-22 13:05:00,16.91,16.91,16.89,16.91,71680.0,14.8801,14.8801,14.8625,14.8801,71680.0
2023-03-22 13:10:00,16.91,16.92,16.9,16.91,63223.0,14.8801,14.8889,14.8713,14.8801,63223.0
2023-03-22 13:15:00,16.91,16.93,16.9,16.93,66526.0,14.8801,14.8977,14.8713,14.8977,66526.0
2023-03-22 13:20:00,16.93,16.93,16.91,16.93,55301.0,14.8977,14.8977,14.8801,14.8977,55301.0
2023-03-22 13:25:00,16.93,16.93,16.9,16.93,123023.0,14.8977,14.8977,14.8713,14.8977,123023.0
2023-03-22 13:30:00,16.93,16.94,16.92,16.93,165027.0,14.8977,14.9065,14.8889,14.8977,165027.0
2023-03-22 13:35:00,16.93,16.93,16.89,16.9,103574.0,14.8977,14.8977,14.8625,14.8713,103574.0
2023-03-22 13:40:00,16.9,16.9,16.88,16.88,46717.0,14.8713,14.8713,14.8537,14.8537,46717.0
2023-03-22 13:45:00,16.89,16.9,16.87,16.88,69813.0,14.8625,14.8713,14.8449,14.8537,69813.0
2023-03-22 13:50:00,16.89,16.89,16.88,16.89,39714.0,14.8625,14.8625,14.8537,14.8625,39714.0
2023-03-22 13:55:00,16.89,16.89,16.86,16.86,60671.0,14.8625,14.8625,14.8361,14.8361,60671.0
2023-03-22 14:00:00,16.87,16.95,16.86,16.93,131177.0,14.8449,14.9153,14.8361,14.8977,131177.0
2023-03-22 14:05:00,16.93,16.98,16.89,16.9,109483.0,14.8977,14.9417,14.8625,14.8713,109483.0
2023-03-22 14:10:00,16.9,16.93,16.86,16.88,141386.0,14.8713,14.8977,14.8361,14.8537,141386.0
2023-03-22 14:15:00,16.88,16.92,16.87,16.91,76560.0,14.8537,14.8889,14.8449,14.8801,76560.0
2023-03-22 14:20:00,16.91,16.92,16.86,16.87,62209.0,14.8801,14.8889,14.8361,14.8449,62209.0
2023-03-22 14:25:00,16.87,16.91,16.86,16.91,124166.0,14.8449,14.8801,14.8361,14.8801,124166.0
2023-03-22 14:30:00,16.9,16.93,16.86,16.88,157462.0,14.8713,14.8977,14.8361,14.8537,157462.0
2023-03-22 14:35:00,16.88,16.9,16.79,16.87,211747.0,14.8537,14.8713,14.7745,14.8449,211747.0
2023-03-22 14:40:00,16.87,16.96,16.87,16.93,151258.0,14.8449,14.9241,14.8449,14.8977,151258.0
2023-03-22 14:45:00,16.93,17.0,16.92,16.98,149601.0,14.8977,14.9593,14.8889,14.9417,149601.0
2023-03-22 14:50:00,16.97,16.98,16.9,16.91,107738.0,14.9329,14.9417,14.8713,14.8801,107738.0
2023-03-22 14:55:00,16.92,16.93,16.85,16.85,100933.0,14.8889,14.8977,14.8273,14.8273,100933.0
2023-03-22 15:00:00,16.85,16.87,16.79,16.8,140773.0,14.8273,14.8449,14.7745,14.7833,140773.0
2023-03-22 15:05:00,16.8,16.81,16.73,16.76,264450.0,14.7833,14.7921,14.7217,14.7481,264450.0
2023-03-22 15:10:00,16.77,16.79,16.72,16.79,123791.0,14.7569,14.7745,14.7129,14.7745,123791.0
2023-03-22 15:15:00,16.79,16.82,16.77,16.79,109200.0,14.7745,14.8009,14.7569,14.7745,109200.0
2023-03-22 15:20:00,16.79,16.87,16.78,16.84,123985.0,14.7745,14.8449,14.7657,14.8185,123985.0
2023-03-22 15:25:00,16.84,16.86,16.8,16.85,192450.0,14.8185,14.8361,14.7833,14.8273,192450.0
2023-03-22 15:30:00,16.85,16.86,16.78,16.8,199046.0,14.8273,14.8361,14.7657,14.7833,199046.0
2023-03-22 15:35:00,16.8,16.81,16.75,16.78,187972.0,14.7833,14.7921,14.7393,14.7657,187972.0
2023-03-22 15:40:00,16.78,16.8,16.77,16.77,224571.0,14.7657,14.7833,14.7569,14.7569,224571.0
2023-03-22 15:45:00,16.77,16.77,16.7,16.71,435985.0,14.7569,14.7569,14.6953,14.7041,435985.0
2023-03-22 15:50:00,16.71,16.72,16.64,16.66,300843.0,14.7041,14.7129,14.6425,14.6601,300843.0
2023-03-22 15:55:00,16.65,16.65,16.61,16.61,590019.0,14.6513,14.6513,14.6161,14.6161,590019.0
2023-03-23 09:30:00,16.67,16.69,16.61,16.63,238345.0,14.6689,14.6865,14.6161,14.6337,238345.0
2023-03-23 09:35:00,16.63,16.68,16.62,16.66,94289.0,14.6337,14.6777,14.6249,14.6601,94289.0
2023-03-23 09:40:00,16.65,16.71,16.64,16.68,160498.0,14.6513,14.7041,14.6425,14.6777,160498.0
2023-03-23 09:45:00,16.68,16.72,16.67,16.67,99121.0,14.6777,14.7129,14.6689,14.6689,99121.0
2023-03-23 09:50:00,16.68,16.69,16.63,16.63,90217.0,14.6777,14.6865,14.6337,14.6337,90217.0
2023-03-23 09:55:00,16.64,16.66,16.61,16.64,107923.0,14.6425,14.6601,14.6161,14.6425,107923.0
2023-03-23 10:00:00,16.64,16.67,16.64,16.64,103546.0,14.6425,14.6689,14.6425,14.6425,103546.0
2023-03-23 10:05:00,16.65,16.69,16.65,16.68,56147.0,14.6513,14.6865,14.6513,14.6777,56147.0
2023-03-23 10:10:00,16.68,16.74,16.67,16.7,229336.0,14.6777,14.7305,14.6689,14.6953,229336.0
2023-03-23 10:15:00,16.71,16.73,16.69,16.7,67662.0,14.7041,14.7217,14.6865,14.6953,67662.0
2023-03-23 10:20:00,16.7,16.72,16.68,16.71,140280.0,14.6953,14.7129,14.6777,14.7041,140280.0
2023-03-23 10:25:00,16.7,16.71,16.68,16.69,74446.0,14.6953,14.7041,14.6777,14.6865,74446.0
2023-03-23 10:30:00,16.7,16.72,16.68,16.68,78521.0,14.6953,14.7129,14.6777,14.6777,78521.0
2023-03-23 10:35:00,16.69,16.71,16.65,16.71,122673.0,14.6865,14.7041,14.6513,14.7041,122673.0
2023-03-23 10:40:00,16.71,16.74,16.7,16.71,76126.0,14.7041,14.7305,14.6953,14.7041,76126.0
2023-03-23 10:45:00,16.71,16.75,16.71,16.73,101026.0,14.7041,14.7393,14.7041,14.7217,101026.0
2023-03-23 10:50:00,16.73,16.74,16.71,16.72,73641.0,14.7217,14.7305,14.7041,14.7129,73641.0
2023-03-23 10:55:00,16.73,16.74,16.71,16.73,112463.0,14.7217,14.7305,14.7041,14.7217,112463.0
2023-03-23 11:00:00,16.74,16.76,16.73,16.73,144476.0,14.7305,14.7481,14.7217,14.7217,144476.0
2023-03-23 11:05:00,16.73,16.78,16.73,16.78,104409.0,14.7217,14.7657,14.7217,14.7657,104409.0
2023-03-23 11:10:00,16.77,16.79,16.76,16.76,67343.0,14.7569,14.7745,14.7481,14.7481,67343.0
2023-03-23 11:15:00,16.77,16.79,16.76,16.77,169802.0,14.7569,14.7745,14.7481,14.7569,169802.0
2023-03-23 11:20:00,16.77,16.8,16.76,16.78,69670.0,14.7569,14.7833,14.7481,14.7657,69670.0
2023-03-23 11:25:00,16.78,16.78,16.75,16.76,80218.0,14.7657,14.7657,14.7393,14.7481,80218.0
2023-03-23 11:30:00,16.76,16.78,16.74,16.74,58611.0,14.7481,14.7657,14.7305,14.7305,58611.0
2023-03-23 11:35:00,16.75,16.78,16.73,16.76,115892.0,14.7393,14.7657,14.7217,14.7481,115892.0
2023-03-23 11:40:00,16.77,16.77,16.72,16.73,66577.0,14.7569,14.7569,14.7129,14.7217,66577.0
2023-03-23 11:45:00,16.73,16.74,16.72,16.73,73058.0,14.7217,14.7305,14.7129,14.7217,73058.0
2023-03-23 11:50:00,16.73,16.75,16.73,16.74,57921.0,14.7217,14.7393,14.7217,14.7305,57921.0
2023-03-23 11:55:00,16.74,16.75,16.73,16.73,84302.0,14.7305,14.7393,14.7217,14.7217,84302.0
2023-03-23 12:00:00,16.73,16.74,16.71,16.73,89069.0,14.7217,14.7305,14.7041,14.7217,89069.0
2023-03-23 12:05:00,16.73,16.74,16.72,16.73,26807.0,14.7217,14.7305,14.7129,14.7217,26807.0
2023-03-23 12:10:00,16.73,16.74,16.68,16.69,86802.0,14.7217,14.7305,14.6777,14.6865,86802.0
2023-03-23 12:15:00,16.68,16.7,16.67,16.68,96383.0,14.6777,14.6953,14.6689,14.6777,96383.0
2023-03-23 12:20:00,16.67,16.69,16.67,16.67,109661.0,14.6689,14.6865,14.6689,14.6689,109661.0
2023-03-23 12:25:00,16.67,16.69,16.65,16.65,119552.0,14.6689,14.6865,14.6513,14.6513,119552.0
2023-03-23 12:30:00,16.66,16.67,16.64,16.66,111933.0,14.6601,14.6689,14.6425,14.6601,111933.0
2023-03-23 12:35:00,16.66,16.66,16.62,16.64,126680.0,14.6601,14.6601,14.6249,14.6425,126680.0
2023-03-23 12:40:00,16.64,16.65,16.62,16.65,85182.0,14.6425,14.6513,14.6249,14.6513,85182.0
2023-03-23 12:45:00,16.64,16.66,16.63,16.66,147087.0,14.6425,14.6601,14.6337,14.6601,147087.0
2023-03-23 12:50:00,16.65,16.66,16.62,16.63,151900.0,14.6513,14.6601,14.6249,14.6337,151900.0
2023-03-23 12:55:00,16.63,16.64,16.61,16.63,69170.0,14.6337,14.6425,14.6161,14.6337,69170.0
2023-03-23 13:00:00,16.63,16.63,16.58,16.6,117751.0,14.6337,14.6337,14.5897,14.6073,117751.0
2023-03-23 13:05:00,16.6,16.62,16.58,16.59,75852.0,14.6073,14.6249,14.5897,14.5985,75852.0
2023-03-23 13:10:00,16.59,16.59,16.55,16.57,79502.0,14.5985,14.5985,14.5633,14.5809,79502.0
2023-03-23 13:15:00,16.57,16.58,16.55,16.56,75248.0,14.5809,14.5897,14.5633,14.5721,75248.0
2023-03-23 13:20:00,16.56,16.6,16.55,16.56,153359.0,14.5721,14.6073,14.5633,14.5721,153359.0
2023-03-23 13:25:00,16.56,16.57,16.51,16.53,174322.0,14.5721,14.5809,14.5281,14.5457,174322.0
2023-03-23 13:30:00,16.53,16.55,16.52,16.55,109476.0,14.5457,14.5633,14.5369,14.5633,109476.0
2023-03-23 13:35:00,16.54,16.56,16.53,16.54,124324.0,14.5545,14.5721,14.5457,14.5545,124324.0
2023-03-23 13:40:00,16.54,16.58,16.53,16.57,139973.0,14.5545,14.5897,14.5457,14.5809,139973.0
2023-03-23 13:45:00,16.57,16.58,16.54,16.55,105809.0,14.5809,14.5897,14.5545,14.5633,105809.0
2023-03-23 13:50:00,16.55,16.55,16.52,16.54,52864.0,14.5633,14.5633,14.5369,14.5545,52864.0
2023-03-23 13:55:00,16.54,16.54,16.51,16.52,76506.0,14.5545,14.5545,14.5281,14.5369,76506.0
2023-03-23 14:00:00,16.52,16.54,16.5,16.5,67840.0,14.5369,14.5545,14.5193,14.5193,67840.0
2023-03-23 14:05:00,16.51,16.52,16.5,16.51,86871.0,14.5281,14.5369,14.5193,14.5281,86871.0
2023-03-23 14:10:00,16.51,16.53,16.5,16.52,112848.0,14.5281,14.5457,14.5193,14.5369,112848.0
2023-03-23 14:15:00,16.52,16.54,16.5,16.52,155831.0,14.5369,14.5545,14.5193,14.5369,155831.0
2023-03-23 14:20:00,16.52,16.52,16.47,16.47,134636.0,14.5369,14.5369,14.493,14.493,134636.0
2023-03-23 14:25:00,16.48,16.48,16.42,16.43,115483.0,14.5018,14.5018,14.449,14.4578,115483.0
2023-03-23 14:30:00,16.42,16.44,16.39,16.41,139281.0,14.449,14.4666,14.4226,14.4402,139281.0
2023-03-23 14:35:00,16.41,16.43,16.39,16.39,110548.0,14.4402,14.4578,14.4226,14.4226,110548.0
2023-03-23 14:40:00,16.39,16.41,16.35,16.35,143367.0,14.4226,14.4402,14.3874,14.3874,143367.0
2023-03-23 14:45:00,16.36,16.39,16.35,16.38,191027.0,14.3962,14.4226,14.3874,14.4138,191027.0
2023-03-23 14:50:00,16.38,16.39,16.34,16.35,87298.0,14.4138,14.4226,14.3786,14.3874,87298.0
2023-03-23 14:55:00,16.34,16.38,16.32,16.38,129402.0,14.3786,14.4138,14.361,14.4138,129402.0
2023-03-23 15:00:00,16.38,16.48,16.38,16.42,314839.0,14.4138,14.5018,14.4138,14.449,314839.0
2023-03-23 15:05:00,16.43,16.43,16.37,16.41,80058.0,14.4578,14.4578,14.405,14.4402,80058.0
2023-03-23 15:10:00,16.41,16.43,16.37,16.39,141802.0,14.4402,14.4578,14.405,14.4226,141802.0
2023-03-23 15:15:00,16.39,16.4,16.33,16.33,311132.0,14.4226,14.4314,14.3698,14.3698,311132.0
2023-03-23 15:20:00,16.33,16.37,16.29,16.37,215063.0,14.3698,14.405,14.3346,14.405,215063.0
2023-03-23 15:25:00,16.37,16.39,16.35,16.37,215261.0,14.405,14.4226,14.3874,14.405,215261.0
2023-03-23 15:30:00,16.36,16.37,16.33,16.37,182535.0,14.3962,14.405,14.3698,14.405,182535.0
2023-03-23 15:35:00,16.37,16.4,16.37,16.39,224661.0,14.405,14.4314,14.405,14.4226,224661.0
2023-03-23 15:40:00,16.39,16.41,16.38,16.4,210020.0,14.4226,14.4402,14.4138,14.4314,210020.0
2023-03-23 15:45:00,16.39,16.44,16.39,16.42,252561.0,14.4226,14.4666,14.4226,14.449,252561.0
2023-03-23 15:50:00,16.42,16.46,16.4,16.41,360924.0,14.449,14.4842,14.4314,14.4402,360924.0
2023-03-23 15:55:00,16.41,16.42,16.37,16.37,583606.0,14.4402,14.449,14.405,14.405,583606.0
2023-03-24 09:30:00,16.17,16.24,16.16,16.23,238329.0,14.229,14.2906,14.2202,14.2818,238329.0
2023-03-24 09:35:00,16.23,16.26,16.22,16.24,148424.0,14.2818,14.3082,14.273,14.2906,148424.0
2023-03-24 09:40:00,16.24,16.25,16.18,16.21,146290.0,14.2906,14.2994,14.2378,14.2642,146290.0
2023-03-24 09:45:00,16.21,16.22,16.15,16.19,231458.0,14.2642,14.273,14.2114,14.2466,231458.0
2023-03-24 09:50:00,16.19,16.23,16.17,16.22,146313.0,14.2466,14.2818,14.229,14.273,146313.0
2023-03-24 09:55:00,16.23,16.25,16.21,16.23,59464.0,14.2818,14.2994,14.2642,14.2818,59464.0
2023-03-24 10:00:00,16.23,16.29,16.22,16.25,94872.0,14.2818,14.3346,14.273,14.2994,94872.0
2023-03-24 10:05:00,16.25,16.31,16.24,16.3,100156.0,14.2994,14.3522,14.2906,14.3434,100156.0
2023-03-24 10:10:00,16.3,16.36,16.27,16.33,81170.0,14.3434,14.3962,14.317,14.3698,81170.0
2023-03-24 10:15:00,16.33,16.33,16.25,16.26,80133.0,14.3698,14.3698,14.2994,14.3082,80133.0
2023-03-24 10:20:00,16.26,16.3,16.22,16.3,82308.0,14.3082,14.3434,14.273,14.3434,82308.0
2023-03-24 10:25:00,16.3,16.41,16.3,16.39,113695.0,14.3434,14.4402,14.3434,14.4226,113695.0
2023-03-24 10:30:00,16.39,16.43,16.38,16.41,101098.0,14.4226,14.4578,14.4138,14.4402,101098.0
2023-03-24 10:35:00,16.41,16.42,16.36,16.37,95218.0,14.4402,14.449,14.3962,14.405,95218.0
2023-03-24 10:40:00,16.36,16.37,16.33,16.33,63020.0,14.3962,14.405,14.3698,14.3698,63020.0
2023-03-24 10:45:00,16.34,16.37,16.33,16.34,102649.0,14.3786,14.405,14.3698,14.3786,102649.0
2023-03-24 10:50:00,16.34,16.37,16.32,16.36,71650.0,14.3786,14.405,14.361,14.3962,71650.0
2023-03-24 10:55:00,16.35,16.38,16.34,16.36,109705.0,14.3874,14.4138,14.3786,14.3962,109705.0
2023-03-24 11:00:00,16.36,16.39,16.33,16.38,114138.0,14.3962,14.4226,14.3698,14.4138,114138.0
2023-03-24 11:05:00,16.39,16.4,16.35,16.36,81912.0,14.4226,14.4314,14.3874,14.3962,81912.0
2023-03-24 11:10:00,16.36,16.37,16.32,16.37,118733.0,14.3962,14.405,14.361,14.405,118733.0
2023-03-24 11:15:00,16.37,16.41,16.36,16.4,152608.0,14.405,14.4402,14.3962,14.4314,152608.0
2023-03-24 11:20:00,16.4,16.43,16.39,16.43,219956.0,14.4314,14.4578,14.4226,14.4578,219956.0
2023-03-24 11:25:00,16.43,16.47,16.42,16.46,160159.0,14.4578,14.493,14.449,14.4842,160159.0
2023-03-24 11:30:00,16.46,16.48,16.44,16.48,111670.0,14.4842,14.5018,14.4666,14.5018,111670.0
2023-03-24 11:35:00,16.48,16.51,16.46,16.48,131147.0,14.5018,14.5281,14.4842,14.5018,131147.0
2023-03-24 11:40:00,16.48,16.49,16.47,16.48,96994.0,14.5018,14.5106,14.493,14.5018,96994.0
2023-03-24 11:45:00,16.48,16.55,16.48,16.53,128277.0,14.5018,14.5633,14.5018,14.5457,128277.0
2023-03-24 11:50:00,16.52,16.53,16.48,16.48,161594.0,14.5369,14.5457,14.5018,14.5018,161594.0
2023-03-24 11:55:00,16.48,16.54,16.48,16.54,117396.0,14.5018,14.5545,14.5018,14.5545,117396.0
2023-03-24 12:00:00,16.54,16.59,16.53,16.54,153574.0,14.5545,14.5985,14.5457,14.5545,153574.0
2023-03-24 12:05:00,16.54,16.55,16.49,16.5,80832.0,14.5545,14.5633,14.5106,14.5193,80832.0
2023-03-24 12:10:00,16.49,16.52,16.49,16.51,112132.0,14.5106,14.5369,14.5106,14.5281,112132.0
2023-03-24 12:15:00,16.51,16.54,16.5,16.52,100262.0,14.5281,14.5545,14.5193,14.5369,100262.0
2023-03-24 12:20:00,16.52,16.53,16.5,16.52,57031.0,14.5369,14.5457,14.5193,14.5369,57031.0
2023-03-24 12:25:00,16.53,16.55,16.51,16.54,111692.0,14.5457,14.5633,14.5281,14.5545,111692.0
2023-03-24 12:30:00,16.54,16.57,16.52,16.57,172402.0,14.5545,14.5809,14.5369,14.5809,172402.0
2023-03-24 12:35:00,16.57,16.59,16.56,16.57,94933.0,14.5809,14.5985,14.5721,14.5809,94933.0
2023-03-24 12:40:00,16.57,16.6,16.56,16.58,95903.0,14.5809,14.6073,14.5721,14.5897,95903.0
2023-03-24 12:45:00,16.58,16.61,16.57,16.61,79250.0,14.5897,14.6161,14.5809,14.6161,79250.0
2023-03-24 12:50:00,16.61,16.62,16.58,16.59,226577.0,14.6161,14.6249,14.5897,14.5985,226577.0
2023-03-24 12:55:00,16.58,16.63,16.58,16.62,165795.0,14.5897,14.6337,14.5897,14.6249,165795.0
2023-03-24 13:00:00,16.62,16.64,16.61,16.63,124930.0,14.6249,14.6425,14.6161,14.6337,124930.0
2023-03-24 13:05:00,16.62,16.64,16.61,16.63,121632.0,14.6249,14.6425,14.6161,14.6337,121632.0
2023-03-24 13:10:00,16.63,16.63,16.61,16.63,92229.0,14.6337,14.6337,14.6161,14.6337,92229.0
2023-03-24 13:15:00,16.63,16.63,16.58,16.59,49773.0,14.6337,14.6337,14.5897,14.5985,49773.0
2023-03-24 13:20:00,16.58,16.62,16.58,16.62,85406.0,14.5897,14.6249,14.5897,14.6249,85406.0
2023-03-24 13:25:00,16.62,16.65,16.61,16.65,138431.0,14.6249,14.6513,14.6161,14.6513,138431.0
2023-03-24 13:30:00,16.65,16.66,16.63,16.64,184911.0,14.6513,14.6601,14.6337,14.6425,184911.0
2023-03-24 13:35:00,16.64,16.66,16.64,16.65,74932.0,14.6425,14.6601,14.6425,14.6513,74932.0
2023-03-24 13:40:00,16.64,16.67,16.64,16.66,77140.0,14.6425,14.6689,14.6425,14.6601,77140.0
2023-03-24 13:45:00,16.66,16.67,16.64,16.65,109261.0,14.6601,14.6689,14.6425,14.6513,109261.0
2023-03-24 13:50:00,16.65,16.66,16.64,16.65,145460.0,14.6513,14.6601,14.6425,14.6513,145460.0
2023-03-24 13:55:00,16.65,16.67,16.64,16.67,84299.0,14.6513,14.6689,14.6425,14.6689,84299.0
2023-03-24 14:00:00,16.67,16.69,16.66,16.69,44132.0,14.6689,14.6865,14.6601,14.6865,44132.0
2023-03-24 14:05:00,16.69,16.72,16.68,16.71,100585.0,14.6865,14.7129,14.6777,14.7041,100585.0
2023-03-24 14:10:00,16.71,16.73,16.7,16.73,99085.0,14.7041,14.7217,14.6953,14.7217,99085.0
2023-03-24 14:15:00,16.73,16.75,16.72,16.75,192575.0,14.7217,14.7393,14.7129,14.7393,192575.0
2023-03-24 14:20:00,16.75,16.76,16.73,16.73,136808.0,14.7393,14.7481,14.7217,14.7217,136808.0
2023-03-24 14:25:00,16.73,16.74,16.72,16.73,91297.0,14.7217,14.7305,14.7129,14.7217,91297.0
2023-03-24 14:30:00,16.74,16.78,16.73,16.77,222963.0,14.7305,14.7657,14.7217,14.7569,222963.0
2023-03-24 14:35:00,16.76,16.77,16.74,16.77,100127.0,14.7481,14.7569,14.7305,14.7569,100127.0
2023-03-24 14:40:00,16.76,16.78,16.76,16.78,133596.0,14.7481,14.7657,14.7481,14.7657,133596.0
2023-03-24 14:45:00,16.78,16.79,16.77,16.79,135458.0,14.7657,14.7745,14.7569,14.7745,135458.0
2023-03-24 14:50:00,16.79,16.79,16.75,16.78,260785.0,14.7745,14.7745,14.7393,14.7657,260785.0
2023-03-24 14:55:00,16.77,16.79,16.76,16.77,187020.0,14.7569,14.7745,14.7481,14.7569,187020.0
2023-03-24 15:00:00,16.77,16.78,16.75,16.76,102935.0,14.7569,14.7657,14.7393,14.7481,102935.0
2023-03-24 15:05:00,16.76,16.77,16.75,16.76,134749.0,14.7481,14.7569,14.7393,14.7481,134749.0
2023-03-24 15:10:00,16.76,16.76,16.74,16.75,136147.0,14.7481,14.7481,14.7305,14.7393,136147.0
2023-03-24 15:15:00,16.75,16.8,16.74,16.8,188858.0,14.7393,14.7833,14.7305,14.7833,188858.0
2023-03-24 15:20:00,16.8,16.82,16.79,16.8,297677.0,14.7833,14.8009,14.7745,14.7833,297677.0
2023-03-24 15:25:00,16.8,16.83,16.79,16.82,154369.0,14.7833,14.8097,14.7745,14.8009,154369.0
2023-03-24 15:30:00,16.82,16.83,16.79,16.81,171010.0,14.8009,14.8097,14.7745,14.7921,171010.0
2023-03-24 15:35:00,16.8,16.82,16.78,16.8,448837.0,14.7833,14.8009,14.7657,14.7833,448837.0
2023-03-24 15:40:00,16.8,16.81,16.78,16.8,267980.0,14.7833,14.7921,14.7657,14.7833,267980.0
2023-03-24 15:45:00,16.79,16.8,16.75,16.77,375328.0,14.7745,14.7833,14.7393,14.7569,375328.0
2023-03-24 15:50:00,16.77,16.77,16.74,16.75,558031.0,14.7569,14.7569,14.7305,14.7393,558031.0
2023-03-24 15:55:00,16.75,16.8,16.74,16.8,1651593.0,14.7393,14.7833,14.7305,14.7833,1651593.0
2023-03-27 09:30:00,16.88,16.95,16.85,16.92,301016.0,14.8537,14.9153,14.8273,14.8889,301016.0
2023-03-27 09:35:00,16.93,16.96,16.84,16.85,89001.0,14.8977,14.9241,14.8185,14.8273,89001.0
2023-03-27 09:40:00,16.85,16.93,16.84,16.93,256621.0,14.8273,14.8977,14.8185,14.8977,256621.0
2023-03-27 09:45:00,16.93,16.96,16.89,16.89,96942.0,14.8977,14.9241,14.8625,14.8625,96942.0
2023-03-27 09:50:00,16.89,16.91,16.84,16.85,58707.0,14.8625,14.8801,14.8185,14.8273,58707.0
2023-03-27 09:55:00,16.85,16.88,16.83,16.88,105934.0,14.8273,14.8537,14.8097,14.8537,105934.0
2023-03-27 10:00:00,16.88,16.92,16.86,16.91,210471.0,14.8537,14.8889,14.8361,14.8801,210471.0
2023-03-27 10:05:00,16.9,16.91,16.86,16.87,78503.0,14.8713,14.8801,14.8361,14.8449,78503.0
2023-03-27 10:10:00,16.87,16.91,16.86,16.89,84577.0,14.8449,14.8801,14.8361,14.8625,84577.0
2023-03-27 10:15:00,16.89,16.95,16.88,16.89,142652.0,14.8625,14.9153,14.8537,14.8625,142652.0
2023-03-27 10:20:00,16.89,16.91,16.86,16.88,82915.0,14.8625,14.8801,14.8361,14.8537,82915.0
2023-03-27 10:25:00,16.88,16.88,16.82,16.83,89471.0,14.8537,14.8537,14.8009,14.8097,89471.0
2023-03-27 10:30:00,16.84,16.86,16.81,16.85,79070.0,14.8185,14.8361,14.7921,14.8273,79070.0
2023-03-27 10:35:00,16.85,16.87,16.83,16.85,56430.0,14.8273,14.8449,14.8097,14.8273,56430.0
2023-03-27 10:40:00,16.86,16.86,16.82,16.83,85125.0,14.8361,14.8361,14.8009,14.8097,85125.0
2023-03-27 10:45:00,16.83,16.88,16.82,16.86,96884.0,14.8097,14.8537,14.8009,14.8361,96884.0
2023-03-27 10:50:00,16.86,16.9,16.86,16.89,63371.0,14.8361,14.8713,14.8361,14.8625,63371.0
2023-03-27 10:55:00,16.89,16.91,16.86,16.86,91687.0,14.8625,14.8801,14.8361,14.8361,91687.0
2023-03-27 11:00:00,16.86,16.91,16.86,16.89,89910.0,14.8361,14.8801,14.8361,14.8625,89910.0
2023-03-27 11:05:00,16.88,16.92,16.87,16.89,203216.0,14.8537,14.8889,14.8449,14.8625,203216.0
2023-03-27 11:10:00,16.89,16.9,16.88,16.89,44901.0,14.8625,14.8713,14.8537,14.8625,44901.0
2023-03-27 11:15:00,16.88,16.89,16.85,16.86,109058.0,14.8537,14.8625,14.8273,14.8361,109058.0
2023-03-27 11:20:00,16.85,16.89,16.85,16.89,104145.0,14.8273,14.8625,14.8273,14.8625,104145.0
2023-03-27 11:25:00,16.89,16.92,16.89,16.9,83654.0,14.8625,14.8889,14.8625,14.8713,83654.0
2023-03-27 11:30:00,16.91,16.92,16.9,16.91,48837.0,14.8801,14.8889,14.8713,14.8801,48837.0
2023-03-27 11:35:00,16.92,16.94,16.9,16.94,85025.0,14.8889,14.9065,14.8713,14.9065,85025.0
2023-03-27 11:40:00,16.94,16.94,16.92,16.93,53375.0,14.9065,14.9065,14.8889,14.8977,53375.0
2023-03-27 11:45:00,16.93,16.96,16.92,16.95,46410.0,14.8977,14.9241,14.8889,14.9153,46410.0
2023-03-27 11:50:00,16.96,16.97,16.94,16.96,47141.0,14.9241,14.9329,14.9065,14.9241,47141.0
2023-03-27 11:55:00,16.95,16.98,16.93,16.97,61223.0,14.9153,14.9417,14.8977,14.9329,61223.0
2023-03-27 12:00:00,16.97,16.99,16.96,16.98,92570.0,14.9329,14.9505,14.9241,14.9417,92570.0
2023-03-27 12:05:00,16.98,16.99,16.94,16.95,89826.0,14.9417,14.9505,14.9065,14.9153,89826.0
2023-03-27 12:10:00,16.95,16.98,16.95,16.98,66747.0,14.9153,14.9417,14.9153,14.9417,66747.0
2023-03-27 12:15:00,16.98,17.01,16.97,17.0,126369.0,14.9417,14.9681,14.9329,14.9593,126369.0
2023-03-27 12:20:00,17.01,17.03,17.0,17.02,83345.0,14.9681,14.9857,14.9593,14.9769,83345.0
2023-03-27 12:25:00,17.02,17.03,17.01,17.03,105897.0,14.9769,14.9857,14.9681,14.9857,105897.0
2023-03-27 12:30:00,17.03,17.04,17.01,17.02,83112.0,14.9857,14.9945,14.9681,14.9769,83112.0
2023-03-27 12:35:00,17.02,17.04,17.01,17.03,71602.0,14.9769,14.9945,14.9681,14.9857,71602.0
2023-03-27 12:40:00,17.03,17.05,17.03,17.05,99165.0,14.9857,15.0033,14.9857,15.0033,99165.0
2023-03-27 12:45:00,17.05,17.07,17.03,17.05,129550.0,15.0033,15.0209,14.9857,15.0033,129550.0
2023-03-27 12:50:00,17.05,17.05,17.03,17.04,44753.0,15.0033,15.0033,14.9857,14.9945,44753.0
2023-03-27 12:55:00,17.03,17.03,17.0,17.01,42720.0,14.9857,14.9857,14.9593,14.9681,42720.0
2023-03-27 13:00:00,17.01,17.06,17.0,17.06,88288.0,14.9681,15.0121,14.9593,15.0121,88288.0
2023-03-27 13:05:00,17.05,17.06,17.01,17.01,47846.0,15.0033,15.0121,14.9681,14.9681,47846.0
2023-03-27 13:10:00,17.01,17.02,17.0,17.01,39909.0,14.9681,14.9769,14.9593,14.9681,39909.0
2023-03-27 13:15:00,17.0,17.03,16.99,17.03,39861.0,14.9593,14.9857,14.9505,14.9857,39861.0
2023-03-27 13:20:00,17.02,17.06,17.02,17.05,156656.0,14.9769,15.0121,14.9769,15.0033,156656.0
2023-03-27 13:25:00,17.05,17.05,17.03,17.04,43882.0,15.0033,15.0033,14.9857,14.9945,43882.0
2023-03-27 13:30:00,17.04,17.07,17.03,17.06,102355.0,14.9945,15.0209,14.9857,15.0121,102355.0
2023-03-27 13:35:00,17.06,17.07,17.05,17.06,50930.0,15.0121,15.0209,15.0033,15.0121,50930.0
2023-03-27 13:40:00,17.06,17.07,17.05,17.05,32780.0,15.0121,15.0209,15.0033,15.0033,32780.0
2023-03-27 13:45:00,17.05,17.07,17.04,17.05,41036.0,15.0033,15.0209,14.9945,15.0033,41036.0
2023-03-27 13:50:00,17.05,17.05,17.03,17.04,80951.0,15.0033,15.0033,14.9857,14.9945,80951.0
2023-03-27 13:55:00,17.04,17.05,17.03,17.03,75743.0,14.9945,15.0033,14.9857,14.9857,75743.0
2023-03-27 14:00:00,17.04,17.04,17.02,17.03,67389.0,14.9945,14.9945,14.9769,14.9857,67389.0
2023-03-27 14:05:00,17.03,17.04,17.01,17.02,66184.0,14.9857,14.9945,14.9681,14.9769,66184.0
2023-03-27 14:10:00,17.02,17.03,17.01,17.02,37575.0,14.9769,14.9857,14.9681,14.9769,37575.0
2023-03-27 14:15:00,17.03,17.04,17.02,17.03,58900.0,14.9857,14.9945,14.9769,14.9857,58900.0
2023-03-27 14:20:00,17.03,17.04,17.02,17.03,42808.0,14.9857,14.9945,14.9769,14.9857,42808.0
2023-03-27 14:25:00,17.02,17.04,17.01,17.02,67304.0,14.9769,14.9945,14.9681,14.9769,67304.0
2023-03-27 14:30:00,17.02,17.04,17.02,17.04,74178.0,14.9769,14.9945,14.9769,14.9945,74178.0
2023-03-27 14:35:00,17.03,17.06,17.02,17.04,103105.0,14.9857,15.0121,14.9769,14.9945,103105.0
2023-03-27 14:40:00,17.04,17.05,17.03,17.03,67079.0,14.9945,15.0033,14.9857,14.9857,67079.0
2023-03-27 14:45:00,17.04,17.04,17.02,17.04,101173.0,14.9945,14.9945,14.9769,14.9945,101173.0
2023-03-27 14:50:00,17.04,17.04,17.02,17.02,57167.0,14.9945,14.9945,14.9769,14.9769,57167.0
2023-03-27 14:55:00,17.02,17.05,17.02,17.04,63943.0,14.9769,15.0033,14.9769,14.9945,63943.0
2023-03-27 15:00:00,17.04,17.04,17.0,17.0,42712.0,14.9945,14.9945,14.9593,14.9593,42712.0
2023-03-27 15:05:00,17.0,17.02,17.0,17.01,69738.0,14.9593,14.9769,14.9593,14.9681,69738.0
2023-03-27 15:10:00,17.01,17.02,16.99,17.0,35376.0,14.9681,14.9769,14.9505,14.9593,35376.0
2023-03-27 15:15:00,17.0,17.01,16.99,17.0,43549.0,14.9593,14.9681,14.9505,14.9593,43549.0
2023-03-27 15:20:00,17.0,17.04,16.99,17.03,67548.0,14.9593,14.9945,14.9505,14.9857,67548.0
2023-03-27 15:25:00,17.03,17.03,17.02,17.02,29796.0,14.9857,14.9857,14.9769,14.9769,29796.0
2023-03-27 15:30:00,17.03,17.04,17.02,17.03,84135.0,14.9857,14.9945,14.9769,14.9857,84135.0
2023-03-27 15:35:00,17.02,17.03,16.99,17.0,158955.0,14.9769,14.9857,14.9505,14.9593,158955.0
2023-03-27 15:40:00,17.01,17.01,16.99,17.0,98453.0,14.9681,14.9681,14.9505,14.9593,98453.0
2023-03-27 15:45:00,17.0,17.01,16.97,16.98,283568.0,14.9593,14.9681,14.9329,14.9417,283568.0
2023-03-27 15:50:00,16.99,16.99,16.94,16.94,783400.0,14.9505,14.9505,14.9065,14.9065,783400.0
2023-03-27 15:55:00,16.94,16.95,16.88,16.9,877152.0,14.9065,14.9153,14.8537,14.8713,877152.0
2023-03-28 09:30:00,16.82,16.86,16.72,16.85,270200.0,14.8009,14.8361,14.7129,14.8273,270200.0
2023-03-28 09:35:00,16.86,16.97,16.85,16.95,77907.0,14.8361,14.9329,14.8273,14.9153,77907.0
2023-03-28 09:40:00,16.95,17.0,16.94,16.98,62295.0,14.9153,14.9593,14.9065,14.9417,62295.0
2023-03-28 09:45:00,16.99,17.03,16.94,16.94,58594.0,14.9505,14.9857,14.9065,14.9065,58594.0
2023-03-28 09:50:00,16.94,16.97,16.92,16.96,50488.0,14.9065,14.9329,14.8889,14.9241,50488.0
2023-03-28 09:55:00,16.96,16.97,16.91,16.92,43149.0,14.9241,14.9329,14.8801,14.8889,43149.0
2023-03-28 10:00:00,16.91,16.97,16.89,16.96,79201.0,14.8801,14.9329,14.8625,14.9241,79201.0
2023-03-28 10:05:00,16.96,17.0,16.96,16.99,65276.0,14.9241,14.9593,14.9241,14.9505,65276.0
2023-03-28 10:10:00,17.0,17.01,16.98,16.99,74481.0,14.9593,14.9681,14.9417,14.9505,74481.0
2023-03-28 10:15:00,16.99,17.02,16.98,17.01,91721.0,14.9505,14.9769,14.9417,14.9681,91721.0
2023-03-28 10:20:00,17.01,17.02,17.0,17.02,24455.0,14.9681,14.9769,14.9593,14.9769,24455.0
2023-03-28 10:25:00,17.01,17.04,17.0,17.04,46984.0,14.9681,14.9945,14.9593,14.9945,46984.0
2023-03-28 10:30:00,17.03,17.04,16.98,17.0,67809.0,14.9857,14.9945,14.9417,14.9593,67809.0
2023-03-28 10:35:00,17.0,17.03,16.99,17.02,80794.0,14.9593,14.9857,14.9505,14.9769,80794.0
2023-03-28 10:40:00,17.02,17.02,16.99,17.01,38346.0,14.9769,14.9769,14.9505,14.9681,38346.0
2023-03-28 10:45:00,17.01,17.04,17.0,17.04,33856.0,14.9681,14.9945,14.9593,14.9945,33856.0
2023-03-28 10:50:00,17.03,17.04,17.02,17.03,40712.0,14.9857,14.9945,14.9769,14.9857,40712.0
2023-03-28 10:55:00,17.02,17.03,17.0,17.02,38277.0,14.9769,14.9857,14.9593,14.9769,38277.0
2023-03-28 11:00:00,17.03,17.05,17.02,17.05,80487.0,14.9857,15.0033,14.9769,15.0033,80487.0
2023-03-28 11:05:00,17.05,17.07,17.03,17.04,51425.0,15.0033,15.0209,14.9857,14.9945,51425.0
2023-03-28 11:10:00,17.03,17.04,17.01,17.02,32786.0,14.9857,14.9945,14.9681,14.9769,32786.0
2023-03-28 11:15:00,17.03,17.04,17.02,17.04,47521.0,14.9857,14.9945,14.9769,14.9945,47521.0
2023-03-28 11:20:00,17.04,17.05,17.02,17.04,66385.0,14.9945,15.0033,14.9769,14.9945,66385.0
2023-03-28 11:25:00,17.04,17.06,17.02,17.05,71287.0,14.9945,15.0121,14.9769,15.0033,71287.0
2023-03-28 11:30:00,17.05,17.07,17.05,17.05,89121.0,15.0033,15.0209,15.0033,15.0033,89121.0
2023-03-28 11:35:00,17.05,17.08,17.04,17.07,78459.0,15.0033,15.0297,14.9945,15.0209,78459.0
2023-03-28 11:40:00,17.07,17.07,17.06,17.07,34763.0,15.0209,15.0209,15.0121,15.0209,34763.0
2023-03-28 11:45:00,17.07,17.08,17.05,17.05,65765.0,15.0209,15.0297,15.0033,15.0033,65765.0
2023-03-28 11:50:00,17.05,17.1,17.05,17.1,69869.0,15.0033,15.0473,15.0033,15.0473,69869.0
2023-03-28 11:55:00,17.1,17.1,17.08,17.09,35356.0,15.0473,15.0473,15.0297,15.0385,35356.0
2023-03-28 12:00:00,17.09,17.09,17.07,17.08,54629.0,15.0385,15.0385,15.0209,15.0297,54629.0
2023-03-28 12:05:00,17.09,17.09,17.07,17.09,31361.0,15.0385,15.0385,15.0209,15.0385,31361.0
2023-03-28 12:10:00,17.09,17.09,17.08,17.09,29679.0,15.0385,15.0385,15.0297,15.0385,29679.0
2023-03-28 12:15:00,17.1,17.1,17.06,17.08,65861.0,15.0473,15.0473,15.0121,15.0297,65861.0
2023-03-28 12:20:00,17.07,17.09,17.07,17.08,21950.0,15.0209,15.0385,15.0209,15.0297,21950.0
2023-03-28 12:25:00,17.09,17.09,17.07,17.07,28873.0,15.0385,15.0385,15.0209,15.0209,28873.0
2023-03-28 12:30:00,17.07,17.09,17.07,17.09,24188.0,15.0209,15.0385,15.0209,15.0385,24188.0
2023-03-28 12:35:00,17.09,17.09,17.08,17.09,35066.0,15.0385,15.0385,15.0297,15.0385,35066.0
2023-03-28 12:40:00,17.09,17.1,17.08,17.1,48815.0,15.0385,15.0473,15.0297,15.0473,48815.0
2023-03-28 12:45:00,17.09,17.1,17.08,17.09,105995.0,15.0385,15.0473,15.0297,15.0385,105995.0
2023-03-28 12:50:00,17.08,17.09,17.07,17.07,45577.0,15.0297,15.0385,15.0209,15.0209,45577.0
2023-03-28 12:55:00,17.07,17.09,17.07,17.09,52179.0,15.0209,15.0385,15.0209,15.0385,52179.0
2023-03-28 13:00:00,17.09,17.09,17.04,17.05,41343.0,15.0385,15.0385,14.9945,15.0033,41343.0
2023-03-28 13:05:00,17.04,17.05,17.02,17.03,37255.0,14.9945,15.0033,14.9769,14.9857,37255.0
2023-03-28 13:10:00,17.03,17.05,17.02,17.04,54419.0,14.9857,15.0033,14.9769,14.9945,54419.0
2023-03-28 13:15:00,17.03,17.06,17.03,17.06,25710.0,14.9857,15.0121,14.9857,15.0121,25710.0
2023-03-28 13:20:00,17.05,17.06,17.04,17.05,86808.0,15.0033,15.0121,14.9945,15.0033,86808.0
2023-03-28 13:25:00,17.04,17.05,17.02,17.03,30854.0,14.9945,15.0033,14.9769,14.9857,30854.0
2023-03-28 13:30:00,17.03,17.03,16.99,17.0,72543.0,14.9857,14.9857,14.9505,14.9593,72543.0
2023-03-28 13:35:00,17.0,17.03,17.0,17.02,48366.0,14.9593,14.9857,14.9593,14.9769,48366.0
2023-03-28 13:40:00,17.02,17.03,17.0,17.02,41033.0,14.9769,14.9857,14.9593,14.9769,41033.0
2023-03-28 13:45:00,17.01,17.03,17.01,17.03,20017.0,14.9681,14.9857,14.9681,14.9857,20017.0
2023-03-28 13:50:00,17.03,17.03,17.01,17.02,27834.0,14.9857,14.9857,14.9681,14.9769,27834.0
2023-03-28 13:55:00,17.02,17.02,16.99,17.0,92723.0,14.9769,14.9769,14.9505,14.9593,92723.0
2023-03-28 14:00:00,17.0,17.03,17.0,17.02,29586.0,14.9593,14.9857,14.9593,14.9769,29586.0
2023-03-28 14:05:00,17.03,17.03,17.01,17.02,30767.0,14.9857,14.9857,14.9681,14.9769,30767.0
2023-03-28 14:10:00,17.02,17.02,16.98,16.98,70632.0,14.9769,14.9769,14.9417,14.9417,70632.0
2023-03-28 14:15:00,16.99,17.0,16.98,17.0,55039.0,14.9505,14.9593,14.9417,14.9593,55039.0
2023-03-28 14:20:00,17.0,17.01,16.98,16.98,37501.0,14.9593,14.9681,14.9417,14.9417,37501.0
2023-03-28 14:25:00,16.98,17.0,16.98,17.0,78403.0,14.9417,14.9593,14.9417,14.9593,78403.0
2023-03-28 14:30:00,17.0,17.0,16.97,16.98,45582.0,14.9593,14.9593,14.9329,14.9417,45582.0
2023-03-28 14:35:00,16.98,16.99,16.97,16.99,36330.0,14.9417,14.9505,14.9329,14.9505,36330.0
2023-03-28 14:40:00,16.98,17.01,16.98,17.01,38411.0,14.9417,14.9681,14.9417,14.9681,38411.0
2023-03-28 14:45:00,17.01,17.02,17.0,17.02,68031.0,14.9681,14.9769,14.9593,14.9769,68031.0
2023-03-28 14:50:00,17.02,17.03,17.01,17.03,18829.0,14.9769,14.9857,14.9681,14.9857,18829.0
2023-03-28 14:55:00,17.03,17.04,17.02,17.04,37259.0,14.9857,14.9945,14.9769,14.9945,37259.0
2023-03-28 15:00:00,17.04,17.06,17.04,17.05,121423.0,14.9945,15.0121,14.9945,15.0033,121423.0
2023-03-28 15:05:00,17.04,17.06,17.04,17.06,33488.0,14.9945,15.0121,14.9945,15.0121,33488.0
2023-03-28 15:10:00,17.05,17.06,17.02,17.04,89012.0,15.0033,15.0121,14.9769,14.9945,89012.0
2023-03-28 15:15:00,17.04,17.05,17.02,17.03,65121.0,14.9945,15.0033,14.9769,14.9857,65121.0
2023-03-28 15:20:00,17.03,17.04,17.02,17.03,110531.0,14.9857,14.9945,14.9769,14.9857,110531.0
2023-03-28 15:25:00,17.03,17.04,17.02,17.03,103007.0,14.9857,14.9945,14.9769,14.9857,103007.0
2023-03-28 15:30:00,17.04,17.05,17.02,17.04,96840.0,14.9945,15.0033,14.9769,14.9945,96840.0
2023-03-28 15:35:00,17.05,17.07,17.04,17.05,128860.0,15.0033,15.0209,14.9945,15.0033,128860.0
2023-03-28 15:40:00,17.05,17.06,17.04,17.05,42333.0,15.0033,15.0121,14.9945,15.0033,42333.0
2023-03-28 15:45:00,17.06,17.06,17.04,17.05,133877.0,15.0121,15.0121,14.9945,15.0033,133877.0
2023-03-28 15:50:00,17.05,17.07,17.05,17.05,364758.0,15.0033,15.0209,15.0033,15.0033,364758.0
2023-03-28 15:55:00,17.05,17.07,17.04,17.06,588587.0,15.0033,15.0209,14.9945,15.0121,588587.0
2023-03-29 09:30:00,17.24,17.29,17.2,17.23,205794.0,15.1705,15.2145,15.1353,15.1617,205794.0
2023-03-29 09:35:00,17.23,17.28,17.21,17.27,82325.0,15.1617,15.2057,15.1441,15.1969,82325.0
2023-03-29 09:40:00,17.27,17.29,17.25,17.26,79945.0,15.1969,15.2145,15.1793,15.1881,79945.0
2023-03-29 09:45:00,17.25,17.25,17.17,17.18,111157.0,15.1793,15.1793,15.1089,15.1177,111157.0
2023-03-29 09:50:00,17.19,17.25,17.18,17.23,121134.0,15.1265,15.1793,15.1177,15.1617,121134.0
2023-03-29 09:55:00,17.24,17.25,17.22,17.24,49558.0,15.1705,15.1793,15.1529,15.1705,49558.0
2023-03-29 10:00:00,17.25,17.27,17.24,17.25,88287.0,15.1793,15.1969,15.1705,15.1793,88287.0
2023-03-29 10:05:00,17.25,17.25,17.2,17.21,106198.0,15.1793,15.1793,15.1353,15.1441,106198.0
2023-03-29 10:10:00,17.21,17.22,17.16,17.17,114360.0,15.1441,15.1529,15.1001,15.1089,114360.0
2023-03-29 10:15:00,17.17,17.23,17.17,17.22,33419.0,15.1089,15.1617,15.1089,15.1529,33419.0
2023-03-29 10:20:00,17.23,17.23,17.2,17.21,42042.0,15.1617,15.1617,15.1353,15.1441,42042.0
2023-03-29 10:25:00,17.2,17.25,17.2,17.21,96774.0,15.1353,15.1793,15.1353,15.1441,96774.0
2023-03-29 10:30:00,17.21,17.25,17.21,17.24,72939.0,15.1441,15.1793,15.1441,15.1705,72939.0
2023-03-29 10:35:00,17.23,17.24,17.2,17.21,70780.0,15.1617,15.1705,15.1353,15.1441,70780.0
2023-03-29 10:40:00,17.2,17.2,17.15,17.17,70093.0,15.1353,15.1353,15.0913,15.1089,70093.0
2023-03-29 10:45:00,17.16,17.18,17.13,17.18,96154.0,15.1001,15.1177,15.0737,15.1177,96154.0
2023-03-29 10:50:00,17.18,17.2,17.17,17.2,29720.0,15.1177,15.1353,15.1089,15.1353,29720.0
2023-03-29 10:55:00,17.19,17.21,17.17,17.18,81353.0,15.1265,15.1441,15.1089,15.1177,81353.0
2023-03-29 11:00:00,17.18,17.2,17.17,17.2,65558.0,15.1177,15.1353,15.1089,15.1353,65558.0
2023-03-29 11:05:00,17.2,17.21,17.18,17.21,68681.0,15.1353,15.1441,15.1177,15.1441,68681.0
2023-03-29 11:10:00,17.2,17.21,17.17,17.19,118147.0,15.1353,15.1441,15.1089,15.1265,118147.0
2023-03-29 11:15:00,17.19,17.2,17.18,17.19,44878.0,15.1265,15.1353,15.1177,15.1265,44878.0
2023-03-29 11:20:00,17.19,17.22,17.18,17.2,134709.0,15.1265,15.1529,15.1177,15.1353,134709.0
2023-03-29 11:25:00,17.2,17.21,17.19,17.2,59693.0,15.1353,15.1441,15.1265,15.1353,59693.0
2023-03-29 11:30:00,17.19,17.22,17.19,17.21,85140.0,15.1265,15.1529,15.1265,15.1441,85140.0
2023-03-29 11:35:00,17.21,17.23,17.21,17.21,55136.0,15.1441,15.1617,15.1441,15.1441,55136.0
2023-03-29 11:40:00,17.22,17.23,17.21,17.23,34282.0,15.1529,15.1617,15.1441,15.1617,34282.0
2023-03-29 11:45:00,17.22,17.23,17.21,17.21,51811.0,15.1529,15.1617,15.1441,15.1441,51811.0
2023-03-29 11:50:00,17.21,17.22,17.2,17.21,34211.0,15.1441,15.1529,15.1353,15.1441,34211.0
2023-03-29 11:55:00,17.22,17.23,17.21,17.21,68092.0,15.1529,15.1617,15.1441,15.1441,68092.0
2023-03-29 12:00:00,17.21,17.22,17.2,17.21,52829.0,15.1441,15.1529,15.1353,15.1441,52829.0
2023-03-29 12:05:00,17.22,17.22,17.19,17.2,42409.0,15.1529,15.1529,15.1265,15.1353,42409.0
2023-03-29 12:10:00,17.2,17.21,17.19,17.21,27056.0,15.1353,15.1441,15.1265,15.1441,27056.0
2023-03-29 12:15:00,17.2,17.21,17.19,17.21,37369.0,15.1353,15.1441,15.1265,15.1441,37369.0
2023-03-29 12:20:00,17.21,17.21,17.19,17.2,20132.0,15.1441,15.1441,15.1265,15.1353,20132.0
2023-03-29 12:25:00,17.19,17.2,17.19,17.2,30552.0,15.1265,15.1353,15.1265,15.1353,30552.0
2023-03-29 12:30:00,17.2,17.21,17.19,17.2,29350.0,15.1353,15.1441,15.1265,15.1353,29350.0
2023-03-29 12:35:00,17.2,17.2,17.19,17.19,37392.0,15.1353,15.1353,15.1265,15.1265,37392.0
2023-03-29 12:40:00,17.18,17.19,17.17,17.18,26051.0,15.1177,15.1265,15.1089,15.1177,26051.0
2023-03-29 12:45:00,17.18,17.2,17.17,17.2,44488.0,15.1177,15.1353,15.1089,15.1353,44488.0
2023-03-29 12:50:00,17.2,17.2,17.18,17.19,57282.0,15.1353,15.1353,15.1177,15.1265,57282.0
2023-03-29 12:55:00,17.19,17.19,17.18,17.19,23244.0,15.1265,15.1265,15.1177,15.1265,23244.0
2023-03-29 13:00:00,17.19,17.21,17.18,17.2,44924.0,15.1265,15.1441,15.1177,15.1353,44924.0
2023-03-29 13:05:00,17.2,17.21,17.2,17.21,24501.0,15.1353,15.1441,15.1353,15.1441,24501.0
2023-03-29 13:10:00,17.21,17.21,17.2,17.21,13960.0,15.1441,15.1441,15.1353,15.1441,13960.0
2023-03-29 13:15:00,17.2,17.23,17.2,17.21,59704.0,15.1353,15.1617,15.1353,15.1441,59704.0
2023-03-29 13:20:00,17.21,17.22,17.21,17.22,11123.0,15.1441,15.1529,15.1441,15.1529,11123.0
2023-03-29 13:25:00,17.21,17.23,17.21,17.22,34941.0,15.1441,15.1617,15.1441,15.1529,34941.0
2023-03-29 13:30:00,17.22,17.23,17.21,17.21,51175.0,15.1529,15.1617,15.1441,15.1441,51175.0
2023-03-29 13:35:00,17.22,17.22,17.19,17.21,75759.0,15.1529,15.1529,15.1265,15.1441,75759.0
2023-03-29 13:40:00,17.2,17.21,17.19,17.21,15762.0,15.1353,15.1441,15.1265,15.1441,15762.0
2023-03-29 13:45:00,17.21,17.21,17.17,17.18,57263.0,15.1441,15.1441,15.1089,15.1177,57263.0
2023-03-29 13:50:00,17.18,17.19,17.16,17.19,84134.0,15.1177,15.1265,15.1001,15.1265,84134.0
2023-03-29 13:55:00,17.19,17.2,17.18,17.19,76573.0,15.1265,15.1353,15.1177,15.1265,76573.0
2023-03-29 14:00:00,17.19,17.2,17.16,17.2,59412.0,15.1265,15.1353,15.1001,15.1353,59412.0
2023-03-29 14:05:00,17.2,17.21,17.18,17.2,39690.0,15.1353,15.1441,15.1177,15.1353,39690.0
2023-03-29 14:10:00,17.21,17.21,17.19,17.21,21816.0,15.1441,15.1441,15.1265,15.1441,21816.0
2023-03-29 14:15:00,17.21,17.21,17.18,17.18,49012.0,15.1441,15.1441,15.1177,15.1177,49012.0
2023-03-29 14:20:00,17.19,17.2,17.17,17.2,57312.0,15.1265,15.1353,15.1089,15.1353,57312.0
2023-03-29 14:25:00,17.19,17.21,17.19,17.21,26006.0,15.1265,15.1441,15.1265,15.1441,26006.0
2023-03-29 14:30:00,17.21,17.22,17.2,17.21,51909.0,15.1441,15.1529,15.1353,15.1441,51909.0
2023-03-29 14:35:00,17.21,17.23,17.21,17.22,28113.0,15.1441,15.1617,15.1441,15.1529,28113.0
2023-03-29 14:40:00,17.23,17.23,17.22,17.23,15407.0,15.1617,15.1617,15.1529,15.1617,15407.0
2023-03-29 14:45:00,17.23,17.24,17.22,17.23,73044.0,15.1617,15.1705,15.1529,15.1617,73044.0
2023-03-29 14:50:00,17.23,17.24,17.21,17.24,82146.0,15.1617,15.1705,15.1441,15.1705,82146.0
2023-03-29 14:55:00,17.23,17.24,17.22,17.23,41192.0,15.1617,15.1705,15.1529,15.1617,41192.0
2023-03-29 15:00:00,17.23,17.24,17.2,17.23,178756.0,15.1617,15.1705,15.1353,15.1617,178756.0
2023-03-29 15:05:00,17.23,17.23,17.22,17.23,31679.0,15.1617,15.1617,15.1529,15.1617,31679.0
2023-03-29 15:10:00,17.23,17.24,17.22,17.24,50312.0,15.1617,15.1705,15.1529,15.1705,50312.0
2023-03-29 15:15:00,17.24,17.26,17.24,17.25,77950.0,15.1705,15.1881,15.1705,15.1793,77950.0
2023-03-29 15:20:00,17.25,17.26,17.24,17.25,57940.0,15.1793,15.1881,15.1705,15.1793,57940.0
2023-03-29 15:25:00,17.25,17.26,17.23,17.23,135283.0,15.1793,15.1881,15.1617,15.1617,135283.0
2023-03-29 15:30:00,17.23,17.24,17.22,17.23,74939.0,15.1617,15.1705,15.1529,15.1617,74939.0
2023-03-29 15:35:00,17.23,17.24,17.21,17.21,190844.0,15.1617,15.1705,15.1441,15.1441,190844.0
2023-03-29 15:40:00,17.21,17.23,17.21,17.23,150264.0,15.1441,15.1617,15.1441,15.1617,150264.0
2023-03-29 15:45:00,17.23,17.24,17.22,17.23,173843.0,15.1617,15.1705,15.1529,15.1617,173843.0
2023-03-29 15:50:00,17.23,17.25,17.21,17.23,406066.0,15.1617,15.1793,15.1441,15.1617,406066.0
2023-03-29 15:55:00,17.23,17.25,17.23,17.25,666763.0,15.1617,15.1793,15.1617,15.1793,666763.0
2023-03-30 09:30:00,17.37,17.42,17.29,17.36,203393.0,15.2849,15.3289,15.2145,15.2761,203393.0
2023-03-30 09:35:00,17.37,17.38,17.34,17.37,63530.0,15.2849,15.2937,15.2585,15.2849,63530.0
2023-03-30 09:40:00,17.37,17.37,17.31,17.34,72132.0,15.2849,15.2849,15.2321,15.2585,72132.0
2023-03-30 09:45:00,17.34,17.36,17.33,17.34,65312.0,15.2585,15.2761,15.2497,15.2585,65312.0
2023-03-30 09:50:00,17.34,17.35,17.31,17.33,38474.0,15.2585,15.2673,15.2321,15.2497,38474.0
2023-03-30 09:55:00,17.34,17.36,17.33,17.34,34749.0,15.2585,15.2761,15.2497,15.2585,34749.0
2023-03-30 10:00:00,17.34,17.36,17.28,17.29,43660.0,15.2585,15.2761,15.2057,15.2145,43660.0
2023-03-30 10:05:00,17.29,17.32,17.27,17.3,93029.0,15.2145,15.2409,15.1969,15.2233,93029.0
2023-03-30 10:10:00,17.3,17.34,17.28,17.28,71029.0,15.2233,15.2585,15.2057,15.2057,71029.0
2023-03-30 10:15:00,17.28,17.31,17.27,17.3,52067.0,15.2057,15.2321,15.1969,15.2233,52067.0
2023-03-30 10:20:00,17.3,17.3,17.27,17.27,31340.0,15.2233,15.2233,15.1969,15.1969,31340.0
2023-03-30 10:25:00,17.27,17.31,17.26,17.29,100184.0,15.1969,15.2321,15.1881,15.2145,100184.0
2023-03-30 10:30:00,17.28,17.3,17.26,17.28,53975.0,15.2057,15.2233,15.1881,15.2057,53975.0
2023-03-30 10:35:00,17.28,17.31,17.25,17.31,43744.0,15.2057,15.2321,15.1793,15.2321,43744.0
2023-03-30 10:40:00,17.31,17.33,17.3,17.31,57022.0,15.2321,15.2497,15.2233,15.2321,57022.0
2023-03-30 10:45:00,17.3,17.32,17.29,17.31,47053.0,15.2233,15.2409,15.2145,15.2321,47053.0
2023-03-30 10:50:00,17.3,17.31,17.27,17.29,59275.0,15.2233,15.2321,15.1969,15.2145,59275.0
2023-03-30 10:55:00,17.28,17.29,17.25,17.26,56387.0,15.2057,15.2145,15.1793,15.1881,56387.0
2023-03-30 11:00:00,17.26,17.26,17.24,17.25,69277.0,15.1881,15.1881,15.1705,15.1793,69277.0
2023-03-30 11:05:00,17.25,17.27,17.24,17.27,44556.0,15.1793,15.1969,15.1705,15.1969,44556.0
2023-03-30 11:10:00,17.26,17.28,17.24,17.24,50295.0,15.1881,15.2057,15.1705,15.1705,50295.0
2023-03-30 11:15:00,17.24,17.26,17.23,17.24,79596.0,15.1705,15.1881,15.1617,15.1705,79596.0
2023-03-30 11:20:00,17.24,17.28,17.24,17.28,55697.0,15.1705,15.2057,15.1705,15.2057,55697.0
2023-03-30 11:25:00,17.28,17.3,17.27,17.3,45332.0,15.2057,15.2233,15.1969,15.2233,45332.0
2023-03-30 11:30:00,17.29,17.3,17.27,17.28,51213.0,15.2145,15.2233,15.1969,15.2057,51213.0
2023-03-30 11:35:00,17.29,17.31,17.28,17.3,73203.0,15.2145,15.2321,15.2057,15.2233,73203.0
2023-03-30 11:40:00,17.3,17.32,17.29,17.31,32910.0,15.2233,15.2409,15.2145,15.2321,32910.0
2023-03-30 11:45:00,17.31,17.32,17.26,17.26,59187.0,15.2321,15.2409,15.1881,15.1881,59187.0
2023-03-30 11:50:00,17.27,17.31,17.26,17.3,81226.0,15.1969,15.2321,15.1881,15.2233,81226.0
2023-03-30 11:55:00,17.3,17.3,17.28,17.29,21963.0,15.2233,15.2233,15.2057,15.2145,21963.0
2023-03-30 12:00:00,17.29,17.3,17.27,17.29,65112.0,15.2145,15.2233,15.1969,15.2145,65112.0
2023-03-30 12:05:00,17.28,17.3,17.27,17.29,64480.0,15.2057,15.2233,15.1969,15.2145,64480.0
2023-03-30 12:10:00,17.28,17.29,17.27,17.27,72492.0,15.2057,15.2145,15.1969,15.1969,72492.0
2023-03-30 12:15:00,17.28,17.28,17.26,17.27,56651.0,15.2057,15.2057,15.1881,15.1969,56651.0
2023-03-30 12:20:00,17.27,17.29,17.26,17.27,41866.0,15.1969,15.2145,15.1881,15.1969,41866.0
2023-03-30 12:25:00,17.27,17.28,17.26,17.26,41385.0,15.1969,15.2057,15.1881,15.1881,41385.0
2023-03-30 12:30:00,17.27,17.27,17.24,17.24,84576.0,15.1969,15.1969,15.1705,15.1705,84576.0
2023-03-30 12:35:00,17.25,17.25,17.23,17.23,35216.0,15.1793,15.1793,15.1617,15.1617,35216.0
2023-03-30 12:40:00,17.23,17.25,17.23,17.24,116414.0,15.1617,15.1793,15.1617,15.1705,116414.0
2023-03-30 12:45:00,17.25,17.26,17.24,17.26,67520.0,15.1793,15.1881,15.1705,15.1881,67520.0
2023-03-30 12:50:00,17.26,17.27,17.25,17.27,37943.0,15.1881,15.1969,15.1793,15.1969,37943.0
2023-03-30 12:55:00,17.27,17.27,17.25,17.25,41247.0,15.1969,15.1969,15.1793,15.1793,41247.0
2023-03-30 13:00:00,17.26,17.29,17.25,17.29,57689.0,15.1881,15.2145,15.1793,15.2145,57689.0
2023-03-30 13:05:00,17.29,17.29,17.26,17.27,32618.0,15.2145,15.2145,15.1881,15.1969,32618.0
2023-03-30 13:10:00,17.26,17.28,17.26,17.27,38373.0,15.1881,15.2057,15.1881,15.1969,38373.0
2023-03-30 13:15:00,17.28,17.28,17.26,17.28,77525.0,15.2057,15.2057,15.1881,15.2057,77525.0
2023-03-30 13:20:00,17.28,17.29,17.26,17.27,61885.0,15.2057,15.2145,15.1881,15.1969,61885.0
2023-03-30 13:25:00,17.27,17.28,17.27,17.28,17505.0,15.1969,15.2057,15.1969,15.2057,17505.0
2023-03-30 13:30:00,17.28,17.29,17.27,17.27,55189.0,15.2057,15.2145,15.1969,15.1969,55189.0
2023-03-30 13:35:00,17.27,17.27,17.25,17.27,40302.0,15.1969,15.1969,15.1793,15.1969,40302.0
2023-03-30 13:40:00,17.27,17.27,17.25,17.25,28591.0,15.1969,15.1969,15.1793,15.1793,28591.0
2023-03-30 13:45:00,17.25,17.26,17.23,17.25,41936.0,15.1793,15.1881,15.1617,15.1793,41936.0
2023-03-30 13:50:00,17.26,17.26,17.25,17.26,9703.0,15.1881,15.1881,15.1793,15.1881,9703.0
2023-03-30 13:55:00,17.25,17.27,17.25,17.27,39111.0,15.1793,15.1969,15.1793,15.1969,39111.0
2023-03-30 14:00:00,17.27,17.28,17.25,17.26,57351.0,15.1969,15.2057,15.1793,15.1881,57351.0
2023-03-30 14:05:00,17.26,17.27,17.25,17.26,36776.0,15.1881,15.1969,15.1793,15.1881,36776.0
2023-03-30 14:10:00,17.27,17.27,17.25,17.26,88711.0,15.1969,15.1969,15.1793,15.1881,88711.0
2023-03-30 14:15:00,17.26,17.27,17.24,17.25,82943.0,15.1881,15.1969,15.1705,15.1793,82943.0
2023-03-30 14:20:00,17.25,17.26,17.24,17.25,30525.0,15.1793,15.1881,15.1705,15.1793,30525.0
2023-03-30 14:25:00,17.25,17.26,17.25,17.25,22170.0,15.1793,15.1881,15.1793,15.1793,22170.0
2023-03-30 14:30:00,17.26,17.26,17.25,17.26,20449.0,15.1881,15.1881,15.1793,15.1881,20449.0
2023-03-30 14:35:00,17.26,17.26,17.23,17.24,50155.0,15.1881,15.1881,15.1617,15.1705,50155.0
2023-03-30 14:40:00,17.24,17.25,17.24,17.24,22098.0,15.1705,15.1793,15.1705,15.1705,22098.0
2023-03-30 14:45:00,17.25,17.26,17.24,17.26,37785.0,15.1793,15.1881,15.1705,15.1881,37785.0
2023-03-30 14:50:00,17.26,17.27,17.25,17.26,27910.0,15.1881,15.1969,15.1793,15.1881,27910.0
2023-03-30 14:55:00,17.27,17.28,17.26,17.27,46592.0,15.1969,15.2057,15.1881,15.1969,46592.0
2023-03-30 15:00:00,17.27,17.28,17.26,17.27,34377.0,15.1969,15.2057,15.1881,15.1969,34377.0
2023-03-30 15:05:00,17.27,17.28,17.25,17.26,66016.0,15.1969,15.2057,15.1793,15.1881,66016.0
2023-03-30 15:10:00,17.26,17.26,17.24,17.25,54239.0,15.1881,15.1881,15.1705,15.1793,54239.0
2023-03-30 15:15:00,17.25,17.25,17.24,17.25,19878.0,15.1793,15.1793,15.1705,15.1793,19878.0
2023-03-30 15:20:00,17.25,17.26,17.23,17.25,125278.0,15.1793,15.1881,15.1617,15.1793,125278.0
2023-03-30 15:25:00,17.25,17.26,17.24,17.26,40877.0,15.1793,15.1881,15.1705,15.1881,40877.0
2023-03-30 15:30:00,17.26,17.28,17.25,17.27,108860.0,15.1881,15.2057,15.1793,15.1969,108860.0
2023-03-30 15:35:00,17.27,17.28,17.26,17.28,57977.0,15.1969,15.2057,15.1881,15.2057,57977.0
2023-03-30 15:40:00,17.28,17.28,17.26,17.28,81524.0,15.2057,15.2057,15.1881,15.2057,81524.0
2023-03-30 15:45:00,17.27,17.28,17.26,17.28,308093.0,15.1969,15.2057,15.1881,15.2057,308093.0
2023-03-30 15:50:00,17.28,17.31,17.28,17.3,287269.0,15.2057,15.2321,15.2057,15.2233,287269.0
2023-03-30 15:55:00,17.3,17.32,17.29,17.3,472718.0,15.2233,15.2409,15.2145,15.2233,472718.0
2023-03-31 09:30:00,17.37,17.41,17.36,17.38,194550.0,15.2849,15.3201,15.2761,15.2937,194550.0
2023-03-31 09:35:00,17.38,17.41,17.38,17.39,74539.0,15.2937,15.3201,15.2937,15.3025,74539.0
2023-03-31 09:40:00,17.39,17.41,17.37,17.38,44347.0,15.3025,15.3201,15.2849,15.2937,44347.0
2023-03-31 09:45:00,17.37,17.39,17.33,17.34,81070.0,15.2849,15.3025,15.2497,15.2585,81070.0
2023-03-31 09:50:00,17.34,17.35,17.31,17.34,271133.0,15.2585,15.2673,15.2321,15.2585,271133.0
2023-03-31 09:55:00,17.34,17.34,17.28,17.29,76678.0,15.2585,15.2585,15.2057,15.2145,76678.0
2023-03-31 10:00:00,17.3,17.36,17.3,17.35,97425.0,15.2233,15.2761,15.2233,15.2673,97425.0
2023-03-31 10:05:00,17.35,17.36,17.33,17.34,59703.0,15.2673,15.2761,15.2497,15.2585,59703.0
2023-03-31 10:10:00,17.33,17.37,17.32,17.36,123776.0,15.2497,15.2849,15.2409,15.2761,123776.0
2023-03-31 10:15:00,17.36,17.37,17.35,17.36,52765.0,15.2761,15.2849,15.2673,15.2761,52765.0
2023-03-31 10:20:00,17.36,17.37,17.34,17.36,59068.0,15.2761,15.2849,15.2585,15.2761,59068.0
2023-03-31 10:25:00,17.36,17.38,17.35,17.36,62068.0,15.2761,15.2937,15.2673,15.2761,62068.0
2023-03-31 10:30:00,17.35,17.37,17.34,17.35,62314.0,15.2673,15.2849,15.2585,15.2673,62314.0
2023-03-31 10:35:00,17.35,17.36,17.32,17.33,102886.0,15.2673,15.2761,15.2409,15.2497,102886.0
2023-03-31 10:40:00,17.33,17.34,17.3,17.32,111110.0,15.2497,15.2585,15.2233,15.2409,111110.0
2023-03-31 10:45:00,17.32,17.34,17.31,17.33,72666.0,15.2409,15.2585,15.2321,15.2497,72666.0
2023-03-31 10:50:00,17.33,17.34,17.3,17.34,49510.0,15.2497,15.2585,15.2233,15.2585,49510.0
2023-03-31 10:55:00,17.33,17.37,17.33,17.36,117115.0,15.2497,15.2849,15.2497,15.2761,117115.0
2023-03-31 11:00:00,17.36,17.37,17.35,17.36,31079.0,15.2761,15.2849,15.2673,15.2761,31079.0
2023-03-31 11:05:00,17.37,17.38,17.35,17.37,44186.0,15.2849,15.2937,15.2673,15.2849,44186.0
2023-03-31 11:10:00,17.37,17.39,17.37,17.39,23573.0,15.2849,15.3025,15.2849,15.3025,23573.0
2023-03-31 11:15:00,17.38,17.4,17.38,17.4,26002.0,15.2937,15.3113,15.2937,15.3113,26002.0
2023-03-31 11:20:00,17.39,17.41,17.39,17.41,70305.0,15.3025,15.3201,15.3025,15.3201,70305.0
2023-03-31 11:25:00,17.41,17.44,17.4,17.44,148261.0,15.3201,15.3465,15.3113,15.3465,148261.0
2023-03-31 11:30:00,17.44,17.45,17.42,17.42,73700.0,15.3465,15.3553,15.3289,15.3289,73700.0
2023-03-31 11:35:00,17.42,17.43,17.41,17.42,37877.0,15.3289,15.3377,15.3201,15.3289,37877.0
2023-03-31 11:40:00,17.43,17.43,17.4,17.42,53394.0,15.3377,15.3377,15.3113,15.3289,53394.0
2023-03-31 11:45:00,17.41,17.44,17.41,17.44,42727.0,15.3201,15.3465,15.3201,15.3465,42727.0
2023-03-31 11:50:00,17.43,17.45,17.43,17.44,24243.0,15.3377,15.3553,15.3377,15.3465,24243.0
2023-03-31 11:55:00,17.44,17.45,17.43,17.45,27587.0,15.3465,15.3553,15.3377,15.3553,27587.0
2023-03-31 12:00:00,17.44,17.46,17.44,17.46,94244.0,15.3465,15.3641,15.3465,15.3641,94244.0
2023-03-31 12:05:00,17.46,17.46,17.43,17.45,82159.0,15.3641,15.3641,15.3377,15.3553,82159.0
2023-03-31 12:10:00,17.45,17.47,17.44,17.46,198064.0,15.3553,15.3729,15.3465,15.3641,198064.0
2023-03-31 12:15:00,17.46,17.47,17.45,17.46,44368.0,15.3641,15.3729,15.3553,15.3641,44368.0
2023-03-31 12:20:00,17.45,17.48,17.45,17.48,156349.0,15.3553,15.3817,15.3553,15.3817,156349.0
2023-03-31 12:25:00,17.48,17.48,17.46,17.46,116783.0,15.3817,15.3817,15.3641,15.3641,116783.0
2023-03-31 12:30:00,17.46,17.46,17.43,17.44,107055.0,15.3641,15.3641,15.3377,15.3465,107055.0
2023-03-31 12:35:00,17.44,17.45,17.43,17.45,21790.0,15.3465,15.3553,15.3377,15.3553,21790.0
2023-03-31 12:40:00,17.45,17.45,17.42,17.44,146904.0,15.3553,15.3553,15.3289,15.3465,146904.0
2023-03-31 12:45:00,17.44,17.44,17.43,17.44,62510.0,15.3465,15.3465,15.3377,15.3465,62510.0
2023-03-31 12:50:00,17.44,17.45,17.43,17.44,79153.0,15.3465,15.3553,15.3377,15.3465,79153.0
2023-03-31 12:55:00,17.44,17.45,17.43,17.44,53954.0,15.3465,15.3553,15.3377,15.3465,53954.0
2023-03-31 13:00:00,17.44,17.45,17.43,17.44,30368.0,15.3465,15.3553,15.3377,15.3465,30368.0
2023-03-31 13:05:00,17.44,17.45,17.43,17.45,25744.0,15.3465,15.3553,15.3377,15.3553,25744.0
2023-03-31 13:10:00,17.44,17.45,17.43,17.44,33855.0,15.3465,15.3553,15.3377,15.3465,33855.0
2023-03-31 13:15:00,17.44,17.45,17.43,17.45,65641.0,15.3465,15.3553,15.3377,15.3553,65641.0
2023-03-31 13:20:00,17.44,17.45,17.41,17.41,130095.0,15.3465,15.3553,15.3201,15.3201,130095.0
2023-03-31 13:25:00,17.41,17.42,17.41,17.41,24610.0,15.3201,15.3289,15.3201,15.3201,24610.0
2023-03-31 13:30:00,17.41,17.42,17.4,17.41,80620.0,15.3201,15.3289,15.3113,15.3201,80620.0
2023-03-31 13:35:00,17.41,17.42,17.41,17.41,16513.0,15.3201,15.3289,15.3201,15.3201,16513.0
2023-03-31 13:40:00,17.41,17.42,17.41,17.41,12918.0,15.3201,15.3289,15.3201,15.3201,12918.0
2023-03-31 13:45:00,17.41,17.42,17.41,17.41,13134.0,15.3201,15.3289,15.3201,15.3201,13134.0
2023-03-31 13:50:00,17.41,17.42,17.4,17.4,26121.0,15.3201,15.3289,15.3113,15.3113,26121.0
2023-03-31 13:55:00,17.4,17.42,17.39,17.41,42209.0,15.3113,15.3289,15.3025,15.3201,42209.0
2023-03-31 14:00:00,17.41,17.43,17.41,17.43,443004.0,15.3201,15.3377,15.3201,15.3377,443004.0
2023-03-31 14:05:00,17.43,17.46,17.42,17.45,70377.0,15.3377,15.3641,15.3289,15.3553,70377.0
2023-03-31 14:10:00,17.45,17.46,17.44,17.46,39106.0,15.3553,15.3641,15.3465,15.3641,39106.0
2023-03-31 14:15:00,17.46,17.46,17.44,17.46,107063.0,15.3641,15.3641,15.3465,15.3641,107063.0
2023-03-31 14:20:00,17.45,17.46,17.42,17.43,39511.0,15.3553,15.3641,15.3289,15.3377,39511.0
2023-03-31 14:25:00,17.43,17.43,17.41,17.42,97866.0,15.3377,15.3377,15.3201,15.3289,97866.0
2023-03-31 14:30:00,17.43,17.43,17.41,17.41,15609.0,15.3377,15.3377,15.3201,15.3201,15609.0
2023-03-31 14:35:00,17.41,17.42,17.4,17.41,24526.0,15.3201,15.3289,15.3113,15.3201,24526.0
2023-03-31 14:40:00,17.41,17.42,17.4,17.41,37417.0,15.3201,15.3289,15.3113,15.3201,37417.0
2023-03-31 14:45:00,17.41,17.43,17.41,17.42,42617.0,15.3201,15.3377,15.3201,15.3289,42617.0
2023-03-31 14:50:00,17.42,17.43,17.41,17.43,28898.0,15.3289,15.3377,15.3201,15.3377,28898.0
2023-03-31 14:55:00,17.43,17.43,17.41,17.42,60923.0,15.3377,15.3377,15.3201,15.3289,60923.0
2023-03-31 15:00:00,17.43,17.46,17.42,17.46,96174.0,15.3377,15.3641,15.3289,15.3641,96174.0
2023-03-31 15:05:00,17.45,17.46,17.44,17.45,66641.0,15.3553,15.3641,15.3465,15.3553,66641.0
2023-03-31 15:10:00,17.44,17.45,17.43,17.45,96461.0,15.3465,15.3553,15.3377,15.3553,96461.0
2023-03-31 15:15:00,17.45,17.47,17.44,17.47,62089.0,15.3553,15.3729,15.3465,15.3729,62089.0
2023-03-31 15:20:00,17.47,17.5,17.46,17.49,177761.0,15.3729,15.3993,15.3641,15.3905,177761.0
2023-03-31 15:25:00,17.49,17.51,17.49,17.51,144661.0,15.3905,15.4081,15.3905,15.4081,144661.0
2023-03-31 15:30:00,17.51,17.52,17.5,17.51,153018.0,15.4081,15.4169,15.3993,15.4081,153018.0
2023-03-31 15:35:00,17.5,17.51,17.48,17.48,148261.0,15.3993,15.4081,15.3817,15.3817,148261.0
2023-03-31 15:40:00,17.48,17.5,17.47,17.48,221337.0,15.3817,15.3993,15.3729,15.3817,221337.0
2023-03-31 15:45:00,17.48,17.5,17.47,17.48,360175.0,15.3817,15.3993,15.3729,15.3817,360175.0
2023-03-31 15:50:00,17.49,17.5,17.46,17.46,691218.0,15.3905,15.3993,15.3641,15.3641,691218.0
2023-03-31 15:55:00,17.47,17.54,17.46,17.5,1389454.0,15.3729,15.4345,15.3641,15.3993,1389454.0
2023-04-03 09:30:00,17.75,17.82,17.69,17.77,506718.0,15.6193,15.6809,15.5665,15.6369,506718.0
2023-04-03 09:35:00,17.77,17.83,17.75,17.75,206611.0,15.6369,15.6897,15.6193,15.6193,206611.0
2023-04-03 09:40:00,17.74,17.75,17.67,17.68,205199.0,15.6105,15.6193,15.5489,15.5577,205199.0
2023-04-03 09:45:00,17.68,17.76,17.67,17.73,435858.0,15.5577,15.6281,15.5489,15.6017,435858.0
2023-04-03 09:50:00,17.74,17.79,17.69,17.77,172815.0,15.6105,15.6545,15.5665,15.6369,172815.0
2023-04-03 09:55:00,17.77,17.78,17.75,17.76,99892.0,15.6369,15.6457,15.6193,15.6281,99892.0
2023-04-03 10:00:00,17.76,17.82,17.74,17.8,270902.0,15.6281,15.6809,15.6105,15.6633,270902.0
2023-04-03 10:05:00,17.8,17.82,17.78,17.81,211486.0,15.6633,15.6809,15.6457,15.6721,211486.0
2023-04-03 10:10:00,17.81,17.81,17.76,17.79,109386.0,15.6721,15.6721,15.6281,15.6545,109386.0
2023-04-03 10:15:00,17.79,17.82,17.77,17.82,183134.0,15.6545,15.6809,15.6369,15.6809,183134.0
2023-04-03 10:20:00,17.81,17.83,17.8,17.82,134545.0,15.6721,15.6897,15.6633,15.6809,134545.0
2023-04-03 10:25:00,17.81,17.84,17.8,17.82,146599.0,15.6721,15.6985,15.6633,15.6809,146599.0
2023-04-03 10:30:00,17.83,17.83,17.76,17.77,178795.0,15.6897,15.6897,15.6281,15.6369,178795.0
2023-04-03 10:35:00,17.76,17.77,17.7,17.72,153735.0,15.6281,15.6369,15.5753,15.5929,153735.0
2023-04-03 10:40:00,17.72,17.75,17.71,17.74,149411.0,15.5929,15.6193,15.5841,15.6105,149411.0
2023-04-03 10:45:00,17.74,17.76,17.71,17.71,134442.0,15.6105,15.6281,15.5841,15.5841,134442.0
2023-04-03 10:50:00,17.71,17.74,17.7,17.73,155757.0,15.5841,15.6105,15.5753,15.6017,155757.0
2023-04-03 10:55:00,17.73,17.74,17.7,17.71,134197.0,15.6017,15.6105,15.5753,15.5841,134197.0
2023-04-03 11:00:00,17.71,17.72,17.68,17.68,172753.0,15.5841,15.5929,15.5577,15.5577,172753.0
2023-04-03 11:05:00,17.68,17.7,17.64,17.66,198859.0,15.5577,15.5753,15.5225,15.5401,198859.0
2023-04-03 11:10:00,17.66,17.69,17.66,17.67,78202.0,15.5401,15.5665,15.5401,15.5489,78202.0
2023-04-03 11:15:00,17.67,17.7,17.66,17.7,150776.0,15.5489,15.5753,15.5401,15.5753,150776.0
2023-04-03 11:20:00,17.7,17.71,17.69,17.7,93904.0,15.5753,15.5841,15.5665,15.5753,93904.0
2023-04-03 11:25:00,17.7,17.71,17.69,17.71,57682.0,15.5753,15.5841,15.5665,15.5841,57682.0
2023-04-03 11:30:00,17.71,17.72,17.69,17.7,158303.0,15.5841,15.5929,15.5665,15.5753,158303.0
2023-04-03 11:35:00,17.7,17.73,17.69,17.73,128549.0,15.5753,15.6017,15.5665,15.6017,128549.0
2023-04-03 11:40:00,17.73,17.73,17.71,17.72,62843.0,15.6017,15.6017,15.5841,15.5929,62843.0
2023-04-03 11:45:00,17.73,17.73,17.68,17.68,80410.0,15.6017,15.6017,15.5577,15.5577,80410.0
2023-04-03 11:50:00,17.68,17.69,17.66,17.69,124222.0,15.5577,15.5665,15.5401,15.5665,124222.0
2023-04-03 11:55:00,17.69,17.7,17.68,17.69,82472.0,15.5665,15.5753,15.5577,15.5665,82472.0
2023-04-03 12:00:00,17.69,17.69,17.66,17.66,49061.0,15.5665,15.5665,15.5401,15.5401,49061.0
2023-04-03 12:05:00,17.66,17.68,17.64,17.66,67970.0,15.5401,15.5577,15.5225,15.5401,67970.0
2023-04-03 12:10:00,17.66,17.69,17.66,17.68,63432.0,15.5401,15.5665,15.5401,15.5577,63432.0
2023-04-03 12:15:00,17.68,17.72,17.68,17.71,42153.0,15.5577,15.5929,15.5577,15.5841,42153.0
2023-04-03 12:20:00,17.71,17.72,17.69,17.7,77467.0,15.5841,15.5929,15.5665,15.5753,77467.0
2023-04-03 12:25:00,17.7,17.72,17.7,17.72,210238.0,15.5753,15.5929,15.5753,15.5929,210238.0
2023-04-03 12:30:00,17.72,17.73,17.7,17.71,55317.0,15.5929,15.6017,15.5753,15.5841,55317.0
2023-04-03 12:35:00,17.71,17.71,17.7,17.7,82193.0,15.5841,15.5841,15.5753,15.5753,82193.0
2023-04-03 12:40:00,17.7,17.72,17.68,17.69,113697.0,15.5753,15.5929,15.5577,15.5665,113697.0
2023-04-03 12:45:00,17.69,17.72,17.69,17.72,33706.0,15.5665,15.5929,15.5665,15.5929,33706.0
2023-04-03 12:50:00,17.71,17.72,17.68,17.68,190157.0,15.5841,15.5929,15.5577,15.5577,190157.0
2023-04-03 12:55:00,17.69,17.69,17.64,17.65,154398.0,15.5665,15.5665,15.5225,15.5313,154398.0
2023-04-03 13:00:00,17.66,17.66,17.62,17.64,179799.0,15.5401,15.5401,15.5049,15.5225,179799.0
2023-04-03 13:05:00,17.64,17.65,17.63,17.64,69539.0,15.5225,15.5313,15.5137,15.5225,69539.0
2023-04-03 13:10:00,17.64,17.66,17.64,17.66,69757.0,15.5225,15.5401,15.5225,15.5401,69757.0
2023-04-03 13:15:00,17.66,17.68,17.66,17.67,94129.0,15.5401,15.5577,15.5401,15.5489,94129.0
2023-04-03 13:20:00,17.66,17.67,17.64,17.64,84374.0,15.5401,15.5489,15.5225,15.5225,84374.0
2023-04-03 13:25:00,17.64,17.65,17.62,17.63,91141.0,15.5225,15.5313,15.5049,15.5137,91141.0
2023-04-03 13:30:00,17.63,17.64,17.61,17.62,160385.0,15.5137,15.5225,15.4961,15.5049,160385.0
2023-04-03 13:35:00,17.61,17.62,17.59,17.59,144905.0,15.4961,15.5049,15.4785,15.4785,144905.0
2023-04-03 13:40:00,17.6,17.6,17.56,17.57,146370.0,15.4873,15.4873,15.4521,15.4609,146370.0
2023-04-03 13:45:00,17.56,17.58,17.55,17.57,83992.0,15.4521,15.4697,15.4433,15.4609,83992.0
2023-04-03 13:50:00,17.57,17.58,17.56,17.57,80107.0,15.4609,15.4697,15.4521,15.4609,80107.0
2023-04-03 13:55:00,17.56,17.59,17.56,17.58,158239.0,15.4521,15.4785,15.4521,15.4697,158239.0
2023-04-03 14:00:00,17.58,17.59,17.56,17.58,120674.0,15.4697,15.4785,15.4521,15.4697,120674.0
2023-04-03 14:05:00,17.58,17.61,17.58,17.61,123309.0,15.4697,15.4961,15.4697,15.4961,123309.0
2023-04-03 14:10:00,17.61,17.63,17.6,17.62,115892.0,15.4961,15.5137,15.4873,15.5049,115892.0
2023-04-03 14:15:00,17.62,17.62,17.6,17.6,99013.0,15.5049,15.5049,15.4873,15.4873,99013.0
2023-04-03 14:20:00,17.6,17.62,17.6,17.61,90556.0,15.4873,15.5049,15.4873,15.4961,90556.0
2023-04-03 14:25:00,17.61,17.63,17.6,17.62,41261.0,15.4961,15.5137,15.4873,15.5049,41261.0
2023-04-03 14:30:00,17.63,17.64,17.62,17.64,62589.0,15.5137,15.5225,15.5049,15.5225,62589.0
2023-04-03 14:35:00,17.64,17.65,17.62,17.64,90702.0,15.5225,15.5313,15.5049,15.5225,90702.0
2023-04-03 14:40:00,17.64,17.65,17.63,17.64,48705.0,15.5225,15.5313,15.5137,15.5225,48705.0
2023-04-03 14:45:00,17.64,17.65,17.62,17.63,136826.0,15.5225,15.5313,15.5049,15.5137,136826.0
2023-04-03 14:50:00,17.63,17.64,17.62,17.63,63901.0,15.5137,15.5225,15.5049,15.5137,63901.0
2023-04-03 14:55:00,17.63,17.64,17.62,17.63,44382.0,15.5137,15.5225,15.5049,15.5137,44382.0
2023-04-03 15:00:00,17.63,17.65,17.63,17.64,131521.0,15.5137,15.5313,15.5137,15.5225,131521.0
2023-04-03 15:05:00,17.64,17.66,17.63,17.63,199946.0,15.5225,15.5401,15.5137,15.5137,199946.0
2023-04-03 15:10:00,17.63,17.66,17.63,17.66,121658.0,15.5137,15.5401,15.5137,15.5401,121658.0
2023-04-03 15:15:00,17.66,17.67,17.65,17.66,145442.0,15.5401,15.5489,15.5313,15.5401,145442.0
2023-04-03 15:20:00,17.66,17.67,17.65,17.66,63664.0,15.5401,15.5489,15.5313,15.5401,63664.0
2023-04-03 15:25:00,17.67,17.7,17.66,17.69,164515.0,15.5489,15.5753,15.5401,15.5665,164515.0
2023-04-03 15:30:00,17.69,17.7,17.67,17.67,172286.0,15.5665,15.5753,15.5489,15.5489,172286.0
2023-04-03 15:35:00,17.68,17.68,17.63,17.64,178900.0,15.5577,15.5577,15.5137,15.5225,178900.0
2023-04-03 15:40:00,17.64,17.65,17.63,17.65,179858.0,15.5225,15.5313,15.5137,15.5313,179858.0
2023-04-03 15:45:00,17.65,17.68,17.64,17.68,256645.0,15.5313,15.5577,15.5225,15.5577,256645.0
2023-04-03 15:50:00,17.68,17.68,17.64,17.66,464225.0,15.5577,15.5577,15.5225,15.5401,464225.0
2023-04-03 15:55:00,17.66,17.68,17.65,17.67,910600.0,15.5401,15.5577,15.5313,15.5489,910600.0
2023-04-04 09:30:00,17.62,17.66,17.6,17.64,170851.0,15.5049,15.5401,15.4873,15.5225,170851.0
2023-04-04 09:35:00,17.64,17.69,17.62,17.64,134474.0,15.5225,15.5665,15.5049,15.5225,134474.0
2023-04-04 09:40:00,17.64,17.7,17.62,17.66,50346.0,15.5225,15.5753,15.5049,15.5401,50346.0
2023-04-04 09:45:00,17.66,17.71,17.65,17.69,225132.0,15.5401,15.5841,15.5313,15.5665,225132.0
2023-04-04 09:50:00,17.69,17.7,17.65,17.65,64216.0,15.5665,15.5753,15.5313,15.5313,64216.0
2023-04-04 09:55:00,17.65,17.68,17.64,17.66,88688.0,15.5313,15.5577,15.5225,15.5401,88688.0
2023-04-04 10:00:00,17.66,17.7,17.66,17.7,76863.0,15.5401,15.5753,15.5401,15.5753,76863.0
2023-04-04 10:05:00,17.7,17.72,17.69,17.72,45538.0,15.5753,15.5929,15.5665,15.5929,45538.0
2023-04-04 10:10:00,17.71,17.73,17.69,17.73,57200.0,15.5841,15.6017,15.5665,15.6017,57200.0
2023-04-04 10:15:00,17.73,17.74,17.68,17.69,69998.0,15.6017,15.6105,15.5577,15.5665,69998.0
2023-04-04 10:20:00,17.68,17.68,17.63,17.66,91835.0,15.5577,15.5577,15.5137,15.5401,91835.0
2023-04-04 10:25:00,17.66,17.68,17.59,17.64,184571.0,15.5401,15.5577,15.4785,15.5225,184571.0
2023-04-04 10:30:00,17.64,17.65,17.6,17.62,177875.0,15.5225,15.5313,15.4873,15.5049,177875.0
2023-04-04 10:35:00,17.61,17.62,17.58,17.6,83346.0,15.4961,15.5049,15.4697,15.4873,83346.0
2023-04-04 10:40:00,17.6,17.6,17.57,17.58,80056.0,15.4873,15.4873,15.4609,15.4697,80056.0
2023-04-04 10:45:00,17.58,17.59,17.51,17.52,94147.0,15.4697,15.4785,15.4081,15.4169,94147.0
2023-04-04 10:50:00,17.53,17.54,17.5,17.52,83803.0,15.4257,15.4345,15.3993,15.4169,83803.0
2023-04-04 10:55:00,17.52,17.55,17.52,17.53,53372.0,15.4169,15.4433,15.4169,15.4257,53372.0
2023-04-04 11:00:00,17.52,17.54,17.5,17.52,106345.0,15.4169,15.4345,15.3993,15.4169,106345.0
2023-04-04 11:05:00,17.51,17.52,17.5,17.51,91795.0,15.4081,15.4169,15.3993,15.4081,91795.0
2023-04-04 11:10:00,17.51,17.51,17.46,17.47,109577.0,15.4081,15.4081,15.3641,15.3729,109577.0
2023-04-04 11:15:00,17.47,17.47,17.44,17.46,124784.0,15.3729,15.3729,15.3465,15.3641,124784.0
2023-04-04 11:20:00,17.46,17.47,17.44,17.45,124473.0,15.3641,15.3729,15.3465,15.3553,124473.0
2023-04-04 11:25:00,17.44,17.47,17.43,17.46,186761.0,15.3465,15.3729,15.3377,15.3641,186761.0
2023-04-04 11:30:00,17.46,17.48,17.41,17.41,108291.0,15.3641,15.3817,15.3201,15.3201,108291.0
2023-04-04 11:35:00,17.41,17.45,17.41,17.43,91681.0,15.3201,15.3553,15.3201,15.3377,91681.0
2023-04-04 11:40:00,17.43,17.43,17.41,17.43,26706.0,15.3377,15.3377,15.3201,15.3377,26706.0
2023-04-04 11:45:00,17.43,17.44,17.41,17.41,68806.0,15.3377,15.3465,15.3201,15.3201,68806.0
2023-04-04 11:50:00,17.41,17.41,17.37,17.38,88244.0,15.3201,15.3201,15.2849,15.2937,88244.0
2023-04-04 11:55:00,17.39,17.41,17.37,17.39,82318.0,15.3025,15.3201,15.2849,15.3025,82318.0
2023-04-04 12:00:00,17.4,17.41,17.39,17.4,46855.0,15.3113,15.3201,15.3025,15.3113,46855.0
2023-04-04 12:05:00,17.4,17.42,17.39,17.41,36924.0,15.3113,15.3289,15.3025,15.3201,36924.0
2023-04-04 12:10:00,17.41,17.43,17.37,17.38,86207.0,15.3201,15.3377,15.2849,15.2937,86207.0
2023-04-04 12:15:00,17.38,17.39,17.35,17.35,58251.0,15.2937,15.3025,15.2673,15.2673,58251.0
2023-04-04 12:20:00,17.35,17.39,17.34,17.39,60958.0,15.2673,15.3025,15.2585,15.3025,60958.0
2023-04-04 12:25:00,17.39,17.42,17.38,17.41,61650.0,15.3025,15.3289,15.2937,15.3201,61650.0
2023-04-04 12:30:00,17.42,17.42,17.4,17.41,54863.0,15.3289,15.3289,15.3113,15.3201,54863.0
2023-04-04 12:35:00,17.42,17.42,17.38,17.4,140548.0,15.3289,15.3289,15.2937,15.3113,140548.0
2023-04-04 12:40:00,17.39,17.44,17.39,17.42,57641.0,15.3025,15.3465,15.3025,15.3289,57641.0
2023-04-04 12:45:00,17.43,17.43,17.4,17.42,93494.0,15.3377,15.3377,15.3113,15.3289,93494.0
2023-04-04 12:50:00,17.42,17.43,17.41,17.42,44872.0,15.3289,15.3377,15.3201,15.3289,44872.0
2023-04-04 12:55:00,17.41,17.44,17.41,17.44,21310.0,15.3201,15.3465,15.3201,15.3465,21310.0
2023-04-04 13:00:00,17.44,17.46,17.42,17.46,53940.0,15.3465,15.3641,15.3289,15.3641,53940.0
2023-04-04 13:05:00,17.45,17.46,17.44,17.45,33402.0,15.3553,15.3641,15.3465,15.3553,33402.0
2023-04-04 13:10:00,17.44,17.45,17.43,17.44,74558.0,15.3465,15.3553,15.3377,15.3465,74558.0
2023-04-04 13:15:00,17.45,17.47,17.44,17.47,53870.0,15.3553,15.3729,15.3465,15.3729,53870.0
2023-04-04 13:20:00,17.47,17.48,17.46,17.48,15396.0,15.3729,15.3817,15.3641,15.3817,15396.0
2023-04-04 13:25:00,17.48,17.49,17.47,17.48,18853.0,15.3817,15.3905,15.3729,15.3817,18853.0
2023-04-04 13:30:00,17.48,17.49,17.46,17.47,76903.0,15.3817,15.3905,15.3641,15.3729,76903.0
2023-04-04 13:35:00,17.47,17.48,17.47,17.48,21747.0,15.3729,15.3817,15.3729,15.3817,21747.0
2023-04-04 13:40:00,17.48,17.49,17.47,17.49,36457.0,15.3817,15.3905,15.3729,15.3905,36457.0
2023-04-04 13:45:00,17.48,17.49,17.46,17.48,65694.0,15.3817,15.3905,15.3641,15.3817,65694.0
2023-04-04 13:50:00,17.48,17.49,17.47,17.48,40441.0,15.3817,15.3905,15.3729,15.3817,40441.0
2023-04-04 13:55:00,17.48,17.48,17.47,17.48,50513.0,15.3817,15.3817,15.3729,15.3817,50513.0
2023-04-04 14:00:00,17.48,17.48,17.46,17.48,49120.0,15.3817,15.3817,15.3641,15.3817,49120.0
2023-04-04 14:05:00,17.47,17.48,17.46,17.46,31356.0,15.3729,15.3817,15.3641,15.3641,31356.0
2023-04-04 14:10:00,17.46,17.5,17.46,17.5,132390.0,15.3641,15.3993,15.3641,15.3993,132390.0
2023-04-04 14:15:00,17.5,17.5,17.47,17.48,56995.0,15.3993,15.3993,15.3729,15.3817,56995.0
2023-04-04 14:20:00,17.48,17.49,17.48,17.48,57204.0,15.3817,15.3905,15.3817,15.3817,57204.0
2023-04-04 14:25:00,17.48,17.5,17.47,17.48,80821.0,15.3817,15.3993,15.3729,15.3817,80821.0
2023-04-04 14:30:00,17.48,17.48,17.46,17.46,42340.0,15.3817,15.3817,15.3641,15.3641,42340.0
2023-04-04 14:35:00,17.46,17.49,17.46,17.48,58946.0,15.3641,15.3905,15.3641,15.3817,58946.0
2023-04-04 14:40:00,17.48,17.49,17.47,17.48,102213.0,15.3817,15.3905,15.3729,15.3817,102213.0
2023-04-04 14:45:00,17.47,17.49,17.46,17.48,93497.0,15.3729,15.3905,15.3641,15.3817,93497.0
2023-04-04 14:50:00,17.48,17.49,17.47,17.49,44011.0,15.3817,15.3905,15.3729,15.3905,44011.0
2023-04-04 14:55:00,17.49,17.5,17.47,17.48,117731.0,15.3905,15.3993,15.3729,15.3817,117731.0
2023-04-04 15:00:00,17.48,17.49,17.47,17.48,51698.0,15.3817,15.3905,15.3729,15.3817,51698.0
2023-04-04 15:05:00,17.48,17.49,17.47,17.48,82641.0,15.3817,15.3905,15.3729,15.3817,82641.0
2023-04-04 15:10:00,17.48,17.48,17.45,17.46,50562.0,15.3817,15.3817,15.3553,15.3641,50562.0
2023-04-04 15:15:00,17.46,17.48,17.45,17.48,115374.0,15.3641,15.3817,15.3553,15.3817,115374.0
2023-04-04 15:20:00,17.48,17.49,17.45,17.46,255965.0,15.3817,15.3905,15.3553,15.3641,255965.0
2023-04-04 15:25:00,17.46,17.47,17.44,17.45,76046.0,15.3641,15.3729,15.3465,15.3553,76046.0
2023-04-04 15:30:00,17.45,17.45,17.44,17.44,76232.0,15.3553,15.3553,15.3465,15.3465,76232.0
2023-04-04 15:35:00,17.44,17.45,17.42,17.45,109263.0,15.3465,15.3553,15.3289,15.3553,109263.0
2023-04-04 15:40:00,17.45,17.46,17.44,17.45,131445.0,15.3553,15.3641,15.3465,15.3553,131445.0
2023-04-04 15:45:00,17.45,17.46,17.41,17.45,285206.0,15.3553,15.3641,15.3201,15.3553,285206.0
2023-04-04 15:50:00,17.44,17.48,17.44,17.48,225802.0,15.3465,15.3817,15.3465,15.3817,225802.0
2023-04-04 15:55:00,17.48,17.49,17.47,17.48,602211.0,15.3817,15.3905,15.3729,15.3817,602211.0
2023-04-05 09:30:00,17.55,17.55,17.49,17.52,196613.0,15.4433,15.4433,15.3905,15.4169,196613.0
2023-04-05 09:35:00,17.53,17.53,17.47,17.47,82563.0,15.4257,15.4257,15.3729,15.3729,82563.0
2023-04-05 09:40:00,17.47,17.49,17.45,17.49,59491.0,15.3729,15.3905,15.3553,15.3905,59491.0
2023-04-05 09:45:00,17.48,17.54,17.48,17.53,118629.0,15.3817,15.4345,15.3817,15.4257,118629.0
2023-04-05 09:50:00,17.54,17.59,17.53,17.57,71695.0,15.4345,15.4785,15.4257,15.4609,71695.0
2023-04-05 09:55:00,17.57,17.57,17.52,17.53,212173.0,15.4609,15.4609,15.4169,15.4257,212173.0
2023-04-05 10:00:00,17.53,17.55,17.47,17.48,106537.0,15.4257,15.4433,15.3729,15.3817,106537.0
2023-04-05 10:05:00,17.49,17.49,17.42,17.43,117257.0,15.3905,15.3905,15.3289,15.3377,117257.0
2023-04-05 10:10:00,17.43,17.46,17.42,17.46,55580.0,15.3377,15.3641,15.3289,15.3641,55580.0
2023-04-05 10:15:00,17.45,17.47,17.44,17.47,77478.0,15.3553,15.3729,15.3465,15.3729,77478.0
2023-04-05 10:20:00,17.47,17.53,17.47,17.52,122604.0,15.3729,15.4257,15.3729,15.4169,122604.0
2023-04-05 10:25:00,17.52,17.52,17.47,17.48,70721.0,15.4169,15.4169,15.3729,15.3817,70721.0
2023-04-05 10:30:00,17.47,17.53,17.47,17.51,129333.0,15.3729,15.4257,15.3729,15.4081,129333.0
2023-04-05 10:35:00,17.5,17.56,17.5,17.52,131484.0,15.3993,15.4521,15.3993,15.4169,131484.0
2023-04-05 10:40:00,17.51,17.52,17.46,17.47,107963.0,15.4081,15.4169,15.3641,15.3729,107963.0
2023-04-05 10:45:00,17.46,17.48,17.44,17.44,120333.0,15.3641,15.3817,15.3465,15.3465,120333.0
2023-04-05 10:50:00,17.45,17.47,17.42,17.47,133958.0,15.3553,15.3729,15.3289,15.3729,133958.0
2023-04-05 10:55:00,17.47,17.48,17.45,17.46,63656.0,15.3729,15.3817,15.3553,15.3641,63656.0
2023-04-05 11:00:00,17.46,17.48,17.44,17.47,44556.0,15.3641,15.3817,15.3465,15.3729,44556.0
2023-04-05 11:05:00,17.48,17.49,17.46,17.48,395065.0,15.3817,15.3905,15.3641,15.3817,395065.0
2023-04-05 11:10:00,17.47,17.51,17.47,17.51,60447.0,15.3729,15.4081,15.3729,15.4081,60447.0
2023-04-05 11:15:00,17.5,17.52,17.46,17.47,100247.0,15.3993,15.4169,15.3641,15.3729,100247.0
2023-04-05 11:20:00,17.48,17.48,17.46,17.46,82471.0,15.3817,15.3817,15.3641,15.3641,82471.0
2023-04-05 11:25:00,17.47,17.48,17.45,17.46,122601.0,15.3729,15.3817,15.3553,15.3641,122601.0
2023-04-05 11:30:00,17.46,17.48,17.45,17.48,35390.0,15.3641,15.3817,15.3553,15.3817,35390.0
2023-04-05 11:35:00,17.48,17.52,17.48,17.5,87691.0,15.3817,15.4169,15.3817,15.3993,87691.0
2023-04-05 11:40:00,17.51,17.53,17.5,17.51,104379.0,15.4081,15.4257,15.3993,15.4081,104379.0
2023-04-05 11:45:00,17.52,17.54,17.51,17.52,105878.0,15.4169,15.4345,15.4081,15.4169,105878.0
2023-04-05 11:50:00,17.53,17.53,17.51,17.51,39866.0,15.4257,15.4257,15.4081,15.4081,39866.0
2023-04-05 11:55:00,17.52,17.56,17.51,17.55,59288.0,15.4169,15.4521,15.4081,15.4433,59288.0
2023-04-05 12:00:00,17.55,17.57,17.54,17.57,87694.0,15.4433,15.4609,15.4345,15.4609,87694.0
2023-04-05 12:05:00,17.56,17.57,17.55,17.55,67460.0,15.4521,15.4609,15.4433,15.4433,67460.0
2023-04-05 12:10:00,17.56,17.57,17.55,17.56,58610.0,15.4521,15.4609,15.4433,15.4521,58610.0
2023-04-05 12:15:00,17.57,17.58,17.54,17.58,84504.0,15.4609,15.4697,15.4345,15.4697,84504.0
2023-04-05 12:20:00,17.57,17.58,17.56,17.57,67397.0,15.4609,15.4697,15.4521,15.4609,67397.0
2023-04-05 12:25:00,17.58,17.58,17.54,17.57,136503.0,15.4697,15.4697,15.4345,15.4609,136503.0
2023-04-05 12:30:00,17.57,17.57,17.54,17.55,99290.0,15.4609,15.4609,15.4345,15.4433,99290.0
2023-04-05 12:35:00,17.55,17.59,17.55,17.56,85985.0,15.4433,15.4785,15.4433,15.4521,85985.0
2023-04-05 12:40:00,17.57,17.57,17.55,17.56,61961.0,15.4609,15.4609,15.4433,15.4521,61961.0
2023-04-05 12:45:00,17.57,17.57,17.55,17.55,32581.0,15.4609,15.4609,15.4433,15.4433,32581.0
2023-04-05 12:50:00,17.55,17.56,17.54,17.55,46567.0,15.4433,15.4521,15.4345,15.4433,46567.0
2023-04-05 12:55:00,17.56,17.58,17.55,17.57,53014.0,15.4521,15.4697,15.4433,15.4609,53014.0
2023-04-05 13:00:00,17.57,17.58,17.56,17.57,19219.0,15.4609,15.4697,15.4521,15.4609,19219.0
2023-04-05 13:05:00,17.58,17.61,17.58,17.61,74224.0,15.4697,15.4961,15.4697,15.4961,74224.0
2023-04-05 13:10:00,17.6,17.63,17.6,17.62,99888.0,15.4873,15.5137,15.4873,15.5049,99888.0
2023-04-05 13:15:00,17.62,17.64,17.62,17.64,44780.0,15.5049,15.5225,15.5049,15.5225,44780.0
2023-04-05 13:20:00,17.64,17.65,17.62,17.64,96157.0,15.5225,15.5313,15.5049,15.5225,96157.0
2023-04-05 13:25:00,17.64,17.65,17.62,17.62,57681.0,15.5225,15.5313,15.5049,15.5049,57681.0
2023-04-05 13:30:00,17.63,17.64,17.62,17.64,38549.0,15.5137,15.5225,15.5049,15.5225,38549.0
2023-04-05 13:35:00,17.64,17.64,17.62,17.63,61543.0,15.5225,15.5225,15.5049,15.5137,61543.0
2023-04-05 13:40:00,17.62,17.64,17.62,17.62,61666.0,15.5049,15.5225,15.5049,15.5049,61666.0
2023-04-05 13:45:00,17.63,17.63,17.61,17.62,86071.0,15.5137,15.5137,15.4961,15.5049,86071.0
2023-04-05 13:50:00,17.62,17.64,17.61,17.63,69987.0,15.5049,15.5225,15.4961,15.5137,69987.0
2023-04-05 13:55:00,17.64,17.65,17.63,17.65,48345.0,15.5225,15.5313,15.5137,15.5313,48345.0
2023-04-05 14:00:00,17.64,17.69,17.64,17.68,93852.0,15.5225,15.5665,15.5225,15.5577,93852.0
2023-04-05 14:05:00,17.68,17.69,17.66,17.67,60814.0,15.5577,15.5665,15.5401,15.5489,60814.0
2023-04-05 14:10:00,17.67,17.68,17.65,17.66,51798.0,15.5489,15.5577,15.5313,15.5401,51798.0
2023-04-05 14:15:00,17.66,17.67,17.65,17.66,27836.0,15.5401,15.5489,15.5313,15.5401,27836.0
2023-04-05 14:20:00,17.66,17.67,17.63,17.64,89271.0,15.5401,15.5489,15.5137,15.5225,89271.0
2023-04-05 14:25:00,17.64,17.65,17.63,17.63,61312.0,15.5225,15.5313,15.5137,15.5137,61312.0
2023-04-05 14:30:00,17.64,17.66,17.63,17.66,61279.0,15.5225,15.5401,15.5137,15.5401,61279.0
2023-04-05 14:35:00,17.66,17.66,17.64,17.64,72537.0,15.5401,15.5401,15.5225,15.5225,72537.0
2023-04-05 14:40:00,17.65,17.65,17.63,17.64,50002.0,15.5313,15.5313,15.5137,15.5225,50002.0
2023-04-05 14:45:00,17.64,17.66,17.64,17.64,56133.0,15.5225,15.5401,15.5225,15.5225,56133.0
2023-04-05 14:50:00,17.64,17.66,17.64,17.66,42556.0,15.5225,15.5401,15.5225,15.5401,42556.0
2023-04-05 14:55:00,17.65,17.66,17.64,17.64,58185.0,15.5313,15.5401,15.5225,15.5225,58185.0
2023-04-05 15:00:00,17.64,17.65,17.62,17.63,44656.0,15.5225,15.5313,15.5049,15.5137,44656.0
2023-04-05 15:05:00,17.63,17.64,17.62,17.63,49378.0,15.5137,15.5225,15.5049,15.5137,49378.0
2023-04-05 15:10:00,17.63,17.64,17.63,17.64,51004.0,15.5137,15.5225,15.5137,15.5225,51004.0
2023-04-05 15:15:00,17.64,17.65,17.63,17.64,106088.0,15.5225,15.5313,15.5137,15.5225,106088.0
2023-04-05 15:20:00,17.63,17.64,17.61,17.64,101586.0,15.5137,15.5225,15.4961,15.5225,101586.0
2023-04-05 15:25:00,17.64,17.65,17.63,17.65,80409.0,15.5225,15.5313,15.5137,15.5313,80409.0
2023-04-05 15:30:00,17.64,17.66,17.64,17.66,111207.0,15.5225,15.5401,15.5225,15.5401,111207.0
2023-04-05 15:35:00,17.66,17.67,17.64,17.66,208321.0,15.5401,15.5489,15.5225,15.5401,208321.0
2023-04-05 15:40:00,17.66,17.67,17.65,17.66,122850.0,15.5401,15.5489,15.5313,15.5401,122850.0
2023-04-05 15:45:00,17.67,17.67,17.66,17.67,212300.0,15.5489,15.5489,15.5401,15.5489,212300.0
2023-04-05 15:50:00,17.66,17.68,17.65,17.67,582797.0,15.5401,15.5577,15.5313,15.5489,582797.0
2023-04-05 15:55:00,17.67,17.72,17.66,17.7,1146448.0,15.5489,15.5929,15.5401,15.5753,1146448.0
2023-04-06 09:30:00,17.74,17.76,17.66,17.7,178671.0,15.6105,15.6281,15.5401,15.5753,178671.0
2023-04-06 09:35:00,17.7,17.73,17.66,17.73,119383.0,15.5753,15.6017,15.5401,15.6017,119383.0
2023-04-06 09:40:00,17.73,17.75,17.68,17.71,87871.0,15.6017,15.6193,15.5577,15.5841,87871.0
2023-04-06 09:45:00,17.71,17.72,17.67,17.71,50484.0,15.5841,15.5929,15.5489,15.5841,50484.0
2023-04-06 09:50:00,17.71,17.72,17.64,17.64,94761.0,15.5841,15.5929,15.5225,15.5225,94761.0
2023-04-06 09:55:00,17.64,17.69,17.64,17.66,91457.0,15.5225,15.5665,15.5225,15.5401,91457.0
2023-04-06 10:00:00,17.66,17.67,17.64,17.66,75945.0,15.5401,15.5489,15.5225,15.5401,75945.0
2023-04-06 10:05:00,17.66,17.69,17.64,17.65,54691.0,15.5401,15.5665,15.5225,15.5313,54691.0
2023-04-06 10:10:00,17.65,17.69,17.65,17.68,57535.0,15.5313,15.5665,15.5313,15.5577,57535.0
2023-04-06 10:15:00,17.68,17.72,17.68,17.72,112107.0,15.5577,15.5929,15.5577,15.5929,112107.0
2023-04-06 10:20:00,17.71,17.72,17.68,17.69,158640.0,15.5841,15.5929,15.5577,15.5665,158640.0
2023-04-06 10:25:00,17.69,17.7,17.67,17.68,56604.0,15.5665,15.5753,15.5489,15.5577,56604.0
2023-04-06 10:30:00,17.68,17.68,17.65,17.66,109074.0,15.5577,15.5577,15.5313,15.5401,109074.0
2023-04-06 10:35:00,17.67,17.69,17.64,17.65,105320.0,15.5489,15.5665,15.5225,15.5313,105320.0
2023-04-06 10:40:00,17.66,17.67,17.63,17.66,96856.0,15.5401,15.5489,15.5137,15.5401,96856.0
2023-04-06 10:45:00,17.66,17.69,17.64,17.69,58097.0,15.5401,15.5665,15.5225,15.5665,58097.0
2023-04-06 10:50:00,17.68,17.69,17.67,17.67,100562.0,15.5577,15.5665,15.5489,15.5489,100562.0
2023-04-06 10:55:00,17.67,17.68,17.63,17.66,81170.0,15.5489,15.5577,15.5137,15.5401,81170.0
2023-04-06 11:00:00,17.66,17.66,17.63,17.65,75818.0,15.5401,15.5401,15.5137,15.5313,75818.0
2023-04-06 11:05:00,17.64,17.66,17.64,17.64,40657.0,15.5225,15.5401,15.5225,15.5225,40657.0
2023-04-06 11:10:00,17.64,17.67,17.63,17.66,116904.0,15.5225,15.5489,15.5137,15.5401,116904.0
2023-04-06 11:15:00,17.66,17.67,17.65,17.66,134843.0,15.5401,15.5489,15.5313,15.5401,134843.0
2023-04-06 11:20:00,17.66,17.66,17.64,17.65,35961.0,15.5401,15.5401,15.5225,15.5313,35961.0
2023-04-06 11:25:00,17.64,17.68,17.64,17.68,68809.0,15.5225,15.5577,15.5225,15.5577,68809.0
2023-04-06 11:30:00,17.68,17.68,17.66,17.68,71952.0,15.5577,15.5577,15.5401,15.5577,71952.0
2023-04-06 11:35:00,17.67,17.68,17.67,17.67,88709.0,15.5489,15.5577,15.5489,15.5489,88709.0
2023-04-06 11:40:00,17.67,17.69,17.66,17.68,110590.0,15.5489,15.5665,15.5401,15.5577,110590.0
2023-04-06 11:45:00,17.67,17.7,17.67,17.69,111817.0,15.5489,15.5753,15.5489,15.5665,111817.0
2023-04-06 11:50:00,17.69,17.7,17.67,17.7,66957.0,15.5665,15.5753,15.5489,15.5753,66957.0
2023-04-06 11:55:00,17.7,17.71,17.69,17.71,70134.0,15.5753,15.5841,15.5665,15.5841,70134.0
2023-04-06 12:00:00,17.71,17.72,17.68,17.7,109919.0,15.5841,15.5929,15.5577,15.5753,109919.0
2023-04-06 12:05:00,17.7,17.7,17.68,17.69,50920.0,15.5753,15.5753,15.5577,15.5665,50920.0
2023-04-06 12:10:00,17.69,17.7,17.68,17.7,31678.0,15.5665,15.5753,15.5577,15.5753,31678.0
2023-04-06 12:15:00,17.7,17.71,17.69,17.71,77885.0,15.5753,15.5841,15.5665,15.5841,77885.0
2023-04-06 12:20:00,17.71,17.71,17.7,17.71,10454.0,15.5841,15.5841,15.5753,15.5841,10454.0
2023-04-06 12:25:00,17.71,17.71,17.69,17.7,64263.0,15.5841,15.5841,15.5665,15.5753,64263.0
2023-04-06 12:30:00,17.7,17.73,17.69,17.73,59473.0,15.5753,15.6017,15.5665,15.6017,59473.0
2023-04-06 12:35:00,17.73,17.75,17.72,17.75,46335.0,15.6017,15.6193,15.5929,15.6193,46335.0
2023-04-06 12:40:00,17.75,17.75,17.74,17.75,115617.0,15.6193,15.6193,15.6105,15.6193,115617.0
2023-04-06 12:45:00,17.75,17.75,17.72,17.73,83063.0,15.6193,15.6193,15.5929,15.6017,83063.0
2023-04-06 12:50:00,17.72,17.75,17.72,17.75,82839.0,15.5929,15.6193,15.5929,15.6193,82839.0
2023-04-06 12:55:00,17.75,17.77,17.74,17.76,151436.0,15.6193,15.6369,15.6105,15.6281,151436.0
2023-04-06 13:00:00,17.76,17.76,17.75,17.76,27729.0,15.6281,15.6281,15.6193,15.6281,27729.0
2023-04-06 13:05:00,17.76,17.76,17.74,17.76,45456.0,15.6281,15.6281,15.6105,15.6281,45456.0
2023-04-06 13:10:00,17.76,17.77,17.75,17.77,39323.0,15.6281,15.6369,15.6193,15.6369,39323.0
2023-04-06 13:15:00,17.77,17.78,17.76,17.78,39498.0,15.6369,15.6457,15.6281,15.6457,39498.0
2023-04-06 13:20:00,17.78,17.79,17.77,17.78,44369.0,15.6457,15.6545,15.6369,15.6457,44369.0
2023-04-06 13:25:00,17.78,17.79,17.78,17.79,11594.0,15.6457,15.6545,15.6457,15.6545,11594.0
2023-04-06 13:30:00,17.79,17.79,17.76,17.77,69801.0,15.6545,15.6545,15.6281,15.6369,69801.0
2023-04-06 13:35:00,17.77,17.78,17.76,17.77,40140.0,15.6369,15.6457,15.6281,15.6369,40140.0
2023-04-06 13:40:00,17.77,17.77,17.75,17.76,96653.0,15.6369,15.6369,15.6193,15.6281,96653.0
2023-04-06 13:45:00,17.75,17.76,17.74,17.75,34430.0,15.6193,15.6281,15.6105,15.6193,34430.0
2023-04-06 13:50:00,17.75,17.75,17.72,17.73,71956.0,15.6193,15.6193,15.5929,15.6017,71956.0
2023-04-06 13:55:00,17.73,17.73,17.71,17.73,49326.0,15.6017,15.6017,15.5841,15.6017,49326.0
2023-04-06 14:00:00,17.73,17.73,17.69,17.69,78266.0,15.6017,15.6017,15.5665,15.5665,78266.0
2023-04-06 14:05:00,17.7,17.71,17.69,17.71,24353.0,15.5753,15.5841,15.5665,15.5841,24353.0
2023-04-06 14:10:00,17.71,17.72,17.7,17.71,36719.0,15.5841,15.5929,15.5753,15.5841,36719.0
2023-04-06 14:15:00,17.71,17.72,17.7,17.71,49772.0,15.5841,15.5929,15.5753,15.5841,49772.0
2023-04-06 14:20:00,17.71,17.72,17.7,17.71,40945.0,15.5841,15.5929,15.5753,15.5841,40945.0
2023-04-06 14:25:00,17.71,17.72,17.7,17.71,34804.0,15.5841,15.5929,15.5753,15.5841,34804.0
2023-04-06 14:30:00,17.71,17.73,17.71,17.73,25325.0,15.5841,15.6017,15.5841,15.6017,25325.0
2023-04-06 14:35:00,17.73,17.74,17.72,17.73,217283.0,15.6017,15.6105,15.5929,15.6017,217283.0
2023-04-06 14:40:00,17.73,17.74,17.72,17.73,91849.0,15.6017,15.6105,15.5929,15.6017,91849.0
2023-04-06 14:45:00,17.73,17.73,17.72,17.73,35462.0,15.6017,15.6017,15.5929,15.6017,35462.0
2023-04-06 14:50:00,17.73,17.74,17.72,17.73,43044.0,15.6017,15.6105,15.5929,15.6017,43044.0
2023-04-06 14:55:00,17.74,17.74,17.71,17.72,52250.0,15.6105,15.6105,15.5841,15.5929,52250.0
2023-04-06 15:00:00,17.71,17.72,17.69,17.7,65870.0,15.5841,15.5929,15.5665,15.5753,65870.0
2023-04-06 15:05:00,17.7,17.71,17.69,17.7,104815.0,15.5753,15.5841,15.5665,15.5753,104815.0
2023-04-06 15:10:00,17.7,17.7,17.68,17.69,34842.0,15.5753,15.5753,15.5577,15.5665,34842.0
2023-04-06 15:15:00,17.69,17.69,17.68,17.68,21521.0,15.5665,15.5665,15.5577,15.5577,21521.0
2023-04-06 15:20:00,17.69,17.69,17.64,17.64,90051.0,15.5665,15.5665,15.5225,15.5225,90051.0
2023-04-06 15:25:00,17.65,17.67,17.64,17.66,91782.0,15.5313,15.5489,15.5225,15.5401,91782.0
2023-04-06 15:30:00,17.66,17.68,17.66,17.68,74835.0,15.5401,15.5577,15.5401,15.5577,74835.0
2023-04-06 15:35:00,17.68,17.68,17.67,17.68,21722.0,15.5577,15.5577,15.5489,15.5577,21722.0
2023-04-06 15:40:00,17.68,17.68,17.66,17.67,63539.0,15.5577,15.5577,15.5401,15.5489,63539.0
2023-04-06 15:45:00,17.66,17.68,17.66,17.68,204280.0,15.5401,15.5577,15.5401,15.5577,204280.0
2023-04-06 15:50:00,17.69,17.69,17.67,17.69,207463.0,15.5665,15.5665,15.5489,15.5665,207463.0
2023-04-06 15:55:00,17.69,17.72,17.68,17.71,387313.0,15.5665,15.5929,15.5577,15.5841,387313.0
2023-04-10 09:30:00,17.71,17.77,17.7,17.71,197231.0,15.5841,15.6369,15.5753,15.5841,197231.0
2023-04-10 09:35:00,17.71,17.75,17.7,17.73,75254.0,15.5841,15.6193,15.5753,15.6017,75254.0
2023-04-10 09:40:00,17.74,17.81,17.74,17.79,124820.0,15.6105,15.6721,15.6105,15.6545,124820.0
2023-04-10 09:45:00,17.78,17.86,17.78,17.81,128653.0,15.6457,15.7161,15.6457,15.6721,128653.0
2023-04-10 09:50:00,17.8,17.84,17.8,17.81,69928.0,15.6633,15.6985,15.6633,15.6721,69928.0
2023-04-10 09:55:00,17.82,17.82,17.76,17.78,125086.0,15.6809,15.6809,15.6281,15.6457,125086.0
2023-04-10 10:00:00,17.77,17.81,17.76,17.78,48730.0,15.6369,15.6721,15.6281,15.6457,48730.0
2023-04-10 10:05:00,17.78,17.79,17.75,17.78,63262.0,15.6457,15.6545,15.6193,15.6457,63262.0
2023-04-10 10:10:00,17.78,17.81,17.77,17.79,41986.0,15.6457,15.6721,15.6369,15.6545,41986.0
2023-04-10 10:15:00,17.79,17.81,17.76,17.77,78105.0,15.6545,15.6721,15.6281,15.6369,78105.0
2023-04-10 10:20:00,17.78,17.79,17.76,17.77,33683.0,15.6457,15.6545,15.6281,15.6369,33683.0
2023-04-10 10:25:00,17.77,17.78,17.75,17.78,40709.0,15.6369,15.6457,15.6193,15.6457,40709.0
2023-04-10 10:30:00,17.78,17.8,17.77,17.79,117386.0,15.6457,15.6633,15.6369,15.6545,117386.0
2023-04-10 10:35:00,17.78,17.82,17.78,17.78,86083.0,15.6457,15.6809,15.6457,15.6457,86083.0
2023-04-10 10:40:00,17.79,17.79,17.76,17.79,63630.0,15.6545,15.6545,15.6281,15.6545,63630.0
2023-04-10 10:45:00,17.79,17.79,17.74,17.77,88207.0,15.6545,15.6545,15.6105,15.6369,88207.0
2023-04-10 10:50:00,17.77,17.77,17.76,17.77,22996.0,15.6369,15.6369,15.6281,15.6369,22996.0
2023-04-10 10:55:00,17.77,17.78,17.75,17.75,65361.0,15.6369,15.6457,15.6193,15.6193,65361.0
2023-04-10 11:00:00,17.76,17.77,17.74,17.76,88292.0,15.6281,15.6369,15.6105,15.6281,88292.0
2023-04-10 11:05:00,17.76,17.77,17.74,17.75,52356.0,15.6281,15.6369,15.6105,15.6193,52356.0
2023-04-10 11:10:00,17.75,17.77,17.75,17.77,36719.0,15.6193,15.6369,15.6193,15.6369,36719.0
2023-04-10 11:15:00,17.77,17.77,17.73,17.76,37384.0,15.6369,15.6369,15.6017,15.6281,37384.0
2023-04-10 11:20:00,17.76,17.76,17.74,17.75,42577.0,15.6281,15.6281,15.6105,15.6193,42577.0
2023-04-10 11:25:00,17.75,17.76,17.74,17.75,66631.0,15.6193,15.6281,15.6105,15.6193,66631.0
2023-04-10 11:30:00,17.75,17.75,17.73,17.75,43393.0,15.6193,15.6193,15.6017,15.6193,43393.0
2023-04-10 11:35:00,17.75,17.75,17.72,17.73,43881.0,15.6193,15.6193,15.5929,15.6017,43881.0
2023-04-10 11:40:00,17.73,17.73,17.69,17.7,39352.0,15.6017,15.6017,15.5665,15.5753,39352.0
2023-04-10 11:45:00,17.7,17.72,17.69,17.71,32047.0,15.5753,15.5929,15.5665,15.5841,32047.0
2023-04-10 11:50:00,17.71,17.72,17.68,17.68,29484.0,15.5841,15.5929,15.5577,15.5577,29484.0
2023-04-10 11:55:00,17.69,17.69,17.66,17.68,72578.0,15.5665,15.5665,15.5401,15.5577,72578.0
2023-04-10 12:00:00,17.68,17.69,17.67,17.69,25182.0,15.5577,15.5665,15.5489,15.5665,25182.0
2023-04-10 12:05:00,17.69,17.69,17.66,17.66,30540.0,15.5665,15.5665,15.5401,15.5401,30540.0
2023-04-10 12:10:00,17.66,17.69,17.66,17.69,36158.0,15.5401,15.5665,15.5401,15.5665,36158.0
2023-04-10 12:15:00,17.69,17.69,17.67,17.68,30569.0,15.5665,15.5665,15.5489,15.5577,30569.0
2023-04-10 12:20:00,17.68,17.69,17.67,17.69,38771.0,15.5577,15.5665,15.5489,15.5665,38771.0
2023-04-10 12:25:00,17.69,17.69,17.67,17.68,65350.0,15.5665,15.5665,15.5489,15.5577,65350.0
2023-04-10 12:30:00,17.69,17.69,17.68,17.68,21023.0,15.5665,15.5665,15.5577,15.5577,21023.0
2023-04-10 12:35:00,17.69,17.7,17.68,17.7,21371.0,15.5665,15.5753,15.5577,15.5753,21371.0
2023-04-10 12:40:00,17.7,17.7,17.68,17.69,40382.0,15.5753,15.5753,15.5577,15.5665,40382.0
2023-04-10 12:45:00,17.69,17.7,17.67,17.68,31069.0,15.5665,15.5753,15.5489,15.5577,31069.0
2023-04-10 12:50:00,17.67,17.69,17.67,17.69,41701.0,15.5489,15.5665,15.5489,15.5665,41701.0
2023-04-10 12:55:00,17.69,17.71,17.68,17.71,48320.0,15.5665,15.5841,15.5577,15.5841,48320.0
2023-04-10 13:00:00,17.71,17.71,17.68,17.7,92399.0,15.5841,15.5841,15.5577,15.5753,92399.0
2023-04-10 13:05:00,17.7,17.73,17.69,17.73,41302.0,15.5753,15.6017,15.5665,15.6017,41302.0
2023-04-10 13:10:00,17.73,17.74,17.71,17.71,66685.0,15.6017,15.6105,15.5841,15.5841,66685.0
2023-04-10 13:15:00,17.72,17.72,17.71,17.71,62236.0,15.5929,15.5929,15.5841,15.5841,62236.0
2023-04-10 13:20:00,17.71,17.72,17.69,17.69,33131.0,15.5841,15.5929,15.5665,15.5665,33131.0
2023-04-10 13:25:00,17.7,17.72,17.69,17.71,76148.0,15.5753,15.5929,15.5665,15.5841,76148.0
2023-04-10 13:30:00,17.71,17.73,17.71,17.71,79753.0,15.5841,15.6017,15.5841,15.5841,79753.0
2023-04-10 13:35:00,17.71,17.72,17.7,17.71,35741.0,15.5841,15.5929,15.5753,15.5841,35741.0
2023-04-10 13:40:00,17.71,17.73,17.71,17.73,27913.0,15.5841,15.6017,15.5841,15.6017,27913.0
2023-04-10 13:45:00,17.73,17.76,17.72,17.76,53852.0,15.6017,15.6281,15.5929,15.6281,53852.0
2023-04-10 13:50:00,17.76,17.76,17.74,17.75,41085.0,15.6281,15.6281,15.6105,15.6193,41085.0
2023-04-10 13:55:00,17.75,17.75,17.74,17.75,22467.0,15.6193,15.6193,15.6105,15.6193,22467.0
2023-04-10 14:00:00,17.75,17.75,17.73,17.73,27438.0,15.6193,15.6193,15.6017,15.6017,27438.0
2023-04-10 14:05:00,17.74,17.76,17.73,17.73,67253.0,15.6105,15.6281,15.6017,15.6017,67253.0
2023-04-10 14:10:00,17.73,17.74,17.72,17.73,35557.0,15.6017,15.6105,15.5929,15.6017,35557.0
2023-04-10 14:15:00,17.73,17.74,17.72,17.73,47182.0,15.6017,15.6105,15.5929,15.6017,47182.0
2023-04-10 14:20:00,17.73,17.73,17.72,17.73,50284.0,15.6017,15.6017,15.5929,15.6017,50284.0
2023-04-10 14:25:00,17.73,17.73,17.71,17.72,54342.0,15.6017,15.6017,15.5841,15.5929,54342.0
2023-04-10 14:30:00,17.72,17.73,17.7,17.71,32026.0,15.5929,15.6017,15.5753,15.5841,32026.0
2023-04-10 14:35:00,17.71,17.72,17.7,17.72,32609.0,15.5841,15.5929,15.5753,15.5929,32609.0
2023-04-10 14:40:00,17.71,17.73,17.7,17.71,63213.0,15.5841,15.6017,15.5753,15.5841,63213.0
2023-04-10 14:45:00,17.71,17.71,17.7,17.7,17650.0,15.5841,15.5841,15.5753,15.5753,17650.0
2023-04-10 14:50:00,17.7,17.71,17.67,17.69,408352.0,15.5753,15.5841,15.5489,15.5665,408352.0
2023-04-10 14:55:00,17.69,17.71,17.68,17.71,111184.0,15.5665,15.5841,15.5577,15.5841,111184.0
2023-04-10 15:00:00,17.71,17.72,17.7,17.72,79343.0,15.5841,15.5929,15.5753,15.5929,79343.0
2023-04-10 15:05:00,17.71,17.72,17.7,17.71,119240.0,15.5841,15.5929,15.5753,15.5841,119240.0
2023-04-10 15:10:00,17.71,17.72,17.69,17.69,69098.0,15.5841,15.5929,15.5665,15.5665,69098.0
2023-04-10 15:15:00,17.7,17.72,17.69,17.71,74552.0,15.5753,15.5929,15.5665,15.5841,74552.0
2023-04-10 15:20:00,17.71,17.73,17.71,17.71,86307.0,15.5841,15.6017,15.5841,15.5841,86307.0
2023-04-10 15:25:00,17.71,17.73,17.71,17.71,102326.0,15.5841,15.6017,15.5841,15.5841,102326.0
2023-04-10 15:30:00,17.71,17.73,17.7,17.71,110017.0,15.5841,15.6017,15.5753,15.5841,110017.0
2023-04-10 15:35:00,17.71,17.72,17.7,17.71,85210.0,15.5841,15.5929,15.5753,15.5841,85210.0
2023-04-10 15:40:00,17.71,17.73,17.7,17.73,71641.0,15.5841,15.6017,15.5753,15.6017,71641.0
2023-04-10 15:45:00,17.73,17.73,17.71,17.73,162913.0,15.6017,15.6017,15.5841,15.6017,162913.0
2023-04-10 15:50:00,17.73,17.73,17.71,17.72,268081.0,15.6017,15.6017,15.5841,15.5929,268081.0
2023-04-10 15:55:00,17.73,17.75,17.72,17.75,401712.0,15.6017,15.6193,15.5929,15.6193,401712.0
2023-04-11 09:30:00,17.83,17.85,17.77,17.78,194647.0,15.6897,15.7073,15.6369,15.6457,194647.0
2023-04-11 09:35:00,17.78,17.81,17.77,17.78,64609.0,15.6457,15.6721,15.6369,15.6457,64609.0
2023-04-11 09:40:00,17.78,17.79,17.75,17.76,210712.0,15.6457,15.6545,15.6193,15.6281,210712.0
2023-04-11 09:45:00,17.77,17.84,17.77,17.83,108559.0,15.6369,15.6985,15.6369,15.6897,108559.0
2023-04-11 09:50:00,17.84,17.84,17.78,17.79,58669.0,15.6985,15.6985,15.6457,15.6545,58669.0
2023-04-11 09:55:00,17.78,17.79,17.74,17.76,56519.0,15.6457,15.6545,15.6105,15.6281,56519.0
2023-04-11 10:00:00,17.76,17.8,17.75,17.8,98597.0,15.6281,15.6633,15.6193,15.6633,98597.0
2023-04-11 10:05:00,17.8,17.82,17.79,17.81,23105.0,15.6633,15.6809,15.6545,15.6721,23105.0
2023-04-11 10:10:00,17.82,17.85,17.8,17.85,96837.0,15.6809,15.7073,15.6633,15.7073,96837.0
2023-04-11 10:15:00,17.85,17.87,17.83,17.87,67954.0,15.7073,15.7249,15.6897,15.7249,67954.0
2023-04-11 10:20:00,17.87,17.87,17.85,17.86,19060.0,15.7249,15.7249,15.7073,15.7161,19060.0
2023-04-11 10:25:00,17.86,17.87,17.85,17.86,60403.0,15.7161,15.7249,15.7073,15.7161,60403.0
2023-04-11 10:30:00,17.86,17.88,17.84,17.86,70497.0,15.7161,15.7337,15.6985,15.7161,70497.0
2023-04-11 10:35:00,17.85,17.86,17.82,17.82,33290.0,15.7073,15.7161,15.6809,15.6809,33290.0
2023-04-11 10:40:00,17.82,17.84,17.81,17.84,57942.0,15.6809,15.6985,15.6721,15.6985,57942.0
2023-04-11 10:45:00,17.84,17.84,17.81,17.82,56630.0,15.6985,15.6985,15.6721,15.6809,56630.0
2023-04-11 10:50:00,17.83,17.83,17.8,17.82,73136.0,15.6897,15.6897,15.6633,15.6809,73136.0
2023-04-11 10:55:00,17.82,17.84,17.81,17.84,46166.0,15.6809,15.6985,15.6721,15.6985,46166.0
2023-04-11 11:00:00,17.84,17.88,17.83,17.86,108792.0,15.6985,15.7337,15.6897,15.7161,108792.0
2023-04-11 11:05:00,17.86,17.87,17.85,17.85,28314.0,15.7161,15.7249,15.7073,15.7073,28314.0
2023-04-11 11:10:00,17.85,17.86,17.84,17.85,58334.0,15.7073,15.7161,15.6985,15.7073,58334.0
2023-04-11 11:15:00,17.86,17.86,17.83,17.84,60011.0,15.7161,15.7161,15.6897,15.6985,60011.0
2023-04-11 11:20:00,17.84,17.87,17.83,17.87,48907.0,15.6985,15.7249,15.6897,15.7249,48907.0
2023-04-11 11:25:00,17.87,17.88,17.85,17.86,73737.0,15.7249,15.7337,15.7073,15.7161,73737.0
2023-04-11 11:30:00,17.86,17.88,17.86,17.87,55398.0,15.7161,15.7337,15.7161,15.7249,55398.0
2023-04-11 11:35:00,17.87,17.89,17.86,17.89,44434.0,15.7249,15.7425,15.7161,15.7425,44434.0
2023-04-11 11:40:00,17.89,17.89,17.87,17.88,78382.0,15.7425,15.7425,15.7249,15.7337,78382.0
2023-04-11 11:45:00,17.88,17.89,17.87,17.88,50112.0,15.7337,15.7425,15.7249,15.7337,50112.0
2023-04-11 11:50:00,17.88,17.9,17.87,17.89,43391.0,15.7337,15.7513,15.7249,15.7425,43391.0
2023-04-11 11:55:00,17.89,17.91,17.88,17.91,86475.0,15.7425,15.7601,15.7337,15.7601,86475.0
2023-04-11 12:00:00,17.91,17.91,17.88,17.89,40311.0,15.7601,15.7601,15.7337,15.7425,40311.0
2023-04-11 12:05:00,17.89,17.89,17.88,17.89,46918.0,15.7425,15.7425,15.7337,15.7425,46918.0
2023-04-11 12:10:00,17.89,17.9,17.87,17.88,53916.0,15.7425,15.7513,15.7249,15.7337,53916.0
2023-04-11 12:15:00,17.88,17.89,17.87,17.89,54770.0,15.7337,15.7425,15.7249,15.7425,54770.0
2023-04-11 12:20:00,17.89,17.91,17.89,17.91,44652.0,15.7425,15.7601,15.7425,15.7601,44652.0
2023-04-11 12:25:00,17.9,17.91,17.87,17.89,120800.0,15.7513,15.7601,15.7249,15.7425,120800.0
2023-04-11 12:30:00,17.89,17.9,17.88,17.89,79440.0,15.7425,15.7513,15.7337,15.7425,79440.0
2023-04-11 12:35:00,17.9,17.9,17.88,17.89,76448.0,15.7513,15.7513,15.7337,15.7425,76448.0
2023-04-11 12:40:00,17.89,17.91,17.89,17.89,57140.0,15.7425,15.7601,15.7425,15.7425,57140.0
2023-04-11 12:45:00,17.89,17.91,17.89,17.91,30275.0,15.7425,15.7601,15.7425,15.7601,30275.0
2023-04-11 12:50:00,17.91,17.92,17.9,17.91,52988.0,15.7601,15.7689,15.7513,15.7601,52988.0
2023-04-11 12:55:00,17.92,17.93,17.91,17.92,127629.0,15.7689,15.7777,15.7601,15.7689,127629.0
2023-04-11 13:00:00,17.91,17.92,17.91,17.92,36936.0,15.7601,15.7689,15.7601,15.7689,36936.0
2023-04-11 13:05:00,17.91,17.94,17.91,17.94,43715.0,15.7601,15.7865,15.7601,15.7865,43715.0
2023-04-11 13:10:00,17.94,17.94,17.9,17.92,90922.0,15.7865,15.7865,15.7513,15.7689,90922.0
2023-04-11 13:15:00,17.91,17.93,17.91,17.93,72182.0,15.7601,15.7777,15.7601,15.7777,72182.0
2023-04-11 13:20:00,17.93,17.93,17.91,17.91,44855.0,15.7777,15.7777,15.7601,15.7601,44855.0
2023-04-11 13:25:00,17.91,17.92,17.91,17.91,24711.0,15.7601,15.7689,15.7601,15.7601,24711.0
2023-04-11 13:30:00,17.92,17.92,17.91,17.91,24889.0,15.7689,15.7689,15.7601,15.7601,24889.0
2023-04-11 13:35:00,17.92,17.93,17.9,17.92,80374.0,15.7689,15.7777,15.7513,15.7689,80374.0
2023-04-11 13:40:00,17.91,17.92,17.91,17.92,41393.0,15.7601,15.7689,15.7601,15.7689,41393.0
2023-04-11 13:45:00,17.92,17.94,17.91,17.94,63594.0,15.7689,15.7865,15.7601,15.7865,63594.0
2023-04-11 13:50:00,17.94,17.94,17.92,17.94,73309.0,15.7865,15.7865,15.7689,15.7865,73309.0
2023-04-11 13:55:00,17.94,17.94,17.92,17.94,145265.0,15.7865,15.7865,15.7689,15.7865,145265.0
2023-04-11 14:00:00,17.94,17.95,17.94,17.95,37445.0,15.7865,15.7953,15.7865,15.7953,37445.0
2023-04-11 14:05:00,17.95,17.96,17.94,17.96,55585.0,15.7953,15.8041,15.7865,15.8041,55585.0
2023-04-11 14:10:00,17.95,17.96,17.94,17.94,70179.0,15.7953,15.8041,15.7865,15.7865,70179.0
2023-04-11 14:15:00,17.95,17.96,17.94,17.95,94771.0,15.7953,15.8041,15.7865,15.7953,94771.0
2023-04-11 14:20:00,17.95,17.95,17.93,17.94,109919.0,15.7953,15.7953,15.7777,15.7865,109919.0
2023-04-11 14:25:00,17.94,17.94,17.93,17.94,31760.0,15.7865,15.7865,15.7777,15.7865,31760.0
2023-04-11 14:30:00,17.94,17.95,17.93,17.95,37680.0,15.7865,15.7953,15.7777,15.7953,37680.0
2023-04-11 14:35:00,17.95,17.95,17.94,17.95,21713.0,15.7953,15.7953,15.7865,15.7953,21713.0
2023-04-11 14:40:00,17.95,17.95,17.92,17.93,256854.0,15.7953,15.7953,15.7689,15.7777,256854.0
2023-04-11 14:45:00,17.93,17.94,17.92,17.94,34322.0,15.7777,15.7865,15.7689,15.7865,34322.0
2023-04-11 14:50:00,17.94,17.94,17.92,17.94,64528.0,15.7865,15.7865,15.7689,15.7865,64528.0
2023-04-11 14:55:00,17.94,17.94,17.93,17.93,43990.0,15.7865,15.7865,15.7777,15.7777,43990.0
2023-04-11 15:00:00,17.94,17.94,17.91,17.91,158820.0,15.7865,15.7865,15.7601,15.7601,158820.0
2023-04-11 15:05:00,17.91,17.92,17.91,17.91,49726.0,15.7601,15.7689,15.7601,15.7601,49726.0
2023-04-11 15:10:00,17.91,17.92,17.9,17.91,56622.0,15.7601,15.7689,15.7513,15.7601,56622.0
2023-04-11 15:15:00,17.91,17.92,17.9,17.9,158614.0,15.7601,15.7689,15.7513,15.7513,158614.0
2023-04-11 15:20:00,17.91,17.91,17.89,17.89,156881.0,15.7601,15.7601,15.7425,15.7425,156881.0
2023-04-11 15:25:00,17.89,17.91,17.89,17.91,91802.0,15.7425,15.7601,15.7425,15.7601,91802.0
2023-04-11 15:30:00,17.91,17.92,17.9,17.91,98326.0,15.7601,15.7689,15.7513,15.7601,98326.0
2023-04-11 15:35:00,17.91,17.92,17.88,17.88,247833.0,15.7601,15.7689,15.7337,15.7337,247833.0
2023-04-11 15:40:00,17.88,17.89,17.86,17.88,251716.0,15.7337,15.7425,15.7161,15.7337,251716.0
2023-04-11 15:45:00,17.87,17.88,17.85,17.86,414003.0,15.7249,15.7337,15.7073,15.7161,414003.0
2023-04-11 15:50:00,17.86,17.87,17.84,17.87,658936.0,15.7161,15.7249,15.6985,15.7249,658936.0
2023-04-11 15:55:00,17.87,17.9,17.86,17.9,774290.0,15.7249,15.7513,15.7161,15.7513,774290.0
2023-04-12 09:30:00,17.97,17.97,17.9,17.91,164999.0,15.8129,15.8129,15.7513,15.7601,164999.0
2023-04-12 09:35:00,17.91,17.97,17.9,17.96,64809.0,15.7601,15.8129,15.7513,15.8041,64809.0
2023-04-12 09:40:00,17.97,17.98,17.93,17.94,57038.0,15.8129,15.8217,15.7777,15.7865,57038.0
2023-04-12 09:45:00,17.95,17.97,17.91,17.93,190881.0,15.7953,15.8129,15.7601,15.7777,190881.0
2023-04-12 09:50:00,17.93,17.96,17.88,17.95,244656.0,15.7777,15.8041,15.7337,15.7953,244656.0
2023-04-12 09:55:00,17.95,17.98,17.93,17.94,66979.0,15.7953,15.8217,15.7777,15.7865,66979.0
2023-04-12 10:00:00,17.94,17.95,17.91,17.94,71086.0,15.7865,15.7953,15.7601,15.7865,71086.0
2023-04-12 10:05:00,17.94,17.96,17.93,17.96,59826.0,15.7865,15.8041,15.7777,15.8041,59826.0
2023-04-12 10:10:00,17.96,17.97,17.94,17.95,98372.0,15.8041,15.8129,15.7865,15.7953,98372.0
2023-04-12 10:15:00,17.95,17.96,17.92,17.92,94077.0,15.7953,15.8041,15.7689,15.7689,94077.0
2023-04-12 10:20:00,17.92,17.95,17.89,17.89,103646.0,15.7689,15.7953,15.7425,15.7425,103646.0
2023-04-12 10:25:00,17.89,17.91,17.87,17.91,96333.0,15.7425,15.7601,15.7249,15.7601,96333.0
2023-04-12 10:30:00,17.9,17.91,17.85,17.85,85393.0,15.7513,15.7601,15.7073,15.7073,85393.0
2023-04-12 10:35:00,17.85,17.86,17.82,17.84,95126.0,15.7073,15.7161,15.6809,15.6985,95126.0
2023-04-12 10:40:00,17.83,17.87,17.83,17.83,88705.0,15.6897,15.7249,15.6897,15.6897,88705.0
2023-04-12 10:45:00,17.83,17.86,17.83,17.86,87257.0,15.6897,15.7161,15.6897,15.7161,87257.0
2023-04-12 10:50:00,17.85,17.87,17.85,17.86,115066.0,15.7073,15.7249,15.7073,15.7161,115066.0
2023-04-12 10:55:00,17.85,17.87,17.84,17.87,158129.0,15.7073,15.7249,15.6985,15.7249,158129.0
2023-04-12 11:00:00,17.87,17.88,17.83,17.84,127063.0,15.7249,15.7337,15.6897,15.6985,127063.0
2023-04-12 11:05:00,17.84,17.84,17.79,17.8,135579.0,15.6985,15.6985,15.6545,15.6633,135579.0
2023-04-12 11:10:00,17.8,17.83,17.79,17.82,97120.0,15.6633,15.6897,15.6545,15.6809,97120.0
2023-04-12 11:15:00,17.82,17.84,17.82,17.82,56178.0,15.6809,15.6985,15.6809,15.6809,56178.0
2023-04-12 11:20:00,17.83,17.85,17.82,17.83,127865.0,15.6897,15.7073,15.6809,15.6897,127865.0
2023-04-12 11:25:00,17.83,17.88,17.83,17.87,158876.0,15.6897,15.7337,15.6897,15.7249,158876.0
2023-04-12 11:30:00,17.88,17.88,17.84,17.85,72350.0,15.7337,15.7337,15.6985,15.7073,72350.0
2023-04-12 11:35:00,17.85,17.87,17.83,17.84,109519.0,15.7073,15.7249,15.6897,15.6985,109519.0
2023-04-12 11:40:00,17.84,17.87,17.83,17.87,76943.0,15.6985,15.7249,15.6897,15.7249,76943.0
2023-04-12 11:45:00,17.87,17.88,17.86,17.87,72672.0,15.7249,15.7337,15.7161,15.7249,72672.0
2023-04-12 11:50:00,17.87,17.88,17.85,17.87,99785.0,15.7249,15.7337,15.7073,15.7249,99785.0
2023-04-12 11:55:00,17.87,17.9,17.86,17.89,99016.0,15.7249,15.7513,15.7161,15.7425,99016.0
2023-04-12 12:00:00,17.89,17.9,17.87,17.89,112327.0,15.7425,15.7513,15.7249,15.7425,112327.0
2023-04-12 12:05:00,17.89,17.9,17.89,17.89,19893.0,15.7425,15.7513,15.7425,15.7425,19893.0
2023-04-12 12:10:00,17.89,17.92,17.89,17.91,75011.0,15.7425,15.7689,15.7425,15.7601,75011.0
2023-04-12 12:15:00,17.91,17.92,17.9,17.91,67690.0,15.7601,15.7689,15.7513,15.7601,67690.0
2023-04-12 12:20:00,17.9,17.91,17.88,17.89,92950.0,15.7513,15.7601,15.7337,15.7425,92950.0
2023-04-12 12:25:00,17.89,17.91,17.88,17.91,47666.0,15.7425,15.7601,15.7337,15.7601,47666.0
2023-04-12 12:30:00,17.91,17.93,17.9,17.93,39777.0,15.7601,15.7777,15.7513,15.7777,39777.0
2023-04-12 12:35:00,17.93,17.94,17.92,17.93,60523.0,15.7777,15.7865,15.7689,15.7777,60523.0
2023-04-12 12:40:00,17.93,17.94,17.91,17.93,98000.0,15.7777,15.7865,15.7601,15.7777,98000.0
2023-04-12 12:45:00,17.93,17.94,17.92,17.93,61641.0,15.7777,15.7865,15.7689,15.7777,61641.0
2023-04-12 12:50:00,17.93,17.94,17.92,17.94,46732.0,15.7777,15.7865,15.7689,15.7865,46732.0
2023-04-12 12:55:00,17.93,17.95,17.93,17.94,50757.0,15.7777,15.7953,15.7777,15.7865,50757.0
2023-04-12 13:00:00,17.94,17.95,17.92,17.93,69442.0,15.7865,15.7953,15.7689,15.7777,69442.0
2023-04-12 13:05:00,17.93,17.94,17.92,17.94,46499.0,15.7777,15.7865,15.7689,15.7865,46499.0
2023-04-12 13:10:00,17.94,17.95,17.93,17.95,55674.0,15.7865,15.7953,15.7777,15.7953,55674.0
2023-04-12 13:15:00,17.95,17.95,17.92,17.92,74816.0,15.7953,15.7953,15.7689,15.7689,74816.0
2023-04-12 13:20:00,17.92,17.93,17.92,17.93,25910.0,15.7689,15.7777,15.7689,15.7777,25910.0
2023-04-12 13:25:00,17.93,17.94,17.92,17.93,84895.0,15.7777,15.7865,15.7689,15.7777,84895.0
2023-04-12 13:30:00,17.93,17.94,17.92,17.94,47063.0,15.7777,15.7865,15.7689,15.7865,47063.0
2023-04-12 13:35:00,17.94,17.94,17.91,17.91,56850.0,15.7865,15.7865,15.7601,15.7601,56850.0
2023-04-12 13:40:00,17.91,17.92,17.9,17.91,82192.0,15.7601,15.7689,15.7513,15.7601,82192.0
2023-04-12 13:45:00,17.91,17.93,17.9,17.92,43440.0,15.7601,15.7777,15.7513,15.7689,43440.0
2023-04-12 13:50:00,17.93,17.93,17.91,17.93,48164.0,15.7777,15.7777,15.7601,15.7777,48164.0
2023-04-12 13:55:00,17.92,17.93,17.92,17.93,17614.0,15.7689,15.7777,15.7689,15.7777,17614.0
2023-04-12 14:00:00,17.92,17.94,17.9,17.92,82022.0,15.7689,15.7865,15.7513,15.7689,82022.0
2023-04-12 14:05:00,17.93,17.94,17.91,17.91,46563.0,15.7777,15.7865,15.7601,15.7601,46563.0
2023-04-12 14:10:00,17.91,17.95,17.91,17.95,51355.0,15.7601,15.7953,15.7601,15.7953,51355.0
2023-04-12 14:15:00,17.95,17.95,17.94,17.95,35211.0,15.7953,15.7953,15.7865,15.7953,35211.0
2023-04-12 14:20:00,17.95,17.95,17.94,17.95,25706.0,15.7953,15.7953,15.7865,15.7953,25706.0
2023-04-12 14:25:00,17.94,17.95,17.88,17.89,374187.0,15.7865,15.7953,15.7337,15.7425,374187.0
2023-04-12 14:30:00,17.88,17.89,17.86,17.87,106219.0,15.7337,15.7425,15.7161,15.7249,106219.0
2023-04-12 14:35:00,17.86,17.87,17.85,17.87,79471.0,15.7161,15.7249,15.7073,15.7249,79471.0
2023-04-12 14:40:00,17.87,17.89,17.86,17.89,112928.0,15.7249,15.7425,15.7161,15.7425,112928.0
2023-04-12 14:45:00,17.89,17.89,17.86,17.87,144594.0,15.7425,15.7425,15.7161,15.7249,144594.0
2023-04-12 14:50:00,17.87,17.88,17.85,17.87,160943.0,15.7249,15.7337,15.7073,15.7249,160943.0
2023-04-12 14:55:00,17.86,17.88,17.86,17.88,57872.0,15.7161,15.7337,15.7161,15.7337,57872.0
2023-04-12 15:00:00,17.87,17.89,17.85,17.86,159152.0,15.7249,15.7425,15.7073,15.7161,159152.0
2023-04-12 15:05:00,17.86,17.87,17.85,17.87,72783.0,15.7161,15.7249,15.7073,15.7249,72783.0
2023-04-12 15:10:00,17.87,17.87,17.84,17.85,92549.0,15.7249,15.7249,15.6985,15.7073,92549.0
2023-04-12 15:15:00,17.85,17.85,17.82,17.83,121768.0,15.7073,15.7073,15.6809,15.6897,121768.0
2023-04-12 15:20:00,17.83,17.85,17.82,17.83,175269.0,15.6897,15.7073,15.6809,15.6897,175269.0
2023-04-12 15:25:00,17.83,17.84,17.8,17.8,170438.0,15.6897,15.6985,15.6633,15.6633,170438.0
2023-04-12 15:30:00,17.8,17.83,17.8,17.82,99188.0,15.6633,15.6897,15.6633,15.6809,99188.0
2023-04-12 15:35:00,17.82,17.84,17.81,17.83,129638.0,15.6809,15.6985,15.6721,15.6897,129638.0
2023-04-12 15:40:00,17.83,17.84,17.81,17.82,134056.0,15.6897,15.6985,15.6721,15.6809,134056.0
2023-04-12 15:45:00,17.82,17.85,17.8,17.8,227336.0,15.6809,15.7073,15.6633,15.6633,227336.0
2023-04-12 15:50:00,17.8,17.82,17.8,17.81,305743.0,15.6633,15.6809,15.6633,15.6721,305743.0
2023-04-12 15:55:00,17.81,17.83,17.78,17.83,778638.0,15.6721,15.6897,15.6457,15.6897,778638.0
2023-04-13 09:30:00,17.77,17.8,17.72,17.78,214305.0,15.6369,15.6633,15.5929,15.6457,214305.0
2023-04-13 09:35:00,17.78,17.78,17.73,17.74,123819.0,15.6457,15.6457,15.6017,15.6105,123819.0
2023-04-13 09:40:00,17.75,17.8,17.74,17.77,152941.0,15.6193,15.6633,15.6105,15.6369,152941.0
2023-04-13 09:45:00,17.77,17.8,17.76,17.8,80873.0,15.6369,15.6633,15.6281,15.6633,80873.0
2023-04-13 09:50:00,17.8,17.8,17.76,17.78,97894.0,15.6633,15.6633,15.6281,15.6457,97894.0
2023-04-13 09:55:00,17.78,17.79,17.72,17.73,173655.0,15.6457,15.6545,15.5929,15.6017,173655.0
2023-04-13 10:00:00,17.73,17.75,17.72,17.73,119107.0,15.6017,15.6193,15.5929,15.6017,119107.0
2023-04-13 10:05:00,17.73,17.75,17.73,17.74,107120.0,15.6017,15.6193,15.6017,15.6105,107120.0
2023-04-13 10:10:00,17.75,17.76,17.72,17.76,77716.0,15.6193,15.6281,15.5929,15.6281,77716.0
2023-04-13 10:15:00,17.76,17.78,17.75,17.77,115326.0,15.6281,15.6457,15.6193,15.6369,115326.0
2023-04-13 10:20:00,17.76,17.78,17.74,17.78,54983.0,15.6281,15.6457,15.6105,15.6457,54983.0
2023-04-13 10:25:00,17.78,17.79,17.77,17.77,34879.0,15.6457,15.6545,15.6369,15.6369,34879.0
2023-04-13 10:30:00,17.78,17.79,17.76,17.78,83947.0,15.6457,15.6545,15.6281,15.6457,83947.0
2023-04-13 10:35:00,17.77,17.78,17.74,17.74,112495.0,15.6369,15.6457,15.6105,15.6105,112495.0
2023-04-13 10:40:00,17.75,17.77,17.72,17.75,99614.0,15.6193,15.6369,15.5929,15.6193,99614.0
2023-04-13 10:45:00,17.76,17.77,17.75,17.76,59282.0,15.6281,15.6369,15.6193,15.6281,59282.0
2023-04-13 10:50:00,17.77,17.78,17.76,17.76,66178.0,15.6369,15.6457,15.6281,15.6281,66178.0
2023-04-13 10:55:00,17.76,17.77,17.74,17.76,101909.0,15.6281,15.6369,15.6105,15.6281,101909.0
2023-04-13 11:00:00,17.76,17.78,17.76,17.78,80363.0,15.6281,15.6457,15.6281,15.6457,80363.0
2023-04-13 11:05:00,17.78,17.78,17.75,17.76,118654.0,15.6457,15.6457,15.6193,15.6281,118654.0
2023-04-13 11:10:00,17.75,17.77,17.74,17.76,81862.0,15.6193,15.6369,15.6105,15.6281,81862.0
2023-04-13 11:15:00,17.76,17.77,17.73,17.73,86827.0,15.6281,15.6369,15.6017,15.6017,86827.0
2023-04-13 11:20:00,17.73,17.75,17.73,17.74,54894.0,15.6017,15.6193,15.6017,15.6105,54894.0
2023-04-13 11:25:00,17.75,17.75,17.72,17.73,141251.0,15.6193,15.6193,15.5929,15.6017,141251.0
2023-04-13 11:30:00,17.73,17.74,17.71,17.73,126154.0,15.6017,15.6105,15.5841,15.6017,126154.0
2023-04-13 11:35:00,17.73,17.75,17.72,17.74,83457.0,15.6017,15.6193,15.5929,15.6105,83457.0
2023-04-13 11:40:00,17.75,17.75,17.72,17.73,103785.0,15.6193,15.6193,15.5929,15.6017,103785.0
2023-04-13 11:45:00,17.73,17.73,17.71,17.71,71594.0,15.6017,15.6017,15.5841,15.5841,71594.0
2023-04-13 11:50:00,17.71,17.72,17.67,17.67,106016.0,15.5841,15.5929,15.5489,15.5489,106016.0
2023-04-13 11:55:00,17.67,17.7,17.66,17.7,117571.0,15.5489,15.5753,15.5401,15.5753,117571.0
2023-04-13 12:00:00,17.7,17.71,17.68,17.7,93175.0,15.5753,15.5841,15.5577,15.5753,93175.0
2023-04-13 12:05:00,17.71,17.72,17.7,17.71,113262.0,15.5841,15.5929,15.5753,15.5841,113262.0
2023-04-13 12:10:00,17.71,17.72,17.71,17.71,16711.0,15.5841,15.5929,15.5841,15.5841,16711.0
2023-04-13 12:15:00,17.71,17.73,17.71,17.73,84616.0,15.5841,15.6017,15.5841,15.6017,84616.0
2023-04-13 12:20:00,17.73,17.75,17.72,17.73,68794.0,15.6017,15.6193,15.5929,15.6017,68794.0
2023-04-13 12:25:00,17.73,17.74,17.71,17.72,64333.0,15.6017,15.6105,15.5841,15.5929,64333.0
2023-04-13 12:30:00,17.71,17.73,17.71,17.73,59710.0,15.5841,15.6017,15.5841,15.6017,59710.0
2023-04-13 12:35:00,17.73,17.74,17.72,17.73,148119.0,15.6017,15.6105,15.5929,15.6017,148119.0
2023-04-13 12:40:00,17.73,17.75,17.73,17.75,67143.0,15.6017,15.6193,15.6017,15.6193,67143.0
2023-04-13 12:45:00,17.75,17.75,17.74,17.75,24386.0,15.6193,15.6193,15.6105,15.6193,24386.0
2023-04-13 12:50:00,17.75,17.75,17.74,17.74,56614.0,15.6193,15.6193,15.6105,15.6105,56614.0
2023-04-13 12:55:00,17.74,17.74,17.72,17.73,127315.0,15.6105,15.6105,15.5929,15.6017,127315.0
2023-04-13 13:00:00,17.73,17.75,17.71,17.71,130482.0,15.6017,15.6193,15.5841,15.5841,130482.0
2023-04-13 13:05:00,17.71,17.73,17.71,17.71,82746.0,15.5841,15.6017,15.5841,15.5841,82746.0
2023-04-13 13:10:00,17.71,17.74,17.71,17.73,128013.0,15.5841,15.6105,15.5841,15.6017,128013.0
2023-04-13 13:15:00,17.73,17.76,17.73,17.76,102328.0,15.6017,15.6281,15.6017,15.6281,102328.0
2023-04-13 13:20:00,17.76,17.76,17.74,17.75,188116.0,15.6281,15.6281,15.6105,15.6193,188116.0
2023-04-13 13:25:00,17.75,17.76,17.71,17.71,155717.0,15.6193,15.6281,15.5841,15.5841,155717.0
2023-04-13 13:30:00,17.71,17.72,17.71,17.71,52719.0,15.5841,15.5929,15.5841,15.5841,52719.0
2023-04-13 13:35:00,17.71,17.73,17.71,17.73,140722.0,15.5841,15.6017,15.5841,15.6017,140722.0
2023-04-13 13:40:00,17.73,17.75,17.72,17.75,89872.0,15.6017,15.6193,15.5929,15.6193,89872.0
2023-04-13 13:45:00,17.75,17.77,17.74,17.76,76762.0,15.6193,15.6369,15.6105,15.6281,76762.0
2023-04-13 13:50:00,17.76,17.78,17.75,17.76,84247.0,15.6281,15.6457,15.6193,15.6281,84247.0
2023-04-13 13:55:00,17.76,17.77,17.76,17.77,25268.0,15.6281,15.6369,15.6281,15.6369,25268.0
2023-04-13 14:00:00,17.77,17.78,17.76,17.78,90212.0,15.6369,15.6457,15.6281,15.6457,90212.0
2023-04-13 14:05:00,17.78,17.78,17.77,17.77,27613.0,15.6457,15.6457,15.6369,15.6369,27613.0
2023-04-13 14:10:00,17.77,17.79,17.76,17.78,144290.0,15.6369,15.6545,15.6281,15.6457,144290.0
2023-04-13 14:15:00,17.78,17.79,17.76,17.76,70908.0,15.6457,15.6545,15.6281,15.6281,70908.0
2023-04-13 14:20:00,17.77,17.78,17.76,17.76,90506.0,15.6369,15.6457,15.6281,15.6281,90506.0
2023-04-13 14:25:00,17.76,17.76,17.74,17.76,115921.0,15.6281,15.6281,15.6105,15.6281,115921.0
2023-04-13 14:30:00,17.76,17.77,17.75,17.77,130910.0,15.6281,15.6369,15.6193,15.6369,130910.0
2023-04-13 14:35:00,17.77,17.77,17.75,17.76,60636.0,15.6369,15.6369,15.6193,15.6281,60636.0
2023-04-13 14:40:00,17.75,17.76,17.75,17.76,117339.0,15.6193,15.6281,15.6193,15.6281,117339.0
2023-04-13 14:45:00,17.76,17.77,17.75,17.76,111806.0,15.6281,15.6369,15.6193,15.6281,111806.0
2023-04-13 14:50:00,17.76,17.76,17.74,17.76,122836.0,15.6281,15.6281,15.6105,15.6281,122836.0
2023-04-13 14:55:00,17.76,17.78,17.75,17.78,55447.0,15.6281,15.6457,15.6193,15.6457,55447.0
2023-04-13 15:00:00,17.78,17.79,17.77,17.78,69904.0,15.6457,15.6545,15.6369,15.6457,69904.0
2023-04-13 15:05:00,17.78,17.78,17.76,17.78,76446.0,15.6457,15.6457,15.6281,15.6457,76446.0
2023-04-13 15:10:00,17.78,17.79,17.77,17.79,49295.0,15.6457,15.6545,15.6369,15.6545,49295.0
2023-04-13 15:15:00,17.79,17.79,17.77,17.78,140755.0,15.6545,15.6545,15.6369,15.6457,140755.0
2023-04-13 15:20:00,17.79,17.79,17.77,17.78,80892.0,15.6545,15.6545,15.6369,15.6457,80892.0
2023-04-13 15:25:00,17.77,17.78,17.77,17.78,31517.0,15.6369,15.6457,15.6369,15.6457,31517.0
2023-04-13 15:30:00,17.77,17.78,17.75,17.77,200830.0,15.6369,15.6457,15.6193,15.6369,200830.0
2023-04-13 15:35:00,17.77,17.78,17.76,17.77,157509.0,15.6369,15.6457,15.6281,15.6369,157509.0
2023-04-13 15:40:00,17.77,17.78,17.76,17.78,161085.0,15.6369,15.6457,15.6281,15.6457,161085.0
2023-04-13 15:45:00,17.78,17.79,17.73,17.74,326333.0,15.6457,15.6545,15.6017,15.6105,326333.0
2023-04-13 15:50:00,17.74,17.76,17.73,17.75,290796.0,15.6105,15.6281,15.6017,15.6193,290796.0
2023-04-13 15:55:00,17.76,17.77,17.74,17.77,882185.0,15.6281,15.6369,15.6105,15.6369,882185.0
2023-04-14 09:30:00,17.82,17.85,17.8,17.82,231090.0,15.6809,15.7073,15.6633,15.6809,231090.0
2023-04-14 09:35:00,17.82,17.88,17.82,17.86,130379.0,15.6809,15.7337,15.6809,15.7161,130379.0
2023-04-14 09:40:00,17.86,17.89,17.85,17.88,115884.0,15.7161,15.7425,15.7073,15.7337,115884.0
2023-04-14 09:45:00,17.87,17.9,17.87,17.89,105891.0,15.7249,15.7513,15.7249,15.7425,105891.0
2023-04-14 09:50:00,17.9,17.9,17.85,17.86,101427.0,15.7513,15.7513,15.7073,15.7161,101427.0
2023-04-14 09:55:00,17.85,17.88,17.84,17.86,41154.0,15.7073,15.7337,15.6985,15.7161,41154.0
2023-04-14 10:00:00,17.85,17.88,17.81,17.86,94201.0,15.7073,15.7337,15.6721,15.7161,94201.0
2023-04-14 10:05:00,17.86,17.86,17.78,17.8,118909.0,15.7161,15.7161,15.6457,15.6633,118909.0
2023-04-14 10:10:00,17.8,17.83,17.8,17.81,70808.0,15.6633,15.6897,15.6633,15.6721,70808.0
2023-04-14 10:15:00,17.8,17.81,17.75,17.77,81655.0,15.6633,15.6721,15.6193,15.6369,81655.0
2023-04-14 10:20:00,17.76,17.78,17.72,17.73,81508.0,15.6281,15.6457,15.5929,15.6017,81508.0
2023-04-14 10:25:00,17.73,17.74,17.71,17.72,76415.0,15.6017,15.6105,15.5841,15.5929,76415.0
2023-04-14 10:30:00,17.72,17.75,17.71,17.75,122658.0,15.5929,15.6193,15.5841,15.6193,122658.0
2023-04-14 10:35:00,17.74,17.78,17.72,17.78,58412.0,15.6105,15.6457,15.5929,15.6457,58412.0
2023-04-14 10:40:00,17.77,17.78,17.73,17.77,67027.0,15.6369,15.6457,15.6017,15.6369,67027.0
2023-04-14 10:45:00,17.77,17.8,17.75,17.79,65607.0,15.6369,15.6633,15.6193,15.6545,65607.0
2023-04-14 10:50:00,17.78,17.8,17.76,17.77,70882.0,15.6457,15.6633,15.6281,15.6369,70882.0
2023-04-14 10:55:00,17.76,17.79,17.76,17.77,90700.0,15.6281,15.6545,15.6281,15.6369,90700.0
2023-04-14 11:00:00,17.77,17.77,17.73,17.74,67026.0,15.6369,15.6369,15.6017,15.6105,67026.0
2023-04-14 11:05:00,17.73,17.76,17.72,17.75,82237.0,15.6017,15.6281,15.5929,15.6193,82237.0
2023-04-14 11:10:00,17.75,17.76,17.72,17.73,92121.0,15.6193,15.6281,15.5929,15.6017,92121.0
2023-04-14 11:15:00,17.73,17.74,17.71,17.73,60956.0,15.6017,15.6105,15.5841,15.6017,60956.0
2023-04-14 11:20:00,17.73,17.74,17.71,17.73,52524.0,15.6017,15.6105,15.5841,15.6017,52524.0
2023-04-14 11:25:00,17.72,17.72,17.7,17.71,102859.0,15.5929,15.5929,15.5753,15.5841,102859.0
2023-04-14 11:30:00,17.71,17.76,17.71,17.76,49390.0,15.5841,15.6281,15.5841,15.6281,49390.0
2023-04-14 11:35:00,17.75,17.77,17.75,17.76,77610.0,15.6193,15.6369,15.6193,15.6281,77610.0
2023-04-14 11:40:00,17.76,17.76,17.74,17.75,40790.0,15.6281,15.6281,15.6105,15.6193,40790.0
2023-04-14 11:45:00,17.75,17.76,17.74,17.76,23630.0,15.6193,15.6281,15.6105,15.6281,23630.0
2023-04-14 11:50:00,17.76,17.76,17.73,17.73,35720.0,15.6281,15.6281,15.6017,15.6017,35720.0
2023-04-14 11:55:00,17.73,17.77,17.73,17.77,81690.0,15.6017,15.6369,15.6017,15.6369,81690.0
2023-04-14 12:00:00,17.77,17.78,17.75,17.76,82956.0,15.6369,15.6457,15.6193,15.6281,82956.0
2023-04-14 12:05:00,17.76,17.77,17.74,17.75,54661.0,15.6281,15.6369,15.6105,15.6193,54661.0
2023-04-14 12:10:00,17.76,17.77,17.75,17.76,66091.0,15.6281,15.6369,15.6193,15.6281,66091.0
2023-04-14 12:15:00,17.76,17.76,17.74,17.76,36118.0,15.6281,15.6281,15.6105,15.6281,36118.0
2023-04-14 12:20:00,17.76,17.77,17.75,17.77,22760.0,15.6281,15.6369,15.6193,15.6369,22760.0
2023-04-14 12:25:00,17.77,17.78,17.76,17.77,40574.0,15.6369,15.6457,15.6281,15.6369,40574.0
2023-04-14 12:30:00,17.77,17.79,17.76,17.78,23641.0,15.6369,15.6545,15.6281,15.6457,23641.0
2023-04-14 12:35:00,17.79,17.79,17.76,17.77,50893.0,15.6545,15.6545,15.6281,15.6369,50893.0
2023-04-14 12:40:00,17.78,17.79,17.77,17.78,45032.0,15.6457,15.6545,15.6369,15.6457,45032.0
2023-04-14 12:45:00,17.78,17.78,17.76,17.78,55978.0,15.6457,15.6457,15.6281,15.6457,55978.0
2023-04-14 12:50:00,17.78,17.78,17.77,17.78,19112.0,15.6457,15.6457,15.6369,15.6457,19112.0
2023-04-14 12:55:00,17.78,17.79,17.76,17.78,70803.0,15.6457,15.6545,15.6281,15.6457,70803.0
2023-04-14 13:00:00,17.78,17.81,17.77,17.8,99708.0,15.6457,15.6721,15.6369,15.6633,99708.0
2023-04-14 13:05:00,17.8,17.81,17.79,17.79,31783.0,15.6633,15.6721,15.6545,15.6545,31783.0
2023-04-14 13:10:00,17.8,17.8,17.78,17.79,26976.0,15.6633,15.6633,15.6457,15.6545,26976.0
2023-04-14 13:15:00,17.79,17.81,17.79,17.8,51908.0,15.6545,15.6721,15.6545,15.6633,51908.0
2023-04-14 13:20:00,17.8,17.8,17.78,17.8,35844.0,15.6633,15.6633,15.6457,15.6633,35844.0
2023-04-14 13:25:00,17.8,17.8,17.78,17.79,58160.0,15.6633,15.6633,15.6457,15.6545,58160.0
2023-04-14 13:30:00,17.78,17.78,17.75,17.75,32806.0,15.6457,15.6457,15.6193,15.6193,32806.0
2023-04-14 13:35:00,17.76,17.76,17.74,17.75,25913.0,15.6281,15.6281,15.6105,15.6193,25913.0
2023-04-14 13:40:00,17.75,17.76,17.74,17.75,39726.0,15.6193,15.6281,15.6105,15.6193,39726.0
2023-04-14 13:45:00,17.74,17.77,17.74,17.77,131403.0,15.6105,15.6369,15.6105,15.6369,131403.0
2023-04-14 13:50:00,17.77,17.78,17.76,17.77,39287.0,15.6369,15.6457,15.6281,15.6369,39287.0
2023-04-14 13:55:00,17.77,17.78,17.76,17.78,22711.0,15.6369,15.6457,15.6281,15.6457,22711.0
2023-04-14 14:00:00,17.78,17.78,17.76,17.77,36339.0,15.6457,15.6457,15.6281,15.6369,36339.0
2023-04-14 14:05:00,17.77,17.79,17.76,17.79,28413.0,15.6369,15.6545,15.6281,15.6545,28413.0
2023-04-14 14:10:00,17.79,17.79,17.76,17.77,68204.0,15.6545,15.6545,15.6281,15.6369,68204.0
2023-04-14 14:15:00,17.77,17.78,17.76,17.77,27450.0,15.6369,15.6457,15.6281,15.6369,27450.0
2023-04-14 14:20:00,17.78,17.8,17.77,17.79,64590.0,15.6457,15.6633,15.6369,15.6545,64590.0
2023-04-14 14:25:00,17.79,17.79,17.77,17.79,43568.0,15.6545,15.6545,15.6369,15.6545,43568.0
2023-04-14 14:30:00,17.79,17.8,17.78,17.8,20263.0,15.6545,15.6633,15.6457,15.6633,20263.0
2023-04-14 14:35:00,17.8,17.8,17.78,17.78,60320.0,15.6633,15.6633,15.6457,15.6457,60320.0
2023-04-14 14:40:00,17.79,17.79,17.77,17.79,59212.0,15.6545,15.6545,15.6369,15.6545,59212.0
2023-04-14 14:45:00,17.79,17.79,17.77,17.79,50575.0,15.6545,15.6545,15.6369,15.6545,50575.0
2023-04-14 14:50:00,17.79,17.8,17.77,17.78,62770.0,15.6545,15.6633,15.6369,15.6457,62770.0
2023-04-14 14:55:00,17.78,17.78,17.77,17.78,38179.0,15.6457,15.6457,15.6369,15.6457,38179.0
2023-04-14 15:00:00,17.77,17.78,17.77,17.78,44427.0,15.6369,15.6457,15.6369,15.6457,44427.0
2023-04-14 15:05:00,17.78,17.78,17.77,17.78,34908.0,15.6457,15.6457,15.6369,15.6457,34908.0
2023-04-14 15:10:00,17.78,17.78,17.76,17.77,57350.0,15.6457,15.6457,15.6281,15.6369,57350.0
2023-04-14 15:15:00,17.76,17.76,17.74,17.76,104410.0,15.6281,15.6281,15.6105,15.6281,104410.0
2023-04-14 15:20:00,17.76,17.77,17.74,17.77,95986.0,15.6281,15.6369,15.6105,15.6369,95986.0
2023-04-14 15:25:00,17.77,17.78,17.76,17.77,84304.0,15.6369,15.6457,15.6281,15.6369,84304.0
2023-04-14 15:30:00,17.77,17.77,17.75,17.77,61601.0,15.6369,15.6369,15.6193,15.6369,61601.0
2023-04-14 15:35:00,17.77,17.79,17.76,17.79,86797.0,15.6369,15.6545,15.6281,15.6545,86797.0
2023-04-14 15:40:00,17.79,17.8,17.78,17.8,113892.0,15.6545,15.6633,15.6457,15.6633,113892.0
2023-04-14 15:45:00,17.8,17.8,17.78,17.8,136797.0,15.6633,15.6633,15.6457,15.6633,136797.0
2023-04-14 15:50:00,17.79,17.81,17.78,17.8,285243.0,15.6545,15.6721,15.6457,15.6633,285243.0
2023-04-14 15:55:00,17.8,17.82,17.79,17.81,476926.0,15.6633,15.6809,15.6545,15.6721,476926.0
2023-04-17 09:30:00,17.81,17.84,17.77,17.8,221061.0,15.6721,15.6985,15.6369,15.6633,221061.0
2023-04-17 09:35:00,17.79,17.82,17.78,17.79,75686.0,15.6545,15.6809,15.6457,15.6545,75686.0
2023-04-17 09:40:00,17.8,17.84,17.78,17.82,202840.0,15.6633,15.6985,15.6457,15.6809,202840.0
2023-04-17 09:45:00,17.82,17.85,17.8,17.82,144042.0,15.6809,15.7073,15.6633,15.6809,144042.0
2023-04-17 09:50:00,17.82,17.85,17.79,17.84,96342.0,15.6809,15.7073,15.6545,15.6985,96342.0
2023-04-17 09:55:00,17.84,17.87,17.82,17.83,137373.0,15.6985,15.7249,15.6809,15.6897,137373.0
2023-04-17 10:00:00,17.82,17.86,17.81,17.82,76505.0,15.6809,15.7161,15.6721,15.6809,76505.0
2023-04-17 10:05:00,17.82,17.85,17.81,17.83,101044.0,15.6809,15.7073,15.6721,15.6897,101044.0
2023-04-17 10:10:00,17.84,17.84,17.8,17.8,143698.0,15.6985,15.6985,15.6633,15.6633,143698.0
2023-04-17 10:15:00,17.81,17.82,17.79,17.8,77096.0,15.6721,15.6809,15.6545,15.6633,77096.0
2023-04-17 10:20:00,17.8,17.81,17.78,17.8,83151.0,15.6633,15.6721,15.6457,15.6633,83151.0
2023-04-17 10:25:00,17.8,17.83,17.8,17.81,78340.0,15.6633,15.6897,15.6633,15.6721,78340.0
2023-04-17 10:30:00,17.82,17.82,17.77,17.78,92990.0,15.6809,15.6809,15.6369,15.6457,92990.0
2023-04-17 10:35:00,17.78,17.8,17.75,17.75,138343.0,15.6457,15.6633,15.6193,15.6193,138343.0
2023-04-17 10:40:00,17.76,17.76,17.72,17.73,133155.0,15.6281,15.6281,15.5929,15.6017,133155.0
2023-04-17 10:45:00,17.73,17.76,17.72,17.76,79146.0,15.6017,15.6281,15.5929,15.6281,79146.0
2023-04-17 10:50:00,17.75,17.78,17.75,17.76,121402.0,15.6193,15.6457,15.6193,15.6281,121402.0
2023-04-17 10:55:00,17.76,17.77,17.75,17.75,108490.0,15.6281,15.6369,15.6193,15.6193,108490.0
2023-04-17 11:00:00,17.76,17.77,17.74,17.75,68951.0,15.6281,15.6369,15.6105,15.6193,68951.0
2023-04-17 11:05:00,17.75,17.77,17.74,17.75,78489.0,15.6193,15.6369,15.6105,15.6193,78489.0
2023-04-17 11:10:00,17.75,17.77,17.73,17.73,83439.0,15.6193,15.6369,15.6017,15.6017,83439.0
2023-04-17 11:15:00,17.73,17.75,17.73,17.75,63709.0,15.6017,15.6193,15.6017,15.6193,63709.0
2023-04-17 11:20:00,17.75,17.75,17.72,17.75,96567.0,15.6193,15.6193,15.5929,15.6193,96567.0
2023-04-17 11:25:00,17.75,17.77,17.74,17.74,87547.0,15.6193,15.6369,15.6105,15.6105,87547.0
2023-04-17 11:30:00,17.75,17.75,17.71,17.71,196701.0,15.6193,15.6193,15.5841,15.5841,196701.0
2023-04-17 11:35:00,17.72,17.72,17.67,17.67,78606.0,15.5929,15.5929,15.5489,15.5489,78606.0
2023-04-17 11:40:00,17.67,17.71,17.67,17.69,124688.0,15.5489,15.5841,15.5489,15.5665,124688.0
2023-04-17 11:45:00,17.69,17.71,17.68,17.71,40709.0,15.5665,15.5841,15.5577,15.5841,40709.0
2023-04-17 11:50:00,17.71,17.74,17.7,17.73,105453.0,15.5841,15.6105,15.5753,15.6017,105453.0
2023-04-17 11:55:00,17.74,17.76,17.73,17.75,100986.0,15.6105,15.6281,15.6017,15.6193,100986.0
2023-04-17 12:00:00,17.76,17.76,17.74,17.76,39768.0,15.6281,15.6281,15.6105,15.6281,39768.0
2023-04-17 12:05:00,17.76,17.77,17.75,17.77,77821.0,15.6281,15.6369,15.6193,15.6369,77821.0
2023-04-17 12:10:00,17.77,17.78,17.75,17.75,100351.0,15.6369,15.6457,15.6193,15.6193,100351.0
2023-04-17 12:15:00,17.76,17.77,17.75,17.77,61780.0,15.6281,15.6369,15.6193,15.6369,61780.0
2023-04-17 12:20:00,17.77,17.79,17.76,17.76,100311.0,15.6369,15.6545,15.6281,15.6281,100311.0
2023-04-17 12:25:00,17.77,17.78,17.76,17.77,50562.0,15.6369,15.6457,15.6281,15.6369,50562.0
2023-04-17 12:30:00,17.77,17.78,17.74,17.75,86563.0,15.6369,15.6457,15.6105,15.6193,86563.0
2023-04-17 12:35:00,17.75,17.77,17.74,17.76,32512.0,15.6193,15.6369,15.6105,15.6281,32512.0
2023-04-17 12:40:00,17.77,17.77,17.75,17.76,74573.0,15.6369,15.6369,15.6193,15.6281,74573.0
2023-04-17 12:45:00,17.76,17.77,17.75,17.77,47872.0,15.6281,15.6369,15.6193,15.6369,47872.0
2023-04-17 12:50:00,17.77,17.77,17.73,17.73,106724.0,15.6369,15.6369,15.6017,15.6017,106724.0
2023-04-17 12:55:00,17.73,17.74,17.73,17.73,40549.0,15.6017,15.6105,15.6017,15.6017,40549.0
2023-04-17 13:00:00,17.73,17.75,17.73,17.74,57916.0,15.6017,15.6193,15.6017,15.6105,57916.0
2023-04-17 13:05:00,17.75,17.75,17.7,17.71,69755.0,15.6193,15.6193,15.5753,15.5841,69755.0
2023-04-17 13:10:00,17.71,17.72,17.7,17.71,45438.0,15.5841,15.5929,15.5753,15.5841,45438.0
2023-04-17 13:15:00,17.72,17.74,17.71,17.73,94519.0,15.5929,15.6105,15.5841,15.6017,94519.0
2023-04-17 13:20:00,17.73,17.74,17.73,17.73,34535.0,15.6017,15.6105,15.6017,15.6017,34535.0
2023-04-17 13:25:00,17.73,17.74,17.73,17.73,31726.0,15.6017,15.6105,15.6017,15.6017,31726.0
2023-04-17 13:30:00,17.74,17.74,17.71,17.71,72848.0,15.6105,15.6105,15.5841,15.5841,72848.0
2023-04-17 13:35:00,17.71,17.72,17.71,17.71,44649.0,15.5841,15.5929,15.5841,15.5841,44649.0
2023-04-17 13:40:00,17.71,17.72,17.7,17.7,50247.0,15.5841,15.5929,15.5753,15.5753,50247.0
2023-04-17 13:45:00,17.71,17.73,17.7,17.73,84373.0,15.5841,15.6017,15.5753,15.6017,84373.0
2023-04-17 13:50:00,17.73,17.73,17.7,17.7,85155.0,15.6017,15.6017,15.5753,15.5753,85155.0
2023-04-17 13:55:00,17.7,17.71,17.69,17.71,78324.0,15.5753,15.5841,15.5665,15.5841,78324.0
2023-04-17 14:00:00,17.7,17.71,17.66,17.66,122801.0,15.5753,15.5841,15.5401,15.5401,122801.0
2023-04-17 14:05:00,17.66,17.68,17.65,17.68,122837.0,15.5401,15.5577,15.5313,15.5577,122837.0
2023-04-17 14:10:00,17.68,17.71,17.67,17.7,116561.0,15.5577,15.5841,15.5489,15.5753,116561.0
2023-04-17 14:15:00,17.7,17.71,17.69,17.71,65991.0,15.5753,15.5841,15.5665,15.5841,65991.0
2023-04-17 14:20:00,17.71,17.71,17.7,17.7,49041.0,15.5841,15.5841,15.5753,15.5753,49041.0
2023-04-17 14:25:00,17.71,17.71,17.7,17.71,78361.0,15.5841,15.5841,15.5753,15.5841,78361.0
2023-04-17 14:30:00,17.71,17.73,17.7,17.72,64637.0,15.5841,15.6017,15.5753,15.5929,64637.0
2023-04-17 14:35:00,17.72,17.74,17.72,17.73,69807.0,15.5929,15.6105,15.5929,15.6017,69807.0
2023-04-17 14:40:00,17.73,17.75,17.73,17.75,44095.0,15.6017,15.6193,15.6017,15.6193,44095.0
2023-04-17 14:45:00,17.75,17.76,17.74,17.75,89751.0,15.6193,15.6281,15.6105,15.6193,89751.0
2023-04-17 14:50:00,17.75,17.77,17.74,17.76,154587.0,15.6193,15.6369,15.6105,15.6281,154587.0
2023-04-17 14:55:00,17.76,17.77,17.75,17.76,46445.0,15.6281,15.6369,15.6193,15.6281,46445.0
2023-04-17 15:00:00,17.77,17.77,17.76,17.77,113039.0,15.6369,15.6369,15.6281,15.6369,113039.0
2023-04-17 15:05:00,17.77,17.78,17.76,17.78,94887.0,15.6369,15.6457,15.6281,15.6457,94887.0
2023-04-17 15:10:00,17.78,17.78,17.76,17.78,112065.0,15.6457,15.6457,15.6281,15.6457,112065.0
2023-04-17 15:15:00,17.78,17.78,17.77,17.78,144791.0,15.6457,15.6457,15.6369,15.6457,144791.0
2023-04-17 15:20:00,17.78,17.78,17.77,17.78,82874.0,15.6457,15.6457,15.6369,15.6457,82874.0
2023-04-17 15:25:00,17.78,17.78,17.77,17.78,58907.0,15.6457,15.6457,15.6369,15.6457,58907.0
2023-04-17 15:30:00,17.78,17.78,17.76,17.77,174110.0,15.6457,15.6457,15.6281,15.6369,174110.0
2023-04-17 15:35:00,17.77,17.78,17.76,17.77,177407.0,15.6369,15.6457,15.6281,15.6369,177407.0
2023-04-17 15:40:00,17.78,17.78,17.76,17.77,139794.0,15.6457,15.6457,15.6281,15.6369,139794.0
2023-04-17 15:45:00,17.77,17.77,17.75,17.77,351302.0,15.6369,15.6369,15.6193,15.6369,351302.0
2023-04-17 15:50:00,17.77,17.78,17.76,17.78,324565.0,15.6369,15.6457,15.6281,15.6457,324565.0
2023-04-17 15:55:00,17.77,17.79,17.76,17.79,774712.0,15.6369,15.6545,15.6281,15.6545,774712.0
2023-04-18 09:30:00,17.68,17.74,17.66,17.69,342056.0,15.5577,15.6105,15.5401,15.5665,342056.0
2023-04-18 09:35:00,17.69,17.72,17.66,17.68,173337.0,15.5665,15.5929,15.5401,15.5577,173337.0
2023-04-18 09:40:00,17.68,17.71,17.66,17.7,83324.0,15.5577,15.5841,15.5401,15.5753,83324.0
2023-04-18 09:45:00,17.7,17.71,17.68,17.69,119771.0,15.5753,15.5841,15.5577,15.5665,119771.0
2023-04-18 09:50:00,17.68,17.69,17.63,17.66,104066.0,15.5577,15.5665,15.5137,15.5401,104066.0
2023-04-18 09:55:00,17.66,17.67,17.65,17.66,95585.0,15.5401,15.5489,15.5313,15.5401,95585.0
2023-04-18 10:00:00,17.66,17.68,17.64,17.64,86230.0,15.5401,15.5577,15.5225,15.5225,86230.0
2023-04-18 10:05:00,17.65,17.7,17.64,17.7,119706.0,15.5313,15.5753,15.5225,15.5753,119706.0
2023-04-18 10:10:00,17.69,17.71,17.68,17.71,56815.0,15.5665,15.5841,15.5577,15.5841,56815.0
2023-04-18 10:15:00,17.71,17.73,17.7,17.73,93106.0,15.5841,15.6017,15.5753,15.6017,93106.0
2023-04-18 10:20:00,17.73,17.77,17.73,17.77,87520.0,15.6017,15.6369,15.6017,15.6369,87520.0
2023-04-18 10:25:00,17.77,17.77,17.75,17.77,81175.0,15.6369,15.6369,15.6193,15.6369,81175.0
2023-04-18 10:30:00,17.77,17.78,17.74,17.76,79097.0,15.6369,15.6457,15.6105,15.6281,79097.0
2023-04-18 10:35:00,17.75,17.77,17.74,17.75,91993.0,15.6193,15.6369,15.6105,15.6193,91993.0
2023-04-18 10:40:00,17.75,17.77,17.74,17.77,76606.0,15.6193,15.6369,15.6105,15.6369,76606.0
2023-04-18 10:45:00,17.77,17.77,17.73,17.73,105821.0,15.6369,15.6369,15.6017,15.6017,105821.0
2023-04-18 10:50:00,17.73,17.74,17.71,17.73,82659.0,15.6017,15.6105,15.5841,15.6017,82659.0
2023-04-18 10:55:00,17.72,17.73,17.69,17.71,62328.0,15.5929,15.6017,15.5665,15.5841,62328.0
2023-04-18 11:00:00,17.71,17.73,17.69,17.7,86629.0,15.5841,15.6017,15.5665,15.5753,86629.0
2023-04-18 11:05:00,17.7,17.71,17.66,17.66,267161.0,15.5753,15.5841,15.5401,15.5401,267161.0
2023-04-18 11:10:00,17.66,17.67,17.62,17.63,218370.0,15.5401,15.5489,15.5049,15.5137,218370.0
2023-04-18 11:15:00,17.63,17.66,17.62,17.66,145873.0,15.5137,15.5401,15.5049,15.5401,145873.0
2023-04-18 11:20:00,17.66,17.67,17.64,17.66,105000.0,15.5401,15.5489,15.5225,15.5401,105000.0
2023-04-18 11:25:00,17.66,17.67,17.64,17.66,133561.0,15.5401,15.5489,15.5225,15.5401,133561.0
2023-04-18 11:30:00,17.66,17.69,17.66,17.68,107679.0,15.5401,15.5665,15.5401,15.5577,107679.0
2023-04-18 11:35:00,17.68,17.7,17.65,17.66,125008.0,15.5577,15.5753,15.5313,15.5401,125008.0
2023-04-18 11:40:00,17.66,17.69,17.65,17.69,100474.0,15.5401,15.5665,15.5313,15.5665,100474.0
2023-04-18 11:45:00,17.68,17.69,17.66,17.68,134515.0,15.5577,15.5665,15.5401,15.5577,134515.0
2023-04-18 11:50:00,17.68,17.68,17.66,17.67,49216.0,15.5577,15.5577,15.5401,15.5489,49216.0
2023-04-18 11:55:00,17.67,17.7,17.66,17.7,110431.0,15.5489,15.5753,15.5401,15.5753,110431.0
2023-04-18 12:00:00,17.7,17.72,17.69,17.71,121520.0,15.5753,15.5929,15.5665,15.5841,121520.0
2023-04-18 12:05:00,17.71,17.72,17.7,17.71,29783.0,15.5841,15.5929,15.5753,15.5841,29783.0
2023-04-18 12:10:00,17.71,17.73,17.71,17.73,50109.0,15.5841,15.6017,15.5841,15.6017,50109.0
2023-04-18 12:15:00,17.73,17.73,17.71,17.71,74095.0,15.6017,15.6017,15.5841,15.5841,74095.0
2023-04-18 12:20:00,17.72,17.74,17.71,17.72,53323.0,15.5929,15.6105,15.5841,15.5929,53323.0
2023-04-18 12:25:00,17.72,17.73,17.71,17.72,70885.0,15.5929,15.6017,15.5841,15.5929,70885.0
2023-04-18 12:30:00,17.73,17.73,17.72,17.73,34118.0,15.6017,15.6017,15.5929,15.6017,34118.0
2023-04-18 12:35:00,17.73,17.73,17.72,17.73,34637.0,15.6017,15.6017,15.5929,15.6017,34637.0
2023-04-18 12:40:00,17.73,17.73,17.72,17.73,30831.0,15.6017,15.6017,15.5929,15.6017,30831.0
2023-04-18 12:45:00,17.73,17.73,17.7,17.71,152973.0,15.6017,15.6017,15.5753,15.5841,152973.0
2023-04-18 12:50:00,17.71,17.72,17.69,17.7,57299.0,15.5841,15.5929,15.5665,15.5753,57299.0
2023-04-18 12:55:00,17.7,17.7,17.68,17.69,108750.0,15.5753,15.5753,15.5577,15.5665,108750.0
2023-04-18 13:00:00,17.7,17.7,17.67,17.68,76255.0,15.5753,15.5753,15.5489,15.5577,76255.0
2023-04-18 13:05:00,17.68,17.71,17.67,17.71,74010.0,15.5577,15.5841,15.5489,15.5841,74010.0
2023-04-18 13:10:00,17.71,17.72,17.7,17.72,72764.0,15.5841,15.5929,15.5753,15.5929,72764.0
2023-04-18 13:15:00,17.71,17.72,17.69,17.7,72401.0,15.5841,15.5929,15.5665,15.5753,72401.0
2023-04-18 13:20:00,17.7,17.71,17.67,17.68,352605.0,15.5753,15.5841,15.5489,15.5577,352605.0
2023-04-18 13:25:00,17.68,17.68,17.66,17.67,98741.0,15.5577,15.5577,15.5401,15.5489,98741.0
2023-04-18 13:30:00,17.67,17.69,17.66,17.69,98072.0,15.5489,15.5665,15.5401,15.5665,98072.0
2023-04-18 13:35:00,17.69,17.7,17.68,17.7,139536.0,15.5665,15.5753,15.5577,15.5753,139536.0
2023-04-18 13:40:00,17.69,17.7,17.68,17.7,54602.0,15.5665,15.5753,15.5577,15.5753,54602.0
2023-04-18 13:45:00,17.7,17.71,17.69,17.71,73502.0,15.5753,15.5841,15.5665,15.5841,73502.0
2023-04-18 13:50:00,17.71,17.71,17.69,17.7,108861.0,15.5841,15.5841,15.5665,15.5753,108861.0
2023-04-18 13:55:00,17.7,17.73,17.69,17.69,368885.0,15.5753,15.6017,15.5665,15.5665,368885.0
2023-04-18 14:00:00,17.7,17.72,17.69,17.71,117713.0,15.5753,15.5929,15.5665,15.5841,117713.0
2023-04-18 14:05:00,17.71,17.72,17.7,17.71,115029.0,15.5841,15.5929,15.5753,15.5841,115029.0
2023-04-18 14:10:00,17.71,17.73,17.7,17.72,126285.0,15.5841,15.6017,15.5753,15.5929,126285.0
2023-04-18 14:15:00,17.71,17.72,17.7,17.71,110699.0,15.5841,15.5929,15.5753,15.5841,110699.0
2023-04-18 14:20:00,17.7,17.71,17.69,17.71,96509.0,15.5753,15.5841,15.5665,15.5841,96509.0
2023-04-18 14:25:00,17.71,17.71,17.69,17.7,50413.0,15.5841,15.5841,15.5665,15.5753,50413.0
2023-04-18 14:30:00,17.7,17.71,17.69,17.71,44997.0,15.5753,15.5841,15.5665,15.5841,44997.0
2023-04-18 14:35:00,17.71,17.71,17.7,17.71,27961.0,15.5841,15.5841,15.5753,15.5841,27961.0
2023-04-18 14:40:00,17.71,17.71,17.69,17.7,114544.0,15.5841,15.5841,15.5665,15.5753,114544.0
2023-04-18 14:45:00,17.7,17.7,17.65,17.66,121180.0,15.5753,15.5753,15.5313,15.5401,121180.0
2023-04-18 14:50:00,17.66,17.67,17.65,17.66,64056.0,15.5401,15.5489,15.5313,15.5401,64056.0
2023-04-18 14:55:00,17.66,17.68,17.66,17.68,62567.0,15.5401,15.5577,15.5401,15.5577,62567.0
2023-04-18 15:00:00,17.68,17.69,17.67,17.69,61720.0,15.5577,15.5665,15.5489,15.5665,61720.0
2023-04-18 15:05:00,17.69,17.71,17.68,17.71,59452.0,15.5665,15.5841,15.5577,15.5841,59452.0
2023-04-18 15:10:00,17.71,17.71,17.68,17.69,349590.0,15.5841,15.5841,15.5577,15.5665,349590.0
2023-04-18 15:15:00,17.68,17.7,17.68,17.69,264694.0,15.5577,15.5753,15.5577,15.5665,264694.0
2023-04-18 15:20:00,17.69,17.69,17.67,17.69,100008.0,15.5665,15.5665,15.5489,15.5665,100008.0
2023-04-18 15:25:00,17.68,17.7,17.68,17.7,85982.0,15.5577,15.5753,15.5577,15.5753,85982.0
2023-04-18 15:30:00,17.7,17.71,17.69,17.7,109805.0,15.5753,15.5841,15.5665,15.5753,109805.0
2023-04-18 15:35:00,17.7,17.72,17.69,17.7,179151.0,15.5753,15.5929,15.5665,15.5753,179151.0
2023-04-18 15:40:00,17.7,17.7,17.69,17.7,99925.0,15.5753,15.5753,15.5665,15.5753,99925.0
2023-04-18 15:45:00,17.7,17.72,17.69,17.7,369381.0,15.5753,15.5929,15.5665,15.5753,369381.0
2023-04-18 15:50:00,17.71,17.71,17.69,17.71,273749.0,15.5841,15.5841,15.5665,15.5841,273749.0
2023-04-18 15:55:00,17.71,17.72,17.69,17.69,685453.0,15.5841,15.5929,15.5665,15.5665,685453.0
2023-04-19 09:30:00,17.57,17.58,17.48,17.51,288139.0,15.4609,15.4697,15.3817,15.4081,288139.0
2023-04-19 09:35:00,17.51,17.55,17.48,17.53,136402.0,15.4081,15.4433,15.3817,15.4257,136402.0
2023-04-19 09:40:00,17.53,17.57,17.48,17.55,118407.0,15.4257,15.4609,15.3817,15.4433,118407.0
2023-04-19 09:45:00,17.55,17.56,17.49,17.52,146549.0,15.4433,15.4521,15.3905,15.4169,146549.0
2023-04-19 09:50:00,17.52,17.53,17.5,17.53,88790.0,15.4169,15.4257,15.3993,15.4257,88790.0
2023-04-19 09:55:00,17.53,17.53,17.48,17.48,192474.0,15.4257,15.4257,15.3817,15.3817,192474.0
2023-04-19 10:00:00,17.48,17.5,17.45,17.45,122040.0,15.3817,15.3993,15.3553,15.3553,122040.0
2023-04-19 10:05:00,17.45,17.47,17.43,17.46,145102.0,15.3553,15.3729,15.3377,15.3641,145102.0
2023-04-19 10:10:00,17.46,17.48,17.45,17.46,119031.0,15.3641,15.3817,15.3553,15.3641,119031.0
2023-04-19 10:15:00,17.45,17.46,17.42,17.44,127761.0,15.3553,15.3641,15.3289,15.3465,127761.0
2023-04-19 10:20:00,17.44,17.5,17.43,17.48,152960.0,15.3465,15.3993,15.3377,15.3817,152960.0
2023-04-19 10:25:00,17.49,17.49,17.46,17.48,240692.0,15.3905,15.3905,15.3641,15.3817,240692.0
2023-04-19 10:30:00,17.48,17.5,17.46,17.48,66782.0,15.3817,15.3993,15.3641,15.3817,66782.0
2023-04-19 10:35:00,17.48,17.52,17.47,17.5,124613.0,15.3817,15.4169,15.3729,15.3993,124613.0
2023-04-19 10:40:00,17.5,17.51,17.48,17.51,80018.0,15.3993,15.4081,15.3817,15.4081,80018.0
2023-04-19 10:45:00,17.51,17.51,17.48,17.51,111154.0,15.4081,15.4081,15.3817,15.4081,111154.0
2023-04-19 10:50:00,17.51,17.53,17.49,17.51,110936.0,15.4081,15.4257,15.3905,15.4081,110936.0
2023-04-19 10:55:00,17.52,17.54,17.49,17.51,306867.0,15.4169,15.4345,15.3905,15.4081,306867.0
2023-04-19 11:00:00,17.51,17.52,17.5,17.51,90918.0,15.4081,15.4169,15.3993,15.4081,90918.0
2023-04-19 11:05:00,17.52,17.52,17.48,17.48,56492.0,15.4169,15.4169,15.3817,15.3817,56492.0
2023-04-19 11:10:00,17.49,17.5,17.48,17.5,43162.0,15.3905,15.3993,15.3817,15.3993,43162.0
2023-04-19 11:15:00,17.5,17.54,17.49,17.54,1060583.0,15.3993,15.4345,15.3905,15.4345,1060583.0
2023-04-19 11:20:00,17.54,17.57,17.53,17.55,194693.0,15.4345,15.4609,15.4257,15.4433,194693.0
2023-04-19 11:25:00,17.55,17.59,17.55,17.58,196112.0,15.4433,15.4785,15.4433,15.4697,196112.0
2023-04-19 11:30:00,17.59,17.59,17.56,17.57,198484.0,15.4785,15.4785,15.4521,15.4609,198484.0
2023-04-19 11:35:00,17.56,17.61,17.56,17.6,130296.0,15.4521,15.4961,15.4521,15.4873,130296.0
2023-04-19 11:40:00,17.6,17.6,17.59,17.6,74136.0,15.4873,15.4873,15.4785,15.4873,74136.0
2023-04-19 11:45:00,17.6,17.61,17.59,17.61,138186.0,15.4873,15.4961,15.4785,15.4961,138186.0
2023-04-19 11:50:00,17.61,17.61,17.59,17.61,324767.0,15.4961,15.4961,15.4785,15.4961,324767.0
2023-04-19 11:55:00,17.61,17.61,17.55,17.57,251506.0,15.4961,15.4961,15.4433,15.4609,251506.0
2023-04-19 12:00:00,17.58,17.59,17.56,17.57,132275.0,15.4697,15.4785,15.4521,15.4609,132275.0
2023-04-19 12:05:00,17.56,17.57,17.55,17.56,89245.0,15.4521,15.4609,15.4433,15.4521,89245.0
2023-04-19 12:10:00,17.57,17.57,17.56,17.57,45546.0,15.4609,15.4609,15.4521,15.4609,45546.0
2023-04-19 12:15:00,17.57,17.58,17.56,17.57,142790.0,15.4609,15.4697,15.4521,15.4609,142790.0
2023-04-19 12:20:00,17.57,17.58,17.54,17.55,90487.0,15.4609,15.4697,15.4345,15.4433,90487.0
2023-04-19 12:25:00,17.55,17.56,17.53,17.54,116193.0,15.4433,15.4521,15.4257,15.4345,116193.0
2023-04-19 12:30:00,17.54,17.57,17.53,17.57,89220.0,15.4345,15.4609,15.4257,15.4609,89220.0
2023-04-19 12:35:00,17.57,17.58,17.56,17.57,48558.0,15.4609,15.4697,15.4521,15.4609,48558.0
2023-04-19 12:40:00,17.57,17.59,17.57,17.57,88099.0,15.4609,15.4785,15.4609,15.4609,88099.0
2023-04-19 12:45:00,17.58,17.59,17.57,17.59,40122.0,15.4697,15.4785,15.4609,15.4785,40122.0
2023-04-19 12:50:00,17.59,17.6,17.58,17.6,57802.0,15.4785,15.4873,15.4697,15.4873,57802.0
2023-04-19 12:55:00,17.6,17.6,17.59,17.59,29811.0,15.4873,15.4873,15.4785,15.4785,29811.0
2023-04-19 13:00:00,17.6,17.61,17.59,17.61,89374.0,15.4873,15.4961,15.4785,15.4961,89374.0
2023-04-19 13:05:00,17.61,17.62,17.6,17.61,68746.0,15.4961,15.5049,15.4873,15.4961,68746.0
2023-04-19 13:10:00,17.61,17.61,17.6,17.61,43168.0,15.4961,15.4961,15.4873,15.4961,43168.0
2023-04-19 13:15:00,17.61,17.61,17.59,17.6,98845.0,15.4961,15.4961,15.4785,15.4873,98845.0
2023-04-19 13:20:00,17.59,17.6,17.58,17.59,62257.0,15.4785,15.4873,15.4697,15.4785,62257.0
2023-04-19 13:25:00,17.59,17.59,17.58,17.59,45522.0,15.4785,15.4785,15.4697,15.4785,45522.0
2023-04-19 13:30:00,17.58,17.6,17.58,17.6,92950.0,15.4697,15.4873,15.4697,15.4873,92950.0
2023-04-19 13:35:00,17.6,17.62,17.59,17.62,77630.0,15.4873,15.5049,15.4785,15.5049,77630.0
2023-04-19 13:40:00,17.62,17.63,17.6,17.62,115006.0,15.5049,15.5137,15.4873,15.5049,115006.0
2023-04-19 13:45:00,17.62,17.63,17.61,17.63,67546.0,15.5049,15.5137,15.4961,15.5137,67546.0
2023-04-19 13:50:00,17.63,17.64,17.61,17.62,123762.0,15.5137,15.5225,15.4961,15.5049,123762.0
2023-04-19 13:55:00,17.61,17.63,17.61,17.63,47497.0,15.4961,15.5137,15.4961,15.5137,47497.0
2023-04-19 14:00:00,17.63,17.66,17.62,17.63,100028.0,15.5137,15.5401,15.5049,15.5137,100028.0
2023-04-19 14:05:00,17.63,17.63,17.6,17.62,128541.0,15.5137,15.5137,15.4873,15.5049,128541.0
2023-04-19 14:10:00,17.61,17.62,17.6,17.61,52560.0,15.4961,15.5049,15.4873,15.4961,52560.0
2023-04-19 14:15:00,17.61,17.62,17.6,17.61,97406.0,15.4961,15.5049,15.4873,15.4961,97406.0
2023-04-19 14:20:00,17.61,17.62,17.58,17.58,231479.0,15.4961,15.5049,15.4697,15.4697,231479.0
2023-04-19 14:25:00,17.59,17.61,17.58,17.61,102021.0,15.4785,15.4961,15.4697,15.4961,102021.0
2023-04-19 14:30:00,17.61,17.62,17.61,17.62,66468.0,15.4961,15.5049,15.4961,15.5049,66468.0
2023-04-19 14:35:00,17.62,17.62,17.59,17.6,103103.0,15.5049,15.5049,15.4785,15.4873,103103.0
2023-04-19 14:40:00,17.59,17.62,17.59,17.61,129003.0,15.4785,15.5049,15.4785,15.4961,129003.0
2023-04-19 14:45:00,17.61,17.61,17.59,17.61,80201.0,15.4961,15.4961,15.4785,15.4961,80201.0
2023-04-19 14:50:00,17.61,17.62,17.6,17.62,113341.0,15.4961,15.5049,15.4873,15.5049,113341.0
2023-04-19 14:55:00,17.62,17.62,17.61,17.62,33501.0,15.5049,15.5049,15.4961,15.5049,33501.0
2023-04-19 15:00:00,17.62,17.63,17.6,17.61,113082.0,15.5049,15.5137,15.4873,15.4961,113082.0
2023-04-19 15:05:00,17.61,17.62,17.6,17.62,158761.0,15.4961,15.5049,15.4873,15.5049,158761.0
2023-04-19 15:10:00,17.62,17.63,17.61,17.62,104075.0,15.5049,15.5137,15.4961,15.5049,104075.0
2023-04-19 15:15:00,17.62,17.62,17.6,17.61,108621.0,15.5049,15.5049,15.4873,15.4961,108621.0
2023-04-19 15:20:00,17.6,17.61,17.58,17.6,145204.0,15.4873,15.4961,15.4697,15.4873,145204.0
2023-04-19 15:25:00,17.6,17.6,17.58,17.6,108376.0,15.4873,15.4873,15.4697,15.4873,108376.0
2023-04-19 15:30:00,17.6,17.61,17.59,17.61,143390.0,15.4873,15.4961,15.4785,15.4961,143390.0
2023-04-19 15:35:00,17.61,17.63,17.6,17.63,139988.0,15.4961,15.5137,15.4873,15.5137,139988.0
2023-04-19 15:40:00,17.63,17.64,17.6,17.61,246009.0,15.5137,15.5225,15.4873,15.4961,246009.0
2023-04-19 15:45:00,17.6,17.61,17.57,17.59,432888.0,15.4873,15.4961,15.4609,15.4785,432888.0
2023-04-19 15:50:00,17.59,17.62,17.58,17.6,365752.0,15.4785,15.5049,15.4697,15.4873,365752.0
2023-04-19 15:55:00,17.61,17.62,17.59,17.61,951375.0,15.4961,15.5049,15.4785,15.4961,951375.0
2023-04-20 09:30:00,17.59,17.72,17.48,17.52,611079.0,15.4785,15.5929,15.3817,15.4169,611079.0
2023-04-20 09:35:00,17.53,17.55,17.45,17.49,340240.0,15.4257,15.4433,15.3553,15.3905,340240.0
2023-04-20 09:40:00,17.49,17.5,17.38,17.38,200504.0,15.3905,15.3993,15.2937,15.2937,200504.0
2023-04-20 09:45:00,17.38,17.4,17.32,17.32,155729.0,15.2937,15.3113,15.2409,15.2409,155729.0
2023-04-20 09:50:00,17.32,17.34,17.18,17.18,489999.0,15.2409,15.2585,15.1177,15.1177,489999.0
2023-04-20 09:55:00,17.18,17.25,17.09,17.19,659545.0,15.1177,15.1793,15.0385,15.1265,659545.0
2023-04-20 10:00:00,17.19,17.21,17.14,17.14,311205.0,15.1265,15.1441,15.0825,15.0825,311205.0
2023-04-20 10:05:00,17.14,17.24,17.13,17.23,183657.0,15.0825,15.1705,15.0737,15.1617,183657.0
2023-04-20 10:10:00,17.23,17.33,17.23,17.29,183604.0,15.1617,15.2497,15.1617,15.2145,183604.0
2023-04-20 10:15:00,17.29,17.34,17.27,17.3,163602.0,15.2145,15.2585,15.1969,15.2233,163602.0
2023-04-20 10:20:00,17.29,17.34,17.23,17.34,332707.0,15.2145,15.2585,15.1617,15.2585,332707.0
2023-04-20 10:25:00,17.34,17.38,17.31,17.34,231034.0,15.2585,15.2937,15.2321,15.2585,231034.0
2023-04-20 10:30:00,17.34,17.37,17.32,17.33,89479.0,15.2585,15.2849,15.2409,15.2497,89479.0
2023-04-20 10:35:00,17.34,17.35,17.31,17.34,111178.0,15.2585,15.2673,15.2321,15.2585,111178.0
2023-04-20 10:40:00,17.34,17.35,17.31,17.34,215619.0,15.2585,15.2673,15.2321,15.2585,215619.0
2023-04-20 10:45:00,17.32,17.39,17.32,17.38,131217.0,15.2409,15.3025,15.2409,15.2937,131217.0
2023-04-20 10:50:00,17.38,17.38,17.33,17.34,74487.0,15.2937,15.2937,15.2497,15.2585,74487.0
2023-04-20 10:55:00,17.34,17.37,17.31,17.36,261169.0,15.2585,15.2849,15.2321,15.2761,261169.0
2023-04-20 11:00:00,17.36,17.38,17.29,17.3,101664.0,15.2761,15.2937,15.2145,15.2233,101664.0
2023-04-20 11:05:00,17.3,17.31,17.25,17.26,191215.0,15.2233,15.2321,15.1793,15.1881,191215.0
2023-04-20 11:10:00,17.26,17.27,17.19,17.21,101892.0,15.1881,15.1969,15.1265,15.1441,101892.0
2023-04-20 11:15:00,17.2,17.2,17.15,17.18,232870.0,15.1353,15.1353,15.0913,15.1177,232870.0
2023-04-20 11:20:00,17.18,17.22,17.17,17.21,113011.0,15.1177,15.1529,15.1089,15.1441,113011.0
2023-04-20 11:25:00,17.21,17.22,17.15,17.21,131393.0,15.1441,15.1529,15.0913,15.1441,131393.0
2023-04-20 11:30:00,17.2,17.21,17.16,17.17,77729.0,15.1353,15.1441,15.1001,15.1089,77729.0
2023-04-20 11:35:00,17.17,17.21,17.17,17.21,113777.0,15.1089,15.1441,15.1089,15.1441,113777.0
2023-04-20 11:40:00,17.21,17.26,17.2,17.23,169671.0,15.1441,15.1881,15.1353,15.1617,169671.0
2023-04-20 11:45:00,17.23,17.28,17.23,17.26,208239.0,15.1617,15.2057,15.1617,15.1881,208239.0
2023-04-20 11:50:00,17.26,17.27,17.24,17.27,99890.0,15.1881,15.1969,15.1705,15.1969,99890.0
2023-04-20 11:55:00,17.26,17.28,17.23,17.23,114097.0,15.1881,15.2057,15.1617,15.1617,114097.0
2023-04-20 12:00:00,17.23,17.24,17.17,17.18,130257.0,15.1617,15.1705,15.1089,15.1177,130257.0
2023-04-20 12:05:00,17.17,17.18,17.15,17.16,94729.0,15.1089,15.1177,15.0913,15.1001,94729.0
2023-04-20 12:10:00,17.16,17.17,17.15,17.16,74583.0,15.1001,15.1089,15.0913,15.1001,74583.0
2023-04-20 12:15:00,17.15,17.17,17.15,17.16,108077.0,15.0913,15.1089,15.0913,15.1001,108077.0
2023-04-20 12:20:00,17.17,17.18,17.15,17.16,122749.0,15.1089,15.1177,15.0913,15.1001,122749.0
2023-04-20 12:25:00,17.16,17.22,17.15,17.21,348086.0,15.1001,15.1529,15.0913,15.1441,348086.0
2023-04-20 12:30:00,17.21,17.22,17.2,17.21,79575.0,15.1441,15.1529,15.1353,15.1441,79575.0
2023-04-20 12:35:00,17.21,17.23,17.18,17.19,130462.0,15.1441,15.1617,15.1177,15.1265,130462.0
2023-04-20 12:40:00,17.19,17.22,17.18,17.21,102264.0,15.1265,15.1529,15.1177,15.1441,102264.0
2023-04-20 12:45:00,17.21,17.22,17.18,17.2,105499.0,15.1441,15.1529,15.1177,15.1353,105499.0
2023-04-20 12:50:00,17.2,17.2,17.17,17.2,78744.0,15.1353,15.1353,15.1089,15.1353,78744.0
2023-04-20 12:55:00,17.2,17.21,17.19,17.21,47840.0,15.1353,15.1441,15.1265,15.1441,47840.0
2023-04-20 13:00:00,17.21,17.23,17.2,17.23,53686.0,15.1441,15.1617,15.1353,15.1617,53686.0
2023-04-20 13:05:00,17.23,17.23,17.19,17.21,102177.0,15.1617,15.1617,15.1265,15.1441,102177.0
2023-04-20 13:10:00,17.2,17.22,17.19,17.19,47477.0,15.1353,15.1529,15.1265,15.1265,47477.0
2023-04-20 13:15:00,17.19,17.2,17.19,17.2,87431.0,15.1265,15.1353,15.1265,15.1353,87431.0
2023-04-20 13:20:00,17.2,17.22,17.19,17.21,72101.0,15.1353,15.1529,15.1265,15.1441,72101.0
2023-04-20 13:25:00,17.21,17.24,17.21,17.23,65350.0,15.1441,15.1705,15.1441,15.1617,65350.0
2023-04-20 13:30:00,17.23,17.24,17.23,17.23,21973.0,15.1617,15.1705,15.1617,15.1617,21973.0
2023-04-20 13:35:00,17.23,17.24,17.21,17.21,63572.0,15.1617,15.1705,15.1441,15.1441,63572.0
2023-04-20 13:40:00,17.21,17.23,17.2,17.22,105480.0,15.1441,15.1617,15.1353,15.1529,105480.0
2023-04-20 13:45:00,17.22,17.25,17.22,17.23,202761.0,15.1529,15.1793,15.1529,15.1617,202761.0
2023-04-20 13:50:00,17.23,17.26,17.22,17.26,70908.0,15.1617,15.1881,15.1529,15.1881,70908.0
2023-04-20 13:55:00,17.25,17.26,17.24,17.24,54776.0,15.1793,15.1881,15.1705,15.1705,54776.0
2023-04-20 14:00:00,17.25,17.26,17.24,17.24,67634.0,15.1793,15.1881,15.1705,15.1705,67634.0
2023-04-20 14:05:00,17.24,17.25,17.22,17.23,92528.0,15.1705,15.1793,15.1529,15.1617,92528.0
2023-04-20 14:10:00,17.23,17.25,17.23,17.23,53429.0,15.1617,15.1793,15.1617,15.1617,53429.0
2023-04-20 14:15:00,17.23,17.24,17.21,17.21,139265.0,15.1617,15.1705,15.1441,15.1441,139265.0
2023-04-20 14:20:00,17.21,17.23,17.2,17.21,117298.0,15.1441,15.1617,15.1353,15.1441,117298.0
2023-04-20 14:25:00,17.21,17.23,17.21,17.21,90901.0,15.1441,15.1617,15.1441,15.1441,90901.0
2023-04-20 14:30:00,17.21,17.22,17.19,17.2,142240.0,15.1441,15.1529,15.1265,15.1353,142240.0
2023-04-20 14:35:00,17.2,17.2,17.18,17.19,80193.0,15.1353,15.1353,15.1177,15.1265,80193.0
2023-04-20 14:40:00,17.19,17.2,17.18,17.2,134702.0,15.1265,15.1353,15.1177,15.1353,134702.0
2023-04-20 14:45:00,17.19,17.22,17.19,17.22,104221.0,15.1265,15.1529,15.1265,15.1529,104221.0
2023-04-20 14:50:00,17.21,17.23,17.2,17.21,158459.0,15.1441,15.1617,15.1353,15.1441,158459.0
2023-04-20 14:55:00,17.2,17.21,17.19,17.21,157535.0,15.1353,15.1441,15.1265,15.1441,157535.0
2023-04-20 15:00:00,17.21,17.21,17.18,17.18,64305.0,15.1441,15.1441,15.1177,15.1177,64305.0
2023-04-20 15:05:00,17.19,17.19,17.18,17.19,51167.0,15.1265,15.1265,15.1177,15.1265,51167.0
2023-04-20 15:10:00,17.19,17.19,17.16,17.16,127780.0,15.1265,15.1265,15.1001,15.1001,127780.0
2023-04-20 15:15:00,17.16,17.17,17.16,17.16,58283.0,15.1001,15.1089,15.1001,15.1001,58283.0
2023-04-20 15:20:00,17.17,17.19,17.16,17.19,132721.0,15.1089,15.1265,15.1001,15.1265,132721.0
2023-04-20 15:25:00,17.19,17.19,17.17,17.18,145972.0,15.1265,15.1265,15.1089,15.1177,145972.0
2023-04-20 15:30:00,17.18,17.21,17.17,17.21,122876.0,15.1177,15.1441,15.1089,15.1441,122876.0
2023-04-20 15:35:00,17.21,17.24,17.18,17.23,293006.0,15.1441,15.1705,15.1177,15.1617,293006.0
2023-04-20 15:40:00,17.22,17.24,17.22,17.23,200820.0,15.1529,15.1705,15.1529,15.1617,200820.0
2023-04-20 15:45:00,17.22,17.26,17.2,17.25,322828.0,15.1529,15.1881,15.1353,15.1793,322828.0
2023-04-20 15:50:00,17.25,17.3,17.24,17.3,410902.0,15.1793,15.2233,15.1705,15.2233,410902.0
2023-04-20 15:55:00,17.3,17.35,17.3,17.35,1009858.0,15.2233,15.2673,15.2233,15.2673,1009858.0
2023-04-21 09:30:00,17.4,17.41,17.28,17.3,390908.0,15.3113,15.3201,15.2057,15.2233,390908.0
2023-04-21 09:35:00,17.3,17.33,17.25,17.28,142745.0,15.2233,15.2497,15.1793,15.2057,142745.0
2023-04-21 09:40:00,17.28,17.28,17.2,17.21,116148.0,15.2057,15.2057,15.1353,15.1441,116148.0
2023-04-21 09:45:00,17.21,17.24,17.18,17.22,206324.0,15.1441,15.1705,15.1177,15.1529,206324.0
2023-04-21 09:50:00,17.22,17.23,17.18,17.21,174273.0,15.1529,15.1617,15.1177,15.1441,174273.0
2023-04-21 09:55:00,17.2,17.21,17.17,17.19,146318.0,15.1353,15.1441,15.1089,15.1265,146318.0
2023-04-21 10:00:00,17.2,17.21,17.16,17.21,137286.0,15.1353,15.1441,15.1001,15.1441,137286.0
2023-04-21 10:05:00,17.2,17.26,17.2,17.23,129227.0,15.1353,15.1881,15.1353,15.1617,129227.0
2023-04-21 10:10:00,17.22,17.25,17.21,17.25,125723.0,15.1529,15.1793,15.1441,15.1793,125723.0
2023-04-21 10:15:00,17.25,17.27,17.22,17.27,119686.0,15.1793,15.1969,15.1529,15.1969,119686.0
2023-04-21 10:20:00,17.27,17.28,17.23,17.26,78639.0,15.1969,15.2057,15.1617,15.1881,78639.0
2023-04-21 10:25:00,17.27,17.28,17.25,17.26,92822.0,15.1969,15.2057,15.1793,15.1881,92822.0
2023-04-21 10:30:00,17.26,17.28,17.24,17.25,95897.0,15.1881,15.2057,15.1705,15.1793,95897.0
2023-04-21 10:35:00,17.24,17.27,17.24,17.26,57898.0,15.1705,15.1969,15.1705,15.1881,57898.0
2023-04-21 10:40:00,17.25,17.26,17.15,17.2,229775.0,15.1793,15.1881,15.0913,15.1353,229775.0
2023-04-21 10:45:00,17.19,17.22,17.18,17.2,67235.0,15.1265,15.1529,15.1177,15.1353,67235.0
2023-04-21 10:50:00,17.2,17.2,17.18,17.19,85218.0,15.1353,15.1353,15.1177,15.1265,85218.0
2023-04-21 10:55:00,17.19,17.21,17.16,17.17,101665.0,15.1265,15.1441,15.1001,15.1089,101665.0
2023-04-21 11:00:00,17.18,17.22,17.15,17.21,79824.0,15.1177,15.1529,15.0913,15.1441,79824.0
2023-04-21 11:05:00,17.21,17.23,17.2,17.21,79056.0,15.1441,15.1617,15.1353,15.1441,79056.0
2023-04-21 11:10:00,17.21,17.22,17.2,17.21,46244.0,15.1441,15.1529,15.1353,15.1441,46244.0
2023-04-21 11:15:00,17.2,17.21,17.19,17.21,53840.0,15.1353,15.1441,15.1265,15.1441,53840.0
2023-04-21 11:20:00,17.21,17.24,17.2,17.23,173443.0,15.1441,15.1705,15.1353,15.1617,173443.0
2023-04-21 11:25:00,17.23,17.23,17.2,17.21,188355.0,15.1617,15.1617,15.1353,15.1441,188355.0
2023-04-21 11:30:00,17.21,17.24,17.21,17.23,118805.0,15.1441,15.1705,15.1441,15.1617,118805.0
2023-04-21 11:35:00,17.23,17.23,17.18,17.19,101327.0,15.1617,15.1617,15.1177,15.1265,101327.0
2023-04-21 11:40:00,17.2,17.23,17.19,17.21,91242.0,15.1353,15.1617,15.1265,15.1441,91242.0
2023-04-21 11:45:00,17.22,17.22,17.18,17.19,55123.0,15.1529,15.1529,15.1177,15.1265,55123.0
2023-04-21 11:50:00,17.19,17.23,17.18,17.22,132247.0,15.1265,15.1617,15.1177,15.1529,132247.0
2023-04-21 11:55:00,17.23,17.25,17.22,17.23,73667.0,15.1617,15.1793,15.1529,15.1617,73667.0
2023-04-21 12:00:00,17.23,17.24,17.22,17.23,87680.0,15.1617,15.1705,15.1529,15.1617,87680.0
2023-04-21 12:05:00,17.23,17.26,17.23,17.23,71261.0,15.1617,15.1881,15.1617,15.1617,71261.0
2023-04-21 12:10:00,17.23,17.25,17.23,17.24,57239.0,15.1617,15.1793,15.1617,15.1705,57239.0
2023-04-21 12:15:00,17.23,17.24,17.22,17.23,45073.0,15.1617,15.1705,15.1529,15.1617,45073.0
2023-04-21 12:20:00,17.24,17.24,17.21,17.22,65394.0,15.1705,15.1705,15.1441,15.1529,65394.0
2023-04-21 12:25:00,17.23,17.23,17.2,17.22,170676.0,15.1617,15.1617,15.1353,15.1529,170676.0
2023-04-21 12:30:00,17.21,17.23,17.2,17.21,42929.0,15.1441,15.1617,15.1353,15.1441,42929.0
2023-04-21 12:35:00,17.21,17.22,17.19,17.2,41279.0,15.1441,15.1529,15.1265,15.1353,41279.0
2023-04-21 12:40:00,17.2,17.21,17.19,17.21,63576.0,15.1353,15.1441,15.1265,15.1441,63576.0
2023-04-21 12:45:00,17.2,17.22,17.2,17.21,37740.0,15.1353,15.1529,15.1353,15.1441,37740.0
2023-04-21 12:50:00,17.21,17.22,17.2,17.21,33609.0,15.1441,15.1529,15.1353,15.1441,33609.0
2023-04-21 12:55:00,17.21,17.24,17.21,17.22,83619.0,15.1441,15.1705,15.1441,15.1529,83619.0
2023-04-21 13:00:00,17.22,17.24,17.22,17.23,34073.0,15.1529,15.1705,15.1529,15.1617,34073.0
2023-04-21 13:05:00,17.23,17.23,17.22,17.23,43129.0,15.1617,15.1617,15.1529,15.1617,43129.0
2023-04-21 13:10:00,17.23,17.24,17.22,17.23,70043.0,15.1617,15.1705,15.1529,15.1617,70043.0
2023-04-21 13:15:00,17.24,17.24,17.21,17.21,63733.0,15.1705,15.1705,15.1441,15.1441,63733.0
2023-04-21 13:20:00,17.21,17.24,17.21,17.24,58757.0,15.1441,15.1705,15.1441,15.1705,58757.0
2023-04-21 13:25:00,17.24,17.25,17.22,17.23,60129.0,15.1705,15.1793,15.1529,15.1617,60129.0
2023-04-21 13:30:00,17.23,17.26,17.22,17.26,51554.0,15.1617,15.1881,15.1529,15.1881,51554.0
2023-04-21 13:35:00,17.25,17.26,17.25,17.26,18009.0,15.1793,15.1881,15.1793,15.1881,18009.0
2023-04-21 13:40:00,17.26,17.28,17.26,17.27,67556.0,15.1881,15.2057,15.1881,15.1969,67556.0
2023-04-21 13:45:00,17.26,17.27,17.24,17.26,51166.0,15.1881,15.1969,15.1705,15.1881,51166.0
2023-04-21 13:50:00,17.26,17.27,17.25,17.27,33299.0,15.1881,15.1969,15.1793,15.1969,33299.0
2023-04-21 13:55:00,17.27,17.28,17.26,17.27,74812.0,15.1969,15.2057,15.1881,15.1969,74812.0
2023-04-21 14:00:00,17.27,17.28,17.26,17.28,27628.0,15.1969,15.2057,15.1881,15.2057,27628.0
2023-04-21 14:05:00,17.28,17.3,17.27,17.3,133379.0,15.2057,15.2233,15.1969,15.2233,133379.0
2023-04-21 14:10:00,17.3,17.3,17.29,17.3,42675.0,15.2233,15.2233,15.2145,15.2233,42675.0
2023-04-21 14:15:00,17.29,17.3,17.27,17.28,99841.0,15.2145,15.2233,15.1969,15.2057,99841.0
2023-04-21 14:20:00,17.28,17.28,17.26,17.27,81783.0,15.2057,15.2057,15.1881,15.1969,81783.0
2023-04-21 14:25:00,17.27,17.29,17.26,17.28,59893.0,15.1969,15.2145,15.1881,15.2057,59893.0
2023-04-21 14:30:00,17.28,17.28,17.27,17.28,41090.0,15.2057,15.2057,15.1969,15.2057,41090.0
2023-04-21 14:35:00,17.28,17.28,17.26,17.27,49533.0,15.2057,15.2057,15.1881,15.1969,49533.0
2023-04-21 14:40:00,17.26,17.28,17.26,17.28,45603.0,15.1881,15.2057,15.1881,15.2057,45603.0
2023-04-21 14:45:00,17.27,17.29,17.26,17.29,66297.0,15.1969,15.2145,15.1881,15.2145,66297.0
2023-04-21 14:50:00,17.29,17.29,17.28,17.28,30089.0,15.2145,15.2145,15.2057,15.2057,30089.0
2023-04-21 14:55:00,17.29,17.29,17.28,17.29,29250.0,15.2145,15.2145,15.2057,15.2145,29250.0
2023-04-21 15:00:00,17.29,17.3,17.28,17.3,96106.0,15.2145,15.2233,15.2057,15.2233,96106.0
2023-04-21 15:05:00,17.3,17.31,17.29,17.3,74084.0,15.2233,15.2321,15.2145,15.2233,74084.0
2023-04-21 15:10:00,17.3,17.32,17.29,17.31,130941.0,15.2233,15.2409,15.2145,15.2321,130941.0
2023-04-21 15:15:00,17.31,17.32,17.3,17.3,78266.0,15.2321,15.2409,15.2233,15.2233,78266.0
2023-04-21 15:20:00,17.3,17.31,17.3,17.3,44581.0,15.2233,15.2321,15.2233,15.2233,44581.0
2023-04-21 15:25:00,17.3,17.32,17.3,17.32,80624.0,15.2233,15.2409,15.2233,15.2409,80624.0
2023-04-21 15:30:00,17.32,17.33,17.31,17.32,95604.0,15.2409,15.2497,15.2321,15.2409,95604.0
2023-04-21 15:35:00,17.32,17.34,17.31,17.32,109359.0,15.2409,15.2585,15.2321,15.2409,109359.0
2023-04-21 15:40:00,17.32,17.34,17.32,17.32,160999.0,15.2409,15.2585,15.2409,15.2409,160999.0
2023-04-21 15:45:00,17.32,17.35,17.31,17.35,351621.0,15.2409,15.2673,15.2321,15.2673,351621.0
2023-04-21 15:50:00,17.35,17.37,17.35,17.37,229141.0,15.2673,15.2849,15.2673,15.2849,229141.0
2023-04-21 15:55:00,17.37,17.38,17.36,17.38,716440.0,15.2849,15.2937,15.2761,15.2937,716440.0
2023-04-24 09:30:00,17.36,17.45,17.36,17.41,288621.0,15.2761,15.3553,15.2761,15.3201,288621.0
2023-04-24 09:35:00,17.42,17.42,17.37,17.38,105767.0,15.3289,15.3289,15.2849,15.2937,105767.0
2023-04-24 09:40:00,17.38,17.4,17.34,17.38,96806.0,15.2937,15.3113,15.2585,15.2937,96806.0
2023-04-24 09:45:00,17.38,17.4,17.37,17.4,62686.0,15.2937,15.3113,15.2849,15.3113,62686.0
2023-04-24 09:50:00,17.4,17.41,17.39,17.41,37393.0,15.3113,15.3201,15.3025,15.3201,37393.0
2023-04-24 09:55:00,17.41,17.43,17.4,17.41,69338.0,15.3201,15.3377,15.3113,15.3201,69338.0
2023-04-24 10:00:00,17.42,17.45,17.41,17.44,69896.0,15.3289,15.3553,15.3201,15.3465,69896.0
2023-04-24 10:05:00,17.44,17.45,17.43,17.45,71691.0,15.3465,15.3553,15.3377,15.3553,71691.0
2023-04-24 10:10:00,17.45,17.48,17.43,17.47,101798.0,15.3553,15.3817,15.3377,15.3729,101798.0
2023-04-24 10:15:00,17.47,17.49,17.46,17.46,78602.0,15.3729,15.3905,15.3641,15.3641,78602.0
2023-04-24 10:20:00,17.46,17.48,17.45,17.46,70837.0,15.3641,15.3817,15.3553,15.3641,70837.0
2023-04-24 10:25:00,17.46,17.47,17.45,17.47,59428.0,15.3641,15.3729,15.3553,15.3729,59428.0
2023-04-24 10:30:00,17.47,17.5,17.47,17.48,111683.0,15.3729,15.3993,15.3729,15.3817,111683.0
2023-04-24 10:35:00,17.48,17.51,17.47,17.5,108326.0,15.3817,15.4081,15.3729,15.3993,108326.0
2023-04-24 10:40:00,17.5,17.5,17.46,17.46,63424.0,15.3993,15.3993,15.3641,15.3641,63424.0
2023-04-24 10:45:00,17.46,17.49,17.45,17.48,61941.0,15.3641,15.3905,15.3553,15.3817,61941.0
2023-04-24 10:50:00,17.48,17.5,17.48,17.48,39923.0,15.3817,15.3993,15.3817,15.3817,39923.0
2023-04-24 10:55:00,17.48,17.49,17.46,17.46,50942.0,15.3817,15.3905,15.3641,15.3641,50942.0
2023-04-24 11:00:00,17.46,17.47,17.45,17.47,41529.0,15.3641,15.3729,15.3553,15.3729,41529.0
2023-04-24 11:05:00,17.47,17.48,17.46,17.47,63547.0,15.3729,15.3817,15.3641,15.3729,63547.0
2023-04-24 11:10:00,17.46,17.47,17.45,17.46,59987.0,15.3641,15.3729,15.3553,15.3641,59987.0
2023-04-24 11:15:00,17.46,17.47,17.46,17.47,24119.0,15.3641,15.3729,15.3641,15.3729,24119.0
2023-04-24 11:20:00,17.46,17.5,17.46,17.5,86930.0,15.3641,15.3993,15.3641,15.3993,86930.0
2023-04-24 11:25:00,17.5,17.5,17.48,17.49,68757.0,15.3993,15.3993,15.3817,15.3905,68757.0
2023-04-24 11:30:00,17.48,17.53,17.48,17.53,90119.0,15.3817,15.4257,15.3817,15.4257,90119.0
2023-04-24 11:35:00,17.52,17.53,17.5,17.53,79892.0,15.4169,15.4257,15.3993,15.4257,79892.0
2023-04-24 11:40:00,17.52,17.53,17.51,17.52,40039.0,15.4169,15.4257,15.4081,15.4169,40039.0
2023-04-24 11:45:00,17.52,17.55,17.51,17.55,77583.0,15.4169,15.4433,15.4081,15.4433,77583.0
2023-04-24 11:50:00,17.55,17.56,17.54,17.54,56210.0,15.4433,15.4521,15.4345,15.4345,56210.0
2023-04-24 11:55:00,17.55,17.57,17.54,17.55,76537.0,15.4433,15.4609,15.4345,15.4433,76537.0
2023-04-24 12:00:00,17.55,17.56,17.54,17.56,23974.0,15.4433,15.4521,15.4345,15.4521,23974.0
2023-04-24 12:05:00,17.56,17.58,17.55,17.57,51192.0,15.4521,15.4697,15.4433,15.4609,51192.0
2023-04-24 12:10:00,17.57,17.58,17.56,17.58,56735.0,15.4609,15.4697,15.4521,15.4697,56735.0
2023-04-24 12:15:00,17.58,17.59,17.57,17.59,50338.0,15.4697,15.4785,15.4609,15.4785,50338.0
2023-04-24 12:20:00,17.59,17.61,17.58,17.6,105778.0,15.4785,15.4961,15.4697,15.4873,105778.0
2023-04-24 12:25:00,17.6,17.61,17.59,17.61,77632.0,15.4873,15.4961,15.4785,15.4961,77632.0
2023-04-24 12:30:00,17.61,17.61,17.59,17.6,71769.0,15.4961,15.4961,15.4785,15.4873,71769.0
2023-04-24 12:35:00,17.6,17.61,17.59,17.59,74697.0,15.4873,15.4961,15.4785,15.4785,74697.0
2023-04-24 12:40:00,17.6,17.6,17.58,17.59,47156.0,15.4873,15.4873,15.4697,15.4785,47156.0
2023-04-24 12:45:00,17.59,17.6,17.59,17.6,41345.0,15.4785,15.4873,15.4785,15.4873,41345.0
2023-04-24 12:50:00,17.6,17.6,17.58,17.58,42371.0,15.4873,15.4873,15.4697,15.4697,42371.0
2023-04-24 12:55:00,17.58,17.6,17.58,17.59,42283.0,15.4697,15.4873,15.4697,15.4785,42283.0
2023-04-24 13:00:00,17.6,17.6,17.58,17.6,52175.0,15.4873,15.4873,15.4697,15.4873,52175.0
2023-04-24 13:05:00,17.6,17.6,17.59,17.6,22798.0,15.4873,15.4873,15.4785,15.4873,22798.0
2023-04-24 13:10:00,17.6,17.61,17.59,17.61,62585.0,15.4873,15.4961,15.4785,15.4961,62585.0
2023-04-24 13:15:00,17.61,17.61,17.6,17.61,60583.0,15.4961,15.4961,15.4873,15.4961,60583.0
2023-04-24 13:20:00,17.61,17.62,17.6,17.62,57384.0,15.4961,15.5049,15.4873,15.5049,57384.0
2023-04-24 13:25:00,17.62,17.62,17.61,17.62,35567.0,15.5049,15.5049,15.4961,15.5049,35567.0
2023-04-24 13:30:00,17.62,17.62,17.61,17.61,81979.0,15.5049,15.5049,15.4961,15.4961,81979.0
2023-04-24 13:35:00,17.61,17.64,17.6,17.64,79139.0,15.4961,15.5225,15.4873,15.5225,79139.0
2023-04-24 13:40:00,17.64,17.64,17.62,17.63,65637.0,15.5225,15.5225,15.5049,15.5137,65637.0
2023-04-24 13:45:00,17.64,17.65,17.63,17.65,41482.0,15.5225,15.5313,15.5137,15.5313,41482.0
2023-04-24 13:50:00,17.64,17.65,17.63,17.64,117077.0,15.5225,15.5313,15.5137,15.5225,117077.0
2023-04-24 13:55:00,17.63,17.64,17.62,17.62,91568.0,15.5137,15.5225,15.5049,15.5049,91568.0
2023-04-24 14:00:00,17.63,17.63,17.62,17.62,40855.0,15.5137,15.5137,15.5049,15.5049,40855.0
2023-04-24 14:05:00,17.63,17.64,17.6,17.63,122080.0,15.5137,15.5225,15.4873,15.5137,122080.0
2023-04-24 14:10:00,17.64,17.64,17.63,17.64,33590.0,15.5225,15.5225,15.5137,15.5225,33590.0
2023-04-24 14:15:00,17.64,17.64,17.62,17.63,96671.0,15.5225,15.5225,15.5049,15.5137,96671.0
2023-04-24 14:20:00,17.63,17.64,17.62,17.63,88356.0,15.5137,15.5225,15.5049,15.5137,88356.0
2023-04-24 14:25:00,17.63,17.63,17.62,17.63,16154.0,15.5137,15.5137,15.5049,15.5137,16154.0
2023-04-24 14:30:00,17.63,17.64,17.62,17.64,106618.0,15.5137,15.5225,15.5049,15.5225,106618.0
2023-04-24 14:35:00,17.64,17.64,17.63,17.64,30619.0,15.5225,15.5225,15.5137,15.5225,30619.0
2023-04-24 14:40:00,17.64,17.65,17.63,17.64,88278.0,15.5225,15.5313,15.5137,15.5225,88278.0
2023-04-24 14:45:00,17.64,17.65,17.63,17.64,77231.0,15.5225,15.5313,15.5137,15.5225,77231.0
2023-04-24 14:50:00,17.64,17.65,17.63,17.64,79583.0,15.5225,15.5313,15.5137,15.5225,79583.0
2023-04-24 14:55:00,17.63,17.64,17.63,17.64,71310.0,15.5137,15.5225,15.5137,15.5225,71310.0
2023-04-24 15:00:00,17.64,17.64,17.63,17.64,60038.0,15.5225,15.5225,15.5137,15.5225,60038.0
2023-04-24 15:05:00,17.64,17.64,17.63,17.64,74814.0,15.5225,15.5225,15.5137,15.5225,74814.0
2023-04-24 15:10:00,17.64,17.65,17.63,17.65,63699.0,15.5225,15.5313,15.5137,15.5313,63699.0
2023-04-24 15:15:00,17.65,17.66,17.64,17.66,140079.0,15.5313,15.5401,15.5225,15.5401,140079.0
2023-04-24 15:20:00,17.65,17.67,17.64,17.66,144154.0,15.5313,15.5489,15.5225,15.5401,144154.0
2023-04-24 15:25:00,17.66,17.68,17.65,17.66,130363.0,15.5401,15.5577,15.5313,15.5401,130363.0
2023-04-24 15:30:00,17.66,17.67,17.65,17.65,86729.0,15.5401,15.5489,15.5313,15.5313,86729.0
2023-04-24 15:35:00,17.65,17.66,17.61,17.62,162337.0,15.5313,15.5401,15.4961,15.5049,162337.0
2023-04-24 15:40:00,17.61,17.62,17.59,17.59,247785.0,15.4961,15.5049,15.4785,15.4785,247785.0
2023-04-24 15:45:00,17.6,17.63,17.59,17.63,252823.0,15.4873,15.5137,15.4785,15.5137,252823.0
2023-04-24 15:50:00,17.62,17.63,17.61,17.62,309353.0,15.5049,15.5137,15.4961,15.5049,309353.0
2023-04-24 15:55:00,17.62,17.63,17.61,17.63,582443.0,15.5049,15.5137,15.4961,15.5137,582443.0
2023-04-25 09:30:00,17.52,17.54,17.48,17.53,212505.0,15.4169,15.4345,15.3817,15.4257,212505.0
2023-04-25 09:35:00,17.53,17.59,17.52,17.59,120185.0,15.4257,15.4785,15.4169,15.4785,120185.0
2023-04-25 09:40:00,17.59,17.6,17.54,17.57,127662.0,15.4785,15.4873,15.4345,15.4609,127662.0
2023-04-25 09:45:00,17.57,17.57,17.51,17.53,65787.0,15.4609,15.4609,15.4081,15.4257,65787.0
2023-04-25 09:50:00,17.53,17.55,17.52,17.55,75398.0,15.4257,15.4433,15.4169,15.4433,75398.0
2023-04-25 09:55:00,17.54,17.55,17.52,17.52,32376.0,15.4345,15.4433,15.4169,15.4169,32376.0
2023-04-25 10:00:00,17.53,17.55,17.47,17.48,100774.0,15.4257,15.4433,15.3729,15.3817,100774.0
2023-04-25 10:05:00,17.48,17.51,17.48,17.49,81312.0,15.3817,15.4081,15.3817,15.3905,81312.0
2023-04-25 10:10:00,17.48,17.49,17.45,17.47,61224.0,15.3817,15.3905,15.3553,15.3729,61224.0
2023-04-25 10:15:00,17.47,17.5,17.46,17.5,51498.0,15.3729,15.3993,15.3641,15.3993,51498.0
2023-04-25 10:20:00,17.5,17.5,17.46,17.47,135704.0,15.3993,15.3993,15.3641,15.3729,135704.0
2023-04-25 10:25:00,17.47,17.49,17.45,17.48,81581.0,15.3729,15.3905,15.3553,15.3817,81581.0
2023-04-25 10:30:00,17.48,17.48,17.45,17.45,128013.0,15.3817,15.3817,15.3553,15.3553,128013.0
2023-04-25 10:35:00,17.46,17.46,17.43,17.44,96932.0,15.3641,15.3641,15.3377,15.3465,96932.0
2023-04-25 10:40:00,17.44,17.46,17.42,17.46,77431.0,15.3465,15.3641,15.3289,15.3641,77431.0
2023-04-25 10:45:00,17.46,17.47,17.44,17.47,116283.0,15.3641,15.3729,15.3465,15.3729,116283.0
2023-04-25 10:50:00,17.46,17.5,17.46,17.48,117581.0,15.3641,15.3993,15.3641,15.3817,117581.0
2023-04-25 10:55:00,17.48,17.52,17.48,17.51,75768.0,15.3817,15.4169,15.3817,15.4081,75768.0
2023-04-25 11:00:00,17.52,17.52,17.49,17.52,63898.0,15.4169,15.4169,15.3905,15.4169,63898.0
2023-04-25 11:05:00,17.52,17.53,17.51,17.52,41021.0,15.4169,15.4257,15.4081,15.4169,41021.0
2023-04-25 11:10:00,17.51,17.52,17.5,17.52,34990.0,15.4081,15.4169,15.3993,15.4169,34990.0
2023-04-25 11:15:00,17.52,17.53,17.51,17.53,65151.0,15.4169,15.4257,15.4081,15.4257,65151.0
2023-04-25 11:20:00,17.53,17.53,17.5,17.51,51165.0,15.4257,15.4257,15.3993,15.4081,51165.0
2023-04-25 11:25:00,17.51,17.51,17.49,17.49,80096.0,15.4081,15.4081,15.3905,15.3905,80096.0
2023-04-25 11:30:00,17.5,17.5,17.47,17.48,174318.0,15.3993,15.3993,15.3729,15.3817,174318.0
2023-04-25 11:35:00,17.48,17.5,17.47,17.5,37066.0,15.3817,15.3993,15.3729,15.3993,37066.0
2023-04-25 11:40:00,17.5,17.51,17.49,17.5,65629.0,15.3993,15.4081,15.3905,15.3993,65629.0
2023-04-25 11:45:00,17.5,17.51,17.49,17.5,75521.0,15.3993,15.4081,15.3905,15.3993,75521.0
2023-04-25 11:50:00,17.51,17.53,17.5,17.53,64383.0,15.4081,15.4257,15.3993,15.4257,64383.0
2023-04-25 11:55:00,17.53,17.54,17.52,17.53,57022.0,15.4257,15.4345,15.4169,15.4257,57022.0
2023-04-25 12:00:00,17.54,17.54,17.5,17.51,114174.0,15.4345,15.4345,15.3993,15.4081,114174.0
2023-04-25 12:05:00,17.51,17.52,17.5,17.51,67945.0,15.4081,15.4169,15.3993,15.4081,67945.0
2023-04-25 12:10:00,17.51,17.51,17.48,17.5,104887.0,15.4081,15.4081,15.3817,15.3993,104887.0
2023-04-25 12:15:00,17.5,17.52,17.49,17.51,60007.0,15.3993,15.4169,15.3905,15.4081,60007.0
2023-04-25 12:20:00,17.5,17.52,17.5,17.51,53080.0,15.3993,15.4169,15.3993,15.4081,53080.0
2023-04-25 12:25:00,17.51,17.51,17.49,17.49,36089.0,15.4081,15.4081,15.3905,15.3905,36089.0
2023-04-25 12:30:00,17.5,17.51,17.49,17.51,62521.0,15.3993,15.4081,15.3905,15.4081,62521.0
2023-04-25 12:35:00,17.51,17.53,17.5,17.52,83857.0,15.4081,15.4257,15.3993,15.4169,83857.0
2023-04-25 12:40:00,17.53,17.54,17.52,17.54,43169.0,15.4257,15.4345,15.4169,15.4345,43169.0
2023-04-25 12:45:00,17.54,17.54,17.51,17.52,102050.0,15.4345,15.4345,15.4081,15.4169,102050.0
2023-04-25 12:50:00,17.52,17.52,17.51,17.52,54866.0,15.4169,15.4169,15.4081,15.4169,54866.0
2023-04-25 12:55:00,17.52,17.52,17.5,17.51,63135.0,15.4169,15.4169,15.3993,15.4081,63135.0
2023-04-25 13:00:00,17.51,17.51,17.5,17.51,27392.0,15.4081,15.4081,15.3993,15.4081,27392.0
2023-04-25 13:05:00,17.51,17.51,17.48,17.48,91287.0,15.4081,15.4081,15.3817,15.3817,91287.0
2023-04-25 13:10:00,17.48,17.49,17.45,17.45,100809.0,15.3817,15.3905,15.3553,15.3553,100809.0
2023-04-25 13:15:00,17.46,17.46,17.43,17.43,71237.0,15.3641,15.3641,15.3377,15.3377,71237.0
2023-04-25 13:20:00,17.44,17.44,17.42,17.44,74567.0,15.3465,15.3465,15.3289,15.3465,74567.0
2023-04-25 13:25:00,17.44,17.46,17.43,17.46,66531.0,15.3465,15.3641,15.3377,15.3641,66531.0
2023-04-25 13:30:00,17.46,17.46,17.44,17.45,41277.0,15.3641,15.3641,15.3465,15.3553,41277.0
2023-04-25 13:35:00,17.45,17.46,17.44,17.46,115212.0,15.3553,15.3641,15.3465,15.3641,115212.0
2023-04-25 13:40:00,17.46,17.47,17.45,17.46,62871.0,15.3641,15.3729,15.3553,15.3641,62871.0
2023-04-25 13:45:00,17.46,17.47,17.45,17.46,45045.0,15.3641,15.3729,15.3553,15.3641,45045.0
2023-04-25 13:50:00,17.46,17.46,17.45,17.46,25915.0,15.3641,15.3641,15.3553,15.3641,25915.0
2023-04-25 13:55:00,17.45,17.47,17.45,17.46,43847.0,15.3553,15.3729,15.3553,15.3641,43847.0
2023-04-25 14:00:00,17.46,17.47,17.44,17.46,103577.0,15.3641,15.3729,15.3465,15.3641,103577.0
2023-04-25 14:05:00,17.46,17.47,17.45,17.46,74663.0,15.3641,15.3729,15.3553,15.3641,74663.0
2023-04-25 14:10:00,17.46,17.47,17.45,17.47,104837.0,15.3641,15.3729,15.3553,15.3729,104837.0
2023-04-25 14:15:00,17.46,17.48,17.45,17.46,70933.0,15.3641,15.3817,15.3553,15.3641,70933.0
2023-04-25 14:20:00,17.46,17.48,17.46,17.46,63165.0,15.3641,15.3817,15.3641,15.3641,63165.0
2023-04-25 14:25:00,17.46,17.49,17.46,17.49,93992.0,15.3641,15.3905,15.3641,15.3905,93992.0
2023-04-25 14:30:00,17.48,17.5,17.48,17.48,59448.0,15.3817,15.3993,15.3817,15.3817,59448.0
2023-04-25 14:35:00,17.49,17.5,17.47,17.5,64862.0,15.3905,15.3993,15.3729,15.3993,64862.0
2023-04-25 14:40:00,17.5,17.5,17.47,17.48,67906.0,15.3993,15.3993,15.3729,15.3817,67906.0
2023-04-25 14:45:00,17.48,17.48,17.46,17.48,124614.0,15.3817,15.3817,15.3641,15.3817,124614.0
2023-04-25 14:50:00,17.48,17.48,17.46,17.46,47767.0,15.3817,15.3817,15.3641,15.3641,47767.0
2023-04-25 14:55:00,17.46,17.47,17.45,17.46,55980.0,15.3641,15.3729,15.3553,15.3641,55980.0
2023-04-25 15:00:00,17.45,17.46,17.44,17.45,131742.0,15.3553,15.3641,15.3465,15.3553,131742.0
2023-04-25 15:05:00,17.45,17.46,17.43,17.44,117371.0,15.3553,15.3641,15.3377,15.3465,117371.0
2023-04-25 15:10:00,17.44,17.45,17.43,17.44,179675.0,15.3465,15.3553,15.3377,15.3465,179675.0
2023-04-25 15:15:00,17.44,17.46,17.43,17.46,139238.0,15.3465,15.3641,15.3377,15.3641,139238.0
2023-04-25 15:20:00,17.46,17.48,17.45,17.46,157877.0,15.3641,15.3817,15.3553,15.3641,157877.0
2023-04-25 15:25:00,17.46,17.47,17.44,17.45,105189.0,15.3641,15.3729,15.3465,15.3553,105189.0
2023-04-25 15:30:00,17.45,17.45,17.43,17.43,92409.0,15.3553,15.3553,15.3377,15.3377,92409.0
2023-04-25 15:35:00,17.43,17.44,17.42,17.43,159268.0,15.3377,15.3465,15.3289,15.3377,159268.0
2023-04-25 15:40:00,17.43,17.44,17.41,17.41,245991.0,15.3377,15.3465,15.3201,15.3201,245991.0
2023-04-25 15:45:00,17.42,17.43,17.41,17.43,205286.0,15.3289,15.3377,15.3201,15.3377,205286.0
2023-04-25 15:50:00,17.42,17.43,17.41,17.43,442382.0,15.3289,15.3377,15.3201,15.3377,442382.0
2023-04-25 15:55:00,17.43,17.43,17.4,17.41,643207.0,15.3377,15.3377,15.3113,15.3201,643207.0
2023-04-26 09:30:00,17.35,17.42,17.32,17.42,240060.0,15.2673,15.3289,15.2409,15.3289,240060.0
2023-04-26 09:35:00,17.41,17.44,17.39,17.44,81013.0,15.3201,15.3465,15.3025,15.3465,81013.0
2023-04-26 09:40:00,17.44,17.46,17.42,17.43,102257.0,15.3465,15.3641,15.3289,15.3377,102257.0
2023-04-26 09:45:00,17.43,17.43,17.38,17.39,68299.0,15.3377,15.3377,15.2937,15.3025,68299.0
2023-04-26 09:50:00,17.39,17.41,17.32,17.32,151841.0,15.3025,15.3201,15.2409,15.2409,151841.0
2023-04-26 09:55:00,17.32,17.33,17.29,17.3,216894.0,15.2409,15.2497,15.2145,15.2233,216894.0
2023-04-26 10:00:00,17.3,17.32,17.29,17.29,133369.0,15.2233,15.2409,15.2145,15.2145,133369.0
2023-04-26 10:05:00,17.29,17.3,17.26,17.28,106448.0,15.2145,15.2233,15.1881,15.2057,106448.0
2023-04-26 10:10:00,17.29,17.3,17.26,17.28,75948.0,15.2145,15.2233,15.1881,15.2057,75948.0
2023-04-26 10:15:00,17.27,17.28,17.25,17.25,98516.0,15.1969,15.2057,15.1793,15.1793,98516.0
2023-04-26 10:20:00,17.25,17.28,17.25,17.25,90384.0,15.1793,15.2057,15.1793,15.1793,90384.0
2023-04-26 10:25:00,17.26,17.3,17.25,17.3,52494.0,15.1881,15.2233,15.1793,15.2233,52494.0
2023-04-26 10:30:00,17.3,17.34,17.29,17.32,86283.0,15.2233,15.2585,15.2145,15.2409,86283.0
2023-04-26 10:35:00,17.33,17.37,17.33,17.37,38096.0,15.2497,15.2849,15.2497,15.2849,38096.0
2023-04-26 10:40:00,17.37,17.37,17.32,17.34,92628.0,15.2849,15.2849,15.2409,15.2585,92628.0
2023-04-26 10:45:00,17.34,17.34,17.3,17.32,75906.0,15.2585,15.2585,15.2233,15.2409,75906.0
2023-04-26 10:50:00,17.32,17.35,17.31,17.34,161974.0,15.2409,15.2673,15.2321,15.2585,161974.0
2023-04-26 10:55:00,17.34,17.38,17.34,17.38,94525.0,15.2585,15.2937,15.2585,15.2937,94525.0
2023-04-26 11:00:00,17.38,17.41,17.37,17.41,131317.0,15.2937,15.3201,15.2849,15.3201,131317.0
2023-04-26 11:05:00,17.41,17.44,17.39,17.43,130177.0,15.3201,15.3465,15.3025,15.3377,130177.0
2023-04-26 11:10:00,17.43,17.44,17.42,17.42,70301.0,15.3377,15.3465,15.3289,15.3289,70301.0
2023-04-26 11:15:00,17.42,17.43,17.41,17.43,75177.0,15.3289,15.3377,15.3201,15.3377,75177.0
2023-04-26 11:20:00,17.43,17.43,17.39,17.39,89542.0,15.3377,15.3377,15.3025,15.3025,89542.0
2023-04-26 11:25:00,17.39,17.41,17.38,17.4,82140.0,15.3025,15.3201,15.2937,15.3113,82140.0
2023-04-26 11:30:00,17.41,17.41,17.38,17.39,105559.0,15.3201,15.3201,15.2937,15.3025,105559.0
2023-04-26 11:35:00,17.38,17.39,17.35,17.38,133975.0,15.2937,15.3025,15.2673,15.2937,133975.0
2023-04-26 11:40:00,17.38,17.41,17.37,17.4,39802.0,15.2937,15.3201,15.2849,15.3113,39802.0
2023-04-26 11:45:00,17.41,17.41,17.38,17.39,67294.0,15.3201,15.3201,15.2937,15.3025,67294.0
2023-04-26 11:50:00,17.4,17.4,17.38,17.39,38063.0,15.3113,15.3113,15.2937,15.3025,38063.0
2023-04-26 11:55:00,17.4,17.4,17.36,17.37,72709.0,15.3113,15.3113,15.2761,15.2849,72709.0
2023-04-26 12:00:00,17.37,17.39,17.36,17.38,87793.0,15.2849,15.3025,15.2761,15.2937,87793.0
2023-04-26 12:05:00,17.38,17.38,17.34,17.34,60175.0,15.2937,15.2937,15.2585,15.2585,60175.0
2023-04-26 12:10:00,17.35,17.35,17.33,17.33,37889.0,15.2673,15.2673,15.2497,15.2497,37889.0
2023-04-26 12:15:00,17.34,17.35,17.31,17.32,132367.0,15.2585,15.2673,15.2321,15.2409,132367.0
2023-04-26 12:20:00,17.32,17.33,17.31,17.32,46644.0,15.2409,15.2497,15.2321,15.2409,46644.0
2023-04-26 12:25:00,17.32,17.33,17.31,17.32,72643.0,15.2409,15.2497,15.2321,15.2409,72643.0
2023-04-26 12:30:00,17.32,17.33,17.31,17.31,60915.0,15.2409,15.2497,15.2321,15.2321,60915.0
2023-04-26 12:35:00,17.3,17.32,17.3,17.32,22042.0,15.2233,15.2409,15.2233,15.2409,22042.0
2023-04-26 12:40:00,17.32,17.33,17.3,17.32,29748.0,15.2409,15.2497,15.2233,15.2409,29748.0
2023-04-26 12:45:00,17.32,17.32,17.3,17.31,47998.0,15.2409,15.2409,15.2233,15.2321,47998.0
2023-04-26 12:50:00,17.32,17.32,17.3,17.3,21892.0,15.2409,15.2409,15.2233,15.2233,21892.0
2023-04-26 12:55:00,17.3,17.32,17.3,17.32,38475.0,15.2233,15.2409,15.2233,15.2409,38475.0
2023-04-26 13:00:00,17.31,17.33,17.31,17.32,77914.0,15.2321,15.2497,15.2321,15.2409,77914.0
2023-04-26 13:05:00,17.32,17.33,17.3,17.3,47147.0,15.2409,15.2497,15.2233,15.2233,47147.0
2023-04-26 13:10:00,17.3,17.31,17.29,17.29,41386.0,15.2233,15.2321,15.2145,15.2145,41386.0
2023-04-26 13:15:00,17.29,17.3,17.27,17.27,72364.0,15.2145,15.2233,15.1969,15.1969,72364.0
2023-04-26 13:20:00,17.27,17.28,17.25,17.26,151592.0,15.1969,15.2057,15.1793,15.1881,151592.0
2023-04-26 13:25:00,17.26,17.26,17.24,17.25,49066.0,15.1881,15.1881,15.1705,15.1793,49066.0
2023-04-26 13:30:00,17.26,17.26,17.25,17.25,24042.0,15.1881,15.1881,15.1793,15.1793,24042.0
2023-04-26 13:35:00,17.25,17.26,17.25,17.26,31472.0,15.1793,15.1881,15.1793,15.1881,31472.0
2023-04-26 13:40:00,17.26,17.26,17.24,17.25,50418.0,15.1881,15.1881,15.1705,15.1793,50418.0
2023-04-26 13:45:00,17.26,17.26,17.23,17.24,83502.0,15.1881,15.1881,15.1617,15.1705,83502.0
2023-04-26 13:50:00,17.24,17.24,17.21,17.21,70310.0,15.1705,15.1705,15.1441,15.1441,70310.0
2023-04-26 13:55:00,17.21,17.21,17.18,17.18,65908.0,15.1441,15.1441,15.1177,15.1177,65908.0
2023-04-26 14:00:00,17.19,17.19,17.15,17.16,89488.0,15.1265,15.1265,15.0913,15.1001,89488.0
2023-04-26 14:05:00,17.15,17.16,17.13,17.14,146792.0,15.0913,15.1001,15.0737,15.0825,146792.0
2023-04-26 14:10:00,17.14,17.14,17.12,17.14,79954.0,15.0825,15.0825,15.0649,15.0825,79954.0
2023-04-26 14:15:00,17.13,17.14,17.12,17.13,51780.0,15.0737,15.0825,15.0649,15.0737,51780.0
2023-04-26 14:20:00,17.13,17.15,17.12,17.13,73252.0,15.0737,15.0913,15.0649,15.0737,73252.0
2023-04-26 14:25:00,17.13,17.14,17.12,17.13,80112.0,15.0737,15.0825,15.0649,15.0737,80112.0
2023-04-26 14:30:00,17.13,17.14,17.12,17.14,75011.0,15.0737,15.0825,15.0649,15.0825,75011.0
2023-04-26 14:35:00,17.13,17.15,17.12,17.12,137882.0,15.0737,15.0913,15.0649,15.0649,137882.0
2023-04-26 14:40:00,17.12,17.12,17.1,17.11,111808.0,15.0649,15.0649,15.0473,15.0561,111808.0
2023-04-26 14:45:00,17.11,17.11,17.1,17.11,57545.0,15.0561,15.0561,15.0473,15.0561,57545.0
2023-04-26 14:50:00,17.1,17.12,17.09,17.11,106385.0,15.0473,15.0649,15.0385,15.0561,106385.0
2023-04-26 14:55:00,17.12,17.15,17.11,17.15,87223.0,15.0649,15.0913,15.0561,15.0913,87223.0
2023-04-26 15:00:00,17.14,17.15,17.12,17.13,136501.0,15.0825,15.0913,15.0649,15.0737,136501.0
2023-04-26 15:05:00,17.13,17.16,17.12,17.16,105679.0,15.0737,15.1001,15.0649,15.1001,105679.0
2023-04-26 15:10:00,17.16,17.16,17.14,17.14,80204.0,15.1001,15.1001,15.0825,15.0825,80204.0
2023-04-26 15:15:00,17.15,17.15,17.12,17.13,105075.0,15.0913,15.0913,15.0649,15.0737,105075.0
2023-04-26 15:20:00,17.12,17.13,17.11,17.13,85471.0,15.0649,15.0737,15.0561,15.0737,85471.0
2023-04-26 15:25:00,17.13,17.16,17.12,17.14,217038.0,15.0737,15.1001,15.0649,15.0825,217038.0
2023-04-26 15:30:00,17.14,17.16,17.13,17.14,142418.0,15.0825,15.1001,15.0737,15.0825,142418.0
2023-04-26 15:35:00,17.14,17.14,17.1,17.1,173958.0,15.0825,15.0825,15.0473,15.0473,173958.0
2023-04-26 15:40:00,17.11,17.15,17.1,17.14,279913.0,15.0561,15.0913,15.0473,15.0825,279913.0
2023-04-26 15:45:00,17.14,17.16,17.14,17.16,340220.0,15.0825,15.1001,15.0825,15.1001,340220.0
2023-04-26 15:50:00,17.15,17.19,17.15,17.19,403611.0,15.0913,15.1265,15.0913,15.1265,403611.0
2023-04-26 15:55:00,17.19,17.23,17.18,17.21,1337210.0,15.1265,15.1617,15.1177,15.1441,1337210.0
2023-04-27 09:30:00,17.22,17.27,17.17,17.23,244887.0,15.1529,15.1969,15.1089,15.1617,244887.0
2023-04-27 09:35:00,17.23,17.25,17.14,17.16,299920.0,15.1617,15.1793,15.0825,15.1001,299920.0
2023-04-27 09:40:00,17.16,17.18,17.13,17.14,87322.0,15.1001,15.1177,15.0737,15.0825,87322.0
2023-04-27 09:45:00,17.14,17.18,17.14,17.16,107748.0,15.0825,15.1177,15.0825,15.1001,107748.0
2023-04-27 09:50:00,17.17,17.19,17.15,17.16,145284.0,15.1089,15.1265,15.0913,15.1001,145284.0
2023-04-27 09:55:00,17.17,17.24,17.17,17.21,140616.0,15.1089,15.1705,15.1089,15.1441,140616.0
2023-04-27 10:00:00,17.21,17.24,17.2,17.21,147327.0,15.1441,15.1705,15.1353,15.1441,147327.0
2023-04-27 10:05:00,17.21,17.24,17.16,17.16,201874.0,15.1441,15.1705,15.1001,15.1001,201874.0
2023-04-27 10:10:00,17.16,17.22,17.16,17.21,101289.0,15.1001,15.1529,15.1001,15.1441,101289.0
2023-04-27 10:15:00,17.21,17.23,17.16,17.16,108936.0,15.1441,15.1617,15.1001,15.1001,108936.0
2023-04-27 10:20:00,17.16,17.18,17.16,17.16,118502.0,15.1001,15.1177,15.1001,15.1001,118502.0
2023-04-27 10:25:00,17.16,17.17,17.15,17.16,95287.0,15.1001,15.1089,15.0913,15.1001,95287.0
2023-04-27 10:30:00,17.16,17.18,17.15,17.15,111458.0,15.1001,15.1177,15.0913,15.0913,111458.0
2023-04-27 10:35:00,17.15,17.17,17.14,17.17,100975.0,15.0913,15.1089,15.0825,15.1089,100975.0
2023-04-27 10:40:00,17.16,17.17,17.11,17.12,106913.0,15.1001,15.1089,15.0561,15.0649,106913.0
2023-04-27 10:45:00,17.13,17.14,17.11,17.13,88697.0,15.0737,15.0825,15.0561,15.0737,88697.0
2023-04-27 10:50:00,17.12,17.13,17.1,17.12,118153.0,15.0649,15.0737,15.0473,15.0649,118153.0
2023-04-27 10:55:00,17.12,17.12,17.08,17.09,169849.0,15.0649,15.0649,15.0297,15.0385,169849.0
2023-04-27 11:00:00,17.1,17.11,17.08,17.1,89374.0,15.0473,15.0561,15.0297,15.0473,89374.0
2023-04-27 11:05:00,17.09,17.1,17.08,17.1,77583.0,15.0385,15.0473,15.0297,15.0473,77583.0
2023-04-27 11:10:00,17.1,17.11,17.08,17.09,89125.0,15.0473,15.0561,15.0297,15.0385,89125.0
2023-04-27 11:15:00,17.08,17.09,17.07,17.07,107163.0,15.0297,15.0385,15.0209,15.0209,107163.0
2023-04-27 11:20:00,17.08,17.1,17.06,17.1,111100.0,15.0297,15.0473,15.0121,15.0473,111100.0
2023-04-27 11:25:00,17.1,17.15,17.09,17.14,91370.0,15.0473,15.0913,15.0385,15.0825,91370.0
2023-04-27 11:30:00,17.14,17.17,17.13,17.14,98578.0,15.0825,15.1089,15.0737,15.0825,98578.0
2023-04-27 11:35:00,17.14,17.15,17.12,17.13,106461.0,15.0825,15.0913,15.0649,15.0737,106461.0
2023-04-27 11:40:00,17.13,17.18,17.12,17.16,138771.0,15.0737,15.1177,15.0649,15.1001,138771.0
2023-04-27 11:45:00,17.16,17.17,17.15,17.16,118663.0,15.1001,15.1089,15.0913,15.1001,118663.0
2023-04-27 11:50:00,17.15,17.17,17.15,17.16,112811.0,15.0913,15.1089,15.0913,15.1001,112811.0
2023-04-27 11:55:00,17.16,17.17,17.14,17.15,156133.0,15.1001,15.1089,15.0825,15.0913,156133.0
2023-04-27 12:00:00,17.14,17.16,17.13,17.15,95014.0,15.0825,15.1001,15.0737,15.0913,95014.0
2023-04-27 12:05:00,17.15,17.15,17.11,17.12,108758.0,15.0913,15.0913,15.0561,15.0649,108758.0
2023-04-27 12:10:00,17.11,17.13,17.1,17.1,70347.0,15.0561,15.0737,15.0473,15.0473,70347.0
2023-04-27 12:15:00,17.11,17.12,17.1,17.1,112246.0,15.0561,15.0649,15.0473,15.0473,112246.0
2023-04-27 12:20:00,17.11,17.14,17.1,17.14,106362.0,15.0561,15.0825,15.0473,15.0825,106362.0
2023-04-27 12:25:00,17.14,17.16,17.13,17.14,134632.0,15.0825,15.1001,15.0737,15.0825,134632.0
2023-04-27 12:30:00,17.14,17.15,17.12,17.12,110010.0,15.0825,15.0913,15.0649,15.0649,110010.0
2023-04-27 12:35:00,17.12,17.14,17.11,17.11,98981.0,15.0649,15.0825,15.0561,15.0561,98981.0
2023-04-27 12:40:00,17.12,17.14,17.11,17.13,99818.0,15.0649,15.0825,15.0561,15.0737,99818.0
2023-04-27 12:45:00,17.13,17.14,17.12,17.13,59928.0,15.0737,15.0825,15.0649,15.0737,59928.0
2023-04-27 12:50:00,17.13,17.15,17.12,17.14,69083.0,15.0737,15.0913,15.0649,15.0825,69083.0
2023-04-27 12:55:00,17.14,17.16,17.13,17.16,76921.0,15.0825,15.1001,15.0737,15.1001,76921.0
2023-04-27 13:00:00,17.16,17.2,17.14,17.2,699549.0,15.1001,15.1353,15.0825,15.1353,699549.0
2023-04-27 13:05:00,17.19,17.21,17.18,17.19,530596.0,15.1265,15.1441,15.1177,15.1265,530596.0
2023-04-27 13:10:00,17.19,17.21,17.18,17.19,168622.0,15.1265,15.1441,15.1177,15.1265,168622.0
2023-04-27 13:15:00,17.2,17.22,17.19,17.21,89655.0,15.1353,15.1529,15.1265,15.1441,89655.0
2023-04-27 13:20:00,17.21,17.22,17.2,17.2,38559.0,15.1441,15.1529,15.1353,15.1353,38559.0
2023-04-27 13:25:00,17.2,17.21,17.19,17.2,82097.0,15.1353,15.1441,15.1265,15.1353,82097.0
2023-04-27 13:30:00,17.19,17.22,17.19,17.21,596511.0,15.1265,15.1529,15.1265,15.1441,596511.0
2023-04-27 13:35:00,17.21,17.24,17.2,17.24,113955.0,15.1441,15.1705,15.1353,15.1705,113955.0
2023-04-27 13:40:00,17.23,17.25,17.23,17.25,380668.0,15.1617,15.1793,15.1617,15.1793,380668.0
2023-04-27 13:45:00,17.25,17.25,17.23,17.23,160424.0,15.1793,15.1793,15.1617,15.1617,160424.0
2023-04-27 13:50:00,17.23,17.25,17.23,17.23,129916.0,15.1617,15.1793,15.1617,15.1617,129916.0
2023-04-27 13:55:00,17.23,17.24,17.21,17.21,82411.0,15.1617,15.1705,15.1441,15.1441,82411.0
2023-04-27 14:00:00,17.21,17.22,17.21,17.22,102118.0,15.1441,15.1529,15.1441,15.1529,102118.0
2023-04-27 14:05:00,17.22,17.24,17.2,17.23,380982.0,15.1529,15.1705,15.1353,15.1617,380982.0
2023-04-27 14:10:00,17.23,17.25,17.22,17.23,228969.0,15.1617,15.1793,15.1529,15.1617,228969.0
2023-04-27 14:15:00,17.23,17.27,17.23,17.27,99523.0,15.1617,15.1969,15.1617,15.1969,99523.0
2023-04-27 14:20:00,17.26,17.29,17.26,17.28,113699.0,15.1881,15.2145,15.1881,15.2057,113699.0
2023-04-27 14:25:00,17.28,17.3,17.28,17.3,107913.0,15.2057,15.2233,15.2057,15.2233,107913.0
2023-04-27 14:30:00,17.3,17.31,17.29,17.3,61892.0,15.2233,15.2321,15.2145,15.2233,61892.0
2023-04-27 14:35:00,17.3,17.32,17.29,17.3,204582.0,15.2233,15.2409,15.2145,15.2233,204582.0
2023-04-27 14:40:00,17.3,17.33,17.3,17.32,108740.0,15.2233,15.2497,15.2233,15.2409,108740.0
2023-04-27 14:45:00,17.32,17.33,17.31,17.32,90212.0,15.2409,15.2497,15.2321,15.2409,90212.0
2023-04-27 14:50:00,17.32,17.33,17.31,17.31,75337.0,15.2409,15.2497,15.2321,15.2321,75337.0
2023-04-27 14:55:00,17.32,17.33,17.31,17.32,70423.0,15.2409,15.2497,15.2321,15.2409,70423.0
2023-04-27 15:00:00,17.32,17.33,17.32,17.32,49010.0,15.2409,15.2497,15.2409,15.2409,49010.0
2023-04-27 15:05:00,17.32,17.34,17.32,17.33,166926.0,15.2409,15.2585,15.2409,15.2497,166926.0
2023-04-27 15:10:00,17.33,17.34,17.32,17.32,88878.0,15.2497,15.2585,15.2409,15.2409,88878.0
2023-04-27 15:15:00,17.32,17.34,17.32,17.34,125561.0,15.2409,15.2585,15.2409,15.2585,125561.0
2023-04-27 15:20:00,17.33,17.35,17.33,17.34,97596.0,15.2497,15.2673,15.2497,15.2585,97596.0
2023-04-27 15:25:00,17.33,17.33,17.31,17.32,54731.0,15.2497,15.2497,15.2321,15.2409,54731.0
2023-04-27 15:30:00,17.32,17.33,17.31,17.31,162910.0,15.2409,15.2497,15.2321,15.2321,162910.0
2023-04-27 15:35:00,17.31,17.32,17.3,17.3,116428.0,15.2321,15.2409,15.2233,15.2233,116428.0
2023-04-27 15:40:00,17.3,17.31,17.29,17.3,180520.0,15.2233,15.2321,15.2145,15.2233,180520.0
2023-04-27 15:45:00,17.3,17.31,17.29,17.3,311695.0,15.2233,15.2321,15.2145,15.2233,311695.0
2023-04-27 15:50:00,17.29,17.3,17.28,17.29,264315.0,15.2145,15.2233,15.2057,15.2145,264315.0
2023-04-27 15:55:00,17.29,17.32,17.28,17.32,681727.0,15.2145,15.2409,15.2057,15.2409,681727.0
2023-04-28 09:30:00,17.04,17.09,17.02,17.08,299371.0,15.2415,15.2862,15.2236,15.2773,299371.0
2023-04-28 09:35:00,17.08,17.11,17.07,17.1,149288.0,15.2773,15.3041,15.2684,15.2952,149288.0
2023-04-28 09:40:00,17.11,17.12,17.07,17.09,110899.0,15.3041,15.3131,15.2684,15.2862,110899.0
2023-04-28 09:45:00,17.09,17.1,17.07,17.08,117701.0,15.2862,15.2952,15.2684,15.2773,117701.0
2023-04-28 09:50:00,17.09,17.09,17.04,17.05,111315.0,15.2862,15.2862,15.2415,15.2505,111315.0
2023-04-28 09:55:00,17.06,17.08,17.01,17.01,170693.0,15.2594,15.2773,15.2147,15.2147,170693.0
2023-04-28 10:00:00,17.02,17.08,17.0,17.08,186521.0,15.2236,15.2773,15.2057,15.2773,186521.0
2023-04-28 10:05:00,17.08,17.12,17.07,17.12,163228.0,15.2773,15.3131,15.2684,15.3131,163228.0
2023-04-28 10:10:00,17.12,17.16,17.09,17.1,153821.0,15.3131,15.3489,15.2862,15.2952,153821.0
2023-04-28 10:15:00,17.1,17.14,17.08,17.14,163158.0,15.2952,15.331,15.2773,15.331,163158.0
2023-04-28 10:20:00,17.13,17.16,17.12,17.14,199933.0,15.322,15.3489,15.3131,15.331,199933.0
2023-04-28 10:25:00,17.15,17.16,17.12,17.12,139064.0,15.3399,15.3489,15.3131,15.3131,139064.0
2023-04-28 10:30:00,17.13,17.16,17.12,17.16,170156.0,15.322,15.3489,15.3131,15.3489,170156.0
2023-04-28 10:35:00,17.16,17.17,17.09,17.12,136763.0,15.3489,15.3578,15.2862,15.3131,136763.0
2023-04-28 10:40:00,17.12,17.14,17.1,17.14,75237.0,15.3131,15.331,15.2952,15.331,75237.0
2023-04-28 10:45:00,17.14,17.19,17.12,17.18,182544.0,15.331,15.3757,15.3131,15.3667,182544.0
2023-04-28 10:50:00,17.19,17.2,17.17,17.18,139299.0,15.3757,15.3846,15.3578,15.3667,139299.0
2023-04-28 10:55:00,17.18,17.18,17.13,17.14,127637.0,15.3667,15.3667,15.322,15.331,127637.0
2023-04-28 11:00:00,17.14,17.15,17.09,17.11,98862.0,15.331,15.3399,15.2862,15.3041,98862.0
2023-04-28 11:05:00,17.11,17.18,17.1,17.16,103620.0,15.3041,15.3667,15.2952,15.3489,103620.0
2023-04-28 11:10:00,17.17,17.2,17.16,17.19,127347.0,15.3578,15.3846,15.3489,15.3757,127347.0
2023-04-28 11:15:00,17.2,17.2,17.18,17.2,170088.0,15.3846,15.3846,15.3667,15.3846,170088.0
2023-04-28 11:20:00,17.2,17.22,17.19,17.21,107174.0,15.3846,15.4025,15.3757,15.3936,107174.0
2023-04-28 11:25:00,17.21,17.22,17.2,17.21,131456.0,15.3936,15.4025,15.3846,15.3936,131456.0
2023-04-28 11:30:00,17.21,17.23,17.19,17.21,171071.0,15.3936,15.4115,15.3757,15.3936,171071.0
2023-04-28 11:35:00,17.21,17.22,17.19,17.2,125389.0,15.3936,15.4025,15.3757,15.3846,125389.0
2023-04-28 11:40:00,17.2,17.21,17.18,17.19,176273.0,15.3846,15.3936,15.3667,15.3757,176273.0
2023-04-28 11:45:00,17.19,17.21,17.17,17.2,135976.0,15.3757,15.3936,15.3578,15.3846,135976.0
2023-04-28 11:50:00,17.2,17.22,17.19,17.21,62725.0,15.3846,15.4025,15.3757,15.3936,62725.0
2023-04-28 11:55:00,17.21,17.22,17.2,17.21,100062.0,15.3936,15.4025,15.3846,15.3936,100062.0
2023-04-28 12:00:00,17.21,17.23,17.2,17.21,102799.0,15.3936,15.4115,15.3846,15.3936,102799.0
2023-04-28 12:05:00,17.2,17.22,17.2,17.22,53977.0,15.3846,15.4025,15.3846,15.4025,53977.0
2023-04-28 12:10:00,17.22,17.23,17.21,17.21,64769.0,15.4025,15.4115,15.3936,15.3936,64769.0
2023-04-28 12:15:00,17.21,17.22,17.2,17.21,90718.0,15.3936,15.4025,15.3846,15.3936,90718.0
2023-04-28 12:20:00,17.22,17.24,17.22,17.23,117636.0,15.4025,15.4204,15.4025,15.4115,117636.0
2023-04-28 12:25:00,17.23,17.23,17.22,17.23,32213.0,15.4115,15.4115,15.4025,15.4115,32213.0
2023-04-28 12:30:00,17.23,17.24,17.21,17.21,85309.0,15.4115,15.4204,15.3936,15.3936,85309.0
2023-04-28 12:35:00,17.22,17.23,17.21,17.23,63032.0,15.4025,15.4115,15.3936,15.4115,63032.0
2023-04-28 12:40:00,17.22,17.23,17.2,17.21,81148.0,15.4025,15.4115,15.3846,15.3936,81148.0
2023-04-28 12:45:00,17.21,17.21,17.18,17.2,56024.0,15.3936,15.3936,15.3667,15.3846,56024.0
2023-04-28 12:50:00,17.19,17.2,17.18,17.2,89636.0,15.3757,15.3846,15.3667,15.3846,89636.0
2023-04-28 12:55:00,17.2,17.21,17.19,17.21,31224.0,15.3846,15.3936,15.3757,15.3936,31224.0
2023-04-28 13:00:00,17.21,17.21,17.18,17.19,130413.0,15.3936,15.3936,15.3667,15.3757,130413.0
2023-04-28 13:05:00,17.19,17.2,17.18,17.2,62362.0,15.3757,15.3846,15.3667,15.3846,62362.0
2023-04-28 13:10:00,17.2,17.21,17.18,17.2,175106.0,15.3846,15.3936,15.3667,15.3846,175106.0
2023-04-28 13:15:00,17.19,17.19,17.18,17.19,44177.0,15.3757,15.3757,15.3667,15.3757,44177.0
2023-04-28 13:20:00,17.18,17.21,17.18,17.21,81616.0,15.3667,15.3936,15.3667,15.3936,81616.0
2023-04-28 13:25:00,17.21,17.22,17.19,17.21,105525.0,15.3936,15.4025,15.3757,15.3936,105525.0
2023-04-28 13:30:00,17.21,17.21,17.2,17.2,42976.0,15.3936,15.3936,15.3846,15.3846,42976.0
2023-04-28 13:35:00,17.21,17.21,17.18,17.2,116327.0,15.3936,15.3936,15.3667,15.3846,116327.0
2023-04-28 13:40:00,17.2,17.22,17.19,17.21,109132.0,15.3846,15.4025,15.3757,15.3936,109132.0
2023-04-28 13:45:00,17.21,17.21,17.18,17.19,158946.0,15.3936,15.3936,15.3667,15.3757,158946.0
2023-04-28 13:50:00,17.19,17.2,17.17,17.18,66937.0,15.3757,15.3846,15.3578,15.3667,66937.0
2023-04-28 13:55:00,17.17,17.19,17.16,17.19,158057.0,15.3578,15.3757,15.3489,15.3757,158057.0
2023-04-28 14:00:00,17.19,17.23,17.18,17.21,136005.0,15.3757,15.4115,15.3667,15.3936,136005.0
2023-04-28 14:05:00,17.21,17.23,17.21,17.23,77888.0,15.3936,15.4115,15.3936,15.4115,77888.0
2023-04-28 14:10:00,17.23,17.23,17.2,17.21,166484.0,15.4115,15.4115,15.3846,15.3936,166484.0
2023-04-28 14:15:00,17.21,17.23,17.2,17.23,87532.0,15.3936,15.4115,15.3846,15.4115,87532.0
2023-04-28 14:20:00,17.23,17.24,17.21,17.21,134813.0,15.4115,15.4204,15.3936,15.3936,134813.0
2023-04-28 14:25:00,17.22,17.22,17.19,17.2,86701.0,15.4025,15.4025,15.3757,15.3846,86701.0
2023-04-28 14:30:00,17.19,17.2,17.18,17.19,105797.0,15.3757,15.3846,15.3667,15.3757,105797.0
2023-04-28 14:35:00,17.19,17.19,17.17,17.18,79315.0,15.3757,15.3757,15.3578,15.3667,79315.0
2023-04-28 14:40:00,17.18,17.19,17.16,17.17,64926.0,15.3667,15.3757,15.3489,15.3578,64926.0
2023-04-28 14:45:00,17.18,17.18,17.16,17.16,59561.0,15.3667,15.3667,15.3489,15.3489,59561.0
2023-04-28 14:50:00,17.16,17.18,17.16,17.16,76150.0,15.3489,15.3667,15.3489,15.3489,76150.0
2023-04-28 14:55:00,17.16,17.19,17.16,17.19,71844.0,15.3489,15.3757,15.3489,15.3757,71844.0
2023-04-28 15:00:00,17.19,17.19,17.18,17.19,109726.0,15.3757,15.3757,15.3667,15.3757,109726.0
2023-04-28 15:05:00,17.19,17.19,17.18,17.19,38744.0,15.3757,15.3757,15.3667,15.3757,38744.0
2023-04-28 15:10:00,17.19,17.22,17.18,17.21,223332.0,15.3757,15.4025,15.3667,15.3936,223332.0
2023-04-28 15:15:00,17.21,17.24,17.21,17.23,88963.0,15.3936,15.4204,15.3936,15.4115,88963.0
2023-04-28 15:20:00,17.23,17.24,17.2,17.2,177184.0,15.4115,15.4204,15.3846,15.3846,177184.0
2023-04-28 15:25:00,17.2,17.21,17.2,17.21,92087.0,15.3846,15.3936,15.3846,15.3936,92087.0
2023-04-28 15:30:00,17.2,17.22,17.18,17.19,252933.0,15.3846,15.4025,15.3667,15.3757,252933.0
2023-04-28 15:35:00,17.19,17.2,17.17,17.19,589152.0,15.3757,15.3846,15.3578,15.3757,589152.0
2023-04-28 15:40:00,17.18,17.19,17.17,17.18,374795.0,15.3667,15.3757,15.3578,15.3667,374795.0
2023-04-28 15:45:00,17.18,17.18,17.15,17.17,279532.0,15.3667,15.3667,15.3399,15.3578,279532.0
2023-04-28 15:50:00,17.16,17.17,17.13,17.14,393301.0,15.3489,15.3578,15.322,15.331,393301.0
2023-04-28 15:55:00,17.14,17.16,17.13,17.15,840202.0,15.331,15.3489,15.322,15.3399,840202.0
2023-05-01 09:30:00,17.04,17.11,17.03,17.07,1185862.0,15.2415,15.3041,15.2326,15.2684,1185862.0
2023-05-01 09:35:00,17.07,17.18,17.07,17.18,486658.0,15.2684,15.3667,15.2684,15.3667,486658.0
2023-05-01 09:40:00,17.18,17.21,17.17,17.2,134334.0,15.3667,15.3936,15.3578,15.3846,134334.0
2023-05-01 09:45:00,17.2,17.23,17.18,17.19,163978.0,15.3846,15.4115,15.3667,15.3757,163978.0
2023-05-01 09:50:00,17.19,17.22,17.18,17.19,94398.0,15.3757,15.4025,15.3667,15.3757,94398.0
2023-05-01 09:55:00,17.19,17.2,17.16,17.16,79439.0,15.3757,15.3846,15.3489,15.3489,79439.0
2023-05-01 10:00:00,17.16,17.18,17.12,17.14,133270.0,15.3489,15.3667,15.3131,15.331,133270.0
2023-05-01 10:05:00,17.14,17.16,17.13,17.16,86393.0,15.331,15.3489,15.322,15.3489,86393.0
2023-05-01 10:10:00,17.16,17.17,17.14,17.16,90787.0,15.3489,15.3578,15.331,15.3489,90787.0
2023-05-01 10:15:00,17.16,17.2,17.16,17.17,93214.0,15.3489,15.3846,15.3489,15.3578,93214.0
2023-05-01 10:20:00,17.17,17.17,17.12,17.14,64670.0,15.3578,15.3578,15.3131,15.331,64670.0
2023-05-01 10:25:00,17.14,17.15,17.11,17.11,72946.0,15.331,15.3399,15.3041,15.3041,72946.0
2023-05-01 10:30:00,17.11,17.13,17.09,17.13,145942.0,15.3041,15.322,15.2862,15.322,145942.0
2023-05-01 10:35:00,17.12,17.15,17.12,17.14,75996.0,15.3131,15.3399,15.3131,15.331,75996.0
2023-05-01 10:40:00,17.14,17.15,17.13,17.15,86733.0,15.331,15.3399,15.322,15.3399,86733.0
2023-05-01 10:45:00,17.14,17.17,17.14,17.16,169862.0,15.331,15.3578,15.331,15.3489,169862.0
2023-05-01 10:50:00,17.16,17.16,17.12,17.12,97432.0,15.3489,15.3489,15.3131,15.3131,97432.0
2023-05-01 10:55:00,17.12,17.14,17.1,17.1,184227.0,15.3131,15.331,15.2952,15.2952,184227.0
2023-05-01 11:00:00,17.11,17.11,17.07,17.09,143171.0,15.3041,15.3041,15.2684,15.2862,143171.0
2023-05-01 11:05:00,17.09,17.1,17.07,17.09,118896.0,15.2862,15.2952,15.2684,15.2862,118896.0
2023-05-01 11:10:00,17.09,17.13,17.09,17.13,113455.0,15.2862,15.322,15.2862,15.322,113455.0
2023-05-01 11:15:00,17.13,17.15,17.11,17.13,76573.0,15.322,15.3399,15.3041,15.322,76573.0
2023-05-01 11:20:00,17.13,17.13,17.09,17.11,146631.0,15.322,15.322,15.2862,15.3041,146631.0
2023-05-01 11:25:00,17.11,17.13,17.09,17.12,87172.0,15.3041,15.322,15.2862,15.3131,87172.0
2023-05-01 11:30:00,17.12,17.15,17.11,17.14,97024.0,15.3131,15.3399,15.3041,15.331,97024.0
2023-05-01 11:35:00,17.14,17.16,17.13,17.14,69962.0,15.331,15.3489,15.322,15.331,69962.0
2023-05-01 11:40:00,17.13,17.13,17.09,17.1,121657.0,15.322,15.322,15.2862,15.2952,121657.0
2023-05-01 11:45:00,17.1,17.14,17.1,17.12,101271.0,15.2952,15.331,15.2952,15.3131,101271.0
2023-05-01 11:50:00,17.12,17.13,17.09,17.11,117235.0,15.3131,15.322,15.2862,15.3041,117235.0
2023-05-01 11:55:00,17.11,17.13,17.1,17.12,209009.0,15.3041,15.322,15.2952,15.3131,209009.0
2023-05-01 12:00:00,17.12,17.14,17.09,17.13,297191.0,15.3131,15.331,15.2862,15.322,297191.0
2023-05-01 12:05:00,17.13,17.14,17.1,17.12,218574.0,15.322,15.331,15.2952,15.3131,218574.0
2023-05-01 12:10:00,17.12,17.12,17.1,17.11,132810.0,15.3131,15.3131,15.2952,15.3041,132810.0
2023-05-01 12:15:00,17.11,17.11,17.08,17.1,155965.0,15.3041,15.3041,15.2773,15.2952,155965.0
2023-05-01 12:20:00,17.1,17.13,17.09,17.13,55770.0,15.2952,15.322,15.2862,15.322,55770.0
2023-05-01 12:25:00,17.13,17.14,17.12,17.13,62567.0,15.322,15.331,15.3131,15.322,62567.0
2023-05-01 12:30:00,17.12,17.14,17.11,17.11,123512.0,15.3131,15.331,15.3041,15.3041,123512.0
2023-05-01 12:35:00,17.12,17.12,17.08,17.09,236947.0,15.3131,15.3131,15.2773,15.2862,236947.0
2023-05-01 12:40:00,17.09,17.09,17.06,17.07,289996.0,15.2862,15.2862,15.2594,15.2684,289996.0
2023-05-01 12:45:00,17.06,17.08,17.05,17.05,230348.0,15.2594,15.2773,15.2505,15.2505,230348.0
2023-05-01 12:50:00,17.05,17.06,17.04,17.05,171427.0,15.2505,15.2594,15.2415,15.2505,171427.0
2023-05-01 12:55:00,17.05,17.05,17.03,17.04,88752.0,15.2505,15.2505,15.2326,15.2415,88752.0
2023-05-01 13:00:00,17.04,17.07,17.03,17.05,167063.0,15.2415,15.2684,15.2326,15.2505,167063.0
2023-05-01 13:05:00,17.05,17.06,17.04,17.05,53381.0,15.2505,15.2594,15.2415,15.2505,53381.0
2023-05-01 13:10:00,17.05,17.06,17.04,17.06,99663.0,15.2505,15.2594,15.2415,15.2594,99663.0
2023-05-01 13:15:00,17.05,17.06,17.04,17.05,53353.0,15.2505,15.2594,15.2415,15.2505,53353.0
2023-05-01 13:20:00,17.04,17.05,17.03,17.04,107805.0,15.2415,15.2505,15.2326,15.2415,107805.0
2023-05-01 13:25:00,17.03,17.04,17.01,17.01,91155.0,15.2326,15.2415,15.2147,15.2147,91155.0
2023-05-01 13:30:00,17.01,17.03,17.01,17.03,102599.0,15.2147,15.2326,15.2147,15.2326,102599.0
2023-05-01 13:35:00,17.02,17.05,17.01,17.03,104982.0,15.2236,15.2505,15.2147,15.2326,104982.0
2023-05-01 13:40:00,17.04,17.08,17.04,17.07,104840.0,15.2415,15.2773,15.2415,15.2684,104840.0
2023-05-01 13:45:00,17.07,17.09,17.06,17.09,77818.0,15.2684,15.2862,15.2594,15.2862,77818.0
2023-05-01 13:50:00,17.08,17.1,17.08,17.09,76903.0,15.2773,15.2952,15.2773,15.2862,76903.0
2023-05-01 13:55:00,17.09,17.1,17.08,17.1,56442.0,15.2862,15.2952,15.2773,15.2952,56442.0
2023-05-01 14:00:00,17.1,17.1,17.09,17.09,26174.0,15.2952,15.2952,15.2862,15.2862,26174.0
2023-05-01 14:05:00,17.09,17.1,17.08,17.08,64932.0,15.2862,15.2952,15.2773,15.2773,64932.0
2023-05-01 14:10:00,17.08,17.09,17.08,17.09,20648.0,15.2773,15.2862,15.2773,15.2862,20648.0
2023-05-01 14:15:00,17.09,17.09,17.08,17.09,78192.0,15.2862,15.2862,15.2773,15.2862,78192.0
2023-05-01 14:20:00,17.09,17.11,17.08,17.11,57547.0,15.2862,15.3041,15.2773,15.3041,57547.0
2023-05-01 14:25:00,17.11,17.12,17.1,17.11,112654.0,15.3041,15.3131,15.2952,15.3041,112654.0
2023-05-01 14:30:00,17.11,17.12,17.07,17.07,62705.0,15.3041,15.3131,15.2684,15.2684,62705.0
2023-05-01 14:35:00,17.07,17.08,17.07,17.08,43066.0,15.2684,15.2773,15.2684,15.2773,43066.0
2023-05-01 14:40:00,17.07,17.09,17.07,17.09,104264.0,15.2684,15.2862,15.2684,15.2862,104264.0
2023-05-01 14:45:00,17.09,17.09,17.08,17.08,70928.0,15.2862,15.2862,15.2773,15.2773,70928.0
2023-05-01 14:50:00,17.09,17.1,17.08,17.09,150058.0,15.2862,15.2952,15.2773,15.2862,150058.0
2023-05-01 14:55:00,17.09,17.09,17.08,17.08,70184.0,15.2862,15.2862,15.2773,15.2773,70184.0
2023-05-01 15:00:00,17.09,17.09,17.07,17.07,65502.0,15.2862,15.2862,15.2684,15.2684,65502.0
2023-05-01 15:05:00,17.08,17.08,17.06,17.07,65493.0,15.2773,15.2773,15.2594,15.2684,65493.0
2023-05-01 15:10:00,17.07,17.08,17.06,17.07,263935.0,15.2684,15.2773,15.2594,15.2684,263935.0
2023-05-01 15:15:00,17.07,17.09,17.06,17.09,146542.0,15.2684,15.2862,15.2594,15.2862,146542.0
2023-05-01 15:20:00,17.09,17.1,17.08,17.09,77817.0,15.2862,15.2952,15.2773,15.2862,77817.0
2023-05-01 15:25:00,17.09,17.1,17.08,17.1,256495.0,15.2862,15.2952,15.2773,15.2952,256495.0
2023-05-01 15:30:00,17.1,17.12,17.09,17.11,180192.0,15.2952,15.3131,15.2862,15.3041,180192.0
2023-05-01 15:35:00,17.11,17.12,17.09,17.1,154053.0,15.3041,15.3131,15.2862,15.2952,154053.0
2023-05-01 15:40:00,17.09,17.12,17.09,17.12,105820.0,15.2862,15.3131,15.2862,15.3131,105820.0
2023-05-01 15:45:00,17.12,17.13,17.11,17.12,250528.0,15.3131,15.322,15.3041,15.3131,250528.0
2023-05-01 15:50:00,17.13,17.13,17.1,17.1,238103.0,15.322,15.322,15.2952,15.2952,238103.0
2023-05-01 15:55:00,17.11,17.12,17.09,17.1,450314.0,15.3041,15.3131,15.2862,15.2952,450314.0
2023-05-02 09:30:00,16.96,17.0,16.93,16.96,438013.0,15.17,15.2057,15.1431,15.17,438013.0
2023-05-02 09:35:00,16.96,16.96,16.85,16.86,189972.0,15.17,15.17,15.0716,15.0805,189972.0
2023-05-02 09:40:00,16.87,16.9,16.75,16.75,167765.0,15.0895,15.1163,14.9821,14.9821,167765.0
2023-05-02 09:45:00,16.74,16.75,16.66,16.66,209097.0,14.9732,14.9821,14.9016,14.9016,209097.0
2023-05-02 09:50:00,16.66,16.71,16.63,16.7,186061.0,14.9016,14.9464,14.8748,14.9374,186061.0
2023-05-02 09:55:00,16.7,16.72,16.66,16.69,495186.0,14.9374,14.9553,14.9016,14.9285,495186.0
2023-05-02 10:00:00,16.69,16.7,16.64,16.66,131280.0,14.9285,14.9374,14.8837,14.9016,131280.0
2023-05-02 10:05:00,16.65,16.66,16.59,16.6,165273.0,14.8927,14.9016,14.839,14.848,165273.0
2023-05-02 10:10:00,16.61,16.61,16.57,16.59,311854.0,14.8569,14.8569,14.8211,14.839,311854.0
2023-05-02 10:15:00,16.58,16.62,16.58,16.62,121443.0,14.8301,14.8659,14.8301,14.8659,121443.0
2023-05-02 10:20:00,16.62,16.63,16.57,16.57,116040.0,14.8659,14.8748,14.8211,14.8211,116040.0
2023-05-02 10:25:00,16.57,16.58,16.53,16.55,133770.0,14.8211,14.8301,14.7854,14.8032,133770.0
2023-05-02 10:30:00,16.55,16.57,16.53,16.53,141781.0,14.8032,14.8211,14.7854,14.7854,141781.0
2023-05-02 10:35:00,16.54,16.57,16.52,16.57,147334.0,14.7943,14.8211,14.7764,14.8211,147334.0
2023-05-02 10:40:00,16.57,16.59,16.52,16.54,152199.0,14.8211,14.839,14.7764,14.7943,152199.0
2023-05-02 10:45:00,16.54,16.55,16.5,16.54,123688.0,14.7943,14.8032,14.7585,14.7943,123688.0
2023-05-02 10:50:00,16.53,16.55,16.48,16.49,141390.0,14.7854,14.8032,14.7406,14.7496,141390.0
2023-05-02 10:55:00,16.49,16.51,16.47,16.51,89199.0,14.7496,14.7675,14.7317,14.7675,89199.0
2023-05-02 11:00:00,16.51,16.53,16.47,16.53,128243.0,14.7675,14.7854,14.7317,14.7854,128243.0
2023-05-02 11:05:00,16.53,16.53,16.48,16.49,161124.0,14.7854,14.7854,14.7406,14.7496,161124.0
2023-05-02 11:10:00,16.49,16.53,16.49,16.5,142555.0,14.7496,14.7854,14.7496,14.7585,142555.0
2023-05-02 11:15:00,16.51,16.52,16.5,16.51,98091.0,14.7675,14.7764,14.7585,14.7675,98091.0
2023-05-02 11:20:00,16.52,16.53,16.46,16.46,460330.0,14.7764,14.7854,14.7227,14.7227,460330.0
2023-05-02 11:25:00,16.47,16.49,16.44,16.48,194592.0,14.7317,14.7496,14.7048,14.7406,194592.0
2023-05-02 11:30:00,16.48,16.49,16.45,16.48,206602.0,14.7406,14.7496,14.7138,14.7406,206602.0
2023-05-02 11:35:00,16.48,16.53,16.45,16.51,284324.0,14.7406,14.7854,14.7138,14.7675,284324.0
2023-05-02 11:40:00,16.51,16.53,16.49,16.52,176096.0,14.7675,14.7854,14.7496,14.7764,176096.0
2023-05-02 11:45:00,16.52,16.56,16.51,16.55,165818.0,14.7764,14.8122,14.7675,14.8032,165818.0
2023-05-02 11:50:00,16.55,16.56,16.48,16.5,232291.0,14.8032,14.8122,14.7406,14.7585,232291.0
2023-05-02 11:55:00,16.5,16.54,16.49,16.54,87809.0,14.7585,14.7943,14.7496,14.7943,87809.0
2023-05-02 12:00:00,16.54,16.56,16.5,16.51,214235.0,14.7943,14.8122,14.7585,14.7675,214235.0
2023-05-02 12:05:00,16.5,16.52,16.49,16.5,104787.0,14.7585,14.7764,14.7496,14.7585,104787.0
2023-05-02 12:10:00,16.5,16.51,16.47,16.51,88793.0,14.7585,14.7675,14.7317,14.7675,88793.0
2023-05-02 12:15:00,16.51,16.51,16.47,16.51,113570.0,14.7675,14.7675,14.7317,14.7675,113570.0
2023-05-02 12:20:00,16.5,16.52,16.48,16.51,138989.0,14.7585,14.7764,14.7406,14.7675,138989.0
2023-05-02 12:25:00,16.51,16.52,16.5,16.5,90939.0,14.7675,14.7764,14.7585,14.7585,90939.0
2023-05-02 12:30:00,16.51,16.51,16.47,16.47,165787.0,14.7675,14.7675,14.7317,14.7317,165787.0
2023-05-02 12:35:00,16.46,16.52,16.46,16.52,131790.0,14.7227,14.7764,14.7227,14.7764,131790.0
2023-05-02 12:40:00,16.52,16.52,16.5,16.52,70284.0,14.7764,14.7764,14.7585,14.7764,70284.0
2023-05-02 12:45:00,16.52,16.52,16.49,16.51,131747.0,14.7764,14.7764,14.7496,14.7675,131747.0
2023-05-02 12:50:00,16.5,16.56,16.5,16.55,112884.0,14.7585,14.8122,14.7585,14.8032,112884.0
2023-05-02 12:55:00,16.55,16.56,16.52,16.53,146664.0,14.8032,14.8122,14.7764,14.7854,146664.0
2023-05-02 13:00:00,16.54,16.59,16.53,16.59,127046.0,14.7943,14.839,14.7854,14.839,127046.0
2023-05-02 13:05:00,16.59,16.61,16.57,16.61,203234.0,14.839,14.8569,14.8211,14.8569,203234.0
2023-05-02 13:10:00,16.61,16.62,16.58,16.59,157097.0,14.8569,14.8659,14.8301,14.839,157097.0
2023-05-02 13:15:00,16.59,16.63,16.59,16.62,85524.0,14.839,14.8748,14.839,14.8659,85524.0
2023-05-02 13:20:00,16.62,16.62,16.59,16.62,111160.0,14.8659,14.8659,14.839,14.8659,111160.0
2023-05-02 13:25:00,16.62,16.62,16.6,16.62,146828.0,14.8659,14.8659,14.848,14.8659,146828.0
2023-05-02 13:30:00,16.62,16.63,16.59,16.63,128049.0,14.8659,14.8748,14.839,14.8748,128049.0
2023-05-02 13:35:00,16.62,16.65,16.62,16.65,141884.0,14.8659,14.8927,14.8659,14.8927,141884.0
2023-05-02 13:40:00,16.64,16.68,16.64,16.68,160674.0,14.8837,14.9195,14.8837,14.9195,160674.0
2023-05-02 13:45:00,16.68,16.69,16.67,16.68,90524.0,14.9195,14.9285,14.9106,14.9195,90524.0
2023-05-02 13:50:00,16.69,16.7,16.68,16.7,180775.0,14.9285,14.9374,14.9195,14.9374,180775.0
2023-05-02 13:55:00,16.7,16.71,16.68,16.69,144916.0,14.9374,14.9464,14.9195,14.9285,144916.0
2023-05-02 14:00:00,16.7,16.7,16.65,16.67,154619.0,14.9374,14.9374,14.8927,14.9106,154619.0
2023-05-02 14:05:00,16.67,16.68,16.65,16.67,83916.0,14.9106,14.9195,14.8927,14.9106,83916.0
2023-05-02 14:10:00,16.67,16.67,16.62,16.64,137960.0,14.9106,14.9106,14.8659,14.8837,137960.0
2023-05-02 14:15:00,16.64,16.65,16.6,16.64,139045.0,14.8837,14.8927,14.848,14.8837,139045.0
2023-05-02 14:20:00,16.64,16.65,16.63,16.64,62643.0,14.8837,14.8927,14.8748,14.8837,62643.0
2023-05-02 14:25:00,16.64,16.66,16.63,16.66,57932.0,14.8837,14.9016,14.8748,14.9016,57932.0
2023-05-02 14:30:00,16.66,16.67,16.64,16.65,76324.0,14.9016,14.9106,14.8837,14.8927,76324.0
2023-05-02 14:35:00,16.65,16.68,16.64,16.67,63431.0,14.8927,14.9195,14.8837,14.9106,63431.0
2023-05-02 14:40:00,16.67,16.68,16.66,16.68,119231.0,14.9106,14.9195,14.9016,14.9195,119231.0
2023-05-02 14:45:00,16.67,16.71,16.67,16.7,72641.0,14.9106,14.9464,14.9106,14.9374,72641.0
2023-05-02 14:50:00,16.71,16.72,16.7,16.71,77742.0,14.9464,14.9553,14.9374,14.9464,77742.0
2023-05-02 14:55:00,16.71,16.72,16.7,16.71,72129.0,14.9464,14.9553,14.9374,14.9464,72129.0
2023-05-02 15:00:00,16.71,16.72,16.7,16.71,118736.0,14.9464,14.9553,14.9374,14.9464,118736.0
2023-05-02 15:05:00,16.71,16.73,16.71,16.72,165368.0,14.9464,14.9642,14.9464,14.9553,165368.0
2023-05-02 15:10:00,16.71,16.74,16.71,16.73,114911.0,14.9464,14.9732,14.9464,14.9642,114911.0
2023-05-02 15:15:00,16.73,16.74,16.71,16.73,131875.0,14.9642,14.9732,14.9464,14.9642,131875.0
2023-05-02 15:20:00,16.73,16.75,16.73,16.73,90464.0,14.9642,14.9821,14.9642,14.9642,90464.0
2023-05-02 15:25:00,16.74,16.77,16.73,16.76,162901.0,14.9732,15.0,14.9642,14.9911,162901.0
2023-05-02 15:30:00,16.76,16.76,16.7,16.7,260223.0,14.9911,14.9911,14.9374,14.9374,260223.0
2023-05-02 15:35:00,16.7,16.72,16.69,16.71,222466.0,14.9374,14.9553,14.9285,14.9464,222466.0
2023-05-02 15:40:00,16.71,16.75,16.71,16.73,278326.0,14.9464,14.9821,14.9464,14.9642,278326.0
2023-05-02 15:45:00,16.73,16.74,16.7,16.71,230029.0,14.9642,14.9732,14.9374,14.9464,230029.0
2023-05-02 15:50:00,16.7,16.72,16.69,16.71,401844.0,14.9374,14.9553,14.9285,14.9464,401844.0
2023-05-02 15:55:00,16.72,16.72,16.68,16.68,795804.0,14.9553,14.9553,14.9195,14.9195,795804.0
2023-05-03 09:30:00,16.52,16.63,16.51,16.55,364919.0,14.7764,14.8748,14.7675,14.8032,364919.0
2023-05-03 09:35:00,16.55,16.62,16.54,16.61,192545.0,14.8032,14.8659,14.7943,14.8569,192545.0
2023-05-03 09:40:00,16.62,16.66,16.6,16.64,162330.0,14.8659,14.9016,14.848,14.8837,162330.0
2023-05-03 09:45:00,16.63,16.69,16.6,16.68,121501.0,14.8748,14.9285,14.848,14.9195,121501.0
2023-05-03 09:50:00,16.68,16.73,16.65,16.67,154525.0,14.9195,14.9642,14.8927,14.9106,154525.0
2023-05-03 09:55:00,16.66,16.67,16.64,16.66,63126.0,14.9016,14.9106,14.8837,14.9016,63126.0
2023-05-03 10:00:00,16.66,16.67,16.6,16.62,113068.0,14.9016,14.9106,14.848,14.8659,113068.0
2023-05-03 10:05:00,16.62,16.65,16.6,16.61,100036.0,14.8659,14.8927,14.848,14.8569,100036.0
2023-05-03 10:10:00,16.6,16.64,16.58,16.6,99670.0,14.848,14.8837,14.8301,14.848,99670.0
2023-05-03 10:15:00,16.6,16.64,16.59,16.64,59080.0,14.848,14.8837,14.839,14.8837,59080.0
2023-05-03 10:20:00,16.64,16.65,16.61,16.64,61796.0,14.8837,14.8927,14.8569,14.8837,61796.0
2023-05-03 10:25:00,16.63,16.66,16.63,16.64,51885.0,14.8748,14.9016,14.8748,14.8837,51885.0
2023-05-03 10:30:00,16.64,16.65,16.6,16.62,83595.0,14.8837,14.8927,14.848,14.8659,83595.0
2023-05-03 10:35:00,16.61,16.64,16.59,16.6,102062.0,14.8569,14.8837,14.839,14.848,102062.0
2023-05-03 10:40:00,16.61,16.61,16.58,16.61,99447.0,14.8569,14.8569,14.8301,14.8569,99447.0
2023-05-03 10:45:00,16.6,16.61,16.56,16.6,116771.0,14.848,14.8569,14.8122,14.848,116771.0
2023-05-03 10:50:00,16.6,16.63,16.6,16.61,64493.0,14.848,14.8748,14.848,14.8569,64493.0
2023-05-03 10:55:00,16.61,16.66,16.6,16.65,89440.0,14.8569,14.9016,14.848,14.8927,89440.0
2023-05-03 11:00:00,16.66,16.68,16.64,16.66,80642.0,14.9016,14.9195,14.8837,14.9016,80642.0
2023-05-03 11:05:00,16.66,16.67,16.64,16.64,95512.0,14.9016,14.9106,14.8837,14.8837,95512.0
2023-05-03 11:10:00,16.64,16.64,16.62,16.63,51607.0,14.8837,14.8837,14.8659,14.8748,51607.0
2023-05-03 11:15:00,16.63,16.65,16.61,16.62,69975.0,14.8748,14.8927,14.8569,14.8659,69975.0
2023-05-03 11:20:00,16.62,16.66,16.61,16.65,71649.0,14.8659,14.9016,14.8569,14.8927,71649.0
2023-05-03 11:25:00,16.65,16.66,16.61,16.62,91296.0,14.8927,14.9016,14.8569,14.8659,91296.0
2023-05-03 11:30:00,16.61,16.63,16.61,16.62,74804.0,14.8569,14.8748,14.8569,14.8659,74804.0
2023-05-03 11:35:00,16.63,16.64,16.59,16.61,150420.0,14.8748,14.8837,14.839,14.8569,150420.0
2023-05-03 11:40:00,16.61,16.63,16.59,16.63,92450.0,14.8569,14.8748,14.839,14.8748,92450.0
2023-05-03 11:45:00,16.62,16.64,16.61,16.63,48077.0,14.8659,14.8837,14.8569,14.8748,48077.0
2023-05-03 11:50:00,16.63,16.67,16.62,16.66,72072.0,14.8748,14.9106,14.8659,14.9016,72072.0
2023-05-03 11:55:00,16.66,16.68,16.65,16.67,59285.0,14.9016,14.9195,14.8927,14.9106,59285.0
2023-05-03 12:00:00,16.67,16.71,16.67,16.71,70007.0,14.9106,14.9464,14.9106,14.9464,70007.0
2023-05-03 12:05:00,16.71,16.71,16.69,16.71,26515.0,14.9464,14.9464,14.9285,14.9464,26515.0
2023-05-03 12:10:00,16.71,16.72,16.7,16.71,109281.0,14.9464,14.9553,14.9374,14.9464,109281.0
2023-05-03 12:15:00,16.71,16.72,16.69,16.71,90843.0,14.9464,14.9553,14.9285,14.9464,90843.0
2023-05-03 12:20:00,16.71,16.73,16.7,16.72,79386.0,14.9464,14.9642,14.9374,14.9553,79386.0
2023-05-03 12:25:00,16.73,16.74,16.72,16.73,82083.0,14.9642,14.9732,14.9553,14.9642,82083.0
2023-05-03 12:30:00,16.73,16.75,16.73,16.74,103352.0,14.9642,14.9821,14.9642,14.9732,103352.0
2023-05-03 12:35:00,16.73,16.76,16.73,16.76,105565.0,14.9642,14.9911,14.9642,14.9911,105565.0
2023-05-03 12:40:00,16.75,16.76,16.74,16.75,64078.0,14.9821,14.9911,14.9732,14.9821,64078.0
2023-05-03 12:45:00,16.75,16.76,16.74,16.75,73193.0,14.9821,14.9911,14.9732,14.9821,73193.0
2023-05-03 12:50:00,16.75,16.77,16.74,16.77,106155.0,14.9821,15.0,14.9732,15.0,106155.0
2023-05-03 12:55:00,16.76,16.77,16.75,16.76,46229.0,14.9911,15.0,14.9821,14.9911,46229.0
2023-05-03 13:00:00,16.76,16.78,16.75,16.77,68847.0,14.9911,15.009,14.9821,15.0,68847.0
2023-05-03 13:05:00,16.77,16.77,16.75,16.77,57983.0,15.0,15.0,14.9821,15.0,57983.0
2023-05-03 13:10:00,16.77,16.78,16.75,16.75,64089.0,15.0,15.009,14.9821,14.9821,64089.0
2023-05-03 13:15:00,16.76,16.76,16.74,16.76,87561.0,14.9911,14.9911,14.9732,14.9911,87561.0
2023-05-03 13:20:00,16.76,16.77,16.75,16.77,43822.0,14.9911,15.0,14.9821,15.0,43822.0
2023-05-03 13:25:00,16.77,16.78,16.76,16.78,58182.0,15.0,15.009,14.9911,15.009,58182.0
2023-05-03 13:30:00,16.78,16.79,16.77,16.78,72654.0,15.009,15.0179,15.0,15.009,72654.0
2023-05-03 13:35:00,16.77,16.79,16.77,16.77,59531.0,15.0,15.0179,15.0,15.0,59531.0
2023-05-03 13:40:00,16.78,16.78,16.76,16.78,92343.0,15.009,15.009,14.9911,15.009,92343.0
2023-05-03 13:45:00,16.78,16.78,16.76,16.77,87501.0,15.009,15.009,14.9911,15.0,87501.0
2023-05-03 13:50:00,16.77,16.78,16.76,16.77,47950.0,15.0,15.009,14.9911,15.0,47950.0
2023-05-03 13:55:00,16.77,16.78,16.76,16.77,43105.0,15.0,15.009,14.9911,15.0,43105.0
2023-05-03 14:00:00,16.77,16.82,16.74,16.77,197070.0,15.0,15.0447,14.9732,15.0,197070.0
2023-05-03 14:05:00,16.77,16.79,16.74,16.76,55244.0,15.0,15.0179,14.9732,14.9911,55244.0
2023-05-03 14:10:00,16.76,16.76,16.72,16.75,79635.0,14.9911,14.9911,14.9553,14.9821,79635.0
2023-05-03 14:15:00,16.76,16.77,16.72,16.73,68031.0,14.9911,15.0,14.9553,14.9642,68031.0
2023-05-03 14:20:00,16.74,16.76,16.72,16.75,41813.0,14.9732,14.9911,14.9553,14.9821,41813.0
2023-05-03 14:25:00,16.75,16.77,16.72,16.73,98292.0,14.9821,15.0,14.9553,14.9642,98292.0
2023-05-03 14:30:00,16.73,16.74,16.7,16.71,127276.0,14.9642,14.9732,14.9374,14.9464,127276.0
2023-05-03 14:35:00,16.71,16.77,16.67,16.73,216847.0,14.9464,15.0,14.9106,14.9642,216847.0
2023-05-03 14:40:00,16.74,16.78,16.71,16.74,164302.0,14.9732,15.009,14.9464,14.9732,164302.0
2023-05-03 14:45:00,16.74,16.77,16.73,16.75,119892.0,14.9732,15.0,14.9642,14.9821,119892.0
2023-05-03 14:50:00,16.74,16.77,16.7,16.74,159776.0,14.9732,15.0,14.9374,14.9732,159776.0
2023-05-03 14:55:00,16.74,16.78,16.72,16.77,187537.0,14.9732,15.009,14.9553,15.0,187537.0
2023-05-03 15:00:00,16.77,16.78,16.72,16.75,105149.0,15.0,15.009,14.9553,14.9821,105149.0
2023-05-03 15:05:00,16.75,16.8,16.71,16.73,115086.0,14.9821,15.0269,14.9464,14.9642,115086.0
2023-05-03 15:10:00,16.72,16.73,16.67,16.68,119958.0,14.9553,14.9642,14.9106,14.9195,119958.0
2023-05-03 15:15:00,16.68,16.72,16.67,16.69,176392.0,14.9195,14.9553,14.9106,14.9285,176392.0
2023-05-03 15:20:00,16.68,16.69,16.63,16.67,128450.0,14.9195,14.9285,14.8748,14.9106,128450.0
2023-05-03 15:25:00,16.67,16.7,16.63,16.63,129270.0,14.9106,14.9374,14.8748,14.8748,129270.0
2023-05-03 15:30:00,16.63,16.65,16.61,16.63,159430.0,14.8748,14.8927,14.8569,14.8748,159430.0
2023-05-03 15:35:00,16.63,16.64,16.59,16.61,273461.0,14.8748,14.8837,14.839,14.8569,273461.0
2023-05-03 15:40:00,16.6,16.61,16.58,16.59,227836.0,14.848,14.8569,14.8301,14.839,227836.0
2023-05-03 15:45:00,16.58,16.61,16.57,16.6,372826.0,14.8301,14.8569,14.8211,14.848,372826.0
2023-05-03 15:50:00,16.6,16.62,16.58,16.61,538643.0,14.848,14.8659,14.8301,14.8569,538643.0
2023-05-03 15:55:00,16.61,16.61,16.55,16.56,961002.0,14.8569,14.8569,14.8032,14.8122,961002.0
2023-05-04 09:30:00,16.52,16.71,16.5,16.66,435581.0,14.7764,14.9464,14.7585,14.9016,435581.0
2023-05-04 09:35:00,16.67,16.71,16.61,16.61,230555.0,14.9106,14.9464,14.8569,14.8569,230555.0
2023-05-04 09:40:00,16.61,16.63,16.55,16.56,285278.0,14.8569,14.8748,14.8032,14.8122,285278.0
2023-05-04 09:45:00,16.56,16.6,16.5,16.53,224724.0,14.8122,14.848,14.7585,14.7854,224724.0
2023-05-04 09:50:00,16.53,16.64,16.53,16.62,179451.0,14.7854,14.8837,14.7854,14.8659,179451.0
2023-05-04 09:55:00,16.62,16.65,16.58,16.6,126815.0,14.8659,14.8927,14.8301,14.848,126815.0
2023-05-04 10:00:00,16.59,16.62,16.56,16.58,362970.0,14.839,14.8659,14.8122,14.8301,362970.0
2023-05-04 10:05:00,16.59,16.61,16.5,16.52,193117.0,14.839,14.8569,14.7585,14.7764,193117.0
2023-05-04 10:10:00,16.52,16.53,16.45,16.47,276300.0,14.7764,14.7854,14.7138,14.7317,276300.0
2023-05-04 10:15:00,16.47,16.5,16.41,16.48,335609.0,14.7317,14.7585,14.678,14.7406,335609.0
2023-05-04 10:20:00,16.47,16.49,16.43,16.49,116841.0,14.7317,14.7496,14.6959,14.7496,116841.0
2023-05-04 10:25:00,16.48,16.49,16.41,16.41,194321.0,14.7406,14.7496,14.678,14.678,194321.0
2023-05-04 10:30:00,16.41,16.45,16.39,16.45,220435.0,14.678,14.7138,14.6601,14.7138,220435.0
2023-05-04 10:35:00,16.45,16.48,16.43,16.45,159833.0,14.7138,14.7406,14.6959,14.7138,159833.0
2023-05-04 10:40:00,16.44,16.49,16.43,16.44,184527.0,14.7048,14.7496,14.6959,14.7048,184527.0
2023-05-04 10:45:00,16.44,16.55,16.42,16.52,236924.0,14.7048,14.8032,14.687,14.7764,236924.0
2023-05-04 10:50:00,16.51,16.56,16.49,16.54,209843.0,14.7675,14.8122,14.7496,14.7943,209843.0
2023-05-04 10:55:00,16.54,16.55,16.48,16.5,121173.0,14.7943,14.8032,14.7406,14.7585,121173.0
2023-05-04 11:00:00,16.51,16.56,16.48,16.55,167532.0,14.7675,14.8122,14.7406,14.8032,167532.0
2023-05-04 11:05:00,16.55,16.6,16.53,16.57,143499.0,14.8032,14.848,14.7854,14.8211,143499.0
2023-05-04 11:10:00,16.57,16.59,16.55,16.57,158865.0,14.8211,14.839,14.8032,14.8211,158865.0
2023-05-04 11:15:00,16.57,16.59,16.53,16.55,175302.0,14.8211,14.839,14.7854,14.8032,175302.0
2023-05-04 11:20:00,16.55,16.6,16.54,16.57,130218.0,14.8032,14.848,14.7943,14.8211,130218.0
2023-05-04 11:25:00,16.57,16.58,16.53,16.53,98729.0,14.8211,14.8301,14.7854,14.7854,98729.0
2023-05-04 11:30:00,16.54,16.55,16.49,16.49,131651.0,14.7943,14.8032,14.7496,14.7496,131651.0
2023-05-04 11:35:00,16.5,16.5,16.46,16.48,177962.0,14.7585,14.7585,14.7227,14.7406,177962.0
2023-05-04 11:40:00,16.48,16.53,16.47,16.53,106703.0,14.7406,14.7854,14.7317,14.7854,106703.0
2023-05-04 11:45:00,16.52,16.53,16.49,16.49,172122.0,14.7764,14.7854,14.7496,14.7496,172122.0
2023-05-04 11:50:00,16.49,16.52,16.48,16.51,123866.0,14.7496,14.7764,14.7406,14.7675,123866.0
2023-05-04 11:55:00,16.5,16.51,16.48,16.5,129974.0,14.7585,14.7675,14.7406,14.7585,129974.0
2023-05-04 12:00:00,16.49,16.5,16.46,16.46,105111.0,14.7496,14.7585,14.7227,14.7227,105111.0
2023-05-04 12:05:00,16.46,16.47,16.44,16.46,88776.0,14.7227,14.7317,14.7048,14.7227,88776.0
2023-05-04 12:10:00,16.46,16.5,16.45,16.5,125623.0,14.7227,14.7585,14.7138,14.7585,125623.0
2023-05-04 12:15:00,16.49,16.54,16.49,16.53,101458.0,14.7496,14.7943,14.7496,14.7854,101458.0
2023-05-04 12:20:00,16.52,16.56,16.52,16.56,79070.0,14.7764,14.8122,14.7764,14.8122,79070.0
2023-05-04 12:25:00,16.56,16.56,16.53,16.55,120316.0,14.8122,14.8122,14.7854,14.8032,120316.0
2023-05-04 12:30:00,16.55,16.55,16.51,16.52,127529.0,14.8032,14.8032,14.7675,14.7764,127529.0
2023-05-04 12:35:00,16.52,16.53,16.5,16.52,70656.0,14.7764,14.7854,14.7585,14.7764,70656.0
2023-05-04 12:40:00,16.52,16.53,16.51,16.53,44715.0,14.7764,14.7854,14.7675,14.7854,44715.0
2023-05-04 12:45:00,16.52,16.54,16.5,16.54,95332.0,14.7764,14.7943,14.7585,14.7943,95332.0
2023-05-04 12:50:00,16.54,16.54,16.5,16.52,67131.0,14.7943,14.7943,14.7585,14.7764,67131.0
2023-05-04 12:55:00,16.52,16.56,16.52,16.55,70996.0,14.7764,14.8122,14.7764,14.8032,70996.0
2023-05-04 13:00:00,16.56,16.57,16.54,16.56,66649.0,14.8122,14.8211,14.7943,14.8122,66649.0
2023-05-04 13:05:00,16.55,16.59,16.55,16.59,76337.0,14.8032,14.839,14.8032,14.839,76337.0
2023-05-04 13:10:00,16.58,16.6,16.58,16.59,86230.0,14.8301,14.848,14.8301,14.839,86230.0
2023-05-04 13:15:00,16.58,16.65,16.58,16.64,176339.0,14.8301,14.8927,14.8301,14.8837,176339.0
2023-05-04 13:20:00,16.64,16.69,16.63,16.69,101381.0,14.8837,14.9285,14.8748,14.9285,101381.0
2023-05-04 13:25:00,16.68,16.69,16.66,16.67,125039.0,14.9195,14.9285,14.9016,14.9106,125039.0
2023-05-04 13:30:00,16.66,16.7,16.66,16.69,144853.0,14.9016,14.9374,14.9016,14.9285,144853.0
2023-05-04 13:35:00,16.68,16.69,16.65,16.68,85673.0,14.9195,14.9285,14.8927,14.9195,85673.0
2023-05-04 13:40:00,16.68,16.68,16.65,16.66,74664.0,14.9195,14.9195,14.8927,14.9016,74664.0
2023-05-04 13:45:00,16.66,16.66,16.63,16.64,134800.0,14.9016,14.9016,14.8748,14.8837,134800.0
2023-05-04 13:50:00,16.63,16.64,16.61,16.63,124161.0,14.8748,14.8837,14.8569,14.8748,124161.0
2023-05-04 13:55:00,16.63,16.64,16.62,16.64,222572.0,14.8748,14.8837,14.8659,14.8837,222572.0
2023-05-04 14:00:00,16.64,16.65,16.63,16.63,246201.0,14.8837,14.8927,14.8748,14.8748,246201.0
2023-05-04 14:05:00,16.64,16.65,16.62,16.63,197933.0,14.8837,14.8927,14.8659,14.8748,197933.0
2023-05-04 14:10:00,16.64,16.66,16.62,16.64,320747.0,14.8837,14.9016,14.8659,14.8837,320747.0
2023-05-04 14:15:00,16.64,16.68,16.64,16.67,233226.0,14.8837,14.9195,14.8837,14.9106,233226.0
2023-05-04 14:20:00,16.67,16.68,16.64,16.64,85081.0,14.9106,14.9195,14.8837,14.8837,85081.0
2023-05-04 14:25:00,16.64,16.65,16.63,16.64,104436.0,14.8837,14.8927,14.8748,14.8837,104436.0
2023-05-04 14:30:00,16.64,16.64,16.62,16.63,139854.0,14.8837,14.8837,14.8659,14.8748,139854.0
2023-05-04 14:35:00,16.63,16.65,16.62,16.63,132404.0,14.8748,14.8927,14.8659,14.8748,132404.0
2023-05-04 14:40:00,16.63,16.64,16.62,16.63,48214.0,14.8748,14.8837,14.8659,14.8748,48214.0
2023-05-04 14:45:00,16.64,16.65,16.62,16.63,93961.0,14.8837,14.8927,14.8659,14.8748,93961.0
2023-05-04 14:50:00,16.62,16.67,16.62,16.66,107082.0,14.8659,14.9106,14.8659,14.9016,107082.0
2023-05-04 14:55:00,16.66,16.71,16.65,16.71,188243.0,14.9016,14.9464,14.8927,14.9464,188243.0
2023-05-04 15:00:00,16.71,16.71,16.69,16.71,86535.0,14.9464,14.9464,14.9285,14.9464,86535.0
2023-05-04 15:05:00,16.71,16.74,16.7,16.72,196901.0,14.9464,14.9732,14.9374,14.9553,196901.0
2023-05-04 15:10:00,16.71,16.72,16.68,16.68,154845.0,14.9464,14.9553,14.9195,14.9195,154845.0
2023-05-04 15:15:00,16.69,16.69,16.64,16.66,179073.0,14.9285,14.9285,14.8837,14.9016,179073.0
2023-05-04 15:20:00,16.66,16.67,16.64,16.66,135422.0,14.9016,14.9106,14.8837,14.9016,135422.0
2023-05-04 15:25:00,16.66,16.69,16.66,16.69,157872.0,14.9016,14.9285,14.9016,14.9285,157872.0
2023-05-04 15:30:00,16.69,16.7,16.68,16.69,189832.0,14.9285,14.9374,14.9195,14.9285,189832.0
2023-05-04 15:35:00,16.69,16.71,16.68,16.7,158106.0,14.9285,14.9464,14.9195,14.9374,158106.0
2023-05-04 15:40:00,16.7,16.7,16.65,16.66,199936.0,14.9374,14.9374,14.8927,14.9016,199936.0
2023-05-04 15:45:00,16.65,16.67,16.63,16.66,564951.0,14.8927,14.9106,14.8748,14.9016,564951.0
2023-05-04 15:50:00,16.66,16.67,16.64,16.66,692248.0,14.9016,14.9106,14.8837,14.9016,692248.0
2023-05-04 15:55:00,16.66,16.67,16.63,16.65,889896.0,14.9016,14.9106,14.8748,14.8927,889896.0
2023-05-05 09:30:00,16.95,16.95,16.88,16.93,280333.0,15.161,15.161,15.0984,15.1431,280333.0
2023-05-05 09:35:00,16.93,17.0,16.92,17.0,168468.0,15.1431,15.2057,15.1342,15.2057,168468.0
2023-05-05 09:40:00,17.0,17.04,16.98,17.03,184835.0,15.2057,15.2415,15.1879,15.2326,184835.0
2023-05-05 09:45:00,17.03,17.06,17.0,17.03,123953.0,15.2326,15.2594,15.2057,15.2326,123953.0
2023-05-05 09:50:00,17.03,17.04,16.94,16.97,96952.0,15.2326,15.2415,15.1521,15.1789,96952.0
2023-05-05 09:55:00,16.97,17.0,16.95,16.99,76771.0,15.1789,15.2057,15.161,15.1968,76771.0
2023-05-05 10:00:00,16.99,17.02,16.95,16.98,147132.0,15.1968,15.2236,15.161,15.1879,147132.0
2023-05-05 10:05:00,16.98,17.04,16.97,17.04,102767.0,15.1879,15.2415,15.1789,15.2415,102767.0
2023-05-05 10:10:00,17.04,17.04,17.0,17.0,124114.0,15.2415,15.2415,15.2057,15.2057,124114.0
2023-05-05 10:15:00,17.0,17.03,16.98,17.0,65198.0,15.2057,15.2326,15.1879,15.2057,65198.0
2023-05-05 10:20:00,17.0,17.02,16.98,17.01,91303.0,15.2057,15.2236,15.1879,15.2147,91303.0
2023-05-05 10:25:00,17.0,17.02,17.0,17.01,66459.0,15.2057,15.2236,15.2057,15.2147,66459.0
2023-05-05 10:30:00,17.01,17.03,16.98,16.99,80922.0,15.2147,15.2326,15.1879,15.1968,80922.0
2023-05-05 10:35:00,16.99,17.04,16.98,17.04,101225.0,15.1968,15.2415,15.1879,15.2415,101225.0
2023-05-05 10:40:00,17.03,17.04,16.99,17.02,94296.0,15.2326,15.2415,15.1968,15.2236,94296.0
2023-05-05 10:45:00,17.01,17.01,16.98,17.01,110169.0,15.2147,15.2147,15.1879,15.2147,110169.0
2023-05-05 10:50:00,17.01,17.03,17.0,17.01,57537.0,15.2147,15.2326,15.2057,15.2147,57537.0
2023-05-05 10:55:00,17.0,17.02,16.99,17.01,108673.0,15.2057,15.2236,15.1968,15.2147,108673.0
2023-05-05 11:00:00,17.01,17.05,17.0,17.05,39763.0,15.2147,15.2505,15.2057,15.2505,39763.0
2023-05-05 11:05:00,17.05,17.06,17.02,17.03,94651.0,15.2505,15.2594,15.2236,15.2326,94651.0
2023-05-05 11:10:00,17.03,17.03,17.01,17.03,43717.0,15.2326,15.2326,15.2147,15.2326,43717.0
2023-05-05 11:15:00,17.03,17.04,17.01,17.03,84435.0,15.2326,15.2415,15.2147,15.2326,84435.0
2023-05-05 11:20:00,17.03,17.05,17.01,17.03,63360.0,15.2326,15.2505,15.2147,15.2326,63360.0
2023-05-05 11:25:00,17.03,17.04,17.01,17.03,91550.0,15.2326,15.2415,15.2147,15.2326,91550.0
2023-05-05 11:30:00,17.02,17.05,17.02,17.05,49230.0,15.2236,15.2505,15.2236,15.2505,49230.0
2023-05-05 11:35:00,17.05,17.06,17.03,17.05,69796.0,15.2505,15.2594,15.2326,15.2505,69796.0
2023-05-05 11:40:00,17.05,17.07,17.04,17.05,72069.0,15.2505,15.2684,15.2415,15.2505,72069.0
2023-05-05 11:45:00,17.05,17.07,17.04,17.07,91739.0,15.2505,15.2684,15.2415,15.2684,91739.0
2023-05-05 11:50:00,17.07,17.09,17.06,17.07,63482.0,15.2684,15.2862,15.2594,15.2684,63482.0
2023-05-05 11:55:00,17.07,17.1,17.06,17.09,143525.0,15.2684,15.2952,15.2594,15.2862,143525.0
2023-05-05 12:00:00,17.09,17.11,17.08,17.09,69051.0,15.2862,15.3041,15.2773,15.2862,69051.0
2023-05-05 12:05:00,17.09,17.1,17.08,17.09,50402.0,15.2862,15.2952,15.2773,15.2862,50402.0
2023-05-05 12:10:00,17.1,17.11,17.09,17.1,94904.0,15.2952,15.3041,15.2862,15.2952,94904.0
2023-05-05 12:15:00,17.1,17.11,17.08,17.11,71254.0,15.2952,15.3041,15.2773,15.3041,71254.0
2023-05-05 12:20:00,17.1,17.13,17.1,17.12,62914.0,15.2952,15.322,15.2952,15.3131,62914.0
2023-05-05 12:25:00,17.12,17.13,17.1,17.1,77631.0,15.3131,15.322,15.2952,15.2952,77631.0
2023-05-05 12:30:00,17.11,17.11,17.09,17.1,103705.0,15.3041,15.3041,15.2862,15.2952,103705.0
2023-05-05 12:35:00,17.1,17.11,17.08,17.09,74556.0,15.2952,15.3041,15.2773,15.2862,74556.0
2023-05-05 12:40:00,17.08,17.1,17.07,17.07,83925.0,15.2773,15.2952,15.2684,15.2684,83925.0
2023-05-05 12:45:00,17.07,17.09,17.06,17.07,127435.0,15.2684,15.2862,15.2594,15.2684,127435.0
2023-05-05 12:50:00,17.08,17.09,17.05,17.06,114043.0,15.2773,15.2862,15.2505,15.2594,114043.0
2023-05-05 12:55:00,17.06,17.07,17.05,17.05,91793.0,15.2594,15.2684,15.2505,15.2505,91793.0
2023-05-05 13:00:00,17.05,17.07,17.05,17.06,64748.0,15.2505,15.2684,15.2505,15.2594,64748.0
2023-05-05 13:05:00,17.05,17.06,17.04,17.04,66543.0,15.2505,15.2594,15.2415,15.2415,66543.0
2023-05-05 13:10:00,17.04,17.05,17.03,17.04,90483.0,15.2415,15.2505,15.2326,15.2415,90483.0
2023-05-05 13:15:00,17.04,17.04,17.02,17.03,162972.0,15.2415,15.2415,15.2236,15.2326,162972.0
2023-05-05 13:20:00,17.03,17.04,17.01,17.03,303702.0,15.2326,15.2415,15.2147,15.2326,303702.0
2023-05-05 13:25:00,17.03,17.03,17.0,17.01,91730.0,15.2326,15.2326,15.2057,15.2147,91730.0
2023-05-05 13:30:00,17.01,17.02,17.0,17.01,67280.0,15.2147,15.2236,15.2057,15.2147,67280.0
2023-05-05 13:35:00,17.01,17.04,17.0,17.04,92681.0,15.2147,15.2415,15.2057,15.2415,92681.0
2023-05-05 13:40:00,17.04,17.05,17.03,17.05,186918.0,15.2415,15.2505,15.2326,15.2505,186918.0
2023-05-05 13:45:00,17.05,17.06,17.04,17.05,49216.0,15.2505,15.2594,15.2415,15.2505,49216.0
2023-05-05 13:50:00,17.05,17.07,17.04,17.07,54753.0,15.2505,15.2684,15.2415,15.2684,54753.0
2023-05-05 13:55:00,17.07,17.07,17.05,17.06,50639.0,15.2684,15.2684,15.2505,15.2594,50639.0
2023-05-05 14:00:00,17.07,17.07,17.05,17.07,137135.0,15.2684,15.2684,15.2505,15.2684,137135.0
2023-05-05 14:05:00,17.07,17.08,17.06,17.07,97844.0,15.2684,15.2773,15.2594,15.2684,97844.0
2023-05-05 14:10:00,17.07,17.08,17.06,17.07,104258.0,15.2684,15.2773,15.2594,15.2684,104258.0
2023-05-05 14:15:00,17.07,17.09,17.05,17.05,85522.0,15.2684,15.2862,15.2505,15.2505,85522.0
2023-05-05 14:20:00,17.06,17.06,17.04,17.05,110997.0,15.2594,15.2594,15.2415,15.2505,110997.0
2023-05-05 14:25:00,17.05,17.08,17.04,17.05,328999.0,15.2505,15.2773,15.2415,15.2505,328999.0
2023-05-05 14:30:00,17.05,17.07,17.05,17.07,87259.0,15.2505,15.2684,15.2505,15.2684,87259.0
2023-05-05 14:35:00,17.06,17.08,17.06,17.07,137794.0,15.2594,15.2773,15.2594,15.2684,137794.0
2023-05-05 14:40:00,17.07,17.08,17.06,17.07,110634.0,15.2684,15.2773,15.2594,15.2684,110634.0
2023-05-05 14:45:00,17.06,17.09,17.06,17.08,84017.0,15.2594,15.2862,15.2594,15.2773,84017.0
2023-05-05 14:50:00,17.08,17.1,17.08,17.1,59342.0,15.2773,15.2952,15.2773,15.2952,59342.0
2023-05-05 14:55:00,17.1,17.11,17.07,17.08,147122.0,15.2952,15.3041,15.2684,15.2773,147122.0
2023-05-05 15:00:00,17.08,17.1,17.07,17.09,98537.0,15.2773,15.2952,15.2684,15.2862,98537.0
2023-05-05 15:05:00,17.09,17.1,17.08,17.09,73597.0,15.2862,15.2952,15.2773,15.2862,73597.0
2023-05-05 15:10:00,17.09,17.1,17.07,17.07,100717.0,15.2862,15.2952,15.2684,15.2684,100717.0
2023-05-05 15:15:00,17.07,17.09,17.06,17.07,153161.0,15.2684,15.2862,15.2594,15.2684,153161.0
2023-05-05 15:20:00,17.07,17.08,17.05,17.07,131439.0,15.2684,15.2773,15.2505,15.2684,131439.0
2023-05-05 15:25:00,17.07,17.08,17.06,17.07,121133.0,15.2684,15.2773,15.2594,15.2684,121133.0
2023-05-05 15:30:00,17.07,17.08,17.06,17.07,176206.0,15.2684,15.2773,15.2594,15.2684,176206.0
2023-05-05 15:35:00,17.07,17.08,17.03,17.05,203768.0,15.2684,15.2773,15.2326,15.2505,203768.0
2023-05-05 15:40:00,17.05,17.07,17.04,17.05,273495.0,15.2505,15.2684,15.2415,15.2505,273495.0
2023-05-05 15:45:00,17.05,17.06,17.03,17.05,286463.0,15.2505,15.2594,15.2326,15.2505,286463.0
2023-05-05 15:50:00,17.04,17.06,17.02,17.03,586218.0,15.2415,15.2594,15.2236,15.2326,586218.0
2023-05-05 15:55:00,17.03,17.06,17.02,17.05,1479248.0,15.2326,15.2594,15.2236,15.2505,1479248.0
2023-05-08 09:30:00,17.11,17.18,17.04,17.05,236566.0,15.3041,15.3667,15.2415,15.2505,236566.0
2023-05-08 09:35:00,17.05,17.14,17.05,17.11,76726.0,15.2505,15.331,15.2505,15.3041,76726.0
2023-05-08 09:40:00,17.12,17.14,17.1,17.13,105840.0,15.3131,15.331,15.2952,15.322,105840.0
2023-05-08 09:45:00,17.12,17.13,17.06,17.06,81074.0,15.3131,15.322,15.2594,15.2594,81074.0
2023-05-08 09:50:00,17.06,17.09,17.03,17.05,78725.0,15.2594,15.2862,15.2326,15.2505,78725.0
2023-05-08 09:55:00,17.04,17.07,17.03,17.04,67836.0,15.2415,15.2684,15.2326,15.2415,67836.0
2023-05-08 10:00:00,17.05,17.06,17.01,17.04,73563.0,15.2505,15.2594,15.2147,15.2415,73563.0
2023-05-08 10:05:00,17.05,17.05,16.98,16.99,83722.0,15.2505,15.2505,15.1879,15.1968,83722.0
2023-05-08 10:10:00,16.98,16.99,16.96,16.96,98174.0,15.1879,15.1968,15.17,15.17,98174.0
2023-05-08 10:15:00,16.97,17.0,16.96,16.98,77309.0,15.1789,15.2057,15.17,15.1879,77309.0
2023-05-08 10:20:00,16.99,16.99,16.94,16.95,77289.0,15.1968,15.1968,15.1521,15.161,77289.0
2023-05-08 10:25:00,16.95,16.95,16.91,16.92,75380.0,15.161,15.161,15.1252,15.1342,75380.0
2023-05-08 10:30:00,16.93,16.94,16.9,16.92,114003.0,15.1431,15.1521,15.1163,15.1342,114003.0
2023-05-08 10:35:00,16.91,16.92,16.89,16.91,78351.0,15.1252,15.1342,15.1074,15.1252,78351.0
2023-05-08 10:40:00,16.91,16.95,16.91,16.95,81467.0,15.1252,15.161,15.1252,15.161,81467.0
2023-05-08 10:45:00,16.95,16.96,16.93,16.96,73920.0,15.161,15.17,15.1431,15.17,73920.0
2023-05-08 10:50:00,16.96,16.97,16.94,16.95,73940.0,15.17,15.1789,15.1521,15.161,73940.0
2023-05-08 10:55:00,16.95,16.98,16.94,16.95,101240.0,15.161,15.1879,15.1521,15.161,101240.0
2023-05-08 11:00:00,16.96,16.96,16.93,16.94,108804.0,15.17,15.17,15.1431,15.1521,108804.0
2023-05-08 11:05:00,16.94,16.96,16.93,16.95,90592.0,15.1521,15.17,15.1431,15.161,90592.0
2023-05-08 11:10:00,16.95,16.96,16.94,16.95,57514.0,15.161,15.17,15.1521,15.161,57514.0
2023-05-08 11:15:00,16.95,16.97,16.94,16.95,71695.0,15.161,15.1789,15.1521,15.161,71695.0
2023-05-08 11:20:00,16.96,16.96,16.92,16.94,82093.0,15.17,15.17,15.1342,15.1521,82093.0
2023-05-08 11:25:00,16.93,16.95,16.92,16.94,107687.0,15.1431,15.161,15.1342,15.1521,107687.0
2023-05-08 11:30:00,16.94,16.95,16.92,16.94,104445.0,15.1521,15.161,15.1342,15.1521,104445.0
2023-05-08 11:35:00,16.94,16.94,16.9,16.91,79562.0,15.1521,15.1521,15.1163,15.1252,79562.0
2023-05-08 11:40:00,16.9,16.91,16.87,16.89,103480.0,15.1163,15.1252,15.0895,15.1074,103480.0
2023-05-08 11:45:00,16.89,16.91,16.88,16.91,77009.0,15.1074,15.1252,15.0984,15.1252,77009.0
2023-05-08 11:50:00,16.91,16.92,16.9,16.91,81363.0,15.1252,15.1342,15.1163,15.1252,81363.0
2023-05-08 11:55:00,16.91,16.91,16.89,16.91,150559.0,15.1252,15.1252,15.1074,15.1252,150559.0
2023-05-08 12:00:00,16.91,16.91,16.89,16.89,54303.0,15.1252,15.1252,15.1074,15.1074,54303.0
2023-05-08 12:05:00,16.89,16.9,16.87,16.89,136760.0,15.1074,15.1163,15.0895,15.1074,136760.0
2023-05-08 12:10:00,16.89,16.89,16.86,16.87,91583.0,15.1074,15.1074,15.0805,15.0895,91583.0
2023-05-08 12:15:00,16.87,16.89,16.86,16.89,103252.0,15.0895,15.1074,15.0805,15.1074,103252.0
2023-05-08 12:20:00,16.89,16.89,16.88,16.88,48934.0,15.1074,15.1074,15.0984,15.0984,48934.0
2023-05-08 12:25:00,16.88,16.89,16.86,16.87,181233.0,15.0984,15.1074,15.0805,15.0895,181233.0
2023-05-08 12:30:00,16.87,16.89,16.87,16.88,111944.0,15.0895,15.1074,15.0895,15.0984,111944.0
2023-05-08 12:35:00,16.88,16.89,16.87,16.88,36627.0,15.0984,15.1074,15.0895,15.0984,36627.0
2023-05-08 12:40:00,16.88,16.88,16.85,16.86,78925.0,15.0984,15.0984,15.0716,15.0805,78925.0
2023-05-08 12:45:00,16.86,16.87,16.84,16.85,137533.0,15.0805,15.0895,15.0626,15.0716,137533.0
2023-05-08 12:50:00,16.84,16.85,16.83,16.83,102619.0,15.0626,15.0716,15.0537,15.0537,102619.0
2023-05-08 12:55:00,16.83,16.85,16.83,16.85,98646.0,15.0537,15.0716,15.0537,15.0716,98646.0
2023-05-08 13:00:00,16.84,16.88,16.84,16.88,160159.0,15.0626,15.0984,15.0626,15.0984,160159.0
2023-05-08 13:05:00,16.88,16.9,16.87,16.89,84858.0,15.0984,15.1163,15.0895,15.1074,84858.0
2023-05-08 13:10:00,16.89,16.9,16.87,16.87,110227.0,15.1074,15.1163,15.0895,15.0895,110227.0
2023-05-08 13:15:00,16.87,16.88,16.86,16.87,71755.0,15.0895,15.0984,15.0805,15.0895,71755.0
2023-05-08 13:20:00,16.87,16.89,16.87,16.89,110489.0,15.0895,15.1074,15.0895,15.1074,110489.0
2023-05-08 13:25:00,16.89,16.9,16.88,16.89,94358.0,15.1074,15.1163,15.0984,15.1074,94358.0
2023-05-08 13:30:00,16.89,16.91,16.89,16.9,62442.0,15.1074,15.1252,15.1074,15.1163,62442.0
2023-05-08 13:35:00,16.91,16.93,16.89,16.93,131191.0,15.1252,15.1431,15.1074,15.1431,131191.0
2023-05-08 13:40:00,16.93,16.95,16.92,16.95,85214.0,15.1431,15.161,15.1342,15.161,85214.0
2023-05-08 13:45:00,16.95,16.96,16.93,16.95,94222.0,15.161,15.17,15.1431,15.161,94222.0
2023-05-08 13:50:00,16.94,16.95,16.93,16.94,49787.0,15.1521,15.161,15.1431,15.1521,49787.0
2023-05-08 13:55:00,16.94,16.96,16.93,16.96,83232.0,15.1521,15.17,15.1431,15.17,83232.0
2023-05-08 14:00:00,16.96,16.97,16.94,16.95,89090.0,15.17,15.1789,15.1521,15.161,89090.0
2023-05-08 14:05:00,16.95,16.95,16.89,16.91,129974.0,15.161,15.161,15.1074,15.1252,129974.0
2023-05-08 14:10:00,16.91,16.94,16.9,16.93,56748.0,15.1252,15.1521,15.1163,15.1431,56748.0
2023-05-08 14:15:00,16.93,16.93,16.9,16.91,43490.0,15.1431,15.1431,15.1163,15.1252,43490.0
2023-05-08 14:20:00,16.91,16.94,16.9,16.94,78747.0,15.1252,15.1521,15.1163,15.1521,78747.0
2023-05-08 14:25:00,16.94,16.94,16.9,16.91,62826.0,15.1521,15.1521,15.1163,15.1252,62826.0
2023-05-08 14:30:00,16.91,16.92,16.9,16.92,64415.0,15.1252,15.1342,15.1163,15.1342,64415.0
2023-05-08 14:35:00,16.91,16.94,16.91,16.92,74845.0,15.1252,15.1521,15.1252,15.1342,74845.0
2023-05-08 14:40:00,16.92,16.93,16.91,16.91,122309.0,15.1342,15.1431,15.1252,15.1252,122309.0
2023-05-08 14:45:00,16.92,16.93,16.91,16.93,65287.0,15.1342,15.1431,15.1252,15.1431,65287.0
2023-05-08 14:50:00,16.93,16.93,16.9,16.9,42858.0,15.1431,15.1431,15.1163,15.1163,42858.0
2023-05-08 14:55:00,16.9,16.92,16.9,16.92,64451.0,15.1163,15.1342,15.1163,15.1342,64451.0
2023-05-08 15:00:00,16.92,16.92,16.9,16.91,88928.0,15.1342,15.1342,15.1163,15.1252,88928.0
2023-05-08 15:05:00,16.91,16.91,16.89,16.89,63147.0,15.1252,15.1252,15.1074,15.1074,63147.0
2023-05-08 15:10:00,16.89,16.9,16.88,16.89,127587.0,15.1074,15.1163,15.0984,15.1074,127587.0
2023-05-08 15:15:00,16.88,16.89,16.85,16.87,91269.0,15.0984,15.1074,15.0716,15.0895,91269.0
2023-05-08 15:20:00,16.87,16.88,16.86,16.87,118893.0,15.0895,15.0984,15.0805,15.0895,118893.0
2023-05-08 15:25:00,16.86,16.88,16.86,16.87,90973.0,15.0805,15.0984,15.0805,15.0895,90973.0
2023-05-08 15:30:00,16.87,16.89,16.86,16.89,127019.0,15.0895,15.1074,15.0805,15.1074,127019.0
2023-05-08 15:35:00,16.89,16.9,16.87,16.9,164315.0,15.1074,15.1163,15.0895,15.1163,164315.0
2023-05-08 15:40:00,16.9,16.92,16.89,16.92,124551.0,15.1163,15.1342,15.1074,15.1342,124551.0
2023-05-08 15:45:00,16.91,16.93,16.9,16.93,290065.0,15.1252,15.1431,15.1163,15.1431,290065.0
2023-05-08 15:50:00,16.93,16.93,16.89,16.91,548864.0,15.1431,15.1431,15.1074,15.1252,548864.0
2023-05-08 15:55:00,16.91,16.91,16.89,16.9,439383.0,15.1252,15.1252,15.1074,15.1163,439383.0
2023-05-09 09:30:00,16.78,16.84,16.74,16.84,167396.0,15.009,15.0626,14.9732,15.0626,167396.0
2023-05-09 09:35:00,16.84,16.86,16.81,16.82,86143.0,15.0626,15.0805,15.0358,15.0447,86143.0
2023-05-09 09:40:00,16.82,16.87,16.8,16.84,98074.0,15.0447,15.0895,15.0269,15.0626,98074.0
2023-05-09 09:45:00,16.84,16.84,16.8,16.82,78431.0,15.0626,15.0626,15.0269,15.0447,78431.0
2023-05-09 09:50:00,16.82,16.85,16.81,16.84,73692.0,15.0447,15.0716,15.0358,15.0626,73692.0
2023-05-09 09:55:00,16.84,16.86,16.81,16.84,55435.0,15.0626,15.0805,15.0358,15.0626,55435.0
2023-05-09 10:00:00,16.85,16.86,16.79,16.8,75995.0,15.0716,15.0805,15.0179,15.0269,75995.0
2023-05-09 10:05:00,16.8,16.82,16.76,16.79,70911.0,15.0269,15.0447,14.9911,15.0179,70911.0
2023-05-09 10:10:00,16.79,16.79,16.75,16.78,102038.0,15.0179,15.0179,14.9821,15.009,102038.0
2023-05-09 10:15:00,16.78,16.83,16.77,16.8,71703.0,15.009,15.0537,15.0,15.0269,71703.0
2023-05-09 10:20:00,16.81,16.82,16.77,16.79,108838.0,15.0358,15.0447,15.0,15.0179,108838.0
2023-05-09 10:25:00,16.79,16.82,16.78,16.8,120442.0,15.0179,15.0447,15.009,15.0269,120442.0
2023-05-09 10:30:00,16.8,16.8,16.74,16.75,157793.0,15.0269,15.0269,14.9732,14.9821,157793.0
2023-05-09 10:35:00,16.75,16.77,16.74,16.75,92578.0,14.9821,15.0,14.9732,14.9821,92578.0
2023-05-09 10:40:00,16.76,16.79,16.75,16.79,61898.0,14.9911,15.0179,14.9821,15.0179,61898.0
2023-05-09 10:45:00,16.79,16.79,16.76,16.77,50848.0,15.0179,15.0179,14.9911,15.0,50848.0
2023-05-09 10:50:00,16.76,16.81,16.76,16.8,61206.0,14.9911,15.0358,14.9911,15.0269,61206.0
2023-05-09 10:55:00,16.81,16.84,16.81,16.83,85934.0,15.0358,15.0626,15.0358,15.0537,85934.0
2023-05-09 11:00:00,16.84,16.85,16.83,16.85,106259.0,15.0626,15.0716,15.0537,15.0716,106259.0
2023-05-09 11:05:00,16.84,16.86,16.83,16.86,63368.0,15.0626,15.0805,15.0537,15.0805,63368.0
2023-05-09 11:10:00,16.86,16.86,16.83,16.84,65255.0,15.0805,15.0805,15.0537,15.0626,65255.0
2023-05-09 11:15:00,16.84,16.88,16.83,16.88,99929.0,15.0626,15.0984,15.0537,15.0984,99929.0
2023-05-09 11:20:00,16.87,16.88,16.81,16.82,104514.0,15.0895,15.0984,15.0358,15.0447,104514.0
2023-05-09 11:25:00,16.82,16.83,16.79,16.8,63370.0,15.0447,15.0537,15.0179,15.0269,63370.0
2023-05-09 11:30:00,16.8,16.82,16.79,16.82,125337.0,15.0269,15.0447,15.0179,15.0447,125337.0
2023-05-09 11:35:00,16.82,16.83,16.8,16.82,115077.0,15.0447,15.0537,15.0269,15.0447,115077.0
2023-05-09 11:40:00,16.82,16.84,16.81,16.82,55020.0,15.0447,15.0626,15.0358,15.0447,55020.0
2023-05-09 11:45:00,16.83,16.85,16.83,16.85,37034.0,15.0537,15.0716,15.0537,15.0716,37034.0
2023-05-09 11:50:00,16.85,16.88,16.84,16.86,87804.0,15.0716,15.0984,15.0626,15.0805,87804.0
2023-05-09 11:55:00,16.85,16.86,16.84,16.85,49326.0,15.0716,15.0805,15.0626,15.0716,49326.0
2023-05-09 12:00:00,16.85,16.85,16.83,16.84,39691.0,15.0716,15.0716,15.0537,15.0626,39691.0
2023-05-09 12:05:00,16.84,16.88,16.83,16.85,94613.0,15.0626,15.0984,15.0537,15.0716,94613.0
2023-05-09 12:10:00,16.85,16.85,16.82,16.82,48171.0,15.0716,15.0716,15.0447,15.0447,48171.0
2023-05-09 12:15:00,16.82,16.84,16.81,16.82,63540.0,15.0447,15.0626,15.0358,15.0447,63540.0
2023-05-09 12:20:00,16.82,16.83,16.81,16.81,21099.0,15.0447,15.0537,15.0358,15.0358,21099.0
2023-05-09 12:25:00,16.81,16.83,16.8,16.82,72323.0,15.0358,15.0537,15.0269,15.0447,72323.0
2023-05-09 12:30:00,16.82,16.86,16.82,16.86,94365.0,15.0447,15.0805,15.0447,15.0805,94365.0
2023-05-09 12:35:00,16.85,16.86,16.84,16.85,39083.0,15.0716,15.0805,15.0626,15.0716,39083.0
2023-05-09 12:40:00,16.85,16.87,16.84,16.87,23206.0,15.0716,15.0895,15.0626,15.0895,23206.0
2023-05-09 12:45:00,16.87,16.87,16.85,16.86,82719.0,15.0895,15.0895,15.0716,15.0805,82719.0
2023-05-09 12:50:00,16.86,16.89,16.86,16.89,81497.0,15.0805,15.1074,15.0805,15.1074,81497.0
2023-05-09 12:55:00,16.89,16.91,16.88,16.91,62948.0,15.1074,15.1252,15.0984,15.1252,62948.0
2023-05-09 13:00:00,16.9,16.91,16.88,16.89,79210.0,15.1163,15.1252,15.0984,15.1074,79210.0
2023-05-09 13:05:00,16.89,16.89,16.87,16.87,21623.0,15.1074,15.1074,15.0895,15.0895,21623.0
2023-05-09 13:10:00,16.88,16.88,16.86,16.87,24775.0,15.0984,15.0984,15.0805,15.0895,24775.0
2023-05-09 13:15:00,16.87,16.89,16.86,16.88,52001.0,15.0895,15.1074,15.0805,15.0984,52001.0
2023-05-09 13:20:00,16.88,16.91,16.87,16.91,74103.0,15.0984,15.1252,15.0895,15.1252,74103.0
2023-05-09 13:25:00,16.91,16.92,16.9,16.91,41480.0,15.1252,15.1342,15.1163,15.1252,41480.0
2023-05-09 13:30:00,16.91,16.92,16.9,16.91,38950.0,15.1252,15.1342,15.1163,15.1252,38950.0
2023-05-09 13:35:00,16.91,16.91,16.89,16.89,20915.0,15.1252,15.1252,15.1074,15.1074,20915.0
2023-05-09 13:40:00,16.9,16.9,16.89,16.9,27086.0,15.1163,15.1163,15.1074,15.1163,27086.0
2023-05-09 13:45:00,16.9,16.92,16.89,16.91,63776.0,15.1163,15.1342,15.1074,15.1252,63776.0
2023-05-09 13:50:00,16.91,16.93,16.9,16.93,19314.0,15.1252,15.1431,15.1163,15.1431,19314.0
2023-05-09 13:55:00,16.93,16.95,16.92,16.94,30962.0,15.1431,15.161,15.1342,15.1521,30962.0
2023-05-09 14:00:00,16.94,16.96,16.93,16.95,35670.0,15.1521,15.17,15.1431,15.161,35670.0
2023-05-09 14:05:00,16.95,16.95,16.93,16.95,55957.0,15.161,15.161,15.1431,15.161,55957.0
2023-05-09 14:10:00,16.95,16.95,16.93,16.94,43829.0,15.161,15.161,15.1431,15.1521,43829.0
2023-05-09 14:15:00,16.94,16.95,16.93,16.94,68053.0,15.1521,15.161,15.1431,15.1521,68053.0
2023-05-09 14:20:00,16.94,16.96,16.93,16.94,102664.0,15.1521,15.17,15.1431,15.1521,102664.0
2023-05-09 14:25:00,16.94,16.95,16.93,16.94,19624.0,15.1521,15.161,15.1431,15.1521,19624.0
2023-05-09 14:30:00,16.95,16.95,16.94,16.95,17635.0,15.161,15.161,15.1521,15.161,17635.0
2023-05-09 14:35:00,16.95,16.95,16.94,16.94,20608.0,15.161,15.161,15.1521,15.1521,20608.0
2023-05-09 14:40:00,16.95,16.95,16.94,16.94,29217.0,15.161,15.161,15.1521,15.1521,29217.0
2023-05-09 14:45:00,16.94,16.96,16.93,16.95,63906.0,15.1521,15.17,15.1431,15.161,63906.0
2023-05-09 14:50:00,16.95,16.95,16.91,16.91,65582.0,15.161,15.161,15.1252,15.1252,65582.0
2023-05-09 14:55:00,16.91,16.94,16.91,16.94,25354.0,15.1252,15.1521,15.1252,15.1521,25354.0
2023-05-09 15:00:00,16.93,16.94,16.93,16.94,45314.0,15.1431,15.1521,15.1431,15.1521,45314.0
2023-05-09 15:05:00,16.94,16.94,16.93,16.93,16565.0,15.1521,15.1521,15.1431,15.1431,16565.0
2023-05-09 15:10:00,16.93,16.94,16.91,16.92,102275.0,15.1431,15.1521,15.1252,15.1342,102275.0
2023-05-09 15:15:00,16.91,16.93,16.91,16.91,82058.0,15.1252,15.1431,15.1252,15.1252,82058.0
2023-05-09 15:20:00,16.91,16.92,16.89,16.89,116599.0,15.1252,15.1342,15.1074,15.1074,116599.0
2023-05-09 15:25:00,16.9,16.91,16.89,16.91,111228.0,15.1163,15.1252,15.1074,15.1252,111228.0
2023-05-09 15:30:00,16.91,16.92,16.9,16.92,67481.0,15.1252,15.1342,15.1163,15.1342,67481.0
2023-05-09 15:35:00,16.92,16.93,16.89,16.89,155400.0,15.1342,15.1431,15.1074,15.1074,155400.0
2023-05-09 15:40:00,16.89,16.9,16.87,16.88,94032.0,15.1074,15.1163,15.0895,15.0984,94032.0
2023-05-09 15:45:00,16.88,16.89,16.87,16.87,134360.0,15.0984,15.1074,15.0895,15.0895,134360.0
2023-05-09 15:50:00,16.88,16.88,16.84,16.86,200006.0,15.0984,15.0984,15.0626,15.0805,200006.0
2023-05-09 15:55:00,16.85,16.86,16.84,16.85,471332.0,15.0716,15.0805,15.0626,15.0716,471332.0
2023-05-10 09:30:00,16.98,16.99,16.9,16.91,116893.0,15.1879,15.1968,15.1163,15.1252,116893.0
2023-05-10 09:35:00,16.92,16.93,16.86,16.87,72113.0,15.1342,15.1431,15.0805,15.0895,72113.0
2023-05-10 09:40:00,16.87,16.88,16.81,16.82,108327.0,15.0895,15.0984,15.0358,15.0447,108327.0
2023-05-10 09:45:00,16.82,16.84,16.8,16.81,130791.0,15.0447,15.0626,15.0269,15.0358,130791.0
2023-05-10 09:50:00,16.82,16.84,16.78,16.78,50836.0,15.0447,15.0626,15.009,15.009,50836.0
2023-05-10 09:55:00,16.79,16.82,16.79,16.8,47520.0,15.0179,15.0447,15.0179,15.0269,47520.0
2023-05-10 10:00:00,16.8,16.84,16.79,16.83,77248.0,15.0269,15.0626,15.0179,15.0537,77248.0
2023-05-10 10:05:00,16.83,16.86,16.82,16.82,80086.0,15.0537,15.0805,15.0447,15.0447,80086.0
2023-05-10 10:10:00,16.82,16.84,16.79,16.82,91670.0,15.0447,15.0626,15.0179,15.0447,91670.0
2023-05-10 10:15:00,16.82,16.84,16.78,16.8,183438.0,15.0447,15.0626,15.009,15.0269,183438.0
2023-05-10 10:20:00,16.8,16.82,16.79,16.8,81301.0,15.0269,15.0447,15.0179,15.0269,81301.0
2023-05-10 10:25:00,16.81,16.82,16.75,16.76,90328.0,15.0358,15.0447,14.9821,14.9911,90328.0
2023-05-10 10:30:00,16.76,16.83,16.76,16.81,97810.0,14.9911,15.0537,14.9911,15.0358,97810.0
2023-05-10 10:35:00,16.81,16.82,16.76,16.79,127590.0,15.0358,15.0447,14.9911,15.0179,127590.0
2023-05-10 10:40:00,16.79,16.81,16.76,16.78,105718.0,15.0179,15.0358,14.9911,15.009,105718.0
2023-05-10 10:45:00,16.78,16.79,16.73,16.75,127323.0,15.009,15.0179,14.9642,14.9821,127323.0
2023-05-10 10:50:00,16.74,16.78,16.7,16.77,117085.0,14.9732,15.009,14.9374,15.0,117085.0
2023-05-10 10:55:00,16.78,16.8,16.76,16.8,89296.0,15.009,15.0269,14.9911,15.0269,89296.0
2023-05-10 11:00:00,16.8,16.84,16.8,16.83,68400.0,15.0269,15.0626,15.0269,15.0537,68400.0
2023-05-10 11:05:00,16.82,16.84,16.81,16.83,65787.0,15.0447,15.0626,15.0358,15.0537,65787.0
2023-05-10 11:10:00,16.84,16.87,16.83,16.84,104436.0,15.0626,15.0895,15.0537,15.0626,104436.0
2023-05-10 11:15:00,16.84,16.89,16.84,16.89,128179.0,15.0626,15.1074,15.0626,15.1074,128179.0
2023-05-10 11:20:00,16.89,16.89,16.86,16.87,115868.0,15.1074,15.1074,15.0805,15.0895,115868.0
2023-05-10 11:25:00,16.87,16.89,16.85,16.86,88299.0,15.0895,15.1074,15.0716,15.0805,88299.0
2023-05-10 11:30:00,16.86,16.86,16.82,16.85,62801.0,15.0805,15.0805,15.0447,15.0716,62801.0
2023-05-10 11:35:00,16.85,16.85,16.82,16.82,63441.0,15.0716,15.0716,15.0447,15.0447,63441.0
2023-05-10 11:40:00,16.82,16.86,16.82,16.83,117711.0,15.0447,15.0805,15.0447,15.0537,117711.0
2023-05-10 11:45:00,16.84,16.84,16.79,16.79,119557.0,15.0626,15.0626,15.0179,15.0179,119557.0
2023-05-10 11:50:00,16.8,16.81,16.78,16.8,140491.0,15.0269,15.0358,15.009,15.0269,140491.0
2023-05-10 11:55:00,16.8,16.82,16.8,16.8,72608.0,15.0269,15.0447,15.0269,15.0269,72608.0
2023-05-10 12:00:00,16.8,16.83,16.8,16.81,123598.0,15.0269,15.0537,15.0269,15.0358,123598.0
2023-05-10 12:05:00,16.8,16.82,16.79,16.8,118787.0,15.0269,15.0447,15.0179,15.0269,118787.0
2023-05-10 12:10:00,16.8,16.82,16.79,16.8,69430.0,15.0269,15.0447,15.0179,15.0269,69430.0
2023-05-10 12:15:00,16.8,16.84,16.8,16.84,79382.0,15.0269,15.0626,15.0269,15.0626,79382.0
2023-05-10 12:20:00,16.84,16.85,16.83,16.85,28299.0,15.0626,15.0716,15.0537,15.0716,28299.0
2023-05-10 12:25:00,16.85,16.86,16.82,16.83,113302.0,15.0716,15.0805,15.0447,15.0537,113302.0
2023-05-10 12:30:00,16.83,16.84,16.81,16.82,127409.0,15.0537,15.0626,15.0358,15.0447,127409.0
2023-05-10 12:35:00,16.82,16.82,16.79,16.8,86596.0,15.0447,15.0447,15.0179,15.0269,86596.0
2023-05-10 12:40:00,16.8,16.81,16.77,16.78,77987.0,15.0269,15.0358,15.0,15.009,77987.0
2023-05-10 12:45:00,16.78,16.79,16.76,16.77,60929.0,15.009,15.0179,14.9911,15.0,60929.0
2023-05-10 12:50:00,16.76,16.78,16.75,16.76,75121.0,14.9911,15.009,14.9821,14.9911,75121.0
2023-05-10 12:55:00,16.76,16.77,16.74,16.75,85593.0,14.9911,15.0,14.9732,14.9821,85593.0
2023-05-10 13:00:00,16.75,16.76,16.73,16.73,65912.0,14.9821,14.9911,14.9642,14.9642,65912.0
2023-05-10 13:05:00,16.73,16.74,16.72,16.73,70843.0,14.9642,14.9732,14.9553,14.9642,70843.0
2023-05-10 13:10:00,16.73,16.74,16.71,16.73,107922.0,14.9642,14.9732,14.9464,14.9642,107922.0
2023-05-10 13:15:00,16.72,16.74,16.71,16.74,76636.0,14.9553,14.9732,14.9464,14.9732,76636.0
2023-05-10 13:20:00,16.74,16.74,16.72,16.73,94363.0,14.9732,14.9732,14.9553,14.9642,94363.0
2023-05-10 13:25:00,16.73,16.73,16.69,16.7,77583.0,14.9642,14.9642,14.9285,14.9374,77583.0
2023-05-10 13:30:00,16.71,16.72,16.7,16.71,68459.0,14.9464,14.9553,14.9374,14.9464,68459.0
2023-05-10 13:35:00,16.71,16.73,16.68,16.69,76046.0,14.9464,14.9642,14.9195,14.9285,76046.0
2023-05-10 13:40:00,16.68,16.71,16.68,16.7,55156.0,14.9195,14.9464,14.9195,14.9374,55156.0
2023-05-10 13:45:00,16.7,16.71,16.69,16.71,87957.0,14.9374,14.9464,14.9285,14.9464,87957.0
2023-05-10 13:50:00,16.71,16.73,16.69,16.73,177557.0,14.9464,14.9642,14.9285,14.9642,177557.0
2023-05-10 13:55:00,16.72,16.75,16.72,16.73,63443.0,14.9553,14.9821,14.9553,14.9642,63443.0
2023-05-10 14:00:00,16.74,16.76,16.73,16.75,111626.0,14.9732,14.9911,14.9642,14.9821,111626.0
2023-05-10 14:05:00,16.75,16.77,16.74,16.77,68804.0,14.9821,15.0,14.9732,15.0,68804.0
2023-05-10 14:10:00,16.77,16.77,16.75,16.76,62374.0,15.0,15.0,14.9821,14.9911,62374.0
2023-05-10 14:15:00,16.76,16.78,16.75,16.77,86508.0,14.9911,15.009,14.9821,15.0,86508.0
2023-05-10 14:20:00,16.77,16.77,16.74,16.75,84686.0,15.0,15.0,14.9732,14.9821,84686.0
2023-05-10 14:25:00,16.75,16.78,16.74,16.77,53699.0,14.9821,15.009,14.9732,15.0,53699.0
2023-05-10 14:30:00,16.77,16.79,16.77,16.78,30093.0,15.0,15.0179,15.0,15.009,30093.0
2023-05-10 14:35:00,16.78,16.8,16.77,16.8,83836.0,15.009,15.0269,15.0,15.0269,83836.0
2023-05-10 14:40:00,16.8,16.81,16.79,16.81,57509.0,15.0269,15.0358,15.0179,15.0358,57509.0
2023-05-10 14:45:00,16.81,16.82,16.79,16.8,319659.0,15.0358,15.0447,15.0179,15.0269,319659.0
2023-05-10 14:50:00,16.8,16.82,16.79,16.8,91391.0,15.0269,15.0447,15.0179,15.0269,91391.0
2023-05-10 14:55:00,16.8,16.81,16.79,16.8,184969.0,15.0269,15.0358,15.0179,15.0269,184969.0
2023-05-10 15:00:00,16.8,16.8,16.77,16.77,51780.0,15.0269,15.0269,15.0,15.0,51780.0
2023-05-10 15:05:00,16.78,16.81,16.77,16.8,97026.0,15.009,15.0358,15.0,15.0269,97026.0
2023-05-10 15:10:00,16.8,16.8,16.78,16.79,76436.0,15.0269,15.0269,15.009,15.0179,76436.0
2023-05-10 15:15:00,16.78,16.8,16.78,16.8,61442.0,15.009,15.0269,15.009,15.0269,61442.0
2023-05-10 15:20:00,16.8,16.81,16.79,16.81,98233.0,15.0269,15.0358,15.0179,15.0358,98233.0
2023-05-10 15:25:00,16.81,16.83,16.79,16.8,115645.0,15.0358,15.0537,15.0179,15.0269,115645.0
2023-05-10 15:30:00,16.8,16.84,16.79,16.82,166275.0,15.0269,15.0626,15.0179,15.0447,166275.0
2023-05-10 15:35:00,16.82,16.83,16.81,16.82,118365.0,15.0447,15.0537,15.0358,15.0447,118365.0
2023-05-10 15:40:00,16.82,16.84,16.82,16.83,117441.0,15.0447,15.0626,15.0447,15.0537,117441.0
2023-05-10 15:45:00,16.83,16.85,16.83,16.85,137754.0,15.0537,15.0716,15.0537,15.0716,137754.0
2023-05-10 15:50:00,16.84,16.85,16.77,16.78,281731.0,15.0626,15.0716,15.0,15.009,281731.0
2023-05-10 15:55:00,16.78,16.8,16.76,16.78,582079.0,15.009,15.0269,14.9911,15.009,582079.0
2023-05-11 09:30:00,16.66,16.74,16.61,16.71,369860.0,14.9016,14.9732,14.8569,14.9464,369860.0
2023-05-11 09:35:00,16.71,16.75,16.69,16.71,99814.0,14.9464,14.9821,14.9285,14.9464,99814.0
2023-05-11 09:40:00,16.71,16.74,16.7,16.72,98079.0,14.9464,14.9732,14.9374,14.9553,98079.0
2023-05-11 09:45:00,16.72,16.73,16.65,16.66,118712.0,14.9553,14.9642,14.8927,14.9016,118712.0
2023-05-11 09:50:00,16.65,16.68,16.64,16.64,104391.0,14.8927,14.9195,14.8837,14.8837,104391.0
2023-05-11 09:55:00,16.65,16.69,16.65,16.69,114168.0,14.8927,14.9285,14.8927,14.9285,114168.0
2023-05-11 10:00:00,16.69,16.69,16.65,16.66,108941.0,14.9285,14.9285,14.8927,14.9016,108941.0
2023-05-11 10:05:00,16.66,16.68,16.63,16.64,171804.0,14.9016,14.9195,14.8748,14.8837,171804.0
2023-05-11 10:10:00,16.64,16.65,16.59,16.64,236238.0,14.8837,14.8927,14.839,14.8837,236238.0
2023-05-11 10:15:00,16.64,16.65,16.61,16.62,75688.0,14.8837,14.8927,14.8569,14.8659,75688.0
2023-05-11 10:20:00,16.62,16.63,16.6,16.63,101170.0,14.8659,14.8748,14.848,14.8748,101170.0
2023-05-11 10:25:00,16.64,16.67,16.64,16.66,70516.0,14.8837,14.9106,14.8837,14.9016,70516.0
2023-05-11 10:30:00,16.66,16.68,16.64,16.65,112595.0,14.9016,14.9195,14.8837,14.8927,112595.0
2023-05-11 10:35:00,16.66,16.68,16.66,16.68,60704.0,14.9016,14.9195,14.9016,14.9195,60704.0
2023-05-11 10:40:00,16.68,16.71,16.67,16.7,89523.0,14.9195,14.9464,14.9106,14.9374,89523.0
2023-05-11 10:45:00,16.69,16.75,16.68,16.73,160827.0,14.9285,14.9821,14.9195,14.9642,160827.0
2023-05-11 10:50:00,16.73,16.74,16.71,16.74,110748.0,14.9642,14.9732,14.9464,14.9732,110748.0
2023-05-11 10:55:00,16.74,16.77,16.73,16.75,183231.0,14.9732,15.0,14.9642,14.9821,183231.0
2023-05-11 11:00:00,16.75,16.78,16.74,16.77,207569.0,14.9821,15.009,14.9732,15.0,207569.0
2023-05-11 11:05:00,16.77,16.79,16.74,16.78,236333.0,15.0,15.0179,14.9732,15.009,236333.0
2023-05-11 11:10:00,16.78,16.79,16.76,16.77,78392.0,15.009,15.0179,14.9911,15.0,78392.0
2023-05-11 11:15:00,16.77,16.79,16.76,16.77,119665.0,15.0,15.0179,14.9911,15.0,119665.0
2023-05-11 11:20:00,16.78,16.79,16.76,16.77,123808.0,15.009,15.0179,14.9911,15.0,123808.0
2023-05-11 11:25:00,16.77,16.77,16.72,16.73,98088.0,15.0,15.0,14.9553,14.9642,98088.0
2023-05-11 11:30:00,16.73,16.75,16.7,16.71,411134.0,14.9642,14.9821,14.9374,14.9464,411134.0
2023-05-11 11:35:00,16.71,16.73,16.7,16.71,270950.0,14.9464,14.9642,14.9374,14.9464,270950.0
2023-05-11 11:40:00,16.71,16.77,16.71,16.76,96321.0,14.9464,15.0,14.9464,14.9911,96321.0
2023-05-11 11:45:00,16.76,16.76,16.72,16.72,84225.0,14.9911,14.9911,14.9553,14.9553,84225.0
2023-05-11 11:50:00,16.73,16.73,16.7,16.71,53305.0,14.9642,14.9642,14.9374,14.9464,53305.0
2023-05-11 11:55:00,16.71,16.71,16.68,16.69,51493.0,14.9464,14.9464,14.9195,14.9285,51493.0
2023-05-11 12:00:00,16.69,16.7,16.67,16.68,185764.0,14.9285,14.9374,14.9106,14.9195,185764.0
2023-05-11 12:05:00,16.69,16.71,16.67,16.7,62577.0,14.9285,14.9464,14.9106,14.9374,62577.0
2023-05-11 12:10:00,16.69,16.7,16.65,16.66,246273.0,14.9285,14.9374,14.8927,14.9016,246273.0
2023-05-11 12:15:00,16.66,16.67,16.64,16.67,280625.0,14.9016,14.9106,14.8837,14.9106,280625.0
2023-05-11 12:20:00,16.66,16.72,16.66,16.71,77641.0,14.9016,14.9553,14.9016,14.9464,77641.0
2023-05-11 12:25:00,16.71,16.71,16.68,16.7,48180.0,14.9464,14.9464,14.9195,14.9374,48180.0
2023-05-11 12:30:00,16.7,16.71,16.68,16.71,73199.0,14.9374,14.9464,14.9195,14.9464,73199.0
2023-05-11 12:35:00,16.7,16.71,16.69,16.7,79999.0,14.9374,14.9464,14.9285,14.9374,79999.0
2023-05-11 12:40:00,16.7,16.7,16.68,16.69,128755.0,14.9374,14.9374,14.9195,14.9285,128755.0
2023-05-11 12:45:00,16.69,16.69,16.68,16.69,27621.0,14.9285,14.9285,14.9195,14.9285,27621.0
2023-05-11 12:50:00,16.68,16.7,16.67,16.67,124321.0,14.9195,14.9374,14.9106,14.9106,124321.0
2023-05-11 12:55:00,16.68,16.71,16.67,16.71,39988.0,14.9195,14.9464,14.9106,14.9464,39988.0
2023-05-11 13:00:00,16.71,16.73,16.7,16.71,96524.0,14.9464,14.9642,14.9374,14.9464,96524.0
2023-05-11 13:05:00,16.72,16.73,16.7,16.71,72433.0,14.9553,14.9642,14.9374,14.9464,72433.0
2023-05-11 13:10:00,16.71,16.72,16.7,16.7,80150.0,14.9464,14.9553,14.9374,14.9374,80150.0
2023-05-11 13:15:00,16.71,16.73,16.7,16.73,77372.0,14.9464,14.9642,14.9374,14.9642,77372.0
2023-05-11 13:20:00,16.73,16.73,16.69,16.7,84645.0,14.9642,14.9642,14.9285,14.9374,84645.0
2023-05-11 13:25:00,16.7,16.71,16.69,16.7,26994.0,14.9374,14.9464,14.9285,14.9374,26994.0
2023-05-11 13:30:00,16.7,16.71,16.68,16.69,41205.0,14.9374,14.9464,14.9195,14.9285,41205.0
2023-05-11 13:35:00,16.69,16.71,16.68,16.71,74620.0,14.9285,14.9464,14.9195,14.9464,74620.0
2023-05-11 13:40:00,16.71,16.71,16.68,16.69,76344.0,14.9464,14.9464,14.9195,14.9285,76344.0
2023-05-11 13:45:00,16.69,16.69,16.65,16.66,101830.0,14.9285,14.9285,14.8927,14.9016,101830.0
2023-05-11 13:50:00,16.65,16.67,16.64,16.66,75272.0,14.8927,14.9106,14.8837,14.9016,75272.0
2023-05-11 13:55:00,16.66,16.69,16.65,16.69,59033.0,14.9016,14.9285,14.8927,14.9285,59033.0
2023-05-11 14:00:00,16.69,16.69,16.67,16.69,54747.0,14.9285,14.9285,14.9106,14.9285,54747.0
2023-05-11 14:05:00,16.69,16.7,16.68,16.69,71137.0,14.9285,14.9374,14.9195,14.9285,71137.0
2023-05-11 14:10:00,16.69,16.69,16.68,16.68,79656.0,14.9285,14.9285,14.9195,14.9195,79656.0
2023-05-11 14:15:00,16.69,16.69,16.67,16.68,77739.0,14.9285,14.9285,14.9106,14.9195,77739.0
2023-05-11 14:20:00,16.68,16.7,16.66,16.7,132519.0,14.9195,14.9374,14.9016,14.9374,132519.0
2023-05-11 14:25:00,16.7,16.7,16.68,16.69,89008.0,14.9374,14.9374,14.9195,14.9285,89008.0
2023-05-11 14:30:00,16.69,16.7,16.68,16.7,42371.0,14.9285,14.9374,14.9195,14.9374,42371.0
2023-05-11 14:35:00,16.7,16.71,16.69,16.71,34519.0,14.9374,14.9464,14.9285,14.9464,34519.0
2023-05-11 14:40:00,16.71,16.73,16.7,16.71,117859.0,14.9464,14.9642,14.9374,14.9464,117859.0
2023-05-11 14:45:00,16.72,16.72,16.69,16.69,107538.0,14.9553,14.9553,14.9285,14.9285,107538.0
2023-05-11 14:50:00,16.7,16.7,16.68,16.68,66027.0,14.9374,14.9374,14.9195,14.9195,66027.0
2023-05-11 14:55:00,16.69,16.71,16.68,16.7,87541.0,14.9285,14.9464,14.9195,14.9374,87541.0
2023-05-11 15:00:00,16.7,16.7,16.68,16.7,90247.0,14.9374,14.9374,14.9195,14.9374,90247.0
2023-05-11 15:05:00,16.7,16.73,16.69,16.73,60962.0,14.9374,14.9642,14.9285,14.9642,60962.0
2023-05-11 15:10:00,16.73,16.73,16.71,16.71,156458.0,14.9642,14.9642,14.9464,14.9464,156458.0
2023-05-11 15:15:00,16.71,16.72,16.68,16.68,88358.0,14.9464,14.9553,14.9195,14.9195,88358.0
2023-05-11 15:20:00,16.68,16.72,16.68,16.71,103632.0,14.9195,14.9553,14.9195,14.9464,103632.0
2023-05-11 15:25:00,16.71,16.72,16.7,16.71,119396.0,14.9464,14.9553,14.9374,14.9464,119396.0
2023-05-11 15:30:00,16.71,16.72,16.69,16.7,100634.0,14.9464,14.9553,14.9285,14.9374,100634.0
2023-05-11 15:35:00,16.7,16.7,16.68,16.7,113038.0,14.9374,14.9374,14.9195,14.9374,113038.0
2023-05-11 15:40:00,16.7,16.7,16.69,16.7,118539.0,14.9374,14.9374,14.9285,14.9374,118539.0
2023-05-11 15:45:00,16.7,16.72,16.69,16.71,167048.0,14.9374,14.9553,14.9285,14.9464,167048.0
2023-05-11 15:50:00,16.71,16.72,16.69,16.7,318287.0,14.9464,14.9553,14.9285,14.9374,318287.0
2023-05-11 15:55:00,16.7,16.71,16.68,16.7,766435.0,14.9374,14.9464,14.9195,14.9374,766435.0
2023-05-12 09:30:00,16.8,16.84,16.74,16.77,167288.0,15.0269,15.0626,14.9732,15.0,167288.0
2023-05-12 09:35:00,16.78,16.81,16.76,16.79,95474.0,15.009,15.0358,14.9911,15.0179,95474.0
2023-05-12 09:40:00,16.79,16.83,16.78,16.82,121316.0,15.0179,15.0537,15.009,15.0447,121316.0
2023-05-12 09:45:00,16.82,16.83,16.75,16.76,123955.0,15.0447,15.0537,14.9821,14.9911,123955.0
2023-05-12 09:50:00,16.76,16.81,16.75,16.8,62702.0,14.9911,15.0358,14.9821,15.0269,62702.0
2023-05-12 09:55:00,16.8,16.82,16.78,16.78,41439.0,15.0269,15.0447,15.009,15.009,41439.0
2023-05-12 10:00:00,16.77,16.78,16.72,16.73,59592.0,15.0,15.009,14.9553,14.9642,59592.0
2023-05-12 10:05:00,16.73,16.74,16.69,16.73,72587.0,14.9642,14.9732,14.9285,14.9642,72587.0
2023-05-12 10:10:00,16.73,16.76,16.72,16.75,58382.0,14.9642,14.9911,14.9553,14.9821,58382.0
2023-05-12 10:15:00,16.75,16.75,16.71,16.75,69360.0,14.9821,14.9821,14.9464,14.9821,69360.0
2023-05-12 10:20:00,16.75,16.75,16.72,16.73,52044.0,14.9821,14.9821,14.9553,14.9642,52044.0
2023-05-12 10:25:00,16.73,16.76,16.71,16.72,117634.0,14.9642,14.9911,14.9464,14.9553,117634.0
2023-05-12 10:30:00,16.71,16.75,16.71,16.75,64507.0,14.9464,14.9821,14.9464,14.9821,64507.0
2023-05-12 10:35:00,16.74,16.75,16.71,16.73,69195.0,14.9732,14.9821,14.9464,14.9642,69195.0
2023-05-12 10:40:00,16.72,16.75,16.71,16.75,63355.0,14.9553,14.9821,14.9464,14.9821,63355.0
2023-05-12 10:45:00,16.75,16.76,16.72,16.73,181525.0,14.9821,14.9911,14.9553,14.9642,181525.0
2023-05-12 10:50:00,16.73,16.76,16.71,16.76,100335.0,14.9642,14.9911,14.9464,14.9911,100335.0
2023-05-12 10:55:00,16.76,16.81,16.75,16.8,127659.0,14.9911,15.0358,14.9821,15.0269,127659.0
2023-05-12 11:00:00,16.8,16.82,16.77,16.8,124329.0,15.0269,15.0447,15.0,15.0269,124329.0
2023-05-12 11:05:00,16.79,16.83,16.78,16.81,140347.0,15.0179,15.0537,15.009,15.0358,140347.0
2023-05-12 11:10:00,16.8,16.81,16.78,16.8,43224.0,15.0269,15.0358,15.009,15.0269,43224.0
2023-05-12 11:15:00,16.79,16.82,16.78,16.79,92703.0,15.0179,15.0447,15.009,15.0179,92703.0
2023-05-12 11:20:00,16.79,16.83,16.78,16.82,89987.0,15.0179,15.0537,15.009,15.0447,89987.0
2023-05-12 11:25:00,16.82,16.83,16.78,16.8,78843.0,15.0447,15.0537,15.009,15.0269,78843.0
2023-05-12 11:30:00,16.8,16.8,16.77,16.78,58136.0,15.0269,15.0269,15.0,15.009,58136.0
2023-05-12 11:35:00,16.78,16.78,16.74,16.75,63735.0,15.009,15.009,14.9732,14.9821,63735.0
2023-05-12 11:40:00,16.75,16.77,16.74,16.75,104129.0,14.9821,15.0,14.9732,14.9821,104129.0
2023-05-12 11:45:00,16.75,16.75,16.72,16.73,79185.0,14.9821,14.9821,14.9553,14.9642,79185.0
2023-05-12 11:50:00,16.74,16.74,16.72,16.73,42417.0,14.9732,14.9732,14.9553,14.9642,42417.0
2023-05-12 11:55:00,16.73,16.75,16.72,16.73,84845.0,14.9642,14.9821,14.9553,14.9642,84845.0
2023-05-12 12:00:00,16.74,16.76,16.71,16.71,74901.0,14.9732,14.9911,14.9464,14.9464,74901.0
2023-05-12 12:05:00,16.71,16.73,16.71,16.72,70385.0,14.9464,14.9642,14.9464,14.9553,70385.0
2023-05-12 12:10:00,16.72,16.73,16.7,16.7,101046.0,14.9553,14.9642,14.9374,14.9374,101046.0
2023-05-12 12:15:00,16.71,16.72,16.7,16.71,61891.0,14.9464,14.9553,14.9374,14.9464,61891.0
2023-05-12 12:20:00,16.72,16.74,16.71,16.73,123886.0,14.9553,14.9732,14.9464,14.9642,123886.0
2023-05-12 12:25:00,16.73,16.74,16.71,16.71,116657.0,14.9642,14.9732,14.9464,14.9464,116657.0
2023-05-12 12:30:00,16.71,16.73,16.71,16.73,23687.0,14.9464,14.9642,14.9464,14.9642,23687.0
2023-05-12 12:35:00,16.73,16.74,16.72,16.74,50792.0,14.9642,14.9732,14.9553,14.9732,50792.0
2023-05-12 12:40:00,16.74,16.74,16.69,16.69,100326.0,14.9732,14.9732,14.9285,14.9285,100326.0
2023-05-12 12:45:00,16.69,16.71,16.68,16.7,136679.0,14.9285,14.9464,14.9195,14.9374,136679.0
2023-05-12 12:50:00,16.7,16.71,16.69,16.71,39456.0,14.9374,14.9464,14.9285,14.9464,39456.0
2023-05-12 12:55:00,16.7,16.71,16.68,16.69,71878.0,14.9374,14.9464,14.9195,14.9285,71878.0
2023-05-12 13:00:00,16.68,16.69,16.67,16.68,74906.0,14.9195,14.9285,14.9106,14.9195,74906.0
2023-05-12 13:05:00,16.69,16.72,16.68,16.71,141730.0,14.9285,14.9553,14.9195,14.9464,141730.0
2023-05-12 13:10:00,16.71,16.72,16.7,16.71,33506.0,14.9464,14.9553,14.9374,14.9464,33506.0
2023-05-12 13:15:00,16.71,16.73,16.7,16.73,107270.0,14.9464,14.9642,14.9374,14.9642,107270.0
2023-05-12 13:20:00,16.73,16.76,16.72,16.76,41432.0,14.9642,14.9911,14.9553,14.9911,41432.0
2023-05-12 13:25:00,16.76,16.76,16.74,16.76,83194.0,14.9911,14.9911,14.9732,14.9911,83194.0
2023-05-12 13:30:00,16.76,16.78,16.75,16.76,119984.0,14.9911,15.009,14.9821,14.9911,119984.0
2023-05-12 13:35:00,16.76,16.78,16.75,16.77,119969.0,14.9911,15.009,14.9821,15.0,119969.0
2023-05-12 13:40:00,16.77,16.77,16.75,16.76,42632.0,15.0,15.0,14.9821,14.9911,42632.0
2023-05-12 13:45:00,16.76,16.76,16.74,16.75,39196.0,14.9911,14.9911,14.9732,14.9821,39196.0
2023-05-12 13:50:00,16.75,16.75,16.74,16.75,46241.0,14.9821,14.9821,14.9732,14.9821,46241.0
2023-05-12 13:55:00,16.74,16.75,16.73,16.75,45759.0,14.9732,14.9821,14.9642,14.9821,45759.0
2023-05-12 14:00:00,16.74,16.75,16.73,16.74,54528.0,14.9732,14.9821,14.9642,14.9732,54528.0
2023-05-12 14:05:00,16.74,16.75,16.72,16.73,42036.0,14.9732,14.9821,14.9553,14.9642,42036.0
2023-05-12 14:10:00,16.72,16.74,16.71,16.72,92539.0,14.9553,14.9732,14.9464,14.9553,92539.0
2023-05-12 14:15:00,16.72,16.73,16.71,16.71,36428.0,14.9553,14.9642,14.9464,14.9464,36428.0
2023-05-12 14:20:00,16.71,16.75,16.7,16.75,65412.0,14.9464,14.9821,14.9374,14.9821,65412.0
2023-05-12 14:25:00,16.75,16.78,16.74,16.77,133960.0,14.9821,15.009,14.9732,15.0,133960.0
2023-05-12 14:30:00,16.76,16.77,16.75,16.76,58120.0,14.9911,15.0,14.9821,14.9911,58120.0
2023-05-12 14:35:00,16.75,16.77,16.73,16.73,54450.0,14.9821,15.0,14.9642,14.9642,54450.0
2023-05-12 14:40:00,16.73,16.76,16.73,16.75,41999.0,14.9642,14.9911,14.9642,14.9821,41999.0
2023-05-12 14:45:00,16.75,16.77,16.74,16.76,59504.0,14.9821,15.0,14.9732,14.9911,59504.0
2023-05-12 14:50:00,16.76,16.76,16.75,16.76,25027.0,14.9911,14.9911,14.9821,14.9911,25027.0
2023-05-12 14:55:00,16.75,16.76,16.74,16.76,69126.0,14.9821,14.9911,14.9732,14.9911,69126.0
2023-05-12 15:00:00,16.76,16.76,16.73,16.74,77655.0,14.9911,14.9911,14.9642,14.9732,77655.0
2023-05-12 15:05:00,16.75,16.76,16.74,16.75,81709.0,14.9821,14.9911,14.9732,14.9821,81709.0
2023-05-12 15:10:00,16.75,16.76,16.74,16.75,100914.0,14.9821,14.9911,14.9732,14.9821,100914.0
2023-05-12 15:15:00,16.75,16.78,16.74,16.78,88775.0,14.9821,15.009,14.9732,15.009,88775.0
2023-05-12 15:20:00,16.78,16.79,16.77,16.79,69721.0,15.009,15.0179,15.0,15.0179,69721.0
2023-05-12 15:25:00,16.79,16.8,16.77,16.78,100439.0,15.0179,15.0269,15.0,15.009,100439.0
2023-05-12 15:30:00,16.78,16.79,16.77,16.79,81705.0,15.009,15.0179,15.0,15.0179,81705.0
2023-05-12 15:35:00,16.79,16.8,16.76,16.77,182162.0,15.0179,15.0269,14.9911,15.0,182162.0
2023-05-12 15:40:00,16.77,16.77,16.75,16.76,132040.0,15.0,15.0,14.9821,14.9911,132040.0
2023-05-12 15:45:00,16.76,16.77,16.74,16.77,297113.0,14.9911,15.0,14.9732,15.0,297113.0
2023-05-12 15:50:00,16.76,16.8,16.76,16.79,345396.0,14.9911,15.0269,14.9911,15.0179,345396.0
2023-05-12 15:55:00,16.8,16.81,16.79,16.79,530130.0,15.0269,15.0358,15.0179,15.0179,530130.0
2023-05-15 09:30:00,16.87,16.9,16.68,16.71,1322558.0,15.0895,15.1163,14.9195,14.9464,1322558.0
2023-05-15 09:35:00,16.7,16.75,16.64,16.66,424962.0,14.9374,14.9821,14.8837,14.9016,424962.0
2023-05-15 09:40:00,16.67,16.68,16.56,16.57,414395.0,14.9106,14.9195,14.8122,14.8211,414395.0
2023-05-15 09:45:00,16.57,16.62,16.53,16.58,520852.0,14.8211,14.8659,14.7854,14.8301,520852.0
2023-05-15 09:50:00,16.57,16.64,16.57,16.6,549893.0,14.8211,14.8837,14.8211,14.848,549893.0
2023-05-15 09:55:00,16.61,16.66,16.6,16.64,143261.0,14.8569,14.9016,14.848,14.8837,143261.0
2023-05-15 10:00:00,16.64,16.66,16.6,16.61,239181.0,14.8837,14.9016,14.848,14.8569,239181.0
2023-05-15 10:05:00,16.61,16.65,16.57,16.58,291235.0,14.8569,14.8927,14.8211,14.8301,291235.0
2023-05-15 10:10:00,16.58,16.61,16.56,16.57,206796.0,14.8301,14.8569,14.8122,14.8211,206796.0
2023-05-15 10:15:00,16.58,16.61,16.56,16.57,474813.0,14.8301,14.8569,14.8122,14.8211,474813.0
2023-05-15 10:20:00,16.57,16.65,16.56,16.64,233309.0,14.8211,14.8927,14.8122,14.8837,233309.0
2023-05-15 10:25:00,16.65,16.71,16.64,16.69,532438.0,14.8927,14.9464,14.8837,14.9285,532438.0
2023-05-15 10:30:00,16.69,16.71,16.68,16.7,209339.0,14.9285,14.9464,14.9195,14.9374,209339.0
2023-05-15 10:35:00,16.71,16.72,16.64,16.66,328885.0,14.9464,14.9553,14.8837,14.9016,328885.0
2023-05-15 10:40:00,16.65,16.66,16.62,16.63,157103.0,14.8927,14.9016,14.8659,14.8748,157103.0
2023-05-15 10:45:00,16.64,16.66,16.62,16.65,223795.0,14.8837,14.9016,14.8659,14.8927,223795.0
2023-05-15 10:50:00,16.65,16.66,16.63,16.66,114973.0,14.8927,14.9016,14.8748,14.9016,114973.0
2023-05-15 10:55:00,16.66,16.67,16.64,16.64,251365.0,14.9016,14.9106,14.8837,14.8837,251365.0
2023-05-15 11:00:00,16.64,16.66,16.63,16.63,118140.0,14.8837,14.9016,14.8748,14.8748,118140.0
2023-05-15 11:05:00,16.64,16.64,16.62,16.63,268614.0,14.8837,14.8837,14.8659,14.8748,268614.0
2023-05-15 11:10:00,16.63,16.65,16.62,16.64,317313.0,14.8748,14.8927,14.8659,14.8837,317313.0
2023-05-15 11:15:00,16.64,16.65,16.63,16.63,102686.0,14.8837,14.8927,14.8748,14.8748,102686.0
2023-05-15 11:20:00,16.64,16.64,16.6,16.63,373213.0,14.8837,14.8837,14.848,14.8748,373213.0
2023-05-15 11:25:00,16.64,16.64,16.62,16.62,163863.0,14.8837,14.8837,14.8659,14.8659,163863.0
2023-05-15 11:30:00,16.62,16.62,16.58,16.59,232496.0,14.8659,14.8659,14.8301,14.839,232496.0
2023-05-15 11:35:00,16.59,16.62,16.57,16.61,124883.0,14.839,14.8659,14.8211,14.8569,124883.0
2023-05-15 11:40:00,16.61,16.62,16.58,16.6,167443.0,14.8569,14.8659,14.8301,14.848,167443.0
2023-05-15 11:45:00,16.6,16.62,16.59,16.6,709590.0,14.848,14.8659,14.839,14.848,709590.0
2023-05-15 11:50:00,16.6,16.63,16.59,16.62,236593.0,14.848,14.8748,14.839,14.8659,236593.0
2023-05-15 11:55:00,16.63,16.63,16.59,16.6,193820.0,14.8748,14.8748,14.839,14.848,193820.0
2023-05-15 12:00:00,16.6,16.6,16.56,16.57,151613.0,14.848,14.848,14.8122,14.8211,151613.0
2023-05-15 12:05:00,16.57,16.59,16.57,16.57,110855.0,14.8211,14.839,14.8211,14.8211,110855.0
2023-05-15 12:10:00,16.57,16.59,16.56,16.58,161135.0,14.8211,14.839,14.8122,14.8301,161135.0
2023-05-15 12:15:00,16.59,16.59,16.56,16.57,433377.0,14.839,14.839,14.8122,14.8211,433377.0
2023-05-15 12:20:00,16.57,16.6,16.56,16.6,285294.0,14.8211,14.848,14.8122,14.848,285294.0
2023-05-15 12:25:00,16.6,16.65,16.59,16.64,238985.0,14.848,14.8927,14.839,14.8837,238985.0
2023-05-15 12:30:00,16.64,16.67,16.63,16.66,190184.0,14.8837,14.9106,14.8748,14.9016,190184.0
2023-05-15 12:35:00,16.66,16.7,16.64,16.7,154393.0,14.9016,14.9374,14.8837,14.9374,154393.0
2023-05-15 12:40:00,16.7,16.7,16.67,16.67,144882.0,14.9374,14.9374,14.9106,14.9106,144882.0
2023-05-15 12:45:00,16.68,16.7,16.67,16.69,145131.0,14.9195,14.9374,14.9106,14.9285,145131.0
2023-05-15 12:50:00,16.69,16.7,16.68,16.7,106988.0,14.9285,14.9374,14.9195,14.9374,106988.0
2023-05-15 12:55:00,16.7,16.72,16.69,16.71,120676.0,14.9374,14.9553,14.9285,14.9464,120676.0
2023-05-15 13:00:00,16.71,16.73,16.7,16.71,287902.0,14.9464,14.9642,14.9374,14.9464,287902.0
2023-05-15 13:05:00,16.71,16.72,16.69,16.71,140536.0,14.9464,14.9553,14.9285,14.9464,140536.0
2023-05-15 13:10:00,16.71,16.72,16.69,16.71,187746.0,14.9464,14.9553,14.9285,14.9464,187746.0
2023-05-15 13:15:00,16.71,16.74,16.71,16.71,167841.0,14.9464,14.9732,14.9464,14.9464,167841.0
2023-05-15 13:20:00,16.71,16.72,16.7,16.71,153978.0,14.9464,14.9553,14.9374,14.9464,153978.0
2023-05-15 13:25:00,16.71,16.73,16.69,16.7,221328.0,14.9464,14.9642,14.9285,14.9374,221328.0
2023-05-15 13:30:00,16.7,16.7,16.67,16.68,130299.0,14.9374,14.9374,14.9106,14.9195,130299.0
2023-05-15 13:35:00,16.68,16.69,16.67,16.68,131063.0,14.9195,14.9285,14.9106,14.9195,131063.0
2023-05-15 13:40:00,16.67,16.69,16.65,16.69,242297.0,14.9106,14.9285,14.8927,14.9285,242297.0
2023-05-15 13:45:00,16.69,16.69,16.67,16.68,89546.0,14.9285,14.9285,14.9106,14.9195,89546.0
2023-05-15 13:50:00,16.68,16.69,16.66,16.69,186866.0,14.9195,14.9285,14.9016,14.9285,186866.0
2023-05-15 13:55:00,16.68,16.69,16.67,16.68,188045.0,14.9195,14.9285,14.9106,14.9195,188045.0
2023-05-15 14:00:00,16.68,16.7,16.67,16.7,169419.0,14.9195,14.9374,14.9106,14.9374,169419.0
2023-05-15 14:05:00,16.7,16.71,16.69,16.71,121917.0,14.9374,14.9464,14.9285,14.9464,121917.0
2023-05-15 14:10:00,16.71,16.72,16.7,16.71,100963.0,14.9464,14.9553,14.9374,14.9464,100963.0
2023-05-15 14:15:00,16.71,16.72,16.69,16.7,179683.0,14.9464,14.9553,14.9285,14.9374,179683.0
2023-05-15 14:20:00,16.7,16.71,16.68,16.69,187183.0,14.9374,14.9464,14.9195,14.9285,187183.0
2023-05-15 14:25:00,16.69,16.7,16.67,16.68,120394.0,14.9285,14.9374,14.9106,14.9195,120394.0
2023-05-15 14:30:00,16.68,16.7,16.67,16.7,182777.0,14.9195,14.9374,14.9106,14.9374,182777.0
2023-05-15 14:35:00,16.7,16.72,16.69,16.71,138463.0,14.9374,14.9553,14.9285,14.9464,138463.0
2023-05-15 14:40:00,16.71,16.74,16.71,16.73,151564.0,14.9464,14.9732,14.9464,14.9642,151564.0
2023-05-15 14:45:00,16.73,16.74,16.72,16.73,156499.0,14.9642,14.9732,14.9553,14.9642,156499.0
2023-05-15 14:50:00,16.73,16.74,16.72,16.73,227438.0,14.9642,14.9732,14.9553,14.9642,227438.0
2023-05-15 14:55:00,16.73,16.73,16.72,16.72,86941.0,14.9642,14.9642,14.9553,14.9553,86941.0
2023-05-15 15:00:00,16.73,16.74,16.71,16.71,191805.0,14.9642,14.9732,14.9464,14.9464,191805.0
2023-05-15 15:05:00,16.71,16.72,16.71,16.71,51852.0,14.9464,14.9553,14.9464,14.9464,51852.0
2023-05-15 15:10:00,16.71,16.73,16.71,16.73,158566.0,14.9464,14.9642,14.9464,14.9642,158566.0
2023-05-15 15:15:00,16.73,16.74,16.71,16.73,195709.0,14.9642,14.9732,14.9464,14.9642,195709.0
2023-05-15 15:20:00,16.73,16.73,16.72,16.73,112064.0,14.9642,14.9642,14.9553,14.9642,112064.0
2023-05-15 15:25:00,16.73,16.74,16.72,16.73,179328.0,14.9642,14.9732,14.9553,14.9642,179328.0
2023-05-15 15:30:00,16.73,16.75,16.73,16.75,220864.0,14.9642,14.9821,14.9642,14.9821,220864.0
2023-05-15 15:35:00,16.74,16.75,16.73,16.74,277881.0,14.9732,14.9821,14.9642,14.9732,277881.0
2023-05-15 15:40:00,16.73,16.74,16.72,16.73,265950.0,14.9642,14.9732,14.9553,14.9642,265950.0
2023-05-15 15:45:00,16.72,16.74,16.71,16.71,430668.0,14.9553,14.9732,14.9464,14.9464,430668.0
2023-05-15 15:50:00,16.71,16.72,16.68,16.7,495686.0,14.9464,14.9553,14.9195,14.9374,495686.0
2023-05-15 15:55:00,16.7,16.71,16.68,16.71,847972.0,14.9374,14.9464,14.9195,14.9464,847972.0
2023-05-16 09:30:00,16.61,16.66,16.57,16.6,268079.0,14.8569,14.9016,14.8211,14.848,268079.0
2023-05-16 09:35:00,16.6,16.67,16.58,16.6,237503.0,14.848,14.9106,14.8301,14.848,237503.0
2023-05-16 09:40:00,16.61,16.63,16.59,16.62,218946.0,14.8569,14.8748,14.839,14.8659,218946.0
2023-05-16 09:45:00,16.62,16.62,16.51,16.53,210916.0,14.8659,14.8659,14.7675,14.7854,210916.0
2023-05-16 09:50:00,16.54,16.54,16.47,16.48,245989.0,14.7943,14.7943,14.7317,14.7406,245989.0
2023-05-16 09:55:00,16.47,16.49,16.41,16.44,234563.0,14.7317,14.7496,14.678,14.7048,234563.0
2023-05-16 10:00:00,16.43,16.47,16.42,16.45,375945.0,14.6959,14.7317,14.687,14.7138,375945.0
2023-05-16 10:05:00,16.44,16.45,16.4,16.41,237308.0,14.7048,14.7138,14.6691,14.678,237308.0
2023-05-16 10:10:00,16.41,16.41,16.36,16.38,194009.0,14.678,14.678,14.6333,14.6512,194009.0
2023-05-16 10:15:00,16.38,16.39,16.37,16.38,134948.0,14.6512,14.6601,14.6422,14.6512,134948.0
2023-05-16 10:20:00,16.38,16.41,16.36,16.38,170719.0,14.6512,14.678,14.6333,14.6512,170719.0
2023-05-16 10:25:00,16.38,16.4,16.36,16.39,359868.0,14.6512,14.6691,14.6333,14.6601,359868.0
2023-05-16 10:30:00,16.4,16.43,16.39,16.41,377412.0,14.6691,14.6959,14.6601,14.678,377412.0
2023-05-16 10:35:00,16.42,16.42,16.37,16.38,213569.0,14.687,14.687,14.6422,14.6512,213569.0
2023-05-16 10:40:00,16.38,16.4,16.36,16.39,167228.0,14.6512,14.6691,14.6333,14.6601,167228.0
2023-05-16 10:45:00,16.39,16.4,16.37,16.38,134842.0,14.6601,14.6691,14.6422,14.6512,134842.0
2023-05-16 10:50:00,16.38,16.39,16.32,16.34,187116.0,14.6512,14.6601,14.5975,14.6154,187116.0
2023-05-16 10:55:00,16.34,16.34,16.3,16.31,257719.0,14.6154,14.6154,14.5796,14.5886,257719.0
2023-05-16 11:00:00,16.31,16.35,16.31,16.34,111957.0,14.5886,14.6243,14.5886,14.6154,111957.0
2023-05-16 11:05:00,16.34,16.35,16.33,16.33,57589.0,14.6154,14.6243,14.6065,14.6065,57589.0
2023-05-16 11:10:00,16.33,16.35,16.3,16.3,131561.0,14.6065,14.6243,14.5796,14.5796,131561.0
2023-05-16 11:15:00,16.3,16.32,16.29,16.29,173007.0,14.5796,14.5975,14.5707,14.5707,173007.0
2023-05-16 11:20:00,16.3,16.3,16.28,16.3,108684.0,14.5796,14.5796,14.5617,14.5796,108684.0
2023-05-16 11:25:00,16.3,16.32,16.29,16.32,116138.0,14.5796,14.5975,14.5707,14.5975,116138.0
2023-05-16 11:30:00,16.32,16.33,16.31,16.32,84266.0,14.5975,14.6065,14.5886,14.5975,84266.0
2023-05-16 11:35:00,16.33,16.33,16.28,16.29,98987.0,14.6065,14.6065,14.5617,14.5707,98987.0
2023-05-16 11:40:00,16.29,16.33,16.28,16.32,196555.0,14.5707,14.6065,14.5617,14.5975,196555.0
2023-05-16 11:45:00,16.31,16.32,16.29,16.31,126560.0,14.5886,14.5975,14.5707,14.5886,126560.0
2023-05-16 11:50:00,16.31,16.34,16.31,16.32,140570.0,14.5886,14.6154,14.5886,14.5975,140570.0
2023-05-16 11:55:00,16.32,16.32,16.29,16.31,68372.0,14.5975,14.5975,14.5707,14.5886,68372.0
2023-05-16 12:00:00,16.31,16.33,16.3,16.32,96011.0,14.5886,14.6065,14.5796,14.5975,96011.0
2023-05-16 12:05:00,16.32,16.33,16.3,16.31,167320.0,14.5975,14.6065,14.5796,14.5886,167320.0
2023-05-16 12:10:00,16.32,16.33,16.29,16.3,75007.0,14.5975,14.6065,14.5707,14.5796,75007.0
2023-05-16 12:15:00,16.3,16.32,16.28,16.28,84904.0,14.5796,14.5975,14.5617,14.5617,84904.0
2023-05-16 12:20:00,16.28,16.29,16.26,16.27,132304.0,14.5617,14.5707,14.5438,14.5528,132304.0
2023-05-16 12:25:00,16.27,16.27,16.25,16.25,114774.0,14.5528,14.5528,14.5349,14.5349,114774.0
2023-05-16 12:30:00,16.26,16.28,16.25,16.27,74883.0,14.5438,14.5617,14.5349,14.5528,74883.0
2023-05-16 12:35:00,16.28,16.28,16.25,16.27,54367.0,14.5617,14.5617,14.5349,14.5528,54367.0
2023-05-16 12:40:00,16.27,16.29,16.26,16.28,64921.0,14.5528,14.5707,14.5438,14.5617,64921.0
2023-05-16 12:45:00,16.27,16.28,16.25,16.27,127187.0,14.5528,14.5617,14.5349,14.5528,127187.0
2023-05-16 12:50:00,16.28,16.3,16.27,16.3,41036.0,14.5617,14.5796,14.5528,14.5796,41036.0
2023-05-16 12:55:00,16.3,16.31,16.29,16.3,90265.0,14.5796,14.5886,14.5707,14.5796,90265.0
2023-05-16 13:00:00,16.3,16.31,16.29,16.3,60500.0,14.5796,14.5886,14.5707,14.5796,60500.0
2023-05-16 13:05:00,16.3,16.32,16.29,16.32,80180.0,14.5796,14.5975,14.5707,14.5975,80180.0
2023-05-16 13:10:00,16.32,16.33,16.31,16.32,114808.0,14.5975,14.6065,14.5886,14.5975,114808.0
2023-05-16 13:15:00,16.31,16.33,16.29,16.3,168244.0,14.5886,14.6065,14.5707,14.5796,168244.0
2023-05-16 13:20:00,16.3,16.31,16.28,16.3,121663.0,14.5796,14.5886,14.5617,14.5796,121663.0
2023-05-16 13:25:00,16.29,16.3,16.29,16.3,20874.0,14.5707,14.5796,14.5707,14.5796,20874.0
2023-05-16 13:30:00,16.29,16.3,16.27,16.28,92577.0,14.5707,14.5796,14.5528,14.5617,92577.0
2023-05-16 13:35:00,16.28,16.28,16.26,16.28,87161.0,14.5617,14.5617,14.5438,14.5617,87161.0
2023-05-16 13:40:00,16.27,16.28,16.25,16.25,101905.0,14.5528,14.5617,14.5349,14.5349,101905.0
2023-05-16 13:45:00,16.25,16.27,16.25,16.27,50529.0,14.5349,14.5528,14.5349,14.5528,50529.0
2023-05-16 13:50:00,16.27,16.31,16.26,16.29,182628.0,14.5528,14.5886,14.5438,14.5707,182628.0
2023-05-16 13:55:00,16.3,16.32,16.29,16.3,99647.0,14.5796,14.5975,14.5707,14.5796,99647.0
2023-05-16 14:00:00,16.3,16.31,16.3,16.3,42224.0,14.5796,14.5886,14.5796,14.5796,42224.0
2023-05-16 14:05:00,16.3,16.32,16.3,16.32,49937.0,14.5796,14.5975,14.5796,14.5975,49937.0
2023-05-16 14:10:00,16.31,16.32,16.29,16.3,59659.0,14.5886,14.5975,14.5707,14.5796,59659.0
2023-05-16 14:15:00,16.3,16.31,16.29,16.3,42681.0,14.5796,14.5886,14.5707,14.5796,42681.0
2023-05-16 14:20:00,16.3,16.31,16.29,16.3,133665.0,14.5796,14.5886,14.5707,14.5796,133665.0
2023-05-16 14:25:00,16.29,16.33,16.29,16.32,526461.0,14.5707,14.6065,14.5707,14.5975,526461.0
2023-05-16 14:30:00,16.32,16.33,16.31,16.33,53189.0,14.5975,14.6065,14.5886,14.6065,53189.0
2023-05-16 14:35:00,16.32,16.34,16.31,16.34,149753.0,14.5975,14.6154,14.5886,14.6154,149753.0
2023-05-16 14:40:00,16.34,16.34,16.33,16.34,51267.0,14.6154,14.6154,14.6065,14.6154,51267.0
2023-05-16 14:45:00,16.34,16.34,16.31,16.32,108941.0,14.6154,14.6154,14.5886,14.5975,108941.0
2023-05-16 14:50:00,16.32,16.33,16.31,16.32,77372.0,14.5975,14.6065,14.5886,14.5975,77372.0
2023-05-16 14:55:00,16.32,16.34,16.31,16.32,68996.0,14.5975,14.6154,14.5886,14.5975,68996.0
2023-05-16 15:00:00,16.32,16.34,16.31,16.33,207204.0,14.5975,14.6154,14.5886,14.6065,207204.0
2023-05-16 15:05:00,16.34,16.34,16.33,16.34,91679.0,14.6154,14.6154,14.6065,14.6154,91679.0
2023-05-16 15:10:00,16.34,16.34,16.32,16.32,115200.0,14.6154,14.6154,14.5975,14.5975,115200.0
2023-05-16 15:15:00,16.32,16.33,16.3,16.3,101490.0,14.5975,14.6065,14.5796,14.5796,101490.0
2023-05-16 15:20:00,16.3,16.31,16.29,16.3,130126.0,14.5796,14.5886,14.5707,14.5796,130126.0
2023-05-16 15:25:00,16.3,16.31,16.3,16.3,161456.0,14.5796,14.5886,14.5796,14.5796,161456.0
2023-05-16 15:30:00,16.31,16.33,16.3,16.32,247252.0,14.5886,14.6065,14.5796,14.5975,247252.0
2023-05-16 15:35:00,16.32,16.32,16.3,16.3,233854.0,14.5975,14.5975,14.5796,14.5796,233854.0
2023-05-16 15:40:00,16.3,16.32,16.3,16.32,306098.0,14.5796,14.5975,14.5796,14.5975,306098.0
2023-05-16 15:45:00,16.32,16.35,16.31,16.32,569810.0,14.5975,14.6243,14.5886,14.5975,569810.0
2023-05-16 15:50:00,16.33,16.33,16.27,16.27,496277.0,14.6065,14.6065,14.5528,14.5528,496277.0
2023-05-16 15:55:00,16.28,16.3,16.27,16.3,1149172.0,14.5617,14.5796,14.5528,14.5796,1149172.0
2023-05-17 09:30:00,16.4,16.42,16.33,16.39,298092.0,14.6691,14.687,14.6065,14.6601,298092.0
2023-05-17 09:35:00,16.39,16.41,16.36,16.37,153604.0,14.6601,14.678,14.6333,14.6422,153604.0
2023-05-17 09:40:00,16.38,16.39,16.34,16.39,188253.0,14.6512,14.6601,14.6154,14.6601,188253.0
2023-05-17 09:45:00,16.39,16.41,16.37,16.38,243741.0,14.6601,14.678,14.6422,14.6512,243741.0
2023-05-17 09:50:00,16.38,16.4,16.35,16.36,156069.0,14.6512,14.6691,14.6243,14.6333,156069.0
2023-05-17 09:55:00,16.36,16.39,16.33,16.34,99990.0,14.6333,14.6601,14.6065,14.6154,99990.0
2023-05-17 10:00:00,16.34,16.34,16.32,16.33,76919.0,14.6154,14.6154,14.5975,14.6065,76919.0
2023-05-17 10:05:00,16.33,16.39,16.33,16.38,66342.0,14.6065,14.6601,14.6065,14.6512,66342.0
2023-05-17 10:10:00,16.38,16.39,16.36,16.37,171138.0,14.6512,14.6601,14.6333,14.6422,171138.0
2023-05-17 10:15:00,16.37,16.38,16.33,16.35,123000.0,14.6422,14.6512,14.6065,14.6243,123000.0
2023-05-17 10:20:00,16.35,16.37,16.34,16.35,132960.0,14.6243,14.6422,14.6154,14.6243,132960.0
2023-05-17 10:25:00,16.35,16.38,16.34,16.36,358883.0,14.6243,14.6512,14.6154,14.6333,358883.0
2023-05-17 10:30:00,16.35,16.37,16.33,16.35,118662.0,14.6243,14.6422,14.6065,14.6243,118662.0
2023-05-17 10:35:00,16.35,16.36,16.31,16.31,163797.0,14.6243,14.6333,14.5886,14.5886,163797.0
2023-05-17 10:40:00,16.31,16.32,16.28,16.29,91949.0,14.5886,14.5975,14.5617,14.5707,91949.0
2023-05-17 10:45:00,16.28,16.29,16.24,16.26,218835.0,14.5617,14.5707,14.526,14.5438,218835.0
2023-05-17 10:50:00,16.27,16.31,16.26,16.3,111755.0,14.5528,14.5886,14.5438,14.5796,111755.0
2023-05-17 10:55:00,16.3,16.33,16.29,16.32,88167.0,14.5796,14.6065,14.5707,14.5975,88167.0
2023-05-17 11:00:00,16.33,16.34,16.32,16.34,174487.0,14.6065,14.6154,14.5975,14.6154,174487.0
2023-05-17 11:05:00,16.33,16.34,16.31,16.33,198478.0,14.6065,14.6154,14.5886,14.6065,198478.0
2023-05-17 11:10:00,16.33,16.36,16.33,16.36,177488.0,14.6065,14.6333,14.6065,14.6333,177488.0
2023-05-17 11:15:00,16.35,16.39,16.34,16.36,223831.0,14.6243,14.6601,14.6154,14.6333,223831.0
2023-05-17 11:20:00,16.37,16.38,16.33,16.35,114783.0,14.6422,14.6512,14.6065,14.6243,114783.0
2023-05-17 11:25:00,16.35,16.4,16.34,16.39,86386.0,14.6243,14.6691,14.6154,14.6601,86386.0
2023-05-17 11:30:00,16.39,16.41,16.39,16.39,105747.0,14.6601,14.678,14.6601,14.6601,105747.0
2023-05-17 11:35:00,16.39,16.42,16.38,16.41,68000.0,14.6601,14.687,14.6512,14.678,68000.0
2023-05-17 11:40:00,16.41,16.43,16.39,16.4,217765.0,14.678,14.6959,14.6601,14.6691,217765.0
2023-05-17 11:45:00,16.4,16.43,16.39,16.41,146327.0,14.6691,14.6959,14.6601,14.678,146327.0
2023-05-17 11:50:00,16.41,16.44,16.41,16.41,102148.0,14.678,14.7048,14.678,14.678,102148.0
2023-05-17 11:55:00,16.41,16.41,16.38,16.39,93232.0,14.678,14.678,14.6512,14.6601,93232.0
2023-05-17 12:00:00,16.39,16.41,16.38,16.38,97816.0,14.6601,14.678,14.6512,14.6512,97816.0
2023-05-17 12:05:00,16.39,16.4,16.37,16.38,80441.0,14.6601,14.6691,14.6422,14.6512,80441.0
2023-05-17 12:10:00,16.38,16.38,16.36,16.38,100282.0,14.6512,14.6512,14.6333,14.6512,100282.0
2023-05-17 12:15:00,16.37,16.38,16.36,16.37,124140.0,14.6422,14.6512,14.6333,14.6422,124140.0
2023-05-17 12:20:00,16.38,16.4,16.36,16.39,72524.0,14.6512,14.6691,14.6333,14.6601,72524.0
2023-05-17 12:25:00,16.39,16.41,16.39,16.41,79897.0,14.6601,14.678,14.6601,14.678,79897.0
2023-05-17 12:30:00,16.4,16.42,16.4,16.41,145817.0,14.6691,14.687,14.6691,14.678,145817.0
2023-05-17 12:35:00,16.41,16.43,16.4,16.42,91810.0,14.678,14.6959,14.6691,14.687,91810.0
2023-05-17 12:40:00,16.43,16.46,16.42,16.44,168073.0,14.6959,14.7227,14.687,14.7048,168073.0
2023-05-17 12:45:00,16.45,16.47,16.44,16.46,60126.0,14.7138,14.7317,14.7048,14.7227,60126.0
2023-05-17 12:50:00,16.46,16.48,16.45,16.48,111146.0,14.7227,14.7406,14.7138,14.7406,111146.0
2023-05-17 12:55:00,16.48,16.48,16.46,16.46,92164.0,14.7406,14.7406,14.7227,14.7227,92164.0
2023-05-17 13:00:00,16.47,16.5,16.47,16.5,250887.0,14.7317,14.7585,14.7317,14.7585,250887.0
2023-05-17 13:05:00,16.49,16.51,16.49,16.5,96436.0,14.7496,14.7675,14.7496,14.7585,96436.0
2023-05-17 13:10:00,16.51,16.52,16.49,16.5,82751.0,14.7675,14.7764,14.7496,14.7585,82751.0
2023-05-17 13:15:00,16.5,16.51,16.49,16.5,111963.0,14.7585,14.7675,14.7496,14.7585,111963.0
2023-05-17 13:20:00,16.51,16.53,16.5,16.52,60489.0,14.7675,14.7854,14.7585,14.7764,60489.0
2023-05-17 13:25:00,16.52,16.52,16.51,16.52,23998.0,14.7764,14.7764,14.7675,14.7764,23998.0
2023-05-17 13:30:00,16.52,16.54,16.51,16.54,83139.0,14.7764,14.7943,14.7675,14.7943,83139.0
2023-05-17 13:35:00,16.54,16.54,16.5,16.52,197015.0,14.7943,14.7943,14.7585,14.7764,197015.0
2023-05-17 13:40:00,16.51,16.54,16.51,16.52,169972.0,14.7675,14.7943,14.7675,14.7764,169972.0
2023-05-17 13:45:00,16.53,16.55,16.53,16.55,98975.0,14.7854,14.8032,14.7854,14.8032,98975.0
2023-05-17 13:50:00,16.54,16.55,16.52,16.54,172416.0,14.7943,14.8032,14.7764,14.7943,172416.0
2023-05-17 13:55:00,16.54,16.54,16.51,16.53,84697.0,14.7943,14.7943,14.7675,14.7854,84697.0
2023-05-17 14:00:00,16.53,16.53,16.49,16.49,75807.0,14.7854,14.7854,14.7496,14.7496,75807.0
2023-05-17 14:05:00,16.49,16.49,16.45,16.46,82584.0,14.7496,14.7496,14.7138,14.7227,82584.0
2023-05-17 14:10:00,16.46,16.47,16.44,16.45,90021.0,14.7227,14.7317,14.7048,14.7138,90021.0
2023-05-17 14:15:00,16.45,16.47,16.44,16.45,179647.0,14.7138,14.7317,14.7048,14.7138,179647.0
2023-05-17 14:20:00,16.45,16.46,16.44,16.45,57843.0,14.7138,14.7227,14.7048,14.7138,57843.0
2023-05-17 14:25:00,16.45,16.45,16.41,16.44,198411.0,14.7138,14.7138,14.678,14.7048,198411.0
2023-05-17 14:30:00,16.43,16.45,16.43,16.45,137245.0,14.6959,14.7138,14.6959,14.7138,137245.0
2023-05-17 14:35:00,16.45,16.47,16.44,16.45,77596.0,14.7138,14.7317,14.7048,14.7138,77596.0
2023-05-17 14:40:00,16.45,16.46,16.44,16.45,81248.0,14.7138,14.7227,14.7048,14.7138,81248.0
2023-05-17 14:45:00,16.45,16.46,16.43,16.46,81831.0,14.7138,14.7227,14.6959,14.7227,81831.0
2023-05-17 14:50:00,16.45,16.46,16.43,16.43,174937.0,14.7138,14.7227,14.6959,14.6959,174937.0
2023-05-17 14:55:00,16.43,16.43,16.4,16.41,57351.0,14.6959,14.6959,14.6691,14.678,57351.0
2023-05-17 15:00:00,16.41,16.42,16.4,16.41,95426.0,14.678,14.687,14.6691,14.678,95426.0
2023-05-17 15:05:00,16.42,16.43,16.41,16.42,61780.0,14.687,14.6959,14.678,14.687,61780.0
2023-05-17 15:10:00,16.43,16.43,16.41,16.41,47922.0,14.6959,14.6959,14.678,14.678,47922.0
2023-05-17 15:15:00,16.41,16.43,16.41,16.41,95565.0,14.678,14.6959,14.678,14.678,95565.0
2023-05-17 15:20:00,16.41,16.42,16.4,16.41,81275.0,14.678,14.687,14.6691,14.678,81275.0
2023-05-17 15:25:00,16.4,16.41,16.39,16.41,148450.0,14.6691,14.678,14.6601,14.678,148450.0
2023-05-17 15:30:00,16.41,16.42,16.4,16.41,143886.0,14.678,14.687,14.6691,14.678,143886.0
2023-05-17 15:35:00,16.41,16.43,16.39,16.42,329006.0,14.678,14.6959,14.6601,14.687,329006.0
2023-05-17 15:40:00,16.43,16.45,16.42,16.44,290952.0,14.6959,14.7138,14.687,14.7048,290952.0
2023-05-17 15:45:00,16.45,16.46,16.44,16.45,296165.0,14.7138,14.7227,14.7048,14.7138,296165.0
2023-05-17 15:50:00,16.45,16.46,16.42,16.44,436137.0,14.7138,14.7227,14.687,14.7048,436137.0
2023-05-17 15:55:00,16.44,16.46,16.43,16.45,802629.0,14.7048,14.7227,14.6959,14.7138,802629.0
2023-05-18 09:30:00,16.37,16.38,16.3,16.32,209320.0,14.6422,14.6512,14.5796,14.5975,209320.0
2023-05-18 09:35:00,16.32,16.33,16.3,16.32,72430.0,14.5975,14.6065,14.5796,14.5975,72430.0
2023-05-18 09:40:00,16.32,16.37,16.31,16.33,159044.0,14.5975,14.6422,14.5886,14.6065,159044.0
2023-05-18 09:45:00,16.32,16.35,16.31,16.32,196999.0,14.5975,14.6243,14.5886,14.5975,196999.0
2023-05-18 09:50:00,16.32,16.34,16.31,16.32,176082.0,14.5975,14.6154,14.5886,14.5975,176082.0
2023-05-18 09:55:00,16.33,16.33,16.26,16.3,147593.0,14.6065,14.6065,14.5438,14.5796,147593.0
2023-05-18 10:00:00,16.3,16.32,16.28,16.31,130816.0,14.5796,14.5975,14.5617,14.5886,130816.0
2023-05-18 10:05:00,16.3,16.36,16.3,16.35,308457.0,14.5796,14.6333,14.5796,14.6243,308457.0
2023-05-18 10:10:00,16.35,16.39,16.35,16.36,116433.0,14.6243,14.6601,14.6243,14.6333,116433.0
2023-05-18 10:15:00,16.36,16.4,16.35,16.39,208384.0,14.6333,14.6691,14.6243,14.6601,208384.0
2023-05-18 10:20:00,16.39,16.42,16.39,16.41,155151.0,14.6601,14.687,14.6601,14.678,155151.0
2023-05-18 10:25:00,16.42,16.42,16.38,16.39,165781.0,14.687,14.687,14.6512,14.6601,165781.0
2023-05-18 10:30:00,16.4,16.45,16.39,16.44,160326.0,14.6691,14.7138,14.6601,14.7048,160326.0
2023-05-18 10:35:00,16.45,16.45,16.42,16.45,133287.0,14.7138,14.7138,14.687,14.7138,133287.0
2023-05-18 10:40:00,16.45,16.45,16.39,16.4,103891.0,14.7138,14.7138,14.6601,14.6691,103891.0
2023-05-18 10:45:00,16.41,16.42,16.39,16.4,57798.0,14.678,14.687,14.6601,14.6691,57798.0
2023-05-18 10:50:00,16.41,16.41,16.39,16.4,61467.0,14.678,14.678,14.6601,14.6691,61467.0
2023-05-18 10:55:00,16.4,16.42,16.39,16.41,50584.0,14.6691,14.687,14.6601,14.678,50584.0
2023-05-18 11:00:00,16.41,16.44,16.41,16.41,56474.0,14.678,14.7048,14.678,14.678,56474.0
2023-05-18 11:05:00,16.41,16.42,16.39,16.42,103778.0,14.678,14.687,14.6601,14.687,103778.0
2023-05-18 11:10:00,16.41,16.42,16.39,16.39,68846.0,14.678,14.687,14.6601,14.6601,68846.0
2023-05-18 11:15:00,16.4,16.43,16.39,16.41,148589.0,14.6691,14.6959,14.6601,14.678,148589.0
2023-05-18 11:20:00,16.41,16.42,16.39,16.41,110463.0,14.678,14.687,14.6601,14.678,110463.0
2023-05-18 11:25:00,16.41,16.41,16.4,16.41,19844.0,14.678,14.678,14.6691,14.678,19844.0
2023-05-18 11:30:00,16.41,16.41,16.39,16.41,91783.0,14.678,14.678,14.6601,14.678,91783.0
2023-05-18 11:35:00,16.41,16.41,16.38,16.39,77602.0,14.678,14.678,14.6512,14.6601,77602.0
2023-05-18 11:40:00,16.39,16.39,16.36,16.38,74112.0,14.6601,14.6601,14.6333,14.6512,74112.0
2023-05-18 11:45:00,16.38,16.4,16.37,16.39,65016.0,14.6512,14.6691,14.6422,14.6601,65016.0
2023-05-18 11:50:00,16.39,16.4,16.37,16.38,62832.0,14.6601,14.6691,14.6422,14.6512,62832.0
2023-05-18 11:55:00,16.39,16.39,16.35,16.37,161259.0,14.6601,14.6601,14.6243,14.6422,161259.0
2023-05-18 12:00:00,16.37,16.39,16.36,16.38,135394.0,14.6422,14.6601,14.6333,14.6512,135394.0
2023-05-18 12:05:00,16.38,16.38,16.35,16.36,178419.0,14.6512,14.6512,14.6243,14.6333,178419.0
2023-05-18 12:10:00,16.36,16.36,16.33,16.34,146829.0,14.6333,14.6333,14.6065,14.6154,146829.0
2023-05-18 12:15:00,16.34,16.36,16.33,16.35,73023.0,14.6154,14.6333,14.6065,14.6243,73023.0
2023-05-18 12:20:00,16.35,16.38,16.34,16.37,132621.0,14.6243,14.6512,14.6154,14.6422,132621.0
2023-05-18 12:25:00,16.37,16.37,16.34,16.36,59744.0,14.6422,14.6422,14.6154,14.6333,59744.0
2023-05-18 12:30:00,16.36,16.37,16.34,16.34,55056.0,14.6333,14.6422,14.6154,14.6154,55056.0
2023-05-18 12:35:00,16.34,16.37,16.33,16.36,113386.0,14.6154,14.6422,14.6065,14.6333,113386.0
2023-05-18 12:40:00,16.37,16.38,16.35,16.38,61640.0,14.6422,14.6512,14.6243,14.6512,61640.0
2023-05-18 12:45:00,16.37,16.38,16.36,16.37,56667.0,14.6422,14.6512,14.6333,14.6422,56667.0
2023-05-18 12:50:00,16.36,16.37,16.35,16.37,49960.0,14.6333,14.6422,14.6243,14.6422,49960.0
2023-05-18 12:55:00,16.37,16.4,16.34,16.39,156321.0,14.6422,14.6691,14.6154,14.6601,156321.0
2023-05-18 13:00:00,16.39,16.39,16.38,16.39,33021.0,14.6601,14.6601,14.6512,14.6601,33021.0
2023-05-18 13:05:00,16.39,16.41,16.38,16.39,140595.0,14.6601,14.678,14.6512,14.6601,140595.0
2023-05-18 13:10:00,16.39,16.4,16.39,16.39,74634.0,14.6601,14.6691,14.6601,14.6601,74634.0
2023-05-18 13:15:00,16.39,16.41,16.39,16.39,89827.0,14.6601,14.678,14.6601,14.6601,89827.0
2023-05-18 13:20:00,16.4,16.42,16.39,16.39,110037.0,14.6691,14.687,14.6601,14.6601,110037.0
2023-05-18 13:25:00,16.39,16.41,16.39,16.39,267366.0,14.6601,14.678,14.6601,14.6601,267366.0
2023-05-18 13:30:00,16.39,16.42,16.39,16.4,83979.0,14.6601,14.687,14.6601,14.6691,83979.0
2023-05-18 13:35:00,16.41,16.41,16.39,16.39,104098.0,14.678,14.678,14.6601,14.6601,104098.0
2023-05-18 13:40:00,16.39,16.4,16.36,16.37,52549.0,14.6601,14.6691,14.6333,14.6422,52549.0
2023-05-18 13:45:00,16.36,16.38,16.35,16.38,66393.0,14.6333,14.6512,14.6243,14.6512,66393.0
2023-05-18 13:50:00,16.38,16.39,16.36,16.39,80530.0,14.6512,14.6601,14.6333,14.6601,80530.0
2023-05-18 13:55:00,16.39,16.39,16.37,16.39,58926.0,14.6601,14.6601,14.6422,14.6601,58926.0
2023-05-18 14:00:00,16.39,16.41,16.38,16.38,75874.0,14.6601,14.678,14.6512,14.6512,75874.0
2023-05-18 14:05:00,16.38,16.4,16.38,16.4,86758.0,14.6512,14.6691,14.6512,14.6691,86758.0
2023-05-18 14:10:00,16.4,16.41,16.39,16.41,94157.0,14.6691,14.678,14.6601,14.678,94157.0
2023-05-18 14:15:00,16.41,16.41,16.4,16.41,47321.0,14.678,14.678,14.6691,14.678,47321.0
2023-05-18 14:20:00,16.41,16.42,16.39,16.41,137809.0,14.678,14.687,14.6601,14.678,137809.0
2023-05-18 14:25:00,16.42,16.43,16.41,16.43,60202.0,14.687,14.6959,14.678,14.6959,60202.0
2023-05-18 14:30:00,16.43,16.43,16.42,16.43,27248.0,14.6959,14.6959,14.687,14.6959,27248.0
2023-05-18 14:35:00,16.43,16.44,16.42,16.43,90665.0,14.6959,14.7048,14.687,14.6959,90665.0
2023-05-18 14:40:00,16.43,16.43,16.42,16.43,180543.0,14.6959,14.6959,14.687,14.6959,180543.0
2023-05-18 14:45:00,16.43,16.43,16.41,16.43,137940.0,14.6959,14.6959,14.678,14.6959,137940.0
2023-05-18 14:50:00,16.43,16.45,16.42,16.44,192926.0,14.6959,14.7138,14.687,14.7048,192926.0
2023-05-18 14:55:00,16.44,16.45,16.43,16.44,110009.0,14.7048,14.7138,14.6959,14.7048,110009.0
2023-05-18 15:00:00,16.44,16.45,16.43,16.44,91329.0,14.7048,14.7138,14.6959,14.7048,91329.0
2023-05-18 15:05:00,16.44,16.45,16.44,16.44,52122.0,14.7048,14.7138,14.7048,14.7048,52122.0
2023-05-18 15:10:00,16.45,16.46,16.44,16.45,109906.0,14.7138,14.7227,14.7048,14.7138,109906.0
2023-05-18 15:15:00,16.45,16.46,16.44,16.46,99361.0,14.7138,14.7227,14.7048,14.7227,99361.0
2023-05-18 15:20:00,16.46,16.47,16.45,16.45,146116.0,14.7227,14.7317,14.7138,14.7138,146116.0
2023-05-18 15:25:00,16.45,16.46,16.44,16.45,61945.0,14.7138,14.7227,14.7048,14.7138,61945.0
2023-05-18 15:30:00,16.45,16.47,16.44,16.47,228755.0,14.7138,14.7317,14.7048,14.7317,228755.0
2023-05-18 15:35:00,16.47,16.49,16.46,16.49,142759.0,14.7317,14.7496,14.7227,14.7496,142759.0
2023-05-18 15:40:00,16.49,16.5,16.48,16.5,110493.0,14.7496,14.7585,14.7406,14.7585,110493.0
2023-05-18 15:45:00,16.5,16.52,16.49,16.51,306946.0,14.7585,14.7764,14.7496,14.7675,306946.0
2023-05-18 15:50:00,16.51,16.53,16.5,16.5,330981.0,14.7675,14.7854,14.7585,14.7585,330981.0
2023-05-18 15:55:00,16.51,16.54,16.5,16.51,1014204.0,14.7675,14.7943,14.7585,14.7675,1014204.0
2023-05-19 09:30:00,16.63,16.67,16.58,16.63,595797.0,14.8748,14.9106,14.8301,14.8748,595797.0
2023-05-19 09:35:00,16.63,16.68,16.62,16.63,87002.0,14.8748,14.9195,14.8659,14.8748,87002.0
2023-05-19 09:40:00,16.63,16.63,16.58,16.59,119391.0,14.8748,14.8748,14.8301,14.839,119391.0
2023-05-19 09:45:00,16.59,16.63,16.59,16.62,64302.0,14.839,14.8748,14.839,14.8659,64302.0
2023-05-19 09:50:00,16.62,16.66,16.61,16.64,65786.0,14.8659,14.9016,14.8569,14.8837,65786.0
2023-05-19 09:55:00,16.64,16.66,16.61,16.64,55888.0,14.8837,14.9016,14.8569,14.8837,55888.0
2023-05-19 10:00:00,16.63,16.65,16.62,16.62,127401.0,14.8748,14.8927,14.8659,14.8659,127401.0
2023-05-19 10:05:00,16.63,16.66,16.61,16.66,60433.0,14.8748,14.9016,14.8569,14.9016,60433.0
2023-05-19 10:10:00,16.65,16.66,16.63,16.64,59594.0,14.8927,14.9016,14.8748,14.8837,59594.0
2023-05-19 10:15:00,16.64,16.66,16.62,16.64,115486.0,14.8837,14.9016,14.8659,14.8837,115486.0
2023-05-19 10:20:00,16.64,16.65,16.63,16.64,70950.0,14.8837,14.8927,14.8748,14.8837,70950.0
2023-05-19 10:25:00,16.64,16.66,16.62,16.66,62877.0,14.8837,14.9016,14.8659,14.9016,62877.0
2023-05-19 10:30:00,16.66,16.66,16.62,16.65,152080.0,14.9016,14.9016,14.8659,14.8927,152080.0
2023-05-19 10:35:00,16.65,16.65,16.6,16.61,129103.0,14.8927,14.8927,14.848,14.8569,129103.0
2023-05-19 10:40:00,16.61,16.62,16.58,16.59,128496.0,14.8569,14.8659,14.8301,14.839,128496.0
2023-05-19 10:45:00,16.58,16.59,16.56,16.57,136494.0,14.8301,14.839,14.8122,14.8211,136494.0
2023-05-19 10:50:00,16.58,16.61,16.58,16.59,60783.0,14.8301,14.8569,14.8301,14.839,60783.0
2023-05-19 10:55:00,16.59,16.59,16.58,16.59,29270.0,14.839,14.839,14.8301,14.839,29270.0
2023-05-19 11:00:00,16.59,16.61,16.58,16.61,112144.0,14.839,14.8569,14.8301,14.8569,112144.0
2023-05-19 11:05:00,16.61,16.61,16.56,16.57,86405.0,14.8569,14.8569,14.8122,14.8211,86405.0
2023-05-19 11:10:00,16.57,16.59,16.55,16.55,110468.0,14.8211,14.839,14.8032,14.8032,110468.0
2023-05-19 11:15:00,16.55,16.57,16.52,16.54,148091.0,14.8032,14.8211,14.7764,14.7943,148091.0
2023-05-19 11:20:00,16.54,16.56,16.5,16.52,79413.0,14.7943,14.8122,14.7585,14.7764,79413.0
2023-05-19 11:25:00,16.52,16.54,16.51,16.52,79492.0,14.7764,14.7943,14.7675,14.7764,79492.0
2023-05-19 11:30:00,16.51,16.52,16.48,16.5,128413.0,14.7675,14.7764,14.7406,14.7585,128413.0
2023-05-19 11:35:00,16.5,16.5,16.45,16.47,94299.0,14.7585,14.7585,14.7138,14.7317,94299.0
2023-05-19 11:40:00,16.46,16.48,16.45,16.46,149008.0,14.7227,14.7406,14.7138,14.7227,149008.0
2023-05-19 11:45:00,16.47,16.51,16.46,16.51,97552.0,14.7317,14.7675,14.7227,14.7675,97552.0
2023-05-19 11:50:00,16.51,16.54,16.5,16.54,84927.0,14.7675,14.7943,14.7585,14.7943,84927.0
2023-05-19 11:55:00,16.54,16.55,16.5,16.5,129394.0,14.7943,14.8032,14.7585,14.7585,129394.0
2023-05-19 12:00:00,16.51,16.52,16.49,16.51,53778.0,14.7675,14.7764,14.7496,14.7675,53778.0
2023-05-19 12:05:00,16.51,16.51,16.49,16.51,85455.0,14.7675,14.7675,14.7496,14.7675,85455.0
2023-05-19 12:10:00,16.51,16.52,16.49,16.51,55451.0,14.7675,14.7764,14.7496,14.7675,55451.0
2023-05-19 12:15:00,16.52,16.52,16.49,16.5,85621.0,14.7764,14.7764,14.7496,14.7585,85621.0
2023-05-19 12:20:00,16.5,16.5,16.49,16.5,32157.0,14.7585,14.7585,14.7496,14.7585,32157.0
2023-05-19 12:25:00,16.5,16.51,16.48,16.5,69051.0,14.7585,14.7675,14.7406,14.7585,69051.0
2023-05-19 12:30:00,16.5,16.5,16.47,16.48,87525.0,14.7585,14.7585,14.7317,14.7406,87525.0
2023-05-19 12:35:00,16.48,16.52,16.48,16.51,55522.0,14.7406,14.7764,14.7406,14.7675,55522.0
2023-05-19 12:40:00,16.52,16.52,16.51,16.52,73338.0,14.7764,14.7764,14.7675,14.7764,73338.0
2023-05-19 12:45:00,16.52,16.53,16.51,16.53,43486.0,14.7764,14.7854,14.7675,14.7854,43486.0
2023-05-19 12:50:00,16.53,16.56,16.52,16.55,51976.0,14.7854,14.8122,14.7764,14.8032,51976.0
2023-05-19 12:55:00,16.55,16.55,16.53,16.53,61448.0,14.8032,14.8032,14.7854,14.7854,61448.0
2023-05-19 13:00:00,16.54,16.55,16.52,16.54,104103.0,14.7943,14.8032,14.7764,14.7943,104103.0
2023-05-19 13:05:00,16.53,16.54,16.52,16.52,39845.0,14.7854,14.7943,14.7764,14.7764,39845.0
2023-05-19 13:10:00,16.52,16.53,16.5,16.51,62302.0,14.7764,14.7854,14.7585,14.7675,62302.0
2023-05-19 13:15:00,16.51,16.53,16.5,16.53,70218.0,14.7675,14.7854,14.7585,14.7854,70218.0
2023-05-19 13:20:00,16.53,16.53,16.51,16.52,43923.0,14.7854,14.7854,14.7675,14.7764,43923.0
2023-05-19 13:25:00,16.51,16.52,16.49,16.49,48646.0,14.7675,14.7764,14.7496,14.7496,48646.0
2023-05-19 13:30:00,16.49,16.51,16.49,16.5,98449.0,14.7496,14.7675,14.7496,14.7585,98449.0
2023-05-19 13:35:00,16.5,16.51,16.48,16.5,118270.0,14.7585,14.7675,14.7406,14.7585,118270.0
2023-05-19 13:40:00,16.5,16.51,16.49,16.5,49824.0,14.7585,14.7675,14.7496,14.7585,49824.0
2023-05-19 13:45:00,16.5,16.52,16.5,16.5,47346.0,14.7585,14.7764,14.7585,14.7585,47346.0
2023-05-19 13:50:00,16.51,16.52,16.49,16.51,58344.0,14.7675,14.7764,14.7496,14.7675,58344.0
2023-05-19 13:55:00,16.52,16.52,16.49,16.49,70630.0,14.7764,14.7764,14.7496,14.7496,70630.0
2023-05-19 14:00:00,16.5,16.51,16.48,16.5,87693.0,14.7585,14.7675,14.7406,14.7585,87693.0
2023-05-19 14:05:00,16.5,16.51,16.49,16.51,32988.0,14.7585,14.7675,14.7496,14.7675,32988.0
2023-05-19 14:10:00,16.51,16.51,16.49,16.5,68729.0,14.7675,14.7675,14.7496,14.7585,68729.0
2023-05-19 14:15:00,16.5,16.52,16.48,16.52,93482.0,14.7585,14.7764,14.7406,14.7764,93482.0
2023-05-19 14:20:00,16.52,16.53,16.51,16.52,100808.0,14.7764,14.7854,14.7675,14.7764,100808.0
2023-05-19 14:25:00,16.51,16.52,16.48,16.48,99430.0,14.7675,14.7764,14.7406,14.7406,99430.0
2023-05-19 14:30:00,16.48,16.5,16.47,16.5,81150.0,14.7406,14.7585,14.7317,14.7585,81150.0
2023-05-19 14:35:00,16.5,16.5,16.49,16.5,34975.0,14.7585,14.7585,14.7496,14.7585,34975.0
2023-05-19 14:40:00,16.5,16.52,16.49,16.51,68958.0,14.7585,14.7764,14.7496,14.7675,68958.0
2023-05-19 14:45:00,16.51,16.51,16.49,16.51,66240.0,14.7675,14.7675,14.7496,14.7675,66240.0
2023-05-19 14:50:00,16.51,16.54,16.5,16.54,83708.0,14.7675,14.7943,14.7585,14.7943,83708.0
2023-05-19 14:55:00,16.54,16.56,16.53,16.55,44858.0,14.7943,14.8122,14.7854,14.8032,44858.0
2023-05-19 15:00:00,16.55,16.56,16.54,16.54,139175.0,14.8032,14.8122,14.7943,14.7943,139175.0
2023-05-19 15:05:00,16.55,16.55,16.52,16.54,121092.0,14.8032,14.8032,14.7764,14.7943,121092.0
2023-05-19 15:10:00,16.54,16.55,16.53,16.55,68335.0,14.7943,14.8032,14.7854,14.8032,68335.0
2023-05-19 15:15:00,16.55,16.55,16.53,16.55,117369.0,14.8032,14.8032,14.7854,14.8032,117369.0
2023-05-19 15:20:00,16.55,16.56,16.53,16.55,71803.0,14.8032,14.8122,14.7854,14.8032,71803.0
2023-05-19 15:25:00,16.55,16.56,16.52,16.53,114463.0,14.8032,14.8122,14.7764,14.7854,114463.0
2023-05-19 15:30:00,16.53,16.53,16.52,16.53,63897.0,14.7854,14.7854,14.7764,14.7854,63897.0
2023-05-19 15:35:00,16.53,16.54,16.52,16.54,96299.0,14.7854,14.7943,14.7764,14.7943,96299.0
2023-05-19 15:40:00,16.54,16.54,16.53,16.54,68940.0,14.7943,14.7943,14.7854,14.7943,68940.0
2023-05-19 15:45:00,16.54,16.55,16.52,16.54,424963.0,14.7943,14.8032,14.7764,14.7943,424963.0
2023-05-19 15:50:00,16.53,16.55,16.52,16.55,278700.0,14.7854,14.8032,14.7764,14.8032,278700.0
2023-05-19 15:55:00,16.55,16.55,16.52,16.53,519345.0,14.8032,14.8032,14.7764,14.7854,519345.0
2023-05-22 09:30:00,16.48,16.51,16.42,16.49,321976.0,14.7406,14.7675,14.687,14.7496,321976.0
2023-05-22 09:35:00,16.49,16.53,16.48,16.52,124098.0,14.7496,14.7854,14.7406,14.7764,124098.0
2023-05-22 09:40:00,16.53,16.54,16.47,16.48,88068.0,14.7854,14.7943,14.7317,14.7406,88068.0
2023-05-22 09:45:00,16.48,16.49,16.43,16.45,65731.0,14.7406,14.7496,14.6959,14.7138,65731.0
2023-05-22 09:50:00,16.45,16.47,16.44,16.46,90676.0,14.7138,14.7317,14.7048,14.7227,90676.0
2023-05-22 09:55:00,16.46,16.48,16.44,16.47,97403.0,14.7227,14.7406,14.7048,14.7317,97403.0
2023-05-22 10:00:00,16.47,16.49,16.46,16.48,82031.0,14.7317,14.7496,14.7227,14.7406,82031.0
2023-05-22 10:05:00,16.48,16.5,16.42,16.44,176662.0,14.7406,14.7585,14.687,14.7048,176662.0
2023-05-22 10:10:00,16.44,16.48,16.42,16.46,136754.0,14.7048,14.7406,14.687,14.7227,136754.0
2023-05-22 10:15:00,16.46,16.5,16.45,16.5,107795.0,14.7227,14.7585,14.7138,14.7585,107795.0
2023-05-22 10:20:00,16.5,16.5,16.46,16.48,115570.0,14.7585,14.7585,14.7227,14.7406,115570.0
2023-05-22 10:25:00,16.48,16.5,16.47,16.49,142423.0,14.7406,14.7585,14.7317,14.7496,142423.0
2023-05-22 10:30:00,16.49,16.5,16.47,16.49,81999.0,14.7496,14.7585,14.7317,14.7496,81999.0
2023-05-22 10:35:00,16.48,16.51,16.47,16.48,135511.0,14.7406,14.7675,14.7317,14.7406,135511.0
2023-05-22 10:40:00,16.47,16.48,16.42,16.43,87839.0,14.7317,14.7406,14.687,14.6959,87839.0
2023-05-22 10:45:00,16.43,16.45,16.42,16.44,123947.0,14.6959,14.7138,14.687,14.7048,123947.0
2023-05-22 10:50:00,16.44,16.46,16.43,16.45,74964.0,14.7048,14.7227,14.6959,14.7138,74964.0
2023-05-22 10:55:00,16.45,16.45,16.43,16.45,112799.0,14.7138,14.7138,14.6959,14.7138,112799.0
2023-05-22 11:00:00,16.45,16.48,16.44,16.48,59392.0,14.7138,14.7406,14.7048,14.7406,59392.0
2023-05-22 11:05:00,16.48,16.51,16.47,16.5,97525.0,14.7406,14.7675,14.7317,14.7585,97525.0
2023-05-22 11:10:00,16.5,16.5,16.48,16.49,52612.0,14.7585,14.7585,14.7406,14.7496,52612.0
2023-05-22 11:15:00,16.48,16.5,16.48,16.48,53525.0,14.7406,14.7585,14.7406,14.7406,53525.0
2023-05-22 11:20:00,16.48,16.49,16.47,16.49,100840.0,14.7406,14.7496,14.7317,14.7496,100840.0
2023-05-22 11:25:00,16.5,16.52,16.49,16.52,53218.0,14.7585,14.7764,14.7496,14.7764,53218.0
2023-05-22 11:30:00,16.51,16.53,16.51,16.52,44804.0,14.7675,14.7854,14.7675,14.7764,44804.0
2023-05-22 11:35:00,16.52,16.53,16.51,16.53,41607.0,14.7764,14.7854,14.7675,14.7854,41607.0
2023-05-22 11:40:00,16.53,16.54,16.52,16.53,70211.0,14.7854,14.7943,14.7764,14.7854,70211.0
2023-05-22 11:45:00,16.52,16.53,16.5,16.52,94028.0,14.7764,14.7854,14.7585,14.7764,94028.0
2023-05-22 11:50:00,16.52,16.54,16.51,16.54,58416.0,14.7764,14.7943,14.7675,14.7943,58416.0
2023-05-22 11:55:00,16.54,16.55,16.53,16.55,75041.0,14.7943,14.8032,14.7854,14.8032,75041.0
2023-05-22 12:00:00,16.54,16.57,16.54,16.55,90692.0,14.7943,14.8211,14.7943,14.8032,90692.0
2023-05-22 12:05:00,16.56,16.57,16.54,16.54,82492.0,14.8122,14.8211,14.7943,14.7943,82492.0
2023-05-22 12:10:00,16.55,16.55,16.53,16.54,81419.0,14.8032,14.8032,14.7854,14.7943,81419.0
2023-05-22 12:15:00,16.54,16.55,16.53,16.55,89834.0,14.7943,14.8032,14.7854,14.8032,89834.0
2023-05-22 12:20:00,16.55,16.56,16.53,16.53,60058.0,14.8032,14.8122,14.7854,14.7854,60058.0
2023-05-22 12:25:00,16.54,16.57,16.53,16.57,85250.0,14.7943,14.8211,14.7854,14.8211,85250.0
2023-05-22 12:30:00,16.56,16.58,16.56,16.58,45383.0,14.8122,14.8301,14.8122,14.8301,45383.0
2023-05-22 12:35:00,16.57,16.58,16.56,16.56,70571.0,14.8211,14.8301,14.8122,14.8122,70571.0
2023-05-22 12:40:00,16.57,16.58,16.56,16.57,92451.0,14.8211,14.8301,14.8122,14.8211,92451.0
2023-05-22 12:45:00,16.56,16.58,16.55,16.55,112696.0,14.8122,14.8301,14.8032,14.8032,112696.0
2023-05-22 12:50:00,16.56,16.56,16.54,16.56,81738.0,14.8122,14.8122,14.7943,14.8122,81738.0
2023-05-22 12:55:00,16.55,16.55,16.54,16.55,45230.0,14.8032,14.8032,14.7943,14.8032,45230.0
2023-05-22 13:00:00,16.54,16.57,16.54,16.57,61141.0,14.7943,14.8211,14.7943,14.8211,61141.0
2023-05-22 13:05:00,16.57,16.58,16.56,16.57,82816.0,14.8211,14.8301,14.8122,14.8211,82816.0
2023-05-22 13:10:00,16.57,16.58,16.55,16.55,166295.0,14.8211,14.8301,14.8032,14.8032,166295.0
2023-05-22 13:15:00,16.55,16.57,16.54,16.57,535080.0,14.8032,14.8211,14.7943,14.8211,535080.0
2023-05-22 13:20:00,16.57,16.57,16.55,16.55,188202.0,14.8211,14.8211,14.8032,14.8032,188202.0
2023-05-22 13:25:00,16.55,16.56,16.55,16.56,93317.0,14.8032,14.8122,14.8032,14.8122,93317.0
2023-05-22 13:30:00,16.55,16.6,16.55,16.6,117482.0,14.8032,14.848,14.8032,14.848,117482.0
2023-05-22 13:35:00,16.6,16.62,16.59,16.61,114918.0,14.848,14.8659,14.839,14.8569,114918.0
2023-05-22 13:40:00,16.6,16.62,16.6,16.62,63761.0,14.848,14.8659,14.848,14.8659,63761.0
2023-05-22 13:45:00,16.62,16.63,16.61,16.62,90710.0,14.8659,14.8748,14.8569,14.8659,90710.0
2023-05-22 13:50:00,16.61,16.63,16.6,16.62,100677.0,14.8569,14.8748,14.848,14.8659,100677.0
2023-05-22 13:55:00,16.62,16.62,16.61,16.62,36109.0,14.8659,14.8659,14.8569,14.8659,36109.0
2023-05-22 14:00:00,16.62,16.62,16.58,16.6,202767.0,14.8659,14.8659,14.8301,14.848,202767.0
2023-05-22 14:05:00,16.6,16.61,16.59,16.6,49931.0,14.848,14.8569,14.839,14.848,49931.0
2023-05-22 14:10:00,16.6,16.6,16.58,16.59,32723.0,14.848,14.848,14.8301,14.839,32723.0
2023-05-22 14:15:00,16.59,16.61,16.58,16.61,58984.0,14.839,14.8569,14.8301,14.8569,58984.0
2023-05-22 14:20:00,16.61,16.61,16.59,16.59,69712.0,14.8569,14.8569,14.839,14.839,69712.0
2023-05-22 14:25:00,16.59,16.61,16.59,16.61,42994.0,14.839,14.8569,14.839,14.8569,42994.0
2023-05-22 14:30:00,16.61,16.62,16.6,16.62,50014.0,14.8569,14.8659,14.848,14.8659,50014.0
2023-05-22 14:35:00,16.62,16.62,16.61,16.62,43900.0,14.8659,14.8659,14.8569,14.8659,43900.0
2023-05-22 14:40:00,16.62,16.63,16.61,16.63,54432.0,14.8659,14.8748,14.8569,14.8748,54432.0
2023-05-22 14:45:00,16.63,16.65,16.62,16.65,83294.0,14.8748,14.8927,14.8659,14.8927,83294.0
2023-05-22 14:50:00,16.64,16.66,16.64,16.64,106726.0,14.8837,14.9016,14.8837,14.8837,106726.0
2023-05-22 14:55:00,16.64,16.65,16.63,16.64,60537.0,14.8837,14.8927,14.8748,14.8837,60537.0
2023-05-22 15:00:00,16.65,16.65,16.62,16.63,71337.0,14.8927,14.8927,14.8659,14.8748,71337.0
2023-05-22 15:05:00,16.63,16.63,16.61,16.62,50289.0,14.8748,14.8748,14.8569,14.8659,50289.0
2023-05-22 15:10:00,16.62,16.62,16.61,16.62,44076.0,14.8659,14.8659,14.8569,14.8659,44076.0
2023-05-22 15:15:00,16.62,16.62,16.6,16.61,153332.0,14.8659,14.8659,14.848,14.8569,153332.0
2023-05-22 15:20:00,16.61,16.61,16.59,16.6,115566.0,14.8569,14.8569,14.839,14.848,115566.0
2023-05-22 15:25:00,16.61,16.61,16.56,16.58,201982.0,14.8569,14.8569,14.8122,14.8301,201982.0
2023-05-22 15:30:00,16.59,16.59,16.56,16.57,275124.0,14.839,14.839,14.8122,14.8211,275124.0
2023-05-22 15:35:00,16.57,16.57,16.54,16.55,152530.0,14.8211,14.8211,14.7943,14.8032,152530.0
2023-05-22 15:40:00,16.55,16.55,16.53,16.54,143037.0,14.8032,14.8032,14.7854,14.7943,143037.0
2023-05-22 15:45:00,16.54,16.54,16.53,16.54,224868.0,14.7943,14.7943,14.7854,14.7943,224868.0
2023-05-22 15:50:00,16.54,16.54,16.5,16.54,669257.0,14.7943,14.7943,14.7585,14.7943,669257.0
2023-05-22 15:55:00,16.54,16.54,16.52,16.54,728179.0,14.7943,14.7943,14.7764,14.7943,728179.0
2023-05-23 09:30:00,16.55,16.6,16.51,16.58,243164.0,14.8032,14.848,14.7675,14.8301,243164.0
2023-05-23 09:35:00,16.58,16.59,16.51,16.56,193541.0,14.8301,14.839,14.7675,14.8122,193541.0
2023-05-23 09:40:00,16.57,16.59,16.55,16.59,97155.0,14.8211,14.839,14.8032,14.839,97155.0
2023-05-23 09:45:00,16.58,16.65,16.58,16.64,79277.0,14.8301,14.8927,14.8301,14.8837,79277.0
2023-05-23 09:50:00,16.64,16.67,16.63,16.67,54771.0,14.8837,14.9106,14.8748,14.9106,54771.0
2023-05-23 09:55:00,16.67,16.67,16.64,16.66,93628.0,14.9106,14.9106,14.8837,14.9016,93628.0
2023-05-23 10:00:00,16.66,16.68,16.65,16.65,157991.0,14.9016,14.9195,14.8927,14.8927,157991.0
2023-05-23 10:05:00,16.65,16.65,16.61,16.63,197133.0,14.8927,14.8927,14.8569,14.8748,197133.0
2023-05-23 10:10:00,16.63,16.64,16.6,16.62,86290.0,14.8748,14.8837,14.848,14.8659,86290.0
2023-05-23 10:15:00,16.62,16.64,16.6,16.62,272385.0,14.8659,14.8837,14.848,14.8659,272385.0
2023-05-23 10:20:00,16.62,16.62,16.59,16.61,328738.0,14.8659,14.8659,14.839,14.8569,328738.0
2023-05-23 10:25:00,16.61,16.63,16.58,16.59,140247.0,14.8569,14.8748,14.8301,14.839,140247.0
2023-05-23 10:30:00,16.6,16.62,16.58,16.6,144729.0,14.848,14.8659,14.8301,14.848,144729.0
2023-05-23 10:35:00,16.61,16.62,16.59,16.62,78156.0,14.8569,14.8659,14.839,14.8659,78156.0
2023-05-23 10:40:00,16.62,16.63,16.58,16.59,79936.0,14.8659,14.8748,14.8301,14.839,79936.0
2023-05-23 10:45:00,16.58,16.6,16.56,16.57,174719.0,14.8301,14.848,14.8122,14.8211,174719.0
2023-05-23 10:50:00,16.57,16.58,16.54,16.55,176522.0,14.8211,14.8301,14.7943,14.8032,176522.0
2023-05-23 10:55:00,16.55,16.56,16.54,16.55,138139.0,14.8032,14.8122,14.7943,14.8032,138139.0
2023-05-23 11:00:00,16.55,16.62,16.55,16.62,222885.0,14.8032,14.8659,14.8032,14.8659,222885.0
2023-05-23 11:05:00,16.62,16.62,16.59,16.61,59188.0,14.8659,14.8659,14.839,14.8569,59188.0
2023-05-23 11:10:00,16.61,16.62,16.6,16.61,74496.0,14.8569,14.8659,14.848,14.8569,74496.0
2023-05-23 11:15:00,16.61,16.63,16.6,16.62,113949.0,14.8569,14.8748,14.848,14.8659,113949.0
2023-05-23 11:20:00,16.61,16.63,16.61,16.62,102856.0,14.8569,14.8748,14.8569,14.8659,102856.0
2023-05-23 11:25:00,16.62,16.62,16.61,16.62,34596.0,14.8659,14.8659,14.8569,14.8659,34596.0
2023-05-23 11:30:00,16.61,16.62,16.59,16.59,119063.0,14.8569,14.8659,14.839,14.839,119063.0
2023-05-23 11:35:00,16.59,16.61,16.58,16.61,93513.0,14.839,14.8569,14.8301,14.8569,93513.0
2023-05-23 11:40:00,16.61,16.62,16.61,16.62,41046.0,14.8569,14.8659,14.8569,14.8659,41046.0
2023-05-23 11:45:00,16.62,16.63,16.61,16.62,71955.0,14.8659,14.8748,14.8569,14.8659,71955.0
2023-05-23 11:50:00,16.62,16.64,16.61,16.63,170184.0,14.8659,14.8837,14.8569,14.8748,170184.0
2023-05-23 11:55:00,16.63,16.63,16.6,16.61,157462.0,14.8748,14.8748,14.848,14.8569,157462.0
2023-05-23 12:00:00,16.61,16.62,16.6,16.62,94744.0,14.8569,14.8659,14.848,14.8659,94744.0
2023-05-23 12:05:00,16.62,16.63,16.61,16.62,123569.0,14.8659,14.8748,14.8569,14.8659,123569.0
2023-05-23 12:10:00,16.62,16.63,16.6,16.62,165539.0,14.8659,14.8748,14.848,14.8659,165539.0
2023-05-23 12:15:00,16.62,16.63,16.6,16.62,149378.0,14.8659,14.8748,14.848,14.8659,149378.0
2023-05-23 12:20:00,16.62,16.63,16.61,16.63,45016.0,14.8659,14.8748,14.8569,14.8748,45016.0
2023-05-23 12:25:00,16.62,16.63,16.61,16.62,84886.0,14.8659,14.8748,14.8569,14.8659,84886.0
2023-05-23 12:30:00,16.62,16.63,16.61,16.63,64507.0,14.8659,14.8748,14.8569,14.8748,64507.0
2023-05-23 12:35:00,16.63,16.63,16.58,16.6,333409.0,14.8748,14.8748,14.8301,14.848,333409.0
2023-05-23 12:40:00,16.6,16.61,16.57,16.57,140095.0,14.848,14.8569,14.8211,14.8211,140095.0
2023-05-23 12:45:00,16.57,16.59,16.56,16.58,149681.0,14.8211,14.839,14.8122,14.8301,149681.0
2023-05-23 12:50:00,16.58,16.6,16.57,16.59,164364.0,14.8301,14.848,14.8211,14.839,164364.0
2023-05-23 12:55:00,16.59,16.6,16.58,16.59,191621.0,14.839,14.848,14.8301,14.839,191621.0
2023-05-23 13:00:00,16.59,16.61,16.58,16.59,118723.0,14.839,14.8569,14.8301,14.839,118723.0
2023-05-23 13:05:00,16.59,16.61,16.58,16.6,76822.0,14.839,14.8569,14.8301,14.848,76822.0
2023-05-23 13:10:00,16.61,16.61,16.59,16.61,101621.0,14.8569,14.8569,14.839,14.8569,101621.0
2023-05-23 13:15:00,16.61,16.63,16.6,16.63,57311.0,14.8569,14.8748,14.848,14.8748,57311.0
2023-05-23 13:20:00,16.63,16.63,16.62,16.63,107902.0,14.8748,14.8748,14.8659,14.8748,107902.0
2023-05-23 13:25:00,16.63,16.63,16.6,16.61,235311.0,14.8748,14.8748,14.848,14.8569,235311.0
2023-05-23 13:30:00,16.61,16.62,16.57,16.58,246903.0,14.8569,14.8659,14.8211,14.8301,246903.0
2023-05-23 13:35:00,16.58,16.6,16.57,16.59,86387.0,14.8301,14.848,14.8211,14.839,86387.0
2023-05-23 13:40:00,16.59,16.62,16.58,16.62,141617.0,14.839,14.8659,14.8301,14.8659,141617.0
2023-05-23 13:45:00,16.62,16.63,16.6,16.61,106646.0,14.8659,14.8748,14.848,14.8569,106646.0
2023-05-23 13:50:00,16.61,16.62,16.6,16.61,37205.0,14.8569,14.8659,14.848,14.8569,37205.0
2023-05-23 13:55:00,16.61,16.61,16.58,16.6,109728.0,14.8569,14.8569,14.8301,14.848,109728.0
2023-05-23 14:00:00,16.59,16.62,16.59,16.62,76397.0,14.839,14.8659,14.839,14.8659,76397.0
2023-05-23 14:05:00,16.62,16.62,16.59,16.59,104895.0,14.8659,14.8659,14.839,14.839,104895.0
2023-05-23 14:10:00,16.6,16.6,16.55,16.56,235362.0,14.848,14.848,14.8032,14.8122,235362.0
2023-05-23 14:15:00,16.56,16.57,16.55,16.55,108813.0,14.8122,14.8211,14.8032,14.8032,108813.0
2023-05-23 14:20:00,16.55,16.55,16.5,16.51,155646.0,14.8032,14.8032,14.7585,14.7675,155646.0
2023-05-23 14:25:00,16.51,16.53,16.49,16.52,102688.0,14.7675,14.7854,14.7496,14.7764,102688.0
2023-05-23 14:30:00,16.52,16.56,16.51,16.56,83329.0,14.7764,14.8122,14.7675,14.8122,83329.0
2023-05-23 14:35:00,16.56,16.56,16.54,16.55,101833.0,14.8122,14.8122,14.7943,14.8032,101833.0
2023-05-23 14:40:00,16.55,16.56,16.53,16.55,115887.0,14.8032,14.8122,14.7854,14.8032,115887.0
2023-05-23 14:45:00,16.55,16.57,16.55,16.57,71888.0,14.8032,14.8211,14.8032,14.8211,71888.0
2023-05-23 14:50:00,16.57,16.57,16.55,16.57,71071.0,14.8211,14.8211,14.8032,14.8211,71071.0
2023-05-23 14:55:00,16.57,16.57,16.56,16.57,21080.0,14.8211,14.8211,14.8122,14.8211,21080.0
2023-05-23 15:00:00,16.57,16.57,16.53,16.55,114123.0,14.8211,14.8211,14.7854,14.8032,114123.0
2023-05-23 15:05:00,16.55,16.57,16.55,16.55,66077.0,14.8032,14.8211,14.8032,14.8032,66077.0
2023-05-23 15:10:00,16.56,16.58,16.55,16.57,80610.0,14.8122,14.8301,14.8032,14.8211,80610.0
2023-05-23 15:15:00,16.57,16.58,16.55,16.55,93253.0,14.8211,14.8301,14.8032,14.8032,93253.0
2023-05-23 15:20:00,16.55,16.59,16.55,16.59,109805.0,14.8032,14.839,14.8032,14.839,109805.0
2023-05-23 15:25:00,16.59,16.6,16.58,16.6,62216.0,14.839,14.848,14.8301,14.848,62216.0
2023-05-23 15:30:00,16.6,16.6,16.58,16.59,122166.0,14.848,14.848,14.8301,14.839,122166.0
2023-05-23 15:35:00,16.58,16.59,16.56,16.59,164702.0,14.8301,14.839,14.8122,14.839,164702.0
2023-05-23 15:40:00,16.59,16.6,16.57,16.58,231355.0,14.839,14.848,14.8211,14.8301,231355.0
2023-05-23 15:45:00,16.58,16.59,16.57,16.57,189583.0,14.8301,14.839,14.8211,14.8211,189583.0
2023-05-23 15:50:00,16.57,16.58,16.56,16.57,404682.0,14.8211,14.8301,14.8122,14.8211,404682.0
2023-05-23 15:55:00,16.57,16.57,16.54,16.54,574538.0,14.8211,14.8211,14.7943,14.7943,574538.0
2023-05-24 09:30:00,16.58,16.58,16.52,16.55,303733.0,14.8301,14.8301,14.7764,14.8032,303733.0
2023-05-24 09:35:00,16.55,16.56,16.51,16.53,122463.0,14.8032,14.8122,14.7675,14.7854,122463.0
2023-05-24 09:40:00,16.52,16.54,16.45,16.45,125659.0,14.7764,14.7943,14.7138,14.7138,125659.0
2023-05-24 09:45:00,16.46,16.48,16.44,16.46,129866.0,14.7227,14.7406,14.7048,14.7227,129866.0
2023-05-24 09:50:00,16.45,16.47,16.4,16.41,154071.0,14.7138,14.7317,14.6691,14.678,154071.0
2023-05-24 09:55:00,16.41,16.42,16.39,16.41,163971.0,14.678,14.687,14.6601,14.678,163971.0
2023-05-24 10:00:00,16.41,16.45,16.4,16.44,65568.0,14.678,14.7138,14.6691,14.7048,65568.0
2023-05-24 10:05:00,16.43,16.48,16.42,16.47,205422.0,14.6959,14.7406,14.687,14.7317,205422.0
2023-05-24 10:10:00,16.47,16.5,16.45,16.5,265000.0,14.7317,14.7585,14.7138,14.7585,265000.0
2023-05-24 10:15:00,16.5,16.5,16.46,16.48,120725.0,14.7585,14.7585,14.7227,14.7406,120725.0
2023-05-24 10:20:00,16.49,16.5,16.45,16.46,105582.0,14.7496,14.7585,14.7138,14.7227,105582.0
2023-05-24 10:25:00,16.46,16.48,16.45,16.48,50536.0,14.7227,14.7406,14.7138,14.7406,50536.0
2023-05-24 10:30:00,16.48,16.54,16.48,16.54,131456.0,14.7406,14.7943,14.7406,14.7943,131456.0
2023-05-24 10:35:00,16.54,16.58,16.53,16.56,106009.0,14.7943,14.8301,14.7854,14.8122,106009.0
2023-05-24 10:40:00,16.57,16.59,16.55,16.59,125405.0,14.8211,14.839,14.8032,14.839,125405.0
2023-05-24 10:45:00,16.59,16.59,16.54,16.55,276067.0,14.839,14.839,14.7943,14.8032,276067.0
2023-05-24 10:50:00,16.55,16.56,16.53,16.55,117063.0,14.8032,14.8122,14.7854,14.8032,117063.0
2023-05-24 10:55:00,16.55,16.58,16.54,16.55,168920.0,14.8032,14.8301,14.7943,14.8032,168920.0
2023-05-24 11:00:00,16.56,16.57,16.54,16.55,57875.0,14.8122,14.8211,14.7943,14.8032,57875.0
2023-05-24 11:05:00,16.55,16.56,16.53,16.55,154348.0,14.8032,14.8122,14.7854,14.8032,154348.0
2023-05-24 11:10:00,16.55,16.57,16.54,16.55,145338.0,14.8032,14.8211,14.7943,14.8032,145338.0
2023-05-24 11:15:00,16.55,16.57,16.54,16.57,84559.0,14.8032,14.8211,14.7943,14.8211,84559.0
2023-05-24 11:20:00,16.57,16.59,16.57,16.59,166247.0,14.8211,14.839,14.8211,14.839,166247.0
2023-05-24 11:25:00,16.59,16.6,16.54,16.55,126846.0,14.839,14.848,14.7943,14.8032,126846.0
2023-05-24 11:30:00,16.55,16.55,16.52,16.53,43274.0,14.8032,14.8032,14.7764,14.7854,43274.0
2023-05-24 11:35:00,16.52,16.54,16.51,16.54,75845.0,14.7764,14.7943,14.7675,14.7943,75845.0
2023-05-24 11:40:00,16.54,16.56,16.52,16.53,123442.0,14.7943,14.8122,14.7764,14.7854,123442.0
2023-05-24 11:45:00,16.54,16.55,16.53,16.54,69402.0,14.7943,14.8032,14.7854,14.7943,69402.0
2023-05-24 11:50:00,16.54,16.55,16.51,16.52,92686.0,14.7943,14.8032,14.7675,14.7764,92686.0
2023-05-24 11:55:00,16.52,16.53,16.51,16.53,65998.0,14.7764,14.7854,14.7675,14.7854,65998.0
2023-05-24 12:00:00,16.53,16.54,16.52,16.54,47673.0,14.7854,14.7943,14.7764,14.7943,47673.0
2023-05-24 12:05:00,16.54,16.54,16.51,16.53,87750.0,14.7943,14.7943,14.7675,14.7854,87750.0
2023-05-24 12:10:00,16.53,16.53,16.5,16.51,39806.0,14.7854,14.7854,14.7585,14.7675,39806.0
2023-05-24 12:15:00,16.5,16.51,16.49,16.5,100456.0,14.7585,14.7675,14.7496,14.7585,100456.0
2023-05-24 12:20:00,16.5,16.52,16.5,16.51,75383.0,14.7585,14.7764,14.7585,14.7675,75383.0
2023-05-24 12:25:00,16.51,16.53,16.5,16.53,130819.0,14.7675,14.7854,14.7585,14.7854,130819.0
2023-05-24 12:30:00,16.53,16.53,16.49,16.51,483509.0,14.7854,14.7854,14.7496,14.7675,483509.0
2023-05-24 12:35:00,16.51,16.52,16.5,16.52,51084.0,14.7675,14.7764,14.7585,14.7764,51084.0
2023-05-24 12:40:00,16.52,16.53,16.51,16.52,111784.0,14.7764,14.7854,14.7675,14.7764,111784.0
2023-05-24 12:45:00,16.52,16.52,16.49,16.49,56367.0,14.7764,14.7764,14.7496,14.7496,56367.0
2023-05-24 12:50:00,16.5,16.51,16.49,16.51,69251.0,14.7585,14.7675,14.7496,14.7675,69251.0
2023-05-24 12:55:00,16.51,16.52,16.5,16.51,42111.0,14.7675,14.7764,14.7585,14.7675,42111.0
2023-05-24 13:00:00,16.51,16.51,16.47,16.48,123888.0,14.7675,14.7675,14.7317,14.7406,123888.0
2023-05-24 13:05:00,16.48,16.49,16.46,16.46,57360.0,14.7406,14.7496,14.7227,14.7227,57360.0
2023-05-24 13:10:00,16.46,16.47,16.45,16.46,55309.0,14.7227,14.7317,14.7138,14.7227,55309.0
2023-05-24 13:15:00,16.46,16.48,16.45,16.48,95646.0,14.7227,14.7406,14.7138,14.7406,95646.0
2023-05-24 13:20:00,16.48,16.49,16.44,16.45,136990.0,14.7406,14.7496,14.7048,14.7138,136990.0
2023-05-24 13:25:00,16.44,16.46,16.44,16.45,44825.0,14.7048,14.7227,14.7048,14.7138,44825.0
2023-05-24 13:30:00,16.45,16.47,16.44,16.46,66852.0,14.7138,14.7317,14.7048,14.7227,66852.0
2023-05-24 13:35:00,16.46,16.48,16.46,16.48,54049.0,14.7227,14.7406,14.7227,14.7406,54049.0
2023-05-24 13:40:00,16.48,16.48,16.47,16.48,21325.0,14.7406,14.7406,14.7317,14.7406,21325.0
2023-05-24 13:45:00,16.48,16.48,16.45,16.47,98728.0,14.7406,14.7406,14.7138,14.7317,98728.0
2023-05-24 13:50:00,16.46,16.49,16.46,16.48,35629.0,14.7227,14.7496,14.7227,14.7406,35629.0
2023-05-24 13:55:00,16.48,16.48,16.46,16.46,27283.0,14.7406,14.7406,14.7227,14.7227,27283.0
2023-05-24 14:00:00,16.46,16.49,16.46,16.46,89109.0,14.7227,14.7496,14.7227,14.7227,89109.0
2023-05-24 14:05:00,16.46,16.48,16.46,16.46,38584.0,14.7227,14.7406,14.7227,14.7227,38584.0
2023-05-24 14:10:00,16.46,16.47,16.44,16.46,35575.0,14.7227,14.7317,14.7048,14.7227,35575.0
2023-05-24 14:15:00,16.46,16.5,16.46,16.5,122346.0,14.7227,14.7585,14.7227,14.7585,122346.0
2023-05-24 14:20:00,16.49,16.49,16.48,16.48,67798.0,14.7496,14.7496,14.7406,14.7406,67798.0
2023-05-24 14:25:00,16.49,16.49,16.47,16.48,56954.0,14.7496,14.7496,14.7317,14.7406,56954.0
2023-05-24 14:30:00,16.48,16.49,16.47,16.48,37402.0,14.7406,14.7496,14.7317,14.7406,37402.0
2023-05-24 14:35:00,16.49,16.5,16.48,16.5,77294.0,14.7496,14.7585,14.7406,14.7585,77294.0
2023-05-24 14:40:00,16.5,16.51,16.49,16.5,55847.0,14.7585,14.7675,14.7496,14.7585,55847.0
2023-05-24 14:45:00,16.5,16.5,16.48,16.49,112954.0,14.7585,14.7585,14.7406,14.7496,112954.0
2023-05-24 14:50:00,16.5,16.5,16.48,16.49,145533.0,14.7585,14.7585,14.7406,14.7496,145533.0
2023-05-24 14:55:00,16.49,16.49,16.47,16.48,39771.0,14.7496,14.7496,14.7317,14.7406,39771.0
2023-05-24 15:00:00,16.47,16.47,16.45,16.46,45551.0,14.7317,14.7317,14.7138,14.7227,45551.0
2023-05-24 15:05:00,16.46,16.47,16.45,16.46,85211.0,14.7227,14.7317,14.7138,14.7227,85211.0
2023-05-24 15:10:00,16.46,16.48,16.45,16.48,77625.0,14.7227,14.7406,14.7138,14.7406,77625.0
2023-05-24 15:15:00,16.48,16.52,16.47,16.51,139018.0,14.7406,14.7764,14.7317,14.7675,139018.0
2023-05-24 15:20:00,16.51,16.53,16.5,16.52,82061.0,14.7675,14.7854,14.7585,14.7764,82061.0
2023-05-24 15:25:00,16.52,16.52,16.51,16.52,34413.0,14.7764,14.7764,14.7675,14.7764,34413.0
2023-05-24 15:30:00,16.52,16.56,16.51,16.54,473446.0,14.7764,14.8122,14.7675,14.7943,473446.0
2023-05-24 15:35:00,16.54,16.54,16.51,16.53,219479.0,14.7943,14.7943,14.7675,14.7854,219479.0
2023-05-24 15:40:00,16.53,16.54,16.52,16.53,155656.0,14.7854,14.7943,14.7764,14.7854,155656.0
2023-05-24 15:45:00,16.52,16.54,16.51,16.54,146762.0,14.7764,14.7943,14.7675,14.7943,146762.0
2023-05-24 15:50:00,16.53,16.53,16.5,16.51,257630.0,14.7854,14.7854,14.7585,14.7675,257630.0
2023-05-24 15:55:00,16.51,16.52,16.49,16.5,401924.0,14.7675,14.7764,14.7496,14.7585,401924.0
2023-05-25 09:30:00,16.36,16.39,16.21,16.26,426219.0,14.6333,14.6601,14.4991,14.5438,426219.0
2023-05-25 09:35:00,16.26,16.29,16.21,16.22,182711.0,14.5438,14.5707,14.4991,14.5081,182711.0
2023-05-25 09:40:00,16.21,16.24,16.17,16.22,417400.0,14.4991,14.526,14.4633,14.5081,417400.0
2023-05-25 09:45:00,16.23,16.3,16.22,16.24,206415.0,14.517,14.5796,14.5081,14.526,206415.0
2023-05-25 09:50:00,16.24,16.27,16.21,16.23,112717.0,14.526,14.5528,14.4991,14.517,112717.0
2023-05-25 09:55:00,16.23,16.27,16.22,16.24,101743.0,14.517,14.5528,14.5081,14.526,101743.0
2023-05-25 10:00:00,16.24,16.29,16.24,16.29,52779.0,14.526,14.5707,14.526,14.5707,52779.0
2023-05-25 10:05:00,16.29,16.29,16.23,16.24,142170.0,14.5707,14.5707,14.517,14.526,142170.0
2023-05-25 10:10:00,16.23,16.25,16.2,16.23,90056.0,14.517,14.5349,14.4902,14.517,90056.0
2023-05-25 10:15:00,16.23,16.28,16.23,16.25,75378.0,14.517,14.5617,14.517,14.5349,75378.0
2023-05-25 10:20:00,16.26,16.28,16.23,16.25,54502.0,14.5438,14.5617,14.517,14.5349,54502.0
2023-05-25 10:25:00,16.25,16.28,16.25,16.27,80874.0,14.5349,14.5617,14.5349,14.5528,80874.0
2023-05-25 10:30:00,16.27,16.28,16.24,16.27,321467.0,14.5528,14.5617,14.526,14.5528,321467.0
2023-05-25 10:35:00,16.27,16.27,16.23,16.25,95230.0,14.5528,14.5528,14.517,14.5349,95230.0
2023-05-25 10:40:00,16.25,16.29,16.25,16.28,99032.0,14.5349,14.5707,14.5349,14.5617,99032.0
2023-05-25 10:45:00,16.28,16.29,16.23,16.25,88544.0,14.5617,14.5707,14.517,14.5349,88544.0
2023-05-25 10:50:00,16.25,16.26,16.22,16.23,149917.0,14.5349,14.5438,14.5081,14.517,149917.0
2023-05-25 10:55:00,16.23,16.24,16.21,16.23,54750.0,14.517,14.526,14.4991,14.517,54750.0
2023-05-25 11:00:00,16.23,16.25,16.22,16.23,56382.0,14.517,14.5349,14.5081,14.517,56382.0
2023-05-25 11:05:00,16.23,16.25,16.2,16.21,58272.0,14.517,14.5349,14.4902,14.4991,58272.0
2023-05-25 11:10:00,16.21,16.22,16.18,16.19,130140.0,14.4991,14.5081,14.4723,14.4812,130140.0
2023-05-25 11:15:00,16.19,16.2,16.16,16.18,190878.0,14.4812,14.4902,14.4544,14.4723,190878.0
2023-05-25 11:20:00,16.18,16.19,16.17,16.18,99094.0,14.4723,14.4812,14.4633,14.4723,99094.0
2023-05-25 11:25:00,16.18,16.19,16.17,16.18,55667.0,14.4723,14.4812,14.4633,14.4723,55667.0
2023-05-25 11:30:00,16.17,16.18,16.16,16.18,97626.0,14.4633,14.4723,14.4544,14.4723,97626.0
2023-05-25 11:35:00,16.17,16.18,16.15,16.15,70147.0,14.4633,14.4723,14.4455,14.4455,70147.0
2023-05-25 11:40:00,16.16,16.17,16.14,16.14,116630.0,14.4544,14.4633,14.4365,14.4365,116630.0
2023-05-25 11:45:00,16.15,16.16,16.13,16.14,134580.0,14.4455,14.4544,14.4276,14.4365,134580.0
2023-05-25 11:50:00,16.14,16.14,16.11,16.12,117203.0,14.4365,14.4365,14.4097,14.4186,117203.0
2023-05-25 11:55:00,16.12,16.13,16.11,16.13,79423.0,14.4186,14.4276,14.4097,14.4276,79423.0
2023-05-25 12:00:00,16.13,16.15,16.12,16.14,72988.0,14.4276,14.4455,14.4186,14.4365,72988.0
2023-05-25 12:05:00,16.14,16.15,16.12,16.13,62024.0,14.4365,14.4455,14.4186,14.4276,62024.0
2023-05-25 12:10:00,16.13,16.16,16.12,16.14,61566.0,14.4276,14.4544,14.4186,14.4365,61566.0
2023-05-25 12:15:00,16.15,16.17,16.14,16.16,110170.0,14.4455,14.4633,14.4365,14.4544,110170.0
2023-05-25 12:20:00,16.16,16.18,16.15,16.16,266330.0,14.4544,14.4723,14.4455,14.4544,266330.0
2023-05-25 12:25:00,16.15,16.16,16.12,16.15,190276.0,14.4455,14.4544,14.4186,14.4455,190276.0
2023-05-25 12:30:00,16.15,16.18,16.15,16.18,292690.0,14.4455,14.4723,14.4455,14.4723,292690.0
2023-05-25 12:35:00,16.18,16.19,16.17,16.19,115614.0,14.4723,14.4812,14.4633,14.4812,115614.0
2023-05-25 12:40:00,16.19,16.21,16.18,16.2,174967.0,14.4812,14.4991,14.4723,14.4902,174967.0
2023-05-25 12:45:00,16.2,16.2,16.17,16.19,219499.0,14.4902,14.4902,14.4633,14.4812,219499.0
2023-05-25 12:50:00,16.18,16.2,16.17,16.2,193366.0,14.4723,14.4902,14.4633,14.4902,193366.0
2023-05-25 12:55:00,16.19,16.21,16.16,16.17,198354.0,14.4812,14.4991,14.4544,14.4633,198354.0
2023-05-25 13:00:00,16.17,16.18,16.15,16.17,209757.0,14.4633,14.4723,14.4455,14.4633,209757.0
2023-05-25 13:05:00,16.16,16.17,16.15,16.16,154949.0,14.4544,14.4633,14.4455,14.4544,154949.0
2023-05-25 13:10:00,16.16,16.18,16.16,16.18,148303.0,14.4544,14.4723,14.4544,14.4723,148303.0
2023-05-25 13:15:00,16.18,16.2,16.17,16.2,77819.0,14.4723,14.4902,14.4633,14.4902,77819.0
2023-05-25 13:20:00,16.2,16.2,16.18,16.2,70991.0,14.4902,14.4902,14.4723,14.4902,70991.0
2023-05-25 13:25:00,16.2,16.24,16.19,16.21,166150.0,14.4902,14.526,14.4812,14.4991,166150.0
2023-05-25 13:30:00,16.21,16.23,16.21,16.21,81747.0,14.4991,14.517,14.4991,14.4991,81747.0
2023-05-25 13:35:00,16.21,16.22,16.19,16.21,132092.0,14.4991,14.5081,14.4812,14.4991,132092.0
2023-05-25 13:40:00,16.21,16.22,16.2,16.21,66207.0,14.4991,14.5081,14.4902,14.4991,66207.0
2023-05-25 13:45:00,16.21,16.22,16.19,16.2,46854.0,14.4991,14.5081,14.4812,14.4902,46854.0
2023-05-25 13:50:00,16.2,16.2,16.18,16.19,68350.0,14.4902,14.4902,14.4723,14.4812,68350.0
2023-05-25 13:55:00,16.19,16.21,16.18,16.21,176047.0,14.4812,14.4991,14.4723,14.4991,176047.0
2023-05-25 14:00:00,16.21,16.26,16.2,16.2,240850.0,14.4991,14.5438,14.4902,14.4902,240850.0
2023-05-25 14:05:00,16.21,16.21,16.17,16.18,69092.0,14.4991,14.4991,14.4633,14.4723,69092.0
2023-05-25 14:10:00,16.18,16.18,16.17,16.18,26735.0,14.4723,14.4723,14.4633,14.4723,26735.0
2023-05-25 14:15:00,16.18,16.21,16.17,16.2,139812.0,14.4723,14.4991,14.4633,14.4902,139812.0
2023-05-25 14:20:00,16.2,16.22,16.18,16.2,145876.0,14.4902,14.5081,14.4723,14.4902,145876.0
2023-05-25 14:25:00,16.2,16.22,16.19,16.2,92605.0,14.4902,14.5081,14.4812,14.4902,92605.0
2023-05-25 14:30:00,16.21,16.21,16.16,16.18,153116.0,14.4991,14.4991,14.4544,14.4723,153116.0
2023-05-25 14:35:00,16.18,16.18,16.16,16.17,131602.0,14.4723,14.4723,14.4544,14.4633,131602.0
2023-05-25 14:40:00,16.17,16.18,16.16,16.18,100014.0,14.4633,14.4723,14.4544,14.4723,100014.0
2023-05-25 14:45:00,16.17,16.22,16.17,16.19,269104.0,14.4633,14.5081,14.4633,14.4812,269104.0
2023-05-25 14:50:00,16.19,16.21,16.19,16.21,92255.0,14.4812,14.4991,14.4812,14.4991,92255.0
2023-05-25 14:55:00,16.21,16.22,16.2,16.22,161154.0,14.4991,14.5081,14.4902,14.5081,161154.0
2023-05-25 15:00:00,16.22,16.24,16.21,16.22,111708.0,14.5081,14.526,14.4991,14.5081,111708.0
2023-05-25 15:05:00,16.21,16.23,16.2,16.23,205266.0,14.4991,14.517,14.4902,14.517,205266.0
2023-05-25 15:10:00,16.22,16.24,16.2,16.21,233109.0,14.5081,14.526,14.4902,14.4991,233109.0
2023-05-25 15:15:00,16.21,16.22,16.19,16.21,193128.0,14.4991,14.5081,14.4812,14.4991,193128.0
2023-05-25 15:20:00,16.2,16.23,16.2,16.23,179150.0,14.4902,14.517,14.4902,14.517,179150.0
2023-05-25 15:25:00,16.22,16.25,16.21,16.23,393862.0,14.5081,14.5349,14.4991,14.517,393862.0
2023-05-25 15:30:00,16.23,16.25,16.22,16.23,278580.0,14.517,14.5349,14.5081,14.517,278580.0
2023-05-25 15:35:00,16.23,16.24,16.21,16.24,240397.0,14.517,14.526,14.4991,14.526,240397.0
2023-05-25 15:40:00,16.23,16.25,16.23,16.23,265355.0,14.517,14.5349,14.517,14.517,265355.0
2023-05-25 15:45:00,16.23,16.25,16.21,16.23,500872.0,14.517,14.5349,14.4991,14.517,500872.0
2023-05-25 15:50:00,16.22,16.22,16.19,16.21,568785.0,14.5081,14.5081,14.4812,14.4991,568785.0
2023-05-25 15:55:00,16.2,16.23,16.19,16.22,1050249.0,14.4902,14.517,14.4812,14.5081,1050249.0
2023-05-26 09:30:00,16.24,16.3,16.21,16.29,358807.0,14.526,14.5796,14.4991,14.5707,358807.0
2023-05-26 09:35:00,16.29,16.3,16.22,16.25,138720.0,14.5707,14.5796,14.5081,14.5349,138720.0
2023-05-26 09:40:00,16.25,16.31,16.22,16.24,148951.0,14.5349,14.5886,14.5081,14.526,148951.0
2023-05-26 09:45:00,16.24,16.27,16.21,16.26,339297.0,14.526,14.5528,14.4991,14.5438,339297.0
2023-05-26 09:50:00,16.25,16.26,16.2,16.23,173338.0,14.5349,14.5438,14.4902,14.517,173338.0
2023-05-26 09:55:00,16.23,16.26,16.21,16.23,91341.0,14.517,14.5438,14.4991,14.517,91341.0
2023-05-26 10:00:00,16.23,16.26,16.21,16.24,147828.0,14.517,14.5438,14.4991,14.526,147828.0
2023-05-26 10:05:00,16.25,16.3,16.25,16.29,138470.0,14.5349,14.5796,14.5349,14.5707,138470.0
2023-05-26 10:10:00,16.29,16.29,16.25,16.25,71600.0,14.5707,14.5707,14.5349,14.5349,71600.0
2023-05-26 10:15:00,16.26,16.29,16.25,16.29,61277.0,14.5438,14.5707,14.5349,14.5707,61277.0
2023-05-26 10:20:00,16.29,16.31,16.27,16.3,52184.0,14.5707,14.5886,14.5528,14.5796,52184.0
2023-05-26 10:25:00,16.31,16.33,16.29,16.29,87327.0,14.5886,14.6065,14.5707,14.5707,87327.0
2023-05-26 10:30:00,16.3,16.31,16.28,16.3,237707.0,14.5796,14.5886,14.5617,14.5796,237707.0
2023-05-26 10:35:00,16.3,16.32,16.29,16.3,327087.0,14.5796,14.5975,14.5707,14.5796,327087.0
2023-05-26 10:40:00,16.31,16.31,16.25,16.25,143114.0,14.5886,14.5886,14.5349,14.5349,143114.0
2023-05-26 10:45:00,16.25,16.26,16.23,16.23,56640.0,14.5349,14.5438,14.517,14.517,56640.0
2023-05-26 10:50:00,16.23,16.25,16.2,16.21,86333.0,14.517,14.5349,14.4902,14.4991,86333.0
2023-05-26 10:55:00,16.21,16.23,16.2,16.23,185686.0,14.4991,14.517,14.4902,14.517,185686.0
2023-05-26 11:00:00,16.23,16.26,16.22,16.23,149714.0,14.517,14.5438,14.5081,14.517,149714.0
2023-05-26 11:05:00,16.24,16.24,16.21,16.24,257099.0,14.526,14.526,14.4991,14.526,257099.0
2023-05-26 11:10:00,16.23,16.24,16.19,16.21,119026.0,14.517,14.526,14.4812,14.4991,119026.0
2023-05-26 11:15:00,16.21,16.23,16.2,16.22,67129.0,14.4991,14.517,14.4902,14.5081,67129.0
2023-05-26 11:20:00,16.22,16.22,16.18,16.19,126391.0,14.5081,14.5081,14.4723,14.4812,126391.0
2023-05-26 11:25:00,16.19,16.2,16.15,16.16,89484.0,14.4812,14.4902,14.4455,14.4544,89484.0
2023-05-26 11:30:00,16.16,16.17,16.15,16.16,55959.0,14.4544,14.4633,14.4455,14.4544,55959.0
2023-05-26 11:35:00,16.16,16.18,16.16,16.18,60458.0,14.4544,14.4723,14.4544,14.4723,60458.0
2023-05-26 11:40:00,16.18,16.2,16.17,16.18,159116.0,14.4723,14.4902,14.4633,14.4723,159116.0
2023-05-26 11:45:00,16.18,16.18,16.15,16.16,87625.0,14.4723,14.4723,14.4455,14.4544,87625.0
2023-05-26 11:50:00,16.16,16.17,16.16,16.16,54690.0,14.4544,14.4633,14.4544,14.4544,54690.0
2023-05-26 11:55:00,16.16,16.17,16.15,16.16,140715.0,14.4544,14.4633,14.4455,14.4544,140715.0
2023-05-26 12:00:00,16.16,16.18,16.16,16.17,76361.0,14.4544,14.4723,14.4544,14.4633,76361.0
2023-05-26 12:05:00,16.18,16.21,16.17,16.21,84920.0,14.4723,14.4991,14.4633,14.4991,84920.0
2023-05-26 12:10:00,16.21,16.21,16.18,16.18,82526.0,14.4991,14.4991,14.4723,14.4723,82526.0
2023-05-26 12:15:00,16.18,16.19,16.16,16.18,75038.0,14.4723,14.4812,14.4544,14.4723,75038.0
2023-05-26 12:20:00,16.18,16.21,16.17,16.21,62231.0,14.4723,14.4991,14.4633,14.4991,62231.0
2023-05-26 12:25:00,16.21,16.23,16.2,16.21,224993.0,14.4991,14.517,14.4902,14.4991,224993.0
2023-05-26 12:30:00,16.21,16.24,16.21,16.23,121486.0,14.4991,14.526,14.4991,14.517,121486.0
2023-05-26 12:35:00,16.22,16.24,16.21,16.22,159744.0,14.5081,14.526,14.4991,14.5081,159744.0
2023-05-26 12:40:00,16.23,16.24,16.22,16.23,92748.0,14.517,14.526,14.5081,14.517,92748.0
2023-05-26 12:45:00,16.23,16.24,16.19,16.2,228585.0,14.517,14.526,14.4812,14.4902,228585.0
2023-05-26 12:50:00,16.2,16.22,16.19,16.21,111349.0,14.4902,14.5081,14.4812,14.4991,111349.0
2023-05-26 12:55:00,16.21,16.21,16.2,16.21,47036.0,14.4991,14.4991,14.4902,14.4991,47036.0
2023-05-26 13:00:00,16.21,16.23,16.21,16.23,63923.0,14.4991,14.517,14.4991,14.517,63923.0
2023-05-26 13:05:00,16.23,16.23,16.22,16.23,26969.0,14.517,14.517,14.5081,14.517,26969.0
2023-05-26 13:10:00,16.23,16.23,16.19,16.2,156749.0,14.517,14.517,14.4812,14.4902,156749.0
2023-05-26 13:15:00,16.21,16.21,16.18,16.2,75495.0,14.4991,14.4991,14.4723,14.4902,75495.0
2023-05-26 13:20:00,16.21,16.21,16.2,16.21,27995.0,14.4991,14.4991,14.4902,14.4991,27995.0
2023-05-26 13:25:00,16.21,16.21,16.19,16.2,121259.0,14.4991,14.4991,14.4812,14.4902,121259.0
2023-05-26 13:30:00,16.21,16.23,16.2,16.23,38880.0,14.4991,14.517,14.4902,14.517,38880.0
2023-05-26 13:35:00,16.23,16.24,16.22,16.23,221946.0,14.517,14.526,14.5081,14.517,221946.0
2023-05-26 13:40:00,16.23,16.24,16.21,16.23,401446.0,14.517,14.526,14.4991,14.517,401446.0
2023-05-26 13:45:00,16.22,16.23,16.2,16.21,120935.0,14.5081,14.517,14.4902,14.4991,120935.0
2023-05-26 13:50:00,16.21,16.22,16.2,16.21,79951.0,14.4991,14.5081,14.4902,14.4991,79951.0
2023-05-26 13:55:00,16.21,16.23,16.21,16.23,33827.0,14.4991,14.517,14.4991,14.517,33827.0
2023-05-26 14:00:00,16.23,16.24,16.22,16.23,107212.0,14.517,14.526,14.5081,14.517,107212.0
2023-05-26 14:05:00,16.23,16.23,16.21,16.21,58229.0,14.517,14.517,14.4991,14.4991,58229.0
2023-05-26 14:10:00,16.21,16.23,16.21,16.23,52241.0,14.4991,14.517,14.4991,14.517,52241.0
2023-05-26 14:15:00,16.23,16.24,16.22,16.23,48368.0,14.517,14.526,14.5081,14.517,48368.0
2023-05-26 14:20:00,16.23,16.25,16.23,16.25,160519.0,14.517,14.5349,14.517,14.5349,160519.0
2023-05-26 14:25:00,16.25,16.27,16.24,16.27,79131.0,14.5349,14.5528,14.526,14.5528,79131.0
2023-05-26 14:30:00,16.27,16.27,16.26,16.27,29675.0,14.5528,14.5528,14.5438,14.5528,29675.0
2023-05-26 14:35:00,16.27,16.29,16.26,16.29,52074.0,14.5528,14.5707,14.5438,14.5707,52074.0
2023-05-26 14:40:00,16.29,16.29,16.26,16.27,88324.0,14.5707,14.5707,14.5438,14.5528,88324.0
2023-05-26 14:45:00,16.28,16.28,16.27,16.28,39203.0,14.5617,14.5617,14.5528,14.5617,39203.0
2023-05-26 14:50:00,16.28,16.28,16.27,16.28,66169.0,14.5617,14.5617,14.5528,14.5617,66169.0
2023-05-26 14:55:00,16.28,16.28,16.26,16.26,88640.0,14.5617,14.5617,14.5438,14.5438,88640.0
2023-05-26 15:00:00,16.26,16.28,16.26,16.28,86457.0,14.5438,14.5617,14.5438,14.5617,86457.0
2023-05-26 15:05:00,16.27,16.28,16.26,16.28,68909.0,14.5528,14.5617,14.5438,14.5617,68909.0
2023-05-26 15:10:00,16.28,16.28,16.26,16.27,103751.0,14.5617,14.5617,14.5438,14.5528,103751.0
2023-05-26 15:15:00,16.27,16.27,16.26,16.27,20670.0,14.5528,14.5528,14.5438,14.5528,20670.0
2023-05-26 15:20:00,16.27,16.27,16.26,16.26,87849.0,14.5528,14.5528,14.5438,14.5438,87849.0
2023-05-26 15:25:00,16.26,16.27,16.24,16.24,105101.0,14.5438,14.5528,14.526,14.526,105101.0
2023-05-26 15:30:00,16.24,16.26,16.23,16.25,156267.0,14.526,14.5438,14.517,14.5349,156267.0
2023-05-26 15:35:00,16.25,16.25,16.23,16.23,112758.0,14.5349,14.5349,14.517,14.517,112758.0
2023-05-26 15:40:00,16.24,16.26,16.23,16.25,143290.0,14.526,14.5438,14.517,14.5349,143290.0
2023-05-26 15:45:00,16.25,16.26,16.24,16.25,307708.0,14.5349,14.5438,14.526,14.5349,307708.0
2023-05-26 15:50:00,16.25,16.26,16.21,16.23,535373.0,14.5349,14.5438,14.4991,14.517,535373.0
2023-05-26 15:55:00,16.23,16.24,16.2,16.22,792741.0,14.517,14.526,14.4902,14.5081,792741.0
2023-05-30 09:30:00,16.1,16.2,16.08,16.16,450065.0,14.4007,14.4902,14.3828,14.4544,450065.0
2023-05-30 09:35:00,16.16,16.18,16.08,16.1,80661.0,14.4544,14.4723,14.3828,14.4007,80661.0
2023-05-30 09:40:00,16.1,16.1,16.05,16.06,172909.0,14.4007,14.4007,14.356,14.365,172909.0
2023-05-30 09:45:00,16.07,16.11,16.04,16.07,203469.0,14.3739,14.4097,14.3471,14.3739,203469.0
2023-05-30 09:50:00,16.07,16.14,16.07,16.12,165410.0,14.3739,14.4365,14.3739,14.4186,165410.0
2023-05-30 09:55:00,16.12,16.15,16.1,16.15,63228.0,14.4186,14.4455,14.4007,14.4455,63228.0
2023-05-30 10:00:00,16.14,16.15,16.11,16.13,110134.0,14.4365,14.4455,14.4097,14.4276,110134.0
2023-05-30 10:05:00,16.13,16.19,16.11,16.19,88725.0,14.4276,14.4812,14.4097,14.4812,88725.0
2023-05-30 10:10:00,16.19,16.21,16.12,16.15,240325.0,14.4812,14.4991,14.4186,14.4455,240325.0
2023-05-30 10:15:00,16.15,16.22,16.15,16.21,166655.0,14.4455,14.5081,14.4455,14.4991,166655.0
2023-05-30 10:20:00,16.21,16.22,16.16,16.18,140447.0,14.4991,14.5081,14.4544,14.4723,140447.0
2023-05-30 10:25:00,16.19,16.19,16.1,16.12,127975.0,14.4812,14.4812,14.4007,14.4186,127975.0
2023-05-30 10:30:00,16.12,16.15,16.1,16.11,131374.0,14.4186,14.4455,14.4007,14.4097,131374.0
2023-05-30 10:35:00,16.11,16.14,16.11,16.12,63166.0,14.4097,14.4365,14.4097,14.4186,63166.0
2023-05-30 10:40:00,16.13,16.14,16.11,16.13,47189.0,14.4276,14.4365,14.4097,14.4276,47189.0
2023-05-30 10:45:00,16.12,16.14,16.1,16.12,117300.0,14.4186,14.4365,14.4007,14.4186,117300.0
2023-05-30 10:50:00,16.12,16.13,16.09,16.1,107349.0,14.4186,14.4276,14.3918,14.4007,107349.0
2023-05-30 10:55:00,16.1,16.11,16.06,16.07,206700.0,14.4007,14.4097,14.365,14.3739,206700.0
2023-05-30 11:00:00,16.07,16.1,16.06,16.1,142370.0,14.3739,14.4007,14.365,14.4007,142370.0
2023-05-30 11:05:00,16.1,16.12,16.09,16.12,47047.0,14.4007,14.4186,14.3918,14.4186,47047.0
2023-05-30 11:10:00,16.11,16.12,16.07,16.09,179370.0,14.4097,14.4186,14.3739,14.3918,179370.0
2023-05-30 11:15:00,16.08,16.12,16.04,16.1,374627.0,14.3828,14.4186,14.3471,14.4007,374627.0
2023-05-30 11:20:00,16.1,16.11,16.07,16.11,73841.0,14.4007,14.4097,14.3739,14.4097,73841.0
2023-05-30 11:25:00,16.1,16.12,16.09,16.11,91392.0,14.4007,14.4186,14.3918,14.4097,91392.0
2023-05-30 11:30:00,16.11,16.12,16.1,16.11,67270.0,14.4097,14.4186,14.4007,14.4097,67270.0
2023-05-30 11:35:00,16.1,16.12,16.1,16.11,43813.0,14.4007,14.4186,14.4007,14.4097,43813.0
2023-05-30 11:40:00,16.11,16.11,16.09,16.09,53190.0,14.4097,14.4097,14.3918,14.3918,53190.0
2023-05-30 11:45:00,16.09,16.12,16.09,16.1,46682.0,14.3918,14.4186,14.3918,14.4007,46682.0
2023-05-30 11:50:00,16.11,16.11,16.08,16.09,69956.0,14.4097,14.4097,14.3828,14.3918,69956.0
2023-05-30 11:55:00,16.09,16.11,16.09,16.11,53540.0,14.3918,14.4097,14.3918,14.4097,53540.0
2023-05-30 12:00:00,16.11,16.13,16.1,16.12,41915.0,14.4097,14.4276,14.4007,14.4186,41915.0
2023-05-30 12:05:00,16.12,16.12,16.07,16.07,438350.0,14.4186,14.4186,14.3739,14.3739,438350.0
2023-05-30 12:10:00,16.07,16.11,16.07,16.09,124525.0,14.3739,14.4097,14.3739,14.3918,124525.0
2023-05-30 12:15:00,16.08,16.1,16.06,16.09,163909.0,14.3828,14.4007,14.365,14.3918,163909.0
2023-05-30 12:20:00,16.09,16.09,16.07,16.09,58426.0,14.3918,14.3918,14.3739,14.3918,58426.0
2023-05-30 12:25:00,16.09,16.1,16.07,16.09,101977.0,14.3918,14.4007,14.3739,14.3918,101977.0
2023-05-30 12:30:00,16.09,16.09,16.07,16.09,127750.0,14.3918,14.3918,14.3739,14.3918,127750.0
2023-05-30 12:35:00,16.09,16.1,16.07,16.09,161637.0,14.3918,14.4007,14.3739,14.3918,161637.0
2023-05-30 12:40:00,16.09,16.09,16.06,16.06,103912.0,14.3918,14.3918,14.365,14.365,103912.0
2023-05-30 12:45:00,16.07,16.08,16.05,16.07,629037.0,14.3739,14.3828,14.356,14.3739,629037.0
2023-05-30 12:50:00,16.07,16.08,16.06,16.07,92985.0,14.3739,14.3828,14.365,14.3739,92985.0
2023-05-30 12:55:00,16.07,16.08,16.06,16.07,74234.0,14.3739,14.3828,14.365,14.3739,74234.0
2023-05-30 13:00:00,16.07,16.08,16.06,16.08,601293.0,14.3739,14.3828,14.365,14.3828,601293.0
2023-05-30 13:05:00,16.07,16.08,16.05,16.05,179096.0,14.3739,14.3828,14.356,14.356,179096.0
2023-05-30 13:10:00,16.05,16.06,16.04,16.05,67360.0,14.356,14.365,14.3471,14.356,67360.0
2023-05-30 13:15:00,16.04,16.06,16.03,16.05,196688.0,14.3471,14.365,14.3381,14.356,196688.0
2023-05-30 13:20:00,16.06,16.07,16.05,16.05,103266.0,14.365,14.3739,14.356,14.356,103266.0
2023-05-30 13:25:00,16.05,16.07,16.04,16.07,98704.0,14.356,14.3739,14.3471,14.3739,98704.0
2023-05-30 13:30:00,16.06,16.08,16.04,16.07,186261.0,14.365,14.3828,14.3471,14.3739,186261.0
2023-05-30 13:35:00,16.07,16.07,16.05,16.06,53069.0,14.3739,14.3739,14.356,14.365,53069.0
2023-05-30 13:40:00,16.06,16.08,16.06,16.07,49838.0,14.365,14.3828,14.365,14.3739,49838.0
2023-05-30 13:45:00,16.07,16.09,16.06,16.07,131677.0,14.3739,14.3918,14.365,14.3739,131677.0
2023-05-30 13:50:00,16.07,16.08,16.06,16.06,41793.0,14.3739,14.3828,14.365,14.365,41793.0
2023-05-30 13:55:00,16.07,16.07,16.06,16.07,109023.0,14.3739,14.3739,14.365,14.3739,109023.0
2023-05-30 14:00:00,16.07,16.08,16.06,16.07,56650.0,14.3739,14.3828,14.365,14.3739,56650.0
2023-05-30 14:05:00,16.08,16.08,16.06,16.08,73237.0,14.3828,14.3828,14.365,14.3828,73237.0
2023-05-30 14:10:00,16.07,16.09,16.07,16.09,39795.0,14.3739,14.3918,14.3739,14.3918,39795.0
2023-05-30 14:15:00,16.09,16.1,16.08,16.1,170718.0,14.3918,14.4007,14.3828,14.4007,170718.0
2023-05-30 14:20:00,16.1,16.1,16.08,16.1,81755.0,14.4007,14.4007,14.3828,14.4007,81755.0
2023-05-30 14:25:00,16.1,16.11,16.09,16.11,94971.0,14.4007,14.4097,14.3918,14.4097,94971.0
2023-05-30 14:30:00,16.11,16.12,16.1,16.12,94870.0,14.4097,14.4186,14.4007,14.4186,94870.0
2023-05-30 14:35:00,16.12,16.13,16.11,16.13,89924.0,14.4186,14.4276,14.4097,14.4276,89924.0
2023-05-30 14:40:00,16.13,16.13,16.12,16.13,51499.0,14.4276,14.4276,14.4186,14.4276,51499.0
2023-05-30 14:45:00,16.13,16.14,16.12,16.12,116999.0,14.4276,14.4365,14.4186,14.4186,116999.0
2023-05-30 14:50:00,16.13,16.13,16.1,16.12,191128.0,14.4276,14.4276,14.4007,14.4186,191128.0
2023-05-30 14:55:00,16.12,16.12,16.1,16.11,69453.0,14.4186,14.4186,14.4007,14.4097,69453.0
2023-05-30 15:00:00,16.1,16.12,16.1,16.11,97334.0,14.4007,14.4186,14.4007,14.4097,97334.0
2023-05-30 15:05:00,16.1,16.11,16.09,16.11,106722.0,14.4007,14.4097,14.3918,14.4097,106722.0
2023-05-30 15:10:00,16.11,16.13,16.1,16.12,114088.0,14.4097,14.4276,14.4007,14.4186,114088.0
2023-05-30 15:15:00,16.12,16.13,16.11,16.13,75074.0,14.4186,14.4276,14.4097,14.4276,75074.0
2023-05-30 15:20:00,16.13,16.13,16.12,16.13,81603.0,14.4276,14.4276,14.4186,14.4276,81603.0
2023-05-30 15:25:00,16.13,16.14,16.1,16.12,403188.0,14.4276,14.4365,14.4007,14.4186,403188.0
2023-05-30 15:30:00,16.12,16.14,16.11,16.14,171709.0,14.4186,14.4365,14.4097,14.4365,171709.0
2023-05-30 15:35:00,16.14,16.16,16.13,16.16,129462.0,14.4365,14.4544,14.4276,14.4544,129462.0
2023-05-30 15:40:00,16.16,16.17,16.15,16.16,384470.0,14.4544,14.4633,14.4455,14.4544,384470.0
2023-05-30 15:45:00,16.16,16.17,16.15,16.15,301972.0,14.4544,14.4633,14.4455,14.4455,301972.0
2023-05-30 15:50:00,16.15,16.16,16.13,16.14,329506.0,14.4455,14.4544,14.4276,14.4365,329506.0
2023-05-30 15:55:00,16.14,16.15,16.13,16.15,994948.0,14.4365,14.4455,14.4276,14.4455,994948.0
2023-05-31 09:30:00,16.1,16.14,16.03,16.07,432947.0,14.4007,14.4365,14.3381,14.3739,432947.0
2023-05-31 09:35:00,16.07,16.14,16.07,16.1,283516.0,14.3739,14.4365,14.3739,14.4007,283516.0
2023-05-31 09:40:00,16.1,16.12,16.08,16.11,392303.0,14.4007,14.4186,14.3828,14.4097,392303.0
2023-05-31 09:45:00,16.11,16.13,16.05,16.06,228161.0,14.4097,14.4276,14.356,14.365,228161.0
2023-05-31 09:50:00,16.06,16.09,16.05,16.07,161949.0,14.365,14.3918,14.356,14.3739,161949.0
2023-05-31 09:55:00,16.07,16.12,16.05,16.12,83851.0,14.3739,14.4186,14.356,14.4186,83851.0
2023-05-31 10:00:00,16.12,16.12,16.07,16.1,107208.0,14.4186,14.4186,14.3739,14.4007,107208.0
2023-05-31 10:05:00,16.09,16.14,16.09,16.12,78847.0,14.3918,14.4365,14.3918,14.4186,78847.0
2023-05-31 10:10:00,16.11,16.14,16.11,16.13,93921.0,14.4097,14.4365,14.4097,14.4276,93921.0
2023-05-31 10:15:00,16.13,16.14,16.1,16.13,130257.0,14.4276,14.4365,14.4007,14.4276,130257.0
2023-05-31 10:20:00,16.13,16.15,16.12,16.14,144535.0,14.4276,14.4455,14.4186,14.4365,144535.0
2023-05-31 10:25:00,16.14,16.16,16.11,16.13,415370.0,14.4365,14.4544,14.4097,14.4276,415370.0
2023-05-31 10:30:00,16.13,16.15,16.11,16.13,186457.0,14.4276,14.4455,14.4097,14.4276,186457.0
2023-05-31 10:35:00,16.13,16.14,16.11,16.14,54862.0,14.4276,14.4365,14.4097,14.4365,54862.0
2023-05-31 10:40:00,16.14,16.14,16.1,16.12,115606.0,14.4365,14.4365,14.4007,14.4186,115606.0
2023-05-31 10:45:00,16.12,16.14,16.08,16.09,76667.0,14.4186,14.4365,14.3828,14.3918,76667.0
2023-05-31 10:50:00,16.09,16.09,16.06,16.08,135111.0,14.3918,14.3918,14.365,14.3828,135111.0
2023-05-31 10:55:00,16.08,16.11,16.07,16.1,106961.0,14.3828,14.4097,14.3739,14.4007,106961.0
2023-05-31 11:00:00,16.1,16.11,16.09,16.11,46586.0,14.4007,14.4097,14.3918,14.4097,46586.0
2023-05-31 11:05:00,16.11,16.11,16.08,16.09,80293.0,14.4097,14.4097,14.3828,14.3918,80293.0
2023-05-31 11:10:00,16.09,16.09,16.07,16.07,42452.0,14.3918,14.3918,14.3739,14.3739,42452.0
2023-05-31 11:15:00,16.08,16.11,16.07,16.09,86191.0,14.3828,14.4097,14.3739,14.3918,86191.0
2023-05-31 11:20:00,16.09,16.09,16.07,16.07,42785.0,14.3918,14.3918,14.3739,14.3739,42785.0
2023-05-31 11:25:00,16.07,16.11,16.07,16.07,144342.0,14.3739,14.4097,14.3739,14.3739,144342.0
2023-05-31 11:30:00,16.07,16.11,16.07,16.1,151943.0,14.3739,14.4097,14.3739,14.4007,151943.0
2023-05-31 11:35:00,16.09,16.1,16.08,16.09,96369.0,14.3918,14.4007,14.3828,14.3918,96369.0
2023-05-31 11:40:00,16.08,16.1,16.07,16.09,166719.0,14.3828,14.4007,14.3739,14.3918,166719.0
2023-05-31 11:45:00,16.08,16.1,16.08,16.09,169275.0,14.3828,14.4007,14.3828,14.3918,169275.0
2023-05-31 11:50:00,16.09,16.1,16.07,16.1,152889.0,14.3918,14.4007,14.3739,14.4007,152889.0
2023-05-31 11:55:00,16.09,16.09,16.04,16.04,162348.0,14.3918,14.3918,14.3471,14.3471,162348.0
2023-05-31 12:00:00,16.05,16.05,16.02,16.04,255481.0,14.356,14.356,14.3292,14.3471,255481.0
2023-05-31 12:05:00,16.04,16.04,16.01,16.03,81769.0,14.3471,14.3471,14.3202,14.3381,81769.0
2023-05-31 12:10:00,16.02,16.04,16.02,16.04,69819.0,14.3292,14.3471,14.3292,14.3471,69819.0
2023-05-31 12:15:00,16.04,16.05,16.03,16.04,85250.0,14.3471,14.356,14.3381,14.3471,85250.0
2023-05-31 12:20:00,16.04,16.05,16.02,16.05,142448.0,14.3471,14.356,14.3292,14.356,142448.0
2023-05-31 12:25:00,16.05,16.05,16.03,16.04,117940.0,14.356,14.356,14.3381,14.3471,117940.0
2023-05-31 12:30:00,16.04,16.05,16.02,16.03,99896.0,14.3471,14.356,14.3292,14.3381,99896.0
2023-05-31 12:35:00,16.03,16.04,16.01,16.02,149514.0,14.3381,14.3471,14.3202,14.3292,149514.0
2023-05-31 12:40:00,16.02,16.06,16.01,16.05,120789.0,14.3292,14.365,14.3202,14.356,120789.0
2023-05-31 12:45:00,16.05,16.06,16.03,16.05,133429.0,14.356,14.365,14.3381,14.356,133429.0
2023-05-31 12:50:00,16.05,16.06,16.03,16.04,102709.0,14.356,14.365,14.3381,14.3471,102709.0
2023-05-31 12:55:00,16.03,16.04,16.01,16.03,74388.0,14.3381,14.3471,14.3202,14.3381,74388.0
2023-05-31 13:00:00,16.03,16.03,16.01,16.02,89423.0,14.3381,14.3381,14.3202,14.3292,89423.0
2023-05-31 13:05:00,16.02,16.02,16.0,16.02,142209.0,14.3292,14.3292,14.3113,14.3292,142209.0
2023-05-31 13:10:00,16.02,16.02,16.01,16.02,24427.0,14.3292,14.3292,14.3202,14.3292,24427.0
2023-05-31 13:15:00,16.02,16.02,16.01,16.02,37770.0,14.3292,14.3292,14.3202,14.3292,37770.0
2023-05-31 13:20:00,16.01,16.02,16.0,16.02,135257.0,14.3202,14.3292,14.3113,14.3292,135257.0
2023-05-31 13:25:00,16.02,16.03,16.01,16.02,110390.0,14.3292,14.3381,14.3202,14.3292,110390.0
2023-05-31 13:30:00,16.03,16.04,16.02,16.04,94320.0,14.3381,14.3471,14.3292,14.3471,94320.0
2023-05-31 13:35:00,16.03,16.05,16.01,16.05,202659.0,14.3381,14.356,14.3202,14.356,202659.0
2023-05-31 13:40:00,16.05,16.07,16.04,16.06,74859.0,14.356,14.3739,14.3471,14.365,74859.0
2023-05-31 13:45:00,16.06,16.06,16.04,16.05,92945.0,14.365,14.365,14.3471,14.356,92945.0
2023-05-31 13:50:00,16.05,16.09,16.04,16.07,100681.0,14.356,14.3918,14.3471,14.3739,100681.0
2023-05-31 13:55:00,16.07,16.09,16.07,16.07,67913.0,14.3739,14.3918,14.3739,14.3739,67913.0
2023-05-31 14:00:00,16.07,16.08,16.06,16.08,134956.0,14.3739,14.3828,14.365,14.3828,134956.0
2023-05-31 14:05:00,16.08,16.09,16.07,16.09,119021.0,14.3828,14.3918,14.3739,14.3918,119021.0
2023-05-31 14:10:00,16.08,16.09,16.06,16.09,162051.0,14.3828,14.3918,14.365,14.3918,162051.0
2023-05-31 14:15:00,16.09,16.09,16.08,16.09,83236.0,14.3918,14.3918,14.3828,14.3918,83236.0
2023-05-31 14:20:00,16.09,16.1,16.08,16.09,127970.0,14.3918,14.4007,14.3828,14.3918,127970.0
2023-05-31 14:25:00,16.1,16.11,16.09,16.1,88262.0,14.4007,14.4097,14.3918,14.4007,88262.0
2023-05-31 14:30:00,16.1,16.11,16.09,16.11,104684.0,14.4007,14.4097,14.3918,14.4097,104684.0
2023-05-31 14:35:00,16.11,16.11,16.1,16.11,35689.0,14.4097,14.4097,14.4007,14.4097,35689.0
2023-05-31 14:40:00,16.11,16.11,16.09,16.1,294513.0,14.4097,14.4097,14.3918,14.4007,294513.0
2023-05-31 14:45:00,16.1,16.1,16.08,16.08,61607.0,14.4007,14.4007,14.3828,14.3828,61607.0
2023-05-31 14:50:00,16.09,16.09,16.06,16.07,129856.0,14.3918,14.3918,14.365,14.3739,129856.0
2023-05-31 14:55:00,16.07,16.08,16.06,16.07,121035.0,14.3739,14.3828,14.365,14.3739,121035.0
2023-05-31 15:00:00,16.07,16.08,16.06,16.07,96975.0,14.3739,14.3828,14.365,14.3739,96975.0
2023-05-31 15:05:00,16.07,16.08,16.07,16.07,72299.0,14.3739,14.3828,14.3739,14.3739,72299.0
2023-05-31 15:10:00,16.07,16.09,16.07,16.09,101291.0,14.3739,14.3918,14.3739,14.3918,101291.0
2023-05-31 15:15:00,16.09,16.1,16.07,16.09,262200.0,14.3918,14.4007,14.3739,14.3918,262200.0
2023-05-31 15:20:00,16.08,16.1,16.08,16.09,191990.0,14.3828,14.4007,14.3828,14.3918,191990.0
2023-05-31 15:25:00,16.09,16.1,16.09,16.1,142005.0,14.3918,14.4007,14.3918,14.4007,142005.0
2023-05-31 15:30:00,16.09,16.1,16.09,16.09,170108.0,14.3918,14.4007,14.3918,14.3918,170108.0
2023-05-31 15:35:00,16.09,16.11,16.09,16.11,159241.0,14.3918,14.4097,14.3918,14.4097,159241.0
2023-05-31 15:40:00,16.11,16.14,16.1,16.14,192276.0,14.4097,14.4365,14.4007,14.4365,192276.0
2023-05-31 15:45:00,16.14,16.15,16.11,16.13,707484.0,14.4365,14.4455,14.4097,14.4276,707484.0
2023-05-31 15:50:00,16.14,16.15,16.1,16.11,560637.0,14.4365,14.4455,14.4007,14.4097,560637.0
2023-05-31 15:55:00,16.11,16.13,16.1,16.13,1253525.0,14.4097,14.4276,14.4007,14.4276,1253525.0
2023-06-01 09:30:00,16.14,16.17,16.08,16.11,249441.0,14.4365,14.4633,14.3828,14.4097,249441.0
2023-06-01 09:35:00,16.11,16.19,16.11,16.14,120573.0,14.4097,14.4812,14.4097,14.4365,120573.0
2023-06-01 09:40:00,16.13,16.14,16.09,16.13,250234.0,14.4276,14.4365,14.3918,14.4276,250234.0
2023-06-01 09:45:00,16.12,16.16,16.08,16.09,191291.0,14.4186,14.4544,14.3828,14.3918,191291.0
2023-06-01 09:50:00,16.09,16.11,16.08,16.1,175929.0,14.3918,14.4097,14.3828,14.4007,175929.0
2023-06-01 09:55:00,16.1,16.12,16.08,16.1,92336.0,14.4007,14.4186,14.3828,14.4007,92336.0
2023-06-01 10:00:00,16.1,16.16,16.09,16.16,152920.0,14.4007,14.4544,14.3918,14.4544,152920.0
2023-06-01 10:05:00,16.16,16.17,16.14,16.16,113762.0,14.4544,14.4633,14.4365,14.4544,113762.0
2023-06-01 10:10:00,16.16,16.19,16.14,16.18,70225.0,14.4544,14.4812,14.4365,14.4723,70225.0
2023-06-01 10:15:00,16.18,16.19,16.15,16.17,112741.0,14.4723,14.4812,14.4455,14.4633,112741.0
2023-06-01 10:20:00,16.18,16.18,16.15,16.16,101212.0,14.4723,14.4723,14.4455,14.4544,101212.0
2023-06-01 10:25:00,16.16,16.16,16.14,16.14,165432.0,14.4544,14.4544,14.4365,14.4365,165432.0
2023-06-01 10:30:00,16.14,16.19,16.14,16.18,182828.0,14.4365,14.4812,14.4365,14.4723,182828.0
2023-06-01 10:35:00,16.19,16.21,16.17,16.18,61301.0,14.4812,14.4991,14.4633,14.4723,61301.0
2023-06-01 10:40:00,16.17,16.2,16.17,16.19,135327.0,14.4633,14.4902,14.4633,14.4812,135327.0
2023-06-01 10:45:00,16.19,16.21,16.18,16.19,102779.0,14.4812,14.4991,14.4723,14.4812,102779.0
2023-06-01 10:50:00,16.19,16.22,16.19,16.21,147264.0,14.4812,14.5081,14.4812,14.4991,147264.0
2023-06-01 10:55:00,16.21,16.22,16.18,16.19,75139.0,14.4991,14.5081,14.4723,14.4812,75139.0
2023-06-01 11:00:00,16.19,16.19,16.17,16.18,115475.0,14.4812,14.4812,14.4633,14.4723,115475.0
2023-06-01 11:05:00,16.17,16.19,16.16,16.16,153070.0,14.4633,14.4812,14.4544,14.4544,153070.0
2023-06-01 11:10:00,16.16,16.18,16.16,16.18,108528.0,14.4544,14.4723,14.4544,14.4723,108528.0
2023-06-01 11:15:00,16.18,16.19,16.16,16.18,120929.0,14.4723,14.4812,14.4544,14.4723,120929.0
2023-06-01 11:20:00,16.18,16.2,16.17,16.19,71318.0,14.4723,14.4902,14.4633,14.4812,71318.0
2023-06-01 11:25:00,16.2,16.23,16.19,16.22,158657.0,14.4902,14.517,14.4812,14.5081,158657.0
2023-06-01 11:30:00,16.23,16.23,16.19,16.2,155564.0,14.517,14.517,14.4812,14.4902,155564.0
2023-06-01 11:35:00,16.21,16.24,16.19,16.23,128740.0,14.4991,14.526,14.4812,14.517,128740.0
2023-06-01 11:40:00,16.23,16.27,16.23,16.25,130069.0,14.517,14.5528,14.517,14.5349,130069.0
2023-06-01 11:45:00,16.25,16.25,16.23,16.23,68904.0,14.5349,14.5349,14.517,14.517,68904.0
2023-06-01 11:50:00,16.23,16.24,16.21,16.21,85036.0,14.517,14.526,14.4991,14.4991,85036.0
2023-06-01 11:55:00,16.21,16.23,16.2,16.21,147502.0,14.4991,14.517,14.4902,14.4991,147502.0
2023-06-01 12:00:00,16.2,16.23,16.2,16.21,115129.0,14.4902,14.517,14.4902,14.4991,115129.0
2023-06-01 12:05:00,16.22,16.26,16.21,16.22,134028.0,14.5081,14.5438,14.4991,14.5081,134028.0
2023-06-01 12:10:00,16.23,16.24,16.21,16.23,159301.0,14.517,14.526,14.4991,14.517,159301.0
2023-06-01 12:15:00,16.22,16.24,16.2,16.23,203147.0,14.5081,14.526,14.4902,14.517,203147.0
2023-06-01 12:20:00,16.23,16.25,16.22,16.23,179926.0,14.517,14.5349,14.5081,14.517,179926.0
2023-06-01 12:25:00,16.23,16.25,16.23,16.23,73582.0,14.517,14.5349,14.517,14.517,73582.0
2023-06-01 12:30:00,16.23,16.24,16.22,16.23,129768.0,14.517,14.526,14.5081,14.517,129768.0
2023-06-01 12:35:00,16.23,16.24,16.22,16.23,106865.0,14.517,14.526,14.5081,14.517,106865.0
2023-06-01 12:40:00,16.23,16.24,16.21,16.23,73348.0,14.517,14.526,14.4991,14.517,73348.0
2023-06-01 12:45:00,16.23,16.27,16.23,16.27,82190.0,14.517,14.5528,14.517,14.5528,82190.0
2023-06-01 12:50:00,16.27,16.27,16.25,16.25,73583.0,14.5528,14.5528,14.5349,14.5349,73583.0
2023-06-01 12:55:00,16.25,16.27,16.25,16.26,70920.0,14.5349,14.5528,14.5349,14.5438,70920.0
2023-06-01 13:00:00,16.26,16.26,16.25,16.25,41027.0,14.5438,14.5438,14.5349,14.5349,41027.0
2023-06-01 13:05:00,16.25,16.28,16.25,16.28,116418.0,14.5349,14.5617,14.5349,14.5617,116418.0
2023-06-01 13:10:00,16.26,16.27,16.26,16.27,118197.0,14.5438,14.5528,14.5438,14.5528,118197.0
2023-06-01 13:15:00,16.27,16.28,16.26,16.28,107397.0,14.5528,14.5617,14.5438,14.5617,107397.0
2023-06-01 13:20:00,16.28,16.28,16.26,16.28,76833.0,14.5617,14.5617,14.5438,14.5617,76833.0
2023-06-01 13:25:00,16.28,16.29,16.27,16.29,88763.0,14.5617,14.5707,14.5528,14.5707,88763.0
2023-06-01 13:30:00,16.28,16.3,16.28,16.29,72359.0,14.5617,14.5796,14.5617,14.5707,72359.0
2023-06-01 13:35:00,16.29,16.3,16.28,16.3,35232.0,14.5707,14.5796,14.5617,14.5796,35232.0
2023-06-01 13:40:00,16.3,16.32,16.29,16.32,97362.0,14.5796,14.5975,14.5707,14.5975,97362.0
2023-06-01 13:45:00,16.32,16.32,16.3,16.3,98452.0,14.5975,14.5975,14.5796,14.5796,98452.0
2023-06-01 13:50:00,16.3,16.31,16.29,16.3,66628.0,14.5796,14.5886,14.5707,14.5796,66628.0
2023-06-01 13:55:00,16.3,16.32,16.3,16.32,81692.0,14.5796,14.5975,14.5796,14.5975,81692.0
2023-06-01 14:00:00,16.32,16.32,16.31,16.32,38663.0,14.5975,14.5975,14.5886,14.5975,38663.0
2023-06-01 14:05:00,16.32,16.34,16.32,16.34,76203.0,14.5975,14.6154,14.5975,14.6154,76203.0
2023-06-01 14:10:00,16.34,16.34,16.32,16.32,123486.0,14.6154,14.6154,14.5975,14.5975,123486.0
2023-06-01 14:15:00,16.32,16.33,16.32,16.32,69083.0,14.5975,14.6065,14.5975,14.5975,69083.0
2023-06-01 14:20:00,16.32,16.33,16.31,16.32,112327.0,14.5975,14.6065,14.5886,14.5975,112327.0
2023-06-01 14:25:00,16.31,16.32,16.3,16.32,74678.0,14.5886,14.5975,14.5796,14.5975,74678.0
2023-06-01 14:30:00,16.32,16.32,16.29,16.3,149524.0,14.5975,14.5975,14.5707,14.5796,149524.0
2023-06-01 14:35:00,16.3,16.31,16.29,16.29,76449.0,14.5796,14.5886,14.5707,14.5707,76449.0
2023-06-01 14:40:00,16.29,16.29,16.27,16.27,83433.0,14.5707,14.5707,14.5528,14.5528,83433.0
2023-06-01 14:45:00,16.27,16.29,16.27,16.28,84355.0,14.5528,14.5707,14.5528,14.5617,84355.0
2023-06-01 14:50:00,16.29,16.31,16.28,16.3,153961.0,14.5707,14.5886,14.5617,14.5796,153961.0
2023-06-01 14:55:00,16.3,16.31,16.3,16.31,112714.0,14.5796,14.5886,14.5796,14.5886,112714.0
2023-06-01 15:00:00,16.31,16.32,16.3,16.32,78265.0,14.5886,14.5975,14.5796,14.5975,78265.0
2023-06-01 15:05:00,16.32,16.32,16.31,16.32,30774.0,14.5975,14.5975,14.5886,14.5975,30774.0
2023-06-01 15:10:00,16.32,16.33,16.31,16.32,116128.0,14.5975,14.6065,14.5886,14.5975,116128.0
2023-06-01 15:15:00,16.31,16.34,16.31,16.34,284465.0,14.5886,14.6154,14.5886,14.6154,284465.0
2023-06-01 15:20:00,16.34,16.35,16.33,16.35,102493.0,14.6154,14.6243,14.6065,14.6243,102493.0
2023-06-01 15:25:00,16.35,16.35,16.32,16.32,135920.0,14.6243,14.6243,14.5975,14.5975,135920.0
2023-06-01 15:30:00,16.32,16.33,16.31,16.32,73060.0,14.5975,14.6065,14.5886,14.5975,73060.0
2023-06-01 15:35:00,16.31,16.32,16.3,16.3,261199.0,14.5886,14.5975,14.5796,14.5796,261199.0
2023-06-01 15:40:00,16.3,16.31,16.3,16.3,108575.0,14.5796,14.5886,14.5796,14.5796,108575.0
2023-06-01 15:45:00,16.3,16.32,16.29,16.32,264258.0,14.5796,14.5975,14.5707,14.5975,264258.0
2023-06-01 15:50:00,16.31,16.32,16.27,16.28,361853.0,14.5886,14.5975,14.5528,14.5617,361853.0
2023-06-01 15:55:00,16.28,16.29,16.25,16.27,680876.0,14.5617,14.5707,14.5349,14.5528,680876.0
2023-06-02 09:30:00,16.44,16.44,16.35,16.37,369454.0,14.7048,14.7048,14.6243,14.6422,369454.0
2023-06-02 09:35:00,16.37,16.44,16.36,16.39,272499.0,14.6422,14.7048,14.6333,14.6601,272499.0
2023-06-02 09:40:00,16.4,16.46,16.37,16.43,524056.0,14.6691,14.7227,14.6422,14.6959,524056.0
2023-06-02 09:45:00,16.42,16.5,16.42,16.48,182033.0,14.687,14.7585,14.687,14.7406,182033.0
2023-06-02 09:50:00,16.48,16.52,16.45,16.48,145678.0,14.7406,14.7764,14.7138,14.7406,145678.0
2023-06-02 09:55:00,16.48,16.51,16.47,16.5,167361.0,14.7406,14.7675,14.7317,14.7585,167361.0
2023-06-02 10:00:00,16.5,16.52,16.48,16.51,183275.0,14.7585,14.7764,14.7406,14.7675,183275.0
2023-06-02 10:05:00,16.51,16.54,16.5,16.54,207304.0,14.7675,14.7943,14.7585,14.7943,207304.0
2023-06-02 10:10:00,16.54,16.56,16.53,16.56,194728.0,14.7943,14.8122,14.7854,14.8122,194728.0
2023-06-02 10:15:00,16.55,16.57,16.51,16.53,184730.0,14.8032,14.8211,14.7675,14.7854,184730.0
2023-06-02 10:20:00,16.53,16.56,16.52,16.54,208943.0,14.7854,14.8122,14.7764,14.7943,208943.0
2023-06-02 10:25:00,16.54,16.55,16.53,16.55,250012.0,14.7943,14.8032,14.7854,14.8032,250012.0
2023-06-02 10:30:00,16.55,16.57,16.54,16.57,240743.0,14.8032,14.8211,14.7943,14.8211,240743.0
2023-06-02 10:35:00,16.57,16.61,16.56,16.59,306118.0,14.8211,14.8569,14.8122,14.839,306118.0
2023-06-02 10:40:00,16.59,16.59,16.56,16.57,151269.0,14.839,14.839,14.8122,14.8211,151269.0
2023-06-02 10:45:00,16.57,16.61,16.56,16.6,291869.0,14.8211,14.8569,14.8122,14.848,291869.0
2023-06-02 10:50:00,16.6,16.63,16.58,16.61,130490.0,14.848,14.8748,14.8301,14.8569,130490.0
2023-06-02 10:55:00,16.61,16.61,16.58,16.59,188108.0,14.8569,14.8569,14.8301,14.839,188108.0
2023-06-02 11:00:00,16.59,16.65,16.59,16.64,149395.0,14.839,14.8927,14.839,14.8837,149395.0
2023-06-02 11:05:00,16.64,16.65,16.61,16.63,196081.0,14.8837,14.8927,14.8569,14.8748,196081.0
2023-06-02 11:10:00,16.63,16.66,16.62,16.64,328599.0,14.8748,14.9016,14.8659,14.8837,328599.0
2023-06-02 11:15:00,16.64,16.66,16.63,16.64,193062.0,14.8837,14.9016,14.8748,14.8837,193062.0
2023-06-02 11:20:00,16.64,16.64,16.6,16.61,120359.0,14.8837,14.8837,14.848,14.8569,120359.0
2023-06-02 11:25:00,16.61,16.63,16.6,16.63,229007.0,14.8569,14.8748,14.848,14.8748,229007.0
2023-06-02 11:30:00,16.63,16.63,16.59,16.6,203278.0,14.8748,14.8748,14.839,14.848,203278.0
2023-06-02 11:35:00,16.6,16.62,16.59,16.6,200139.0,14.848,14.8659,14.839,14.848,200139.0
2023-06-02 11:40:00,16.6,16.61,16.58,16.59,166686.0,14.848,14.8569,14.8301,14.839,166686.0
2023-06-02 11:45:00,16.59,16.6,16.58,16.59,96885.0,14.839,14.848,14.8301,14.839,96885.0
2023-06-02 11:50:00,16.59,16.63,16.58,16.62,474621.0,14.839,14.8748,14.8301,14.8659,474621.0
2023-06-02 11:55:00,16.63,16.66,16.61,16.66,158599.0,14.8748,14.9016,14.8569,14.9016,158599.0
2023-06-02 12:00:00,16.66,16.68,16.64,16.67,217740.0,14.9016,14.9195,14.8837,14.9106,217740.0
2023-06-02 12:05:00,16.68,16.7,16.67,16.68,189718.0,14.9195,14.9374,14.9106,14.9195,189718.0
2023-06-02 12:10:00,16.68,16.68,16.66,16.66,175671.0,14.9195,14.9195,14.9016,14.9016,175671.0
2023-06-02 12:15:00,16.66,16.67,16.64,16.66,168858.0,14.9016,14.9106,14.8837,14.9016,168858.0
2023-06-02 12:20:00,16.66,16.67,16.65,16.66,182911.0,14.9016,14.9106,14.8927,14.9016,182911.0
2023-06-02 12:25:00,16.66,16.69,16.66,16.69,209320.0,14.9016,14.9285,14.9016,14.9285,209320.0
2023-06-02 12:30:00,16.69,16.71,16.68,16.71,230574.0,14.9285,14.9464,14.9195,14.9464,230574.0
2023-06-02 12:35:00,16.71,16.71,16.69,16.71,184540.0,14.9464,14.9464,14.9285,14.9464,184540.0
2023-06-02 12:40:00,16.71,16.72,16.7,16.71,96992.0,14.9464,14.9553,14.9374,14.9464,96992.0
2023-06-02 12:45:00,16.71,16.73,16.7,16.71,125168.0,14.9464,14.9642,14.9374,14.9464,125168.0
2023-06-02 12:50:00,16.71,16.75,16.71,16.73,168458.0,14.9464,14.9821,14.9464,14.9642,168458.0
2023-06-02 12:55:00,16.73,16.75,16.73,16.74,58494.0,14.9642,14.9821,14.9642,14.9732,58494.0
2023-06-02 13:00:00,16.75,16.76,16.73,16.75,150439.0,14.9821,14.9911,14.9642,14.9821,150439.0
2023-06-02 13:05:00,16.75,16.77,16.74,16.77,341220.0,14.9821,15.0,14.9732,15.0,341220.0
2023-06-02 13:10:00,16.76,16.78,16.75,16.77,196650.0,14.9911,15.009,14.9821,15.0,196650.0
2023-06-02 13:15:00,16.77,16.8,16.77,16.79,171090.0,15.0,15.0269,15.0,15.0179,171090.0
2023-06-02 13:20:00,16.79,16.81,16.78,16.79,142956.0,15.0179,15.0358,15.009,15.0179,142956.0
2023-06-02 13:25:00,16.8,16.8,16.76,16.77,108070.0,15.0269,15.0269,14.9911,15.0,108070.0
2023-06-02 13:30:00,16.77,16.77,16.75,16.76,143837.0,15.0,15.0,14.9821,14.9911,143837.0
2023-06-02 13:35:00,16.76,16.76,16.74,16.75,207876.0,14.9911,14.9911,14.9732,14.9821,207876.0
2023-06-02 13:40:00,16.74,16.75,16.72,16.72,138807.0,14.9732,14.9821,14.9553,14.9553,138807.0
2023-06-02 13:45:00,16.72,16.78,16.72,16.77,231109.0,14.9553,15.009,14.9553,15.0,231109.0
2023-06-02 13:50:00,16.77,16.78,16.76,16.77,188938.0,15.0,15.009,14.9911,15.0,188938.0
2023-06-02 13:55:00,16.76,16.78,16.75,16.78,239387.0,14.9911,15.009,14.9821,15.009,239387.0
2023-06-02 14:00:00,16.77,16.78,16.76,16.76,145441.0,15.0,15.009,14.9911,14.9911,145441.0
2023-06-02 14:05:00,16.76,16.77,16.74,16.74,76925.0,14.9911,15.0,14.9732,14.9732,76925.0
2023-06-02 14:10:00,16.74,16.74,16.71,16.71,72957.0,14.9732,14.9732,14.9464,14.9464,72957.0
2023-06-02 14:15:00,16.71,16.73,16.7,16.71,168716.0,14.9464,14.9642,14.9374,14.9464,168716.0
2023-06-02 14:20:00,16.7,16.71,16.69,16.7,137326.0,14.9374,14.9464,14.9285,14.9374,137326.0
2023-06-02 14:25:00,16.7,16.73,16.69,16.71,145644.0,14.9374,14.9642,14.9285,14.9464,145644.0
2023-06-02 14:30:00,16.71,16.72,16.7,16.72,157191.0,14.9464,14.9553,14.9374,14.9553,157191.0
2023-06-02 14:35:00,16.71,16.75,16.7,16.74,308433.0,14.9464,14.9821,14.9374,14.9732,308433.0
2023-06-02 14:40:00,16.75,16.75,16.73,16.75,160149.0,14.9821,14.9821,14.9642,14.9821,160149.0
2023-06-02 14:45:00,16.75,16.76,16.73,16.75,133489.0,14.9821,14.9911,14.9642,14.9821,133489.0
2023-06-02 14:50:00,16.76,16.76,16.74,16.75,74388.0,14.9911,14.9911,14.9732,14.9821,74388.0
2023-06-02 14:55:00,16.75,16.77,16.74,16.76,115966.0,14.9821,15.0,14.9732,14.9911,115966.0
2023-06-02 15:00:00,16.77,16.79,16.76,16.79,146334.0,15.0,15.0179,14.9911,15.0179,146334.0
2023-06-02 15:05:00,16.79,16.81,16.78,16.8,144031.0,15.0179,15.0358,15.009,15.0269,144031.0
2023-06-02 15:10:00,16.8,16.81,16.8,16.81,80728.0,15.0269,15.0358,15.0269,15.0358,80728.0
2023-06-02 15:15:00,16.81,16.82,16.79,16.8,227882.0,15.0358,15.0447,15.0179,15.0269,227882.0
2023-06-02 15:20:00,16.8,16.81,16.78,16.79,125599.0,15.0269,15.0358,15.009,15.0179,125599.0
2023-06-02 15:25:00,16.79,16.79,16.78,16.78,93290.0,15.0179,15.0179,15.009,15.009,93290.0
2023-06-02 15:30:00,16.79,16.8,16.78,16.79,145719.0,15.0179,15.0269,15.009,15.0179,145719.0
2023-06-02 15:35:00,16.78,16.8,16.78,16.79,188485.0,15.009,15.0269,15.009,15.0179,188485.0
2023-06-02 15:40:00,16.79,16.8,16.76,16.76,256292.0,15.0179,15.0269,14.9911,14.9911,256292.0
2023-06-02 15:45:00,16.76,16.78,16.74,16.76,441916.0,14.9911,15.009,14.9732,14.9911,441916.0
2023-06-02 15:50:00,16.76,16.76,16.74,16.76,410407.0,14.9911,14.9911,14.9732,14.9911,410407.0
2023-06-02 15:55:00,16.76,16.76,16.74,16.75,947293.0,14.9911,14.9911,14.9732,14.9821,947293.0
2023-06-05 09:30:00,16.9,16.93,16.89,16.91,221496.0,15.1163,15.1431,15.1074,15.1252,221496.0
2023-06-05 09:35:00,16.9,16.91,16.88,16.89,88737.0,15.1163,15.1252,15.0984,15.1074,88737.0
2023-06-05 09:40:00,16.89,16.9,16.87,16.89,131411.0,15.1074,15.1163,15.0895,15.1074,131411.0
2023-06-05 09:45:00,16.88,16.89,16.86,16.87,130685.0,15.0984,15.1074,15.0805,15.0895,130685.0
2023-06-05 09:50:00,16.87,16.88,16.86,16.88,20975.0,15.0895,15.0984,15.0805,15.0984,20975.0
2023-06-05 09:55:00,16.87,16.88,16.81,16.81,58221.0,15.0895,15.0984,15.0358,15.0358,58221.0
2023-06-05 10:00:00,16.82,16.88,16.81,16.81,166836.0,15.0447,15.0984,15.0358,15.0358,166836.0
2023-06-05 10:05:00,16.81,16.81,16.74,16.75,145162.0,15.0358,15.0358,14.9732,14.9821,145162.0
2023-06-05 10:10:00,16.75,16.76,16.72,16.76,127968.0,14.9821,14.9911,14.9553,14.9911,127968.0
2023-06-05 10:15:00,16.77,16.77,16.72,16.75,119508.0,15.0,15.0,14.9553,14.9821,119508.0
2023-06-05 10:20:00,16.75,16.77,16.73,16.75,180365.0,14.9821,15.0,14.9642,14.9821,180365.0
2023-06-05 10:25:00,16.75,16.77,16.73,16.75,98946.0,14.9821,15.0,14.9642,14.9821,98946.0
2023-06-05 10:30:00,16.75,16.77,16.74,16.75,121468.0,14.9821,15.0,14.9732,14.9821,121468.0
2023-06-05 10:35:00,16.75,16.77,16.71,16.75,127009.0,14.9821,15.0,14.9464,14.9821,127009.0
2023-06-05 10:40:00,16.75,16.78,16.75,16.77,124213.0,14.9821,15.009,14.9821,15.0,124213.0
2023-06-05 10:45:00,16.77,16.77,16.74,16.76,182013.0,15.0,15.0,14.9732,14.9911,182013.0
2023-06-05 10:50:00,16.76,16.77,16.74,16.76,124668.0,14.9911,15.0,14.9732,14.9911,124668.0
2023-06-05 10:55:00,16.76,16.76,16.72,16.73,136422.0,14.9911,14.9911,14.9553,14.9642,136422.0
2023-06-05 11:00:00,16.73,16.75,16.71,16.71,81993.0,14.9642,14.9821,14.9464,14.9464,81993.0
2023-06-05 11:05:00,16.71,16.73,16.7,16.73,92927.0,14.9464,14.9642,14.9374,14.9642,92927.0
2023-06-05 11:10:00,16.73,16.73,16.71,16.71,84746.0,14.9642,14.9642,14.9464,14.9464,84746.0
2023-06-05 11:15:00,16.71,16.74,16.71,16.73,136421.0,14.9464,14.9732,14.9464,14.9642,136421.0
2023-06-05 11:20:00,16.73,16.74,16.72,16.73,73775.0,14.9642,14.9732,14.9553,14.9642,73775.0
2023-06-05 11:25:00,16.73,16.74,16.71,16.72,115022.0,14.9642,14.9732,14.9464,14.9553,115022.0
2023-06-05 11:30:00,16.73,16.73,16.71,16.72,152570.0,14.9642,14.9642,14.9464,14.9553,152570.0
2023-06-05 11:35:00,16.72,16.72,16.7,16.71,118095.0,14.9553,14.9553,14.9374,14.9464,118095.0
2023-06-05 11:40:00,16.72,16.75,16.71,16.75,130930.0,14.9553,14.9821,14.9464,14.9821,130930.0
2023-06-05 11:45:00,16.75,16.76,16.74,16.76,48659.0,14.9821,14.9911,14.9732,14.9911,48659.0
2023-06-05 11:50:00,16.76,16.76,16.73,16.75,78516.0,14.9911,14.9911,14.9642,14.9821,78516.0
2023-06-05 11:55:00,16.75,16.77,16.74,16.76,120519.0,14.9821,15.0,14.9732,14.9911,120519.0
2023-06-05 12:00:00,16.76,16.76,16.74,16.75,44993.0,14.9911,14.9911,14.9732,14.9821,44993.0
2023-06-05 12:05:00,16.75,16.76,16.74,16.76,71293.0,14.9821,14.9911,14.9732,14.9911,71293.0
2023-06-05 12:10:00,16.76,16.78,16.75,16.77,53110.0,14.9911,15.009,14.9821,15.0,53110.0
2023-06-05 12:15:00,16.77,16.79,16.77,16.79,89861.0,15.0,15.0179,15.0,15.0179,89861.0
2023-06-05 12:20:00,16.79,16.79,16.77,16.79,55327.0,15.0179,15.0179,15.0,15.0179,55327.0
2023-06-05 12:25:00,16.78,16.8,16.78,16.79,67334.0,15.009,15.0269,15.009,15.0179,67334.0
2023-06-05 12:30:00,16.79,16.8,16.78,16.79,81597.0,15.0179,15.0269,15.009,15.0179,81597.0
2023-06-05 12:35:00,16.79,16.8,16.78,16.79,58609.0,15.0179,15.0269,15.009,15.0179,58609.0
2023-06-05 12:40:00,16.79,16.8,16.79,16.8,41363.0,15.0179,15.0269,15.0179,15.0269,41363.0
2023-06-05 12:45:00,16.8,16.81,16.79,16.79,144542.0,15.0269,15.0358,15.0179,15.0179,144542.0
2023-06-05 12:50:00,16.8,16.81,16.77,16.78,86619.0,15.0269,15.0358,15.0,15.009,86619.0
2023-06-05 12:55:00,16.78,16.8,16.77,16.8,67029.0,15.009,15.0269,15.0,15.0269,67029.0
2023-06-05 13:00:00,16.8,16.81,16.79,16.8,54227.0,15.0269,15.0358,15.0179,15.0269,54227.0
2023-06-05 13:05:00,16.8,16.82,16.79,16.81,79987.0,15.0269,15.0447,15.0179,15.0358,79987.0
2023-06-05 13:10:00,16.82,16.82,16.8,16.8,85774.0,15.0447,15.0447,15.0269,15.0269,85774.0
2023-06-05 13:15:00,16.8,16.83,16.8,16.83,123885.0,15.0269,15.0537,15.0269,15.0537,123885.0
2023-06-05 13:20:00,16.83,16.83,16.81,16.82,117790.0,15.0537,15.0537,15.0358,15.0447,117790.0
2023-06-05 13:25:00,16.82,16.82,16.78,16.79,146244.0,15.0447,15.0447,15.009,15.0179,146244.0
2023-06-05 13:30:00,16.79,16.79,16.77,16.77,80918.0,15.0179,15.0179,15.0,15.0,80918.0
2023-06-05 13:35:00,16.77,16.78,16.76,16.78,84560.0,15.0,15.009,14.9911,15.009,84560.0
2023-06-05 13:40:00,16.77,16.78,16.75,16.76,104496.0,15.0,15.009,14.9821,14.9911,104496.0
2023-06-05 13:45:00,16.76,16.79,16.75,16.79,109163.0,14.9911,15.0179,14.9821,15.0179,109163.0
2023-06-05 13:50:00,16.79,16.81,16.78,16.81,129291.0,15.0179,15.0358,15.009,15.0358,129291.0
2023-06-05 13:55:00,16.8,16.81,16.78,16.79,149166.0,15.0269,15.0358,15.009,15.0179,149166.0
2023-06-05 14:00:00,16.79,16.79,16.77,16.77,63409.0,15.0179,15.0179,15.0,15.0,63409.0
2023-06-05 14:05:00,16.77,16.78,16.75,16.77,107151.0,15.0,15.009,14.9821,15.0,107151.0
2023-06-05 14:10:00,16.77,16.78,16.76,16.78,106056.0,15.0,15.009,14.9911,15.009,106056.0
2023-06-05 14:15:00,16.78,16.79,16.77,16.78,59840.0,15.009,15.0179,15.0,15.009,59840.0
2023-06-05 14:20:00,16.78,16.78,16.75,16.76,91869.0,15.009,15.009,14.9821,14.9911,91869.0
2023-06-05 14:25:00,16.76,16.77,16.74,16.76,124173.0,14.9911,15.0,14.9732,14.9911,124173.0
2023-06-05 14:30:00,16.76,16.77,16.72,16.72,113936.0,14.9911,15.0,14.9553,14.9553,113936.0
2023-06-05 14:35:00,16.73,16.75,16.72,16.73,85417.0,14.9642,14.9821,14.9553,14.9642,85417.0
2023-06-05 14:40:00,16.73,16.75,16.73,16.75,92811.0,14.9642,14.9821,14.9642,14.9821,92811.0
2023-06-05 14:45:00,16.74,16.75,16.73,16.75,75606.0,14.9732,14.9821,14.9642,14.9821,75606.0
2023-06-05 14:50:00,16.74,16.76,16.72,16.76,165705.0,14.9732,14.9911,14.9553,14.9911,165705.0
2023-06-05 14:55:00,16.76,16.77,16.75,16.77,51456.0,14.9911,15.0,14.9821,15.0,51456.0
2023-06-05 15:00:00,16.77,16.77,16.72,16.73,277330.0,15.0,15.0,14.9553,14.9642,277330.0
2023-06-05 15:05:00,16.73,16.74,16.71,16.73,268632.0,14.9642,14.9732,14.9464,14.9642,268632.0
2023-06-05 15:10:00,16.73,16.76,16.72,16.76,214289.0,14.9642,14.9911,14.9553,14.9911,214289.0
2023-06-05 15:15:00,16.76,16.76,16.74,16.76,172352.0,14.9911,14.9911,14.9732,14.9911,172352.0
2023-06-05 15:20:00,16.76,16.77,16.74,16.75,155052.0,14.9911,15.0,14.9732,14.9821,155052.0
2023-06-05 15:25:00,16.74,16.75,16.73,16.75,144311.0,14.9732,14.9821,14.9642,14.9821,144311.0
2023-06-05 15:30:00,16.75,16.76,16.72,16.73,309376.0,14.9821,14.9911,14.9553,14.9642,309376.0
2023-06-05 15:35:00,16.72,16.76,16.72,16.76,385004.0,14.9553,14.9911,14.9553,14.9911,385004.0
2023-06-05 15:40:00,16.76,16.76,16.75,16.76,269797.0,14.9911,14.9911,14.9821,14.9911,269797.0
2023-06-05 15:45:00,16.76,16.78,16.74,16.78,433963.0,14.9911,15.009,14.9732,15.009,433963.0
2023-06-05 15:50:00,16.78,16.79,16.77,16.77,408578.0,15.009,15.0179,15.0,15.0,408578.0
2023-06-05 15:55:00,16.78,16.78,16.76,16.76,787502.0,15.009,15.009,14.9911,14.9911,787502.0
2023-06-06 09:30:00,16.67,16.71,16.64,16.69,149480.0,14.9106,14.9464,14.8837,14.9285,149480.0
2023-06-06 09:35:00,16.68,16.73,16.66,16.71,94909.0,14.9195,14.9642,14.9016,14.9464,94909.0
2023-06-06 09:40:00,16.71,16.74,16.69,16.73,136873.0,14.9464,14.9732,14.9285,14.9642,136873.0
2023-06-06 09:45:00,16.74,16.75,16.7,16.71,186144.0,14.9732,14.9821,14.9374,14.9464,186144.0
2023-06-06 09:50:00,16.72,16.75,16.69,16.71,90798.0,14.9553,14.9821,14.9285,14.9464,90798.0
2023-06-06 09:55:00,16.71,16.72,16.66,16.66,60351.0,14.9464,14.9553,14.9016,14.9016,60351.0
2023-06-06 10:00:00,16.66,16.69,16.66,16.68,187367.0,14.9016,14.9285,14.9016,14.9195,187367.0
2023-06-06 10:05:00,16.68,16.72,16.68,16.72,73628.0,14.9195,14.9553,14.9195,14.9553,73628.0
2023-06-06 10:10:00,16.71,16.74,16.7,16.71,183041.0,14.9464,14.9732,14.9374,14.9464,183041.0
2023-06-06 10:15:00,16.72,16.74,16.7,16.73,109896.0,14.9553,14.9732,14.9374,14.9642,109896.0
2023-06-06 10:20:00,16.73,16.74,16.71,16.71,71404.0,14.9642,14.9732,14.9464,14.9464,71404.0
2023-06-06 10:25:00,16.71,16.74,16.71,16.73,77448.0,14.9464,14.9732,14.9464,14.9642,77448.0
2023-06-06 10:30:00,16.73,16.75,16.72,16.75,70055.0,14.9642,14.9821,14.9553,14.9821,70055.0
2023-06-06 10:35:00,16.75,16.75,16.69,16.71,130962.0,14.9821,14.9821,14.9285,14.9464,130962.0
2023-06-06 10:40:00,16.71,16.72,16.69,16.71,83562.0,14.9464,14.9553,14.9285,14.9464,83562.0
2023-06-06 10:45:00,16.71,16.75,16.7,16.75,149240.0,14.9464,14.9821,14.9374,14.9821,149240.0
2023-06-06 10:50:00,16.75,16.75,16.73,16.75,112161.0,14.9821,14.9821,14.9642,14.9821,112161.0
2023-06-06 10:55:00,16.75,16.75,16.72,16.74,97199.0,14.9821,14.9821,14.9553,14.9732,97199.0
2023-06-06 11:00:00,16.74,16.78,16.73,16.78,109243.0,14.9732,15.009,14.9642,15.009,109243.0
2023-06-06 11:05:00,16.78,16.78,16.75,16.77,126763.0,15.009,15.009,14.9821,15.0,126763.0
2023-06-06 11:10:00,16.77,16.78,16.76,16.77,104845.0,15.0,15.009,14.9911,15.0,104845.0
2023-06-06 11:15:00,16.77,16.8,16.76,16.79,157061.0,15.0,15.0269,14.9911,15.0179,157061.0
2023-06-06 11:20:00,16.79,16.79,16.76,16.76,61551.0,15.0179,15.0179,14.9911,14.9911,61551.0
2023-06-06 11:25:00,16.76,16.78,16.75,16.77,52612.0,14.9911,15.009,14.9821,15.0,52612.0
2023-06-06 11:30:00,16.78,16.79,16.77,16.78,60873.0,15.009,15.0179,15.0,15.009,60873.0
2023-06-06 11:35:00,16.77,16.8,16.77,16.79,77818.0,15.0,15.0269,15.0,15.0179,77818.0
2023-06-06 11:40:00,16.8,16.81,16.78,16.8,98007.0,15.0269,15.0358,15.009,15.0269,98007.0
2023-06-06 11:45:00,16.8,16.82,16.79,16.82,63715.0,15.0269,15.0447,15.0179,15.0447,63715.0
2023-06-06 11:50:00,16.82,16.82,16.78,16.79,104134.0,15.0447,15.0447,15.009,15.0179,104134.0
2023-06-06 11:55:00,16.78,16.79,16.75,16.76,164308.0,15.009,15.0179,14.9821,14.9911,164308.0
2023-06-06 12:00:00,16.75,16.76,16.74,16.76,71167.0,14.9821,14.9911,14.9732,14.9911,71167.0
2023-06-06 12:05:00,16.76,16.77,16.73,16.77,104130.0,14.9911,15.0,14.9642,15.0,104130.0
2023-06-06 12:10:00,16.77,16.77,16.75,16.76,53573.0,15.0,15.0,14.9821,14.9911,53573.0
2023-06-06 12:15:00,16.75,16.76,16.74,16.74,90232.0,14.9821,14.9911,14.9732,14.9732,90232.0
2023-06-06 12:20:00,16.75,16.76,16.74,16.75,37511.0,14.9821,14.9911,14.9732,14.9821,37511.0
2023-06-06 12:25:00,16.75,16.76,16.73,16.74,52690.0,14.9821,14.9911,14.9642,14.9732,52690.0
2023-06-06 12:30:00,16.75,16.75,16.73,16.74,84100.0,14.9821,14.9821,14.9642,14.9732,84100.0
2023-06-06 12:35:00,16.74,16.76,16.73,16.75,150128.0,14.9732,14.9911,14.9642,14.9821,150128.0
2023-06-06 12:40:00,16.75,16.76,16.73,16.75,48047.0,14.9821,14.9911,14.9642,14.9821,48047.0
2023-06-06 12:45:00,16.76,16.77,16.75,16.77,72865.0,14.9911,15.0,14.9821,15.0,72865.0
2023-06-06 12:50:00,16.77,16.8,16.76,16.79,167653.0,15.0,15.0269,14.9911,15.0179,167653.0
2023-06-06 12:55:00,16.79,16.82,16.78,16.82,83809.0,15.0179,15.0447,15.009,15.0447,83809.0
2023-06-06 13:00:00,16.82,16.82,16.79,16.79,126533.0,15.0447,15.0447,15.0179,15.0179,126533.0
2023-06-06 13:05:00,16.79,16.81,16.78,16.8,92578.0,15.0179,15.0358,15.009,15.0269,92578.0
2023-06-06 13:10:00,16.8,16.81,16.8,16.8,35522.0,15.0269,15.0358,15.0269,15.0269,35522.0
2023-06-06 13:15:00,16.8,16.82,16.79,16.8,74066.0,15.0269,15.0447,15.0179,15.0269,74066.0
2023-06-06 13:20:00,16.79,16.79,16.77,16.79,118354.0,15.0179,15.0179,15.0,15.0179,118354.0
2023-06-06 13:25:00,16.78,16.79,16.76,16.78,66359.0,15.009,15.0179,14.9911,15.009,66359.0
2023-06-06 13:30:00,16.78,16.79,16.77,16.79,124811.0,15.009,15.0179,15.0,15.0179,124811.0
2023-06-06 13:35:00,16.79,16.8,16.78,16.79,67392.0,15.0179,15.0269,15.009,15.0179,67392.0
2023-06-06 13:40:00,16.79,16.79,16.78,16.78,42910.0,15.0179,15.0179,15.009,15.009,42910.0
2023-06-06 13:45:00,16.78,16.79,16.77,16.78,40776.0,15.009,15.0179,15.0,15.009,40776.0
2023-06-06 13:50:00,16.77,16.79,16.77,16.79,31357.0,15.0,15.0179,15.0,15.0179,31357.0
2023-06-06 13:55:00,16.78,16.8,16.78,16.8,79118.0,15.009,15.0269,15.009,15.0269,79118.0
2023-06-06 14:00:00,16.79,16.8,16.77,16.79,69541.0,15.0179,15.0269,15.0,15.0179,69541.0
2023-06-06 14:05:00,16.79,16.8,16.78,16.79,57466.0,15.0179,15.0269,15.009,15.0179,57466.0
2023-06-06 14:10:00,16.79,16.8,16.78,16.8,48601.0,15.0179,15.0269,15.009,15.0269,48601.0
2023-06-06 14:15:00,16.8,16.81,16.78,16.81,276086.0,15.0269,15.0358,15.009,15.0358,276086.0
2023-06-06 14:20:00,16.81,16.81,16.8,16.8,64770.0,15.0358,15.0358,15.0269,15.0269,64770.0
2023-06-06 14:25:00,16.8,16.82,16.8,16.82,51985.0,15.0269,15.0447,15.0269,15.0447,51985.0
2023-06-06 14:30:00,16.82,16.82,16.81,16.82,39279.0,15.0447,15.0447,15.0358,15.0447,39279.0
2023-06-06 14:35:00,16.82,16.84,16.81,16.83,60707.0,15.0447,15.0626,15.0358,15.0537,60707.0
2023-06-06 14:40:00,16.84,16.84,16.83,16.83,45789.0,15.0626,15.0626,15.0537,15.0537,45789.0
2023-06-06 14:45:00,16.83,16.86,16.82,16.85,357780.0,15.0537,15.0805,15.0447,15.0716,357780.0
2023-06-06 14:50:00,16.85,16.85,16.83,16.85,86831.0,15.0716,15.0716,15.0537,15.0716,86831.0
2023-06-06 14:55:00,16.85,16.85,16.83,16.84,98727.0,15.0716,15.0716,15.0537,15.0626,98727.0
2023-06-06 15:00:00,16.84,16.85,16.83,16.85,59657.0,15.0626,15.0716,15.0537,15.0716,59657.0
2023-06-06 15:05:00,16.84,16.85,16.84,16.85,45146.0,15.0626,15.0716,15.0626,15.0716,45146.0
2023-06-06 15:10:00,16.85,16.86,16.84,16.85,91399.0,15.0716,15.0805,15.0626,15.0716,91399.0
2023-06-06 15:15:00,16.85,16.87,16.84,16.87,101094.0,15.0716,15.0895,15.0626,15.0895,101094.0
2023-06-06 15:20:00,16.87,16.88,16.86,16.88,72351.0,15.0895,15.0984,15.0805,15.0984,72351.0
2023-06-06 15:25:00,16.88,16.89,16.87,16.89,97568.0,15.0984,15.1074,15.0895,15.1074,97568.0
2023-06-06 15:30:00,16.89,16.91,16.89,16.91,145660.0,15.1074,15.1252,15.1074,15.1252,145660.0
2023-06-06 15:35:00,16.91,16.91,16.85,16.86,191764.0,15.1252,15.1252,15.0716,15.0805,191764.0
2023-06-06 15:40:00,16.86,16.87,16.85,16.86,282465.0,15.0805,15.0895,15.0716,15.0805,282465.0
2023-06-06 15:45:00,16.86,16.88,16.86,16.87,304082.0,15.0805,15.0984,15.0805,15.0895,304082.0
2023-06-06 15:50:00,16.87,16.88,16.85,16.86,379805.0,15.0895,15.0984,15.0716,15.0805,379805.0
2023-06-06 15:55:00,16.86,16.86,16.83,16.85,688830.0,15.0805,15.0805,15.0537,15.0716,688830.0
2023-06-07 09:30:00,16.95,16.95,16.88,16.92,237209.0,15.161,15.161,15.0984,15.1342,237209.0
2023-06-07 09:35:00,16.92,16.99,16.91,16.99,81987.0,15.1342,15.1968,15.1252,15.1968,81987.0
2023-06-07 09:40:00,17.0,17.0,16.95,16.96,77448.0,15.2057,15.2057,15.161,15.17,77448.0
2023-06-07 09:45:00,16.97,17.02,16.95,17.01,118931.0,15.1789,15.2236,15.161,15.2147,118931.0
2023-06-07 09:50:00,17.02,17.04,17.02,17.03,68444.0,15.2236,15.2415,15.2236,15.2326,68444.0
2023-06-07 09:55:00,17.04,17.07,17.03,17.05,96325.0,15.2415,15.2684,15.2326,15.2505,96325.0
2023-06-07 10:00:00,17.05,17.08,17.04,17.07,114601.0,15.2505,15.2773,15.2415,15.2684,114601.0
2023-06-07 10:05:00,17.07,17.1,17.07,17.09,38970.0,15.2684,15.2952,15.2684,15.2862,38970.0
2023-06-07 10:10:00,17.1,17.12,17.09,17.09,123439.0,15.2952,15.3131,15.2862,15.2862,123439.0
2023-06-07 10:15:00,17.1,17.12,17.09,17.12,125490.0,15.2952,15.3131,15.2862,15.3131,125490.0
2023-06-07 10:20:00,17.11,17.16,17.11,17.14,148013.0,15.3041,15.3489,15.3041,15.331,148013.0
2023-06-07 10:25:00,17.14,17.15,17.08,17.1,241528.0,15.331,15.3399,15.2773,15.2952,241528.0
2023-06-07 10:30:00,17.1,17.12,17.07,17.08,243092.0,15.2952,15.3131,15.2684,15.2773,243092.0
2023-06-07 10:35:00,17.07,17.12,17.07,17.09,175932.0,15.2684,15.3131,15.2684,15.2862,175932.0
2023-06-07 10:40:00,17.08,17.12,17.07,17.11,87666.0,15.2773,15.3131,15.2684,15.3041,87666.0
2023-06-07 10:45:00,17.11,17.14,17.1,17.14,92165.0,15.3041,15.331,15.2952,15.331,92165.0
2023-06-07 10:50:00,17.14,17.15,17.12,17.14,127992.0,15.331,15.3399,15.3131,15.331,127992.0
2023-06-07 10:55:00,17.15,17.16,17.13,17.16,130449.0,15.3399,15.3489,15.322,15.3489,130449.0
2023-06-07 11:00:00,17.16,17.16,17.12,17.13,55569.0,15.3489,15.3489,15.3131,15.322,55569.0
2023-06-07 11:05:00,17.13,17.14,17.12,17.14,67003.0,15.322,15.331,15.3131,15.331,67003.0
2023-06-07 11:10:00,17.14,17.15,17.13,17.14,93935.0,15.331,15.3399,15.322,15.331,93935.0
2023-06-07 11:15:00,17.14,17.17,17.12,17.14,185266.0,15.331,15.3578,15.3131,15.331,185266.0
2023-06-07 11:20:00,17.14,17.15,17.13,17.15,82945.0,15.331,15.3399,15.322,15.3399,82945.0
2023-06-07 11:25:00,17.14,17.16,17.14,17.14,119558.0,15.331,15.3489,15.331,15.331,119558.0
2023-06-07 11:30:00,17.14,17.16,17.13,17.14,147547.0,15.331,15.3489,15.322,15.331,147547.0
2023-06-07 11:35:00,17.14,17.16,17.13,17.14,195771.0,15.331,15.3489,15.322,15.331,195771.0
2023-06-07 11:40:00,17.14,17.15,17.13,17.14,80225.0,15.331,15.3399,15.322,15.331,80225.0
2023-06-07 11:45:00,17.14,17.15,17.13,17.13,139250.0,15.331,15.3399,15.322,15.322,139250.0
2023-06-07 11:50:00,17.14,17.15,17.13,17.13,85486.0,15.331,15.3399,15.322,15.322,85486.0
2023-06-07 11:55:00,17.13,17.15,17.12,17.14,114707.0,15.322,15.3399,15.3131,15.331,114707.0
2023-06-07 12:00:00,17.14,17.16,17.13,17.15,97232.0,15.331,15.3489,15.322,15.3399,97232.0
2023-06-07 12:05:00,17.14,17.16,17.14,17.15,60588.0,15.331,15.3489,15.331,15.3399,60588.0
2023-06-07 12:10:00,17.15,17.15,17.14,17.14,50029.0,15.3399,15.3399,15.331,15.331,50029.0
2023-06-07 12:15:00,17.14,17.16,17.14,17.15,115466.0,15.331,15.3489,15.331,15.3399,115466.0
2023-06-07 12:20:00,17.15,17.16,17.13,17.16,65285.0,15.3399,15.3489,15.322,15.3489,65285.0
2023-06-07 12:25:00,17.15,17.18,17.15,17.17,102427.0,15.3399,15.3667,15.3399,15.3578,102427.0
2023-06-07 12:30:00,17.16,17.18,17.15,17.16,61544.0,15.3489,15.3667,15.3399,15.3489,61544.0
2023-06-07 12:35:00,17.15,17.16,17.14,17.15,46877.0,15.3399,15.3489,15.331,15.3399,46877.0
2023-06-07 12:40:00,17.16,17.16,17.15,17.15,21967.0,15.3489,15.3489,15.3399,15.3399,21967.0
2023-06-07 12:45:00,17.15,17.17,17.14,17.14,83489.0,15.3399,15.3578,15.331,15.331,83489.0
2023-06-07 12:50:00,17.14,17.16,17.14,17.14,49778.0,15.331,15.3489,15.331,15.331,49778.0
2023-06-07 12:55:00,17.14,17.15,17.13,17.14,59663.0,15.331,15.3399,15.322,15.331,59663.0
2023-06-07 13:00:00,17.14,17.16,17.12,17.12,283220.0,15.331,15.3489,15.3131,15.3131,283220.0
2023-06-07 13:05:00,17.12,17.15,17.11,17.14,77810.0,15.3131,15.3399,15.3041,15.331,77810.0
2023-06-07 13:10:00,17.14,17.15,17.12,17.14,59389.0,15.331,15.3399,15.3131,15.331,59389.0
2023-06-07 13:15:00,17.14,17.15,17.13,17.14,22685.0,15.331,15.3399,15.322,15.331,22685.0
2023-06-07 13:20:00,17.14,17.14,17.12,17.13,36063.0,15.331,15.331,15.3131,15.322,36063.0
2023-06-07 13:25:00,17.13,17.15,17.12,17.14,79867.0,15.322,15.3399,15.3131,15.331,79867.0
2023-06-07 13:30:00,17.13,17.14,17.11,17.12,65021.0,15.322,15.331,15.3041,15.3131,65021.0
2023-06-07 13:35:00,17.13,17.13,17.11,17.13,43756.0,15.322,15.322,15.3041,15.322,43756.0
2023-06-07 13:40:00,17.13,17.14,17.12,17.14,28765.0,15.322,15.331,15.3131,15.331,28765.0
2023-06-07 13:45:00,17.14,17.15,17.12,17.14,71345.0,15.331,15.3399,15.3131,15.331,71345.0
2023-06-07 13:50:00,17.14,17.15,17.13,17.14,40718.0,15.331,15.3399,15.322,15.331,40718.0
2023-06-07 13:55:00,17.15,17.16,17.14,17.15,90038.0,15.3399,15.3489,15.331,15.3399,90038.0
2023-06-07 14:00:00,17.15,17.19,17.15,17.18,101008.0,15.3399,15.3757,15.3399,15.3667,101008.0
2023-06-07 14:05:00,17.18,17.18,17.16,17.18,71319.0,15.3667,15.3667,15.3489,15.3667,71319.0
2023-06-07 14:10:00,17.18,17.18,17.15,17.16,72341.0,15.3667,15.3667,15.3399,15.3489,72341.0
2023-06-07 14:15:00,17.16,17.18,17.16,17.17,70911.0,15.3489,15.3667,15.3489,15.3578,70911.0
2023-06-07 14:20:00,17.17,17.18,17.16,17.18,55148.0,15.3578,15.3667,15.3489,15.3667,55148.0
2023-06-07 14:25:00,17.18,17.2,17.18,17.2,90684.0,15.3667,15.3846,15.3667,15.3846,90684.0
2023-06-07 14:30:00,17.2,17.2,17.17,17.18,88971.0,15.3846,15.3846,15.3578,15.3667,88971.0
2023-06-07 14:35:00,17.19,17.19,17.17,17.18,43852.0,15.3757,15.3757,15.3578,15.3667,43852.0
2023-06-07 14:40:00,17.19,17.19,17.17,17.18,45176.0,15.3757,15.3757,15.3578,15.3667,45176.0
2023-06-07 14:45:00,17.17,17.18,17.16,17.18,24661.0,15.3578,15.3667,15.3489,15.3667,24661.0
2023-06-07 14:50:00,17.18,17.19,17.16,17.18,78790.0,15.3667,15.3757,15.3489,15.3667,78790.0
2023-06-07 14:55:00,17.18,17.18,17.16,17.18,42675.0,15.3667,15.3667,15.3489,15.3667,42675.0
2023-06-07 15:00:00,17.18,17.18,17.15,17.16,123513.0,15.3667,15.3667,15.3399,15.3489,123513.0
2023-06-07 15:05:00,17.16,17.17,17.15,17.16,52254.0,15.3489,15.3578,15.3399,15.3489,52254.0
2023-06-07 15:10:00,17.16,17.17,17.15,17.16,123852.0,15.3489,15.3578,15.3399,15.3489,123852.0
2023-06-07 15:15:00,17.16,17.18,17.15,17.18,72285.0,15.3489,15.3667,15.3399,15.3667,72285.0
2023-06-07 15:20:00,17.18,17.2,17.17,17.2,71202.0,15.3667,15.3846,15.3578,15.3846,71202.0
2023-06-07 15:25:00,17.19,17.19,17.17,17.19,109216.0,15.3757,15.3757,15.3578,15.3757,109216.0
2023-06-07 15:30:00,17.19,17.2,17.18,17.2,65554.0,15.3757,15.3846,15.3667,15.3846,65554.0
2023-06-07 15:35:00,17.2,17.22,17.19,17.21,188831.0,15.3846,15.4025,15.3757,15.3936,188831.0
2023-06-07 15:40:00,17.22,17.23,17.21,17.21,328575.0,15.4025,15.4115,15.3936,15.3936,328575.0
2023-06-07 15:45:00,17.22,17.24,17.21,17.23,323604.0,15.4025,15.4204,15.3936,15.4115,323604.0
2023-06-07 15:50:00,17.24,17.24,17.21,17.23,770969.0,15.4204,15.4204,15.3936,15.4115,770969.0
2023-06-07 15:55:00,17.23,17.26,17.22,17.23,979387.0,15.4115,15.4383,15.4025,15.4115,979387.0
2023-06-08 09:30:00,17.27,17.3,17.21,17.28,284540.0,15.4472,15.4741,15.3936,15.4562,284540.0
2023-06-08 09:35:00,17.27,17.28,17.21,17.21,31764.0,15.4472,15.4562,15.3936,15.3936,31764.0
2023-06-08 09:40:00,17.21,17.22,17.16,17.19,107489.0,15.3936,15.4025,15.3489,15.3757,107489.0
2023-06-08 09:45:00,17.2,17.2,17.14,17.16,99398.0,15.3846,15.3846,15.331,15.3489,99398.0
2023-06-08 09:50:00,17.16,17.18,17.13,17.17,67235.0,15.3489,15.3667,15.322,15.3578,67235.0
2023-06-08 09:55:00,17.18,17.19,17.14,17.15,55999.0,15.3667,15.3757,15.331,15.3399,55999.0
2023-06-08 10:00:00,17.15,17.2,17.15,17.17,74863.0,15.3399,15.3846,15.3399,15.3578,74863.0
2023-06-08 10:05:00,17.17,17.19,17.16,17.18,63899.0,15.3578,15.3757,15.3489,15.3667,63899.0
2023-06-08 10:10:00,17.19,17.19,17.17,17.17,58222.0,15.3757,15.3757,15.3578,15.3578,58222.0
2023-06-08 10:15:00,17.18,17.21,17.17,17.2,33566.0,15.3667,15.3936,15.3578,15.3846,33566.0
2023-06-08 10:20:00,17.2,17.22,17.19,17.2,44536.0,15.3846,15.4025,15.3757,15.3846,44536.0
2023-06-08 10:25:00,17.2,17.2,17.18,17.19,12734.0,15.3846,15.3846,15.3667,15.3757,12734.0
2023-06-08 10:30:00,17.19,17.21,17.16,17.17,45151.0,15.3757,15.3936,15.3489,15.3578,45151.0
2023-06-08 10:35:00,17.16,17.18,17.16,17.17,66256.0,15.3489,15.3667,15.3489,15.3578,66256.0
2023-06-08 10:40:00,17.17,17.19,17.16,17.19,47794.0,15.3578,15.3757,15.3489,15.3757,47794.0
2023-06-08 10:45:00,17.19,17.21,17.18,17.21,88913.0,15.3757,15.3936,15.3667,15.3936,88913.0
2023-06-08 10:50:00,17.21,17.21,17.16,17.16,50786.0,15.3936,15.3936,15.3489,15.3489,50786.0
2023-06-08 10:55:00,17.16,17.17,17.13,17.14,34779.0,15.3489,15.3578,15.322,15.331,34779.0
2023-06-08 11:00:00,17.15,17.16,17.1,17.1,59865.0,15.3399,15.3489,15.2952,15.2952,59865.0
2023-06-08 11:05:00,17.1,17.14,17.09,17.12,54486.0,15.2952,15.331,15.2862,15.3131,54486.0
2023-06-08 11:10:00,17.12,17.14,17.11,17.11,71129.0,15.3131,15.331,15.3041,15.3041,71129.0
2023-06-08 11:15:00,17.12,17.13,17.11,17.13,38312.0,15.3131,15.322,15.3041,15.322,38312.0
2023-06-08 11:20:00,17.13,17.14,17.12,17.14,44446.0,15.322,15.331,15.3131,15.331,44446.0
2023-06-08 11:25:00,17.13,17.14,17.12,17.13,32441.0,15.322,15.331,15.3131,15.322,32441.0
2023-06-08 11:30:00,17.13,17.15,17.13,17.13,50087.0,15.322,15.3399,15.322,15.322,50087.0
2023-06-08 11:35:00,17.13,17.14,17.12,17.13,42339.0,15.322,15.331,15.3131,15.322,42339.0
2023-06-08 11:40:00,17.13,17.14,17.09,17.09,93678.0,15.322,15.331,15.2862,15.2862,93678.0
2023-06-08 11:45:00,17.1,17.1,17.05,17.07,127791.0,15.2952,15.2952,15.2505,15.2684,127791.0
2023-06-08 11:50:00,17.08,17.08,17.03,17.04,138716.0,15.2773,15.2773,15.2326,15.2415,138716.0
2023-06-08 11:55:00,17.05,17.06,17.03,17.04,53228.0,15.2505,15.2594,15.2326,15.2415,53228.0
2023-06-08 12:00:00,17.04,17.07,17.02,17.07,72892.0,15.2415,15.2684,15.2236,15.2684,72892.0
2023-06-08 12:05:00,17.07,17.11,17.06,17.11,72142.0,15.2684,15.3041,15.2594,15.3041,72142.0
2023-06-08 12:10:00,17.11,17.13,17.1,17.13,32372.0,15.3041,15.322,15.2952,15.322,32372.0
2023-06-08 12:15:00,17.13,17.16,17.12,17.16,70697.0,15.322,15.3489,15.3131,15.3489,70697.0
2023-06-08 12:20:00,17.16,17.17,17.14,17.16,91313.0,15.3489,15.3578,15.331,15.3489,91313.0
2023-06-08 12:25:00,17.15,17.21,17.15,17.19,68548.0,15.3399,15.3936,15.3399,15.3757,68548.0
2023-06-08 12:30:00,17.19,17.2,17.17,17.2,81861.0,15.3757,15.3846,15.3578,15.3846,81861.0
2023-06-08 12:35:00,17.19,17.23,17.19,17.22,144207.0,15.3757,15.4115,15.3757,15.4025,144207.0
2023-06-08 12:40:00,17.21,17.22,17.18,17.21,448148.0,15.3936,15.4025,15.3667,15.3936,448148.0
2023-06-08 12:45:00,17.21,17.23,17.2,17.21,53631.0,15.3936,15.4115,15.3846,15.3936,53631.0
2023-06-08 12:50:00,17.21,17.24,17.21,17.23,52640.0,15.3936,15.4204,15.3936,15.4115,52640.0
2023-06-08 12:55:00,17.24,17.24,17.22,17.23,31554.0,15.4204,15.4204,15.4025,15.4115,31554.0
2023-06-08 13:00:00,17.22,17.25,17.21,17.21,102595.0,15.4025,15.4294,15.3936,15.3936,102595.0
2023-06-08 13:05:00,17.21,17.25,17.21,17.25,74482.0,15.3936,15.4294,15.3936,15.4294,74482.0
2023-06-08 13:10:00,17.25,17.25,17.23,17.23,69700.0,15.4294,15.4294,15.4115,15.4115,69700.0
2023-06-08 13:15:00,17.23,17.26,17.23,17.25,36541.0,15.4115,15.4383,15.4115,15.4294,36541.0
2023-06-08 13:20:00,17.25,17.26,17.24,17.24,31505.0,15.4294,15.4383,15.4204,15.4204,31505.0
2023-06-08 13:25:00,17.24,17.25,17.23,17.23,84513.0,15.4204,15.4294,15.4115,15.4115,84513.0
2023-06-08 13:30:00,17.23,17.25,17.23,17.25,105857.0,15.4115,15.4294,15.4115,15.4294,105857.0
2023-06-08 13:35:00,17.24,17.27,17.24,17.27,133085.0,15.4204,15.4472,15.4204,15.4472,133085.0
2023-06-08 13:40:00,17.27,17.27,17.24,17.25,103305.0,15.4472,15.4472,15.4204,15.4294,103305.0
2023-06-08 13:45:00,17.25,17.25,17.23,17.23,41843.0,15.4294,15.4294,15.4115,15.4115,41843.0
2023-06-08 13:50:00,17.23,17.25,17.23,17.23,38112.0,15.4115,15.4294,15.4115,15.4115,38112.0
2023-06-08 13:55:00,17.23,17.25,17.22,17.25,68683.0,15.4115,15.4294,15.4025,15.4294,68683.0
2023-06-08 14:00:00,17.24,17.25,17.24,17.24,36605.0,15.4204,15.4294,15.4204,15.4204,36605.0
2023-06-08 14:05:00,17.24,17.25,17.24,17.25,84155.0,15.4204,15.4294,15.4204,15.4294,84155.0
2023-06-08 14:10:00,17.24,17.24,17.23,17.23,27179.0,15.4204,15.4204,15.4115,15.4115,27179.0
2023-06-08 14:15:00,17.23,17.25,17.23,17.23,56824.0,15.4115,15.4294,15.4115,15.4115,56824.0
2023-06-08 14:20:00,17.23,17.25,17.23,17.24,48594.0,15.4115,15.4294,15.4115,15.4204,48594.0
2023-06-08 14:25:00,17.23,17.27,17.23,17.27,166095.0,15.4115,15.4472,15.4115,15.4472,166095.0
2023-06-08 14:30:00,17.27,17.29,17.26,17.29,98204.0,15.4472,15.4651,15.4383,15.4651,98204.0
2023-06-08 14:35:00,17.29,17.29,17.28,17.29,40587.0,15.4651,15.4651,15.4562,15.4651,40587.0
2023-06-08 14:40:00,17.29,17.3,17.28,17.3,59423.0,15.4651,15.4741,15.4562,15.4741,59423.0
2023-06-08 14:45:00,17.3,17.3,17.27,17.27,136655.0,15.4741,15.4741,15.4472,15.4472,136655.0
2023-06-08 14:50:00,17.28,17.28,17.27,17.27,75056.0,15.4562,15.4562,15.4472,15.4472,75056.0
2023-06-08 14:55:00,17.27,17.3,17.27,17.29,103228.0,15.4472,15.4741,15.4472,15.4651,103228.0
2023-06-08 15:00:00,17.29,17.29,17.28,17.29,41723.0,15.4651,15.4651,15.4562,15.4651,41723.0
2023-06-08 15:05:00,17.28,17.29,17.26,17.27,68257.0,15.4562,15.4651,15.4383,15.4472,68257.0
2023-06-08 15:10:00,17.26,17.28,17.26,17.27,59776.0,15.4383,15.4562,15.4383,15.4472,59776.0
2023-06-08 15:15:00,17.27,17.27,17.25,17.26,37934.0,15.4472,15.4472,15.4294,15.4383,37934.0
2023-06-08 15:20:00,17.26,17.28,17.25,17.28,114205.0,15.4383,15.4562,15.4294,15.4562,114205.0
2023-06-08 15:25:00,17.28,17.28,17.26,17.27,47949.0,15.4562,15.4562,15.4383,15.4472,47949.0
2023-06-08 15:30:00,17.27,17.27,17.25,17.26,113939.0,15.4472,15.4472,15.4294,15.4383,113939.0
2023-06-08 15:35:00,17.26,17.27,17.25,17.27,72303.0,15.4383,15.4472,15.4294,15.4472,72303.0
2023-06-08 15:40:00,17.27,17.29,17.26,17.29,111856.0,15.4472,15.4651,15.4383,15.4651,111856.0
2023-06-08 15:45:00,17.29,17.3,17.28,17.3,262612.0,15.4651,15.4741,15.4562,15.4741,262612.0
2023-06-08 15:50:00,17.3,17.3,17.28,17.29,329684.0,15.4741,15.4741,15.4562,15.4651,329684.0
2023-06-08 15:55:00,17.29,17.33,17.28,17.32,802316.0,15.4651,15.5009,15.4562,15.492,802316.0
2023-06-09 09:30:00,17.35,17.37,17.29,17.32,196715.0,15.5188,15.5367,15.4651,15.492,196715.0
2023-06-09 09:35:00,17.31,17.32,17.24,17.27,194037.0,15.483,15.492,15.4204,15.4472,194037.0
2023-06-09 09:40:00,17.28,17.32,17.27,17.29,178750.0,15.4562,15.492,15.4472,15.4651,178750.0
2023-06-09 09:45:00,17.28,17.3,17.23,17.26,190493.0,15.4562,15.4741,15.4115,15.4383,190493.0
2023-06-09 09:50:00,17.26,17.3,17.25,17.3,225728.0,15.4383,15.4741,15.4294,15.4741,225728.0
2023-06-09 09:55:00,17.3,17.31,17.25,17.26,119734.0,15.4741,15.483,15.4294,15.4383,119734.0
2023-06-09 10:00:00,17.26,17.28,17.23,17.24,86908.0,15.4383,15.4562,15.4115,15.4204,86908.0
2023-06-09 10:05:00,17.25,17.25,17.19,17.2,72539.0,15.4294,15.4294,15.3757,15.3846,72539.0
2023-06-09 10:10:00,17.2,17.21,17.18,17.18,62673.0,15.3846,15.3936,15.3667,15.3667,62673.0
2023-06-09 10:15:00,17.18,17.21,17.18,17.2,89283.0,15.3667,15.3936,15.3667,15.3846,89283.0
2023-06-09 10:20:00,17.2,17.21,17.18,17.21,96689.0,15.3846,15.3936,15.3667,15.3936,96689.0
2023-06-09 10:25:00,17.21,17.24,17.2,17.23,56889.0,15.3936,15.4204,15.3846,15.4115,56889.0
2023-06-09 10:30:00,17.23,17.26,17.23,17.23,99910.0,15.4115,15.4383,15.4115,15.4115,99910.0
2023-06-09 10:35:00,17.23,17.27,17.23,17.25,96901.0,15.4115,15.4472,15.4115,15.4294,96901.0
2023-06-09 10:40:00,17.26,17.29,17.25,17.27,94780.0,15.4383,15.4651,15.4294,15.4472,94780.0
2023-06-09 10:45:00,17.28,17.3,17.27,17.28,90048.0,15.4562,15.4741,15.4472,15.4562,90048.0
2023-06-09 10:50:00,17.28,17.28,17.25,17.27,45304.0,15.4562,15.4562,15.4294,15.4472,45304.0
2023-06-09 10:55:00,17.26,17.29,17.24,17.25,99525.0,15.4383,15.4651,15.4204,15.4294,99525.0
2023-06-09 11:00:00,17.25,17.27,17.24,17.25,44123.0,15.4294,15.4472,15.4204,15.4294,44123.0
2023-06-09 11:05:00,17.26,17.27,17.24,17.25,44736.0,15.4383,15.4472,15.4204,15.4294,44736.0
2023-06-09 11:10:00,17.24,17.25,17.22,17.22,26761.0,15.4204,15.4294,15.4025,15.4025,26761.0
2023-06-09 11:15:00,17.22,17.24,17.21,17.21,57191.0,15.4025,15.4204,15.3936,15.3936,57191.0
2023-06-09 11:20:00,17.21,17.22,17.18,17.19,52694.0,15.3936,15.4025,15.3667,15.3757,52694.0
2023-06-09 11:25:00,17.18,17.19,17.16,17.19,67756.0,15.3667,15.3757,15.3489,15.3757,67756.0
2023-06-09 11:30:00,17.19,17.19,17.16,17.17,118127.0,15.3757,15.3757,15.3489,15.3578,118127.0
2023-06-09 11:35:00,17.18,17.19,17.14,17.16,76249.0,15.3667,15.3757,15.331,15.3489,76249.0
2023-06-09 11:40:00,17.16,17.17,17.14,17.14,56670.0,15.3489,15.3578,15.331,15.331,56670.0
2023-06-09 11:45:00,17.14,17.15,17.12,17.13,73985.0,15.331,15.3399,15.3131,15.322,73985.0
2023-06-09 11:50:00,17.13,17.14,17.12,17.13,46435.0,15.322,15.331,15.3131,15.322,46435.0
2023-06-09 11:55:00,17.14,17.15,17.12,17.14,75976.0,15.331,15.3399,15.3131,15.331,75976.0
2023-06-09 12:00:00,17.14,17.17,17.13,17.16,71747.0,15.331,15.3578,15.322,15.3489,71747.0
2023-06-09 12:05:00,17.16,17.16,17.12,17.14,74060.0,15.3489,15.3489,15.3131,15.331,74060.0
2023-06-09 12:10:00,17.13,17.14,17.12,17.14,83507.0,15.322,15.331,15.3131,15.331,83507.0
2023-06-09 12:15:00,17.14,17.15,17.12,17.14,100148.0,15.331,15.3399,15.3131,15.331,100148.0
2023-06-09 12:20:00,17.14,17.15,17.13,17.14,71719.0,15.331,15.3399,15.322,15.331,71719.0
2023-06-09 12:25:00,17.14,17.15,17.13,17.14,28782.0,15.331,15.3399,15.322,15.331,28782.0
2023-06-09 12:30:00,17.14,17.16,17.14,17.16,38406.0,15.331,15.3489,15.331,15.3489,38406.0
2023-06-09 12:35:00,17.16,17.17,17.15,17.15,50336.0,15.3489,15.3578,15.3399,15.3399,50336.0
2023-06-09 12:40:00,17.15,17.17,17.15,17.16,62337.0,15.3399,15.3578,15.3399,15.3489,62337.0
2023-06-09 12:45:00,17.16,17.17,17.13,17.13,99315.0,15.3489,15.3578,15.322,15.322,99315.0
2023-06-09 12:50:00,17.14,17.15,17.13,17.14,27160.0,15.331,15.3399,15.322,15.331,27160.0
2023-06-09 12:55:00,17.15,17.15,17.14,17.14,40839.0,15.3399,15.3399,15.331,15.331,40839.0
2023-06-09 13:00:00,17.14,17.15,17.12,17.12,63388.0,15.331,15.3399,15.3131,15.3131,63388.0
2023-06-09 13:05:00,17.12,17.14,17.12,17.13,40872.0,15.3131,15.331,15.3131,15.322,40872.0
2023-06-09 13:10:00,17.13,17.13,17.12,17.12,19042.0,15.322,15.322,15.3131,15.3131,19042.0
2023-06-09 13:15:00,17.12,17.13,17.1,17.13,115123.0,15.3131,15.322,15.2952,15.322,115123.0
2023-06-09 13:20:00,17.12,17.13,17.11,17.11,41818.0,15.3131,15.322,15.3041,15.3041,41818.0
2023-06-09 13:25:00,17.11,17.12,17.09,17.11,74216.0,15.3041,15.3131,15.2862,15.3041,74216.0
2023-06-09 13:30:00,17.11,17.11,17.09,17.1,46998.0,15.3041,15.3041,15.2862,15.2952,46998.0
2023-06-09 13:35:00,17.1,17.11,17.09,17.1,61151.0,15.2952,15.3041,15.2862,15.2952,61151.0
2023-06-09 13:40:00,17.1,17.1,17.08,17.09,36779.0,15.2952,15.2952,15.2773,15.2862,36779.0
2023-06-09 13:45:00,17.09,17.1,17.07,17.07,126675.0,15.2862,15.2952,15.2684,15.2684,126675.0
2023-06-09 13:50:00,17.07,17.08,17.05,17.05,57022.0,15.2684,15.2773,15.2505,15.2505,57022.0
2023-06-09 13:55:00,17.05,17.06,17.04,17.05,188537.0,15.2505,15.2594,15.2415,15.2505,188537.0
2023-06-09 14:00:00,17.05,17.06,17.03,17.04,106406.0,15.2505,15.2594,15.2326,15.2415,106406.0
2023-06-09 14:05:00,17.03,17.05,17.03,17.03,130771.0,15.2326,15.2505,15.2326,15.2326,130771.0
2023-06-09 14:10:00,17.04,17.05,17.03,17.04,128401.0,15.2415,15.2505,15.2326,15.2415,128401.0
2023-06-09 14:15:00,17.04,17.05,17.02,17.03,221689.0,15.2415,15.2505,15.2236,15.2326,221689.0
2023-06-09 14:20:00,17.03,17.04,17.02,17.02,138355.0,15.2326,15.2415,15.2236,15.2236,138355.0
2023-06-09 14:25:00,17.03,17.03,17.0,17.02,211284.0,15.2326,15.2326,15.2057,15.2236,211284.0
2023-06-09 14:30:00,17.01,17.03,17.01,17.03,110374.0,15.2147,15.2326,15.2147,15.2326,110374.0
2023-06-09 14:35:00,17.03,17.03,16.99,17.0,118200.0,15.2326,15.2326,15.1968,15.2057,118200.0
2023-06-09 14:40:00,17.0,17.0,16.98,16.98,126655.0,15.2057,15.2057,15.1879,15.1879,126655.0
2023-06-09 14:45:00,16.99,17.0,16.98,17.0,138818.0,15.1968,15.2057,15.1879,15.2057,138818.0
2023-06-09 14:50:00,17.0,17.0,16.99,16.99,27877.0,15.2057,15.2057,15.1968,15.1968,27877.0
2023-06-09 14:55:00,17.0,17.01,16.99,17.01,83289.0,15.2057,15.2147,15.1968,15.2147,83289.0
2023-06-09 15:00:00,17.01,17.04,17.0,17.04,64318.0,15.2147,15.2415,15.2057,15.2415,64318.0
2023-06-09 15:05:00,17.04,17.04,17.02,17.02,59600.0,15.2415,15.2415,15.2236,15.2236,59600.0
2023-06-09 15:10:00,17.03,17.05,17.02,17.05,65018.0,15.2326,15.2505,15.2236,15.2505,65018.0
2023-06-09 15:15:00,17.05,17.06,17.04,17.05,68712.0,15.2505,15.2594,15.2415,15.2505,68712.0
2023-06-09 15:20:00,17.06,17.07,17.05,17.05,86765.0,15.2594,15.2684,15.2505,15.2505,86765.0
2023-06-09 15:25:00,17.05,17.06,17.04,17.05,59919.0,15.2505,15.2594,15.2415,15.2505,59919.0
2023-06-09 15:30:00,17.05,17.06,17.04,17.05,47322.0,15.2505,15.2594,15.2415,15.2505,47322.0
2023-06-09 15:35:00,17.05,17.06,17.03,17.04,163070.0,15.2505,15.2594,15.2326,15.2415,163070.0
2023-06-09 15:40:00,17.04,17.05,17.03,17.05,106289.0,15.2415,15.2505,15.2326,15.2505,106289.0
2023-06-09 15:45:00,17.05,17.07,17.04,17.07,248529.0,15.2505,15.2684,15.2415,15.2684,248529.0
2023-06-09 15:50:00,17.06,17.07,17.04,17.05,323189.0,15.2594,15.2684,15.2415,15.2505,323189.0
2023-06-09 15:55:00,17.04,17.05,17.03,17.03,584037.0,15.2415,15.2505,15.2326,15.2326,584037.0
2023-06-12 09:30:00,16.86,16.91,16.82,16.87,350492.0,15.0805,15.1252,15.0447,15.0895,350492.0
2023-06-12 09:35:00,16.87,16.89,16.82,16.89,210235.0,15.0895,15.1074,15.0447,15.1074,210235.0
2023-06-12 09:40:00,16.89,16.96,16.87,16.93,184108.0,15.1074,15.17,15.0895,15.1431,184108.0
2023-06-12 09:45:00,16.92,16.94,16.89,16.93,120593.0,15.1342,15.1521,15.1074,15.1431,120593.0
2023-06-12 09:50:00,16.94,16.98,16.93,16.96,290831.0,15.1521,15.1879,15.1431,15.17,290831.0
2023-06-12 09:55:00,16.96,16.97,16.93,16.94,118939.0,15.17,15.1789,15.1431,15.1521,118939.0
2023-06-12 10:00:00,16.94,16.96,16.9,16.9,115359.0,15.1521,15.17,15.1163,15.1163,115359.0
2023-06-12 10:05:00,16.91,16.92,16.89,16.91,138353.0,15.1252,15.1342,15.1074,15.1252,138353.0
2023-06-12 10:10:00,16.92,16.95,16.92,16.94,83870.0,15.1342,15.161,15.1342,15.1521,83870.0
2023-06-12 10:15:00,16.94,16.98,16.93,16.98,103941.0,15.1521,15.1879,15.1431,15.1879,103941.0
2023-06-12 10:20:00,16.98,16.98,16.88,16.89,123339.0,15.1879,15.1879,15.0984,15.1074,123339.0
2023-06-12 10:25:00,16.89,16.9,16.87,16.87,141694.0,15.1074,15.1163,15.0895,15.0895,141694.0
2023-06-12 10:30:00,16.88,16.88,16.85,16.85,147459.0,15.0984,15.0984,15.0716,15.0716,147459.0
2023-06-12 10:35:00,16.85,16.85,16.81,16.82,181959.0,15.0716,15.0716,15.0358,15.0447,181959.0
2023-06-12 10:40:00,16.83,16.85,16.82,16.84,196558.0,15.0537,15.0716,15.0447,15.0626,196558.0
2023-06-12 10:45:00,16.84,16.85,16.83,16.85,152187.0,15.0626,15.0716,15.0537,15.0716,152187.0
2023-06-12 10:50:00,16.85,16.86,16.83,16.86,167694.0,15.0716,15.0805,15.0537,15.0805,167694.0
2023-06-12 10:55:00,16.86,16.9,16.85,16.88,126800.0,15.0805,15.1163,15.0716,15.0984,126800.0
2023-06-12 11:00:00,16.88,16.91,16.88,16.91,134474.0,15.0984,15.1252,15.0984,15.1252,134474.0
2023-06-12 11:05:00,16.91,16.92,16.9,16.92,78241.0,15.1252,15.1342,15.1163,15.1342,78241.0
2023-06-12 11:10:00,16.91,16.92,16.89,16.91,111275.0,15.1252,15.1342,15.1074,15.1252,111275.0
2023-06-12 11:15:00,16.91,16.92,16.89,16.89,164309.0,15.1252,15.1342,15.1074,15.1074,164309.0
2023-06-12 11:20:00,16.89,16.9,16.87,16.89,161297.0,15.1074,15.1163,15.0895,15.1074,161297.0
2023-06-12 11:25:00,16.89,16.9,16.88,16.89,340911.0,15.1074,15.1163,15.0984,15.1074,340911.0
2023-06-12 11:30:00,16.89,16.89,16.86,16.88,93182.0,15.1074,15.1074,15.0805,15.0984,93182.0
2023-06-12 11:35:00,16.88,16.88,16.86,16.88,96779.0,15.0984,15.0984,15.0805,15.0984,96779.0
2023-06-12 11:40:00,16.88,16.88,16.86,16.88,60747.0,15.0984,15.0984,15.0805,15.0984,60747.0
2023-06-12 11:45:00,16.88,16.89,16.86,16.88,72357.0,15.0984,15.1074,15.0805,15.0984,72357.0
2023-06-12 11:50:00,16.89,16.89,16.85,16.86,102352.0,15.1074,15.1074,15.0716,15.0805,102352.0
2023-06-12 11:55:00,16.86,16.88,16.85,16.87,100511.0,15.0805,15.0984,15.0716,15.0895,100511.0
2023-06-12 12:00:00,16.87,16.89,16.87,16.89,147789.0,15.0895,15.1074,15.0895,15.1074,147789.0
2023-06-12 12:05:00,16.88,16.9,16.87,16.89,164542.0,15.0984,15.1163,15.0895,15.1074,164542.0
2023-06-12 12:10:00,16.88,16.9,16.88,16.88,101715.0,15.0984,15.1163,15.0984,15.0984,101715.0
2023-06-12 12:15:00,16.89,16.9,16.88,16.89,111533.0,15.1074,15.1163,15.0984,15.1074,111533.0
2023-06-12 12:20:00,16.9,16.9,16.88,16.89,27087.0,15.1163,15.1163,15.0984,15.1074,27087.0
2023-06-12 12:25:00,16.89,16.9,16.88,16.89,107134.0,15.1074,15.1163,15.0984,15.1074,107134.0
2023-06-12 12:30:00,16.89,16.9,16.89,16.89,25560.0,15.1074,15.1163,15.1074,15.1074,25560.0
2023-06-12 12:35:00,16.89,16.91,16.89,16.9,139186.0,15.1074,15.1252,15.1074,15.1163,139186.0
2023-06-12 12:40:00,16.9,16.91,16.89,16.89,61728.0,15.1163,15.1252,15.1074,15.1074,61728.0
2023-06-12 12:45:00,16.89,16.91,16.88,16.89,97475.0,15.1074,15.1252,15.0984,15.1074,97475.0
2023-06-12 12:50:00,16.89,16.9,16.88,16.88,30792.0,15.1074,15.1163,15.0984,15.0984,30792.0
2023-06-12 12:55:00,16.88,16.9,16.88,16.89,81223.0,15.0984,15.1163,15.0984,15.1074,81223.0
2023-06-12 13:00:00,16.89,16.9,16.89,16.89,44154.0,15.1074,15.1163,15.1074,15.1074,44154.0
2023-06-12 13:05:00,16.89,16.9,16.87,16.89,176247.0,15.1074,15.1163,15.0895,15.1074,176247.0
2023-06-12 13:10:00,16.89,16.9,16.87,16.88,99636.0,15.1074,15.1163,15.0895,15.0984,99636.0
2023-06-12 13:15:00,16.88,16.88,16.87,16.88,145013.0,15.0984,15.0984,15.0895,15.0984,145013.0
2023-06-12 13:20:00,16.87,16.89,16.86,16.88,149791.0,15.0895,15.1074,15.0805,15.0984,149791.0
2023-06-12 13:25:00,16.87,16.88,16.87,16.87,20522.0,15.0895,15.0984,15.0895,15.0895,20522.0
2023-06-12 13:30:00,16.87,16.87,16.84,16.84,104814.0,15.0895,15.0895,15.0626,15.0626,104814.0
2023-06-12 13:35:00,16.84,16.85,16.83,16.84,72001.0,15.0626,15.0716,15.0537,15.0626,72001.0
2023-06-12 13:40:00,16.84,16.86,16.83,16.86,206121.0,15.0626,15.0805,15.0537,15.0805,206121.0
2023-06-12 13:45:00,16.86,16.86,16.83,16.84,81493.0,15.0805,15.0805,15.0537,15.0626,81493.0
2023-06-12 13:50:00,16.84,16.84,16.83,16.83,32041.0,15.0626,15.0626,15.0537,15.0537,32041.0
2023-06-12 13:55:00,16.83,16.85,16.83,16.85,112482.0,15.0537,15.0716,15.0537,15.0716,112482.0
2023-06-12 14:00:00,16.85,16.86,16.84,16.84,99123.0,15.0716,15.0805,15.0626,15.0626,99123.0
2023-06-12 14:05:00,16.84,16.85,16.82,16.85,149222.0,15.0626,15.0716,15.0447,15.0716,149222.0
2023-06-12 14:10:00,16.85,16.86,16.83,16.84,88802.0,15.0716,15.0805,15.0537,15.0626,88802.0
2023-06-12 14:15:00,16.84,16.86,16.83,16.85,74013.0,15.0626,15.0805,15.0537,15.0716,74013.0
2023-06-12 14:20:00,16.86,16.87,16.84,16.86,190802.0,15.0805,15.0895,15.0626,15.0805,190802.0
2023-06-12 14:25:00,16.87,16.87,16.84,16.84,77576.0,15.0895,15.0895,15.0626,15.0626,77576.0
2023-06-12 14:30:00,16.84,16.86,16.83,16.86,134526.0,15.0626,15.0805,15.0537,15.0805,134526.0
2023-06-12 14:35:00,16.86,16.86,16.84,16.84,61746.0,15.0805,15.0805,15.0626,15.0626,61746.0
2023-06-12 14:40:00,16.84,16.85,16.83,16.83,52520.0,15.0626,15.0716,15.0537,15.0537,52520.0
2023-06-12 14:45:00,16.83,16.84,16.83,16.83,77576.0,15.0537,15.0626,15.0537,15.0537,77576.0
2023-06-12 14:50:00,16.83,16.86,16.83,16.85,304914.0,15.0537,15.0805,15.0537,15.0716,304914.0
2023-06-12 14:55:00,16.84,16.85,16.84,16.84,48537.0,15.0626,15.0716,15.0626,15.0626,48537.0
2023-06-12 15:00:00,16.85,16.86,16.84,16.84,224629.0,15.0716,15.0805,15.0626,15.0626,224629.0
2023-06-12 15:05:00,16.84,16.85,16.82,16.84,216434.0,15.0626,15.0716,15.0447,15.0626,216434.0
2023-06-12 15:10:00,16.84,16.87,16.83,16.87,129503.0,15.0626,15.0895,15.0537,15.0895,129503.0
2023-06-12 15:15:00,16.87,16.88,16.86,16.88,171283.0,15.0895,15.0984,15.0805,15.0984,171283.0
2023-06-12 15:20:00,16.87,16.89,16.86,16.88,156566.0,15.0895,15.1074,15.0805,15.0984,156566.0
2023-06-12 15:25:00,16.89,16.89,16.87,16.87,151421.0,15.1074,15.1074,15.0895,15.0895,151421.0
2023-06-12 15:30:00,16.88,16.88,16.86,16.86,178565.0,15.0984,15.0984,15.0805,15.0805,178565.0
2023-06-12 15:35:00,16.87,16.88,16.84,16.88,357832.0,15.0895,15.0984,15.0626,15.0984,357832.0
2023-06-12 15:40:00,16.88,16.9,16.87,16.9,213401.0,15.0984,15.1163,15.0895,15.1163,213401.0
2023-06-12 15:45:00,16.89,16.9,16.89,16.89,188540.0,15.1074,15.1163,15.1074,15.1074,188540.0
2023-06-12 15:50:00,16.89,16.91,16.88,16.89,460400.0,15.1074,15.1252,15.0984,15.1074,460400.0
2023-06-12 15:55:00,16.89,16.9,16.88,16.89,692527.0,15.1074,15.1163,15.0984,15.1074,692527.0
2023-06-13 09:30:00,16.95,16.98,16.92,16.98,333718.0,15.161,15.1879,15.1342,15.1879,333718.0
2023-06-13 09:35:00,16.98,17.06,16.96,17.05,85483.0,15.1879,15.2594,15.17,15.2505,85483.0
2023-06-13 09:40:00,17.06,17.1,17.04,17.09,195771.0,15.2594,15.2952,15.2415,15.2862,195771.0
2023-06-13 09:45:00,17.1,17.17,17.09,17.17,323720.0,15.2952,15.3578,15.2862,15.3578,323720.0
2023-06-13 09:50:00,17.17,17.2,17.15,17.16,763319.0,15.3578,15.3846,15.3399,15.3489,763319.0
2023-06-13 09:55:00,17.16,17.2,17.14,17.17,110027.0,15.3489,15.3846,15.331,15.3578,110027.0
2023-06-13 10:00:00,17.18,17.19,17.14,17.18,113233.0,15.3667,15.3757,15.331,15.3667,113233.0
2023-06-13 10:05:00,17.18,17.23,17.17,17.23,77444.0,15.3667,15.4115,15.3578,15.4115,77444.0
2023-06-13 10:10:00,17.22,17.26,17.21,17.25,148480.0,15.4025,15.4383,15.3936,15.4294,148480.0
2023-06-13 10:15:00,17.25,17.26,17.19,17.2,176994.0,15.4294,15.4383,15.3757,15.3846,176994.0
2023-06-13 10:20:00,17.2,17.21,17.17,17.21,217026.0,15.3846,15.3936,15.3578,15.3936,217026.0
2023-06-13 10:25:00,17.21,17.23,17.19,17.2,147691.0,15.3936,15.4115,15.3757,15.3846,147691.0
2023-06-13 10:30:00,17.21,17.21,17.18,17.19,148439.0,15.3936,15.3936,15.3667,15.3757,148439.0
2023-06-13 10:35:00,17.19,17.2,17.15,17.15,181899.0,15.3757,15.3846,15.3399,15.3399,181899.0
2023-06-13 10:40:00,17.15,17.16,17.13,17.13,94065.0,15.3399,15.3489,15.322,15.322,94065.0
2023-06-13 10:45:00,17.13,17.16,17.13,17.14,96795.0,15.322,15.3489,15.322,15.331,96795.0
2023-06-13 10:50:00,17.14,17.14,17.09,17.1,73410.0,15.331,15.331,15.2862,15.2952,73410.0
2023-06-13 10:55:00,17.1,17.12,17.09,17.11,92787.0,15.2952,15.3131,15.2862,15.3041,92787.0
2023-06-13 11:00:00,17.11,17.14,17.09,17.1,102140.0,15.3041,15.331,15.2862,15.2952,102140.0
2023-06-13 11:05:00,17.1,17.11,17.08,17.1,61803.0,15.2952,15.3041,15.2773,15.2952,61803.0
2023-06-13 11:10:00,17.1,17.11,17.07,17.07,189984.0,15.2952,15.3041,15.2684,15.2684,189984.0
2023-06-13 11:15:00,17.07,17.1,17.07,17.07,75368.0,15.2684,15.2952,15.2684,15.2684,75368.0
2023-06-13 11:20:00,17.07,17.12,17.07,17.1,98531.0,15.2684,15.3131,15.2684,15.2952,98531.0
2023-06-13 11:25:00,17.1,17.11,17.08,17.08,84905.0,15.2952,15.3041,15.2773,15.2773,84905.0
2023-06-13 11:30:00,17.08,17.09,17.07,17.08,78136.0,15.2773,15.2862,15.2684,15.2773,78136.0
2023-06-13 11:35:00,17.09,17.09,17.06,17.07,52881.0,15.2862,15.2862,15.2594,15.2684,52881.0
2023-06-13 11:40:00,17.07,17.09,17.06,17.09,71004.0,15.2684,15.2862,15.2594,15.2862,71004.0
2023-06-13 11:45:00,17.08,17.09,17.06,17.07,37377.0,15.2773,15.2862,15.2594,15.2684,37377.0
2023-06-13 11:50:00,17.07,17.11,17.07,17.11,104710.0,15.2684,15.3041,15.2684,15.3041,104710.0
2023-06-13 11:55:00,17.1,17.1,17.08,17.08,47117.0,15.2952,15.2952,15.2773,15.2773,47117.0
2023-06-13 12:00:00,17.08,17.1,17.08,17.1,54057.0,15.2773,15.2952,15.2773,15.2952,54057.0
2023-06-13 12:05:00,17.1,17.1,17.08,17.08,46028.0,15.2952,15.2952,15.2773,15.2773,46028.0
2023-06-13 12:10:00,17.08,17.09,17.07,17.07,83825.0,15.2773,15.2862,15.2684,15.2684,83825.0
2023-06-13 12:15:00,17.07,17.1,17.07,17.1,59582.0,15.2684,15.2952,15.2684,15.2952,59582.0
2023-06-13 12:20:00,17.1,17.12,17.1,17.12,52131.0,15.2952,15.3131,15.2952,15.3131,52131.0
2023-06-13 12:25:00,17.12,17.12,17.08,17.09,95618.0,15.3131,15.3131,15.2773,15.2862,95618.0
2023-06-13 12:30:00,17.1,17.11,17.09,17.09,74344.0,15.2952,15.3041,15.2862,15.2862,74344.0
2023-06-13 12:35:00,17.09,17.1,17.07,17.07,70437.0,15.2862,15.2952,15.2684,15.2684,70437.0
2023-06-13 12:40:00,17.07,17.09,17.07,17.07,60509.0,15.2684,15.2862,15.2684,15.2684,60509.0
2023-06-13 12:45:00,17.07,17.1,17.07,17.09,60187.0,15.2684,15.2952,15.2684,15.2862,60187.0
2023-06-13 12:50:00,17.08,17.1,17.08,17.1,77862.0,15.2773,15.2952,15.2773,15.2952,77862.0
2023-06-13 12:55:00,17.1,17.1,17.07,17.08,99658.0,15.2952,15.2952,15.2684,15.2773,99658.0
2023-06-13 13:00:00,17.09,17.09,17.08,17.09,66877.0,15.2862,15.2862,15.2773,15.2862,66877.0
2023-06-13 13:05:00,17.09,17.09,17.06,17.07,73601.0,15.2862,15.2862,15.2594,15.2684,73601.0
2023-06-13 13:10:00,17.07,17.07,17.05,17.05,88716.0,15.2684,15.2684,15.2505,15.2505,88716.0
2023-06-13 13:15:00,17.05,17.06,17.05,17.05,46757.0,15.2505,15.2594,15.2505,15.2505,46757.0
2023-06-13 13:20:00,17.05,17.07,17.05,17.07,88288.0,15.2505,15.2684,15.2505,15.2684,88288.0
2023-06-13 13:25:00,17.07,17.1,17.06,17.09,100055.0,15.2684,15.2952,15.2594,15.2862,100055.0
2023-06-13 13:30:00,17.08,17.09,17.05,17.05,71187.0,15.2773,15.2862,15.2505,15.2505,71187.0
2023-06-13 13:35:00,17.05,17.06,17.04,17.05,94581.0,15.2505,15.2594,15.2415,15.2505,94581.0
2023-06-13 13:40:00,17.06,17.09,17.05,17.09,87714.0,15.2594,15.2862,15.2505,15.2862,87714.0
2023-06-13 13:45:00,17.09,17.09,17.07,17.09,119573.0,15.2862,15.2862,15.2684,15.2862,119573.0
2023-06-13 13:50:00,17.09,17.09,17.08,17.08,40962.0,15.2862,15.2862,15.2773,15.2773,40962.0
2023-06-13 13:55:00,17.08,17.09,17.07,17.08,74177.0,15.2773,15.2862,15.2684,15.2773,74177.0
2023-06-13 14:00:00,17.09,17.1,17.08,17.1,39964.0,15.2862,15.2952,15.2773,15.2952,39964.0
2023-06-13 14:05:00,17.1,17.11,17.09,17.1,42479.0,15.2952,15.3041,15.2862,15.2952,42479.0
2023-06-13 14:10:00,17.09,17.11,17.08,17.1,75396.0,15.2862,15.3041,15.2773,15.2952,75396.0
2023-06-13 14:15:00,17.1,17.1,17.09,17.09,17047.0,15.2952,15.2952,15.2862,15.2862,17047.0
2023-06-13 14:20:00,17.09,17.1,17.08,17.09,39735.0,15.2862,15.2952,15.2773,15.2862,39735.0
2023-06-13 14:25:00,17.08,17.11,17.08,17.09,139690.0,15.2773,15.3041,15.2773,15.2862,139690.0
2023-06-13 14:30:00,17.09,17.09,17.06,17.07,72092.0,15.2862,15.2862,15.2594,15.2684,72092.0
2023-06-13 14:35:00,17.07,17.08,17.05,17.08,96408.0,15.2684,15.2773,15.2505,15.2773,96408.0
2023-06-13 14:40:00,17.07,17.08,17.05,17.05,57854.0,15.2684,15.2773,15.2505,15.2505,57854.0
2023-06-13 14:45:00,17.05,17.06,17.05,17.05,46804.0,15.2505,15.2594,15.2505,15.2505,46804.0
2023-06-13 14:50:00,17.05,17.06,17.03,17.04,61668.0,15.2505,15.2594,15.2326,15.2415,61668.0
2023-06-13 14:55:00,17.04,17.05,17.03,17.05,78719.0,15.2415,15.2505,15.2326,15.2505,78719.0
2023-06-13 15:00:00,17.05,17.08,17.04,17.07,170374.0,15.2505,15.2773,15.2415,15.2684,170374.0
2023-06-13 15:05:00,17.07,17.08,17.06,17.07,43630.0,15.2684,15.2773,15.2594,15.2684,43630.0
2023-06-13 15:10:00,17.07,17.09,17.06,17.09,76985.0,15.2684,15.2862,15.2594,15.2862,76985.0
2023-06-13 15:15:00,17.08,17.09,17.07,17.07,135547.0,15.2773,15.2862,15.2684,15.2684,135547.0
2023-06-13 15:20:00,17.07,17.09,17.07,17.08,89743.0,15.2684,15.2862,15.2684,15.2773,89743.0
2023-06-13 15:25:00,17.08,17.09,17.07,17.09,112027.0,15.2773,15.2862,15.2684,15.2862,112027.0
2023-06-13 15:30:00,17.09,17.09,17.07,17.07,99828.0,15.2862,15.2862,15.2684,15.2684,99828.0
2023-06-13 15:35:00,17.07,17.08,17.05,17.06,219832.0,15.2684,15.2773,15.2505,15.2594,219832.0
2023-06-13 15:40:00,17.06,17.07,17.04,17.05,241688.0,15.2594,15.2684,15.2415,15.2505,241688.0
2023-06-13 15:45:00,17.05,17.05,17.03,17.03,217786.0,15.2505,15.2505,15.2326,15.2326,217786.0
2023-06-13 15:50:00,17.03,17.04,17.02,17.04,358906.0,15.2326,15.2415,15.2236,15.2415,358906.0
2023-06-13 15:55:00,17.04,17.04,17.02,17.04,538351.0,15.2415,15.2415,15.2236,15.2415,538351.0
2023-06-14 09:30:00,17.15,17.18,17.12,17.18,152232.0,15.3399,15.3667,15.3131,15.3667,152232.0
2023-06-14 09:35:00,17.18,17.2,17.16,17.18,90783.0,15.3667,15.3846,15.3489,15.3667,90783.0
2023-06-14 09:40:00,17.19,17.19,17.1,17.14,141880.0,15.3757,15.3757,15.2952,15.331,141880.0
2023-06-14 09:45:00,17.14,17.2,17.13,17.17,208064.0,15.331,15.3846,15.322,15.3578,208064.0
2023-06-14 09:50:00,17.16,17.19,17.13,17.15,130639.0,15.3489,15.3757,15.322,15.3399,130639.0
2023-06-14 09:55:00,17.15,17.15,17.12,17.14,94257.0,15.3399,15.3399,15.3131,15.331,94257.0
2023-06-14 10:00:00,17.14,17.15,17.13,17.14,102782.0,15.331,15.3399,15.322,15.331,102782.0
2023-06-14 10:05:00,17.14,17.15,17.08,17.11,90310.0,15.331,15.3399,15.2773,15.3041,90310.0
2023-06-14 10:10:00,17.11,17.11,17.07,17.07,358538.0,15.3041,15.3041,15.2684,15.2684,358538.0
2023-06-14 10:15:00,17.08,17.12,17.06,17.1,154736.0,15.2773,15.3131,15.2594,15.2952,154736.0
2023-06-14 10:20:00,17.09,17.1,17.06,17.07,94350.0,15.2862,15.2952,15.2594,15.2684,94350.0
2023-06-14 10:25:00,17.08,17.08,17.04,17.04,71338.0,15.2773,15.2773,15.2415,15.2415,71338.0
2023-06-14 10:30:00,17.04,17.05,17.02,17.05,78508.0,15.2415,15.2505,15.2236,15.2505,78508.0
2023-06-14 10:35:00,17.05,17.08,17.03,17.07,89671.0,15.2505,15.2773,15.2326,15.2684,89671.0
2023-06-14 10:40:00,17.07,17.09,17.06,17.07,133539.0,15.2684,15.2862,15.2594,15.2684,133539.0
2023-06-14 10:45:00,17.07,17.1,17.06,17.07,157183.0,15.2684,15.2952,15.2594,15.2684,157183.0
2023-06-14 10:50:00,17.07,17.08,17.03,17.04,71136.0,15.2684,15.2773,15.2326,15.2415,71136.0
2023-06-14 10:55:00,17.04,17.07,17.03,17.06,90234.0,15.2415,15.2684,15.2326,15.2594,90234.0
2023-06-14 11:00:00,17.07,17.11,17.06,17.08,92014.0,15.2684,15.3041,15.2594,15.2773,92014.0
2023-06-14 11:05:00,17.08,17.09,17.06,17.07,55019.0,15.2773,15.2862,15.2594,15.2684,55019.0
2023-06-14 11:10:00,17.07,17.08,17.05,17.06,163153.0,15.2684,15.2773,15.2505,15.2594,163153.0
2023-06-14 11:15:00,17.05,17.07,17.05,17.05,67922.0,15.2505,15.2684,15.2505,15.2505,67922.0
2023-06-14 11:20:00,17.05,17.07,17.05,17.05,84442.0,15.2505,15.2684,15.2505,15.2505,84442.0
2023-06-14 11:25:00,17.05,17.07,17.03,17.05,104467.0,15.2505,15.2684,15.2326,15.2505,104467.0
2023-06-14 11:30:00,17.04,17.06,17.03,17.05,75625.0,15.2415,15.2594,15.2326,15.2505,75625.0
2023-06-14 11:35:00,17.06,17.07,17.03,17.03,17084.0,15.2594,15.2684,15.2326,15.2326,17084.0
2023-06-14 11:40:00,17.03,17.05,17.02,17.04,85872.0,15.2326,15.2505,15.2236,15.2415,85872.0
2023-06-14 11:45:00,17.04,17.05,17.04,17.05,13328.0,15.2415,15.2505,15.2415,15.2505,13328.0
2023-06-14 11:50:00,17.04,17.05,17.02,17.03,88630.0,15.2415,15.2505,15.2236,15.2326,88630.0
2023-06-14 11:55:00,17.03,17.04,17.02,17.03,39114.0,15.2326,15.2415,15.2236,15.2326,39114.0
2023-06-14 12:00:00,17.03,17.03,17.0,17.01,73496.0,15.2326,15.2326,15.2057,15.2147,73496.0
2023-06-14 12:05:00,17.01,17.01,17.0,17.0,44822.0,15.2147,15.2147,15.2057,15.2057,44822.0
2023-06-14 12:10:00,17.0,17.03,17.0,17.03,60463.0,15.2057,15.2326,15.2057,15.2326,60463.0
2023-06-14 12:15:00,17.03,17.04,17.01,17.01,113738.0,15.2326,15.2415,15.2147,15.2147,113738.0
2023-06-14 12:20:00,17.02,17.02,17.0,17.01,37208.0,15.2236,15.2236,15.2057,15.2147,37208.0
2023-06-14 12:25:00,17.0,17.01,16.99,17.0,28315.0,15.2057,15.2147,15.1968,15.2057,28315.0
2023-06-14 12:30:00,17.0,17.01,16.99,17.0,187145.0,15.2057,15.2147,15.1968,15.2057,187145.0
2023-06-14 12:35:00,17.0,17.0,16.99,17.0,34233.0,15.2057,15.2057,15.1968,15.2057,34233.0
2023-06-14 12:40:00,17.0,17.0,16.98,17.0,181382.0,15.2057,15.2057,15.1879,15.2057,181382.0
2023-06-14 12:45:00,17.0,17.02,16.99,17.01,159091.0,15.2057,15.2236,15.1968,15.2147,159091.0
2023-06-14 12:50:00,17.0,17.03,17.0,17.02,60356.0,15.2057,15.2326,15.2057,15.2236,60356.0
2023-06-14 12:55:00,17.03,17.03,17.01,17.03,70503.0,15.2326,15.2326,15.2147,15.2326,70503.0
2023-06-14 13:00:00,17.03,17.03,17.01,17.03,54120.0,15.2326,15.2326,15.2147,15.2326,54120.0
2023-06-14 13:05:00,17.02,17.03,17.01,17.02,65839.0,15.2236,15.2326,15.2147,15.2236,65839.0
2023-06-14 13:10:00,17.02,17.02,17.01,17.01,66316.0,15.2236,15.2236,15.2147,15.2147,66316.0
2023-06-14 13:15:00,17.02,17.02,16.99,17.0,53088.0,15.2236,15.2236,15.1968,15.2057,53088.0
2023-06-14 13:20:00,16.99,17.01,16.99,17.01,73900.0,15.1968,15.2147,15.1968,15.2147,73900.0
2023-06-14 13:25:00,17.0,17.02,16.99,17.01,117745.0,15.2057,15.2236,15.1968,15.2147,117745.0
2023-06-14 13:30:00,17.02,17.02,16.99,17.0,39713.0,15.2236,15.2236,15.1968,15.2057,39713.0
2023-06-14 13:35:00,17.01,17.01,16.99,17.0,68386.0,15.2147,15.2147,15.1968,15.2057,68386.0
2023-06-14 13:40:00,17.0,17.01,16.99,17.0,60013.0,15.2057,15.2147,15.1968,15.2057,60013.0
2023-06-14 13:45:00,17.0,17.01,17.0,17.0,22555.0,15.2057,15.2147,15.2057,15.2057,22555.0
2023-06-14 13:50:00,17.01,17.01,16.99,17.0,74399.0,15.2147,15.2147,15.1968,15.2057,74399.0
2023-06-14 13:55:00,17.0,17.01,16.96,16.96,140282.0,15.2057,15.2147,15.17,15.17,140282.0
2023-06-14 14:00:00,16.96,16.96,16.9,16.92,254912.0,15.17,15.17,15.1163,15.1342,254912.0
2023-06-14 14:05:00,16.92,16.93,16.89,16.93,117800.0,15.1342,15.1431,15.1074,15.1431,117800.0
2023-06-14 14:10:00,16.93,16.96,16.91,16.95,333948.0,15.1431,15.17,15.1252,15.161,333948.0
2023-06-14 14:15:00,16.96,16.96,16.93,16.93,198185.0,15.17,15.17,15.1431,15.1431,198185.0
2023-06-14 14:20:00,16.94,16.95,16.91,16.93,125054.0,15.1521,15.161,15.1252,15.1431,125054.0
2023-06-14 14:25:00,16.92,16.93,16.89,16.89,165453.0,15.1342,15.1431,15.1074,15.1074,165453.0
2023-06-14 14:30:00,16.89,16.94,16.89,16.91,142639.0,15.1074,15.1521,15.1074,15.1252,142639.0
2023-06-14 14:35:00,16.9,16.94,16.9,16.9,277376.0,15.1163,15.1521,15.1163,15.1163,277376.0
2023-06-14 14:40:00,16.9,16.96,16.9,16.95,134001.0,15.1163,15.17,15.1163,15.161,134001.0
2023-06-14 14:45:00,16.95,16.96,16.92,16.95,90501.0,15.161,15.17,15.1342,15.161,90501.0
2023-06-14 14:50:00,16.95,16.96,16.91,16.93,138357.0,15.161,15.17,15.1252,15.1431,138357.0
2023-06-14 14:55:00,16.93,16.95,16.92,16.93,51915.0,15.1431,15.161,15.1342,15.1431,51915.0
2023-06-14 15:00:00,16.93,16.95,16.92,16.95,87792.0,15.1431,15.161,15.1342,15.161,87792.0
2023-06-14 15:05:00,16.94,16.99,16.94,16.98,97989.0,15.1521,15.1968,15.1521,15.1879,97989.0
2023-06-14 15:10:00,16.98,16.99,16.96,16.98,118957.0,15.1879,15.1968,15.17,15.1879,118957.0
2023-06-14 15:15:00,16.98,16.98,16.94,16.98,143668.0,15.1879,15.1879,15.1521,15.1879,143668.0
2023-06-14 15:20:00,16.98,17.0,16.96,17.0,111362.0,15.1879,15.2057,15.17,15.2057,111362.0
2023-06-14 15:25:00,17.0,17.0,16.97,16.97,116719.0,15.2057,15.2057,15.1789,15.1789,116719.0
2023-06-14 15:30:00,16.98,16.99,16.95,16.98,172837.0,15.1879,15.1968,15.161,15.1879,172837.0
2023-06-14 15:35:00,16.98,17.0,16.98,17.0,135067.0,15.1879,15.2057,15.1879,15.2057,135067.0
2023-06-14 15:40:00,17.0,17.0,16.97,16.98,185658.0,15.2057,15.2057,15.1789,15.1879,185658.0
2023-06-14 15:45:00,16.99,16.99,16.95,16.96,287222.0,15.1968,15.1968,15.161,15.17,287222.0
2023-06-14 15:50:00,16.96,16.96,16.89,16.91,1184847.0,15.17,15.17,15.1074,15.1252,1184847.0
2023-06-14 15:55:00,16.91,16.92,16.88,16.9,1986590.0,15.1252,15.1342,15.0984,15.1163,1986590.0
2023-06-15 09:30:00,16.92,17.0,16.89,17.0,261676.0,15.1342,15.2057,15.1074,15.2057,261676.0
2023-06-15 09:35:00,17.0,17.06,16.98,17.06,145401.0,15.2057,15.2594,15.1879,15.2594,145401.0
2023-06-15 09:40:00,17.05,17.07,17.02,17.03,119393.0,15.2505,15.2684,15.2236,15.2326,119393.0
2023-06-15 09:45:00,17.03,17.05,17.01,17.03,111110.0,15.2326,15.2505,15.2147,15.2326,111110.0
2023-06-15 09:50:00,17.03,17.06,17.01,17.01,95448.0,15.2326,15.2594,15.2147,15.2147,95448.0
2023-06-15 09:55:00,17.02,17.04,17.01,17.04,62712.0,15.2236,15.2415,15.2147,15.2415,62712.0
2023-06-15 10:00:00,17.04,17.09,17.03,17.08,90509.0,15.2415,15.2862,15.2326,15.2773,90509.0
2023-06-15 10:05:00,17.08,17.09,17.06,17.06,71672.0,15.2773,15.2862,15.2594,15.2594,71672.0
2023-06-15 10:10:00,17.06,17.08,17.06,17.07,56457.0,15.2594,15.2773,15.2594,15.2684,56457.0
2023-06-15 10:15:00,17.06,17.07,17.05,17.07,66596.0,15.2594,15.2684,15.2505,15.2684,66596.0
2023-06-15 10:20:00,17.07,17.07,17.02,17.02,50742.0,15.2684,15.2684,15.2236,15.2236,50742.0
2023-06-15 10:25:00,17.02,17.03,17.0,17.02,93681.0,15.2236,15.2326,15.2057,15.2236,93681.0
2023-06-15 10:30:00,17.02,17.05,17.01,17.05,70045.0,15.2236,15.2505,15.2147,15.2505,70045.0
2023-06-15 10:35:00,17.05,17.05,17.01,17.02,89432.0,15.2505,15.2505,15.2147,15.2236,89432.0
2023-06-15 10:40:00,17.03,17.05,17.01,17.05,77454.0,15.2326,15.2505,15.2147,15.2505,77454.0
2023-06-15 10:45:00,17.05,17.05,17.02,17.04,92076.0,15.2505,15.2505,15.2236,15.2415,92076.0
2023-06-15 10:50:00,17.03,17.03,17.01,17.03,61398.0,15.2326,15.2326,15.2147,15.2326,61398.0
2023-06-15 10:55:00,17.03,17.04,17.01,17.04,52803.0,15.2326,15.2415,15.2147,15.2415,52803.0
2023-06-15 11:00:00,17.04,17.05,17.03,17.04,56737.0,15.2415,15.2505,15.2326,15.2415,56737.0
2023-06-15 11:05:00,17.04,17.04,17.02,17.04,82040.0,15.2415,15.2415,15.2236,15.2415,82040.0
2023-06-15 11:10:00,17.04,17.06,17.03,17.05,39213.0,15.2415,15.2594,15.2326,15.2505,39213.0
2023-06-15 11:15:00,17.05,17.07,17.05,17.05,65501.0,15.2505,15.2684,15.2505,15.2505,65501.0
2023-06-15 11:20:00,17.05,17.09,17.05,17.07,155577.0,15.2505,15.2862,15.2505,15.2684,155577.0
2023-06-15 11:25:00,17.07,17.09,17.07,17.08,33464.0,15.2684,15.2862,15.2684,15.2773,33464.0
2023-06-15 11:30:00,17.09,17.09,17.07,17.08,127891.0,15.2862,15.2862,15.2684,15.2773,127891.0
2023-06-15 11:35:00,17.08,17.11,17.06,17.11,111276.0,15.2773,15.3041,15.2594,15.3041,111276.0
2023-06-15 11:40:00,17.11,17.11,17.08,17.09,165414.0,15.3041,15.3041,15.2773,15.2862,165414.0
2023-06-15 11:45:00,17.08,17.09,17.05,17.05,108155.0,15.2773,15.2862,15.2505,15.2505,108155.0
2023-06-15 11:50:00,17.05,17.07,17.05,17.07,69261.0,15.2505,15.2684,15.2505,15.2684,69261.0
2023-06-15 11:55:00,17.06,17.07,17.03,17.04,44900.0,15.2594,15.2684,15.2326,15.2415,44900.0
2023-06-15 12:00:00,17.03,17.04,17.02,17.03,37283.0,15.2326,15.2415,15.2236,15.2326,37283.0
2023-06-15 12:05:00,17.03,17.04,17.01,17.03,55423.0,15.2326,15.2415,15.2147,15.2326,55423.0
2023-06-15 12:10:00,17.02,17.03,17.01,17.02,82212.0,15.2236,15.2326,15.2147,15.2236,82212.0
2023-06-15 12:15:00,17.02,17.03,17.01,17.02,65927.0,15.2236,15.2326,15.2147,15.2236,65927.0
2023-06-15 12:20:00,17.01,17.03,17.01,17.02,37303.0,15.2147,15.2326,15.2147,15.2236,37303.0
2023-06-15 12:25:00,17.01,17.04,17.01,17.04,79637.0,15.2147,15.2415,15.2147,15.2415,79637.0
2023-06-15 12:30:00,17.04,17.04,17.03,17.04,45535.0,15.2415,15.2415,15.2326,15.2415,45535.0
2023-06-15 12:35:00,17.04,17.05,17.03,17.03,113302.0,15.2415,15.2505,15.2326,15.2326,113302.0
2023-06-15 12:40:00,17.03,17.05,17.02,17.04,57460.0,15.2326,15.2505,15.2236,15.2415,57460.0
2023-06-15 12:45:00,17.04,17.04,17.03,17.04,39770.0,15.2415,15.2415,15.2326,15.2415,39770.0
2023-06-15 12:50:00,17.04,17.04,17.03,17.04,44444.0,15.2415,15.2415,15.2326,15.2415,44444.0
2023-06-15 12:55:00,17.04,17.04,17.02,17.03,34164.0,15.2415,15.2415,15.2236,15.2326,34164.0
2023-06-15 13:00:00,17.03,17.03,17.02,17.02,24860.0,15.2326,15.2326,15.2236,15.2236,24860.0
2023-06-15 13:05:00,17.02,17.03,16.99,17.0,55204.0,15.2236,15.2326,15.1968,15.2057,55204.0
2023-06-15 13:10:00,17.0,17.02,16.99,17.01,78347.0,15.2057,15.2236,15.1968,15.2147,78347.0
2023-06-15 13:15:00,17.01,17.01,17.0,17.0,36368.0,15.2147,15.2147,15.2057,15.2057,36368.0
2023-06-15 13:20:00,17.0,17.01,17.0,17.01,21917.0,15.2057,15.2147,15.2057,15.2147,21917.0
2023-06-15 13:25:00,17.0,17.01,17.0,17.01,39015.0,15.2057,15.2147,15.2057,15.2147,39015.0
2023-06-15 13:30:00,17.01,17.03,17.0,17.02,50194.0,15.2147,15.2326,15.2057,15.2236,50194.0
2023-06-15 13:35:00,17.02,17.03,17.01,17.02,58927.0,15.2236,15.2326,15.2147,15.2236,58927.0
2023-06-15 13:40:00,17.02,17.04,17.01,17.03,71026.0,15.2236,15.2415,15.2147,15.2326,71026.0
2023-06-15 13:45:00,17.02,17.04,17.02,17.04,39973.0,15.2236,15.2415,15.2236,15.2415,39973.0
2023-06-15 13:50:00,17.04,17.05,17.03,17.04,27067.0,15.2415,15.2505,15.2326,15.2415,27067.0
2023-06-15 13:55:00,17.04,17.05,17.03,17.04,86596.0,15.2415,15.2505,15.2326,15.2415,86596.0
2023-06-15 14:00:00,17.04,17.04,17.02,17.03,54246.0,15.2415,15.2415,15.2236,15.2326,54246.0
2023-06-15 14:05:00,17.03,17.03,17.01,17.01,61610.0,15.2326,15.2326,15.2147,15.2147,61610.0
2023-06-15 14:10:00,17.02,17.05,17.01,17.05,128501.0,15.2236,15.2505,15.2147,15.2505,128501.0
2023-06-15 14:15:00,17.05,17.06,17.03,17.03,115202.0,15.2505,15.2594,15.2326,15.2326,115202.0
2023-06-15 14:20:00,17.03,17.03,17.02,17.02,62825.0,15.2326,15.2326,15.2236,15.2236,62825.0
2023-06-15 14:25:00,17.02,17.04,17.01,17.01,265690.0,15.2236,15.2415,15.2147,15.2147,265690.0
2023-06-15 14:30:00,17.02,17.05,17.01,17.03,185167.0,15.2236,15.2505,15.2147,15.2326,185167.0
2023-06-15 14:35:00,17.04,17.04,17.01,17.03,149178.0,15.2415,15.2415,15.2147,15.2326,149178.0
2023-06-15 14:40:00,17.02,17.03,17.01,17.02,43994.0,15.2236,15.2326,15.2147,15.2236,43994.0
2023-06-15 14:45:00,17.02,17.03,17.01,17.02,130874.0,15.2236,15.2326,15.2147,15.2236,130874.0
2023-06-15 14:50:00,17.02,17.05,17.01,17.05,56217.0,15.2236,15.2505,15.2147,15.2505,56217.0
2023-06-15 14:55:00,17.05,17.06,17.04,17.06,111157.0,15.2505,15.2594,15.2415,15.2594,111157.0
2023-06-15 15:00:00,17.06,17.07,17.04,17.05,58118.0,15.2594,15.2684,15.2415,15.2505,58118.0
2023-06-15 15:05:00,17.05,17.05,17.02,17.05,196481.0,15.2505,15.2505,15.2236,15.2505,196481.0
2023-06-15 15:10:00,17.04,17.06,17.04,17.05,216156.0,15.2415,15.2594,15.2415,15.2505,216156.0
2023-06-15 15:15:00,17.05,17.05,17.0,17.02,357562.0,15.2505,15.2505,15.2057,15.2236,357562.0
2023-06-15 15:20:00,17.02,17.02,17.0,17.02,96342.0,15.2236,15.2236,15.2057,15.2236,96342.0
2023-06-15 15:25:00,17.01,17.02,17.01,17.02,84044.0,15.2147,15.2236,15.2147,15.2236,84044.0
2023-06-15 15:30:00,17.02,17.03,17.01,17.03,148484.0,15.2236,15.2326,15.2147,15.2326,148484.0
2023-06-15 15:35:00,17.03,17.03,16.99,17.01,262576.0,15.2326,15.2326,15.1968,15.2147,262576.0
2023-06-15 15:40:00,17.01,17.02,17.0,17.01,191390.0,15.2147,15.2236,15.2057,15.2147,191390.0
2023-06-15 15:45:00,17.01,17.02,17.0,17.02,233039.0,15.2147,15.2236,15.2057,15.2236,233039.0
2023-06-15 15:50:00,17.02,17.03,17.01,17.02,254972.0,15.2236,15.2326,15.2147,15.2236,254972.0
2023-06-15 15:55:00,17.01,17.02,16.96,17.0,1403705.0,15.2147,15.2236,15.17,15.2057,1403705.0
2023-06-16 09:30:00,17.01,17.06,16.94,17.06,2606829.0,15.2147,15.2594,15.1521,15.2594,2606829.0
2023-06-16 09:35:00,17.06,17.08,17.02,17.05,72046.0,15.2594,15.2773,15.2236,15.2505,72046.0
2023-06-16 09:40:00,17.05,17.07,17.03,17.05,148888.0,15.2505,15.2684,15.2326,15.2505,148888.0
2023-06-16 09:45:00,17.06,17.06,16.99,17.01,96843.0,15.2594,15.2594,15.1968,15.2147,96843.0
2023-06-16 09:50:00,17.01,17.03,17.01,17.03,56054.0,15.2147,15.2326,15.2147,15.2326,56054.0
2023-06-16 09:55:00,17.03,17.04,17.01,17.02,89523.0,15.2326,15.2415,15.2147,15.2236,89523.0
2023-06-16 10:00:00,17.03,17.07,17.01,17.06,108734.0,15.2326,15.2684,15.2147,15.2594,108734.0
2023-06-16 10:05:00,17.06,17.07,17.04,17.06,69674.0,15.2594,15.2684,15.2415,15.2594,69674.0
2023-06-16 10:10:00,17.06,17.08,17.04,17.05,79033.0,15.2594,15.2773,15.2415,15.2505,79033.0
2023-06-16 10:15:00,17.04,17.06,17.01,17.02,73729.0,15.2415,15.2594,15.2147,15.2236,73729.0
2023-06-16 10:20:00,17.02,17.04,17.0,17.02,88718.0,15.2236,15.2415,15.2057,15.2236,88718.0
2023-06-16 10:25:00,17.02,17.05,17.01,17.04,92430.0,15.2236,15.2505,15.2147,15.2415,92430.0
2023-06-16 10:30:00,17.05,17.07,17.03,17.04,65455.0,15.2505,15.2684,15.2326,15.2415,65455.0
2023-06-16 10:35:00,17.04,17.05,16.99,17.01,88198.0,15.2415,15.2505,15.1968,15.2147,88198.0
2023-06-16 10:40:00,17.0,17.01,16.98,16.99,49874.0,15.2057,15.2147,15.1879,15.1968,49874.0
2023-06-16 10:45:00,16.99,17.01,16.98,16.99,68277.0,15.1968,15.2147,15.1879,15.1968,68277.0
2023-06-16 10:50:00,17.0,17.01,16.98,17.0,164606.0,15.2057,15.2147,15.1879,15.2057,164606.0
2023-06-16 10:55:00,17.0,17.0,16.99,17.0,28163.0,15.2057,15.2057,15.1968,15.2057,28163.0
2023-06-16 11:00:00,17.0,17.0,16.96,16.98,109516.0,15.2057,15.2057,15.17,15.1879,109516.0
2023-06-16 11:05:00,16.98,16.99,16.96,16.98,103849.0,15.1879,15.1968,15.17,15.1879,103849.0
2023-06-16 11:10:00,16.98,16.98,16.96,16.98,51405.0,15.1879,15.1879,15.17,15.1879,51405.0
2023-06-16 11:15:00,16.98,16.98,16.95,16.96,116837.0,15.1879,15.1879,15.161,15.17,116837.0
2023-06-16 11:20:00,16.96,16.97,16.95,16.96,92390.0,15.17,15.1789,15.161,15.17,92390.0
2023-06-16 11:25:00,16.96,16.97,16.94,16.96,68080.0,15.17,15.1789,15.1521,15.17,68080.0
2023-06-16 11:30:00,16.96,16.98,16.95,16.98,103443.0,15.17,15.1879,15.161,15.1879,103443.0
2023-06-16 11:35:00,16.98,16.98,16.95,16.95,113929.0,15.1879,15.1879,15.161,15.161,113929.0
2023-06-16 11:40:00,16.95,16.97,16.95,16.97,38147.0,15.161,15.1789,15.161,15.1789,38147.0
2023-06-16 11:45:00,16.97,16.97,16.96,16.96,52304.0,15.1789,15.1789,15.17,15.17,52304.0
2023-06-16 11:50:00,16.97,16.98,16.94,16.96,102740.0,15.1789,15.1879,15.1521,15.17,102740.0
2023-06-16 11:55:00,16.96,16.98,16.96,16.98,31157.0,15.17,15.1879,15.17,15.1879,31157.0
2023-06-16 12:00:00,16.98,16.98,16.97,16.98,21175.0,15.1879,15.1879,15.1789,15.1879,21175.0
2023-06-16 12:05:00,16.98,16.98,16.95,16.96,88517.0,15.1879,15.1879,15.161,15.17,88517.0
2023-06-16 12:10:00,16.96,16.97,16.95,16.96,88642.0,15.17,15.1789,15.161,15.17,88642.0
2023-06-16 12:15:00,16.96,17.0,16.95,16.99,52636.0,15.17,15.2057,15.161,15.1968,52636.0
2023-06-16 12:20:00,17.0,17.01,16.98,17.01,55531.0,15.2057,15.2147,15.1879,15.2147,55531.0
2023-06-16 12:25:00,17.01,17.01,16.99,17.01,47918.0,15.2147,15.2147,15.1968,15.2147,47918.0
2023-06-16 12:30:00,17.01,17.01,17.0,17.0,21500.0,15.2147,15.2147,15.2057,15.2057,21500.0
2023-06-16 12:35:00,17.01,17.02,17.0,17.01,78656.0,15.2147,15.2236,15.2057,15.2147,78656.0
2023-06-16 12:40:00,17.01,17.01,17.0,17.01,36749.0,15.2147,15.2147,15.2057,15.2147,36749.0
2023-06-16 12:45:00,17.01,17.02,17.0,17.02,62288.0,15.2147,15.2236,15.2057,15.2236,62288.0
2023-06-16 12:50:00,17.02,17.02,17.0,17.02,72509.0,15.2236,15.2236,15.2057,15.2236,72509.0
2023-06-16 12:55:00,17.02,17.03,17.01,17.02,44588.0,15.2236,15.2326,15.2147,15.2236,44588.0
2023-06-16 13:00:00,17.02,17.03,17.01,17.03,46351.0,15.2236,15.2326,15.2147,15.2326,46351.0
2023-06-16 13:05:00,17.03,17.03,17.02,17.03,45568.0,15.2326,15.2326,15.2236,15.2326,45568.0
2023-06-16 13:10:00,17.03,17.03,17.01,17.03,143672.0,15.2326,15.2326,15.2147,15.2326,143672.0
2023-06-16 13:15:00,17.03,17.04,17.02,17.04,105004.0,15.2326,15.2415,15.2236,15.2415,105004.0
2023-06-16 13:20:00,17.03,17.04,17.02,17.04,69662.0,15.2326,15.2415,15.2236,15.2415,69662.0
2023-06-16 13:25:00,17.04,17.04,17.02,17.03,61757.0,15.2415,15.2415,15.2236,15.2326,61757.0
2023-06-16 13:30:00,17.03,17.03,17.01,17.02,47707.0,15.2326,15.2326,15.2147,15.2236,47707.0
2023-06-16 13:35:00,17.02,17.03,17.01,17.02,238433.0,15.2236,15.2326,15.2147,15.2236,238433.0
2023-06-16 13:40:00,17.01,17.02,17.01,17.02,64257.0,15.2147,15.2236,15.2147,15.2236,64257.0
2023-06-16 13:45:00,17.02,17.02,17.01,17.02,43900.0,15.2236,15.2236,15.2147,15.2236,43900.0
2023-06-16 13:50:00,17.02,17.04,17.01,17.04,84818.0,15.2236,15.2415,15.2147,15.2415,84818.0
2023-06-16 13:55:00,17.04,17.04,17.03,17.04,27630.0,15.2415,15.2415,15.2326,15.2415,27630.0
2023-06-16 14:00:00,17.04,17.04,17.02,17.04,90160.0,15.2415,15.2415,15.2236,15.2415,90160.0
2023-06-16 14:05:00,17.04,17.04,17.03,17.04,49495.0,15.2415,15.2415,15.2326,15.2415,49495.0
2023-06-16 14:10:00,17.04,17.04,17.02,17.03,65977.0,15.2415,15.2415,15.2236,15.2326,65977.0
2023-06-16 14:15:00,17.03,17.04,17.02,17.03,146925.0,15.2326,15.2415,15.2236,15.2326,146925.0
2023-06-16 14:20:00,17.03,17.04,17.02,17.04,32771.0,15.2326,15.2415,15.2236,15.2415,32771.0
2023-06-16 14:25:00,17.04,17.05,17.03,17.05,107919.0,15.2415,15.2505,15.2326,15.2505,107919.0
2023-06-16 14:30:00,17.05,17.05,17.03,17.04,174408.0,15.2505,15.2505,15.2326,15.2415,174408.0
2023-06-16 14:35:00,17.04,17.04,17.02,17.03,62602.0,15.2415,15.2415,15.2236,15.2326,62602.0
2023-06-16 14:40:00,17.03,17.04,17.02,17.04,194114.0,15.2326,15.2415,15.2236,15.2415,194114.0
2023-06-16 14:45:00,17.04,17.04,17.02,17.02,86480.0,15.2415,15.2415,15.2236,15.2236,86480.0
2023-06-16 14:50:00,17.03,17.03,17.0,17.01,78071.0,15.2326,15.2326,15.2057,15.2147,78071.0
2023-06-16 14:55:00,17.01,17.01,16.99,17.0,95774.0,15.2147,15.2147,15.1968,15.2057,95774.0
2023-06-16 15:00:00,17.01,17.01,17.0,17.0,121831.0,15.2147,15.2147,15.2057,15.2057,121831.0
2023-06-16 15:05:00,17.0,17.01,16.98,16.98,94446.0,15.2057,15.2147,15.1879,15.1879,94446.0
2023-06-16 15:10:00,16.98,16.99,16.96,16.96,247026.0,15.1879,15.1968,15.17,15.17,247026.0
2023-06-16 15:15:00,16.97,16.99,16.96,16.98,220381.0,15.1789,15.1968,15.17,15.1879,220381.0
2023-06-16 15:20:00,16.97,16.99,16.97,16.97,95157.0,15.1789,15.1968,15.1789,15.1789,95157.0
2023-06-16 15:25:00,16.97,16.98,16.95,16.95,97560.0,15.1789,15.1879,15.161,15.161,97560.0
2023-06-16 15:30:00,16.96,16.99,16.95,16.98,229548.0,15.17,15.1968,15.161,15.1879,229548.0
2023-06-16 15:35:00,16.98,17.0,16.98,16.99,133160.0,15.1879,15.2057,15.1879,15.1968,133160.0
2023-06-16 15:40:00,17.0,17.0,16.97,16.98,293947.0,15.2057,15.2057,15.1789,15.1879,293947.0
2023-06-16 15:45:00,16.98,16.99,16.97,16.99,227647.0,15.1879,15.1968,15.1789,15.1968,227647.0
2023-06-16 15:50:00,16.99,17.01,16.98,17.01,386590.0,15.1968,15.2147,15.1879,15.2147,386590.0
2023-06-16 15:55:00,17.01,17.04,17.0,17.04,1298232.0,15.2147,15.2415,15.2057,15.2415,1298232.0
2023-06-20 09:30:00,17.01,17.02,16.89,16.89,363095.0,15.2147,15.2236,15.1074,15.1074,363095.0
2023-06-20 09:35:00,16.89,16.9,16.84,16.85,162682.0,15.1074,15.1163,15.0626,15.0716,162682.0
2023-06-20 09:40:00,16.84,16.85,16.76,16.76,214127.0,15.0626,15.0716,14.9911,14.9911,214127.0
2023-06-20 09:45:00,16.77,16.77,16.68,16.69,253086.0,15.0,15.0,14.9195,14.9285,253086.0
2023-06-20 09:50:00,16.69,16.71,16.66,16.68,486726.0,14.9285,14.9464,14.9016,14.9195,486726.0
2023-06-20 09:55:00,16.67,16.68,16.64,16.68,281293.0,14.9106,14.9195,14.8837,14.9195,281293.0
2023-06-20 10:00:00,16.68,16.72,16.67,16.71,150260.0,14.9195,14.9553,14.9106,14.9464,150260.0
2023-06-20 10:05:00,16.71,16.73,16.7,16.71,84862.0,14.9464,14.9642,14.9374,14.9464,84862.0
2023-06-20 10:10:00,16.71,16.72,16.68,16.71,173265.0,14.9464,14.9553,14.9195,14.9464,173265.0
2023-06-20 10:15:00,16.71,16.73,16.68,16.69,117565.0,14.9464,14.9642,14.9195,14.9285,117565.0
2023-06-20 10:20:00,16.69,16.71,16.67,16.68,186148.0,14.9285,14.9464,14.9106,14.9195,186148.0
2023-06-20 10:25:00,16.69,16.69,16.65,16.68,151376.0,14.9285,14.9285,14.8927,14.9195,151376.0
2023-06-20 10:30:00,16.69,16.73,16.67,16.71,207151.0,14.9285,14.9642,14.9106,14.9464,207151.0
2023-06-20 10:35:00,16.7,16.72,16.69,16.69,131774.0,14.9374,14.9553,14.9285,14.9285,131774.0
2023-06-20 10:40:00,16.7,16.71,16.69,16.7,76006.0,14.9374,14.9464,14.9285,14.9374,76006.0
2023-06-20 10:45:00,16.7,16.71,16.68,16.71,194793.0,14.9374,14.9464,14.9195,14.9464,194793.0
2023-06-20 10:50:00,16.7,16.71,16.68,16.7,100421.0,14.9374,14.9464,14.9195,14.9374,100421.0
2023-06-20 10:55:00,16.71,16.73,16.69,16.73,168766.0,14.9464,14.9642,14.9285,14.9642,168766.0
2023-06-20 11:00:00,16.73,16.75,16.71,16.71,118284.0,14.9642,14.9821,14.9464,14.9464,118284.0
2023-06-20 11:05:00,16.71,16.72,16.68,16.69,56920.0,14.9464,14.9553,14.9195,14.9285,56920.0
2023-06-20 11:10:00,16.69,16.7,16.68,16.7,93351.0,14.9285,14.9374,14.9195,14.9374,93351.0
2023-06-20 11:15:00,16.7,16.71,16.67,16.68,61166.0,14.9374,14.9464,14.9106,14.9195,61166.0
2023-06-20 11:20:00,16.67,16.68,16.66,16.66,136449.0,14.9106,14.9195,14.9016,14.9016,136449.0
2023-06-20 11:25:00,16.66,16.68,16.65,16.66,132320.0,14.9016,14.9195,14.8927,14.9016,132320.0
2023-06-20 11:30:00,16.65,16.67,16.64,16.66,109862.0,14.8927,14.9106,14.8837,14.9016,109862.0
2023-06-20 11:35:00,16.66,16.68,16.65,16.68,136946.0,14.9016,14.9195,14.8927,14.9195,136946.0
2023-06-20 11:40:00,16.68,16.71,16.67,16.69,144553.0,14.9195,14.9464,14.9106,14.9285,144553.0
2023-06-20 11:45:00,16.7,16.71,16.68,16.69,134060.0,14.9374,14.9464,14.9195,14.9285,134060.0
2023-06-20 11:50:00,16.69,16.69,16.67,16.67,57869.0,14.9285,14.9285,14.9106,14.9106,57869.0
2023-06-20 11:55:00,16.68,16.71,16.67,16.69,79191.0,14.9195,14.9464,14.9106,14.9285,79191.0
2023-06-20 12:00:00,16.69,16.69,16.68,16.69,36843.0,14.9285,14.9285,14.9195,14.9285,36843.0
2023-06-20 12:05:00,16.68,16.69,16.65,16.66,78163.0,14.9195,14.9285,14.8927,14.9016,78163.0
2023-06-20 12:10:00,16.66,16.67,16.65,16.66,79174.0,14.9016,14.9106,14.8927,14.9016,79174.0
2023-06-20 12:15:00,16.65,16.66,16.64,16.64,77070.0,14.8927,14.9016,14.8837,14.8837,77070.0
2023-06-20 12:20:00,16.64,16.67,16.64,16.66,88119.0,14.8837,14.9106,14.8837,14.9016,88119.0
2023-06-20 12:25:00,16.67,16.7,16.66,16.69,117978.0,14.9106,14.9374,14.9016,14.9285,117978.0
2023-06-20 12:30:00,16.7,16.72,16.68,16.72,153800.0,14.9374,14.9553,14.9195,14.9553,153800.0
2023-06-20 12:35:00,16.72,16.73,16.71,16.71,135958.0,14.9553,14.9642,14.9464,14.9464,135958.0
2023-06-20 12:40:00,16.71,16.74,16.71,16.71,82567.0,14.9464,14.9732,14.9464,14.9464,82567.0
2023-06-20 12:45:00,16.71,16.74,16.71,16.73,52321.0,14.9464,14.9732,14.9464,14.9642,52321.0
2023-06-20 12:50:00,16.73,16.74,16.73,16.73,50744.0,14.9642,14.9732,14.9642,14.9642,50744.0
2023-06-20 12:55:00,16.73,16.74,16.71,16.72,115600.0,14.9642,14.9732,14.9464,14.9553,115600.0
2023-06-20 13:00:00,16.73,16.73,16.71,16.71,77640.0,14.9642,14.9642,14.9464,14.9464,77640.0
2023-06-20 13:05:00,16.72,16.72,16.69,16.7,56725.0,14.9553,14.9553,14.9285,14.9374,56725.0
2023-06-20 13:10:00,16.7,16.7,16.68,16.69,42127.0,14.9374,14.9374,14.9195,14.9285,42127.0
2023-06-20 13:15:00,16.69,16.71,16.68,16.7,60295.0,14.9285,14.9464,14.9195,14.9374,60295.0
2023-06-20 13:20:00,16.71,16.71,16.7,16.71,34066.0,14.9464,14.9464,14.9374,14.9464,34066.0
2023-06-20 13:25:00,16.71,16.71,16.69,16.7,57044.0,14.9464,14.9464,14.9285,14.9374,57044.0
2023-06-20 13:30:00,16.7,16.71,16.68,16.69,111449.0,14.9374,14.9464,14.9195,14.9285,111449.0
2023-06-20 13:35:00,16.69,16.69,16.67,16.68,68189.0,14.9285,14.9285,14.9106,14.9195,68189.0
2023-06-20 13:40:00,16.68,16.68,16.67,16.68,110597.0,14.9195,14.9195,14.9106,14.9195,110597.0
2023-06-20 13:45:00,16.68,16.71,16.67,16.71,128450.0,14.9195,14.9464,14.9106,14.9464,128450.0
2023-06-20 13:50:00,16.71,16.72,16.7,16.71,94884.0,14.9464,14.9553,14.9374,14.9464,94884.0
2023-06-20 13:55:00,16.71,16.71,16.69,16.7,53228.0,14.9464,14.9464,14.9285,14.9374,53228.0
2023-06-20 14:00:00,16.69,16.72,16.69,16.71,58745.0,14.9285,14.9553,14.9285,14.9464,58745.0
2023-06-20 14:05:00,16.72,16.72,16.7,16.71,71700.0,14.9553,14.9553,14.9374,14.9464,71700.0
2023-06-20 14:10:00,16.71,16.74,16.71,16.73,126752.0,14.9464,14.9732,14.9464,14.9642,126752.0
2023-06-20 14:15:00,16.74,16.74,16.71,16.71,56643.0,14.9732,14.9732,14.9464,14.9464,56643.0
2023-06-20 14:20:00,16.72,16.74,16.71,16.73,76574.0,14.9553,14.9732,14.9464,14.9642,76574.0
2023-06-20 14:25:00,16.73,16.75,16.72,16.75,72449.0,14.9642,14.9821,14.9553,14.9821,72449.0
2023-06-20 14:30:00,16.75,16.76,16.73,16.75,153919.0,14.9821,14.9911,14.9642,14.9821,153919.0
2023-06-20 14:35:00,16.75,16.75,16.73,16.75,90817.0,14.9821,14.9821,14.9642,14.9821,90817.0
2023-06-20 14:40:00,16.74,16.75,16.72,16.73,61510.0,14.9732,14.9821,14.9553,14.9642,61510.0
2023-06-20 14:45:00,16.72,16.74,16.72,16.73,81440.0,14.9553,14.9732,14.9553,14.9642,81440.0
2023-06-20 14:50:00,16.73,16.73,16.72,16.73,25886.0,14.9642,14.9642,14.9553,14.9642,25886.0
2023-06-20 14:55:00,16.73,16.73,16.71,16.72,91337.0,14.9642,14.9642,14.9464,14.9553,91337.0
2023-06-20 15:00:00,16.72,16.74,16.72,16.73,124049.0,14.9553,14.9732,14.9553,14.9642,124049.0
2023-06-20 15:05:00,16.73,16.73,16.71,16.71,51437.0,14.9642,14.9642,14.9464,14.9464,51437.0
2023-06-20 15:10:00,16.71,16.73,16.71,16.72,83513.0,14.9464,14.9642,14.9464,14.9553,83513.0
2023-06-20 15:15:00,16.73,16.73,16.69,16.7,110129.0,14.9642,14.9642,14.9285,14.9374,110129.0
2023-06-20 15:20:00,16.69,16.71,16.69,16.7,130249.0,14.9285,14.9464,14.9285,14.9374,130249.0
2023-06-20 15:25:00,16.71,16.71,16.69,16.7,129866.0,14.9464,14.9464,14.9285,14.9374,129866.0
2023-06-20 15:30:00,16.7,16.7,16.68,16.68,119619.0,14.9374,14.9374,14.9195,14.9195,119619.0
2023-06-20 15:35:00,16.69,16.69,16.66,16.68,193541.0,14.9285,14.9285,14.9016,14.9195,193541.0
2023-06-20 15:40:00,16.68,16.71,16.67,16.71,222857.0,14.9195,14.9464,14.9106,14.9464,222857.0
2023-06-20 15:45:00,16.7,16.72,16.69,16.7,414776.0,14.9374,14.9553,14.9285,14.9374,414776.0
2023-06-20 15:50:00,16.7,16.71,16.68,16.69,522430.0,14.9374,14.9464,14.9195,14.9285,522430.0
2023-06-20 15:55:00,16.68,16.7,16.66,16.66,1305737.0,14.9195,14.9374,14.9016,14.9016,1305737.0
2023-06-21 09:30:00,16.61,16.61,16.56,16.59,239173.0,14.8569,14.8569,14.8122,14.839,239173.0
2023-06-21 09:35:00,16.59,16.62,16.57,16.59,72427.0,14.839,14.8659,14.8211,14.839,72427.0
2023-06-21 09:40:00,16.59,16.62,16.55,16.6,329130.0,14.839,14.8659,14.8032,14.848,329130.0
2023-06-21 09:45:00,16.61,16.66,16.6,16.66,110260.0,14.8569,14.9016,14.848,14.9016,110260.0
2023-06-21 09:50:00,16.66,16.69,16.66,16.69,131163.0,14.9016,14.9285,14.9016,14.9285,131163.0
2023-06-21 09:55:00,16.69,16.7,16.66,16.69,114705.0,14.9285,14.9374,14.9016,14.9285,114705.0
2023-06-21 10:00:00,16.69,16.73,16.67,16.68,159436.0,14.9285,14.9642,14.9106,14.9195,159436.0
2023-06-21 10:05:00,16.68,16.7,16.67,16.68,45359.0,14.9195,14.9374,14.9106,14.9195,45359.0
2023-06-21 10:10:00,16.69,16.73,16.68,16.73,83742.0,14.9285,14.9642,14.9195,14.9642,83742.0
2023-06-21 10:15:00,16.73,16.75,16.72,16.73,92134.0,14.9642,14.9821,14.9553,14.9642,92134.0
2023-06-21 10:20:00,16.73,16.76,16.72,16.76,57316.0,14.9642,14.9911,14.9553,14.9911,57316.0
2023-06-21 10:25:00,16.76,16.77,16.74,16.77,136644.0,14.9911,15.0,14.9732,15.0,136644.0
2023-06-21 10:30:00,16.77,16.79,16.73,16.76,105787.0,15.0,15.0179,14.9642,14.9911,105787.0
2023-06-21 10:35:00,16.75,16.77,16.74,16.76,72487.0,14.9821,15.0,14.9732,14.9911,72487.0
2023-06-21 10:40:00,16.76,16.77,16.74,16.74,33225.0,14.9911,15.0,14.9732,14.9732,33225.0
2023-06-21 10:45:00,16.75,16.77,16.73,16.75,124969.0,14.9821,15.0,14.9642,14.9821,124969.0
2023-06-21 10:50:00,16.75,16.76,16.73,16.75,85793.0,14.9821,14.9911,14.9642,14.9821,85793.0
2023-06-21 10:55:00,16.75,16.79,16.74,16.78,75758.0,14.9821,15.0179,14.9732,15.009,75758.0
2023-06-21 11:00:00,16.78,16.8,16.76,16.78,72661.0,15.009,15.0269,14.9911,15.009,72661.0
2023-06-21 11:05:00,16.78,16.78,16.75,16.76,106835.0,15.009,15.009,14.9821,14.9911,106835.0
2023-06-21 11:10:00,16.76,16.77,16.75,16.77,55878.0,14.9911,15.0,14.9821,15.0,55878.0
2023-06-21 11:15:00,16.77,16.78,16.75,16.78,97187.0,15.0,15.009,14.9821,15.009,97187.0
2023-06-21 11:20:00,16.77,16.79,16.77,16.78,90567.0,15.0,15.0179,15.0,15.009,90567.0
2023-06-21 11:25:00,16.78,16.8,16.77,16.8,64106.0,15.009,15.0269,15.0,15.0269,64106.0
2023-06-21 11:30:00,16.79,16.79,16.74,16.77,142202.0,15.0179,15.0179,14.9732,15.0,142202.0
2023-06-21 11:35:00,16.77,16.78,16.76,16.77,155239.0,15.0,15.009,14.9911,15.0,155239.0
2023-06-21 11:40:00,16.77,16.77,16.75,16.76,37763.0,15.0,15.0,14.9821,14.9911,37763.0
2023-06-21 11:45:00,16.76,16.77,16.75,16.76,49457.0,14.9911,15.0,14.9821,14.9911,49457.0
2023-06-21 11:50:00,16.76,16.77,16.74,16.76,93462.0,14.9911,15.0,14.9732,14.9911,93462.0
2023-06-21 11:55:00,16.76,16.79,16.75,16.79,63959.0,14.9911,15.0179,14.9821,15.0179,63959.0
2023-06-21 12:00:00,16.79,16.8,16.77,16.79,66385.0,15.0179,15.0269,15.0,15.0179,66385.0
2023-06-21 12:05:00,16.79,16.79,16.78,16.79,45417.0,15.0179,15.0179,15.009,15.0179,45417.0
2023-06-21 12:10:00,16.79,16.8,16.77,16.78,90761.0,15.0179,15.0269,15.0,15.009,90761.0
2023-06-21 12:15:00,16.78,16.78,16.75,16.76,82242.0,15.009,15.009,14.9821,14.9911,82242.0
2023-06-21 12:20:00,16.75,16.76,16.75,16.76,17663.0,14.9821,14.9911,14.9821,14.9911,17663.0
2023-06-21 12:25:00,16.76,16.78,16.75,16.77,112148.0,14.9911,15.009,14.9821,15.0,112148.0
2023-06-21 12:30:00,16.77,16.8,16.76,16.78,252971.0,15.0,15.0269,14.9911,15.009,252971.0
2023-06-21 12:35:00,16.78,16.78,16.76,16.77,38852.0,15.009,15.009,14.9911,15.0,38852.0
2023-06-21 12:40:00,16.77,16.79,16.76,16.78,72570.0,15.0,15.0179,14.9911,15.009,72570.0
2023-06-21 12:45:00,16.78,16.78,16.74,16.76,340760.0,15.009,15.009,14.9732,14.9911,340760.0
2023-06-21 12:50:00,16.76,16.77,16.75,16.76,80848.0,14.9911,15.0,14.9821,14.9911,80848.0
2023-06-21 12:55:00,16.76,16.76,16.73,16.73,127728.0,14.9911,14.9911,14.9642,14.9642,127728.0
2023-06-21 13:00:00,16.74,16.74,16.72,16.73,120611.0,14.9732,14.9732,14.9553,14.9642,120611.0
2023-06-21 13:05:00,16.73,16.74,16.72,16.73,31607.0,14.9642,14.9732,14.9553,14.9642,31607.0
2023-06-21 13:10:00,16.74,16.74,16.73,16.73,36388.0,14.9732,14.9732,14.9642,14.9642,36388.0
2023-06-21 13:15:00,16.73,16.74,16.73,16.73,42265.0,14.9642,14.9732,14.9642,14.9642,42265.0
2023-06-21 13:20:00,16.73,16.76,16.73,16.76,107904.0,14.9642,14.9911,14.9642,14.9911,107904.0
2023-06-21 13:25:00,16.76,16.77,16.75,16.75,64401.0,14.9911,15.0,14.9821,14.9821,64401.0
2023-06-21 13:30:00,16.75,16.76,16.74,16.75,50862.0,14.9821,14.9911,14.9732,14.9821,50862.0
2023-06-21 13:35:00,16.76,16.76,16.74,16.76,31519.0,14.9911,14.9911,14.9732,14.9911,31519.0
2023-06-21 13:40:00,16.75,16.76,16.75,16.76,21889.0,14.9821,14.9911,14.9821,14.9911,21889.0
2023-06-21 13:45:00,16.76,16.76,16.74,16.74,44520.0,14.9911,14.9911,14.9732,14.9732,44520.0
2023-06-21 13:50:00,16.74,16.75,16.73,16.75,69828.0,14.9732,14.9821,14.9642,14.9821,69828.0
2023-06-21 13:55:00,16.75,16.75,16.73,16.74,33575.0,14.9821,14.9821,14.9642,14.9732,33575.0
2023-06-21 14:00:00,16.74,16.75,16.73,16.74,49465.0,14.9732,14.9821,14.9642,14.9732,49465.0
2023-06-21 14:05:00,16.74,16.76,16.73,16.76,43645.0,14.9732,14.9911,14.9642,14.9911,43645.0
2023-06-21 14:10:00,16.75,16.77,16.74,16.76,79768.0,14.9821,15.0,14.9732,14.9911,79768.0
2023-06-21 14:15:00,16.76,16.76,16.75,16.76,22609.0,14.9911,14.9911,14.9821,14.9911,22609.0
2023-06-21 14:20:00,16.76,16.78,16.75,16.78,57512.0,14.9911,15.009,14.9821,15.009,57512.0
2023-06-21 14:25:00,16.77,16.78,16.76,16.78,56837.0,15.0,15.009,14.9911,15.009,56837.0
2023-06-21 14:30:00,16.78,16.78,16.76,16.77,46101.0,15.009,15.009,14.9911,15.0,46101.0
2023-06-21 14:35:00,16.77,16.77,16.76,16.77,35070.0,15.0,15.0,14.9911,15.0,35070.0
2023-06-21 14:40:00,16.77,16.78,16.76,16.77,63277.0,15.0,15.009,14.9911,15.0,63277.0
2023-06-21 14:45:00,16.76,16.77,16.75,16.77,68355.0,14.9911,15.0,14.9821,15.0,68355.0
2023-06-21 14:50:00,16.77,16.77,16.75,16.75,37827.0,15.0,15.0,14.9821,14.9821,37827.0
2023-06-21 14:55:00,16.76,16.77,16.75,16.76,71925.0,14.9911,15.0,14.9821,14.9911,71925.0
2023-06-21 15:00:00,16.75,16.76,16.74,16.75,52347.0,14.9821,14.9911,14.9732,14.9821,52347.0
2023-06-21 15:05:00,16.75,16.75,16.73,16.73,78172.0,14.9821,14.9821,14.9642,14.9642,78172.0
2023-06-21 15:10:00,16.73,16.76,16.73,16.73,123884.0,14.9642,14.9911,14.9642,14.9642,123884.0
2023-06-21 15:15:00,16.74,16.75,16.71,16.73,213418.0,14.9732,14.9821,14.9464,14.9642,213418.0
2023-06-21 15:20:00,16.73,16.74,16.73,16.73,70574.0,14.9642,14.9732,14.9642,14.9642,70574.0
2023-06-21 15:25:00,16.73,16.74,16.71,16.71,110684.0,14.9642,14.9732,14.9464,14.9464,110684.0
2023-06-21 15:30:00,16.71,16.72,16.69,16.69,162167.0,14.9464,14.9553,14.9285,14.9285,162167.0
2023-06-21 15:35:00,16.69,16.7,16.67,16.69,131920.0,14.9285,14.9374,14.9106,14.9285,131920.0
2023-06-21 15:40:00,16.69,16.72,16.68,16.71,213851.0,14.9285,14.9553,14.9195,14.9464,213851.0
2023-06-21 15:45:00,16.71,16.71,16.69,16.7,138837.0,14.9464,14.9464,14.9285,14.9374,138837.0
2023-06-21 15:50:00,16.7,16.71,16.67,16.68,531234.0,14.9374,14.9464,14.9106,14.9195,531234.0
2023-06-21 15:55:00,16.68,16.69,16.64,16.65,1262213.0,14.9195,14.9285,14.8837,14.8927,1262213.0
2023-06-22 09:30:00,16.61,16.62,16.56,16.58,200179.0,14.8569,14.8659,14.8122,14.8301,200179.0
2023-06-22 09:35:00,16.57,16.59,16.53,16.55,109074.0,14.8211,14.839,14.7854,14.8032,109074.0
2023-06-22 09:40:00,16.55,16.55,16.5,16.52,136001.0,14.8032,14.8032,14.7585,14.7764,136001.0
2023-06-22 09:45:00,16.52,16.53,16.49,16.51,408696.0,14.7764,14.7854,14.7496,14.7675,408696.0
2023-06-22 09:50:00,16.51,16.57,16.49,16.55,117106.0,14.7675,14.8211,14.7496,14.8032,117106.0
2023-06-22 09:55:00,16.55,16.56,16.53,16.55,82292.0,14.8032,14.8122,14.7854,14.8032,82292.0
2023-06-22 10:00:00,16.55,16.57,16.54,16.55,116334.0,14.8032,14.8211,14.7943,14.8032,116334.0
2023-06-22 10:05:00,16.55,16.57,16.54,16.55,63176.0,14.8032,14.8211,14.7943,14.8032,63176.0
2023-06-22 10:10:00,16.55,16.57,16.54,16.57,71961.0,14.8032,14.8211,14.7943,14.8211,71961.0
2023-06-22 10:15:00,16.57,16.57,16.54,16.55,48791.0,14.8211,14.8211,14.7943,14.8032,48791.0
2023-06-22 10:20:00,16.54,16.55,16.53,16.53,66292.0,14.7943,14.8032,14.7854,14.7854,66292.0
2023-06-22 10:25:00,16.53,16.56,16.53,16.56,39579.0,14.7854,14.8122,14.7854,14.8122,39579.0
2023-06-22 10:30:00,16.55,16.57,16.54,16.55,92626.0,14.8032,14.8211,14.7943,14.8032,92626.0
2023-06-22 10:35:00,16.55,16.57,16.51,16.52,65295.0,14.8032,14.8211,14.7675,14.7764,65295.0
2023-06-22 10:40:00,16.51,16.54,16.49,16.54,225844.0,14.7675,14.7943,14.7496,14.7943,225844.0
2023-06-22 10:45:00,16.54,16.54,16.51,16.52,58748.0,14.7943,14.7943,14.7675,14.7764,58748.0
2023-06-22 10:50:00,16.51,16.55,16.51,16.54,59249.0,14.7675,14.8032,14.7675,14.7943,59249.0
2023-06-22 10:55:00,16.53,16.55,16.53,16.55,30599.0,14.7854,14.8032,14.7854,14.8032,30599.0
2023-06-22 11:00:00,16.55,16.56,16.52,16.54,104971.0,14.8032,14.8122,14.7764,14.7943,104971.0
2023-06-22 11:05:00,16.54,16.54,16.5,16.52,74326.0,14.7943,14.7943,14.7585,14.7764,74326.0
2023-06-22 11:10:00,16.52,16.54,16.51,16.54,91490.0,14.7764,14.7943,14.7675,14.7943,91490.0
2023-06-22 11:15:00,16.54,16.54,16.52,16.53,68422.0,14.7943,14.7943,14.7764,14.7854,68422.0
2023-06-22 11:20:00,16.53,16.54,16.51,16.51,55067.0,14.7854,14.7943,14.7675,14.7675,55067.0
2023-06-22 11:25:00,16.52,16.53,16.51,16.53,27616.0,14.7764,14.7854,14.7675,14.7854,27616.0
2023-06-22 11:30:00,16.53,16.53,16.51,16.53,41187.0,14.7854,14.7854,14.7675,14.7854,41187.0
2023-06-22 11:35:00,16.53,16.54,16.51,16.52,92980.0,14.7854,14.7943,14.7675,14.7764,92980.0
2023-06-22 11:40:00,16.52,16.52,16.51,16.52,43488.0,14.7764,14.7764,14.7675,14.7764,43488.0
2023-06-22 11:45:00,16.52,16.52,16.5,16.51,123275.0,14.7764,14.7764,14.7585,14.7675,123275.0
2023-06-22 11:50:00,16.51,16.52,16.5,16.52,39511.0,14.7675,14.7764,14.7585,14.7764,39511.0
2023-06-22 11:55:00,16.52,16.54,16.51,16.52,78847.0,14.7764,14.7943,14.7675,14.7764,78847.0
2023-06-22 12:00:00,16.52,16.54,16.52,16.54,96803.0,14.7764,14.7943,14.7764,14.7943,96803.0
2023-06-22 12:05:00,16.54,16.54,16.53,16.54,38795.0,14.7943,14.7943,14.7854,14.7943,38795.0
2023-06-22 12:10:00,16.54,16.55,16.52,16.53,78316.0,14.7943,14.8032,14.7764,14.7854,78316.0
2023-06-22 12:15:00,16.53,16.54,16.5,16.51,71964.0,14.7854,14.7943,14.7585,14.7675,71964.0
2023-06-22 12:20:00,16.51,16.51,16.49,16.51,98252.0,14.7675,14.7675,14.7496,14.7675,98252.0
2023-06-22 12:25:00,16.5,16.51,16.5,16.5,28840.0,14.7585,14.7675,14.7585,14.7585,28840.0
2023-06-22 12:30:00,16.51,16.51,16.49,16.49,62499.0,14.7675,14.7675,14.7496,14.7496,62499.0
2023-06-22 12:35:00,16.5,16.5,16.48,16.5,202077.0,14.7585,14.7585,14.7406,14.7585,202077.0
2023-06-22 12:40:00,16.5,16.51,16.48,16.5,163691.0,14.7585,14.7675,14.7406,14.7585,163691.0
2023-06-22 12:45:00,16.49,16.5,16.49,16.5,25064.0,14.7496,14.7585,14.7496,14.7585,25064.0
2023-06-22 12:50:00,16.5,16.5,16.48,16.5,84582.0,14.7585,14.7585,14.7406,14.7585,84582.0
2023-06-22 12:55:00,16.49,16.5,16.49,16.5,33396.0,14.7496,14.7585,14.7496,14.7585,33396.0
2023-06-22 13:00:00,16.49,16.5,16.48,16.5,275371.0,14.7496,14.7585,14.7406,14.7585,275371.0
2023-06-22 13:05:00,16.49,16.51,16.49,16.5,48188.0,14.7496,14.7675,14.7496,14.7585,48188.0
2023-06-22 13:10:00,16.5,16.5,16.48,16.48,66564.0,14.7585,14.7585,14.7406,14.7406,66564.0
2023-06-22 13:15:00,16.48,16.51,16.48,16.5,61738.0,14.7406,14.7675,14.7406,14.7585,61738.0
2023-06-22 13:20:00,16.5,16.5,16.49,16.5,13466.0,14.7585,14.7585,14.7496,14.7585,13466.0
2023-06-22 13:25:00,16.5,16.5,16.48,16.48,53495.0,14.7585,14.7585,14.7406,14.7406,53495.0
2023-06-22 13:30:00,16.48,16.5,16.48,16.49,62972.0,14.7406,14.7585,14.7406,14.7496,62972.0
2023-06-22 13:35:00,16.48,16.49,16.47,16.49,139621.0,14.7406,14.7496,14.7317,14.7496,139621.0
2023-06-22 13:40:00,16.49,16.5,16.48,16.5,55613.0,14.7496,14.7585,14.7406,14.7585,55613.0
2023-06-22 13:45:00,16.49,16.5,16.48,16.5,32975.0,14.7496,14.7585,14.7406,14.7585,32975.0
2023-06-22 13:50:00,16.5,16.51,16.49,16.5,140853.0,14.7585,14.7675,14.7496,14.7585,140853.0
2023-06-22 13:55:00,16.5,16.5,16.49,16.5,32264.0,14.7585,14.7585,14.7496,14.7585,32264.0
2023-06-22 14:00:00,16.5,16.51,16.49,16.5,59057.0,14.7585,14.7675,14.7496,14.7585,59057.0
2023-06-22 14:05:00,16.49,16.51,16.49,16.5,48039.0,14.7496,14.7675,14.7496,14.7585,48039.0
2023-06-22 14:10:00,16.49,16.51,16.49,16.5,102020.0,14.7496,14.7675,14.7496,14.7585,102020.0
2023-06-22 14:15:00,16.5,16.51,16.49,16.51,62450.0,14.7585,14.7675,14.7496,14.7675,62450.0
2023-06-22 14:20:00,16.51,16.51,16.5,16.51,48267.0,14.7675,14.7675,14.7585,14.7675,48267.0
2023-06-22 14:25:00,16.51,16.51,16.5,16.51,24686.0,14.7675,14.7675,14.7585,14.7675,24686.0
2023-06-22 14:30:00,16.5,16.52,16.5,16.51,74288.0,14.7585,14.7764,14.7585,14.7675,74288.0
2023-06-22 14:35:00,16.51,16.52,16.51,16.52,61821.0,14.7675,14.7764,14.7675,14.7764,61821.0
2023-06-22 14:40:00,16.52,16.52,16.49,16.51,261480.0,14.7764,14.7764,14.7496,14.7675,261480.0
2023-06-22 14:45:00,16.51,16.51,16.49,16.5,26234.0,14.7675,14.7675,14.7496,14.7585,26234.0
2023-06-22 14:50:00,16.5,16.5,16.49,16.49,22630.0,14.7585,14.7585,14.7496,14.7496,22630.0
2023-06-22 14:55:00,16.5,16.5,16.49,16.49,32293.0,14.7585,14.7585,14.7496,14.7496,32293.0
2023-06-22 15:00:00,16.5,16.5,16.49,16.5,38697.0,14.7585,14.7585,14.7496,14.7585,38697.0
2023-06-22 15:05:00,16.5,16.5,16.49,16.49,114695.0,14.7585,14.7585,14.7496,14.7496,114695.0
2023-06-22 15:10:00,16.5,16.5,16.49,16.5,85381.0,14.7585,14.7585,14.7496,14.7585,85381.0
2023-06-22 15:15:00,16.5,16.5,16.47,16.48,643863.0,14.7585,14.7585,14.7317,14.7406,643863.0
2023-06-22 15:20:00,16.48,16.49,16.48,16.48,129242.0,14.7406,14.7496,14.7406,14.7406,129242.0
2023-06-22 15:25:00,16.48,16.5,16.47,16.48,407411.0,14.7406,14.7585,14.7317,14.7406,407411.0
2023-06-22 15:30:00,16.48,16.49,16.47,16.48,234634.0,14.7406,14.7496,14.7317,14.7406,234634.0
2023-06-22 15:35:00,16.48,16.49,16.48,16.48,130177.0,14.7406,14.7496,14.7406,14.7406,130177.0
2023-06-22 15:40:00,16.48,16.52,16.48,16.52,165355.0,14.7406,14.7764,14.7406,14.7764,165355.0
2023-06-22 15:45:00,16.52,16.53,16.51,16.53,155224.0,14.7764,14.7854,14.7675,14.7854,155224.0
2023-06-22 15:50:00,16.53,16.53,16.48,16.49,588684.0,14.7854,14.7854,14.7406,14.7496,588684.0
2023-06-22 15:55:00,16.49,16.5,16.48,16.49,610537.0,14.7496,14.7585,14.7406,14.7496,610537.0
2023-06-23 09:30:00,16.38,16.44,16.38,16.41,472797.0,14.6512,14.7048,14.6512,14.678,472797.0
2023-06-23 09:35:00,16.41,16.47,16.4,16.47,124092.0,14.678,14.7317,14.6691,14.7317,124092.0
2023-06-23 09:40:00,16.48,16.52,16.47,16.5,86610.0,14.7406,14.7764,14.7317,14.7585,86610.0
2023-06-23 09:45:00,16.51,16.53,16.49,16.51,143890.0,14.7675,14.7854,14.7496,14.7675,143890.0
2023-06-23 09:50:00,16.51,16.54,16.49,16.5,298380.0,14.7675,14.7943,14.7496,14.7585,298380.0
2023-06-23 09:55:00,16.5,16.54,16.48,16.51,130038.0,14.7585,14.7943,14.7406,14.7675,130038.0
2023-06-23 10:00:00,16.5,16.53,16.5,16.5,118511.0,14.7585,14.7854,14.7585,14.7585,118511.0
2023-06-23 10:05:00,16.5,16.51,16.46,16.46,63712.0,14.7585,14.7675,14.7227,14.7227,63712.0
2023-06-23 10:10:00,16.46,16.47,16.41,16.43,148500.0,14.7227,14.7317,14.678,14.6959,148500.0
2023-06-23 10:15:00,16.43,16.47,16.43,16.45,128294.0,14.6959,14.7317,14.6959,14.7138,128294.0
2023-06-23 10:20:00,16.45,16.45,16.43,16.44,127789.0,14.7138,14.7138,14.6959,14.7048,127789.0
2023-06-23 10:25:00,16.45,16.46,16.43,16.43,78454.0,14.7138,14.7227,14.6959,14.6959,78454.0
2023-06-23 10:30:00,16.44,16.45,16.41,16.43,91432.0,14.7048,14.7138,14.678,14.6959,91432.0
2023-06-23 10:35:00,16.43,16.43,16.4,16.42,140354.0,14.6959,14.6959,14.6691,14.687,140354.0
2023-06-23 10:40:00,16.41,16.42,16.39,16.41,148617.0,14.678,14.687,14.6601,14.678,148617.0
2023-06-23 10:45:00,16.42,16.44,16.39,16.39,120066.0,14.687,14.7048,14.6601,14.6601,120066.0
2023-06-23 10:50:00,16.39,16.42,16.39,16.41,143708.0,14.6601,14.687,14.6601,14.678,143708.0
2023-06-23 10:55:00,16.4,16.41,16.39,16.39,95530.0,14.6691,14.678,14.6601,14.6601,95530.0
2023-06-23 11:00:00,16.39,16.41,16.39,16.39,105936.0,14.6601,14.678,14.6601,14.6601,105936.0
2023-06-23 11:05:00,16.39,16.39,16.35,16.35,147382.0,14.6601,14.6601,14.6243,14.6243,147382.0
2023-06-23 11:10:00,16.36,16.38,16.35,16.37,158930.0,14.6333,14.6512,14.6243,14.6422,158930.0
2023-06-23 11:15:00,16.38,16.38,16.35,16.36,186467.0,14.6512,14.6512,14.6243,14.6333,186467.0
2023-06-23 11:20:00,16.36,16.37,16.33,16.34,142499.0,14.6333,14.6422,14.6065,14.6154,142499.0
2023-06-23 11:25:00,16.34,16.36,16.33,16.35,156741.0,14.6154,14.6333,14.6065,14.6243,156741.0
2023-06-23 11:30:00,16.35,16.37,16.34,16.36,91961.0,14.6243,14.6422,14.6154,14.6333,91961.0
2023-06-23 11:35:00,16.37,16.37,16.34,16.37,119082.0,14.6422,14.6422,14.6154,14.6422,119082.0
2023-06-23 11:40:00,16.36,16.38,16.35,16.38,61123.0,14.6333,14.6512,14.6243,14.6512,61123.0
2023-06-23 11:45:00,16.38,16.39,16.37,16.37,77611.0,14.6512,14.6601,14.6422,14.6422,77611.0
2023-06-23 11:50:00,16.38,16.38,16.36,16.37,58147.0,14.6512,14.6512,14.6333,14.6422,58147.0
2023-06-23 11:55:00,16.37,16.39,16.36,16.39,102287.0,14.6422,14.6601,14.6333,14.6601,102287.0
2023-06-23 12:00:00,16.39,16.4,16.38,16.38,156254.0,14.6601,14.6691,14.6512,14.6512,156254.0
2023-06-23 12:05:00,16.38,16.4,16.38,16.39,76657.0,14.6512,14.6691,14.6512,14.6601,76657.0
2023-06-23 12:10:00,16.38,16.39,16.37,16.38,92795.0,14.6512,14.6601,14.6422,14.6512,92795.0
2023-06-23 12:15:00,16.39,16.39,16.37,16.38,116492.0,14.6601,14.6601,14.6422,14.6512,116492.0
2023-06-23 12:20:00,16.38,16.39,16.37,16.38,249259.0,14.6512,14.6601,14.6422,14.6512,249259.0
2023-06-23 12:25:00,16.38,16.39,16.35,16.36,195483.0,14.6512,14.6601,14.6243,14.6333,195483.0
2023-06-23 12:30:00,16.36,16.39,16.36,16.38,98031.0,14.6333,14.6601,14.6333,14.6512,98031.0
2023-06-23 12:35:00,16.38,16.39,16.36,16.37,66733.0,14.6512,14.6601,14.6333,14.6422,66733.0
2023-06-23 12:40:00,16.37,16.39,16.36,16.38,103287.0,14.6422,14.6601,14.6333,14.6512,103287.0
2023-06-23 12:45:00,16.38,16.39,16.37,16.38,63533.0,14.6512,14.6601,14.6422,14.6512,63533.0
2023-06-23 12:50:00,16.38,16.39,16.37,16.38,53938.0,14.6512,14.6601,14.6422,14.6512,53938.0
2023-06-23 12:55:00,16.39,16.39,16.37,16.38,92162.0,14.6601,14.6601,14.6422,14.6512,92162.0
2023-06-23 13:00:00,16.39,16.39,16.36,16.37,45725.0,14.6601,14.6601,14.6333,14.6422,45725.0
2023-06-23 13:05:00,16.37,16.37,16.36,16.36,59997.0,14.6422,14.6422,14.6333,14.6333,59997.0
2023-06-23 13:10:00,16.37,16.37,16.36,16.37,30038.0,14.6422,14.6422,14.6333,14.6422,30038.0
2023-06-23 13:15:00,16.37,16.37,16.36,16.36,25037.0,14.6422,14.6422,14.6333,14.6333,25037.0
2023-06-23 13:20:00,16.36,16.38,16.36,16.37,162622.0,14.6333,14.6512,14.6333,14.6422,162622.0
2023-06-23 13:25:00,16.36,16.37,16.36,16.36,44386.0,14.6333,14.6422,14.6333,14.6333,44386.0
2023-06-23 13:30:00,16.37,16.38,16.36,16.38,27875.0,14.6422,14.6512,14.6333,14.6512,27875.0
2023-06-23 13:35:00,16.37,16.39,16.37,16.39,45127.0,14.6422,14.6601,14.6422,14.6601,45127.0
2023-06-23 13:40:00,16.39,16.4,16.38,16.39,57644.0,14.6601,14.6691,14.6512,14.6601,57644.0
2023-06-23 13:45:00,16.39,16.41,16.39,16.4,54137.0,14.6601,14.678,14.6601,14.6691,54137.0
2023-06-23 13:50:00,16.41,16.41,16.39,16.39,57093.0,14.678,14.678,14.6601,14.6601,57093.0
2023-06-23 13:55:00,16.39,16.41,16.39,16.39,162377.0,14.6601,14.678,14.6601,14.6601,162377.0
2023-06-23 14:00:00,16.39,16.4,16.37,16.37,48608.0,14.6601,14.6691,14.6422,14.6422,48608.0
2023-06-23 14:05:00,16.37,16.38,16.37,16.37,41116.0,14.6422,14.6512,14.6422,14.6422,41116.0
2023-06-23 14:10:00,16.37,16.38,16.36,16.37,203561.0,14.6422,14.6512,14.6333,14.6422,203561.0
2023-06-23 14:15:00,16.38,16.39,16.37,16.38,117815.0,14.6512,14.6601,14.6422,14.6512,117815.0
2023-06-23 14:20:00,16.38,16.39,16.37,16.37,128074.0,14.6512,14.6601,14.6422,14.6422,128074.0
2023-06-23 14:25:00,16.37,16.38,16.37,16.37,26951.0,14.6422,14.6512,14.6422,14.6422,26951.0
2023-06-23 14:30:00,16.37,16.38,16.35,16.35,121831.0,14.6422,14.6512,14.6243,14.6243,121831.0
2023-06-23 14:35:00,16.35,16.36,16.34,16.34,71512.0,14.6243,14.6333,14.6154,14.6154,71512.0
2023-06-23 14:40:00,16.34,16.35,16.33,16.34,140989.0,14.6154,14.6243,14.6065,14.6154,140989.0
2023-06-23 14:45:00,16.33,16.35,16.32,16.35,359783.0,14.6065,14.6243,14.5975,14.6243,359783.0
2023-06-23 14:50:00,16.35,16.35,16.32,16.32,64227.0,14.6243,14.6243,14.5975,14.5975,64227.0
2023-06-23 14:55:00,16.32,16.33,16.32,16.32,33122.0,14.5975,14.6065,14.5975,14.5975,33122.0
2023-06-23 15:00:00,16.32,16.33,16.31,16.32,144895.0,14.5975,14.6065,14.5886,14.5975,144895.0
2023-06-23 15:05:00,16.32,16.33,16.31,16.32,121325.0,14.5975,14.6065,14.5886,14.5975,121325.0
2023-06-23 15:10:00,16.32,16.33,16.31,16.32,194363.0,14.5975,14.6065,14.5886,14.5975,194363.0
2023-06-23 15:15:00,16.32,16.33,16.31,16.32,101449.0,14.5975,14.6065,14.5886,14.5975,101449.0
2023-06-23 15:20:00,16.32,16.33,16.32,16.32,114147.0,14.5975,14.6065,14.5975,14.5975,114147.0
2023-06-23 15:25:00,16.32,16.33,16.3,16.32,277986.0,14.5975,14.6065,14.5796,14.5975,277986.0
2023-06-23 15:30:00,16.32,16.34,16.31,16.32,238919.0,14.5975,14.6154,14.5886,14.5975,238919.0
2023-06-23 15:35:00,16.32,16.35,16.32,16.35,183001.0,14.5975,14.6243,14.5975,14.6243,183001.0
2023-06-23 15:40:00,16.35,16.36,16.34,16.35,270939.0,14.6243,14.6333,14.6154,14.6243,270939.0
2023-06-23 15:45:00,16.35,16.35,16.33,16.34,263330.0,14.6243,14.6243,14.6065,14.6154,263330.0
2023-06-23 15:50:00,16.34,16.37,16.34,16.36,409743.0,14.6154,14.6422,14.6154,14.6333,409743.0
2023-06-23 15:55:00,16.36,16.36,16.32,16.33,654920.0,14.6333,14.6333,14.5975,14.6065,654920.0
2023-06-26 09:30:00,16.34,16.42,16.33,16.41,246607.0,14.6154,14.687,14.6065,14.678,246607.0
2023-06-26 09:35:00,16.41,16.45,16.4,16.45,121301.0,14.678,14.7138,14.6691,14.7138,121301.0
2023-06-26 09:40:00,16.45,16.48,16.44,16.48,44695.0,14.7138,14.7406,14.7048,14.7406,44695.0
2023-06-26 09:45:00,16.48,16.49,16.47,16.49,230662.0,14.7406,14.7496,14.7317,14.7496,230662.0
2023-06-26 09:50:00,16.48,16.53,16.47,16.51,200284.0,14.7406,14.7854,14.7317,14.7675,200284.0
2023-06-26 09:55:00,16.52,16.52,16.5,16.51,69520.0,14.7764,14.7764,14.7585,14.7675,69520.0
2023-06-26 10:00:00,16.51,16.53,16.5,16.51,117422.0,14.7675,14.7854,14.7585,14.7675,117422.0
2023-06-26 10:05:00,16.51,16.54,16.49,16.51,484677.0,14.7675,14.7943,14.7496,14.7675,484677.0
2023-06-26 10:10:00,16.51,16.52,16.49,16.49,101052.0,14.7675,14.7764,14.7496,14.7496,101052.0
2023-06-26 10:15:00,16.5,16.51,16.48,16.5,116399.0,14.7585,14.7675,14.7406,14.7585,116399.0
2023-06-26 10:20:00,16.49,16.5,16.48,16.49,99584.0,14.7496,14.7585,14.7406,14.7496,99584.0
2023-06-26 10:25:00,16.5,16.5,16.48,16.48,30951.0,14.7585,14.7585,14.7406,14.7406,30951.0
2023-06-26 10:30:00,16.48,16.49,16.47,16.48,100362.0,14.7406,14.7496,14.7317,14.7406,100362.0
2023-06-26 10:35:00,16.47,16.47,16.45,16.45,65312.0,14.7317,14.7317,14.7138,14.7138,65312.0
2023-06-26 10:40:00,16.45,16.47,16.44,16.47,63332.0,14.7138,14.7317,14.7048,14.7317,63332.0
2023-06-26 10:45:00,16.47,16.47,16.45,16.47,76237.0,14.7317,14.7317,14.7138,14.7317,76237.0
2023-06-26 10:50:00,16.47,16.47,16.45,16.45,25194.0,14.7317,14.7317,14.7138,14.7138,25194.0
2023-06-26 10:55:00,16.45,16.46,16.43,16.46,312116.0,14.7138,14.7227,14.6959,14.7227,312116.0
2023-06-26 11:00:00,16.46,16.47,16.44,16.46,134070.0,14.7227,14.7317,14.7048,14.7227,134070.0
2023-06-26 11:05:00,16.47,16.5,16.46,16.5,103559.0,14.7317,14.7585,14.7227,14.7585,103559.0
2023-06-26 11:10:00,16.49,16.51,16.49,16.51,32768.0,14.7496,14.7675,14.7496,14.7675,32768.0
2023-06-26 11:15:00,16.51,16.53,16.5,16.53,278475.0,14.7675,14.7854,14.7585,14.7854,278475.0
2023-06-26 11:20:00,16.52,16.53,16.49,16.51,251744.0,14.7764,14.7854,14.7496,14.7675,251744.0
2023-06-26 11:25:00,16.5,16.53,16.49,16.53,278726.0,14.7585,14.7854,14.7496,14.7854,278726.0
2023-06-26 11:30:00,16.53,16.56,16.52,16.53,462062.0,14.7854,14.8122,14.7764,14.7854,462062.0
2023-06-26 11:35:00,16.53,16.53,16.49,16.53,408851.0,14.7854,14.7854,14.7496,14.7854,408851.0
2023-06-26 11:40:00,16.53,16.55,16.51,16.55,263182.0,14.7854,14.8032,14.7675,14.8032,263182.0
2023-06-26 11:45:00,16.55,16.56,16.53,16.55,363239.0,14.8032,14.8122,14.7854,14.8032,363239.0
2023-06-26 11:50:00,16.56,16.59,16.55,16.56,533514.0,14.8122,14.839,14.8032,14.8122,533514.0
2023-06-26 11:55:00,16.55,16.59,16.55,16.57,243488.0,14.8032,14.839,14.8032,14.8211,243488.0
2023-06-26 12:00:00,16.57,16.57,16.56,16.57,89322.0,14.8211,14.8211,14.8122,14.8211,89322.0
2023-06-26 12:05:00,16.57,16.58,16.55,16.57,187253.0,14.8211,14.8301,14.8032,14.8211,187253.0
2023-06-26 12:10:00,16.56,16.57,16.55,16.57,209033.0,14.8122,14.8211,14.8032,14.8211,209033.0
2023-06-26 12:15:00,16.56,16.6,16.56,16.6,82589.0,14.8122,14.848,14.8122,14.848,82589.0
2023-06-26 12:20:00,16.6,16.61,16.59,16.6,370043.0,14.848,14.8569,14.839,14.848,370043.0
2023-06-26 12:25:00,16.6,16.61,16.58,16.59,97777.0,14.848,14.8569,14.8301,14.839,97777.0
2023-06-26 12:30:00,16.58,16.59,16.56,16.58,153316.0,14.8301,14.839,14.8122,14.8301,153316.0
2023-06-26 12:35:00,16.58,16.59,16.57,16.59,48823.0,14.8301,14.839,14.8211,14.839,48823.0
2023-06-26 12:40:00,16.59,16.59,16.57,16.59,84194.0,14.839,14.839,14.8211,14.839,84194.0
2023-06-26 12:45:00,16.59,16.6,16.58,16.6,313920.0,14.839,14.848,14.8301,14.848,313920.0
2023-06-26 12:50:00,16.6,16.6,16.59,16.59,23169.0,14.848,14.848,14.839,14.839,23169.0
2023-06-26 12:55:00,16.59,16.62,16.58,16.6,536866.0,14.839,14.8659,14.8301,14.848,536866.0
2023-06-26 13:00:00,16.6,16.6,16.57,16.57,349451.0,14.848,14.848,14.8211,14.8211,349451.0
2023-06-26 13:05:00,16.57,16.6,16.57,16.59,343076.0,14.8211,14.848,14.8211,14.839,343076.0
2023-06-26 13:10:00,16.6,16.6,16.58,16.59,84248.0,14.848,14.848,14.8301,14.839,84248.0
2023-06-26 13:15:00,16.59,16.6,16.58,16.6,54816.0,14.839,14.848,14.8301,14.848,54816.0
2023-06-26 13:20:00,16.59,16.61,16.59,16.6,190464.0,14.839,14.8569,14.839,14.848,190464.0
2023-06-26 13:25:00,16.6,16.6,16.59,16.6,64496.0,14.848,14.848,14.839,14.848,64496.0
2023-06-26 13:30:00,16.6,16.6,16.58,16.58,81105.0,14.848,14.848,14.8301,14.8301,81105.0
2023-06-26 13:35:00,16.59,16.61,16.58,16.6,118609.0,14.839,14.8569,14.8301,14.848,118609.0
2023-06-26 13:40:00,16.61,16.62,16.59,16.61,176713.0,14.8569,14.8659,14.839,14.8569,176713.0
2023-06-26 13:45:00,16.61,16.63,16.6,16.63,230303.0,14.8569,14.8748,14.848,14.8748,230303.0
2023-06-26 13:50:00,16.63,16.63,16.61,16.61,490918.0,14.8748,14.8748,14.8569,14.8569,490918.0
2023-06-26 13:55:00,16.61,16.62,16.6,16.62,259041.0,14.8569,14.8659,14.848,14.8659,259041.0
2023-06-26 14:00:00,16.62,16.62,16.61,16.62,35764.0,14.8659,14.8659,14.8569,14.8659,35764.0
2023-06-26 14:05:00,16.61,16.62,16.59,16.59,167491.0,14.8569,14.8659,14.839,14.839,167491.0
2023-06-26 14:10:00,16.59,16.6,16.58,16.59,189518.0,14.839,14.848,14.8301,14.839,189518.0
2023-06-26 14:15:00,16.58,16.6,16.58,16.6,64699.0,14.8301,14.848,14.8301,14.848,64699.0
2023-06-26 14:20:00,16.6,16.6,16.57,16.58,165095.0,14.848,14.848,14.8211,14.8301,165095.0
2023-06-26 14:25:00,16.58,16.59,16.57,16.57,216574.0,14.8301,14.839,14.8211,14.8211,216574.0
2023-06-26 14:30:00,16.58,16.6,16.57,16.6,84111.0,14.8301,14.848,14.8211,14.848,84111.0
2023-06-26 14:35:00,16.6,16.61,16.59,16.61,79657.0,14.848,14.8569,14.839,14.8569,79657.0
2023-06-26 14:40:00,16.61,16.62,16.6,16.62,65561.0,14.8569,14.8659,14.848,14.8659,65561.0
2023-06-26 14:45:00,16.62,16.62,16.61,16.62,44352.0,14.8659,14.8659,14.8569,14.8659,44352.0
2023-06-26 14:50:00,16.61,16.62,16.61,16.62,43470.0,14.8569,14.8659,14.8569,14.8659,43470.0
2023-06-26 14:55:00,16.62,16.63,16.61,16.62,81771.0,14.8659,14.8748,14.8569,14.8659,81771.0
2023-06-26 15:00:00,16.63,16.63,16.61,16.61,463575.0,14.8748,14.8748,14.8569,14.8569,463575.0
2023-06-26 15:05:00,16.62,16.63,16.61,16.62,67441.0,14.8659,14.8748,14.8569,14.8659,67441.0
2023-06-26 15:10:00,16.63,16.64,16.62,16.63,239017.0,14.8748,14.8837,14.8659,14.8748,239017.0
2023-06-26 15:15:00,16.63,16.64,16.62,16.63,183626.0,14.8748,14.8837,14.8659,14.8748,183626.0
2023-06-26 15:20:00,16.63,16.64,16.62,16.64,109992.0,14.8748,14.8837,14.8659,14.8837,109992.0
2023-06-26 15:25:00,16.64,16.65,16.63,16.64,135714.0,14.8837,14.8927,14.8748,14.8837,135714.0
2023-06-26 15:30:00,16.64,16.65,16.63,16.64,151578.0,14.8837,14.8927,14.8748,14.8837,151578.0
2023-06-26 15:35:00,16.64,16.64,16.62,16.62,68905.0,14.8837,14.8837,14.8659,14.8659,68905.0
2023-06-26 15:40:00,16.62,16.63,16.58,16.59,230939.0,14.8659,14.8748,14.8301,14.839,230939.0
2023-06-26 15:45:00,16.58,16.59,16.54,16.55,433491.0,14.8301,14.839,14.7943,14.8032,433491.0
2023-06-26 15:50:00,16.55,16.56,16.53,16.55,398497.0,14.8032,14.8122,14.7854,14.8032,398497.0
2023-06-26 15:55:00,16.55,16.56,16.52,16.55,981587.0,14.8032,14.8122,14.7764,14.8032,981587.0
2023-06-27 09:30:00,16.54,16.56,16.51,16.53,268984.0,14.7943,14.8122,14.7675,14.7854,268984.0
2023-06-27 09:35:00,16.54,16.57,16.51,16.57,170001.0,14.7943,14.8211,14.7675,14.8211,170001.0
2023-06-27 09:40:00,16.56,16.6,16.55,16.59,136828.0,14.8122,14.848,14.8032,14.839,136828.0
2023-06-27 09:45:00,16.59,16.59,16.53,16.54,485815.0,14.839,14.839,14.7854,14.7943,485815.0
2023-06-27 09:50:00,16.54,16.58,16.53,16.57,82511.0,14.7943,14.8301,14.7854,14.8211,82511.0
2023-06-27 09:55:00,16.57,16.59,16.56,16.59,194944.0,14.8211,14.839,14.8122,14.839,194944.0
2023-06-27 10:00:00,16.59,16.61,16.57,16.6,624820.0,14.839,14.8569,14.8211,14.848,624820.0
2023-06-27 10:05:00,16.59,16.65,16.58,16.62,486939.0,14.839,14.8927,14.8301,14.8659,486939.0
2023-06-27 10:10:00,16.62,16.64,16.6,16.63,182237.0,14.8659,14.8837,14.848,14.8748,182237.0
2023-06-27 10:15:00,16.63,16.67,16.62,16.67,179047.0,14.8748,14.9106,14.8659,14.9106,179047.0
2023-06-27 10:20:00,16.66,16.7,16.66,16.7,354398.0,14.9016,14.9374,14.9016,14.9374,354398.0
2023-06-27 10:25:00,16.7,16.72,16.69,16.71,169900.0,14.9374,14.9553,14.9285,14.9464,169900.0
2023-06-27 10:30:00,16.71,16.75,16.7,16.75,75888.0,14.9464,14.9821,14.9374,14.9821,75888.0
2023-06-27 10:35:00,16.75,16.75,16.71,16.72,272784.0,14.9821,14.9821,14.9464,14.9553,272784.0
2023-06-27 10:40:00,16.72,16.73,16.71,16.72,414528.0,14.9553,14.9642,14.9464,14.9553,414528.0
2023-06-27 10:45:00,16.73,16.75,16.72,16.74,223371.0,14.9642,14.9821,14.9553,14.9732,223371.0
2023-06-27 10:50:00,16.74,16.77,16.74,16.75,205958.0,14.9732,15.0,14.9732,14.9821,205958.0
2023-06-27 10:55:00,16.75,16.76,16.74,16.75,505791.0,14.9821,14.9911,14.9732,14.9821,505791.0
2023-06-27 11:00:00,16.75,16.76,16.73,16.75,229145.0,14.9821,14.9911,14.9642,14.9821,229145.0
2023-06-27 11:05:00,16.75,16.76,16.73,16.73,261832.0,14.9821,14.9911,14.9642,14.9642,261832.0
2023-06-27 11:10:00,16.73,16.74,16.72,16.73,64010.0,14.9642,14.9732,14.9553,14.9642,64010.0
2023-06-27 11:15:00,16.73,16.74,16.72,16.72,88819.0,14.9642,14.9732,14.9553,14.9553,88819.0
2023-06-27 11:20:00,16.72,16.74,16.72,16.74,76492.0,14.9553,14.9732,14.9553,14.9732,76492.0
2023-06-27 11:25:00,16.74,16.74,16.71,16.72,115050.0,14.9732,14.9732,14.9464,14.9553,115050.0
2023-06-27 11:30:00,16.72,16.74,16.71,16.72,343571.0,14.9553,14.9732,14.9464,14.9553,343571.0
2023-06-27 11:35:00,16.73,16.73,16.71,16.73,113519.0,14.9642,14.9642,14.9464,14.9642,113519.0
2023-06-27 11:40:00,16.73,16.73,16.67,16.68,215838.0,14.9642,14.9642,14.9106,14.9195,215838.0
2023-06-27 11:45:00,16.68,16.7,16.67,16.69,271217.0,14.9195,14.9374,14.9106,14.9285,271217.0
2023-06-27 11:50:00,16.7,16.71,16.68,16.69,106822.0,14.9374,14.9464,14.9195,14.9285,106822.0
2023-06-27 11:55:00,16.69,16.69,16.67,16.68,102704.0,14.9285,14.9285,14.9106,14.9195,102704.0
2023-06-27 12:00:00,16.68,16.68,16.66,16.67,63260.0,14.9195,14.9195,14.9016,14.9106,63260.0
2023-06-27 12:05:00,16.66,16.67,16.63,16.65,198486.0,14.9016,14.9106,14.8748,14.8927,198486.0
2023-06-27 12:10:00,16.64,16.67,16.64,16.66,113081.0,14.8837,14.9106,14.8837,14.9016,113081.0
2023-06-27 12:15:00,16.66,16.67,16.64,16.64,163710.0,14.9016,14.9106,14.8837,14.8837,163710.0
2023-06-27 12:20:00,16.64,16.65,16.64,16.64,50864.0,14.8837,14.8927,14.8837,14.8837,50864.0
2023-06-27 12:25:00,16.65,16.66,16.64,16.65,50637.0,14.8927,14.9016,14.8837,14.8927,50637.0
2023-06-27 12:30:00,16.66,16.67,16.64,16.66,128850.0,14.9016,14.9106,14.8837,14.9016,128850.0
2023-06-27 12:35:00,16.66,16.69,16.65,16.68,181807.0,14.9016,14.9285,14.8927,14.9195,181807.0
2023-06-27 12:40:00,16.67,16.68,16.66,16.67,87079.0,14.9106,14.9195,14.9016,14.9106,87079.0
2023-06-27 12:45:00,16.67,16.67,16.65,16.66,110282.0,14.9106,14.9106,14.8927,14.9016,110282.0
2023-06-27 12:50:00,16.67,16.67,16.65,16.67,62223.0,14.9106,14.9106,14.8927,14.9106,62223.0
2023-06-27 12:55:00,16.67,16.67,16.65,16.66,104602.0,14.9106,14.9106,14.8927,14.9016,104602.0
2023-06-27 13:00:00,16.67,16.69,16.66,16.68,171648.0,14.9106,14.9285,14.9016,14.9195,171648.0
2023-06-27 13:05:00,16.68,16.68,16.66,16.66,57833.0,14.9195,14.9195,14.9016,14.9016,57833.0
2023-06-27 13:10:00,16.67,16.68,16.66,16.68,63123.0,14.9106,14.9195,14.9016,14.9195,63123.0
2023-06-27 13:15:00,16.67,16.68,16.67,16.68,47375.0,14.9106,14.9195,14.9106,14.9195,47375.0
2023-06-27 13:20:00,16.68,16.69,16.67,16.68,42395.0,14.9195,14.9285,14.9106,14.9195,42395.0
2023-06-27 13:25:00,16.69,16.69,16.68,16.68,33697.0,14.9285,14.9285,14.9195,14.9195,33697.0
2023-06-27 13:30:00,16.69,16.7,16.68,16.7,74348.0,14.9285,14.9374,14.9195,14.9374,74348.0
2023-06-27 13:35:00,16.7,16.7,16.69,16.7,29316.0,14.9374,14.9374,14.9285,14.9374,29316.0
2023-06-27 13:40:00,16.7,16.72,16.69,16.71,168445.0,14.9374,14.9553,14.9285,14.9464,168445.0
2023-06-27 13:45:00,16.71,16.71,16.69,16.71,132920.0,14.9464,14.9464,14.9285,14.9464,132920.0
2023-06-27 13:50:00,16.7,16.72,16.7,16.72,43496.0,14.9374,14.9553,14.9374,14.9553,43496.0
2023-06-27 13:55:00,16.72,16.72,16.71,16.72,57708.0,14.9553,14.9553,14.9464,14.9553,57708.0
2023-06-27 14:00:00,16.72,16.72,16.71,16.71,35125.0,14.9553,14.9553,14.9464,14.9464,35125.0
2023-06-27 14:05:00,16.71,16.73,16.71,16.73,136226.0,14.9464,14.9642,14.9464,14.9642,136226.0
2023-06-27 14:10:00,16.73,16.73,16.72,16.73,79760.0,14.9642,14.9642,14.9553,14.9642,79760.0
2023-06-27 14:15:00,16.73,16.74,16.72,16.74,125755.0,14.9642,14.9732,14.9553,14.9732,125755.0
2023-06-27 14:20:00,16.73,16.75,16.73,16.74,183905.0,14.9642,14.9821,14.9642,14.9732,183905.0
2023-06-27 14:25:00,16.74,16.75,16.73,16.73,71096.0,14.9732,14.9821,14.9642,14.9642,71096.0
2023-06-27 14:30:00,16.73,16.74,16.72,16.72,155744.0,14.9642,14.9732,14.9553,14.9553,155744.0
2023-06-27 14:35:00,16.72,16.73,16.72,16.73,51455.0,14.9553,14.9642,14.9553,14.9642,51455.0
2023-06-27 14:40:00,16.73,16.73,16.72,16.73,86347.0,14.9642,14.9642,14.9553,14.9642,86347.0
2023-06-27 14:45:00,16.73,16.74,16.72,16.74,78284.0,14.9642,14.9732,14.9553,14.9732,78284.0
2023-06-27 14:50:00,16.74,16.75,16.73,16.75,71468.0,14.9732,14.9821,14.9642,14.9821,71468.0
2023-06-27 14:55:00,16.75,16.76,16.74,16.75,186686.0,14.9821,14.9911,14.9732,14.9821,186686.0
2023-06-27 15:00:00,16.75,16.76,16.74,16.76,206432.0,14.9821,14.9911,14.9732,14.9911,206432.0
2023-06-27 15:05:00,16.76,16.77,16.75,16.76,136099.0,14.9911,15.0,14.9821,14.9911,136099.0
2023-06-27 15:10:00,16.76,16.76,16.75,16.76,30704.0,14.9911,14.9911,14.9821,14.9911,30704.0
2023-06-27 15:15:00,16.76,16.76,16.75,16.75,67936.0,14.9911,14.9911,14.9821,14.9821,67936.0
2023-06-27 15:20:00,16.76,16.76,16.75,16.76,171863.0,14.9911,14.9911,14.9821,14.9911,171863.0
2023-06-27 15:25:00,16.76,16.78,16.75,16.78,128309.0,14.9911,15.009,14.9821,15.009,128309.0
2023-06-27 15:30:00,16.78,16.78,16.77,16.78,42442.0,15.009,15.009,15.0,15.009,42442.0
2023-06-27 15:35:00,16.78,16.79,16.76,16.77,400620.0,15.009,15.0179,14.9911,15.0,400620.0
2023-06-27 15:40:00,16.77,16.78,16.76,16.78,321748.0,15.0,15.009,14.9911,15.009,321748.0
2023-06-27 15:45:00,16.78,16.82,16.77,16.82,422363.0,15.009,15.0447,15.0,15.0447,422363.0
2023-06-27 15:50:00,16.82,16.82,16.8,16.8,604649.0,15.0447,15.0447,15.0269,15.0269,604649.0
2023-06-27 15:55:00,16.8,16.81,16.79,16.8,887487.0,15.0269,15.0358,15.0179,15.0269,887487.0
2023-06-28 09:30:00,16.88,16.88,16.77,16.77,237435.0,15.0984,15.0984,15.0,15.0,237435.0
2023-06-28 09:35:00,16.77,16.79,16.7,16.72,112551.0,15.0,15.0179,14.9374,14.9553,112551.0
2023-06-28 09:40:00,16.73,16.76,16.71,16.73,195767.0,14.9642,14.9911,14.9464,14.9642,195767.0
2023-06-28 09:45:00,16.74,16.76,16.73,16.73,165131.0,14.9732,14.9911,14.9642,14.9642,165131.0
2023-06-28 09:50:00,16.73,16.76,16.7,16.75,142915.0,14.9642,14.9911,14.9374,14.9821,142915.0
2023-06-28 09:55:00,16.75,16.78,16.74,16.77,98484.0,14.9821,15.009,14.9732,15.0,98484.0
2023-06-28 10:00:00,16.78,16.78,16.72,16.73,205451.0,15.009,15.009,14.9553,14.9642,205451.0
2023-06-28 10:05:00,16.73,16.78,16.72,16.77,165511.0,14.9642,15.009,14.9553,15.0,165511.0
2023-06-28 10:10:00,16.77,16.78,16.73,16.75,228089.0,15.0,15.009,14.9642,14.9821,228089.0
2023-06-28 10:15:00,16.75,16.76,16.72,16.75,252771.0,14.9821,14.9911,14.9553,14.9821,252771.0
2023-06-28 10:20:00,16.74,16.75,16.72,16.72,223963.0,14.9732,14.9821,14.9553,14.9553,223963.0
2023-06-28 10:25:00,16.73,16.77,16.73,16.76,90333.0,14.9642,15.0,14.9642,14.9911,90333.0
2023-06-28 10:30:00,16.75,16.8,16.75,16.8,194058.0,14.9821,15.0269,14.9821,15.0269,194058.0
2023-06-28 10:35:00,16.8,16.8,16.77,16.8,217289.0,15.0269,15.0269,15.0,15.0269,217289.0
2023-06-28 10:40:00,16.8,16.84,16.79,16.83,240029.0,15.0269,15.0626,15.0179,15.0537,240029.0
2023-06-28 10:45:00,16.82,16.84,16.81,16.84,168416.0,15.0447,15.0626,15.0358,15.0626,168416.0
2023-06-28 10:50:00,16.84,16.84,16.79,16.8,216737.0,15.0626,15.0626,15.0179,15.0269,216737.0
2023-06-28 10:55:00,16.8,16.82,16.79,16.8,264572.0,15.0269,15.0447,15.0179,15.0269,264572.0
2023-06-28 11:00:00,16.81,16.82,16.8,16.82,45628.0,15.0358,15.0447,15.0269,15.0447,45628.0
2023-06-28 11:05:00,16.82,16.83,16.82,16.82,80224.0,15.0447,15.0537,15.0447,15.0447,80224.0
2023-06-28 11:10:00,16.83,16.84,16.82,16.84,135061.0,15.0537,15.0626,15.0447,15.0626,135061.0
2023-06-28 11:15:00,16.84,16.84,16.82,16.84,66652.0,15.0626,15.0626,15.0447,15.0626,66652.0
2023-06-28 11:20:00,16.84,16.84,16.83,16.84,39942.0,15.0626,15.0626,15.0537,15.0626,39942.0
2023-06-28 11:25:00,16.83,16.86,16.83,16.86,145143.0,15.0537,15.0805,15.0537,15.0805,145143.0
2023-06-28 11:30:00,16.86,16.86,16.84,16.84,77720.0,15.0805,15.0805,15.0626,15.0626,77720.0
2023-06-28 11:35:00,16.84,16.85,16.83,16.84,109903.0,15.0626,15.0716,15.0537,15.0626,109903.0
2023-06-28 11:40:00,16.84,16.87,16.83,16.87,58902.0,15.0626,15.0895,15.0537,15.0895,58902.0
2023-06-28 11:45:00,16.86,16.88,16.86,16.87,95917.0,15.0805,15.0984,15.0805,15.0895,95917.0
2023-06-28 11:50:00,16.87,16.88,16.86,16.87,50726.0,15.0895,15.0984,15.0805,15.0895,50726.0
2023-06-28 11:55:00,16.87,16.89,16.86,16.89,57021.0,15.0895,15.1074,15.0805,15.1074,57021.0
2023-06-28 12:00:00,16.89,16.89,16.87,16.88,70209.0,15.1074,15.1074,15.0895,15.0984,70209.0
2023-06-28 12:05:00,16.88,16.9,16.87,16.9,109132.0,15.0984,15.1163,15.0895,15.1163,109132.0
2023-06-28 12:10:00,16.9,16.91,16.89,16.89,186863.0,15.1163,15.1252,15.1074,15.1074,186863.0
2023-06-28 12:15:00,16.9,16.91,16.89,16.91,64628.0,15.1163,15.1252,15.1074,15.1252,64628.0
2023-06-28 12:20:00,16.91,16.92,16.89,16.92,77318.0,15.1252,15.1342,15.1074,15.1342,77318.0
2023-06-28 12:25:00,16.92,16.93,16.91,16.93,61827.0,15.1342,15.1431,15.1252,15.1431,61827.0
2023-06-28 12:30:00,16.93,16.93,16.92,16.93,24863.0,15.1431,15.1431,15.1342,15.1431,24863.0
2023-06-28 12:35:00,16.93,16.94,16.92,16.93,160480.0,15.1431,15.1521,15.1342,15.1431,160480.0
2023-06-28 12:40:00,16.93,16.93,16.91,16.91,129714.0,15.1431,15.1431,15.1252,15.1252,129714.0
2023-06-28 12:45:00,16.91,16.93,16.91,16.91,112505.0,15.1252,15.1431,15.1252,15.1252,112505.0
2023-06-28 12:50:00,16.92,16.92,16.88,16.89,168813.0,15.1342,15.1342,15.0984,15.1074,168813.0
2023-06-28 12:55:00,16.89,16.9,16.88,16.89,189266.0,15.1074,15.1163,15.0984,15.1074,189266.0
2023-06-28 13:00:00,16.89,16.9,16.88,16.89,135913.0,15.1074,15.1163,15.0984,15.1074,135913.0
2023-06-28 13:05:00,16.89,16.89,16.87,16.88,110220.0,15.1074,15.1074,15.0895,15.0984,110220.0
2023-06-28 13:10:00,16.87,16.89,16.86,16.89,180242.0,15.0895,15.1074,15.0805,15.1074,180242.0
2023-06-28 13:15:00,16.88,16.89,16.88,16.89,79226.0,15.0984,15.1074,15.0984,15.1074,79226.0
2023-06-28 13:20:00,16.89,16.89,16.87,16.87,184368.0,15.1074,15.1074,15.0895,15.0895,184368.0
2023-06-28 13:25:00,16.87,16.89,16.87,16.89,112763.0,15.0895,15.1074,15.0895,15.1074,112763.0
2023-06-28 13:30:00,16.89,16.89,16.86,16.86,146084.0,15.1074,15.1074,15.0805,15.0805,146084.0
2023-06-28 13:35:00,16.87,16.88,16.86,16.87,140414.0,15.0895,15.0984,15.0805,15.0895,140414.0
2023-06-28 13:40:00,16.87,16.88,16.86,16.87,161081.0,15.0895,15.0984,15.0805,15.0895,161081.0
2023-06-28 13:45:00,16.87,16.87,16.86,16.86,226254.0,15.0895,15.0895,15.0805,15.0805,226254.0
2023-06-28 13:50:00,16.86,16.88,16.86,16.88,101101.0,15.0805,15.0984,15.0805,15.0984,101101.0
2023-06-28 13:55:00,16.88,16.88,16.87,16.88,78711.0,15.0984,15.0984,15.0895,15.0984,78711.0
2023-06-28 14:00:00,16.88,16.9,16.87,16.9,130420.0,15.0984,15.1163,15.0895,15.1163,130420.0
2023-06-28 14:05:00,16.89,16.91,16.89,16.91,117623.0,15.1074,15.1252,15.1074,15.1252,117623.0
2023-06-28 14:10:00,16.91,16.91,16.89,16.89,188494.0,15.1252,15.1252,15.1074,15.1074,188494.0
2023-06-28 14:15:00,16.89,16.9,16.89,16.89,105013.0,15.1074,15.1163,15.1074,15.1074,105013.0
2023-06-28 14:20:00,16.9,16.91,16.89,16.91,205632.0,15.1163,15.1252,15.1074,15.1252,205632.0
2023-06-28 14:25:00,16.91,16.91,16.9,16.91,95819.0,15.1252,15.1252,15.1163,15.1252,95819.0
2023-06-28 14:30:00,16.91,16.91,16.9,16.91,100565.0,15.1252,15.1252,15.1163,15.1252,100565.0
2023-06-28 14:35:00,16.91,16.92,16.9,16.91,101910.0,15.1252,15.1342,15.1163,15.1252,101910.0
2023-06-28 14:40:00,16.92,16.92,16.9,16.91,147740.0,15.1342,15.1342,15.1163,15.1252,147740.0
2023-06-28 14:45:00,16.91,16.93,16.91,16.91,207889.0,15.1252,15.1431,15.1252,15.1252,207889.0
2023-06-28 14:50:00,16.91,16.92,16.9,16.91,151274.0,15.1252,15.1342,15.1163,15.1252,151274.0
2023-06-28 14:55:00,16.91,16.91,16.9,16.91,67729.0,15.1252,15.1252,15.1163,15.1252,67729.0
2023-06-28 15:00:00,16.91,16.92,16.9,16.91,243989.0,15.1252,15.1342,15.1163,15.1252,243989.0
2023-06-28 15:05:00,16.91,16.92,16.91,16.91,68047.0,15.1252,15.1342,15.1252,15.1252,68047.0
2023-06-28 15:10:00,16.91,16.93,16.91,16.93,132512.0,15.1252,15.1431,15.1252,15.1431,132512.0
2023-06-28 15:15:00,16.93,16.95,16.92,16.95,237007.0,15.1431,15.161,15.1342,15.161,237007.0
2023-06-28 15:20:00,16.95,16.96,16.94,16.95,134719.0,15.161,15.17,15.1521,15.161,134719.0
2023-06-28 15:25:00,16.96,16.96,16.93,16.94,395254.0,15.17,15.17,15.1431,15.1521,395254.0
2023-06-28 15:30:00,16.94,16.95,16.93,16.95,89856.0,15.1521,15.161,15.1431,15.161,89856.0
2023-06-28 15:35:00,16.95,16.95,16.93,16.95,194223.0,15.161,15.161,15.1431,15.161,194223.0
2023-06-28 15:40:00,16.94,16.95,16.93,16.93,190811.0,15.1521,15.161,15.1431,15.1431,190811.0
2023-06-28 15:45:00,16.94,16.99,16.92,16.99,634585.0,15.1521,15.1968,15.1342,15.1968,634585.0
2023-06-28 15:50:00,16.98,17.02,16.96,17.01,997327.0,15.1879,15.2236,15.17,15.2147,997327.0
2023-06-28 15:55:00,17.0,17.03,16.99,17.01,1024156.0,15.2057,15.2326,15.1968,15.2147,1024156.0
2023-06-29 09:30:00,17.09,17.09,17.06,17.07,185189.0,15.2862,15.2862,15.2594,15.2684,185189.0
2023-06-29 09:35:00,17.07,17.14,17.07,17.14,87105.0,15.2684,15.331,15.2684,15.331,87105.0
2023-06-29 09:40:00,17.14,17.17,17.12,17.16,98747.0,15.331,15.3578,15.3131,15.3489,98747.0
2023-06-29 09:45:00,17.16,17.18,17.14,17.16,55437.0,15.3489,15.3667,15.331,15.3489,55437.0
2023-06-29 09:50:00,17.16,17.18,17.15,17.17,52462.0,15.3489,15.3667,15.3399,15.3578,52462.0
2023-06-29 09:55:00,17.16,17.18,17.15,17.16,108368.0,15.3489,15.3667,15.3399,15.3489,108368.0
2023-06-29 10:00:00,17.16,17.18,17.15,17.16,59428.0,15.3489,15.3667,15.3399,15.3489,59428.0
2023-06-29 10:05:00,17.17,17.2,17.15,17.19,145731.0,15.3578,15.3846,15.3399,15.3757,145731.0
2023-06-29 10:10:00,17.19,17.19,17.16,17.18,63712.0,15.3757,15.3757,15.3489,15.3667,63712.0
2023-06-29 10:15:00,17.18,17.19,17.17,17.19,72731.0,15.3667,15.3757,15.3578,15.3757,72731.0
2023-06-29 10:20:00,17.18,17.19,17.17,17.19,96348.0,15.3667,15.3757,15.3578,15.3757,96348.0
2023-06-29 10:25:00,17.19,17.22,17.17,17.22,191748.0,15.3757,15.4025,15.3578,15.4025,191748.0
2023-06-29 10:30:00,17.22,17.24,17.2,17.21,279266.0,15.4025,15.4204,15.3846,15.3936,279266.0
2023-06-29 10:35:00,17.21,17.24,17.19,17.23,191787.0,15.3936,15.4204,15.3757,15.4115,191787.0
2023-06-29 10:40:00,17.24,17.25,17.23,17.24,85039.0,15.4204,15.4294,15.4115,15.4204,85039.0
2023-06-29 10:45:00,17.24,17.26,17.23,17.25,157513.0,15.4204,15.4383,15.4115,15.4294,157513.0
2023-06-29 10:50:00,17.25,17.26,17.22,17.23,187497.0,15.4294,15.4383,15.4025,15.4115,187497.0
2023-06-29 10:55:00,17.23,17.24,17.21,17.22,80138.0,15.4115,15.4204,15.3936,15.4025,80138.0
2023-06-29 11:00:00,17.23,17.23,17.2,17.23,43050.0,15.4115,15.4115,15.3846,15.4115,43050.0
2023-06-29 11:05:00,17.23,17.23,17.16,17.17,813534.0,15.4115,15.4115,15.3489,15.3578,813534.0
2023-06-29 11:10:00,17.17,17.18,17.13,17.14,196095.0,15.3578,15.3667,15.322,15.331,196095.0
2023-06-29 11:15:00,17.14,17.16,17.13,17.14,110570.0,15.331,15.3489,15.322,15.331,110570.0
2023-06-29 11:20:00,17.14,17.15,17.13,17.13,152961.0,15.331,15.3399,15.322,15.322,152961.0
2023-06-29 11:25:00,17.14,17.15,17.12,17.14,62303.0,15.331,15.3399,15.3131,15.331,62303.0
2023-06-29 11:30:00,17.14,17.17,17.13,17.16,119157.0,15.331,15.3578,15.322,15.3489,119157.0
2023-06-29 11:35:00,17.16,17.17,17.16,17.16,25058.0,15.3489,15.3578,15.3489,15.3489,25058.0
2023-06-29 11:40:00,17.17,17.18,17.16,17.18,60423.0,15.3578,15.3667,15.3489,15.3667,60423.0
2023-06-29 11:45:00,17.18,17.18,17.17,17.17,38105.0,15.3667,15.3667,15.3578,15.3578,38105.0
2023-06-29 11:50:00,17.17,17.19,17.16,17.19,76763.0,15.3578,15.3757,15.3489,15.3757,76763.0
2023-06-29 11:55:00,17.19,17.23,17.18,17.23,731142.0,15.3757,15.4115,15.3667,15.4115,731142.0
2023-06-29 12:00:00,17.23,17.23,17.19,17.2,492313.0,15.4115,15.4115,15.3757,15.3846,492313.0
2023-06-29 12:05:00,17.2,17.21,17.18,17.19,115744.0,15.3846,15.3936,15.3667,15.3757,115744.0
2023-06-29 12:10:00,17.19,17.19,17.18,17.19,28308.0,15.3757,15.3757,15.3667,15.3757,28308.0
2023-06-29 12:15:00,17.18,17.2,17.17,17.2,253640.0,15.3667,15.3846,15.3578,15.3846,253640.0
2023-06-29 12:20:00,17.2,17.21,17.19,17.19,121877.0,15.3846,15.3936,15.3757,15.3757,121877.0
2023-06-29 12:25:00,17.2,17.21,17.18,17.2,222805.0,15.3846,15.3936,15.3667,15.3846,222805.0
2023-06-29 12:30:00,17.2,17.21,17.19,17.2,623081.0,15.3846,15.3936,15.3757,15.3846,623081.0
2023-06-29 12:35:00,17.21,17.21,17.19,17.2,309214.0,15.3936,15.3936,15.3757,15.3846,309214.0
2023-06-29 12:40:00,17.2,17.21,17.19,17.19,81774.0,15.3846,15.3936,15.3757,15.3757,81774.0
2023-06-29 12:45:00,17.2,17.2,17.18,17.19,103163.0,15.3846,15.3846,15.3667,15.3757,103163.0
2023-06-29 12:50:00,17.18,17.19,17.18,17.19,36157.0,15.3667,15.3757,15.3667,15.3757,36157.0
2023-06-29 12:55:00,17.18,17.21,17.18,17.21,98012.0,15.3667,15.3936,15.3667,15.3936,98012.0
2023-06-29 13:00:00,17.21,17.21,17.18,17.19,152642.0,15.3936,15.3936,15.3667,15.3757,152642.0
2023-06-29 13:05:00,17.18,17.19,17.15,17.16,65757.0,15.3667,15.3757,15.3399,15.3489,65757.0
2023-06-29 13:10:00,17.15,17.16,17.13,17.16,102572.0,15.3399,15.3489,15.322,15.3489,102572.0
2023-06-29 13:15:00,17.16,17.17,17.15,17.16,101211.0,15.3489,15.3578,15.3399,15.3489,101211.0
2023-06-29 13:20:00,17.17,17.18,17.16,17.18,128573.0,15.3578,15.3667,15.3489,15.3667,128573.0
2023-06-29 13:25:00,17.18,17.2,17.17,17.2,112570.0,15.3667,15.3846,15.3578,15.3846,112570.0
2023-06-29 13:30:00,17.2,17.2,17.19,17.19,31448.0,15.3846,15.3846,15.3757,15.3757,31448.0
2023-06-29 13:35:00,17.19,17.2,17.17,17.19,81680.0,15.3757,15.3846,15.3578,15.3757,81680.0
2023-06-29 13:40:00,17.19,17.2,17.18,17.19,62304.0,15.3757,15.3846,15.3667,15.3757,62304.0
2023-06-29 13:45:00,17.2,17.2,17.18,17.19,53984.0,15.3846,15.3846,15.3667,15.3757,53984.0
2023-06-29 13:50:00,17.2,17.2,17.18,17.18,66143.0,15.3846,15.3846,15.3667,15.3667,66143.0
2023-06-29 13:55:00,17.18,17.19,17.17,17.18,49516.0,15.3667,15.3757,15.3578,15.3667,49516.0
2023-06-29 14:00:00,17.18,17.19,17.15,17.16,89622.0,15.3667,15.3757,15.3399,15.3489,89622.0
2023-06-29 14:05:00,17.16,17.17,17.15,17.15,77202.0,15.3489,15.3578,15.3399,15.3399,77202.0
2023-06-29 14:10:00,17.15,17.17,17.15,17.16,69808.0,15.3399,15.3578,15.3399,15.3489,69808.0
2023-06-29 14:15:00,17.16,17.18,17.16,17.18,34594.0,15.3489,15.3667,15.3489,15.3667,34594.0
2023-06-29 14:20:00,17.17,17.19,17.17,17.18,53417.0,15.3578,15.3757,15.3578,15.3667,53417.0
2023-06-29 14:25:00,17.18,17.19,17.17,17.18,58459.0,15.3667,15.3757,15.3578,15.3667,58459.0
2023-06-29 14:30:00,17.18,17.18,17.17,17.18,27257.0,15.3667,15.3667,15.3578,15.3667,27257.0
2023-06-29 14:35:00,17.18,17.19,17.17,17.19,74462.0,15.3667,15.3757,15.3578,15.3757,74462.0
2023-06-29 14:40:00,17.18,17.19,17.17,17.18,65737.0,15.3667,15.3757,15.3578,15.3667,65737.0
2023-06-29 14:45:00,17.18,17.18,17.17,17.18,33769.0,15.3667,15.3667,15.3578,15.3667,33769.0
2023-06-29 14:50:00,17.18,17.19,17.17,17.19,47724.0,15.3667,15.3757,15.3578,15.3757,47724.0
2023-06-29 14:55:00,17.19,17.19,17.18,17.19,38748.0,15.3757,15.3757,15.3667,15.3757,38748.0
2023-06-29 15:00:00,17.19,17.2,17.18,17.2,42989.0,15.3757,15.3846,15.3667,15.3846,42989.0
2023-06-29 15:05:00,17.2,17.2,17.18,17.19,145421.0,15.3846,15.3846,15.3667,15.3757,145421.0
2023-06-29 15:10:00,17.19,17.19,17.18,17.19,48742.0,15.3757,15.3757,15.3667,15.3757,48742.0
2023-06-29 15:15:00,17.19,17.19,17.18,17.19,121593.0,15.3757,15.3757,15.3667,15.3757,121593.0
2023-06-29 15:20:00,17.19,17.2,17.18,17.19,148620.0,15.3757,15.3846,15.3667,15.3757,148620.0
2023-06-29 15:25:00,17.2,17.21,17.19,17.21,583361.0,15.3846,15.3936,15.3757,15.3936,583361.0
2023-06-29 15:30:00,17.21,17.21,17.19,17.2,98901.0,15.3936,15.3936,15.3757,15.3846,98901.0
2023-06-29 15:35:00,17.19,17.2,17.17,17.18,117793.0,15.3757,15.3846,15.3578,15.3667,117793.0
2023-06-29 15:40:00,17.18,17.19,17.17,17.19,126741.0,15.3667,15.3757,15.3578,15.3757,126741.0
2023-06-29 15:45:00,17.19,17.19,17.18,17.18,117233.0,15.3757,15.3757,15.3667,15.3667,117233.0
2023-06-29 15:50:00,17.18,17.2,17.18,17.19,290063.0,15.3667,15.3846,15.3667,15.3757,290063.0
2023-06-29 15:55:00,17.19,17.21,17.18,17.2,967104.0,15.3757,15.3936,15.3667,15.3846,967104.0
2023-06-30 09:30:00,17.3,17.34,17.22,17.24,227212.0,15.4741,15.5099,15.4025,15.4204,227212.0
2023-06-30 09:35:00,17.24,17.26,17.23,17.25,286792.0,15.4204,15.4383,15.4115,15.4294,286792.0
2023-06-30 09:40:00,17.25,17.25,17.19,17.2,86293.0,15.4294,15.4294,15.3757,15.3846,86293.0
2023-06-30 09:45:00,17.19,17.19,17.13,17.16,134442.0,15.3757,15.3757,15.322,15.3489,134442.0
2023-06-30 09:50:00,17.16,17.2,17.16,17.2,51622.0,15.3489,15.3846,15.3489,15.3846,51622.0
2023-06-30 09:55:00,17.2,17.22,17.18,17.19,64533.0,15.3846,15.4025,15.3667,15.3757,64533.0
2023-06-30 10:00:00,17.2,17.23,17.19,17.23,75954.0,15.3846,15.4115,15.3757,15.4115,75954.0
2023-06-30 10:05:00,17.23,17.23,17.2,17.22,74507.0,15.4115,15.4115,15.3846,15.4025,74507.0
2023-06-30 10:10:00,17.21,17.23,17.2,17.21,47073.0,15.3936,15.4115,15.3846,15.3936,47073.0
2023-06-30 10:15:00,17.21,17.22,17.18,17.19,61662.0,15.3936,15.4025,15.3667,15.3757,61662.0
2023-06-30 10:20:00,17.19,17.2,17.18,17.18,48387.0,15.3757,15.3846,15.3667,15.3667,48387.0
2023-06-30 10:25:00,17.18,17.21,17.18,17.2,61160.0,15.3667,15.3936,15.3667,15.3846,61160.0
2023-06-30 10:30:00,17.21,17.22,17.19,17.19,76888.0,15.3936,15.4025,15.3757,15.3757,76888.0
2023-06-30 10:35:00,17.2,17.2,17.17,17.18,66936.0,15.3846,15.3846,15.3578,15.3667,66936.0
2023-06-30 10:40:00,17.18,17.2,17.18,17.19,58845.0,15.3667,15.3846,15.3667,15.3757,58845.0
2023-06-30 10:45:00,17.19,17.2,17.16,17.17,51705.0,15.3757,15.3846,15.3489,15.3578,51705.0
2023-06-30 10:50:00,17.16,17.19,17.16,17.18,62877.0,15.3489,15.3757,15.3489,15.3667,62877.0
2023-06-30 10:55:00,17.18,17.19,17.17,17.18,71579.0,15.3667,15.3757,15.3578,15.3667,71579.0
2023-06-30 11:00:00,17.18,17.2,17.18,17.2,51253.0,15.3667,15.3846,15.3667,15.3846,51253.0
2023-06-30 11:05:00,17.2,17.21,17.19,17.21,46225.0,15.3846,15.3936,15.3757,15.3936,46225.0
2023-06-30 11:10:00,17.21,17.21,17.19,17.21,62441.0,15.3936,15.3936,15.3757,15.3936,62441.0
2023-06-30 11:15:00,17.21,17.22,17.2,17.2,80705.0,15.3936,15.4025,15.3846,15.3846,80705.0
2023-06-30 11:20:00,17.21,17.22,17.19,17.2,32431.0,15.3936,15.4025,15.3757,15.3846,32431.0
2023-06-30 11:25:00,17.2,17.21,17.19,17.21,44698.0,15.3846,15.3936,15.3757,15.3936,44698.0
2023-06-30 11:30:00,17.21,17.21,17.19,17.21,54238.0,15.3936,15.3936,15.3757,15.3936,54238.0
2023-06-30 11:35:00,17.21,17.22,17.2,17.21,36342.0,15.3936,15.4025,15.3846,15.3936,36342.0
2023-06-30 11:40:00,17.22,17.24,17.21,17.23,103353.0,15.4025,15.4204,15.3936,15.4115,103353.0
2023-06-30 11:45:00,17.22,17.23,17.22,17.22,57136.0,15.4025,15.4115,15.4025,15.4025,57136.0
2023-06-30 11:50:00,17.21,17.22,17.2,17.21,60947.0,15.3936,15.4025,15.3846,15.3936,60947.0
2023-06-30 11:55:00,17.21,17.22,17.19,17.21,387808.0,15.3936,15.4025,15.3757,15.3936,387808.0
2023-06-30 12:00:00,17.21,17.22,17.2,17.21,37282.0,15.3936,15.4025,15.3846,15.3936,37282.0
2023-06-30 12:05:00,17.21,17.22,17.2,17.2,98918.0,15.3936,15.4025,15.3846,15.3846,98918.0
2023-06-30 12:10:00,17.21,17.22,17.2,17.21,66710.0,15.3936,15.4025,15.3846,15.3936,66710.0
2023-06-30 12:15:00,17.21,17.23,17.21,17.21,51663.0,15.3936,15.4115,15.3936,15.3936,51663.0
2023-06-30 12:20:00,17.22,17.23,17.21,17.23,61658.0,15.4025,15.4115,15.3936,15.4115,61658.0
2023-06-30 12:25:00,17.23,17.24,17.22,17.23,65264.0,15.4115,15.4204,15.4025,15.4115,65264.0
2023-06-30 12:30:00,17.23,17.23,17.2,17.21,133457.0,15.4115,15.4115,15.3846,15.3936,133457.0
2023-06-30 12:35:00,17.21,17.22,17.19,17.2,52446.0,15.3936,15.4025,15.3757,15.3846,52446.0
2023-06-30 12:40:00,17.2,17.22,17.2,17.21,57260.0,15.3846,15.4025,15.3846,15.3936,57260.0
2023-06-30 12:45:00,17.21,17.22,17.2,17.21,56091.0,15.3936,15.4025,15.3846,15.3936,56091.0
2023-06-30 12:50:00,17.21,17.21,17.19,17.21,92220.0,15.3936,15.3936,15.3757,15.3936,92220.0
2023-06-30 12:55:00,17.21,17.22,17.2,17.21,30783.0,15.3936,15.4025,15.3846,15.3936,30783.0
2023-06-30 13:00:00,17.21,17.23,17.2,17.23,107856.0,15.3936,15.4115,15.3846,15.4115,107856.0
2023-06-30 13:05:00,17.22,17.23,17.22,17.22,20538.0,15.4025,15.4115,15.4025,15.4025,20538.0
2023-06-30 13:10:00,17.23,17.23,17.2,17.21,214007.0,15.4115,15.4115,15.3846,15.3936,214007.0
2023-06-30 13:15:00,17.21,17.23,17.2,17.22,139940.0,15.3936,15.4115,15.3846,15.4025,139940.0
2023-06-30 13:20:00,17.21,17.22,17.21,17.21,50544.0,15.3936,15.4025,15.3936,15.3936,50544.0
2023-06-30 13:25:00,17.21,17.22,17.2,17.21,51711.0,15.3936,15.4025,15.3846,15.3936,51711.0
2023-06-30 13:30:00,17.2,17.21,17.2,17.21,45109.0,15.3846,15.3936,15.3846,15.3936,45109.0
2023-06-30 13:35:00,17.21,17.21,17.2,17.2,37681.0,15.3936,15.3936,15.3846,15.3846,37681.0
2023-06-30 13:40:00,17.2,17.21,17.19,17.21,90857.0,15.3846,15.3936,15.3757,15.3936,90857.0
2023-06-30 13:45:00,17.21,17.21,17.2,17.21,44716.0,15.3936,15.3936,15.3846,15.3936,44716.0
2023-06-30 13:50:00,17.21,17.21,17.18,17.19,127587.0,15.3936,15.3936,15.3667,15.3757,127587.0
2023-06-30 13:55:00,17.19,17.2,17.18,17.19,45516.0,15.3757,15.3846,15.3667,15.3757,45516.0
2023-06-30 14:00:00,17.19,17.21,17.19,17.21,260581.0,15.3757,15.3936,15.3757,15.3936,260581.0
2023-06-30 14:05:00,17.21,17.23,17.2,17.23,78684.0,15.3936,15.4115,15.3846,15.4115,78684.0
2023-06-30 14:10:00,17.23,17.23,17.22,17.23,26585.0,15.4115,15.4115,15.4025,15.4115,26585.0
2023-06-30 14:15:00,17.23,17.23,17.21,17.22,58974.0,15.4115,15.4115,15.3936,15.4025,58974.0
2023-06-30 14:20:00,17.21,17.23,17.21,17.23,84338.0,15.3936,15.4115,15.3936,15.4115,84338.0
2023-06-30 14:25:00,17.23,17.24,17.22,17.24,38511.0,15.4115,15.4204,15.4025,15.4204,38511.0
2023-06-30 14:30:00,17.24,17.25,17.23,17.25,93526.0,15.4204,15.4294,15.4115,15.4294,93526.0
2023-06-30 14:35:00,17.25,17.28,17.24,17.27,484957.0,15.4294,15.4562,15.4204,15.4472,484957.0
2023-06-30 14:40:00,17.27,17.27,17.26,17.26,70226.0,15.4472,15.4472,15.4383,15.4383,70226.0
2023-06-30 14:45:00,17.27,17.27,17.24,17.25,306863.0,15.4472,15.4472,15.4204,15.4294,306863.0
2023-06-30 14:50:00,17.26,17.26,17.25,17.26,66898.0,15.4383,15.4383,15.4294,15.4383,66898.0
2023-06-30 14:55:00,17.26,17.26,17.24,17.26,118875.0,15.4383,15.4383,15.4204,15.4383,118875.0
2023-06-30 15:00:00,17.26,17.26,17.25,17.26,280644.0,15.4383,15.4383,15.4294,15.4383,280644.0
2023-06-30 15:05:00,17.26,17.26,17.24,17.25,131216.0,15.4383,15.4383,15.4204,15.4294,131216.0
2023-06-30 15:10:00,17.26,17.26,17.25,17.26,58720.0,15.4383,15.4383,15.4294,15.4383,58720.0
2023-06-30 15:15:00,17.26,17.26,17.25,17.26,33916.0,15.4383,15.4383,15.4294,15.4383,33916.0
2023-06-30 15:20:00,17.25,17.26,17.23,17.23,198830.0,15.4294,15.4383,15.4115,15.4115,198830.0
2023-06-30 15:25:00,17.23,17.25,17.23,17.25,177426.0,15.4115,15.4294,15.4115,15.4294,177426.0
2023-06-30 15:30:00,17.25,17.25,17.24,17.24,60414.0,15.4294,15.4294,15.4204,15.4204,60414.0
2023-06-30 15:35:00,17.24,17.26,17.24,17.24,147478.0,15.4204,15.4383,15.4204,15.4204,147478.0
2023-06-30 15:40:00,17.24,17.25,17.22,17.23,207506.0,15.4204,15.4294,15.4025,15.4115,207506.0
2023-06-30 15:45:00,17.23,17.24,17.22,17.23,123158.0,15.4115,15.4204,15.4025,15.4115,123158.0
2023-06-30 15:50:00,17.23,17.25,17.22,17.25,337610.0,15.4115,15.4294,15.4025,15.4294,337610.0
2023-06-30 15:55:00,17.25,17.25,17.21,17.21,825050.0,15.4294,15.4294,15.3936,15.3936,825050.0
2023-07-03 09:30:00,17.22,17.27,17.19,17.27,169164.0,15.4025,15.4472,15.3757,15.4472,169164.0
2023-07-03 09:35:00,17.27,17.32,17.27,17.32,67299.0,15.4472,15.492,15.4472,15.492,67299.0
2023-07-03 09:40:00,17.31,17.32,17.28,17.29,179062.0,15.483,15.492,15.4562,15.4651,179062.0
2023-07-03 09:45:00,17.29,17.3,17.23,17.25,364218.0,15.4651,15.4741,15.4115,15.4294,364218.0
2023-07-03 09:50:00,17.24,17.25,17.2,17.22,147786.0,15.4204,15.4294,15.3846,15.4025,147786.0
2023-07-03 09:55:00,17.21,17.26,17.21,17.24,92802.0,15.3936,15.4383,15.3936,15.4204,92802.0
2023-07-03 10:00:00,17.24,17.25,17.21,17.23,216505.0,15.4204,15.4294,15.3936,15.4115,216505.0
2023-07-03 10:05:00,17.24,17.26,17.22,17.24,357914.0,15.4204,15.4383,15.4025,15.4204,357914.0
2023-07-03 10:10:00,17.24,17.24,17.22,17.23,159552.0,15.4204,15.4204,15.4025,15.4115,159552.0
2023-07-03 10:15:00,17.23,17.25,17.23,17.23,208830.0,15.4115,15.4294,15.4115,15.4115,208830.0
2023-07-03 10:20:00,17.24,17.27,17.23,17.26,185768.0,15.4204,15.4472,15.4115,15.4383,185768.0
2023-07-03 10:25:00,17.26,17.3,17.24,17.3,145931.0,15.4383,15.4741,15.4204,15.4741,145931.0
2023-07-03 10:30:00,17.3,17.3,17.25,17.26,284846.0,15.4741,15.4741,15.4294,15.4383,284846.0
2023-07-03 10:35:00,17.25,17.3,17.25,17.3,135543.0,15.4294,15.4741,15.4294,15.4741,135543.0
2023-07-03 10:40:00,17.3,17.31,17.28,17.29,467559.0,15.4741,15.483,15.4562,15.4651,467559.0
2023-07-03 10:45:00,17.29,17.3,17.28,17.3,172478.0,15.4651,15.4741,15.4562,15.4741,172478.0
2023-07-03 10:50:00,17.3,17.3,17.28,17.3,129910.0,15.4741,15.4741,15.4562,15.4741,129910.0
2023-07-03 10:55:00,17.29,17.31,17.29,17.3,107864.0,15.4651,15.483,15.4651,15.4741,107864.0
2023-07-03 11:00:00,17.3,17.32,17.3,17.32,64682.0,15.4741,15.492,15.4741,15.492,64682.0
2023-07-03 11:05:00,17.32,17.32,17.31,17.32,39863.0,15.492,15.492,15.483,15.492,39863.0
2023-07-03 11:10:00,17.32,17.33,17.3,17.32,80684.0,15.492,15.5009,15.4741,15.492,80684.0
2023-07-03 11:15:00,17.32,17.33,17.32,17.32,47718.0,15.492,15.5009,15.492,15.492,47718.0
2023-07-03 11:20:00,17.32,17.33,17.32,17.32,50031.0,15.492,15.5009,15.492,15.492,50031.0
2023-07-03 11:25:00,17.32,17.35,17.32,17.35,630003.0,15.492,15.5188,15.492,15.5188,630003.0
2023-07-03 11:30:00,17.34,17.39,17.34,17.38,167245.0,15.5099,15.5546,15.5099,15.5456,167245.0
2023-07-03 11:35:00,17.38,17.39,17.35,17.36,699458.0,15.5456,15.5546,15.5188,15.5277,699458.0
2023-07-03 11:40:00,17.37,17.37,17.34,17.36,171919.0,15.5367,15.5367,15.5099,15.5277,171919.0
2023-07-03 11:45:00,17.36,17.36,17.32,17.32,205165.0,15.5277,15.5277,15.492,15.492,205165.0
2023-07-03 11:50:00,17.32,17.34,17.32,17.32,73514.0,15.492,15.5099,15.492,15.492,73514.0
2023-07-03 11:55:00,17.32,17.34,17.32,17.34,56946.0,15.492,15.5099,15.492,15.5099,56946.0
2023-07-03 12:00:00,17.34,17.34,17.32,17.34,71520.0,15.5099,15.5099,15.492,15.5099,71520.0
2023-07-03 12:05:00,17.34,17.34,17.33,17.34,58331.0,15.5099,15.5099,15.5009,15.5099,58331.0
2023-07-03 12:10:00,17.34,17.35,17.33,17.35,69841.0,15.5099,15.5188,15.5009,15.5188,69841.0
2023-07-03 12:15:00,17.34,17.35,17.32,17.32,89797.0,15.5099,15.5188,15.492,15.492,89797.0
2023-07-03 12:20:00,17.32,17.33,17.31,17.32,84671.0,15.492,15.5009,15.483,15.492,84671.0
2023-07-03 12:25:00,17.32,17.32,17.3,17.32,109923.0,15.492,15.492,15.4741,15.492,109923.0
2023-07-03 12:30:00,17.31,17.32,17.31,17.32,30013.0,15.483,15.492,15.483,15.492,30013.0
2023-07-03 12:35:00,17.32,17.33,17.31,17.32,104876.0,15.492,15.5009,15.483,15.492,104876.0
2023-07-03 12:40:00,17.32,17.32,17.29,17.3,93984.0,15.492,15.492,15.4651,15.4741,93984.0
2023-07-03 12:45:00,17.3,17.3,17.28,17.28,150060.0,15.4741,15.4741,15.4562,15.4562,150060.0
2023-07-03 12:50:00,17.29,17.3,17.28,17.28,131441.0,15.4651,15.4741,15.4562,15.4562,131441.0
2023-07-03 12:55:00,17.28,17.29,17.25,17.26,539493.0,15.4562,15.4651,15.4294,15.4383,539493.0
2023-07-05 09:30:00,17.31,17.31,17.21,17.23,319834.0,15.483,15.483,15.3936,15.4115,319834.0
2023-07-05 09:35:00,17.22,17.23,17.17,17.21,112131.0,15.4025,15.4115,15.3578,15.3936,112131.0
2023-07-05 09:40:00,17.21,17.21,17.09,17.12,562697.0,15.3936,15.3936,15.2862,15.3131,562697.0
2023-07-05 09:45:00,17.11,17.13,17.09,17.12,142267.0,15.3041,15.322,15.2862,15.3131,142267.0
2023-07-05 09:50:00,17.12,17.13,17.1,17.11,180550.0,15.3131,15.322,15.2952,15.3041,180550.0
2023-07-05 09:55:00,17.11,17.11,17.07,17.1,118710.0,15.3041,15.3041,15.2684,15.2952,118710.0
2023-07-05 10:00:00,17.1,17.1,17.06,17.07,109500.0,15.2952,15.2952,15.2594,15.2684,109500.0
2023-07-05 10:05:00,17.07,17.09,17.05,17.06,273829.0,15.2684,15.2862,15.2505,15.2594,273829.0
2023-07-05 10:10:00,17.07,17.07,17.04,17.04,70293.0,15.2684,15.2684,15.2415,15.2415,70293.0
2023-07-05 10:15:00,17.04,17.05,17.02,17.05,167259.0,15.2415,15.2505,15.2236,15.2505,167259.0
2023-07-05 10:20:00,17.05,17.05,17.02,17.03,99830.0,15.2505,15.2505,15.2236,15.2326,99830.0
2023-07-05 10:25:00,17.03,17.03,17.01,17.03,180655.0,15.2326,15.2326,15.2147,15.2326,180655.0
2023-07-05 10:30:00,17.03,17.06,17.02,17.05,100852.0,15.2326,15.2594,15.2236,15.2505,100852.0
2023-07-05 10:35:00,17.05,17.06,17.02,17.05,129042.0,15.2505,15.2594,15.2236,15.2505,129042.0
2023-07-05 10:40:00,17.05,17.08,17.04,17.08,118118.0,15.2505,15.2773,15.2415,15.2773,118118.0
2023-07-05 10:45:00,17.07,17.08,17.06,17.07,180196.0,15.2684,15.2773,15.2594,15.2684,180196.0
2023-07-05 10:50:00,17.07,17.1,17.07,17.07,202314.0,15.2684,15.2952,15.2684,15.2684,202314.0
2023-07-05 10:55:00,17.07,17.09,17.07,17.07,96343.0,15.2684,15.2862,15.2684,15.2684,96343.0
2023-07-05 11:00:00,17.07,17.09,17.06,17.09,153188.0,15.2684,15.2862,15.2594,15.2862,153188.0
2023-07-05 11:05:00,17.09,17.09,17.07,17.07,69613.0,15.2862,15.2862,15.2684,15.2684,69613.0
2023-07-05 11:10:00,17.07,17.1,17.07,17.09,248826.0,15.2684,15.2952,15.2684,15.2862,248826.0
2023-07-05 11:15:00,17.09,17.1,17.08,17.09,73511.0,15.2862,15.2952,15.2773,15.2862,73511.0
2023-07-05 11:20:00,17.09,17.11,17.08,17.11,102700.0,15.2862,15.3041,15.2773,15.3041,102700.0
2023-07-05 11:25:00,17.11,17.11,17.09,17.09,69072.0,15.3041,15.3041,15.2862,15.2862,69072.0
2023-07-05 11:30:00,17.1,17.12,17.09,17.1,146584.0,15.2952,15.3131,15.2862,15.2952,146584.0
2023-07-05 11:35:00,17.11,17.13,17.1,17.13,96627.0,15.3041,15.322,15.2952,15.322,96627.0
2023-07-05 11:40:00,17.13,17.13,17.11,17.12,118953.0,15.322,15.322,15.3041,15.3131,118953.0
2023-07-05 11:45:00,17.12,17.13,17.07,17.07,236276.0,15.3131,15.322,15.2684,15.2684,236276.0
2023-07-05 11:50:00,17.07,17.08,17.05,17.06,161650.0,15.2684,15.2773,15.2505,15.2594,161650.0
2023-07-05 11:55:00,17.05,17.09,17.05,17.09,144663.0,15.2505,15.2862,15.2505,15.2862,144663.0
2023-07-05 12:00:00,17.09,17.11,17.08,17.1,94319.0,15.2862,15.3041,15.2773,15.2952,94319.0
2023-07-05 12:05:00,17.09,17.1,17.08,17.09,81391.0,15.2862,15.2952,15.2773,15.2862,81391.0
2023-07-05 12:10:00,17.09,17.09,17.08,17.09,36859.0,15.2862,15.2862,15.2773,15.2862,36859.0
2023-07-05 12:15:00,17.09,17.09,17.07,17.07,75749.0,15.2862,15.2862,15.2684,15.2684,75749.0
2023-07-05 12:20:00,17.07,17.08,17.06,17.07,64580.0,15.2684,15.2773,15.2594,15.2684,64580.0
2023-07-05 12:25:00,17.07,17.07,17.05,17.07,94833.0,15.2684,15.2684,15.2505,15.2684,94833.0
2023-07-05 12:30:00,17.06,17.08,17.06,17.06,114770.0,15.2594,15.2773,15.2594,15.2594,114770.0
2023-07-05 12:35:00,17.07,17.07,17.04,17.05,210430.0,15.2684,15.2684,15.2415,15.2505,210430.0
2023-07-05 12:40:00,17.05,17.06,17.03,17.04,102011.0,15.2505,15.2594,15.2326,15.2415,102011.0
2023-07-05 12:45:00,17.04,17.05,17.03,17.04,143550.0,15.2415,15.2505,15.2326,15.2415,143550.0
2023-07-05 12:50:00,17.04,17.05,17.04,17.04,68258.0,15.2415,15.2505,15.2415,15.2415,68258.0
2023-07-05 12:55:00,17.04,17.05,17.04,17.04,138805.0,15.2415,15.2505,15.2415,15.2415,138805.0
2023-07-05 13:00:00,17.05,17.06,17.04,17.05,92951.0,15.2505,15.2594,15.2415,15.2505,92951.0
2023-07-05 13:05:00,17.05,17.05,17.03,17.04,29713.0,15.2505,15.2505,15.2326,15.2415,29713.0
2023-07-05 13:10:00,17.03,17.04,17.03,17.03,52409.0,15.2326,15.2415,15.2326,15.2326,52409.0
2023-07-05 13:15:00,17.03,17.05,17.03,17.04,152740.0,15.2326,15.2505,15.2326,15.2415,152740.0
2023-07-05 13:20:00,17.04,17.04,17.03,17.04,27092.0,15.2415,15.2415,15.2326,15.2415,27092.0
2023-07-05 13:25:00,17.04,17.04,17.02,17.03,105275.0,15.2415,15.2415,15.2236,15.2326,105275.0
2023-07-05 13:30:00,17.03,17.05,17.03,17.05,77115.0,15.2326,15.2505,15.2326,15.2505,77115.0
2023-07-05 13:35:00,17.05,17.05,17.04,17.05,22917.0,15.2505,15.2505,15.2415,15.2505,22917.0
2023-07-05 13:40:00,17.05,17.05,17.04,17.05,24897.0,15.2505,15.2505,15.2415,15.2505,24897.0
2023-07-05 13:45:00,17.05,17.06,17.04,17.05,95567.0,15.2505,15.2594,15.2415,15.2505,95567.0
2023-07-05 13:50:00,17.05,17.06,17.05,17.05,26898.0,15.2505,15.2594,15.2505,15.2505,26898.0
2023-07-05 13:55:00,17.05,17.06,17.05,17.05,28782.0,15.2505,15.2594,15.2505,15.2505,28782.0
2023-07-05 14:00:00,17.05,17.07,17.05,17.07,52606.0,15.2505,15.2684,15.2505,15.2684,52606.0
2023-07-05 14:05:00,17.06,17.07,17.05,17.05,103118.0,15.2594,15.2684,15.2505,15.2505,103118.0
2023-07-05 14:10:00,17.05,17.06,17.04,17.05,64374.0,15.2505,15.2594,15.2415,15.2505,64374.0
2023-07-05 14:15:00,17.05,17.05,17.02,17.02,96765.0,15.2505,15.2505,15.2236,15.2236,96765.0
2023-07-05 14:20:00,17.03,17.03,17.01,17.01,38483.0,15.2326,15.2326,15.2147,15.2147,38483.0
2023-07-05 14:25:00,17.01,17.02,17.0,17.0,69382.0,15.2147,15.2236,15.2057,15.2057,69382.0
2023-07-05 14:30:00,17.0,17.02,17.0,17.02,112313.0,15.2057,15.2236,15.2057,15.2236,112313.0
2023-07-05 14:35:00,17.01,17.03,17.01,17.03,111842.0,15.2147,15.2326,15.2147,15.2326,111842.0
2023-07-05 14:40:00,17.03,17.03,17.02,17.03,44141.0,15.2326,15.2326,15.2236,15.2326,44141.0
2023-07-05 14:45:00,17.02,17.03,17.02,17.02,43210.0,15.2236,15.2326,15.2236,15.2236,43210.0
2023-07-05 14:50:00,17.03,17.04,17.02,17.04,76631.0,15.2326,15.2415,15.2236,15.2415,76631.0
2023-07-05 14:55:00,17.04,17.04,17.03,17.04,33345.0,15.2415,15.2415,15.2326,15.2415,33345.0
2023-07-05 15:00:00,17.04,17.05,17.03,17.05,53083.0,15.2415,15.2505,15.2326,15.2505,53083.0
2023-07-05 15:05:00,17.05,17.05,17.04,17.05,62264.0,15.2505,15.2505,15.2415,15.2505,62264.0
2023-07-05 15:10:00,17.05,17.05,17.04,17.05,94110.0,15.2505,15.2505,15.2415,15.2505,94110.0
2023-07-05 15:15:00,17.05,17.05,17.04,17.05,67014.0,15.2505,15.2505,15.2415,15.2505,67014.0
2023-07-05 15:20:00,17.05,17.05,17.02,17.03,188163.0,15.2505,15.2505,15.2236,15.2326,188163.0
2023-07-05 15:25:00,17.03,17.05,17.02,17.05,69204.0,15.2326,15.2505,15.2236,15.2505,69204.0
2023-07-05 15:30:00,17.05,17.05,17.03,17.05,140769.0,15.2505,15.2505,15.2326,15.2505,140769.0
2023-07-05 15:35:00,17.05,17.06,17.03,17.05,201241.0,15.2505,15.2594,15.2326,15.2505,201241.0
2023-07-05 15:40:00,17.05,17.07,17.05,17.06,230173.0,15.2505,15.2684,15.2505,15.2594,230173.0
2023-07-05 15:45:00,17.06,17.07,17.04,17.07,249142.0,15.2594,15.2684,15.2415,15.2684,249142.0
2023-07-05 15:50:00,17.06,17.08,17.06,17.07,368610.0,15.2594,15.2773,15.2594,15.2684,368610.0
2023-07-05 15:55:00,17.07,17.1,17.06,17.08,1264627.0,15.2684,15.2952,15.2594,15.2773,1264627.0
2023-07-06 09:30:00,16.99,17.01,16.94,16.98,563137.0,15.1968,15.2147,15.1521,15.1879,563137.0
2023-07-06 09:35:00,16.98,16.99,16.89,16.94,219024.0,15.1879,15.1968,15.1074,15.1521,219024.0
2023-07-06 09:40:00,16.93,16.97,16.93,16.95,132706.0,15.1431,15.1789,15.1431,15.161,132706.0
2023-07-06 09:45:00,16.95,16.96,16.91,16.92,152035.0,15.161,15.17,15.1252,15.1342,152035.0
2023-07-06 09:50:00,16.92,16.93,16.89,16.89,82960.0,15.1342,15.1431,15.1074,15.1074,82960.0
2023-07-06 09:55:00,16.89,16.9,16.87,16.88,131928.0,15.1074,15.1163,15.0895,15.0984,131928.0
2023-07-06 10:00:00,16.87,16.9,16.86,16.89,101078.0,15.0895,15.1163,15.0805,15.1074,101078.0
2023-07-06 10:05:00,16.9,16.91,16.87,16.88,168874.0,15.1163,15.1252,15.0895,15.0984,168874.0
2023-07-06 10:10:00,16.88,16.89,16.86,16.88,91226.0,15.0984,15.1074,15.0805,15.0984,91226.0
2023-07-06 10:15:00,16.88,16.89,16.87,16.87,118341.0,15.0984,15.1074,15.0895,15.0895,118341.0
2023-07-06 10:20:00,16.88,16.88,16.85,16.87,284157.0,15.0984,15.0984,15.0716,15.0895,284157.0
2023-07-06 10:25:00,16.87,16.87,16.82,16.82,146633.0,15.0895,15.0895,15.0447,15.0447,146633.0
2023-07-06 10:30:00,16.82,16.86,16.81,16.84,89722.0,15.0447,15.0805,15.0358,15.0626,89722.0
2023-07-06 10:35:00,16.85,16.85,16.8,16.8,114573.0,15.0716,15.0716,15.0269,15.0269,114573.0
2023-07-06 10:40:00,16.81,16.82,16.79,16.82,231049.0,15.0358,15.0447,15.0179,15.0447,231049.0
2023-07-06 10:45:00,16.81,16.83,16.79,16.8,58857.0,15.0358,15.0537,15.0179,15.0269,58857.0
2023-07-06 10:50:00,16.8,16.83,16.8,16.82,60760.0,15.0269,15.0537,15.0269,15.0447,60760.0
2023-07-06 10:55:00,16.83,16.85,16.82,16.84,93264.0,15.0537,15.0716,15.0447,15.0626,93264.0
2023-07-06 11:00:00,16.84,16.85,16.82,16.83,124846.0,15.0626,15.0716,15.0447,15.0537,124846.0
2023-07-06 11:05:00,16.83,16.86,16.82,16.85,55555.0,15.0537,15.0805,15.0447,15.0716,55555.0
2023-07-06 11:10:00,16.85,16.86,16.83,16.86,64967.0,15.0716,15.0805,15.0537,15.0805,64967.0
2023-07-06 11:15:00,16.86,16.86,16.83,16.83,56501.0,15.0805,15.0805,15.0537,15.0537,56501.0
2023-07-06 11:20:00,16.84,16.84,16.81,16.82,116693.0,15.0626,15.0626,15.0358,15.0447,116693.0
2023-07-06 11:25:00,16.82,16.82,16.8,16.8,83193.0,15.0447,15.0447,15.0269,15.0269,83193.0
2023-07-06 11:30:00,16.8,16.82,16.79,16.81,109284.0,15.0269,15.0447,15.0179,15.0358,109284.0
2023-07-06 11:35:00,16.82,16.82,16.79,16.82,191257.0,15.0447,15.0447,15.0179,15.0447,191257.0
2023-07-06 11:40:00,16.82,16.82,16.8,16.82,94454.0,15.0447,15.0447,15.0269,15.0447,94454.0
2023-07-06 11:45:00,16.82,16.84,16.82,16.83,84832.0,15.0447,15.0626,15.0447,15.0537,84832.0
2023-07-06 11:50:00,16.83,16.84,16.82,16.83,56995.0,15.0537,15.0626,15.0447,15.0537,56995.0
2023-07-06 11:55:00,16.84,16.84,16.82,16.83,94894.0,15.0626,15.0626,15.0447,15.0537,94894.0
2023-07-06 12:00:00,16.84,16.84,16.81,16.82,55228.0,15.0626,15.0626,15.0358,15.0447,55228.0
2023-07-06 12:05:00,16.82,16.84,16.81,16.83,70776.0,15.0447,15.0626,15.0358,15.0537,70776.0
2023-07-06 12:10:00,16.83,16.83,16.81,16.82,40009.0,15.0537,15.0537,15.0358,15.0447,40009.0
2023-07-06 12:15:00,16.82,16.84,16.82,16.82,41782.0,15.0447,15.0626,15.0447,15.0447,41782.0
2023-07-06 12:20:00,16.82,16.84,16.82,16.84,97286.0,15.0447,15.0626,15.0447,15.0626,97286.0
2023-07-06 12:25:00,16.83,16.84,16.81,16.82,58772.0,15.0537,15.0626,15.0358,15.0447,58772.0
2023-07-06 12:30:00,16.82,16.83,16.81,16.82,24227.0,15.0447,15.0537,15.0358,15.0447,24227.0
2023-07-06 12:35:00,16.83,16.83,16.81,16.82,122039.0,15.0537,15.0537,15.0358,15.0447,122039.0
2023-07-06 12:40:00,16.83,16.84,16.82,16.82,73779.0,15.0537,15.0626,15.0447,15.0447,73779.0
2023-07-06 12:45:00,16.82,16.84,16.82,16.83,71474.0,15.0447,15.0626,15.0447,15.0537,71474.0
2023-07-06 12:50:00,16.83,16.84,16.82,16.82,45792.0,15.0537,15.0626,15.0447,15.0447,45792.0
2023-07-06 12:55:00,16.82,16.84,16.82,16.84,25744.0,15.0447,15.0626,15.0447,15.0626,25744.0
2023-07-06 13:00:00,16.84,16.85,16.83,16.85,32759.0,15.0626,15.0716,15.0537,15.0716,32759.0
2023-07-06 13:05:00,16.85,16.86,16.83,16.84,188021.0,15.0716,15.0805,15.0537,15.0626,188021.0
2023-07-06 13:10:00,16.84,16.85,16.83,16.85,42924.0,15.0626,15.0716,15.0537,15.0716,42924.0
2023-07-06 13:15:00,16.85,16.85,16.83,16.85,41070.0,15.0716,15.0716,15.0537,15.0716,41070.0
2023-07-06 13:20:00,16.85,16.86,16.84,16.86,58555.0,15.0716,15.0805,15.0626,15.0805,58555.0
2023-07-06 13:25:00,16.86,16.87,16.85,16.87,42427.0,15.0805,15.0895,15.0716,15.0895,42427.0
2023-07-06 13:30:00,16.87,16.88,16.86,16.88,44619.0,15.0895,15.0984,15.0805,15.0984,44619.0
2023-07-06 13:35:00,16.87,16.88,16.86,16.87,33575.0,15.0895,15.0984,15.0805,15.0895,33575.0
2023-07-06 13:40:00,16.87,16.87,16.86,16.87,27155.0,15.0895,15.0895,15.0805,15.0895,27155.0
2023-07-06 13:45:00,16.87,16.88,16.86,16.88,31322.0,15.0895,15.0984,15.0805,15.0984,31322.0
2023-07-06 13:50:00,16.87,16.88,16.86,16.88,56466.0,15.0895,15.0984,15.0805,15.0984,56466.0
2023-07-06 13:55:00,16.88,16.88,16.87,16.88,39845.0,15.0984,15.0984,15.0895,15.0984,39845.0
2023-07-06 14:00:00,16.88,16.88,16.87,16.88,9600.0,15.0984,15.0984,15.0895,15.0984,9600.0
2023-07-06 14:05:00,16.88,16.88,16.87,16.88,27165.0,15.0984,15.0984,15.0895,15.0984,27165.0
2023-07-06 14:10:00,16.88,16.89,16.87,16.87,65362.0,15.0984,15.1074,15.0895,15.0895,65362.0
2023-07-06 14:15:00,16.88,16.88,16.86,16.88,71810.0,15.0984,15.0984,15.0805,15.0984,71810.0
2023-07-06 14:20:00,16.88,16.88,16.87,16.88,20700.0,15.0984,15.0984,15.0895,15.0984,20700.0
2023-07-06 14:25:00,16.88,16.89,16.86,16.86,91521.0,15.0984,15.1074,15.0805,15.0805,91521.0
2023-07-06 14:30:00,16.86,16.89,16.86,16.88,59617.0,15.0805,15.1074,15.0805,15.0984,59617.0
2023-07-06 14:35:00,16.89,16.89,16.88,16.89,35046.0,15.1074,15.1074,15.0984,15.1074,35046.0
2023-07-06 14:40:00,16.88,16.89,16.87,16.87,47098.0,15.0984,15.1074,15.0895,15.0895,47098.0
2023-07-06 14:45:00,16.88,16.88,16.87,16.88,21518.0,15.0984,15.0984,15.0895,15.0984,21518.0
2023-07-06 14:50:00,16.88,16.88,16.86,16.87,49756.0,15.0984,15.0984,15.0805,15.0895,49756.0
2023-07-06 14:55:00,16.87,16.88,16.86,16.88,56224.0,15.0895,15.0984,15.0805,15.0984,56224.0
2023-07-06 15:00:00,16.88,16.88,16.86,16.87,45313.0,15.0984,15.0984,15.0805,15.0895,45313.0
2023-07-06 15:05:00,16.87,16.87,16.86,16.86,22584.0,15.0895,15.0895,15.0805,15.0805,22584.0
2023-07-06 15:10:00,16.86,16.87,16.85,16.85,45712.0,15.0805,15.0895,15.0716,15.0716,45712.0
2023-07-06 15:15:00,16.85,16.86,16.85,16.86,33767.0,15.0716,15.0805,15.0716,15.0805,33767.0
2023-07-06 15:20:00,16.86,16.87,16.85,16.87,61627.0,15.0805,15.0895,15.0716,15.0895,61627.0
2023-07-06 15:25:00,16.87,16.88,16.86,16.87,132110.0,15.0895,15.0984,15.0805,15.0895,132110.0
2023-07-06 15:30:00,16.87,16.87,16.85,16.86,106711.0,15.0895,15.0895,15.0716,15.0805,106711.0
2023-07-06 15:35:00,16.85,16.88,16.85,16.88,99589.0,15.0716,15.0984,15.0716,15.0984,99589.0
2023-07-06 15:40:00,16.88,16.88,16.86,16.88,158874.0,15.0984,15.0984,15.0805,15.0984,158874.0
2023-07-06 15:45:00,16.88,16.89,16.87,16.88,178079.0,15.0984,15.1074,15.0895,15.0984,178079.0
2023-07-06 15:50:00,16.88,16.88,16.86,16.87,363077.0,15.0984,15.0984,15.0805,15.0895,363077.0
2023-07-06 15:55:00,16.87,16.88,16.86,16.87,407488.0,15.0895,15.0984,15.0805,15.0895,407488.0
2023-07-07 09:30:00,16.76,16.88,16.76,16.87,467509.0,14.9911,15.0984,14.9911,15.0895,467509.0
2023-07-07 09:35:00,16.87,16.91,16.86,16.89,132496.0,15.0895,15.1252,15.0805,15.1074,132496.0
2023-07-07 09:40:00,16.89,16.9,16.85,16.89,114853.0,15.1074,15.1163,15.0716,15.1074,114853.0
2023-07-07 09:45:00,16.89,16.91,16.86,16.91,254810.0,15.1074,15.1252,15.0805,15.1252,254810.0
2023-07-07 09:50:00,16.91,16.93,16.89,16.89,343115.0,15.1252,15.1431,15.1074,15.1074,343115.0
2023-07-07 09:55:00,16.9,16.9,16.87,16.88,77412.0,15.1163,15.1163,15.0895,15.0984,77412.0
2023-07-07 10:00:00,16.88,16.91,16.88,16.88,166365.0,15.0984,15.1252,15.0984,15.0984,166365.0
2023-07-07 10:05:00,16.89,16.9,16.87,16.89,82424.0,15.1074,15.1163,15.0895,15.1074,82424.0
2023-07-07 10:10:00,16.89,16.92,16.88,16.91,115253.0,15.1074,15.1342,15.0984,15.1252,115253.0
2023-07-07 10:15:00,16.91,16.92,16.89,16.91,666898.0,15.1252,15.1342,15.1074,15.1252,666898.0
2023-07-07 10:20:00,16.91,16.92,16.9,16.91,106093.0,15.1252,15.1342,15.1163,15.1252,106093.0
2023-07-07 10:25:00,16.91,16.92,16.89,16.89,121009.0,15.1252,15.1342,15.1074,15.1074,121009.0
2023-07-07 10:30:00,16.89,16.92,16.88,16.91,352874.0,15.1074,15.1342,15.0984,15.1252,352874.0
2023-07-07 10:35:00,16.92,16.95,16.92,16.95,173185.0,15.1342,15.161,15.1342,15.161,173185.0
2023-07-07 10:40:00,16.95,16.96,16.93,16.94,136231.0,15.161,15.17,15.1431,15.1521,136231.0
2023-07-07 10:45:00,16.93,16.95,16.91,16.91,794363.0,15.1431,15.161,15.1252,15.1252,794363.0
2023-07-07 10:50:00,16.91,16.92,16.9,16.91,150122.0,15.1252,15.1342,15.1163,15.1252,150122.0
2023-07-07 10:55:00,16.91,16.94,16.91,16.92,207997.0,15.1252,15.1521,15.1252,15.1342,207997.0
2023-07-07 11:00:00,16.93,16.93,16.92,16.93,150809.0,15.1431,15.1431,15.1342,15.1431,150809.0
2023-07-07 11:05:00,16.92,16.93,16.91,16.91,109783.0,15.1342,15.1431,15.1252,15.1252,109783.0
2023-07-07 11:10:00,16.91,16.92,16.9,16.91,66315.0,15.1252,15.1342,15.1163,15.1252,66315.0
2023-07-07 11:15:00,16.91,16.92,16.9,16.9,155325.0,15.1252,15.1342,15.1163,15.1163,155325.0
2023-07-07 11:20:00,16.9,16.92,16.9,16.91,107637.0,15.1163,15.1342,15.1163,15.1252,107637.0
2023-07-07 11:25:00,16.92,16.93,16.9,16.91,156818.0,15.1342,15.1431,15.1163,15.1252,156818.0
2023-07-07 11:30:00,16.91,16.94,16.91,16.94,212942.0,15.1252,15.1521,15.1252,15.1521,212942.0
2023-07-07 11:35:00,16.94,16.95,16.92,16.94,162824.0,15.1521,15.161,15.1342,15.1521,162824.0
2023-07-07 11:40:00,16.94,16.94,16.91,16.91,656678.0,15.1521,15.1521,15.1252,15.1252,656678.0
2023-07-07 11:45:00,16.91,16.92,16.89,16.89,133489.0,15.1252,15.1342,15.1074,15.1074,133489.0
2023-07-07 11:50:00,16.9,16.91,16.88,16.89,264780.0,15.1163,15.1252,15.0984,15.1074,264780.0
2023-07-07 11:55:00,16.9,16.92,16.89,16.91,237108.0,15.1163,15.1342,15.1074,15.1252,237108.0
2023-07-07 12:00:00,16.9,16.91,16.9,16.91,117256.0,15.1163,15.1252,15.1163,15.1252,117256.0
2023-07-07 12:05:00,16.91,16.91,16.9,16.91,41593.0,15.1252,15.1252,15.1163,15.1252,41593.0
2023-07-07 12:10:00,16.91,16.93,16.9,16.92,47087.0,15.1252,15.1431,15.1163,15.1342,47087.0
2023-07-07 12:15:00,16.93,16.94,16.92,16.93,199690.0,15.1431,15.1521,15.1342,15.1431,199690.0
2023-07-07 12:20:00,16.93,16.95,16.93,16.94,323830.0,15.1431,15.161,15.1431,15.1521,323830.0
2023-07-07 12:25:00,16.94,16.96,16.94,16.96,260444.0,15.1521,15.17,15.1521,15.17,260444.0
2023-07-07 12:30:00,16.96,16.98,16.93,16.96,675669.0,15.17,15.1879,15.1431,15.17,675669.0
2023-07-07 12:35:00,16.97,16.98,16.96,16.98,160513.0,15.1789,15.1879,15.17,15.1879,160513.0
2023-07-07 12:40:00,16.98,17.01,16.97,17.01,691557.0,15.1879,15.2147,15.1789,15.2147,691557.0
2023-07-07 12:45:00,17.01,17.01,16.98,16.98,820846.0,15.2147,15.2147,15.1879,15.1879,820846.0
2023-07-07 12:50:00,16.98,17.01,16.98,16.98,354351.0,15.1879,15.2147,15.1879,15.1879,354351.0
2023-07-07 12:55:00,16.99,16.99,16.96,16.98,759865.0,15.1968,15.1968,15.17,15.1879,759865.0
2023-07-07 13:00:00,16.98,17.0,16.96,16.99,417500.0,15.1879,15.2057,15.17,15.1968,417500.0
2023-07-07 13:05:00,16.99,17.0,16.97,17.0,204533.0,15.1968,15.2057,15.1789,15.2057,204533.0
2023-07-07 13:10:00,17.0,17.02,16.99,17.02,182475.0,15.2057,15.2236,15.1968,15.2236,182475.0
2023-07-07 13:15:00,17.02,17.04,17.01,17.04,81903.0,15.2236,15.2415,15.2147,15.2415,81903.0
2023-07-07 13:20:00,17.04,17.05,17.03,17.04,117737.0,15.2415,15.2505,15.2326,15.2415,117737.0
2023-07-07 13:25:00,17.03,17.04,17.02,17.03,149203.0,15.2326,15.2415,15.2236,15.2326,149203.0
2023-07-07 13:30:00,17.03,17.05,17.03,17.05,149790.0,15.2326,15.2505,15.2326,15.2505,149790.0
2023-07-07 13:35:00,17.05,17.06,17.02,17.03,214006.0,15.2505,15.2594,15.2236,15.2326,214006.0
2023-07-07 13:40:00,17.03,17.04,17.01,17.02,834235.0,15.2326,15.2415,15.2147,15.2236,834235.0
2023-07-07 13:45:00,17.02,17.02,17.01,17.02,172941.0,15.2236,15.2236,15.2147,15.2236,172941.0
2023-07-07 13:50:00,17.02,17.02,16.98,17.01,1501728.0,15.2236,15.2236,15.1879,15.2147,1501728.0
2023-07-07 13:55:00,17.01,17.02,16.99,17.0,134410.0,15.2147,15.2236,15.1968,15.2057,134410.0
2023-07-07 14:00:00,17.0,17.0,16.99,16.99,54559.0,15.2057,15.2057,15.1968,15.1968,54559.0
2023-07-07 14:05:00,17.0,17.0,16.98,16.98,284230.0,15.2057,15.2057,15.1879,15.1879,284230.0
2023-07-07 14:10:00,16.98,17.01,16.98,17.0,231081.0,15.1879,15.2147,15.1879,15.2057,231081.0
2023-07-07 14:15:00,17.01,17.01,16.99,17.0,116181.0,15.2147,15.2147,15.1968,15.2057,116181.0
2023-07-07 14:20:00,17.0,17.01,16.99,17.01,102526.0,15.2057,15.2147,15.1968,15.2147,102526.0
2023-07-07 14:25:00,17.01,17.01,16.99,17.01,216767.0,15.2147,15.2147,15.1968,15.2147,216767.0
2023-07-07 14:30:00,17.01,17.01,17.0,17.01,70287.0,15.2147,15.2147,15.2057,15.2147,70287.0
2023-07-07 14:35:00,17.01,17.02,16.99,17.0,207635.0,15.2147,15.2236,15.1968,15.2057,207635.0
2023-07-07 14:40:00,17.0,17.03,16.99,17.0,216514.0,15.2057,15.2326,15.1968,15.2057,216514.0
2023-07-07 14:45:00,17.0,17.01,16.99,16.99,154175.0,15.2057,15.2147,15.1968,15.1968,154175.0
2023-07-07 14:50:00,16.99,17.0,16.98,16.98,121661.0,15.1968,15.2057,15.1879,15.1879,121661.0
2023-07-07 14:55:00,16.98,17.01,16.98,17.0,249523.0,15.1879,15.2147,15.1879,15.2057,249523.0
2023-07-07 15:00:00,17.01,17.02,17.0,17.01,152059.0,15.2147,15.2236,15.2057,15.2147,152059.0
2023-07-07 15:05:00,17.0,17.02,17.0,17.02,224761.0,15.2057,15.2236,15.2057,15.2236,224761.0
2023-07-07 15:10:00,17.02,17.02,17.01,17.02,44549.0,15.2236,15.2236,15.2147,15.2236,44549.0
2023-07-07 15:15:00,17.02,17.02,17.0,17.01,97309.0,15.2236,15.2236,15.2057,15.2147,97309.0
2023-07-07 15:20:00,17.01,17.02,17.0,17.01,55369.0,15.2147,15.2236,15.2057,15.2147,55369.0
2023-07-07 15:25:00,17.02,17.02,17.01,17.02,89315.0,15.2236,15.2236,15.2147,15.2236,89315.0
2023-07-07 15:30:00,17.01,17.02,16.97,16.98,1238981.0,15.2147,15.2236,15.1789,15.1879,1238981.0
2023-07-07 15:35:00,16.98,16.99,16.95,16.95,590152.0,15.1879,15.1968,15.161,15.161,590152.0
2023-07-07 15:40:00,16.95,16.96,16.94,16.94,169280.0,15.161,15.17,15.1521,15.1521,169280.0
2023-07-07 15:45:00,16.94,16.95,16.92,16.93,448004.0,15.1521,15.161,15.1342,15.1431,448004.0
2023-07-07 15:50:00,16.94,16.96,16.93,16.94,446299.0,15.1521,15.17,15.1431,15.1521,446299.0
2023-07-07 15:55:00,16.94,16.94,16.91,16.91,476062.0,15.1521,15.1521,15.1252,15.1252,476062.0
2023-07-10 09:30:00,16.79,16.9,16.79,16.89,514254.0,15.0179,15.1163,15.0179,15.1074,514254.0
2023-07-10 09:35:00,16.89,16.9,16.84,16.86,122306.0,15.1074,15.1163,15.0626,15.0805,122306.0
2023-07-10 09:40:00,16.85,16.95,16.85,16.95,191907.0,15.0716,15.161,15.0716,15.161,191907.0
2023-07-10 09:45:00,16.95,16.99,16.94,16.98,116659.0,15.161,15.1968,15.1521,15.1879,116659.0
2023-07-10 09:50:00,16.97,17.03,16.97,17.01,129384.0,15.1789,15.2326,15.1789,15.2147,129384.0
2023-07-10 09:55:00,17.01,17.05,17.01,17.02,167008.0,15.2147,15.2505,15.2147,15.2236,167008.0
2023-07-10 10:00:00,17.02,17.03,17.0,17.03,78209.0,15.2236,15.2326,15.2057,15.2326,78209.0
2023-07-10 10:05:00,17.03,17.04,17.0,17.03,60614.0,15.2326,15.2415,15.2057,15.2326,60614.0
2023-07-10 10:10:00,17.03,17.03,16.98,16.99,96024.0,15.2326,15.2326,15.1879,15.1968,96024.0
2023-07-10 10:15:00,17.0,17.0,16.95,16.97,114243.0,15.2057,15.2057,15.161,15.1789,114243.0
2023-07-10 10:20:00,16.97,16.98,16.95,16.98,177276.0,15.1789,15.1879,15.161,15.1879,177276.0
2023-07-10 10:25:00,16.98,16.99,16.95,16.96,66241.0,15.1879,15.1968,15.161,15.17,66241.0
2023-07-10 10:30:00,16.96,16.97,16.94,16.96,115528.0,15.17,15.1789,15.1521,15.17,115528.0
2023-07-10 10:35:00,16.96,16.97,16.93,16.94,157711.0,15.17,15.1789,15.1431,15.1521,157711.0
2023-07-10 10:40:00,16.94,16.95,16.93,16.95,102330.0,15.1521,15.161,15.1431,15.161,102330.0
2023-07-10 10:45:00,16.95,16.99,16.94,16.96,100886.0,15.161,15.1968,15.1521,15.17,100886.0
2023-07-10 10:50:00,16.97,16.98,16.95,16.96,60461.0,15.1789,15.1879,15.161,15.17,60461.0
2023-07-10 10:55:00,16.96,16.96,16.92,16.95,139033.0,15.17,15.17,15.1342,15.161,139033.0
2023-07-10 11:00:00,16.95,16.96,16.93,16.96,237361.0,15.161,15.17,15.1431,15.17,237361.0
2023-07-10 11:05:00,16.95,16.96,16.93,16.94,64955.0,15.161,15.17,15.1431,15.1521,64955.0
2023-07-10 11:10:00,16.94,16.94,16.92,16.92,79802.0,15.1521,15.1521,15.1342,15.1342,79802.0
2023-07-10 11:15:00,16.92,16.93,16.9,16.9,109744.0,15.1342,15.1431,15.1163,15.1163,109744.0
2023-07-10 11:20:00,16.91,16.92,16.89,16.91,149212.0,15.1252,15.1342,15.1074,15.1252,149212.0
2023-07-10 11:25:00,16.91,16.93,16.91,16.93,67975.0,15.1252,15.1431,15.1252,15.1431,67975.0
2023-07-10 11:30:00,16.92,16.94,16.91,16.93,92766.0,15.1342,15.1521,15.1252,15.1431,92766.0
2023-07-10 11:35:00,16.92,16.94,16.92,16.93,59737.0,15.1342,15.1521,15.1342,15.1431,59737.0
2023-07-10 11:40:00,16.93,16.95,16.92,16.94,87835.0,15.1431,15.161,15.1342,15.1521,87835.0
2023-07-10 11:45:00,16.94,16.95,16.93,16.95,76320.0,15.1521,15.161,15.1431,15.161,76320.0
2023-07-10 11:50:00,16.95,16.96,16.94,16.94,89555.0,15.161,15.17,15.1521,15.1521,89555.0
2023-07-10 11:55:00,16.95,16.96,16.94,16.96,106572.0,15.161,15.17,15.1521,15.17,106572.0
2023-07-10 12:00:00,16.96,16.96,16.93,16.95,110057.0,15.17,15.17,15.1431,15.161,110057.0
2023-07-10 12:05:00,16.95,16.96,16.93,16.94,78457.0,15.161,15.17,15.1431,15.1521,78457.0
2023-07-10 12:10:00,16.95,16.95,16.94,16.94,71872.0,15.161,15.161,15.1521,15.1521,71872.0
2023-07-10 12:15:00,16.93,16.95,16.93,16.94,46951.0,15.1431,15.161,15.1431,15.1521,46951.0
2023-07-10 12:20:00,16.94,16.95,16.93,16.94,57134.0,15.1521,15.161,15.1431,15.1521,57134.0
2023-07-10 12:25:00,16.94,16.95,16.93,16.95,114147.0,15.1521,15.161,15.1431,15.161,114147.0
2023-07-10 12:30:00,16.95,16.96,16.94,16.94,249288.0,15.161,15.17,15.1521,15.1521,249288.0
2023-07-10 12:35:00,16.94,16.95,16.92,16.92,86657.0,15.1521,15.161,15.1342,15.1342,86657.0
2023-07-10 12:40:00,16.92,16.94,16.91,16.93,151380.0,15.1342,15.1521,15.1252,15.1431,151380.0
2023-07-10 12:45:00,16.93,16.95,16.92,16.94,167071.0,15.1431,15.161,15.1342,15.1521,167071.0
2023-07-10 12:50:00,16.95,16.96,16.94,16.95,126550.0,15.161,15.17,15.1521,15.161,126550.0
2023-07-10 12:55:00,16.95,16.96,16.94,16.95,61236.0,15.161,15.17,15.1521,15.161,61236.0
2023-07-10 13:00:00,16.94,16.96,16.94,16.96,65748.0,15.1521,15.17,15.1521,15.17,65748.0
2023-07-10 13:05:00,16.96,16.97,16.95,16.96,47119.0,15.17,15.1789,15.161,15.17,47119.0
2023-07-10 13:10:00,16.97,16.97,16.96,16.96,33309.0,15.1789,15.1789,15.17,15.17,33309.0
2023-07-10 13:15:00,16.96,16.97,16.95,16.96,104468.0,15.17,15.1789,15.161,15.17,104468.0
2023-07-10 13:20:00,16.96,16.98,16.96,16.96,80759.0,15.17,15.1879,15.17,15.17,80759.0
2023-07-10 13:25:00,16.96,16.97,16.95,16.96,71601.0,15.17,15.1789,15.161,15.17,71601.0
2023-07-10 13:30:00,16.96,16.99,16.95,16.99,116269.0,15.17,15.1968,15.161,15.1968,116269.0
2023-07-10 13:35:00,16.98,16.99,16.97,16.98,99121.0,15.1879,15.1968,15.1789,15.1879,99121.0
2023-07-10 13:40:00,16.98,17.0,16.98,16.99,102285.0,15.1879,15.2057,15.1879,15.1968,102285.0
2023-07-10 13:45:00,16.98,17.01,16.98,16.99,89179.0,15.1879,15.2147,15.1879,15.1968,89179.0
2023-07-10 13:50:00,16.99,17.0,16.98,16.99,122946.0,15.1968,15.2057,15.1879,15.1968,122946.0
2023-07-10 13:55:00,17.0,17.01,16.99,17.01,70631.0,15.2057,15.2147,15.1968,15.2147,70631.0
2023-07-10 14:00:00,17.0,17.01,16.99,17.0,74882.0,15.2057,15.2147,15.1968,15.2057,74882.0
2023-07-10 14:05:00,16.99,17.0,16.99,17.0,37723.0,15.1968,15.2057,15.1968,15.2057,37723.0
2023-07-10 14:10:00,17.0,17.0,16.99,17.0,37792.0,15.2057,15.2057,15.1968,15.2057,37792.0
2023-07-10 14:15:00,17.0,17.0,16.99,17.0,37325.0,15.2057,15.2057,15.1968,15.2057,37325.0
2023-07-10 14:20:00,17.0,17.0,16.99,17.0,33826.0,15.2057,15.2057,15.1968,15.2057,33826.0
2023-07-10 14:25:00,17.0,17.0,16.99,17.0,34216.0,15.2057,15.2057,15.1968,15.2057,34216.0
2023-07-10 14:30:00,17.0,17.0,16.99,16.99,38264.0,15.2057,15.2057,15.1968,15.1968,38264.0
2023-07-10 14:35:00,17.0,17.0,16.98,16.98,132701.0,15.2057,15.2057,15.1879,15.1879,132701.0
2023-07-10 14:40:00,16.98,16.99,16.97,16.97,76660.0,15.1879,15.1968,15.1789,15.1789,76660.0
2023-07-10 14:45:00,16.98,16.98,16.97,16.97,29454.0,15.1879,15.1879,15.1789,15.1789,29454.0
2023-07-10 14:50:00,16.97,16.98,16.97,16.98,55889.0,15.1789,15.1879,15.1789,15.1879,55889.0
2023-07-10 14:55:00,16.98,16.98,16.97,16.97,34445.0,15.1879,15.1879,15.1789,15.1789,34445.0
2023-07-10 15:00:00,16.98,16.98,16.97,16.98,34728.0,15.1879,15.1879,15.1789,15.1879,34728.0
2023-07-10 15:05:00,16.98,16.98,16.96,16.96,47545.0,15.1879,15.1879,15.17,15.17,47545.0
2023-07-10 15:10:00,16.96,16.97,16.96,16.96,55900.0,15.17,15.1789,15.17,15.17,55900.0
2023-07-10 15:15:00,16.96,16.97,16.95,16.96,97637.0,15.17,15.1789,15.161,15.17,97637.0
2023-07-10 15:20:00,16.96,16.97,16.94,16.94,162181.0,15.17,15.1789,15.1521,15.1521,162181.0
2023-07-10 15:25:00,16.95,16.95,16.94,16.94,49319.0,15.161,15.161,15.1521,15.1521,49319.0
2023-07-10 15:30:00,16.95,16.95,16.94,16.95,57322.0,15.161,15.161,15.1521,15.161,57322.0
2023-07-10 15:35:00,16.95,16.97,16.94,16.96,242216.0,15.161,15.1789,15.1521,15.17,242216.0
2023-07-10 15:40:00,16.97,16.97,16.95,16.95,225163.0,15.1789,15.1789,15.161,15.161,225163.0
2023-07-10 15:45:00,16.95,16.96,16.94,16.96,174909.0,15.161,15.17,15.1521,15.17,174909.0
2023-07-10 15:50:00,16.95,16.96,16.93,16.96,261803.0,15.161,15.17,15.1431,15.17,261803.0
2023-07-10 15:55:00,16.96,16.96,16.95,16.96,514427.0,15.17,15.17,15.161,15.17,514427.0
2023-07-11 09:30:00,16.97,17.05,16.97,17.03,251549.0,15.1789,15.2505,15.1789,15.2326,251549.0
2023-07-11 09:35:00,17.03,17.04,16.99,17.0,73937.0,15.2326,15.2415,15.1968,15.2057,73937.0
2023-07-11 09:40:00,17.01,17.03,17.0,17.03,111920.0,15.2147,15.2326,15.2057,15.2326,111920.0
2023-07-11 09:45:00,17.03,17.07,17.02,17.07,345755.0,15.2326,15.2684,15.2236,15.2684,345755.0
2023-07-11 09:50:00,17.07,17.09,17.06,17.09,285235.0,15.2684,15.2862,15.2594,15.2862,285235.0
2023-07-11 09:55:00,17.09,17.11,17.07,17.08,151936.0,15.2862,15.3041,15.2684,15.2773,151936.0
2023-07-11 10:00:00,17.09,17.11,17.07,17.08,214638.0,15.2862,15.3041,15.2684,15.2773,214638.0
2023-07-11 10:05:00,17.09,17.11,17.08,17.11,86367.0,15.2862,15.3041,15.2773,15.3041,86367.0
2023-07-11 10:10:00,17.11,17.14,17.09,17.13,162654.0,15.3041,15.331,15.2862,15.322,162654.0
2023-07-11 10:15:00,17.13,17.15,17.11,17.15,339153.0,15.322,15.3399,15.3041,15.3399,339153.0
2023-07-11 10:20:00,17.14,17.17,17.14,17.16,223092.0,15.331,15.3578,15.331,15.3489,223092.0
2023-07-11 10:25:00,17.17,17.19,17.16,17.19,136980.0,15.3578,15.3757,15.3489,15.3757,136980.0
2023-07-11 10:30:00,17.18,17.19,17.17,17.19,214414.0,15.3667,15.3757,15.3578,15.3757,214414.0
2023-07-11 10:35:00,17.18,17.2,17.17,17.2,124956.0,15.3667,15.3846,15.3578,15.3846,124956.0
2023-07-11 10:40:00,17.2,17.22,17.19,17.21,162072.0,15.3846,15.4025,15.3757,15.3936,162072.0
2023-07-11 10:45:00,17.2,17.23,17.2,17.21,202871.0,15.3846,15.4115,15.3846,15.3936,202871.0
2023-07-11 10:50:00,17.21,17.24,17.21,17.23,125672.0,15.3936,15.4204,15.3936,15.4115,125672.0
2023-07-11 10:55:00,17.23,17.25,17.22,17.25,101125.0,15.4115,15.4294,15.4025,15.4294,101125.0
2023-07-11 11:00:00,17.25,17.27,17.24,17.24,247265.0,15.4294,15.4472,15.4204,15.4204,247265.0
2023-07-11 11:05:00,17.24,17.26,17.24,17.25,148191.0,15.4204,15.4383,15.4204,15.4294,148191.0
2023-07-11 11:10:00,17.25,17.29,17.25,17.29,131623.0,15.4294,15.4651,15.4294,15.4651,131623.0
2023-07-11 11:15:00,17.29,17.29,17.26,17.27,190503.0,15.4651,15.4651,15.4383,15.4472,190503.0
2023-07-11 11:20:00,17.27,17.29,17.26,17.29,121282.0,15.4472,15.4651,15.4383,15.4651,121282.0
2023-07-11 11:25:00,17.29,17.29,17.27,17.29,85190.0,15.4651,15.4651,15.4472,15.4651,85190.0
2023-07-11 11:30:00,17.29,17.3,17.28,17.28,105172.0,15.4651,15.4741,15.4562,15.4562,105172.0
2023-07-11 11:35:00,17.29,17.3,17.28,17.3,78998.0,15.4651,15.4741,15.4562,15.4741,78998.0
2023-07-11 11:40:00,17.3,17.3,17.29,17.3,45808.0,15.4741,15.4741,15.4651,15.4741,45808.0
2023-07-11 11:45:00,17.3,17.3,17.27,17.27,285279.0,15.4741,15.4741,15.4472,15.4472,285279.0
2023-07-11 11:50:00,17.27,17.28,17.25,17.26,140778.0,15.4472,15.4562,15.4294,15.4383,140778.0
2023-07-11 11:55:00,17.25,17.28,17.25,17.25,221402.0,15.4294,15.4562,15.4294,15.4294,221402.0
2023-07-11 12:00:00,17.26,17.27,17.24,17.26,157303.0,15.4383,15.4472,15.4204,15.4383,157303.0
2023-07-11 12:05:00,17.26,17.26,17.24,17.24,82974.0,15.4383,15.4383,15.4204,15.4204,82974.0
2023-07-11 12:10:00,17.25,17.25,17.24,17.25,79465.0,15.4294,15.4294,15.4204,15.4294,79465.0
2023-07-11 12:15:00,17.24,17.25,17.24,17.25,142983.0,15.4204,15.4294,15.4204,15.4294,142983.0
2023-07-11 12:20:00,17.25,17.25,17.23,17.23,189943.0,15.4294,15.4294,15.4115,15.4115,189943.0
2023-07-11 12:25:00,17.23,17.24,17.21,17.23,129361.0,15.4115,15.4204,15.3936,15.4115,129361.0
2023-07-11 12:30:00,17.23,17.23,17.2,17.23,104310.0,15.4115,15.4115,15.3846,15.4115,104310.0
2023-07-11 12:35:00,17.22,17.23,17.2,17.22,90045.0,15.4025,15.4115,15.3846,15.4025,90045.0
2023-07-11 12:40:00,17.22,17.23,17.22,17.23,75677.0,15.4025,15.4115,15.4025,15.4115,75677.0
2023-07-11 12:45:00,17.23,17.23,17.22,17.23,56392.0,15.4115,15.4115,15.4025,15.4115,56392.0
2023-07-11 12:50:00,17.23,17.23,17.22,17.22,45023.0,15.4115,15.4115,15.4025,15.4025,45023.0
2023-07-11 12:55:00,17.22,17.23,17.21,17.22,80444.0,15.4025,15.4115,15.3936,15.4025,80444.0
2023-07-11 13:00:00,17.22,17.25,17.22,17.25,135402.0,15.4025,15.4294,15.4025,15.4294,135402.0
2023-07-11 13:05:00,17.25,17.26,17.24,17.25,72583.0,15.4294,15.4383,15.4204,15.4294,72583.0
2023-07-11 13:10:00,17.25,17.25,17.23,17.24,52026.0,15.4294,15.4294,15.4115,15.4204,52026.0
2023-07-11 13:15:00,17.24,17.25,17.23,17.24,64749.0,15.4204,15.4294,15.4115,15.4204,64749.0
2023-07-11 13:20:00,17.24,17.25,17.23,17.24,81670.0,15.4204,15.4294,15.4115,15.4204,81670.0
2023-07-11 13:25:00,17.24,17.25,17.24,17.24,14681.0,15.4204,15.4294,15.4204,15.4204,14681.0
2023-07-11 13:30:00,17.25,17.25,17.23,17.25,104707.0,15.4294,15.4294,15.4115,15.4294,104707.0
2023-07-11 13:35:00,17.25,17.25,17.23,17.23,65001.0,15.4294,15.4294,15.4115,15.4115,65001.0
2023-07-11 13:40:00,17.23,17.25,17.23,17.24,62065.0,15.4115,15.4294,15.4115,15.4204,62065.0
2023-07-11 13:45:00,17.25,17.25,17.23,17.23,67809.0,15.4294,15.4294,15.4115,15.4115,67809.0
2023-07-11 13:50:00,17.23,17.25,17.23,17.25,62614.0,15.4115,15.4294,15.4115,15.4294,62614.0
2023-07-11 13:55:00,17.25,17.25,17.24,17.25,33984.0,15.4294,15.4294,15.4204,15.4294,33984.0
2023-07-11 14:00:00,17.25,17.26,17.24,17.25,95104.0,15.4294,15.4383,15.4204,15.4294,95104.0
2023-07-11 14:05:00,17.24,17.25,17.24,17.25,79694.0,15.4204,15.4294,15.4204,15.4294,79694.0
2023-07-11 14:10:00,17.25,17.26,17.24,17.26,74016.0,15.4294,15.4383,15.4204,15.4383,74016.0
2023-07-11 14:15:00,17.26,17.26,17.24,17.25,57685.0,15.4383,15.4383,15.4204,15.4294,57685.0
2023-07-11 14:20:00,17.24,17.25,17.23,17.24,63257.0,15.4204,15.4294,15.4115,15.4204,63257.0
2023-07-11 14:25:00,17.23,17.24,17.22,17.23,99249.0,15.4115,15.4204,15.4025,15.4115,99249.0
2023-07-11 14:30:00,17.23,17.25,17.23,17.25,75552.0,15.4115,15.4294,15.4115,15.4294,75552.0
2023-07-11 14:35:00,17.25,17.25,17.24,17.24,69330.0,15.4294,15.4294,15.4204,15.4204,69330.0
2023-07-11 14:40:00,17.25,17.25,17.24,17.25,29906.0,15.4294,15.4294,15.4204,15.4294,29906.0
2023-07-11 14:45:00,17.25,17.25,17.24,17.24,69510.0,15.4294,15.4294,15.4204,15.4204,69510.0
2023-07-11 14:50:00,17.25,17.26,17.24,17.26,70938.0,15.4294,15.4383,15.4204,15.4383,70938.0
2023-07-11 14:55:00,17.26,17.26,17.25,17.26,39679.0,15.4383,15.4383,15.4294,15.4383,39679.0
2023-07-11 15:00:00,17.26,17.26,17.25,17.25,44507.0,15.4383,15.4383,15.4294,15.4294,44507.0
2023-07-11 15:05:00,17.25,17.26,17.23,17.25,117522.0,15.4294,15.4383,15.4115,15.4294,117522.0
2023-07-11 15:10:00,17.25,17.25,17.24,17.25,57567.0,15.4294,15.4294,15.4204,15.4294,57567.0
2023-07-11 15:15:00,17.24,17.25,17.23,17.25,116787.0,15.4204,15.4294,15.4115,15.4294,116787.0
2023-07-11 15:20:00,17.25,17.26,17.24,17.26,222804.0,15.4294,15.4383,15.4204,15.4383,222804.0
2023-07-11 15:25:00,17.26,17.26,17.24,17.25,107636.0,15.4383,15.4383,15.4204,15.4294,107636.0
2023-07-11 15:30:00,17.24,17.25,17.23,17.23,100949.0,15.4204,15.4294,15.4115,15.4115,100949.0
2023-07-11 15:35:00,17.23,17.24,17.23,17.23,135093.0,15.4115,15.4204,15.4115,15.4115,135093.0
2023-07-11 15:40:00,17.23,17.26,17.23,17.25,300217.0,15.4115,15.4383,15.4115,15.4294,300217.0
2023-07-11 15:45:00,17.25,17.27,17.24,17.26,310841.0,15.4294,15.4472,15.4204,15.4383,310841.0
2023-07-11 15:50:00,17.26,17.26,17.24,17.24,345183.0,15.4383,15.4383,15.4204,15.4204,345183.0
2023-07-11 15:55:00,17.24,17.26,17.24,17.25,730090.0,15.4204,15.4383,15.4204,15.4294,730090.0
2023-07-12 09:30:00,17.41,17.46,17.39,17.45,262819.0,15.5725,15.6172,15.5546,15.6082,262819.0
2023-07-12 09:35:00,17.45,17.51,17.44,17.47,261429.0,15.6082,15.6619,15.5993,15.6261,261429.0
2023-07-12 09:40:00,17.47,17.49,17.43,17.46,124241.0,15.6261,15.644,15.5904,15.6172,124241.0
2023-07-12 09:45:00,17.46,17.51,17.45,17.5,261410.0,15.6172,15.6619,15.6082,15.653,261410.0
2023-07-12 09:50:00,17.5,17.53,17.48,17.48,189381.0,15.653,15.6798,15.6351,15.6351,189381.0
2023-07-12 09:55:00,17.49,17.53,17.48,17.52,433641.0,15.644,15.6798,15.6351,15.6709,433641.0
2023-07-12 10:00:00,17.53,17.54,17.51,17.53,178923.0,15.6798,15.6888,15.6619,15.6798,178923.0
2023-07-12 10:05:00,17.53,17.53,17.49,17.51,111502.0,15.6798,15.6798,15.644,15.6619,111502.0
2023-07-12 10:10:00,17.51,17.54,17.5,17.53,112513.0,15.6619,15.6888,15.653,15.6798,112513.0
2023-07-12 10:15:00,17.53,17.53,17.49,17.49,138440.0,15.6798,15.6798,15.644,15.644,138440.0
2023-07-12 10:20:00,17.5,17.5,17.48,17.5,82127.0,15.653,15.653,15.6351,15.653,82127.0
2023-07-12 10:25:00,17.5,17.53,17.48,17.52,95563.0,15.653,15.6798,15.6351,15.6709,95563.0
2023-07-12 10:30:00,17.51,17.52,17.47,17.48,164528.0,15.6619,15.6709,15.6261,15.6351,164528.0
2023-07-12 10:35:00,17.48,17.49,17.46,17.46,117016.0,15.6351,15.644,15.6172,15.6172,117016.0
2023-07-12 10:40:00,17.47,17.47,17.43,17.45,146615.0,15.6261,15.6261,15.5904,15.6082,146615.0
2023-07-12 10:45:00,17.45,17.45,17.42,17.43,191515.0,15.6082,15.6082,15.5814,15.5904,191515.0
2023-07-12 10:50:00,17.44,17.46,17.42,17.45,194134.0,15.5993,15.6172,15.5814,15.6082,194134.0
2023-07-12 10:55:00,17.45,17.47,17.44,17.45,146194.0,15.6082,15.6261,15.5993,15.6082,146194.0
2023-07-12 11:00:00,17.44,17.46,17.44,17.46,176143.0,15.5993,15.6172,15.5993,15.6172,176143.0
2023-07-12 11:05:00,17.46,17.46,17.44,17.45,80361.0,15.6172,15.6172,15.5993,15.6082,80361.0
2023-07-12 11:10:00,17.44,17.45,17.43,17.44,63978.0,15.5993,15.6082,15.5904,15.5993,63978.0
2023-07-12 11:15:00,17.44,17.45,17.42,17.44,110086.0,15.5993,15.6082,15.5814,15.5993,110086.0
2023-07-12 11:20:00,17.44,17.45,17.42,17.43,84100.0,15.5993,15.6082,15.5814,15.5904,84100.0
2023-07-12 11:25:00,17.43,17.44,17.42,17.42,217434.0,15.5904,15.5993,15.5814,15.5814,217434.0
2023-07-12 11:30:00,17.42,17.44,17.41,17.44,102824.0,15.5814,15.5993,15.5725,15.5993,102824.0
2023-07-12 11:35:00,17.44,17.44,17.42,17.43,56755.0,15.5993,15.5993,15.5814,15.5904,56755.0
2023-07-12 11:40:00,17.42,17.43,17.39,17.42,172572.0,15.5814,15.5904,15.5546,15.5814,172572.0
2023-07-12 11:45:00,17.43,17.44,17.42,17.44,73487.0,15.5904,15.5993,15.5814,15.5993,73487.0
2023-07-12 11:50:00,17.44,17.46,17.43,17.44,152455.0,15.5993,15.6172,15.5904,15.5993,152455.0
2023-07-12 11:55:00,17.44,17.45,17.41,17.42,123043.0,15.5993,15.6082,15.5725,15.5814,123043.0
2023-07-12 12:00:00,17.42,17.42,17.39,17.41,131728.0,15.5814,15.5814,15.5546,15.5725,131728.0
2023-07-12 12:05:00,17.41,17.43,17.39,17.42,84067.0,15.5725,15.5904,15.5546,15.5814,84067.0
2023-07-12 12:10:00,17.41,17.44,17.41,17.44,64824.0,15.5725,15.5993,15.5725,15.5993,64824.0
2023-07-12 12:15:00,17.44,17.44,17.41,17.41,74208.0,15.5993,15.5993,15.5725,15.5725,74208.0
2023-07-12 12:20:00,17.41,17.44,17.41,17.44,79895.0,15.5725,15.5993,15.5725,15.5993,79895.0
2023-07-12 12:25:00,17.44,17.44,17.42,17.44,109944.0,15.5993,15.5993,15.5814,15.5993,109944.0
2023-07-12 12:30:00,17.44,17.46,17.43,17.46,62460.0,15.5993,15.6172,15.5904,15.6172,62460.0
2023-07-12 12:35:00,17.46,17.49,17.45,17.48,184059.0,15.6172,15.644,15.6082,15.6351,184059.0
2023-07-12 12:40:00,17.48,17.49,17.47,17.48,184016.0,15.6351,15.644,15.6261,15.6351,184016.0
2023-07-12 12:45:00,17.47,17.49,17.47,17.48,61770.0,15.6261,15.644,15.6261,15.6351,61770.0
2023-07-12 12:50:00,17.48,17.5,17.47,17.5,76713.0,15.6351,15.653,15.6261,15.653,76713.0
2023-07-12 12:55:00,17.5,17.5,17.48,17.49,42865.0,15.653,15.653,15.6351,15.644,42865.0
2023-07-12 13:00:00,17.49,17.51,17.48,17.49,160688.0,15.644,15.6619,15.6351,15.644,160688.0
2023-07-12 13:05:00,17.5,17.51,17.48,17.51,69263.0,15.653,15.6619,15.6351,15.6619,69263.0
2023-07-12 13:10:00,17.51,17.51,17.49,17.51,72789.0,15.6619,15.6619,15.644,15.6619,72789.0
2023-07-12 13:15:00,17.51,17.52,17.5,17.51,96622.0,15.6619,15.6709,15.653,15.6619,96622.0
2023-07-12 13:20:00,17.51,17.51,17.5,17.51,18238.0,15.6619,15.6619,15.653,15.6619,18238.0
2023-07-12 13:25:00,17.51,17.52,17.5,17.51,76742.0,15.6619,15.6709,15.653,15.6619,76742.0
2023-07-12 13:30:00,17.51,17.51,17.5,17.51,16191.0,15.6619,15.6619,15.653,15.6619,16191.0
2023-07-12 13:35:00,17.51,17.53,17.5,17.52,276993.0,15.6619,15.6798,15.653,15.6709,276993.0
2023-07-12 13:40:00,17.52,17.53,17.51,17.53,34698.0,15.6709,15.6798,15.6619,15.6798,34698.0
2023-07-12 13:45:00,17.53,17.53,17.51,17.52,33912.0,15.6798,15.6798,15.6619,15.6709,33912.0
2023-07-12 13:50:00,17.52,17.53,17.5,17.53,84352.0,15.6709,15.6798,15.653,15.6798,84352.0
2023-07-12 13:55:00,17.53,17.53,17.51,17.53,86095.0,15.6798,15.6798,15.6619,15.6798,86095.0
2023-07-12 14:00:00,17.53,17.54,17.52,17.53,81978.0,15.6798,15.6888,15.6709,15.6798,81978.0
2023-07-12 14:05:00,17.53,17.54,17.52,17.53,65336.0,15.6798,15.6888,15.6709,15.6798,65336.0
2023-07-12 14:10:00,17.53,17.56,17.53,17.55,230354.0,15.6798,15.7066,15.6798,15.6977,230354.0
2023-07-12 14:15:00,17.55,17.56,17.54,17.55,155137.0,15.6977,15.7066,15.6888,15.6977,155137.0
2023-07-12 14:20:00,17.55,17.59,17.55,17.57,519992.0,15.6977,15.7335,15.6977,15.7156,519992.0
2023-07-12 14:25:00,17.56,17.58,17.55,17.58,78692.0,15.7066,15.7245,15.6977,15.7245,78692.0
2023-07-12 14:30:00,17.57,17.58,17.57,17.57,49174.0,15.7156,15.7245,15.7156,15.7156,49174.0
2023-07-12 14:35:00,17.57,17.58,17.56,17.57,151350.0,15.7156,15.7245,15.7066,15.7156,151350.0
2023-07-12 14:40:00,17.58,17.58,17.56,17.57,60556.0,15.7245,15.7245,15.7066,15.7156,60556.0
2023-07-12 14:45:00,17.58,17.59,17.57,17.59,94629.0,15.7245,15.7335,15.7156,15.7335,94629.0
2023-07-12 14:50:00,17.59,17.59,17.57,17.57,89642.0,15.7335,15.7335,15.7156,15.7156,89642.0
2023-07-12 14:55:00,17.57,17.57,17.56,17.57,50311.0,15.7156,15.7156,15.7066,15.7156,50311.0
2023-07-12 15:00:00,17.56,17.58,17.55,17.57,128137.0,15.7066,15.7245,15.6977,15.7156,128137.0
2023-07-12 15:05:00,17.57,17.58,17.56,17.57,61174.0,15.7156,15.7245,15.7066,15.7156,61174.0
2023-07-12 15:10:00,17.57,17.57,17.56,17.57,52025.0,15.7156,15.7156,15.7066,15.7156,52025.0
2023-07-12 15:15:00,17.57,17.57,17.55,17.55,138663.0,15.7156,15.7156,15.6977,15.6977,138663.0
2023-07-12 15:20:00,17.55,17.56,17.52,17.54,158085.0,15.6977,15.7066,15.6709,15.6888,158085.0
2023-07-12 15:25:00,17.54,17.54,17.52,17.54,71699.0,15.6888,15.6888,15.6709,15.6888,71699.0
2023-07-12 15:30:00,17.54,17.56,17.53,17.55,186790.0,15.6888,15.7066,15.6798,15.6977,186790.0
2023-07-12 15:35:00,17.56,17.57,17.54,17.54,252522.0,15.7066,15.7156,15.6888,15.6888,252522.0
2023-07-12 15:40:00,17.55,17.56,17.54,17.55,196111.0,15.6977,15.7066,15.6888,15.6977,196111.0
2023-07-12 15:45:00,17.55,17.55,17.52,17.52,338853.0,15.6977,15.6977,15.6709,15.6709,338853.0
2023-07-12 15:50:00,17.52,17.55,17.52,17.54,549718.0,15.6709,15.6977,15.6709,15.6888,549718.0
2023-07-12 15:55:00,17.54,17.55,17.53,17.55,780129.0,15.6888,15.6977,15.6798,15.6977,780129.0
2023-07-13 09:30:00,17.56,17.6,17.56,17.58,203675.0,15.7066,15.7424,15.7066,15.7245,203675.0
2023-07-13 09:35:00,17.58,17.59,17.54,17.55,90326.0,15.7245,15.7335,15.6888,15.6977,90326.0
2023-07-13 09:40:00,17.55,17.58,17.52,17.57,88720.0,15.6977,15.7245,15.6709,15.7156,88720.0
2023-07-13 09:45:00,17.58,17.59,17.56,17.59,79992.0,15.7245,15.7335,15.7066,15.7335,79992.0
2023-07-13 09:50:00,17.59,17.6,17.57,17.59,86526.0,15.7335,15.7424,15.7156,15.7335,86526.0
2023-07-13 09:55:00,17.59,17.64,17.58,17.63,113262.0,15.7335,15.7782,15.7245,15.7693,113262.0
2023-07-13 10:00:00,17.63,17.63,17.61,17.63,70208.0,15.7693,15.7693,15.7514,15.7693,70208.0
2023-07-13 10:05:00,17.63,17.64,17.61,17.62,112717.0,15.7693,15.7782,15.7514,15.7603,112717.0
2023-07-13 10:10:00,17.62,17.64,17.61,17.64,88011.0,15.7603,15.7782,15.7514,15.7782,88011.0
2023-07-13 10:15:00,17.64,17.64,17.61,17.63,93462.0,15.7782,15.7782,15.7514,15.7693,93462.0
2023-07-13 10:20:00,17.63,17.63,17.6,17.62,62062.0,15.7693,15.7693,15.7424,15.7603,62062.0
2023-07-13 10:25:00,17.62,17.63,17.61,17.63,77537.0,15.7603,15.7693,15.7514,15.7693,77537.0
2023-07-13 10:30:00,17.63,17.65,17.61,17.64,97330.0,15.7693,15.7871,15.7514,15.7782,97330.0
2023-07-13 10:35:00,17.65,17.65,17.63,17.64,81983.0,15.7871,15.7871,15.7693,15.7782,81983.0
2023-07-13 10:40:00,17.63,17.64,17.62,17.64,80278.0,15.7693,15.7782,15.7603,15.7782,80278.0
2023-07-13 10:45:00,17.64,17.66,17.63,17.64,66321.0,15.7782,15.7961,15.7693,15.7782,66321.0
2023-07-13 10:50:00,17.64,17.65,17.62,17.63,94691.0,15.7782,15.7871,15.7603,15.7693,94691.0
2023-07-13 10:55:00,17.63,17.63,17.61,17.63,56381.0,15.7693,15.7693,15.7514,15.7693,56381.0
2023-07-13 11:00:00,17.63,17.64,17.61,17.62,67458.0,15.7693,15.7782,15.7514,15.7603,67458.0
2023-07-13 11:05:00,17.62,17.62,17.58,17.6,83275.0,15.7603,15.7603,15.7245,15.7424,83275.0
2023-07-13 11:10:00,17.6,17.62,17.59,17.62,60621.0,15.7424,15.7603,15.7335,15.7603,60621.0
2023-07-13 11:15:00,17.62,17.64,17.61,17.61,130151.0,15.7603,15.7782,15.7514,15.7514,130151.0
2023-07-13 11:20:00,17.62,17.62,17.6,17.61,62568.0,15.7603,15.7603,15.7424,15.7514,62568.0
2023-07-13 11:25:00,17.62,17.62,17.6,17.61,75091.0,15.7603,15.7603,15.7424,15.7514,75091.0
2023-07-13 11:30:00,17.6,17.61,17.58,17.59,99057.0,15.7424,15.7514,15.7245,15.7335,99057.0
2023-07-13 11:35:00,17.59,17.6,17.57,17.58,61657.0,15.7335,15.7424,15.7156,15.7245,61657.0
2023-07-13 11:40:00,17.57,17.59,17.57,17.58,41842.0,15.7156,15.7335,15.7156,15.7245,41842.0
2023-07-13 11:45:00,17.59,17.6,17.58,17.59,91096.0,15.7335,15.7424,15.7245,15.7335,91096.0
2023-07-13 11:50:00,17.6,17.6,17.59,17.59,33347.0,15.7424,15.7424,15.7335,15.7335,33347.0
2023-07-13 11:55:00,17.6,17.6,17.58,17.6,72037.0,15.7424,15.7424,15.7245,15.7424,72037.0
2023-07-13 12:00:00,17.6,17.6,17.57,17.59,82818.0,15.7424,15.7424,15.7156,15.7335,82818.0
2023-07-13 12:05:00,17.58,17.59,17.58,17.59,31994.0,15.7245,15.7335,15.7245,15.7335,31994.0
2023-07-13 12:10:00,17.59,17.6,17.58,17.59,88781.0,15.7335,15.7424,15.7245,15.7335,88781.0
2023-07-13 12:15:00,17.59,17.61,17.58,17.61,73666.0,15.7335,15.7514,15.7245,15.7514,73666.0
2023-07-13 12:20:00,17.61,17.61,17.57,17.57,113355.0,15.7514,15.7514,15.7156,15.7156,113355.0
2023-07-13 12:25:00,17.57,17.58,17.57,17.57,26362.0,15.7156,15.7245,15.7156,15.7156,26362.0
2023-07-13 12:30:00,17.57,17.58,17.56,17.57,62450.0,15.7156,15.7245,15.7066,15.7156,62450.0
2023-07-13 12:35:00,17.57,17.58,17.56,17.57,41914.0,15.7156,15.7245,15.7066,15.7156,41914.0
2023-07-13 12:40:00,17.57,17.58,17.56,17.57,53753.0,15.7156,15.7245,15.7066,15.7156,53753.0
2023-07-13 12:45:00,17.57,17.58,17.57,17.57,26466.0,15.7156,15.7245,15.7156,15.7156,26466.0
2023-07-13 12:50:00,17.57,17.58,17.57,17.57,27958.0,15.7156,15.7245,15.7156,15.7156,27958.0
2023-07-13 12:55:00,17.57,17.58,17.55,17.56,49279.0,15.7156,15.7245,15.6977,15.7066,49279.0
2023-07-13 13:00:00,17.55,17.57,17.55,17.55,114489.0,15.6977,15.7156,15.6977,15.6977,114489.0
2023-07-13 13:05:00,17.55,17.56,17.53,17.54,45629.0,15.6977,15.7066,15.6798,15.6888,45629.0
2023-07-13 13:10:00,17.54,17.55,17.53,17.55,102907.0,15.6888,15.6977,15.6798,15.6977,102907.0
2023-07-13 13:15:00,17.55,17.56,17.54,17.54,58996.0,15.6977,15.7066,15.6888,15.6888,58996.0
2023-07-13 13:20:00,17.55,17.55,17.54,17.55,36972.0,15.6977,15.6977,15.6888,15.6977,36972.0
2023-07-13 13:25:00,17.55,17.55,17.54,17.55,36764.0,15.6977,15.6977,15.6888,15.6977,36764.0
2023-07-13 13:30:00,17.55,17.56,17.54,17.55,100424.0,15.6977,15.7066,15.6888,15.6977,100424.0
2023-07-13 13:35:00,17.55,17.56,17.54,17.54,55026.0,15.6977,15.7066,15.6888,15.6888,55026.0
2023-07-13 13:40:00,17.55,17.56,17.54,17.55,58997.0,15.6977,15.7066,15.6888,15.6977,58997.0
2023-07-13 13:45:00,17.55,17.57,17.55,17.56,80450.0,15.6977,15.7156,15.6977,15.7066,80450.0
2023-07-13 13:50:00,17.56,17.56,17.55,17.56,36627.0,15.7066,15.7066,15.6977,15.7066,36627.0
2023-07-13 13:55:00,17.55,17.56,17.55,17.55,40708.0,15.6977,15.7066,15.6977,15.6977,40708.0
2023-07-13 14:00:00,17.56,17.57,17.55,17.57,43872.0,15.7066,15.7156,15.6977,15.7156,43872.0
2023-07-13 14:05:00,17.57,17.59,17.56,17.57,112759.0,15.7156,15.7335,15.7066,15.7156,112759.0
2023-07-13 14:10:00,17.57,17.58,17.57,17.57,43545.0,15.7156,15.7245,15.7156,15.7156,43545.0
2023-07-13 14:15:00,17.57,17.58,17.57,17.57,61041.0,15.7156,15.7245,15.7156,15.7156,61041.0
2023-07-13 14:20:00,17.57,17.58,17.56,17.57,104300.0,15.7156,15.7245,15.7066,15.7156,104300.0
2023-07-13 14:25:00,17.57,17.58,17.56,17.57,68942.0,15.7156,15.7245,15.7066,15.7156,68942.0
2023-07-13 14:30:00,17.57,17.58,17.56,17.57,93884.0,15.7156,15.7245,15.7066,15.7156,93884.0
2023-07-13 14:35:00,17.57,17.57,17.56,17.57,45233.0,15.7156,15.7156,15.7066,15.7156,45233.0
2023-07-13 14:40:00,17.56,17.57,17.56,17.57,88344.0,15.7066,15.7156,15.7066,15.7156,88344.0
2023-07-13 14:45:00,17.57,17.59,17.56,17.59,101187.0,15.7156,15.7335,15.7066,15.7335,101187.0
2023-07-13 14:50:00,17.59,17.6,17.58,17.59,73939.0,15.7335,15.7424,15.7245,15.7335,73939.0
2023-07-13 14:55:00,17.58,17.6,17.58,17.59,73595.0,15.7245,15.7424,15.7245,15.7335,73595.0
2023-07-13 15:00:00,17.6,17.6,17.58,17.59,126147.0,15.7424,15.7424,15.7245,15.7335,126147.0
2023-07-13 15:05:00,17.6,17.6,17.57,17.57,75713.0,15.7424,15.7424,15.7156,15.7156,75713.0
2023-07-13 15:10:00,17.57,17.59,17.57,17.59,62180.0,15.7156,15.7335,15.7156,15.7335,62180.0
2023-07-13 15:15:00,17.59,17.59,17.56,17.57,105556.0,15.7335,15.7335,15.7066,15.7156,105556.0
2023-07-13 15:20:00,17.57,17.58,17.56,17.57,113230.0,15.7156,15.7245,15.7066,15.7156,113230.0
2023-07-13 15:25:00,17.57,17.58,17.56,17.57,65878.0,15.7156,15.7245,15.7066,15.7156,65878.0
2023-07-13 15:30:00,17.57,17.58,17.56,17.58,165908.0,15.7156,15.7245,15.7066,15.7245,165908.0
2023-07-13 15:35:00,17.57,17.59,17.57,17.59,90362.0,15.7156,15.7335,15.7156,15.7335,90362.0
2023-07-13 15:40:00,17.59,17.6,17.58,17.6,121823.0,15.7335,15.7424,15.7245,15.7424,121823.0
2023-07-13 15:45:00,17.6,17.6,17.58,17.59,334354.0,15.7424,15.7424,15.7245,15.7335,334354.0
2023-07-13 15:50:00,17.58,17.6,17.58,17.6,214823.0,15.7245,15.7424,15.7245,15.7424,214823.0
2023-07-13 15:55:00,17.59,17.61,17.59,17.59,467183.0,15.7335,15.7514,15.7335,15.7335,467183.0
2023-07-14 09:30:00,17.48,17.52,17.37,17.41,219618.0,15.6351,15.6709,15.5367,15.5725,219618.0
2023-07-14 09:35:00,17.41,17.43,17.32,17.35,180463.0,15.5725,15.5904,15.492,15.5188,180463.0
2023-07-14 09:40:00,17.34,17.36,17.32,17.36,105934.0,15.5099,15.5277,15.492,15.5277,105934.0
2023-07-14 09:45:00,17.35,17.38,17.32,17.32,149981.0,15.5188,15.5456,15.492,15.492,149981.0
2023-07-14 09:50:00,17.33,17.34,17.27,17.28,132851.0,15.5009,15.5099,15.4472,15.4562,132851.0
2023-07-14 09:55:00,17.28,17.29,17.24,17.25,157340.0,15.4562,15.4651,15.4204,15.4294,157340.0
2023-07-14 10:00:00,17.25,17.26,17.21,17.24,137897.0,15.4294,15.4383,15.3936,15.4204,137897.0
2023-07-14 10:05:00,17.24,17.25,17.22,17.23,77471.0,15.4204,15.4294,15.4025,15.4115,77471.0
2023-07-14 10:10:00,17.23,17.25,17.21,17.24,128103.0,15.4115,15.4294,15.3936,15.4204,128103.0
2023-07-14 10:15:00,17.24,17.26,17.23,17.25,141570.0,15.4204,15.4383,15.4115,15.4294,141570.0
2023-07-14 10:20:00,17.25,17.26,17.22,17.23,129679.0,15.4294,15.4383,15.4025,15.4115,129679.0
2023-07-14 10:25:00,17.23,17.23,17.19,17.21,165924.0,15.4115,15.4115,15.3757,15.3936,165924.0
2023-07-14 10:30:00,17.21,17.21,17.17,17.19,256938.0,15.3936,15.3936,15.3578,15.3757,256938.0
2023-07-14 10:35:00,17.19,17.22,17.19,17.21,108967.0,15.3757,15.4025,15.3757,15.3936,108967.0
2023-07-14 10:40:00,17.2,17.22,17.2,17.21,108047.0,15.3846,15.4025,15.3846,15.3936,108047.0
2023-07-14 10:45:00,17.21,17.24,17.19,17.24,139394.0,15.3936,15.4204,15.3757,15.4204,139394.0
2023-07-14 10:50:00,17.24,17.27,17.23,17.25,361413.0,15.4204,15.4472,15.4115,15.4294,361413.0
2023-07-14 10:55:00,17.24,17.27,17.23,17.27,192732.0,15.4204,15.4472,15.4115,15.4472,192732.0
2023-07-14 11:00:00,17.27,17.28,17.25,17.27,116199.0,15.4472,15.4562,15.4294,15.4472,116199.0
2023-07-14 11:05:00,17.27,17.3,17.25,17.28,182953.0,15.4472,15.4741,15.4294,15.4562,182953.0
2023-07-14 11:10:00,17.27,17.29,17.27,17.29,95828.0,15.4472,15.4651,15.4472,15.4651,95828.0
2023-07-14 11:15:00,17.29,17.31,17.28,17.3,103482.0,15.4651,15.483,15.4562,15.4741,103482.0
2023-07-14 11:20:00,17.3,17.3,17.28,17.29,94297.0,15.4741,15.4741,15.4562,15.4651,94297.0
2023-07-14 11:25:00,17.28,17.3,17.26,17.28,114606.0,15.4562,15.4741,15.4383,15.4562,114606.0
2023-07-14 11:30:00,17.28,17.31,17.28,17.3,185468.0,15.4562,15.483,15.4562,15.4741,185468.0
2023-07-14 11:35:00,17.31,17.31,17.29,17.3,74340.0,15.483,15.483,15.4651,15.4741,74340.0
2023-07-14 11:40:00,17.3,17.31,17.28,17.28,144446.0,15.4741,15.483,15.4562,15.4562,144446.0
2023-07-14 11:45:00,17.29,17.29,17.26,17.28,114106.0,15.4651,15.4651,15.4383,15.4562,114106.0
2023-07-14 11:50:00,17.27,17.28,17.25,17.26,65277.0,15.4472,15.4562,15.4294,15.4383,65277.0
2023-07-14 11:55:00,17.27,17.29,17.26,17.29,80877.0,15.4472,15.4651,15.4383,15.4651,80877.0
2023-07-14 12:00:00,17.28,17.29,17.26,17.29,111777.0,15.4562,15.4651,15.4383,15.4651,111777.0
2023-07-14 12:05:00,17.28,17.29,17.27,17.27,124345.0,15.4562,15.4651,15.4472,15.4472,124345.0
2023-07-14 12:10:00,17.27,17.28,17.25,17.26,48400.0,15.4472,15.4562,15.4294,15.4383,48400.0
2023-07-14 12:15:00,17.26,17.27,17.24,17.25,131533.0,15.4383,15.4472,15.4204,15.4294,131533.0
2023-07-14 12:20:00,17.25,17.26,17.24,17.26,64102.0,15.4294,15.4383,15.4204,15.4383,64102.0
2023-07-14 12:25:00,17.26,17.26,17.23,17.24,61312.0,15.4383,15.4383,15.4115,15.4204,61312.0
2023-07-14 12:30:00,17.23,17.24,17.22,17.23,130312.0,15.4115,15.4204,15.4025,15.4115,130312.0
2023-07-14 12:35:00,17.23,17.24,17.22,17.22,52793.0,15.4115,15.4204,15.4025,15.4025,52793.0
2023-07-14 12:40:00,17.23,17.24,17.21,17.23,102362.0,15.4115,15.4204,15.3936,15.4115,102362.0
2023-07-14 12:45:00,17.23,17.24,17.23,17.24,37001.0,15.4115,15.4204,15.4115,15.4204,37001.0
2023-07-14 12:50:00,17.24,17.24,17.22,17.23,42340.0,15.4204,15.4204,15.4025,15.4115,42340.0
2023-07-14 12:55:00,17.23,17.25,17.22,17.25,55650.0,15.4115,15.4294,15.4025,15.4294,55650.0
2023-07-14 13:00:00,17.25,17.25,17.23,17.25,103960.0,15.4294,15.4294,15.4115,15.4294,103960.0
2023-07-14 13:05:00,17.25,17.25,17.22,17.23,40490.0,15.4294,15.4294,15.4025,15.4115,40490.0
2023-07-14 13:10:00,17.23,17.24,17.22,17.23,30533.0,15.4115,15.4204,15.4025,15.4115,30533.0
2023-07-14 13:15:00,17.23,17.24,17.22,17.23,112796.0,15.4115,15.4204,15.4025,15.4115,112796.0
2023-07-14 13:20:00,17.23,17.24,17.21,17.23,100496.0,15.4115,15.4204,15.3936,15.4115,100496.0
2023-07-14 13:25:00,17.23,17.24,17.21,17.21,158087.0,15.4115,15.4204,15.3936,15.3936,158087.0
2023-07-14 13:30:00,17.21,17.24,17.21,17.24,55401.0,15.3936,15.4204,15.3936,15.4204,55401.0
2023-07-14 13:35:00,17.24,17.26,17.23,17.26,96152.0,15.4204,15.4383,15.4115,15.4383,96152.0
2023-07-14 13:40:00,17.26,17.26,17.24,17.25,87246.0,15.4383,15.4383,15.4204,15.4294,87246.0
2023-07-14 13:45:00,17.25,17.25,17.24,17.25,25118.0,15.4294,15.4294,15.4204,15.4294,25118.0
2023-07-14 13:50:00,17.25,17.25,17.23,17.25,64141.0,15.4294,15.4294,15.4115,15.4294,64141.0
2023-07-14 13:55:00,17.25,17.26,17.24,17.25,82874.0,15.4294,15.4383,15.4204,15.4294,82874.0
2023-07-14 14:00:00,17.25,17.26,17.23,17.23,115882.0,15.4294,15.4383,15.4115,15.4115,115882.0
2023-07-14 14:05:00,17.24,17.26,17.23,17.26,74009.0,15.4204,15.4383,15.4115,15.4383,74009.0
2023-07-14 14:10:00,17.26,17.26,17.24,17.25,54910.0,15.4383,15.4383,15.4204,15.4294,54910.0
2023-07-14 14:15:00,17.25,17.25,17.23,17.23,117581.0,15.4294,15.4294,15.4115,15.4115,117581.0
2023-07-14 14:20:00,17.24,17.25,17.23,17.25,50770.0,15.4204,15.4294,15.4115,15.4294,50770.0
2023-07-14 14:25:00,17.25,17.25,17.23,17.23,109087.0,15.4294,15.4294,15.4115,15.4115,109087.0
2023-07-14 14:30:00,17.23,17.24,17.23,17.24,32080.0,15.4115,15.4204,15.4115,15.4204,32080.0
2023-07-14 14:35:00,17.24,17.24,17.23,17.24,57409.0,15.4204,15.4204,15.4115,15.4204,57409.0
2023-07-14 14:40:00,17.23,17.24,17.22,17.23,99685.0,15.4115,15.4204,15.4025,15.4115,99685.0
2023-07-14 14:45:00,17.22,17.23,17.21,17.23,68949.0,15.4025,15.4115,15.3936,15.4115,68949.0
2023-07-14 14:50:00,17.23,17.25,17.22,17.23,79735.0,15.4115,15.4294,15.4025,15.4115,79735.0
2023-07-14 14:55:00,17.23,17.24,17.23,17.23,18982.0,15.4115,15.4204,15.4115,15.4115,18982.0
2023-07-14 15:00:00,17.24,17.24,17.22,17.23,82653.0,15.4204,15.4204,15.4025,15.4115,82653.0
2023-07-14 15:05:00,17.23,17.26,17.23,17.25,88394.0,15.4115,15.4383,15.4115,15.4294,88394.0
2023-07-14 15:10:00,17.25,17.26,17.25,17.26,54534.0,15.4294,15.4383,15.4294,15.4383,54534.0
2023-07-14 15:15:00,17.25,17.27,17.24,17.26,189319.0,15.4294,15.4472,15.4204,15.4383,189319.0
2023-07-14 15:20:00,17.26,17.26,17.24,17.25,98100.0,15.4383,15.4383,15.4204,15.4294,98100.0
2023-07-14 15:25:00,17.25,17.25,17.22,17.23,94931.0,15.4294,15.4294,15.4025,15.4115,94931.0
2023-07-14 15:30:00,17.23,17.24,17.22,17.23,149856.0,15.4115,15.4204,15.4025,15.4115,149856.0
2023-07-14 15:35:00,17.23,17.24,17.21,17.24,146005.0,15.4115,15.4204,15.3936,15.4204,146005.0
2023-07-14 15:40:00,17.23,17.25,17.23,17.23,271862.0,15.4115,15.4294,15.4115,15.4115,271862.0
2023-07-14 15:45:00,17.24,17.24,17.21,17.21,363593.0,15.4204,15.4204,15.3936,15.3936,363593.0
2023-07-14 15:50:00,17.21,17.22,17.2,17.21,275378.0,15.3936,15.4025,15.3846,15.3936,275378.0
2023-07-14 15:55:00,17.22,17.22,17.2,17.22,615661.0,15.4025,15.4025,15.3846,15.4025,615661.0
2023-07-17 09:30:00,17.25,17.25,17.17,17.18,236921.0,15.4294,15.4294,15.3578,15.3667,236921.0
2023-07-17 09:35:00,17.18,17.19,17.12,17.12,141421.0,15.3667,15.3757,15.3131,15.3131,141421.0
2023-07-17 09:40:00,17.12,17.15,17.11,17.15,95152.0,15.3131,15.3399,15.3041,15.3399,95152.0
2023-07-17 09:45:00,17.15,17.21,17.15,17.21,90803.0,15.3399,15.3936,15.3399,15.3936,90803.0
2023-07-17 09:50:00,17.21,17.23,17.21,17.22,82198.0,15.3936,15.4115,15.3936,15.4025,82198.0
2023-07-17 09:55:00,17.22,17.23,17.19,17.2,62620.0,15.4025,15.4115,15.3757,15.3846,62620.0
2023-07-17 10:00:00,17.21,17.24,17.19,17.21,122987.0,15.3936,15.4204,15.3757,15.3936,122987.0
2023-07-17 10:05:00,17.21,17.24,17.2,17.21,165389.0,15.3936,15.4204,15.3846,15.3936,165389.0
2023-07-17 10:10:00,17.2,17.23,17.19,17.23,168409.0,15.3846,15.4115,15.3757,15.4115,168409.0
2023-07-17 10:15:00,17.23,17.23,17.2,17.21,185035.0,15.4115,15.4115,15.3846,15.3936,185035.0
2023-07-17 10:20:00,17.21,17.22,17.19,17.21,156799.0,15.3936,15.4025,15.3757,15.3936,156799.0
2023-07-17 10:25:00,17.21,17.24,17.2,17.23,114648.0,15.3936,15.4204,15.3846,15.4115,114648.0
2023-07-17 10:30:00,17.23,17.23,17.21,17.22,72963.0,15.4115,15.4115,15.3936,15.4025,72963.0
2023-07-17 10:35:00,17.22,17.24,17.2,17.23,241350.0,15.4025,15.4204,15.3846,15.4115,241350.0
2023-07-17 10:40:00,17.23,17.25,17.22,17.23,197674.0,15.4115,15.4294,15.4025,15.4115,197674.0
2023-07-17 10:45:00,17.23,17.24,17.22,17.24,89798.0,15.4115,15.4204,15.4025,15.4204,89798.0
2023-07-17 10:50:00,17.24,17.25,17.23,17.24,109759.0,15.4204,15.4294,15.4115,15.4204,109759.0
2023-07-17 10:55:00,17.24,17.25,17.22,17.25,152160.0,15.4204,15.4294,15.4025,15.4294,152160.0
2023-07-17 11:00:00,17.24,17.25,17.22,17.22,198397.0,15.4204,15.4294,15.4025,15.4025,198397.0
2023-07-17 11:05:00,17.22,17.23,17.19,17.2,206642.0,15.4025,15.4115,15.3757,15.3846,206642.0
2023-07-17 11:10:00,17.2,17.24,17.2,17.21,134469.0,15.3846,15.4204,15.3846,15.3936,134469.0
2023-07-17 11:15:00,17.21,17.22,17.2,17.21,125538.0,15.3936,15.4025,15.3846,15.3936,125538.0
2023-07-17 11:20:00,17.21,17.22,17.2,17.21,139706.0,15.3936,15.4025,15.3846,15.3936,139706.0
2023-07-17 11:25:00,17.21,17.21,17.18,17.19,114527.0,15.3936,15.3936,15.3667,15.3757,114527.0
2023-07-17 11:30:00,17.19,17.19,17.17,17.19,85566.0,15.3757,15.3757,15.3578,15.3757,85566.0
2023-07-17 11:35:00,17.19,17.2,17.16,17.16,164717.0,15.3757,15.3846,15.3489,15.3489,164717.0
2023-07-17 11:40:00,17.16,17.18,17.15,17.16,237854.0,15.3489,15.3667,15.3399,15.3489,237854.0
2023-07-17 11:45:00,17.16,17.17,17.14,17.14,106970.0,15.3489,15.3578,15.331,15.331,106970.0
2023-07-17 11:50:00,17.14,17.15,17.12,17.14,304708.0,15.331,15.3399,15.3131,15.331,304708.0
2023-07-17 11:55:00,17.14,17.15,17.13,17.15,113429.0,15.331,15.3399,15.322,15.3399,113429.0
2023-07-17 12:00:00,17.14,17.16,17.14,17.15,77742.0,15.331,15.3489,15.331,15.3399,77742.0
2023-07-17 12:05:00,17.16,17.17,17.15,17.17,64198.0,15.3489,15.3578,15.3399,15.3578,64198.0
2023-07-17 12:10:00,17.18,17.18,17.16,17.17,94958.0,15.3667,15.3667,15.3489,15.3578,94958.0
2023-07-17 12:15:00,17.18,17.19,17.16,17.16,123295.0,15.3667,15.3757,15.3489,15.3489,123295.0
2023-07-17 12:20:00,17.16,17.18,17.15,17.18,81875.0,15.3489,15.3667,15.3399,15.3667,81875.0
2023-07-17 12:25:00,17.18,17.18,17.16,17.17,39186.0,15.3667,15.3667,15.3489,15.3578,39186.0
2023-07-17 12:30:00,17.17,17.18,17.16,17.17,50240.0,15.3578,15.3667,15.3489,15.3578,50240.0
2023-07-17 12:35:00,17.17,17.19,17.17,17.18,88730.0,15.3578,15.3757,15.3578,15.3667,88730.0
2023-07-17 12:40:00,17.17,17.2,17.17,17.2,61944.0,15.3578,15.3846,15.3578,15.3846,61944.0
2023-07-17 12:45:00,17.2,17.2,17.18,17.19,62993.0,15.3846,15.3846,15.3667,15.3757,62993.0
2023-07-17 12:50:00,17.19,17.2,17.18,17.2,95701.0,15.3757,15.3846,15.3667,15.3846,95701.0
2023-07-17 12:55:00,17.2,17.2,17.19,17.2,20944.0,15.3846,15.3846,15.3757,15.3846,20944.0
2023-07-17 13:00:00,17.2,17.21,17.19,17.2,127650.0,15.3846,15.3936,15.3757,15.3846,127650.0
2023-07-17 13:05:00,17.2,17.2,17.18,17.18,65496.0,15.3846,15.3846,15.3667,15.3667,65496.0
2023-07-17 13:10:00,17.19,17.2,17.18,17.2,43290.0,15.3757,15.3846,15.3667,15.3846,43290.0
2023-07-17 13:15:00,17.2,17.21,17.19,17.21,39637.0,15.3846,15.3936,15.3757,15.3936,39637.0
2023-07-17 13:20:00,17.2,17.21,17.19,17.2,47950.0,15.3846,15.3936,15.3757,15.3846,47950.0
2023-07-17 13:25:00,17.2,17.22,17.2,17.21,83904.0,15.3846,15.4025,15.3846,15.3936,83904.0
2023-07-17 13:30:00,17.22,17.22,17.2,17.21,68158.0,15.4025,15.4025,15.3846,15.3936,68158.0
2023-07-17 13:35:00,17.21,17.22,17.2,17.22,69291.0,15.3936,15.4025,15.3846,15.4025,69291.0
2023-07-17 13:40:00,17.22,17.23,17.21,17.23,53022.0,15.4025,15.4115,15.3936,15.4115,53022.0
2023-07-17 13:45:00,17.23,17.23,17.22,17.22,22276.0,15.4115,15.4115,15.4025,15.4025,22276.0
2023-07-17 13:50:00,17.23,17.23,17.2,17.21,60471.0,15.4115,15.4115,15.3846,15.3936,60471.0
2023-07-17 13:55:00,17.21,17.22,17.21,17.22,36572.0,15.3936,15.4025,15.3936,15.4025,36572.0
2023-07-17 14:00:00,17.21,17.23,17.21,17.22,63872.0,15.3936,15.4115,15.3936,15.4025,63872.0
2023-07-17 14:05:00,17.23,17.23,17.22,17.23,44941.0,15.4115,15.4115,15.4025,15.4115,44941.0
2023-07-17 14:10:00,17.23,17.24,17.22,17.24,80005.0,15.4115,15.4204,15.4025,15.4204,80005.0
2023-07-17 14:15:00,17.24,17.24,17.22,17.23,213731.0,15.4204,15.4204,15.4025,15.4115,213731.0
2023-07-17 14:20:00,17.22,17.23,17.22,17.23,23638.0,15.4025,15.4115,15.4025,15.4115,23638.0
2023-07-17 14:25:00,17.23,17.24,17.22,17.23,92789.0,15.4115,15.4204,15.4025,15.4115,92789.0
2023-07-17 14:30:00,17.23,17.24,17.22,17.22,84804.0,15.4115,15.4204,15.4025,15.4025,84804.0
2023-07-17 14:35:00,17.22,17.24,17.21,17.21,71113.0,15.4025,15.4204,15.3936,15.3936,71113.0
2023-07-17 14:40:00,17.21,17.23,17.21,17.23,31381.0,15.3936,15.4115,15.3936,15.4115,31381.0
2023-07-17 14:45:00,17.23,17.23,17.22,17.23,25354.0,15.4115,15.4115,15.4025,15.4115,25354.0
2023-07-17 14:50:00,17.23,17.23,17.22,17.23,27827.0,15.4115,15.4115,15.4025,15.4115,27827.0
2023-07-17 14:55:00,17.23,17.23,17.22,17.23,20345.0,15.4115,15.4115,15.4025,15.4115,20345.0
2023-07-17 15:00:00,17.23,17.23,17.2,17.21,68234.0,15.4115,15.4115,15.3846,15.3936,68234.0
2023-07-17 15:05:00,17.2,17.21,17.19,17.21,74933.0,15.3846,15.3936,15.3757,15.3936,74933.0
2023-07-17 15:10:00,17.21,17.21,17.2,17.2,11944.0,15.3936,15.3936,15.3846,15.3846,11944.0
2023-07-17 15:15:00,17.21,17.22,17.19,17.22,91618.0,15.3936,15.4025,15.3757,15.4025,91618.0
2023-07-17 15:20:00,17.22,17.22,17.19,17.2,95257.0,15.4025,15.4025,15.3757,15.3846,95257.0
2023-07-17 15:25:00,17.2,17.2,17.18,17.19,72240.0,15.3846,15.3846,15.3667,15.3757,72240.0
2023-07-17 15:30:00,17.19,17.19,17.16,17.17,68199.0,15.3757,15.3757,15.3489,15.3578,68199.0
2023-07-17 15:35:00,17.17,17.19,17.16,17.18,181358.0,15.3578,15.3757,15.3489,15.3667,181358.0
2023-07-17 15:40:00,17.18,17.19,17.17,17.19,131705.0,15.3667,15.3757,15.3578,15.3757,131705.0
2023-07-17 15:45:00,17.18,17.18,17.17,17.18,157034.0,15.3667,15.3667,15.3578,15.3667,157034.0
2023-07-17 15:50:00,17.17,17.18,17.14,17.14,652365.0,15.3578,15.3667,15.331,15.331,652365.0
2023-07-17 15:55:00,17.14,17.15,17.12,17.14,852581.0,15.331,15.3399,15.3131,15.331,852581.0
2023-07-18 09:30:00,17.08,17.2,17.07,17.18,226254.0,15.2773,15.3846,15.2684,15.3667,226254.0
2023-07-18 09:35:00,17.18,17.22,17.17,17.22,101246.0,15.3667,15.4025,15.3578,15.4025,101246.0
2023-07-18 09:40:00,17.22,17.27,17.21,17.25,101989.0,15.4025,15.4472,15.3936,15.4294,101989.0
2023-07-18 09:45:00,17.25,17.27,17.24,17.27,130468.0,15.4294,15.4472,15.4204,15.4472,130468.0
2023-07-18 09:50:00,17.26,17.31,17.26,17.3,104643.0,15.4383,15.483,15.4383,15.4741,104643.0
2023-07-18 09:55:00,17.3,17.34,17.29,17.33,83193.0,15.4741,15.5099,15.4651,15.5009,83193.0
2023-07-18 10:00:00,17.32,17.35,17.31,17.35,205512.0,15.492,15.5188,15.483,15.5188,205512.0
2023-07-18 10:05:00,17.35,17.36,17.33,17.36,66436.0,15.5188,15.5277,15.5009,15.5277,66436.0
2023-07-18 10:10:00,17.35,17.37,17.33,17.36,198371.0,15.5188,15.5367,15.5009,15.5277,198371.0
2023-07-18 10:15:00,17.35,17.36,17.31,17.34,82473.0,15.5188,15.5277,15.483,15.5099,82473.0
2023-07-18 10:20:00,17.34,17.36,17.33,17.36,95762.0,15.5099,15.5277,15.5009,15.5277,95762.0
2023-07-18 10:25:00,17.36,17.36,17.33,17.34,169171.0,15.5277,15.5277,15.5009,15.5099,169171.0
2023-07-18 10:30:00,17.34,17.35,17.32,17.32,103371.0,15.5099,15.5188,15.492,15.492,103371.0
2023-07-18 10:35:00,17.32,17.34,17.32,17.32,72838.0,15.492,15.5099,15.492,15.492,72838.0
2023-07-18 10:40:00,17.32,17.33,17.3,17.32,118602.0,15.492,15.5009,15.4741,15.492,118602.0
2023-07-18 10:45:00,17.32,17.33,17.31,17.32,89008.0,15.492,15.5009,15.483,15.492,89008.0
2023-07-18 10:50:00,17.32,17.33,17.32,17.32,56838.0,15.492,15.5009,15.492,15.492,56838.0
2023-07-18 10:55:00,17.32,17.34,17.31,17.34,170883.0,15.492,15.5099,15.483,15.5099,170883.0
2023-07-18 11:00:00,17.34,17.34,17.32,17.33,129782.0,15.5099,15.5099,15.492,15.5009,129782.0
2023-07-18 11:05:00,17.33,17.38,17.33,17.37,151928.0,15.5009,15.5456,15.5009,15.5367,151928.0
2023-07-18 11:10:00,17.37,17.37,17.36,17.36,84019.0,15.5367,15.5367,15.5277,15.5277,84019.0
2023-07-18 11:15:00,17.36,17.39,17.36,17.39,210193.0,15.5277,15.5546,15.5277,15.5546,210193.0
2023-07-18 11:20:00,17.38,17.39,17.37,17.39,83484.0,15.5456,15.5546,15.5367,15.5546,83484.0
2023-07-18 11:25:00,17.39,17.4,17.37,17.39,97414.0,15.5546,15.5635,15.5367,15.5546,97414.0
2023-07-18 11:30:00,17.39,17.4,17.38,17.39,215628.0,15.5546,15.5635,15.5456,15.5546,215628.0
2023-07-18 11:35:00,17.38,17.39,17.35,17.36,117775.0,15.5456,15.5546,15.5188,15.5277,117775.0
2023-07-18 11:40:00,17.37,17.37,17.35,17.36,68595.0,15.5367,15.5367,15.5188,15.5277,68595.0
2023-07-18 11:45:00,17.36,17.37,17.35,17.37,210129.0,15.5277,15.5367,15.5188,15.5367,210129.0
2023-07-18 11:50:00,17.37,17.37,17.34,17.35,119737.0,15.5367,15.5367,15.5099,15.5188,119737.0
2023-07-18 11:55:00,17.36,17.37,17.35,17.37,78317.0,15.5277,15.5367,15.5188,15.5367,78317.0
2023-07-18 12:00:00,17.37,17.37,17.33,17.34,132536.0,15.5367,15.5367,15.5009,15.5099,132536.0
2023-07-18 12:05:00,17.34,17.34,17.31,17.32,43748.0,15.5099,15.5099,15.483,15.492,43748.0
2023-07-18 12:10:00,17.32,17.33,17.31,17.32,72687.0,15.492,15.5009,15.483,15.492,72687.0
2023-07-18 12:15:00,17.33,17.33,17.31,17.32,78122.0,15.5009,15.5009,15.483,15.492,78122.0
2023-07-18 12:20:00,17.32,17.32,17.3,17.3,80851.0,15.492,15.492,15.4741,15.4741,80851.0
2023-07-18 12:25:00,17.31,17.31,17.29,17.3,35025.0,15.483,15.483,15.4651,15.4741,35025.0
2023-07-18 12:30:00,17.3,17.32,17.29,17.3,104819.0,15.4741,15.492,15.4651,15.4741,104819.0
2023-07-18 12:35:00,17.29,17.32,17.28,17.32,59160.0,15.4651,15.492,15.4562,15.492,59160.0
2023-07-18 12:40:00,17.32,17.32,17.3,17.3,58900.0,15.492,15.492,15.4741,15.4741,58900.0
2023-07-18 12:45:00,17.3,17.32,17.29,17.32,151061.0,15.4741,15.492,15.4651,15.492,151061.0
2023-07-18 12:50:00,17.32,17.33,17.31,17.33,73412.0,15.492,15.5009,15.483,15.5009,73412.0
2023-07-18 12:55:00,17.33,17.33,17.32,17.32,38484.0,15.5009,15.5009,15.492,15.492,38484.0
2023-07-18 13:00:00,17.32,17.33,17.29,17.3,102337.0,15.492,15.5009,15.4651,15.4741,102337.0
2023-07-18 13:05:00,17.29,17.3,17.28,17.28,28346.0,15.4651,15.4741,15.4562,15.4562,28346.0
2023-07-18 13:10:00,17.29,17.3,17.28,17.3,66694.0,15.4651,15.4741,15.4562,15.4741,66694.0
2023-07-18 13:15:00,17.29,17.31,17.28,17.28,105325.0,15.4651,15.483,15.4562,15.4562,105325.0
2023-07-18 13:20:00,17.29,17.3,17.28,17.29,68640.0,15.4651,15.4741,15.4562,15.4651,68640.0
2023-07-18 13:25:00,17.29,17.3,17.28,17.3,28019.0,15.4651,15.4741,15.4562,15.4741,28019.0
2023-07-18 13:30:00,17.3,17.3,17.27,17.28,70698.0,15.4741,15.4741,15.4472,15.4562,70698.0
2023-07-18 13:35:00,17.27,17.29,17.27,17.29,173614.0,15.4472,15.4651,15.4472,15.4651,173614.0
2023-07-18 13:40:00,17.29,17.29,17.27,17.28,45129.0,15.4651,15.4651,15.4472,15.4562,45129.0
2023-07-18 13:45:00,17.28,17.3,17.27,17.3,50714.0,15.4562,15.4741,15.4472,15.4741,50714.0
2023-07-18 13:50:00,17.3,17.3,17.29,17.3,23191.0,15.4741,15.4741,15.4651,15.4741,23191.0
2023-07-18 13:55:00,17.3,17.3,17.29,17.3,67359.0,15.4741,15.4741,15.4651,15.4741,67359.0
2023-07-18 14:00:00,17.3,17.3,17.29,17.3,27753.0,15.4741,15.4741,15.4651,15.4741,27753.0
2023-07-18 14:05:00,17.3,17.3,17.29,17.3,39894.0,15.4741,15.4741,15.4651,15.4741,39894.0
2023-07-18 14:10:00,17.3,17.3,17.29,17.29,31991.0,15.4741,15.4741,15.4651,15.4651,31991.0
2023-07-18 14:15:00,17.3,17.3,17.29,17.3,29810.0,15.4741,15.4741,15.4651,15.4741,29810.0
2023-07-18 14:20:00,17.3,17.3,17.28,17.29,121057.0,15.4741,15.4741,15.4562,15.4651,121057.0
2023-07-18 14:25:00,17.3,17.3,17.28,17.3,117022.0,15.4741,15.4741,15.4562,15.4741,117022.0
2023-07-18 14:30:00,17.3,17.31,17.28,17.29,118342.0,15.4741,15.483,15.4562,15.4651,118342.0
2023-07-18 14:35:00,17.29,17.29,17.27,17.28,142671.0,15.4651,15.4651,15.4472,15.4562,142671.0
2023-07-18 14:40:00,17.28,17.28,17.27,17.28,29964.0,15.4562,15.4562,15.4472,15.4562,29964.0
2023-07-18 14:45:00,17.28,17.3,17.27,17.29,91505.0,15.4562,15.4741,15.4472,15.4651,91505.0
2023-07-18 14:50:00,17.29,17.3,17.28,17.29,74765.0,15.4651,15.4741,15.4562,15.4651,74765.0
2023-07-18 14:55:00,17.29,17.29,17.26,17.27,76752.0,15.4651,15.4651,15.4383,15.4472,76752.0
2023-07-18 15:00:00,17.27,17.28,17.26,17.28,58028.0,15.4472,15.4562,15.4383,15.4562,58028.0
2023-07-18 15:05:00,17.28,17.28,17.27,17.28,46836.0,15.4562,15.4562,15.4472,15.4562,46836.0
2023-07-18 15:10:00,17.27,17.29,17.27,17.29,108045.0,15.4472,15.4651,15.4472,15.4651,108045.0
2023-07-18 15:15:00,17.29,17.29,17.28,17.29,45347.0,15.4651,15.4651,15.4562,15.4651,45347.0
2023-07-18 15:20:00,17.28,17.29,17.28,17.29,67232.0,15.4562,15.4651,15.4562,15.4651,67232.0
2023-07-18 15:25:00,17.29,17.3,17.28,17.3,73850.0,15.4651,15.4741,15.4562,15.4741,73850.0
2023-07-18 15:30:00,17.3,17.3,17.28,17.29,100888.0,15.4741,15.4741,15.4562,15.4651,100888.0
2023-07-18 15:35:00,17.28,17.29,17.27,17.29,100582.0,15.4562,15.4651,15.4472,15.4651,100582.0
2023-07-18 15:40:00,17.29,17.3,17.28,17.3,102633.0,15.4651,15.4741,15.4562,15.4741,102633.0
2023-07-18 15:45:00,17.3,17.31,17.29,17.3,210663.0,15.4741,15.483,15.4651,15.4741,210663.0
2023-07-18 15:50:00,17.3,17.3,17.27,17.27,313356.0,15.4741,15.4741,15.4472,15.4472,313356.0
2023-07-18 15:55:00,17.28,17.29,17.27,17.29,484887.0,15.4562,15.4651,15.4472,15.4651,484887.0
2023-07-19 09:30:00,17.28,17.37,17.26,17.36,216410.0,15.4562,15.5367,15.4383,15.5277,216410.0
2023-07-19 09:35:00,17.36,17.38,17.34,17.36,80298.0,15.5277,15.5456,15.5099,15.5277,80298.0
2023-07-19 09:40:00,17.37,17.38,17.31,17.32,149607.0,15.5367,15.5456,15.483,15.492,149607.0
2023-07-19 09:45:00,17.32,17.38,17.32,17.38,146330.0,15.492,15.5456,15.492,15.5456,146330.0
2023-07-19 09:50:00,17.38,17.41,17.36,17.39,254823.0,15.5456,15.5725,15.5277,15.5546,254823.0
2023-07-19 09:55:00,17.39,17.41,17.36,17.36,113069.0,15.5546,15.5725,15.5277,15.5277,113069.0
2023-07-19 10:00:00,17.36,17.39,17.35,17.37,114390.0,15.5277,15.5546,15.5188,15.5367,114390.0
2023-07-19 10:05:00,17.38,17.39,17.36,17.38,61622.0,15.5456,15.5546,15.5277,15.5456,61622.0
2023-07-19 10:10:00,17.38,17.39,17.36,17.38,71445.0,15.5456,15.5546,15.5277,15.5456,71445.0
2023-07-19 10:15:00,17.37,17.39,17.37,17.39,39768.0,15.5367,15.5546,15.5367,15.5546,39768.0
2023-07-19 10:20:00,17.39,17.39,17.37,17.37,85370.0,15.5546,15.5546,15.5367,15.5367,85370.0
2023-07-19 10:25:00,17.37,17.38,17.36,17.36,62309.0,15.5367,15.5456,15.5277,15.5277,62309.0
2023-07-19 10:30:00,17.36,17.37,17.33,17.35,282572.0,15.5277,15.5367,15.5009,15.5188,282572.0
2023-07-19 10:35:00,17.35,17.35,17.31,17.32,126856.0,15.5188,15.5188,15.483,15.492,126856.0
2023-07-19 10:40:00,17.32,17.35,17.32,17.35,76135.0,15.492,15.5188,15.492,15.5188,76135.0
2023-07-19 10:45:00,17.35,17.37,17.34,17.37,94625.0,15.5188,15.5367,15.5099,15.5367,94625.0
2023-07-19 10:50:00,17.37,17.38,17.36,17.36,132432.0,15.5367,15.5456,15.5277,15.5277,132432.0
2023-07-19 10:55:00,17.37,17.39,17.35,17.36,115077.0,15.5367,15.5546,15.5188,15.5277,115077.0
2023-07-19 11:00:00,17.36,17.37,17.35,17.36,93389.0,15.5277,15.5367,15.5188,15.5277,93389.0
2023-07-19 11:05:00,17.36,17.37,17.35,17.35,71232.0,15.5277,15.5367,15.5188,15.5188,71232.0
2023-07-19 11:10:00,17.36,17.36,17.32,17.34,95314.0,15.5277,15.5277,15.492,15.5099,95314.0
2023-07-19 11:15:00,17.33,17.35,17.33,17.33,83673.0,15.5009,15.5188,15.5009,15.5009,83673.0
2023-07-19 11:20:00,17.34,17.36,17.34,17.36,75454.0,15.5099,15.5277,15.5099,15.5277,75454.0
2023-07-19 11:25:00,17.36,17.36,17.35,17.35,68066.0,15.5277,15.5277,15.5188,15.5188,68066.0
2023-07-19 11:30:00,17.36,17.37,17.35,17.35,68097.0,15.5277,15.5367,15.5188,15.5188,68097.0
2023-07-19 11:35:00,17.36,17.36,17.33,17.34,75106.0,15.5277,15.5277,15.5009,15.5099,75106.0
2023-07-19 11:40:00,17.34,17.36,17.33,17.36,91522.0,15.5099,15.5277,15.5009,15.5277,91522.0
2023-07-19 11:45:00,17.36,17.36,17.34,17.36,55242.0,15.5277,15.5277,15.5099,15.5277,55242.0
2023-07-19 11:50:00,17.36,17.37,17.33,17.37,115622.0,15.5277,15.5367,15.5009,15.5367,115622.0
2023-07-19 11:55:00,17.37,17.37,17.35,17.36,78615.0,15.5367,15.5367,15.5188,15.5277,78615.0
2023-07-19 12:00:00,17.36,17.36,17.3,17.31,109930.0,15.5277,15.5277,15.4741,15.483,109930.0
2023-07-19 12:05:00,17.3,17.32,17.28,17.29,177120.0,15.4741,15.492,15.4562,15.4651,177120.0
2023-07-19 12:10:00,17.29,17.3,17.28,17.29,66247.0,15.4651,15.4741,15.4562,15.4651,66247.0
2023-07-19 12:15:00,17.29,17.33,17.28,17.32,175960.0,15.4651,15.5009,15.4562,15.492,175960.0
2023-07-19 12:20:00,17.32,17.34,17.31,17.34,147277.0,15.492,15.5099,15.483,15.5099,147277.0
2023-07-19 12:25:00,17.34,17.34,17.32,17.32,37073.0,15.5099,15.5099,15.492,15.492,37073.0
2023-07-19 12:30:00,17.32,17.33,17.3,17.3,97325.0,15.492,15.5009,15.4741,15.4741,97325.0
2023-07-19 12:35:00,17.3,17.31,17.3,17.3,44486.0,15.4741,15.483,15.4741,15.4741,44486.0
2023-07-19 12:40:00,17.3,17.32,17.3,17.32,88692.0,15.4741,15.492,15.4741,15.492,88692.0
2023-07-19 12:45:00,17.32,17.35,17.31,17.35,72945.0,15.492,15.5188,15.483,15.5188,72945.0
2023-07-19 12:50:00,17.34,17.36,17.34,17.35,87191.0,15.5099,15.5277,15.5099,15.5188,87191.0
2023-07-19 12:55:00,17.35,17.35,17.32,17.33,71887.0,15.5188,15.5188,15.492,15.5009,71887.0
2023-07-19 13:00:00,17.33,17.34,17.32,17.34,122138.0,15.5009,15.5099,15.492,15.5099,122138.0
2023-07-19 13:05:00,17.34,17.34,17.31,17.32,68441.0,15.5099,15.5099,15.483,15.492,68441.0
2023-07-19 13:10:00,17.31,17.32,17.31,17.32,48167.0,15.483,15.492,15.483,15.492,48167.0
2023-07-19 13:15:00,17.32,17.33,17.31,17.32,103786.0,15.492,15.5009,15.483,15.492,103786.0
2023-07-19 13:20:00,17.32,17.33,17.3,17.3,85756.0,15.492,15.5009,15.4741,15.4741,85756.0
2023-07-19 13:25:00,17.3,17.31,17.29,17.29,39216.0,15.4741,15.483,15.4651,15.4651,39216.0
2023-07-19 13:30:00,17.29,17.31,17.29,17.3,145799.0,15.4651,15.483,15.4651,15.4741,145799.0
2023-07-19 13:35:00,17.3,17.31,17.28,17.29,80339.0,15.4741,15.483,15.4562,15.4651,80339.0
2023-07-19 13:40:00,17.29,17.3,17.28,17.29,80004.0,15.4651,15.4741,15.4562,15.4651,80004.0
2023-07-19 13:45:00,17.29,17.29,17.26,17.28,120451.0,15.4651,15.4651,15.4383,15.4562,120451.0
2023-07-19 13:50:00,17.28,17.28,17.26,17.27,70213.0,15.4562,15.4562,15.4383,15.4472,70213.0
2023-07-19 13:55:00,17.27,17.28,17.26,17.28,88631.0,15.4472,15.4562,15.4383,15.4562,88631.0
2023-07-19 14:00:00,17.28,17.28,17.26,17.28,67210.0,15.4562,15.4562,15.4383,15.4562,67210.0
2023-07-19 14:05:00,17.28,17.28,17.26,17.27,104642.0,15.4562,15.4562,15.4383,15.4472,104642.0
2023-07-19 14:10:00,17.26,17.27,17.25,17.25,68354.0,15.4383,15.4472,15.4294,15.4294,68354.0
2023-07-19 14:15:00,17.26,17.26,17.24,17.25,106022.0,15.4383,15.4383,15.4204,15.4294,106022.0
2023-07-19 14:20:00,17.25,17.27,17.25,17.27,89737.0,15.4294,15.4472,15.4294,15.4472,89737.0
2023-07-19 14:25:00,17.27,17.28,17.26,17.28,102897.0,15.4472,15.4562,15.4383,15.4562,102897.0
2023-07-19 14:30:00,17.28,17.3,17.28,17.3,73905.0,15.4562,15.4741,15.4562,15.4741,73905.0
2023-07-19 14:35:00,17.3,17.3,17.29,17.29,48297.0,15.4741,15.4741,15.4651,15.4651,48297.0
2023-07-19 14:40:00,17.29,17.3,17.29,17.3,65098.0,15.4651,15.4741,15.4651,15.4741,65098.0
2023-07-19 14:45:00,17.29,17.3,17.26,17.3,219706.0,15.4651,15.4741,15.4383,15.4741,219706.0
2023-07-19 14:50:00,17.3,17.3,17.29,17.3,31523.0,15.4741,15.4741,15.4651,15.4741,31523.0
2023-07-19 14:55:00,17.3,17.3,17.29,17.29,47070.0,15.4741,15.4741,15.4651,15.4651,47070.0
2023-07-19 15:00:00,17.3,17.3,17.29,17.3,71070.0,15.4741,15.4741,15.4651,15.4741,71070.0
2023-07-19 15:05:00,17.29,17.3,17.29,17.29,68958.0,15.4651,15.4741,15.4651,15.4651,68958.0
2023-07-19 15:10:00,17.3,17.3,17.29,17.29,68173.0,15.4741,15.4741,15.4651,15.4651,68173.0
2023-07-19 15:15:00,17.3,17.3,17.27,17.28,178347.0,15.4741,15.4741,15.4472,15.4562,178347.0
2023-07-19 15:20:00,17.27,17.28,17.27,17.28,103462.0,15.4472,15.4562,15.4472,15.4562,103462.0
2023-07-19 15:25:00,17.27,17.28,17.27,17.27,82609.0,15.4472,15.4562,15.4472,15.4472,82609.0
2023-07-19 15:30:00,17.28,17.28,17.25,17.28,247421.0,15.4562,15.4562,15.4294,15.4562,247421.0
2023-07-19 15:35:00,17.28,17.28,17.25,17.28,270421.0,15.4562,15.4562,15.4294,15.4562,270421.0
2023-07-19 15:40:00,17.28,17.29,17.27,17.28,318877.0,15.4562,15.4651,15.4472,15.4562,318877.0
2023-07-19 15:45:00,17.28,17.28,17.26,17.26,177237.0,15.4562,15.4562,15.4383,15.4383,177237.0
2023-07-19 15:50:00,17.27,17.29,17.26,17.26,667571.0,15.4472,15.4651,15.4383,15.4383,667571.0
2023-07-19 15:55:00,17.27,17.29,17.26,17.28,905851.0,15.4472,15.4651,15.4383,15.4562,905851.0
2023-07-20 09:30:00,17.54,17.63,17.44,17.62,781556.0,15.6888,15.7693,15.5993,15.7603,781556.0
2023-07-20 09:35:00,17.62,17.67,17.6,17.62,279517.0,15.7603,15.805,15.7424,15.7603,279517.0
2023-07-20 09:40:00,17.62,17.62,17.38,17.42,529636.0,15.7603,15.7603,15.5456,15.5814,529636.0
2023-07-20 09:45:00,17.42,17.49,17.39,17.48,173676.0,15.5814,15.644,15.5546,15.6351,173676.0
2023-07-20 09:50:00,17.48,17.49,17.38,17.39,434146.0,15.6351,15.644,15.5456,15.5546,434146.0
2023-07-20 09:55:00,17.39,17.41,17.38,17.4,168474.0,15.5546,15.5725,15.5456,15.5635,168474.0
2023-07-20 10:00:00,17.39,17.41,17.37,17.41,123154.0,15.5546,15.5725,15.5367,15.5725,123154.0
2023-07-20 10:05:00,17.41,17.43,17.4,17.42,109456.0,15.5725,15.5904,15.5635,15.5814,109456.0
2023-07-20 10:10:00,17.43,17.51,17.42,17.51,332975.0,15.5904,15.6619,15.5814,15.6619,332975.0
2023-07-20 10:15:00,17.51,17.58,17.5,17.57,328782.0,15.6619,15.7245,15.653,15.7156,328782.0
2023-07-20 10:20:00,17.57,17.58,17.54,17.54,244030.0,15.7156,15.7245,15.6888,15.6888,244030.0
2023-07-20 10:25:00,17.54,17.55,17.54,17.55,71711.0,15.6888,15.6977,15.6888,15.6977,71711.0
2023-07-20 10:30:00,17.54,17.56,17.51,17.55,352620.0,15.6888,15.7066,15.6619,15.6977,352620.0
2023-07-20 10:35:00,17.54,17.56,17.5,17.51,335489.0,15.6888,15.7066,15.653,15.6619,335489.0
2023-07-20 10:40:00,17.51,17.55,17.5,17.53,177363.0,15.6619,15.6977,15.653,15.6798,177363.0
2023-07-20 10:45:00,17.53,17.56,17.52,17.56,209296.0,15.6798,15.7066,15.6709,15.7066,209296.0
2023-07-20 10:50:00,17.56,17.57,17.55,17.56,195457.0,15.7066,15.7156,15.6977,15.7066,195457.0
2023-07-20 10:55:00,17.57,17.58,17.54,17.57,134416.0,15.7156,15.7245,15.6888,15.7156,134416.0
2023-07-20 11:00:00,17.57,17.58,17.56,17.57,144764.0,15.7156,15.7245,15.7066,15.7156,144764.0
2023-07-20 11:05:00,17.56,17.57,17.53,17.55,100407.0,15.7066,15.7156,15.6798,15.6977,100407.0
2023-07-20 11:10:00,17.55,17.57,17.54,17.55,195992.0,15.6977,15.7156,15.6888,15.6977,195992.0
2023-07-20 11:15:00,17.55,17.57,17.54,17.55,145668.0,15.6977,15.7156,15.6888,15.6977,145668.0
2023-07-20 11:20:00,17.55,17.55,17.53,17.54,96976.0,15.6977,15.6977,15.6798,15.6888,96976.0
2023-07-20 11:25:00,17.54,17.54,17.5,17.5,151210.0,15.6888,15.6888,15.653,15.653,151210.0
2023-07-20 11:30:00,17.51,17.51,17.46,17.47,242980.0,15.6619,15.6619,15.6172,15.6261,242980.0
2023-07-20 11:35:00,17.46,17.5,17.46,17.48,248328.0,15.6172,15.653,15.6172,15.6351,248328.0
2023-07-20 11:40:00,17.48,17.51,17.47,17.47,136091.0,15.6351,15.6619,15.6261,15.6261,136091.0
2023-07-20 11:45:00,17.48,17.48,17.46,17.46,94911.0,15.6351,15.6351,15.6172,15.6172,94911.0
2023-07-20 11:50:00,17.46,17.5,17.46,17.5,95480.0,15.6172,15.653,15.6172,15.653,95480.0
2023-07-20 11:55:00,17.5,17.53,17.48,17.53,210054.0,15.653,15.6798,15.6351,15.6798,210054.0
2023-07-20 12:00:00,17.53,17.56,17.52,17.52,124578.0,15.6798,15.7066,15.6709,15.6709,124578.0
2023-07-20 12:05:00,17.53,17.54,17.51,17.54,149103.0,15.6798,15.6888,15.6619,15.6888,149103.0
2023-07-20 12:10:00,17.54,17.55,17.51,17.51,98768.0,15.6888,15.6977,15.6619,15.6619,98768.0
2023-07-20 12:15:00,17.52,17.55,17.51,17.55,85487.0,15.6709,15.6977,15.6619,15.6977,85487.0
2023-07-20 12:20:00,17.55,17.55,17.53,17.55,81855.0,15.6977,15.6977,15.6798,15.6977,81855.0
2023-07-20 12:25:00,17.55,17.56,17.54,17.55,152583.0,15.6977,15.7066,15.6888,15.6977,152583.0
2023-07-20 12:30:00,17.56,17.56,17.55,17.55,111091.0,15.7066,15.7066,15.6977,15.6977,111091.0
2023-07-20 12:35:00,17.55,17.57,17.55,17.56,112032.0,15.6977,15.7156,15.6977,15.7066,112032.0
2023-07-20 12:40:00,17.56,17.57,17.54,17.54,107436.0,15.7066,15.7156,15.6888,15.6888,107436.0
2023-07-20 12:45:00,17.55,17.57,17.54,17.55,101939.0,15.6977,15.7156,15.6888,15.6977,101939.0
2023-07-20 12:50:00,17.56,17.57,17.55,17.56,64901.0,15.7066,15.7156,15.6977,15.7066,64901.0
2023-07-20 12:55:00,17.56,17.56,17.52,17.53,64911.0,15.7066,15.7066,15.6709,15.6798,64911.0
2023-07-20 13:00:00,17.53,17.54,17.52,17.54,54075.0,15.6798,15.6888,15.6709,15.6888,54075.0
2023-07-20 13:05:00,17.54,17.55,17.53,17.55,111633.0,15.6888,15.6977,15.6798,15.6977,111633.0
2023-07-20 13:10:00,17.54,17.56,17.53,17.54,76704.0,15.6888,15.7066,15.6798,15.6888,76704.0
2023-07-20 13:15:00,17.54,17.54,17.51,17.52,181538.0,15.6888,15.6888,15.6619,15.6709,181538.0
2023-07-20 13:20:00,17.52,17.53,17.5,17.51,119590.0,15.6709,15.6798,15.653,15.6619,119590.0
2023-07-20 13:25:00,17.51,17.52,17.5,17.51,89249.0,15.6619,15.6709,15.653,15.6619,89249.0
2023-07-20 13:30:00,17.51,17.52,17.5,17.51,52930.0,15.6619,15.6709,15.653,15.6619,52930.0
2023-07-20 13:35:00,17.51,17.52,17.5,17.51,108598.0,15.6619,15.6709,15.653,15.6619,108598.0
2023-07-20 13:40:00,17.51,17.54,17.5,17.54,70784.0,15.6619,15.6888,15.653,15.6888,70784.0
2023-07-20 13:45:00,17.54,17.54,17.52,17.54,77032.0,15.6888,15.6888,15.6709,15.6888,77032.0
2023-07-20 13:50:00,17.54,17.55,17.53,17.55,70008.0,15.6888,15.6977,15.6798,15.6977,70008.0
2023-07-20 13:55:00,17.55,17.56,17.54,17.56,106221.0,15.6977,15.7066,15.6888,15.7066,106221.0
2023-07-20 14:00:00,17.56,17.58,17.55,17.57,148934.0,15.7066,15.7245,15.6977,15.7156,148934.0
2023-07-20 14:05:00,17.58,17.6,17.57,17.6,140088.0,15.7245,15.7424,15.7156,15.7424,140088.0
2023-07-20 14:10:00,17.6,17.61,17.59,17.6,116212.0,15.7424,15.7514,15.7335,15.7424,116212.0
2023-07-20 14:15:00,17.6,17.61,17.58,17.59,139799.0,15.7424,15.7514,15.7245,15.7335,139799.0
2023-07-20 14:20:00,17.59,17.61,17.58,17.61,76597.0,15.7335,15.7514,15.7245,15.7514,76597.0
2023-07-20 14:25:00,17.61,17.62,17.6,17.61,95768.0,15.7514,15.7603,15.7424,15.7514,95768.0
2023-07-20 14:30:00,17.62,17.63,17.61,17.63,139221.0,15.7603,15.7693,15.7514,15.7693,139221.0
2023-07-20 14:35:00,17.63,17.63,17.61,17.63,117681.0,15.7693,15.7693,15.7514,15.7693,117681.0
2023-07-20 14:40:00,17.63,17.64,17.62,17.64,94483.0,15.7693,15.7782,15.7603,15.7782,94483.0
2023-07-20 14:45:00,17.64,17.64,17.62,17.63,122306.0,15.7782,15.7782,15.7603,15.7693,122306.0
2023-07-20 14:50:00,17.63,17.63,17.62,17.63,118269.0,15.7693,15.7693,15.7603,15.7693,118269.0
2023-07-20 14:55:00,17.63,17.64,17.62,17.64,111203.0,15.7693,15.7782,15.7603,15.7782,111203.0
2023-07-20 15:00:00,17.64,17.64,17.61,17.62,170608.0,15.7782,15.7782,15.7514,15.7603,170608.0
2023-07-20 15:05:00,17.63,17.64,17.62,17.64,101659.0,15.7693,15.7782,15.7603,15.7782,101659.0
2023-07-20 15:10:00,17.64,17.64,17.62,17.63,209907.0,15.7782,15.7782,15.7603,15.7693,209907.0
2023-07-20 15:15:00,17.63,17.63,17.61,17.62,61630.0,15.7693,15.7693,15.7514,15.7603,61630.0
2023-07-20 15:20:00,17.62,17.63,17.61,17.62,192233.0,15.7603,15.7693,15.7514,15.7603,192233.0
2023-07-20 15:25:00,17.62,17.62,17.6,17.62,134572.0,15.7603,15.7603,15.7424,15.7603,134572.0
2023-07-20 15:30:00,17.62,17.63,17.59,17.6,242647.0,15.7603,15.7693,15.7335,15.7424,242647.0
2023-07-20 15:35:00,17.6,17.61,17.58,17.61,122159.0,15.7424,15.7514,15.7245,15.7514,122159.0
2023-07-20 15:40:00,17.61,17.61,17.59,17.6,185676.0,15.7514,15.7514,15.7335,15.7424,185676.0
2023-07-20 15:45:00,17.6,17.6,17.59,17.6,187066.0,15.7424,15.7424,15.7335,15.7424,187066.0
2023-07-20 15:50:00,17.6,17.61,17.59,17.61,534104.0,15.7424,15.7514,15.7335,15.7514,534104.0
2023-07-20 15:55:00,17.61,17.65,17.6,17.64,966298.0,15.7514,15.7871,15.7424,15.7782,966298.0
2023-07-21 09:30:00,17.73,17.73,17.66,17.68,457871.0,15.8587,15.8587,15.7961,15.814,457871.0
2023-07-21 09:35:00,17.68,17.72,17.65,17.71,108208.0,15.814,15.8498,15.7871,15.8408,108208.0
2023-07-21 09:40:00,17.71,17.71,17.64,17.64,160140.0,15.8408,15.8408,15.7782,15.7782,160140.0
2023-07-21 09:45:00,17.64,17.65,17.61,17.62,217833.0,15.7782,15.7871,15.7514,15.7603,217833.0
2023-07-21 09:50:00,17.63,17.64,17.6,17.64,145916.0,15.7693,15.7782,15.7424,15.7782,145916.0
2023-07-21 09:55:00,17.64,17.67,17.63,17.66,67626.0,15.7782,15.805,15.7693,15.7961,67626.0
2023-07-21 10:00:00,17.66,17.7,17.65,17.7,187282.0,15.7961,15.8319,15.7871,15.8319,187282.0
2023-07-21 10:05:00,17.7,17.74,17.69,17.73,122980.0,15.8319,15.8676,15.8229,15.8587,122980.0
2023-07-21 10:10:00,17.73,17.76,17.72,17.76,132805.0,15.8587,15.8855,15.8498,15.8855,132805.0
2023-07-21 10:15:00,17.76,17.79,17.75,17.79,110411.0,15.8855,15.9124,15.8766,15.9124,110411.0
2023-07-21 10:20:00,17.79,17.8,17.77,17.8,142578.0,15.9124,15.9213,15.8945,15.9213,142578.0
2023-07-21 10:25:00,17.8,17.83,17.79,17.83,277820.0,15.9213,15.9481,15.9124,15.9481,277820.0
2023-07-21 10:30:00,17.82,17.84,17.81,17.84,255713.0,15.9392,15.9571,15.9303,15.9571,255713.0
2023-07-21 10:35:00,17.84,17.85,17.83,17.84,166888.0,15.9571,15.966,15.9481,15.9571,166888.0
2023-07-21 10:40:00,17.84,17.86,17.83,17.86,148892.0,15.9571,15.975,15.9481,15.975,148892.0
2023-07-21 10:45:00,17.86,17.86,17.81,17.82,211303.0,15.975,15.975,15.9303,15.9392,211303.0
2023-07-21 10:50:00,17.82,17.83,17.81,17.83,67605.0,15.9392,15.9481,15.9303,15.9481,67605.0
2023-07-21 10:55:00,17.83,17.85,17.82,17.83,155120.0,15.9481,15.966,15.9392,15.9481,155120.0
2023-07-21 11:00:00,17.84,17.84,17.82,17.84,106826.0,15.9571,15.9571,15.9392,15.9571,106826.0
2023-07-21 11:05:00,17.83,17.84,17.8,17.8,138409.0,15.9481,15.9571,15.9213,15.9213,138409.0
2023-07-21 11:10:00,17.81,17.83,17.8,17.82,158301.0,15.9303,15.9481,15.9213,15.9392,158301.0
2023-07-21 11:15:00,17.82,17.85,17.8,17.85,160803.0,15.9392,15.966,15.9213,15.966,160803.0
2023-07-21 11:20:00,17.85,17.85,17.81,17.82,167379.0,15.966,15.966,15.9303,15.9392,167379.0
2023-07-21 11:25:00,17.82,17.83,17.81,17.83,123315.0,15.9392,15.9481,15.9303,15.9481,123315.0
2023-07-21 11:30:00,17.82,17.85,17.82,17.84,242091.0,15.9392,15.966,15.9392,15.9571,242091.0
2023-07-21 11:35:00,17.85,17.86,17.84,17.86,141827.0,15.966,15.975,15.9571,15.975,141827.0
2023-07-21 11:40:00,17.86,17.88,17.85,17.87,146696.0,15.975,15.9929,15.966,15.9839,146696.0
2023-07-21 11:45:00,17.87,17.88,17.86,17.88,120476.0,15.9839,15.9929,15.975,15.9929,120476.0
2023-07-21 11:50:00,17.88,17.88,17.87,17.88,118754.0,15.9929,15.9929,15.9839,15.9929,118754.0
2023-07-21 11:55:00,17.88,17.89,17.87,17.88,205740.0,15.9929,16.0018,15.9839,15.9929,205740.0
2023-07-21 12:00:00,17.88,17.88,17.85,17.86,131473.0,15.9929,15.9929,15.966,15.975,131473.0
2023-07-21 12:05:00,17.86,17.86,17.85,17.86,66642.0,15.975,15.975,15.966,15.975,66642.0
2023-07-21 12:10:00,17.86,17.86,17.84,17.85,133400.0,15.975,15.975,15.9571,15.966,133400.0
2023-07-21 12:15:00,17.85,17.87,17.84,17.85,156227.0,15.966,15.9839,15.9571,15.966,156227.0
2023-07-21 12:20:00,17.85,17.85,17.84,17.85,15914.0,15.966,15.966,15.9571,15.966,15914.0
2023-07-21 12:25:00,17.85,17.87,17.84,17.87,43405.0,15.966,15.9839,15.9571,15.9839,43405.0
2023-07-21 12:30:00,17.87,17.88,17.86,17.87,111560.0,15.9839,15.9929,15.975,15.9839,111560.0
2023-07-21 12:35:00,17.87,17.88,17.86,17.88,55279.0,15.9839,15.9929,15.975,15.9929,55279.0
2023-07-21 12:40:00,17.88,17.88,17.85,17.86,93957.0,15.9929,15.9929,15.966,15.975,93957.0
2023-07-21 12:45:00,17.86,17.86,17.83,17.84,65475.0,15.975,15.975,15.9481,15.9571,65475.0
2023-07-21 12:50:00,17.84,17.85,17.83,17.84,58506.0,15.9571,15.966,15.9481,15.9571,58506.0
2023-07-21 12:55:00,17.84,17.84,17.82,17.84,110068.0,15.9571,15.9571,15.9392,15.9571,110068.0
2023-07-21 13:00:00,17.84,17.87,17.83,17.86,188280.0,15.9571,15.9839,15.9481,15.975,188280.0
2023-07-21 13:05:00,17.86,17.89,17.85,17.87,451598.0,15.975,16.0018,15.966,15.9839,451598.0
2023-07-21 13:10:00,17.87,17.88,17.85,17.87,482986.0,15.9839,15.9929,15.966,15.9839,482986.0
2023-07-21 13:15:00,17.88,17.91,17.87,17.89,651340.0,15.9929,16.0197,15.9839,16.0018,651340.0
2023-07-21 13:20:00,17.89,17.89,17.86,17.88,97772.0,16.0018,16.0018,15.975,15.9929,97772.0
2023-07-21 13:25:00,17.88,17.88,17.85,17.86,93329.0,15.9929,15.9929,15.966,15.975,93329.0
2023-07-21 13:30:00,17.86,17.86,17.82,17.82,123433.0,15.975,15.975,15.9392,15.9392,123433.0
2023-07-21 13:35:00,17.82,17.86,17.82,17.86,124355.0,15.9392,15.975,15.9392,15.975,124355.0
2023-07-21 13:40:00,17.86,17.87,17.85,17.87,55932.0,15.975,15.9839,15.966,15.9839,55932.0
2023-07-21 13:45:00,17.87,17.88,17.85,17.87,109498.0,15.9839,15.9929,15.966,15.9839,109498.0
2023-07-21 13:50:00,17.87,17.88,17.86,17.88,98034.0,15.9839,15.9929,15.975,15.9929,98034.0
2023-07-21 13:55:00,17.88,17.88,17.86,17.87,68721.0,15.9929,15.9929,15.975,15.9839,68721.0
2023-07-21 14:00:00,17.87,17.88,17.84,17.85,239188.0,15.9839,15.9929,15.9571,15.966,239188.0
2023-07-21 14:05:00,17.85,17.86,17.84,17.86,168851.0,15.966,15.975,15.9571,15.975,168851.0
2023-07-21 14:10:00,17.86,17.87,17.85,17.87,63223.0,15.975,15.9839,15.966,15.9839,63223.0
2023-07-21 14:15:00,17.87,17.87,17.85,17.87,173578.0,15.9839,15.9839,15.966,15.9839,173578.0
2023-07-21 14:20:00,17.87,17.89,17.86,17.88,104510.0,15.9839,16.0018,15.975,15.9929,104510.0
2023-07-21 14:25:00,17.89,17.89,17.88,17.89,74179.0,16.0018,16.0018,15.9929,16.0018,74179.0
2023-07-21 14:30:00,17.89,17.9,17.86,17.87,193214.0,16.0018,16.0108,15.975,15.9839,193214.0
2023-07-21 14:35:00,17.87,17.88,17.86,17.88,183582.0,15.9839,15.9929,15.975,15.9929,183582.0
2023-07-21 14:40:00,17.88,17.88,17.87,17.88,106227.0,15.9929,15.9929,15.9839,15.9929,106227.0
2023-07-21 14:45:00,17.88,17.89,17.87,17.89,99169.0,15.9929,16.0018,15.9839,16.0018,99169.0
2023-07-21 14:50:00,17.88,17.89,17.88,17.89,69566.0,15.9929,16.0018,15.9929,16.0018,69566.0
2023-07-21 14:55:00,17.88,17.89,17.87,17.88,102946.0,15.9929,16.0018,15.9839,15.9929,102946.0
2023-07-21 15:00:00,17.88,17.88,17.86,17.87,121813.0,15.9929,15.9929,15.975,15.9839,121813.0
2023-07-21 15:05:00,17.87,17.87,17.86,17.87,72045.0,15.9839,15.9839,15.975,15.9839,72045.0
2023-07-21 15:10:00,17.87,17.88,17.86,17.87,141899.0,15.9839,15.9929,15.975,15.9839,141899.0
2023-07-21 15:15:00,17.87,17.87,17.85,17.86,94665.0,15.9839,15.9839,15.966,15.975,94665.0
2023-07-21 15:20:00,17.86,17.86,17.84,17.85,103914.0,15.975,15.975,15.9571,15.966,103914.0
2023-07-21 15:25:00,17.85,17.86,17.84,17.86,97220.0,15.966,15.975,15.9571,15.975,97220.0
2023-07-21 15:30:00,17.86,17.87,17.85,17.85,113590.0,15.975,15.9839,15.966,15.966,113590.0
2023-07-21 15:35:00,17.85,17.86,17.85,17.86,97913.0,15.966,15.975,15.966,15.975,97913.0
2023-07-21 15:40:00,17.86,17.86,17.81,17.82,351355.0,15.975,15.975,15.9303,15.9392,351355.0
2023-07-21 15:45:00,17.82,17.82,17.79,17.8,311853.0,15.9392,15.9392,15.9124,15.9213,311853.0
2023-07-21 15:50:00,17.8,17.82,17.79,17.82,537319.0,15.9213,15.9392,15.9124,15.9392,537319.0
2023-07-21 15:55:00,17.82,17.83,17.79,17.8,972152.0,15.9392,15.9481,15.9124,15.9213,972152.0
2023-07-24 09:30:00,17.86,17.97,17.84,17.96,425142.0,15.975,16.0734,15.9571,16.0644,425142.0
2023-07-24 09:35:00,17.96,18.0,17.93,18.0,227302.0,16.0644,16.1002,16.0376,16.1002,227302.0
2023-07-24 09:40:00,17.99,18.09,17.99,18.09,429644.0,16.0913,16.1807,16.0913,16.1807,429644.0
2023-07-24 09:45:00,18.08,18.15,18.06,18.11,568713.0,16.1718,16.2344,16.1539,16.1986,568713.0
2023-07-24 09:50:00,18.12,18.15,18.1,18.15,249794.0,16.2075,16.2344,16.1896,16.2344,249794.0
2023-07-24 09:55:00,18.15,18.16,18.1,18.13,348699.0,16.2344,16.2433,16.1896,16.2165,348699.0
2023-07-24 10:00:00,18.13,18.17,18.12,18.17,162300.0,16.2165,16.2523,16.2075,16.2523,162300.0
2023-07-24 10:05:00,18.17,18.2,18.14,18.2,418826.0,16.2523,16.2791,16.2254,16.2791,418826.0
2023-07-24 10:10:00,18.2,18.22,18.19,18.21,309980.0,16.2791,16.297,16.2701,16.288,309980.0
2023-07-24 10:15:00,18.21,18.22,18.18,18.2,263801.0,16.288,16.297,16.2612,16.2791,263801.0
2023-07-24 10:20:00,18.2,18.22,18.16,18.2,378850.0,16.2791,16.297,16.2433,16.2791,378850.0
2023-07-24 10:25:00,18.2,18.25,18.18,18.23,683683.0,16.2791,16.3238,16.2612,16.3059,683683.0
2023-07-24 10:30:00,18.23,18.26,18.19,18.2,664745.0,16.3059,16.3328,16.2701,16.2791,664745.0
2023-07-24 10:35:00,18.2,18.21,18.17,18.2,379955.0,16.2791,16.288,16.2523,16.2791,379955.0
2023-07-24 10:40:00,18.19,18.2,18.16,18.19,542783.0,16.2701,16.2791,16.2433,16.2701,542783.0
2023-07-24 10:45:00,18.19,18.21,18.18,18.18,333001.0,16.2701,16.288,16.2612,16.2612,333001.0
2023-07-24 10:50:00,18.18,18.21,18.18,18.2,355143.0,16.2612,16.288,16.2612,16.2791,355143.0
2023-07-24 10:55:00,18.19,18.22,18.19,18.21,326108.0,16.2701,16.297,16.2701,16.288,326108.0
2023-07-24 11:00:00,18.21,18.21,18.16,18.18,279858.0,16.288,16.288,16.2433,16.2612,279858.0
2023-07-24 11:05:00,18.18,18.2,18.17,18.19,184057.0,16.2612,16.2791,16.2523,16.2701,184057.0
2023-07-24 11:10:00,18.19,18.21,18.18,18.19,276432.0,16.2701,16.288,16.2612,16.2701,276432.0
2023-07-24 11:15:00,18.18,18.22,18.18,18.2,315267.0,16.2612,16.297,16.2612,16.2791,315267.0
2023-07-24 11:20:00,18.21,18.28,18.2,18.28,740406.0,16.288,16.3506,16.2791,16.3506,740406.0
2023-07-24 11:25:00,18.28,18.3,18.26,18.29,382504.0,16.3506,16.3685,16.3328,16.3596,382504.0
2023-07-24 11:30:00,18.29,18.29,18.26,18.29,273426.0,16.3596,16.3596,16.3328,16.3596,273426.0
2023-07-24 11:35:00,18.29,18.3,18.27,18.29,262824.0,16.3596,16.3685,16.3417,16.3596,262824.0
2023-07-24 11:40:00,18.29,18.3,18.27,18.28,263706.0,16.3596,16.3685,16.3417,16.3506,263706.0
2023-07-24 11:45:00,18.28,18.29,18.26,18.28,300495.0,16.3506,16.3596,16.3328,16.3506,300495.0
2023-07-24 11:50:00,18.28,18.28,18.25,18.26,369295.0,16.3506,16.3506,16.3238,16.3328,369295.0
2023-07-24 11:55:00,18.25,18.26,18.23,18.25,211990.0,16.3238,16.3328,16.3059,16.3238,211990.0
2023-07-24 12:00:00,18.25,18.26,18.23,18.24,180993.0,16.3238,16.3328,16.3059,16.3149,180993.0
2023-07-24 12:05:00,18.24,18.24,18.23,18.23,85457.0,16.3149,16.3149,16.3059,16.3059,85457.0
2023-07-24 12:10:00,18.23,18.24,18.22,18.23,121649.0,16.3059,16.3149,16.297,16.3059,121649.0
2023-07-24 12:15:00,18.23,18.25,18.22,18.23,192986.0,16.3059,16.3238,16.297,16.3059,192986.0
2023-07-24 12:20:00,18.23,18.25,18.23,18.23,468429.0,16.3059,16.3238,16.3059,16.3059,468429.0
2023-07-24 12:25:00,18.23,18.24,18.22,18.23,177094.0,16.3059,16.3149,16.297,16.3059,177094.0
2023-07-24 12:30:00,18.23,18.23,18.2,18.21,135832.0,16.3059,16.3059,16.2791,16.288,135832.0
2023-07-24 12:35:00,18.21,18.21,18.18,18.19,123745.0,16.288,16.288,16.2612,16.2701,123745.0
2023-07-24 12:40:00,18.19,18.21,18.18,18.21,234766.0,16.2701,16.288,16.2612,16.288,234766.0
2023-07-24 12:45:00,18.21,18.23,18.2,18.23,187089.0,16.288,16.3059,16.2791,16.3059,187089.0
2023-07-24 12:50:00,18.22,18.23,18.2,18.21,285878.0,16.297,16.3059,16.2791,16.288,285878.0
2023-07-24 12:55:00,18.21,18.24,18.21,18.23,257891.0,16.288,16.3149,16.288,16.3059,257891.0
2023-07-24 13:00:00,18.23,18.27,18.23,18.27,223924.0,16.3059,16.3417,16.3059,16.3417,223924.0
2023-07-24 13:05:00,18.27,18.27,18.24,18.25,172088.0,16.3417,16.3417,16.3149,16.3238,172088.0
2023-07-24 13:10:00,18.25,18.26,18.24,18.25,178099.0,16.3238,16.3328,16.3149,16.3238,178099.0
2023-07-24 13:15:00,18.25,18.25,18.24,18.25,96719.0,16.3238,16.3238,16.3149,16.3238,96719.0
2023-07-24 13:20:00,18.24,18.25,18.23,18.23,114043.0,16.3149,16.3238,16.3059,16.3059,114043.0
2023-07-24 13:25:00,18.23,18.25,18.23,18.25,106151.0,16.3059,16.3238,16.3059,16.3238,106151.0
2023-07-24 13:30:00,18.25,18.26,18.24,18.25,375188.0,16.3238,16.3328,16.3149,16.3238,375188.0
2023-07-24 13:35:00,18.25,18.26,18.23,18.24,107388.0,16.3238,16.3328,16.3059,16.3149,107388.0
2023-07-24 13:40:00,18.24,18.27,18.23,18.27,219270.0,16.3149,16.3417,16.3059,16.3417,219270.0
2023-07-24 13:45:00,18.27,18.27,18.24,18.25,129051.0,16.3417,16.3417,16.3149,16.3238,129051.0
2023-07-24 13:50:00,18.25,18.25,18.23,18.23,163592.0,16.3238,16.3238,16.3059,16.3059,163592.0
2023-07-24 13:55:00,18.23,18.24,18.23,18.23,130745.0,16.3059,16.3149,16.3059,16.3059,130745.0
2023-07-24 14:00:00,18.23,18.24,18.22,18.23,203003.0,16.3059,16.3149,16.297,16.3059,203003.0
2023-07-24 14:05:00,18.23,18.25,18.22,18.25,151106.0,16.3059,16.3238,16.297,16.3238,151106.0
2023-07-24 14:10:00,18.24,18.25,18.24,18.24,128476.0,16.3149,16.3238,16.3149,16.3149,128476.0
2023-07-24 14:15:00,18.25,18.25,18.23,18.23,129212.0,16.3238,16.3238,16.3059,16.3059,129212.0
2023-07-24 14:20:00,18.24,18.26,18.23,18.25,187407.0,16.3149,16.3328,16.3059,16.3238,187407.0
2023-07-24 14:25:00,18.25,18.25,18.24,18.25,92713.0,16.3238,16.3238,16.3149,16.3238,92713.0
2023-07-24 14:30:00,18.25,18.25,18.21,18.21,176392.0,16.3238,16.3238,16.288,16.288,176392.0
2023-07-24 14:35:00,18.21,18.23,18.21,18.23,123453.0,16.288,16.3059,16.288,16.3059,123453.0
2023-07-24 14:40:00,18.23,18.23,18.22,18.23,84964.0,16.3059,16.3059,16.297,16.3059,84964.0
2023-07-24 14:45:00,18.23,18.24,18.2,18.21,194068.0,16.3059,16.3149,16.2791,16.288,194068.0
2023-07-24 14:50:00,18.21,18.21,18.2,18.21,79220.0,16.288,16.288,16.2791,16.288,79220.0
2023-07-24 14:55:00,18.2,18.21,18.2,18.2,71703.0,16.2791,16.288,16.2791,16.2791,71703.0
2023-07-24 15:00:00,18.21,18.21,18.19,18.2,124654.0,16.288,16.288,16.2701,16.2791,124654.0
2023-07-24 15:05:00,18.2,18.2,18.18,18.19,97152.0,16.2791,16.2791,16.2612,16.2701,97152.0
2023-07-24 15:10:00,18.19,18.19,18.15,18.16,300626.0,16.2701,16.2701,16.2344,16.2433,300626.0
2023-07-24 15:15:00,18.15,18.17,18.15,18.16,165712.0,16.2344,16.2523,16.2344,16.2433,165712.0
2023-07-24 15:20:00,18.16,18.16,18.13,18.14,168062.0,16.2433,16.2433,16.2165,16.2254,168062.0
2023-07-24 15:25:00,18.13,18.14,18.12,18.13,201611.0,16.2165,16.2254,16.2075,16.2165,201611.0
2023-07-24 15:30:00,18.14,18.14,18.12,18.12,260227.0,16.2254,16.2254,16.2075,16.2075,260227.0
2023-07-24 15:35:00,18.12,18.14,18.11,18.11,284699.0,16.2075,16.2254,16.1986,16.1986,284699.0
2023-07-24 15:40:00,18.11,18.14,18.11,18.13,286331.0,16.1986,16.2254,16.1986,16.2165,286331.0
2023-07-24 15:45:00,18.13,18.13,18.12,18.13,184902.0,16.2165,16.2165,16.2075,16.2165,184902.0
2023-07-24 15:50:00,18.12,18.14,18.12,18.12,449444.0,16.2075,16.2254,16.2075,16.2075,449444.0
2023-07-24 15:55:00,18.12,18.14,18.11,18.12,959799.0,16.2075,16.2254,16.1986,16.2075,959799.0
2023-07-25 09:30:00,18.07,18.09,17.99,18.07,340985.0,16.1628,16.1807,16.0913,16.1628,340985.0
2023-07-25 09:35:00,18.07,18.12,18.05,18.11,190127.0,16.1628,16.2075,16.1449,16.1986,190127.0
2023-07-25 09:40:00,18.11,18.11,18.06,18.08,132572.0,16.1986,16.1986,16.1539,16.1718,132572.0
2023-07-25 09:45:00,18.08,18.08,18.02,18.03,368971.0,16.1718,16.1718,16.1181,16.127,368971.0
2023-07-25 09:50:00,18.03,18.06,18.02,18.05,157692.0,16.127,16.1539,16.1181,16.1449,157692.0
2023-07-25 09:55:00,18.05,18.07,18.03,18.04,117580.0,16.1449,16.1628,16.127,16.136,117580.0
2023-07-25 10:00:00,18.04,18.07,18.03,18.05,374762.0,16.136,16.1628,16.127,16.1449,374762.0
2023-07-25 10:05:00,18.06,18.09,18.05,18.08,131050.0,16.1539,16.1807,16.1449,16.1718,131050.0
2023-07-25 10:10:00,18.07,18.09,18.05,18.07,217580.0,16.1628,16.1807,16.1449,16.1628,217580.0
2023-07-25 10:15:00,18.07,18.08,18.04,18.07,213047.0,16.1628,16.1718,16.136,16.1628,213047.0
2023-07-25 10:20:00,18.07,18.07,18.05,18.06,264424.0,16.1628,16.1628,16.1449,16.1539,264424.0
2023-07-25 10:25:00,18.07,18.08,18.04,18.07,158585.0,16.1628,16.1718,16.136,16.1628,158585.0
2023-07-25 10:30:00,18.07,18.09,18.06,18.07,142798.0,16.1628,16.1807,16.1539,16.1628,142798.0
2023-07-25 10:35:00,18.07,18.09,18.06,18.09,92586.0,16.1628,16.1807,16.1539,16.1807,92586.0
2023-07-25 10:40:00,18.09,18.11,18.08,18.1,107478.0,16.1807,16.1986,16.1718,16.1896,107478.0
2023-07-25 10:45:00,18.1,18.11,18.08,18.11,293683.0,16.1896,16.1986,16.1718,16.1986,293683.0
2023-07-25 10:50:00,18.11,18.13,18.1,18.12,234229.0,16.1986,16.2165,16.1896,16.2075,234229.0
2023-07-25 10:55:00,18.11,18.13,18.1,18.12,114586.0,16.1986,16.2165,16.1896,16.2075,114586.0
2023-07-25 11:00:00,18.13,18.13,18.12,18.12,238529.0,16.2165,16.2165,16.2075,16.2075,238529.0
2023-07-25 11:05:00,18.13,18.13,18.11,18.13,108674.0,16.2165,16.2165,16.1986,16.2165,108674.0
2023-07-25 11:10:00,18.13,18.13,18.1,18.11,198479.0,16.2165,16.2165,16.1896,16.1986,198479.0
2023-07-25 11:15:00,18.11,18.11,18.09,18.1,141224.0,16.1986,16.1986,16.1807,16.1896,141224.0
2023-07-25 11:20:00,18.1,18.11,18.08,18.1,188152.0,16.1896,16.1986,16.1718,16.1896,188152.0
2023-07-25 11:25:00,18.1,18.11,18.09,18.11,97512.0,16.1896,16.1986,16.1807,16.1986,97512.0
2023-07-25 11:30:00,18.11,18.11,18.1,18.11,80240.0,16.1986,16.1986,16.1896,16.1986,80240.0
2023-07-25 11:35:00,18.11,18.12,18.1,18.11,105179.0,16.1986,16.2075,16.1896,16.1986,105179.0
2023-07-25 11:40:00,18.12,18.14,18.11,18.14,118445.0,16.2075,16.2254,16.1986,16.2254,118445.0
2023-07-25 11:45:00,18.14,18.15,18.13,18.14,138254.0,16.2254,16.2344,16.2165,16.2254,138254.0
2023-07-25 11:50:00,18.14,18.15,18.13,18.14,82884.0,16.2254,16.2344,16.2165,16.2254,82884.0
2023-07-25 11:55:00,18.14,18.16,18.13,18.16,73414.0,16.2254,16.2433,16.2165,16.2433,73414.0
2023-07-25 12:00:00,18.16,18.16,18.14,18.14,79867.0,16.2433,16.2433,16.2254,16.2254,79867.0
2023-07-25 12:05:00,18.15,18.16,18.13,18.16,160712.0,16.2344,16.2433,16.2165,16.2433,160712.0
2023-07-25 12:10:00,18.16,18.16,18.13,18.14,55274.0,16.2433,16.2433,16.2165,16.2254,55274.0
2023-07-25 12:15:00,18.14,18.14,18.13,18.14,59091.0,16.2254,16.2254,16.2165,16.2254,59091.0
2023-07-25 12:20:00,18.14,18.14,18.12,18.13,115812.0,16.2254,16.2254,16.2075,16.2165,115812.0
2023-07-25 12:25:00,18.12,18.13,18.12,18.13,25106.0,16.2075,16.2165,16.2075,16.2165,25106.0
2023-07-25 12:30:00,18.13,18.13,18.12,18.13,25617.0,16.2165,16.2165,16.2075,16.2165,25617.0
2023-07-25 12:35:00,18.13,18.15,18.12,18.14,94845.0,16.2165,16.2344,16.2075,16.2254,94845.0
2023-07-25 12:40:00,18.14,18.16,18.14,18.16,213155.0,16.2254,16.2433,16.2254,16.2433,213155.0
2023-07-25 12:45:00,18.16,18.17,18.15,18.17,99215.0,16.2433,16.2523,16.2344,16.2523,99215.0
2023-07-25 12:50:00,18.17,18.17,18.16,18.17,41121.0,16.2523,16.2523,16.2433,16.2523,41121.0
2023-07-25 12:55:00,18.16,18.18,18.16,18.18,61617.0,16.2433,16.2612,16.2433,16.2612,61617.0
2023-07-25 13:00:00,18.18,18.18,18.17,18.18,50236.0,16.2612,16.2612,16.2523,16.2612,50236.0
2023-07-25 13:05:00,18.18,18.18,18.16,18.16,127391.0,16.2612,16.2612,16.2433,16.2433,127391.0
2023-07-25 13:10:00,18.17,18.17,18.15,18.17,131797.0,16.2523,16.2523,16.2344,16.2523,131797.0
2023-07-25 13:15:00,18.17,18.18,18.16,18.18,110600.0,16.2523,16.2612,16.2433,16.2612,110600.0
2023-07-25 13:20:00,18.18,18.18,18.15,18.16,251184.0,16.2612,16.2612,16.2344,16.2433,251184.0
2023-07-25 13:25:00,18.16,18.16,18.15,18.16,65714.0,16.2433,16.2433,16.2344,16.2433,65714.0
2023-07-25 13:30:00,18.16,18.16,18.15,18.16,33708.0,16.2433,16.2433,16.2344,16.2433,33708.0
2023-07-25 13:35:00,18.16,18.17,18.15,18.16,78498.0,16.2433,16.2523,16.2344,16.2433,78498.0
2023-07-25 13:40:00,18.16,18.18,18.16,18.18,90891.0,16.2433,16.2612,16.2433,16.2612,90891.0
2023-07-25 13:45:00,18.18,18.18,18.17,18.18,26296.0,16.2612,16.2612,16.2523,16.2612,26296.0
2023-07-25 13:50:00,18.18,18.18,18.16,18.17,65161.0,16.2612,16.2612,16.2433,16.2523,65161.0
2023-07-25 13:55:00,18.16,18.17,18.16,18.16,65516.0,16.2433,16.2523,16.2433,16.2433,65516.0
2023-07-25 14:00:00,18.16,18.18,18.16,18.18,107479.0,16.2433,16.2612,16.2433,16.2612,107479.0
2023-07-25 14:05:00,18.18,18.18,18.16,18.17,38417.0,16.2612,16.2612,16.2433,16.2523,38417.0
2023-07-25 14:10:00,18.17,18.18,18.16,18.18,85920.0,16.2523,16.2612,16.2433,16.2612,85920.0
2023-07-25 14:15:00,18.18,18.18,18.17,18.18,94747.0,16.2612,16.2612,16.2523,16.2612,94747.0
2023-07-25 14:20:00,18.18,18.19,18.17,18.18,151430.0,16.2612,16.2701,16.2523,16.2612,151430.0
2023-07-25 14:25:00,18.18,18.19,18.16,18.16,392454.0,16.2612,16.2701,16.2433,16.2433,392454.0
2023-07-25 14:30:00,18.17,18.19,18.16,18.18,140562.0,16.2523,16.2701,16.2433,16.2612,140562.0
2023-07-25 14:35:00,18.18,18.19,18.16,18.16,91911.0,16.2612,16.2701,16.2433,16.2433,91911.0
2023-07-25 14:40:00,18.16,18.17,18.15,18.17,96434.0,16.2433,16.2523,16.2344,16.2523,96434.0
2023-07-25 14:45:00,18.17,18.17,18.14,18.15,114760.0,16.2523,16.2523,16.2254,16.2344,114760.0
2023-07-25 14:50:00,18.15,18.15,18.13,18.14,166762.0,16.2344,16.2344,16.2165,16.2254,166762.0
2023-07-25 14:55:00,18.14,18.14,18.13,18.14,74802.0,16.2254,16.2254,16.2165,16.2254,74802.0
2023-07-25 15:00:00,18.14,18.15,18.12,18.13,157156.0,16.2254,16.2344,16.2075,16.2165,157156.0
2023-07-25 15:05:00,18.13,18.14,18.12,18.14,105022.0,16.2165,16.2254,16.2075,16.2254,105022.0
2023-07-25 15:10:00,18.14,18.15,18.13,18.15,219538.0,16.2254,16.2344,16.2165,16.2344,219538.0
2023-07-25 15:15:00,18.15,18.15,18.14,18.14,46022.0,16.2344,16.2344,16.2254,16.2254,46022.0
2023-07-25 15:20:00,18.14,18.15,18.13,18.13,131482.0,16.2254,16.2344,16.2165,16.2165,131482.0
2023-07-25 15:25:00,18.14,18.14,18.13,18.14,73014.0,16.2254,16.2254,16.2165,16.2254,73014.0
2023-07-25 15:30:00,18.14,18.14,18.11,18.12,135442.0,16.2254,16.2254,16.1986,16.2075,135442.0
2023-07-25 15:35:00,18.12,18.12,18.1,18.12,157452.0,16.2075,16.2075,16.1896,16.2075,157452.0
2023-07-25 15:40:00,18.11,18.12,18.11,18.11,94227.0,16.1986,16.2075,16.1986,16.1986,94227.0
2023-07-25 15:45:00,18.12,18.12,18.09,18.11,247649.0,16.2075,16.2075,16.1807,16.1986,247649.0
2023-07-25 15:50:00,18.1,18.1,18.08,18.1,234941.0,16.1896,16.1896,16.1718,16.1896,234941.0
2023-07-25 15:55:00,18.1,18.1,18.06,18.06,713117.0,16.1896,16.1896,16.1539,16.1539,713117.0
2023-07-26 09:30:00,18.0,18.06,17.94,18.03,315824.0,16.1002,16.1539,16.0465,16.127,315824.0
2023-07-26 09:35:00,18.04,18.05,17.96,17.96,174675.0,16.136,16.1449,16.0644,16.0644,174675.0
2023-07-26 09:40:00,17.97,17.98,17.95,17.96,117856.0,16.0734,16.0823,16.0555,16.0644,117856.0
2023-07-26 09:45:00,17.96,17.96,17.92,17.95,208667.0,16.0644,16.0644,16.0286,16.0555,208667.0
2023-07-26 09:50:00,17.95,17.97,17.93,17.93,360322.0,16.0555,16.0734,16.0376,16.0376,360322.0
2023-07-26 09:55:00,17.94,17.94,17.89,17.89,306327.0,16.0465,16.0465,16.0018,16.0018,306327.0
2023-07-26 10:00:00,17.89,17.93,17.89,17.92,198255.0,16.0018,16.0376,16.0018,16.0286,198255.0
2023-07-26 10:05:00,17.92,17.95,17.9,17.95,60477.0,16.0286,16.0555,16.0108,16.0555,60477.0
2023-07-26 10:10:00,17.95,17.98,17.93,17.98,134228.0,16.0555,16.0823,16.0376,16.0823,134228.0
2023-07-26 10:15:00,17.98,18.0,17.95,18.0,160005.0,16.0823,16.1002,16.0555,16.1002,160005.0
2023-07-26 10:20:00,17.99,18.0,17.98,18.0,66865.0,16.0913,16.1002,16.0823,16.1002,66865.0
2023-07-26 10:25:00,18.0,18.02,17.99,18.01,197519.0,16.1002,16.1181,16.0913,16.1091,197519.0
2023-07-26 10:30:00,18.02,18.02,17.97,17.98,90472.0,16.1181,16.1181,16.0734,16.0823,90472.0
2023-07-26 10:35:00,17.97,18.0,17.96,18.0,99979.0,16.0734,16.1002,16.0644,16.1002,99979.0
2023-07-26 10:40:00,18.0,18.0,17.97,17.99,114708.0,16.1002,16.1002,16.0734,16.0913,114708.0
2023-07-26 10:45:00,17.99,18.03,17.98,18.03,89221.0,16.0913,16.127,16.0823,16.127,89221.0
2023-07-26 10:50:00,18.03,18.07,18.01,18.05,189144.0,16.127,16.1628,16.1091,16.1449,189144.0
2023-07-26 10:55:00,18.06,18.09,18.05,18.07,108528.0,16.1539,16.1807,16.1449,16.1628,108528.0
2023-07-26 11:00:00,18.07,18.09,18.06,18.07,131209.0,16.1628,16.1807,16.1539,16.1628,131209.0
2023-07-26 11:05:00,18.07,18.1,18.06,18.09,275457.0,16.1628,16.1896,16.1539,16.1807,275457.0
2023-07-26 11:10:00,18.09,18.11,18.08,18.09,150229.0,16.1807,16.1986,16.1718,16.1807,150229.0
2023-07-26 11:15:00,18.08,18.1,18.07,18.07,78452.0,16.1718,16.1896,16.1628,16.1628,78452.0
2023-07-26 11:20:00,18.07,18.08,18.06,18.07,64446.0,16.1628,16.1718,16.1539,16.1628,64446.0
2023-07-26 11:25:00,18.07,18.08,18.05,18.05,170701.0,16.1628,16.1718,16.1449,16.1449,170701.0
2023-07-26 11:30:00,18.05,18.06,18.02,18.04,289017.0,16.1449,16.1539,16.1181,16.136,289017.0
2023-07-26 11:35:00,18.05,18.07,18.04,18.05,101995.0,16.1449,16.1628,16.136,16.1449,101995.0
2023-07-26 11:40:00,18.05,18.07,18.04,18.05,85591.0,16.1449,16.1628,16.136,16.1449,85591.0
2023-07-26 11:45:00,18.05,18.06,18.04,18.05,47988.0,16.1449,16.1539,16.136,16.1449,47988.0
2023-07-26 11:50:00,18.04,18.06,18.04,18.05,46412.0,16.136,16.1539,16.136,16.1449,46412.0
2023-07-26 11:55:00,18.05,18.06,18.03,18.04,67404.0,16.1449,16.1539,16.127,16.136,67404.0
2023-07-26 12:00:00,18.04,18.05,18.02,18.02,137414.0,16.136,16.1449,16.1181,16.1181,137414.0
2023-07-26 12:05:00,18.03,18.03,18.0,18.01,71605.0,16.127,16.127,16.1002,16.1091,71605.0
2023-07-26 12:10:00,18.01,18.01,18.0,18.01,27836.0,16.1091,16.1091,16.1002,16.1091,27836.0
2023-07-26 12:15:00,18.01,18.02,18.0,18.02,63337.0,16.1091,16.1181,16.1002,16.1181,63337.0
2023-07-26 12:20:00,18.02,18.03,18.01,18.03,39884.0,16.1181,16.127,16.1091,16.127,39884.0
2023-07-26 12:25:00,18.02,18.03,18.02,18.03,25605.0,16.1181,16.127,16.1181,16.127,25605.0
2023-07-26 12:30:00,18.02,18.03,18.0,18.0,27225.0,16.1181,16.127,16.1002,16.1002,27225.0
2023-07-26 12:35:00,18.01,18.01,18.0,18.01,13469.0,16.1091,16.1091,16.1002,16.1091,13469.0
2023-07-26 12:40:00,18.01,18.01,18.0,18.01,23917.0,16.1091,16.1091,16.1002,16.1091,23917.0
2023-07-26 12:45:00,18.0,18.01,17.99,18.01,89012.0,16.1002,16.1091,16.0913,16.1091,89012.0
2023-07-26 12:50:00,18.01,18.02,17.99,18.0,54661.0,16.1091,16.1181,16.0913,16.1002,54661.0
2023-07-26 12:55:00,18.0,18.0,17.99,17.99,25048.0,16.1002,16.1002,16.0913,16.0913,25048.0
2023-07-26 13:00:00,17.99,18.0,17.98,17.99,70109.0,16.0913,16.1002,16.0823,16.0913,70109.0
2023-07-26 13:05:00,17.99,17.99,17.97,17.98,63062.0,16.0913,16.0913,16.0734,16.0823,63062.0
2023-07-26 13:10:00,17.98,17.99,17.97,17.98,49425.0,16.0823,16.0913,16.0734,16.0823,49425.0
2023-07-26 13:15:00,17.98,17.99,17.98,17.98,25107.0,16.0823,16.0913,16.0823,16.0823,25107.0
2023-07-26 13:20:00,17.99,18.0,17.98,17.98,72907.0,16.0913,16.1002,16.0823,16.0823,72907.0
2023-07-26 13:25:00,17.98,17.99,17.97,17.97,75135.0,16.0823,16.0913,16.0734,16.0734,75135.0
2023-07-26 13:30:00,17.97,17.98,17.96,17.96,44732.0,16.0734,16.0823,16.0644,16.0644,44732.0
2023-07-26 13:35:00,17.96,17.97,17.95,17.96,77598.0,16.0644,16.0734,16.0555,16.0644,77598.0
2023-07-26 13:40:00,17.97,17.98,17.97,17.98,60247.0,16.0734,16.0823,16.0734,16.0823,60247.0
2023-07-26 13:45:00,17.98,17.98,17.96,17.96,63473.0,16.0823,16.0823,16.0644,16.0644,63473.0
2023-07-26 13:50:00,17.96,17.97,17.96,17.96,16113.0,16.0644,16.0734,16.0644,16.0644,16113.0
2023-07-26 13:55:00,17.96,17.97,17.94,17.94,75240.0,16.0644,16.0734,16.0465,16.0465,75240.0
2023-07-26 14:00:00,17.94,17.99,17.93,17.98,130185.0,16.0465,16.0913,16.0376,16.0823,130185.0
2023-07-26 14:05:00,17.99,17.99,17.95,17.99,101216.0,16.0913,16.0913,16.0555,16.0913,101216.0
2023-07-26 14:10:00,17.98,17.99,17.96,17.96,63188.0,16.0823,16.0913,16.0644,16.0644,63188.0
2023-07-26 14:15:00,17.97,17.99,17.96,17.99,119287.0,16.0734,16.0913,16.0644,16.0913,119287.0
2023-07-26 14:20:00,17.98,17.99,17.97,17.98,60024.0,16.0823,16.0913,16.0734,16.0823,60024.0
2023-07-26 14:25:00,17.98,17.99,17.96,17.97,211799.0,16.0823,16.0913,16.0644,16.0734,211799.0
2023-07-26 14:30:00,17.96,18.01,17.95,18.01,183688.0,16.0644,16.1091,16.0555,16.1091,183688.0
2023-07-26 14:35:00,18.01,18.03,18.0,18.03,173764.0,16.1091,16.127,16.1002,16.127,173764.0
2023-07-26 14:40:00,18.03,18.03,18.01,18.02,127994.0,16.127,16.127,16.1091,16.1181,127994.0
2023-07-26 14:45:00,18.03,18.04,18.02,18.04,119313.0,16.127,16.136,16.1181,16.136,119313.0
2023-07-26 14:50:00,18.04,18.07,18.03,18.03,150085.0,16.136,16.1628,16.127,16.127,150085.0
2023-07-26 14:55:00,18.03,18.04,18.0,18.02,134653.0,16.127,16.136,16.1002,16.1181,134653.0
2023-07-26 15:00:00,18.02,18.02,18.0,18.01,94896.0,16.1181,16.1181,16.1002,16.1091,94896.0
2023-07-26 15:05:00,18.01,18.02,17.96,17.96,108987.0,16.1091,16.1181,16.0644,16.0644,108987.0
2023-07-26 15:10:00,17.96,17.97,17.95,17.95,83926.0,16.0644,16.0734,16.0555,16.0555,83926.0
2023-07-26 15:15:00,17.95,17.97,17.94,17.95,79594.0,16.0555,16.0734,16.0465,16.0555,79594.0
2023-07-26 15:20:00,17.95,17.96,17.93,17.95,237459.0,16.0555,16.0644,16.0376,16.0555,237459.0
2023-07-26 15:25:00,17.95,17.96,17.94,17.96,98780.0,16.0555,16.0644,16.0465,16.0644,98780.0
2023-07-26 15:30:00,17.96,17.96,17.94,17.96,165857.0,16.0644,16.0644,16.0465,16.0644,165857.0
2023-07-26 15:35:00,17.96,17.96,17.94,17.94,138530.0,16.0644,16.0644,16.0465,16.0465,138530.0
2023-07-26 15:40:00,17.95,17.96,17.94,17.96,166436.0,16.0555,16.0644,16.0465,16.0644,166436.0
2023-07-26 15:45:00,17.96,17.97,17.95,17.96,185622.0,16.0644,16.0734,16.0555,16.0644,185622.0
2023-07-26 15:50:00,17.95,17.96,17.94,17.96,363739.0,16.0555,16.0644,16.0465,16.0644,363739.0
2023-07-26 15:55:00,17.96,17.97,17.94,17.95,1035895.0,16.0644,16.0734,16.0465,16.0555,1035895.0
2023-07-27 09:30:00,18.04,18.04,17.95,17.98,234119.0,16.136,16.136,16.0555,16.0823,234119.0
2023-07-27 09:35:00,17.98,17.98,17.9,17.91,143168.0,16.0823,16.0823,16.0108,16.0197,143168.0
2023-07-27 09:40:00,17.91,17.95,17.89,17.91,200902.0,16.0197,16.0555,16.0018,16.0197,200902.0
2023-07-27 09:45:00,17.91,17.93,17.89,17.93,308623.0,16.0197,16.0376,16.0018,16.0376,308623.0
2023-07-27 09:50:00,17.93,17.98,17.93,17.96,191318.0,16.0376,16.0823,16.0376,16.0644,191318.0
2023-07-27 09:55:00,17.96,17.99,17.95,17.98,138989.0,16.0644,16.0913,16.0555,16.0823,138989.0
2023-07-27 10:00:00,17.98,17.99,17.96,17.96,232025.0,16.0823,16.0913,16.0644,16.0644,232025.0
2023-07-27 10:05:00,17.97,18.0,17.96,18.0,132517.0,16.0734,16.1002,16.0644,16.1002,132517.0
2023-07-27 10:10:00,18.0,18.0,17.97,18.0,181921.0,16.1002,16.1002,16.0734,16.1002,181921.0
2023-07-27 10:15:00,18.0,18.01,17.99,18.0,101234.0,16.1002,16.1091,16.0913,16.1002,101234.0
2023-07-27 10:20:00,18.0,18.02,17.99,18.02,79278.0,16.1002,16.1181,16.0913,16.1181,79278.0
2023-07-27 10:25:00,18.02,18.03,18.01,18.03,168409.0,16.1181,16.127,16.1091,16.127,168409.0
2023-07-27 10:30:00,18.03,18.04,18.01,18.03,92546.0,16.127,16.136,16.1091,16.127,92546.0
2023-07-27 10:35:00,18.03,18.06,18.02,18.04,246552.0,16.127,16.1539,16.1181,16.136,246552.0
2023-07-27 10:40:00,18.04,18.05,18.02,18.03,231045.0,16.136,16.1449,16.1181,16.127,231045.0
2023-07-27 10:45:00,18.04,18.04,17.99,18.0,80615.0,16.136,16.136,16.0913,16.1002,80615.0
2023-07-27 10:50:00,18.0,18.02,17.99,18.02,119874.0,16.1002,16.1181,16.0913,16.1181,119874.0
2023-07-27 10:55:00,18.02,18.03,18.01,18.03,98100.0,16.1181,16.127,16.1091,16.127,98100.0
2023-07-27 11:00:00,18.02,18.03,18.0,18.01,72025.0,16.1181,16.127,16.1002,16.1091,72025.0
2023-07-27 11:05:00,18.01,18.04,18.0,18.03,153208.0,16.1091,16.136,16.1002,16.127,153208.0
2023-07-27 11:10:00,18.02,18.02,17.98,17.98,107172.0,16.1181,16.1181,16.0823,16.0823,107172.0
2023-07-27 11:15:00,17.98,18.0,17.98,18.0,60244.0,16.0823,16.1002,16.0823,16.1002,60244.0
2023-07-27 11:20:00,17.99,17.99,17.96,17.96,90887.0,16.0913,16.0913,16.0644,16.0644,90887.0
2023-07-27 11:25:00,17.96,18.01,17.96,17.98,585636.0,16.0644,16.1091,16.0644,16.0823,585636.0
2023-07-27 11:30:00,17.98,18.0,17.98,17.99,54193.0,16.0823,16.1002,16.0823,16.0913,54193.0
2023-07-27 11:35:00,18.0,18.01,17.99,18.01,73570.0,16.1002,16.1091,16.0913,16.1091,73570.0
2023-07-27 11:40:00,18.01,18.02,18.0,18.01,77592.0,16.1091,16.1181,16.1002,16.1091,77592.0
2023-07-27 11:45:00,18.01,18.01,17.98,17.98,91239.0,16.1091,16.1091,16.0823,16.0823,91239.0
2023-07-27 11:50:00,17.98,18.0,17.98,18.0,83297.0,16.0823,16.1002,16.0823,16.1002,83297.0
2023-07-27 11:55:00,18.0,18.0,17.99,18.0,44169.0,16.1002,16.1002,16.0913,16.1002,44169.0
2023-07-27 12:00:00,18.0,18.02,17.99,18.02,256730.0,16.1002,16.1181,16.0913,16.1181,256730.0
2023-07-27 12:05:00,18.02,18.02,18.0,18.01,101093.0,16.1181,16.1181,16.1002,16.1091,101093.0
2023-07-27 12:10:00,18.01,18.01,18.0,18.0,14267.0,16.1091,16.1091,16.1002,16.1002,14267.0
2023-07-27 12:15:00,18.01,18.01,17.99,18.0,43413.0,16.1091,16.1091,16.0913,16.1002,43413.0
2023-07-27 12:20:00,18.0,18.01,17.99,18.01,50536.0,16.1002,16.1091,16.0913,16.1091,50536.0
2023-07-27 12:25:00,18.0,18.0,17.99,18.0,23192.0,16.1002,16.1002,16.0913,16.1002,23192.0
2023-07-27 12:30:00,18.0,18.02,17.99,18.02,106448.0,16.1002,16.1181,16.0913,16.1181,106448.0
2023-07-27 12:35:00,18.02,18.02,18.01,18.02,13645.0,16.1181,16.1181,16.1091,16.1181,13645.0
2023-07-27 12:40:00,18.02,18.03,18.01,18.02,77456.0,16.1181,16.127,16.1091,16.1181,77456.0
2023-07-27 12:45:00,18.02,18.02,18.0,18.01,31496.0,16.1181,16.1181,16.1002,16.1091,31496.0
2023-07-27 12:50:00,18.01,18.01,17.99,18.0,41338.0,16.1091,16.1091,16.0913,16.1002,41338.0
2023-07-27 12:55:00,18.0,18.02,17.99,18.02,67792.0,16.1002,16.1181,16.0913,16.1181,67792.0
2023-07-27 13:00:00,18.01,18.02,18.01,18.02,12961.0,16.1091,16.1181,16.1091,16.1181,12961.0
2023-07-27 13:05:00,18.02,18.02,17.99,17.99,30435.0,16.1181,16.1181,16.0913,16.0913,30435.0
2023-07-27 13:10:00,18.0,18.02,17.99,18.0,81099.0,16.1002,16.1181,16.0913,16.1002,81099.0
2023-07-27 13:15:00,18.0,18.0,17.95,17.96,92747.0,16.1002,16.1002,16.0555,16.0644,92747.0
2023-07-27 13:20:00,17.95,17.96,17.94,17.96,68014.0,16.0555,16.0644,16.0465,16.0644,68014.0
2023-07-27 13:25:00,17.95,17.96,17.95,17.95,18723.0,16.0555,16.0644,16.0555,16.0555,18723.0
2023-07-27 13:30:00,17.96,17.96,17.94,17.95,34658.0,16.0644,16.0644,16.0465,16.0555,34658.0
2023-07-27 13:35:00,17.95,17.95,17.92,17.93,37650.0,16.0555,16.0555,16.0286,16.0376,37650.0
2023-07-27 13:40:00,17.93,17.94,17.92,17.93,53396.0,16.0376,16.0465,16.0286,16.0376,53396.0
2023-07-27 13:45:00,17.94,17.94,17.92,17.93,62029.0,16.0465,16.0465,16.0286,16.0376,62029.0
2023-07-27 13:50:00,17.93,17.93,17.92,17.93,18164.0,16.0376,16.0376,16.0286,16.0376,18164.0
2023-07-27 13:55:00,17.92,17.93,17.91,17.93,79518.0,16.0286,16.0376,16.0197,16.0376,79518.0
2023-07-27 14:00:00,17.93,17.93,17.91,17.91,32527.0,16.0376,16.0376,16.0197,16.0197,32527.0
2023-07-27 14:05:00,17.91,17.92,17.9,17.9,20912.0,16.0197,16.0286,16.0108,16.0108,20912.0
2023-07-27 14:10:00,17.9,17.9,17.87,17.88,117041.0,16.0108,16.0108,15.9839,15.9929,117041.0
2023-07-27 14:15:00,17.88,17.88,17.86,17.87,103588.0,15.9929,15.9929,15.975,15.9839,103588.0
2023-07-27 14:20:00,17.88,17.89,17.87,17.87,68218.0,15.9929,16.0018,15.9839,15.9839,68218.0
2023-07-27 14:25:00,17.88,17.89,17.87,17.88,53474.0,15.9929,16.0018,15.9839,15.9929,53474.0
2023-07-27 14:30:00,17.88,17.88,17.87,17.88,27374.0,15.9929,15.9929,15.9839,15.9929,27374.0
2023-07-27 14:35:00,17.87,17.88,17.85,17.87,105339.0,15.9839,15.9929,15.966,15.9839,105339.0
2023-07-27 14:40:00,17.87,17.89,17.86,17.89,63830.0,15.9839,16.0018,15.975,16.0018,63830.0
2023-07-27 14:45:00,17.89,17.91,17.88,17.89,88409.0,16.0018,16.0197,15.9929,16.0018,88409.0
2023-07-27 14:50:00,17.89,17.9,17.87,17.88,86610.0,16.0018,16.0108,15.9839,15.9929,86610.0
2023-07-27 14:55:00,17.88,17.89,17.87,17.88,114318.0,15.9929,16.0018,15.9839,15.9929,114318.0
2023-07-27 15:00:00,17.88,17.88,17.87,17.87,56385.0,15.9929,15.9929,15.9839,15.9839,56385.0
2023-07-27 15:05:00,17.88,17.88,17.86,17.87,44546.0,15.9929,15.9929,15.975,15.9839,44546.0
2023-07-27 15:10:00,17.87,17.9,17.86,17.89,203997.0,15.9839,16.0108,15.975,16.0018,203997.0
2023-07-27 15:15:00,17.89,17.9,17.87,17.88,64633.0,16.0018,16.0108,15.9839,15.9929,64633.0
2023-07-27 15:20:00,17.87,17.88,17.85,17.86,90928.0,15.9839,15.9929,15.966,15.975,90928.0
2023-07-27 15:25:00,17.85,17.86,17.83,17.84,127466.0,15.966,15.975,15.9481,15.9571,127466.0
2023-07-27 15:30:00,17.83,17.84,17.81,17.82,88131.0,15.9481,15.9571,15.9303,15.9392,88131.0
2023-07-27 15:35:00,17.81,17.82,17.77,17.77,181529.0,15.9303,15.9392,15.8945,15.8945,181529.0
2023-07-27 15:40:00,17.78,17.79,17.77,17.78,139379.0,15.9034,15.9124,15.8945,15.9034,139379.0
2023-07-27 15:45:00,17.78,17.78,17.76,17.78,183231.0,15.9034,15.9034,15.8855,15.9034,183231.0
2023-07-27 15:50:00,17.77,17.81,17.77,17.8,348900.0,15.8945,15.9303,15.8945,15.9213,348900.0
2023-07-27 15:55:00,17.8,17.82,17.79,17.8,916394.0,15.9213,15.9392,15.9124,15.9213,916394.0
2023-07-28 09:30:00,17.53,17.59,17.5,17.51,298294.0,15.9319,15.9864,15.9046,15.9137,298294.0
2023-07-28 09:35:00,17.51,17.53,17.42,17.44,161167.0,15.9137,15.9319,15.8319,15.8501,161167.0
2023-07-28 09:40:00,17.44,17.49,17.44,17.48,94710.0,15.8501,15.8956,15.8501,15.8865,94710.0
2023-07-28 09:45:00,17.48,17.53,17.46,17.53,114866.0,15.8865,15.9319,15.8683,15.9319,114866.0
2023-07-28 09:50:00,17.53,17.56,17.51,17.55,143008.0,15.9319,15.9592,15.9137,15.9501,143008.0
2023-07-28 09:55:00,17.55,17.58,17.54,17.57,136413.0,15.9501,15.9774,15.941,15.9683,136413.0
2023-07-28 10:00:00,17.57,17.6,17.56,17.58,97371.0,15.9683,15.9955,15.9592,15.9774,97371.0
2023-07-28 10:05:00,17.58,17.61,17.56,17.61,116143.0,15.9774,16.0046,15.9592,16.0046,116143.0
2023-07-28 10:10:00,17.61,17.62,17.59,17.62,177152.0,16.0046,16.0137,15.9864,16.0137,177152.0
2023-07-28 10:15:00,17.62,17.64,17.61,17.64,82931.0,16.0137,16.0319,16.0046,16.0319,82931.0
2023-07-28 10:20:00,17.64,17.65,17.61,17.62,101841.0,16.0319,16.041,16.0046,16.0137,101841.0
2023-07-28 10:25:00,17.61,17.62,17.57,17.58,143764.0,16.0046,16.0137,15.9683,15.9774,143764.0
2023-07-28 10:30:00,17.59,17.59,17.56,17.57,86335.0,15.9864,15.9864,15.9592,15.9683,86335.0
2023-07-28 10:35:00,17.56,17.58,17.55,17.57,86930.0,15.9592,15.9774,15.9501,15.9683,86930.0
2023-07-28 10:40:00,17.57,17.58,17.55,17.56,107612.0,15.9683,15.9774,15.9501,15.9592,107612.0
2023-07-28 10:45:00,17.57,17.59,17.56,17.59,76392.0,15.9683,15.9864,15.9592,15.9864,76392.0
2023-07-28 10:50:00,17.59,17.59,17.56,17.58,72489.0,15.9864,15.9864,15.9592,15.9774,72489.0
2023-07-28 10:55:00,17.58,17.59,17.57,17.59,50066.0,15.9774,15.9864,15.9683,15.9864,50066.0
2023-07-28 11:00:00,17.59,17.59,17.57,17.57,40187.0,15.9864,15.9864,15.9683,15.9683,40187.0
2023-07-28 11:05:00,17.57,17.58,17.55,17.55,60440.0,15.9683,15.9774,15.9501,15.9501,60440.0
2023-07-28 11:10:00,17.55,17.57,17.55,17.56,58571.0,15.9501,15.9683,15.9501,15.9592,58571.0
2023-07-28 11:15:00,17.55,17.57,17.55,17.57,50817.0,15.9501,15.9683,15.9501,15.9683,50817.0
2023-07-28 11:20:00,17.57,17.59,17.56,17.57,100470.0,15.9683,15.9864,15.9592,15.9683,100470.0
2023-07-28 11:25:00,17.58,17.59,17.56,17.57,88799.0,15.9774,15.9864,15.9592,15.9683,88799.0
2023-07-28 11:30:00,17.57,17.57,17.54,17.55,113304.0,15.9683,15.9683,15.941,15.9501,113304.0
2023-07-28 11:35:00,17.54,17.55,17.53,17.53,66509.0,15.941,15.9501,15.9319,15.9319,66509.0
2023-07-28 11:40:00,17.54,17.56,17.53,17.56,58484.0,15.941,15.9592,15.9319,15.9592,58484.0
2023-07-28 11:45:00,17.56,17.56,17.53,17.53,57070.0,15.9592,15.9592,15.9319,15.9319,57070.0
2023-07-28 11:50:00,17.54,17.55,17.51,17.52,115435.0,15.941,15.9501,15.9137,15.9228,115435.0
2023-07-28 11:55:00,17.52,17.52,17.5,17.51,158621.0,15.9228,15.9228,15.9046,15.9137,158621.0
2023-07-28 12:00:00,17.51,17.52,17.48,17.48,167358.0,15.9137,15.9228,15.8865,15.8865,167358.0
2023-07-28 12:05:00,17.49,17.5,17.46,17.49,177343.0,15.8956,15.9046,15.8683,15.8956,177343.0
2023-07-28 12:10:00,17.49,17.5,17.48,17.5,86506.0,15.8956,15.9046,15.8865,15.9046,86506.0
2023-07-28 12:15:00,17.5,17.5,17.49,17.5,45175.0,15.9046,15.9046,15.8956,15.9046,45175.0
2023-07-28 12:20:00,17.5,17.51,17.49,17.51,99872.0,15.9046,15.9137,15.8956,15.9137,99872.0
2023-07-28 12:25:00,17.51,17.51,17.49,17.5,50879.0,15.9137,15.9137,15.8956,15.9046,50879.0
2023-07-28 12:30:00,17.5,17.51,17.49,17.5,26229.0,15.9046,15.9137,15.8956,15.9046,26229.0
2023-07-28 12:35:00,17.51,17.52,17.5,17.52,65709.0,15.9137,15.9228,15.9046,15.9228,65709.0
2023-07-28 12:40:00,17.52,17.53,17.51,17.52,46076.0,15.9228,15.9319,15.9137,15.9228,46076.0
2023-07-28 12:45:00,17.52,17.54,17.52,17.53,111873.0,15.9228,15.941,15.9228,15.9319,111873.0
2023-07-28 12:50:00,17.53,17.53,17.51,17.52,44495.0,15.9319,15.9319,15.9137,15.9228,44495.0
2023-07-28 12:55:00,17.52,17.52,17.51,17.52,16912.0,15.9228,15.9228,15.9137,15.9228,16912.0
2023-07-28 13:00:00,17.52,17.53,17.51,17.52,71395.0,15.9228,15.9319,15.9137,15.9228,71395.0
2023-07-28 13:05:00,17.52,17.52,17.51,17.52,22175.0,15.9228,15.9228,15.9137,15.9228,22175.0
2023-07-28 13:10:00,17.51,17.54,17.51,17.53,65272.0,15.9137,15.941,15.9137,15.9319,65272.0
2023-07-28 13:15:00,17.54,17.55,17.53,17.54,93447.0,15.941,15.9501,15.9319,15.941,93447.0
2023-07-28 13:20:00,17.54,17.54,17.53,17.54,47635.0,15.941,15.941,15.9319,15.941,47635.0
2023-07-28 13:25:00,17.53,17.54,17.52,17.52,40041.0,15.9319,15.941,15.9228,15.9228,40041.0
2023-07-28 13:30:00,17.52,17.54,17.51,17.52,158601.0,15.9228,15.941,15.9137,15.9228,158601.0
2023-07-28 13:35:00,17.52,17.53,17.52,17.53,12126.0,15.9228,15.9319,15.9228,15.9319,12126.0
2023-07-28 13:40:00,17.52,17.54,17.52,17.53,122033.0,15.9228,15.941,15.9228,15.9319,122033.0
2023-07-28 13:45:00,17.53,17.53,17.52,17.53,22922.0,15.9319,15.9319,15.9228,15.9319,22922.0
2023-07-28 13:50:00,17.53,17.53,17.51,17.53,76052.0,15.9319,15.9319,15.9137,15.9319,76052.0
2023-07-28 13:55:00,17.53,17.54,17.52,17.54,68434.0,15.9319,15.941,15.9228,15.941,68434.0
2023-07-28 14:00:00,17.54,17.54,17.53,17.54,32489.0,15.941,15.941,15.9319,15.941,32489.0
2023-07-28 14:05:00,17.54,17.54,17.53,17.54,38412.0,15.941,15.941,15.9319,15.941,38412.0
2023-07-28 14:10:00,17.54,17.55,17.53,17.54,60289.0,15.941,15.9501,15.9319,15.941,60289.0
2023-07-28 14:15:00,17.54,17.54,17.53,17.54,53945.0,15.941,15.941,15.9319,15.941,53945.0
2023-07-28 14:20:00,17.53,17.55,17.53,17.54,51805.0,15.9319,15.9501,15.9319,15.941,51805.0
2023-07-28 14:25:00,17.54,17.54,17.53,17.54,54967.0,15.941,15.941,15.9319,15.941,54967.0
2023-07-28 14:30:00,17.54,17.56,17.53,17.55,323847.0,15.941,15.9592,15.9319,15.9501,323847.0
2023-07-28 14:35:00,17.54,17.55,17.52,17.53,63532.0,15.941,15.9501,15.9228,15.9319,63532.0
2023-07-28 14:40:00,17.53,17.54,17.53,17.54,27543.0,15.9319,15.941,15.9319,15.941,27543.0
2023-07-28 14:45:00,17.54,17.54,17.53,17.54,50142.0,15.941,15.941,15.9319,15.941,50142.0
2023-07-28 14:50:00,17.54,17.54,17.53,17.54,34862.0,15.941,15.941,15.9319,15.941,34862.0
2023-07-28 14:55:00,17.54,17.55,17.53,17.55,91473.0,15.941,15.9501,15.9319,15.9501,91473.0
2023-07-28 15:00:00,17.55,17.55,17.54,17.55,29126.0,15.9501,15.9501,15.941,15.9501,29126.0
2023-07-28 15:05:00,17.55,17.55,17.54,17.55,43082.0,15.9501,15.9501,15.941,15.9501,43082.0
2023-07-28 15:10:00,17.54,17.55,17.54,17.55,42361.0,15.941,15.9501,15.941,15.9501,42361.0
2023-07-28 15:15:00,17.55,17.55,17.54,17.54,19352.0,15.9501,15.9501,15.941,15.941,19352.0
2023-07-28 15:20:00,17.55,17.56,17.54,17.56,122854.0,15.9501,15.9592,15.941,15.9592,122854.0
2023-07-28 15:25:00,17.55,17.57,17.55,17.55,151207.0,15.9501,15.9683,15.9501,15.9501,151207.0
2023-07-28 15:30:00,17.55,17.56,17.55,17.55,91816.0,15.9501,15.9592,15.9501,15.9501,91816.0
2023-07-28 15:35:00,17.55,17.56,17.55,17.55,57279.0,15.9501,15.9592,15.9501,15.9501,57279.0
2023-07-28 15:40:00,17.55,17.56,17.55,17.55,113322.0,15.9501,15.9592,15.9501,15.9501,113322.0
2023-07-28 15:45:00,17.55,17.56,17.54,17.55,119654.0,15.9501,15.9592,15.941,15.9501,119654.0
2023-07-28 15:50:00,17.54,17.57,17.54,17.57,277207.0,15.941,15.9683,15.941,15.9683,277207.0
2023-07-28 15:55:00,17.57,17.57,17.56,17.56,399663.0,15.9683,15.9683,15.9592,15.9592,399663.0
2023-07-31 09:30:00,17.63,17.74,17.61,17.72,284170.0,16.0228,16.1228,16.0046,16.1046,284170.0
2023-07-31 09:35:00,17.73,17.74,17.65,17.66,129438.0,16.1137,16.1228,16.041,16.0501,129438.0
2023-07-31 09:40:00,17.66,17.73,17.65,17.73,96903.0,16.0501,16.1137,16.041,16.1137,96903.0
2023-07-31 09:45:00,17.73,17.75,17.69,17.72,95193.0,16.1137,16.1319,16.0773,16.1046,95193.0
2023-07-31 09:50:00,17.71,17.73,17.68,17.7,73692.0,16.0955,16.1137,16.0682,16.0864,73692.0
2023-07-31 09:55:00,17.7,17.71,17.66,17.69,173000.0,16.0864,16.0955,16.0501,16.0773,173000.0
2023-07-31 10:00:00,17.69,17.72,17.68,17.72,158977.0,16.0773,16.1046,16.0682,16.1046,158977.0
2023-07-31 10:05:00,17.71,17.72,17.67,17.67,117767.0,16.0955,16.1046,16.0592,16.0592,117767.0
2023-07-31 10:10:00,17.68,17.68,17.64,17.66,112969.0,16.0682,16.0682,16.0319,16.0501,112969.0
2023-07-31 10:15:00,17.66,17.69,17.66,17.68,77683.0,16.0501,16.0773,16.0501,16.0682,77683.0
2023-07-31 10:20:00,17.68,17.68,17.66,17.68,84566.0,16.0682,16.0682,16.0501,16.0682,84566.0
2023-07-31 10:25:00,17.68,17.7,17.67,17.7,82834.0,16.0682,16.0864,16.0592,16.0864,82834.0
2023-07-31 10:30:00,17.7,17.7,17.67,17.68,110292.0,16.0864,16.0864,16.0592,16.0682,110292.0
2023-07-31 10:35:00,17.68,17.71,17.67,17.7,156504.0,16.0682,16.0955,16.0592,16.0864,156504.0
2023-07-31 10:40:00,17.7,17.73,17.69,17.73,85645.0,16.0864,16.1137,16.0773,16.1137,85645.0
2023-07-31 10:45:00,17.73,17.73,17.69,17.7,107953.0,16.1137,16.1137,16.0773,16.0864,107953.0
2023-07-31 10:50:00,17.69,17.7,17.67,17.68,114883.0,16.0773,16.0864,16.0592,16.0682,114883.0
2023-07-31 10:55:00,17.67,17.69,17.67,17.69,99110.0,16.0592,16.0773,16.0592,16.0773,99110.0
2023-07-31 11:00:00,17.69,17.69,17.66,17.66,105191.0,16.0773,16.0773,16.0501,16.0501,105191.0
2023-07-31 11:05:00,17.66,17.69,17.66,17.69,78956.0,16.0501,16.0773,16.0501,16.0773,78956.0
2023-07-31 11:10:00,17.69,17.7,17.68,17.7,79608.0,16.0773,16.0864,16.0682,16.0864,79608.0
2023-07-31 11:15:00,17.7,17.71,17.69,17.71,113432.0,16.0864,16.0955,16.0773,16.0955,113432.0
2023-07-31 11:20:00,17.71,17.72,17.7,17.71,64529.0,16.0955,16.1046,16.0864,16.0955,64529.0
2023-07-31 11:25:00,17.71,17.72,17.71,17.71,84540.0,16.0955,16.1046,16.0955,16.0955,84540.0
2023-07-31 11:30:00,17.71,17.72,17.69,17.69,158643.0,16.0955,16.1046,16.0773,16.0773,158643.0
2023-07-31 11:35:00,17.7,17.7,17.69,17.7,21943.0,16.0864,16.0864,16.0773,16.0864,21943.0
2023-07-31 11:40:00,17.7,17.71,17.69,17.71,60257.0,16.0864,16.0955,16.0773,16.0955,60257.0
2023-07-31 11:45:00,17.7,17.71,17.69,17.71,83232.0,16.0864,16.0955,16.0773,16.0955,83232.0
2023-07-31 11:50:00,17.71,17.71,17.69,17.7,70309.0,16.0955,16.0955,16.0773,16.0864,70309.0
2023-07-31 11:55:00,17.7,17.71,17.69,17.71,88476.0,16.0864,16.0955,16.0773,16.0955,88476.0
2023-07-31 12:00:00,17.7,17.72,17.7,17.71,63253.0,16.0864,16.1046,16.0864,16.0955,63253.0
2023-07-31 12:05:00,17.71,17.71,17.7,17.71,50608.0,16.0955,16.0955,16.0864,16.0955,50608.0
2023-07-31 12:10:00,17.7,17.72,17.7,17.71,60987.0,16.0864,16.1046,16.0864,16.0955,60987.0
2023-07-31 12:15:00,17.71,17.72,17.69,17.7,116817.0,16.0955,16.1046,16.0773,16.0864,116817.0
2023-07-31 12:20:00,17.7,17.7,17.68,17.7,65695.0,16.0864,16.0864,16.0682,16.0864,65695.0
2023-07-31 12:25:00,17.7,17.7,17.69,17.7,20031.0,16.0864,16.0864,16.0773,16.0864,20031.0
2023-07-31 12:30:00,17.7,17.7,17.68,17.69,47421.0,16.0864,16.0864,16.0682,16.0773,47421.0
2023-07-31 12:35:00,17.68,17.69,17.68,17.69,68552.0,16.0682,16.0773,16.0682,16.0773,68552.0
2023-07-31 12:40:00,17.69,17.7,17.68,17.7,61568.0,16.0773,16.0864,16.0682,16.0864,61568.0
2023-07-31 12:45:00,17.7,17.71,17.69,17.71,71826.0,16.0864,16.0955,16.0773,16.0955,71826.0
2023-07-31 12:50:00,17.7,17.71,17.7,17.71,27133.0,16.0864,16.0955,16.0864,16.0955,27133.0
2023-07-31 12:55:00,17.7,17.71,17.68,17.7,104145.0,16.0864,16.0955,16.0682,16.0864,104145.0
2023-07-31 13:00:00,17.7,17.7,17.69,17.7,26641.0,16.0864,16.0864,16.0773,16.0864,26641.0
2023-07-31 13:05:00,17.7,17.7,17.69,17.7,34203.0,16.0864,16.0864,16.0773,16.0864,34203.0
2023-07-31 13:10:00,17.7,17.71,17.69,17.7,100044.0,16.0864,16.0955,16.0773,16.0864,100044.0
2023-07-31 13:15:00,17.7,17.7,17.69,17.7,38004.0,16.0864,16.0864,16.0773,16.0864,38004.0
2023-07-31 13:20:00,17.7,17.7,17.69,17.7,48055.0,16.0864,16.0864,16.0773,16.0864,48055.0
2023-07-31 13:25:00,17.7,17.7,17.69,17.7,34718.0,16.0864,16.0864,16.0773,16.0864,34718.0
2023-07-31 13:30:00,17.7,17.7,17.69,17.7,36476.0,16.0864,16.0864,16.0773,16.0864,36476.0
2023-07-31 13:35:00,17.7,17.7,17.69,17.69,38819.0,16.0864,16.0864,16.0773,16.0773,38819.0
2023-07-31 13:40:00,17.7,17.71,17.69,17.7,143255.0,16.0864,16.0955,16.0773,16.0864,143255.0
2023-07-31 13:45:00,17.7,17.71,17.69,17.7,87145.0,16.0864,16.0955,16.0773,16.0864,87145.0
2023-07-31 13:50:00,17.7,17.7,17.69,17.7,37083.0,16.0864,16.0864,16.0773,16.0864,37083.0
2023-07-31 13:55:00,17.7,17.7,17.69,17.7,45716.0,16.0864,16.0864,16.0773,16.0864,45716.0
2023-07-31 14:00:00,17.7,17.72,17.69,17.71,167007.0,16.0864,16.1046,16.0773,16.0955,167007.0
2023-07-31 14:05:00,17.71,17.71,17.68,17.69,75905.0,16.0955,16.0955,16.0682,16.0773,75905.0
2023-07-31 14:10:00,17.68,17.69,17.68,17.69,27462.0,16.0682,16.0773,16.0682,16.0773,27462.0
2023-07-31 14:15:00,17.69,17.69,17.67,17.68,44760.0,16.0773,16.0773,16.0592,16.0682,44760.0
2023-07-31 14:20:00,17.68,17.68,17.67,17.68,80094.0,16.0682,16.0682,16.0592,16.0682,80094.0
2023-07-31 14:25:00,17.68,17.68,17.67,17.68,37824.0,16.0682,16.0682,16.0592,16.0682,37824.0
2023-07-31 14:30:00,17.68,17.68,17.67,17.68,37671.0,16.0682,16.0682,16.0592,16.0682,37671.0
2023-07-31 14:35:00,17.68,17.68,17.67,17.67,44029.0,16.0682,16.0682,16.0592,16.0592,44029.0
2023-07-31 14:40:00,17.68,17.68,17.66,17.66,64533.0,16.0682,16.0682,16.0501,16.0501,64533.0
2023-07-31 14:45:00,17.66,17.67,17.66,17.67,66521.0,16.0501,16.0592,16.0501,16.0592,66521.0
2023-07-31 14:50:00,17.67,17.68,17.66,17.68,99213.0,16.0592,16.0682,16.0501,16.0682,99213.0
2023-07-31 14:55:00,17.68,17.68,17.67,17.68,32036.0,16.0682,16.0682,16.0592,16.0682,32036.0
2023-07-31 15:00:00,17.68,17.68,17.67,17.68,38069.0,16.0682,16.0682,16.0592,16.0682,38069.0
2023-07-31 15:05:00,17.68,17.68,17.66,17.68,137849.0,16.0682,16.0682,16.0501,16.0682,137849.0
2023-07-31 15:10:00,17.68,17.68,17.67,17.68,49477.0,16.0682,16.0682,16.0592,16.0682,49477.0
2023-07-31 15:15:00,17.67,17.68,17.67,17.68,48158.0,16.0592,16.0682,16.0592,16.0682,48158.0
2023-07-31 15:20:00,17.67,17.69,17.67,17.69,128663.0,16.0592,16.0773,16.0592,16.0773,128663.0
2023-07-31 15:25:00,17.69,17.7,17.68,17.7,103869.0,16.0773,16.0864,16.0682,16.0864,103869.0
2023-07-31 15:30:00,17.7,17.71,17.68,17.69,235383.0,16.0864,16.0955,16.0682,16.0773,235383.0
2023-07-31 15:35:00,17.69,17.69,17.68,17.69,87078.0,16.0773,16.0773,16.0682,16.0773,87078.0
2023-07-31 15:40:00,17.69,17.7,17.68,17.69,248924.0,16.0773,16.0864,16.0682,16.0773,248924.0
2023-07-31 15:45:00,17.69,17.69,17.67,17.68,273431.0,16.0773,16.0773,16.0592,16.0682,273431.0
2023-07-31 15:50:00,17.68,17.69,17.67,17.69,535642.0,16.0682,16.0773,16.0592,16.0773,535642.0
2023-07-31 15:55:00,17.69,17.71,17.68,17.71,793395.0,16.0773,16.0955,16.0682,16.0955,793395.0
2023-08-01 09:30:00,17.73,17.78,17.58,17.59,389279.0,16.1137,16.1591,15.9774,15.9864,389279.0
2023-08-01 09:35:00,17.59,17.69,17.57,17.61,120564.0,15.9864,16.0773,15.9683,16.0046,120564.0
2023-08-01 09:40:00,17.62,17.63,17.56,17.59,135991.0,16.0137,16.0228,15.9592,15.9864,135991.0
2023-08-01 09:45:00,17.59,17.62,17.57,17.61,109264.0,15.9864,16.0137,15.9683,16.0046,109264.0
2023-08-01 09:50:00,17.6,17.61,17.56,17.57,58904.0,15.9955,16.0046,15.9592,15.9683,58904.0
2023-08-01 09:55:00,17.56,17.58,17.53,17.57,59334.0,15.9592,15.9774,15.9319,15.9683,59334.0
2023-08-01 10:00:00,17.57,17.6,17.54,17.57,151853.0,15.9683,15.9955,15.941,15.9683,151853.0
2023-08-01 10:05:00,17.57,17.58,17.5,17.52,182493.0,15.9683,15.9774,15.9046,15.9228,182493.0
2023-08-01 10:10:00,17.52,17.56,17.51,17.54,59898.0,15.9228,15.9592,15.9137,15.941,59898.0
2023-08-01 10:15:00,17.54,17.55,17.52,17.54,62359.0,15.941,15.9501,15.9228,15.941,62359.0
2023-08-01 10:20:00,17.54,17.55,17.49,17.5,177587.0,15.941,15.9501,15.8956,15.9046,177587.0
2023-08-01 10:25:00,17.5,17.5,17.44,17.45,144332.0,15.9046,15.9046,15.8501,15.8592,144332.0
2023-08-01 10:30:00,17.45,17.46,17.44,17.45,113717.0,15.8592,15.8683,15.8501,15.8592,113717.0
2023-08-01 10:35:00,17.45,17.46,17.44,17.45,105898.0,15.8592,15.8683,15.8501,15.8592,105898.0
2023-08-01 10:40:00,17.45,17.45,17.4,17.4,124823.0,15.8592,15.8592,15.8138,15.8138,124823.0
2023-08-01 10:45:00,17.4,17.44,17.4,17.43,73255.0,15.8138,15.8501,15.8138,15.841,73255.0
2023-08-01 10:50:00,17.42,17.43,17.38,17.39,183980.0,15.8319,15.841,15.7956,15.8047,183980.0
2023-08-01 10:55:00,17.39,17.42,17.39,17.4,121702.0,15.8047,15.8319,15.8047,15.8138,121702.0
2023-08-01 11:00:00,17.4,17.43,17.4,17.43,89979.0,15.8138,15.841,15.8138,15.841,89979.0
2023-08-01 11:05:00,17.43,17.43,17.4,17.42,92422.0,15.841,15.841,15.8138,15.8319,92422.0
2023-08-01 11:10:00,17.43,17.44,17.42,17.43,69154.0,15.841,15.8501,15.8319,15.841,69154.0
2023-08-01 11:15:00,17.43,17.43,17.41,17.43,62622.0,15.841,15.841,15.8229,15.841,62622.0
2023-08-01 11:20:00,17.43,17.43,17.41,17.41,51305.0,15.841,15.841,15.8229,15.8229,51305.0
2023-08-01 11:25:00,17.41,17.43,17.41,17.41,78497.0,15.8229,15.841,15.8229,15.8229,78497.0
2023-08-01 11:30:00,17.42,17.42,17.41,17.41,65186.0,15.8319,15.8319,15.8229,15.8229,65186.0
2023-08-01 11:35:00,17.41,17.43,17.4,17.4,93797.0,15.8229,15.841,15.8138,15.8138,93797.0
2023-08-01 11:40:00,17.41,17.43,17.38,17.39,215563.0,15.8229,15.841,15.7956,15.8047,215563.0
2023-08-01 11:45:00,17.39,17.4,17.38,17.39,77472.0,15.8047,15.8138,15.7956,15.8047,77472.0
2023-08-01 11:50:00,17.39,17.41,17.39,17.41,51885.0,15.8047,15.8229,15.8047,15.8229,51885.0
2023-08-01 11:55:00,17.41,17.42,17.39,17.41,70754.0,15.8229,15.8319,15.8047,15.8229,70754.0
2023-08-01 12:00:00,17.41,17.44,17.41,17.44,55816.0,15.8229,15.8501,15.8229,15.8501,55816.0
2023-08-01 12:05:00,17.44,17.45,17.42,17.45,86479.0,15.8501,15.8592,15.8319,15.8592,86479.0
2023-08-01 12:10:00,17.45,17.47,17.44,17.47,105210.0,15.8592,15.8774,15.8501,15.8774,105210.0
2023-08-01 12:15:00,17.47,17.48,17.45,17.46,138017.0,15.8774,15.8865,15.8592,15.8683,138017.0
2023-08-01 12:20:00,17.46,17.47,17.44,17.45,139102.0,15.8683,15.8774,15.8501,15.8592,139102.0
2023-08-01 12:25:00,17.45,17.46,17.44,17.45,41963.0,15.8592,15.8683,15.8501,15.8592,41963.0
2023-08-01 12:30:00,17.46,17.47,17.45,17.46,24761.0,15.8683,15.8774,15.8592,15.8683,24761.0
2023-08-01 12:35:00,17.46,17.47,17.46,17.46,33941.0,15.8683,15.8774,15.8683,15.8683,33941.0
2023-08-01 12:40:00,17.46,17.49,17.46,17.48,114637.0,15.8683,15.8956,15.8683,15.8865,114637.0
2023-08-01 12:45:00,17.48,17.48,17.46,17.46,33451.0,15.8865,15.8865,15.8683,15.8683,33451.0
2023-08-01 12:50:00,17.46,17.47,17.44,17.45,42936.0,15.8683,15.8774,15.8501,15.8592,42936.0
2023-08-01 12:55:00,17.45,17.46,17.44,17.45,49661.0,15.8592,15.8683,15.8501,15.8592,49661.0
2023-08-01 13:00:00,17.45,17.45,17.44,17.45,71809.0,15.8592,15.8592,15.8501,15.8592,71809.0
2023-08-01 13:05:00,17.45,17.45,17.43,17.45,79721.0,15.8592,15.8592,15.841,15.8592,79721.0
2023-08-01 13:10:00,17.45,17.46,17.44,17.46,22927.0,15.8592,15.8683,15.8501,15.8683,22927.0
2023-08-01 13:15:00,17.46,17.48,17.45,17.48,91013.0,15.8683,15.8865,15.8592,15.8865,91013.0
2023-08-01 13:20:00,17.48,17.48,17.47,17.48,38004.0,15.8865,15.8865,15.8774,15.8865,38004.0
2023-08-01 13:25:00,17.48,17.5,17.47,17.5,52757.0,15.8865,15.9046,15.8774,15.9046,52757.0
2023-08-01 13:30:00,17.5,17.51,17.49,17.51,47015.0,15.9046,15.9137,15.8956,15.9137,47015.0
2023-08-01 13:35:00,17.51,17.53,17.5,17.53,46305.0,15.9137,15.9319,15.9046,15.9319,46305.0
2023-08-01 13:40:00,17.53,17.53,17.52,17.53,27969.0,15.9319,15.9319,15.9228,15.9319,27969.0
2023-08-01 13:45:00,17.53,17.54,17.52,17.54,30577.0,15.9319,15.941,15.9228,15.941,30577.0
2023-08-01 13:50:00,17.54,17.54,17.52,17.53,89045.0,15.941,15.941,15.9228,15.9319,89045.0
2023-08-01 13:55:00,17.53,17.53,17.52,17.53,41313.0,15.9319,15.9319,15.9228,15.9319,41313.0
2023-08-01 14:00:00,17.53,17.53,17.52,17.53,27583.0,15.9319,15.9319,15.9228,15.9319,27583.0
2023-08-01 14:05:00,17.53,17.53,17.51,17.53,74941.0,15.9319,15.9319,15.9137,15.9319,74941.0
2023-08-01 14:10:00,17.53,17.54,17.52,17.53,155153.0,15.9319,15.941,15.9228,15.9319,155153.0
2023-08-01 14:15:00,17.53,17.54,17.52,17.54,71508.0,15.9319,15.941,15.9228,15.941,71508.0
2023-08-01 14:20:00,17.54,17.54,17.52,17.53,90792.0,15.941,15.941,15.9228,15.9319,90792.0
2023-08-01 14:25:00,17.53,17.55,17.52,17.54,204313.0,15.9319,15.9501,15.9228,15.941,204313.0
2023-08-01 14:30:00,17.54,17.55,17.53,17.53,83688.0,15.941,15.9501,15.9319,15.9319,83688.0
2023-08-01 14:35:00,17.53,17.54,17.52,17.53,62620.0,15.9319,15.941,15.9228,15.9319,62620.0
2023-08-01 14:40:00,17.52,17.54,17.52,17.54,35014.0,15.9228,15.941,15.9228,15.941,35014.0
2023-08-01 14:45:00,17.54,17.55,17.54,17.55,31756.0,15.941,15.9501,15.941,15.9501,31756.0
2023-08-01 14:50:00,17.55,17.55,17.53,17.54,49312.0,15.9501,15.9501,15.9319,15.941,49312.0
2023-08-01 14:55:00,17.54,17.54,17.53,17.54,33235.0,15.941,15.941,15.9319,15.941,33235.0
2023-08-01 15:00:00,17.54,17.54,17.53,17.54,59614.0,15.941,15.941,15.9319,15.941,59614.0
2023-08-01 15:05:00,17.54,17.55,17.53,17.55,60593.0,15.941,15.9501,15.9319,15.9501,60593.0
2023-08-01 15:10:00,17.54,17.55,17.54,17.55,28576.0,15.941,15.9501,15.941,15.9501,28576.0
2023-08-01 15:15:00,17.55,17.55,17.53,17.54,133874.0,15.9501,15.9501,15.9319,15.941,133874.0
2023-08-01 15:20:00,17.54,17.55,17.53,17.55,74032.0,15.941,15.9501,15.9319,15.9501,74032.0
2023-08-01 15:25:00,17.55,17.55,17.52,17.53,82743.0,15.9501,15.9501,15.9228,15.9319,82743.0
2023-08-01 15:30:00,17.53,17.53,17.52,17.53,78915.0,15.9319,15.9319,15.9228,15.9319,78915.0
2023-08-01 15:35:00,17.53,17.53,17.5,17.51,209833.0,15.9319,15.9319,15.9046,15.9137,209833.0
2023-08-01 15:40:00,17.51,17.51,17.5,17.5,98435.0,15.9137,15.9137,15.9046,15.9046,98435.0
2023-08-01 15:45:00,17.51,17.51,17.5,17.51,65472.0,15.9137,15.9137,15.9046,15.9137,65472.0
2023-08-01 15:50:00,17.5,17.54,17.5,17.54,307663.0,15.9046,15.941,15.9046,15.941,307663.0
2023-08-01 15:55:00,17.54,17.57,17.53,17.57,700563.0,15.941,15.9683,15.9319,15.9683,700563.0
2023-08-02 09:30:00,17.42,17.43,17.32,17.34,207006.0,15.8319,15.841,15.7411,15.7592,207006.0
2023-08-02 09:35:00,17.35,17.4,17.32,17.39,82464.0,15.7683,15.8138,15.7411,15.8047,82464.0
2023-08-02 09:40:00,17.39,17.41,17.36,17.39,77117.0,15.8047,15.8229,15.7774,15.8047,77117.0
2023-08-02 09:45:00,17.39,17.42,17.37,17.41,65219.0,15.8047,15.8319,15.7865,15.8229,65219.0
2023-08-02 09:50:00,17.41,17.43,17.39,17.41,36323.0,15.8229,15.841,15.8047,15.8229,36323.0
2023-08-02 09:55:00,17.41,17.41,17.37,17.38,66186.0,15.8229,15.8229,15.7865,15.7956,66186.0
2023-08-02 10:00:00,17.38,17.39,17.37,17.38,112209.0,15.7956,15.8047,15.7865,15.7956,112209.0
2023-08-02 10:05:00,17.37,17.38,17.34,17.35,45463.0,15.7865,15.7956,15.7592,15.7683,45463.0
2023-08-02 10:10:00,17.35,17.38,17.34,17.37,54514.0,15.7683,15.7956,15.7592,15.7865,54514.0
2023-08-02 10:15:00,17.36,17.37,17.33,17.34,66726.0,15.7774,15.7865,15.7501,15.7592,66726.0
2023-08-02 10:20:00,17.33,17.35,17.32,17.35,93787.0,15.7501,15.7683,15.7411,15.7683,93787.0
2023-08-02 10:25:00,17.35,17.38,17.34,17.37,77119.0,15.7683,15.7956,15.7592,15.7865,77119.0
2023-08-02 10:30:00,17.38,17.43,17.37,17.39,92707.0,15.7956,15.841,15.7865,15.8047,92707.0
2023-08-02 10:35:00,17.39,17.4,17.31,17.32,108706.0,15.8047,15.8138,15.732,15.7411,108706.0
2023-08-02 10:40:00,17.32,17.33,17.3,17.3,90749.0,15.7411,15.7501,15.7229,15.7229,90749.0
2023-08-02 10:45:00,17.3,17.31,17.27,17.27,57637.0,15.7229,15.732,15.6956,15.6956,57637.0
2023-08-02 10:50:00,17.27,17.28,17.24,17.26,113489.0,15.6956,15.7047,15.6684,15.6865,113489.0
2023-08-02 10:55:00,17.26,17.26,17.22,17.22,86369.0,15.6865,15.6865,15.6502,15.6502,86369.0
2023-08-02 11:00:00,17.23,17.25,17.22,17.24,104154.0,15.6593,15.6774,15.6502,15.6684,104154.0
2023-08-02 11:05:00,17.23,17.26,17.23,17.26,47273.0,15.6593,15.6865,15.6593,15.6865,47273.0
2023-08-02 11:10:00,17.26,17.27,17.25,17.27,41406.0,15.6865,15.6956,15.6774,15.6956,41406.0
2023-08-02 11:15:00,17.26,17.27,17.25,17.25,31910.0,15.6865,15.6956,15.6774,15.6774,31910.0
2023-08-02 11:20:00,17.25,17.29,17.24,17.28,143704.0,15.6774,15.7138,15.6684,15.7047,143704.0
2023-08-02 11:25:00,17.29,17.31,17.28,17.29,81656.0,15.7138,15.732,15.7047,15.7138,81656.0
2023-08-02 11:30:00,17.29,17.31,17.28,17.31,55704.0,15.7138,15.732,15.7047,15.732,55704.0
2023-08-02 11:35:00,17.3,17.32,17.3,17.32,86334.0,15.7229,15.7411,15.7229,15.7411,86334.0
2023-08-02 11:40:00,17.32,17.32,17.3,17.32,70840.0,15.7411,15.7411,15.7229,15.7411,70840.0
2023-08-02 11:45:00,17.32,17.32,17.3,17.31,54647.0,15.7411,15.7411,15.7229,15.732,54647.0
2023-08-02 11:50:00,17.31,17.32,17.3,17.3,26236.0,15.732,15.7411,15.7229,15.7229,26236.0
2023-08-02 11:55:00,17.31,17.32,17.3,17.32,58920.0,15.732,15.7411,15.7229,15.7411,58920.0
2023-08-02 12:00:00,17.32,17.33,17.31,17.32,98288.0,15.7411,15.7501,15.732,15.7411,98288.0
2023-08-02 12:05:00,17.32,17.33,17.3,17.32,61562.0,15.7411,15.7501,15.7229,15.7411,61562.0
2023-08-02 12:10:00,17.32,17.33,17.31,17.32,55870.0,15.7411,15.7501,15.732,15.7411,55870.0
2023-08-02 12:15:00,17.31,17.34,17.31,17.34,63434.0,15.732,15.7592,15.732,15.7592,63434.0
2023-08-02 12:20:00,17.34,17.34,17.33,17.34,30548.0,15.7592,15.7592,15.7501,15.7592,30548.0
2023-08-02 12:25:00,17.34,17.35,17.33,17.34,48345.0,15.7592,15.7683,15.7501,15.7592,48345.0
2023-08-02 12:30:00,17.34,17.34,17.33,17.34,26298.0,15.7592,15.7592,15.7501,15.7592,26298.0
2023-08-02 12:35:00,17.34,17.35,17.32,17.35,114364.0,15.7592,15.7683,15.7411,15.7683,114364.0
2023-08-02 12:40:00,17.34,17.35,17.33,17.34,44074.0,15.7592,15.7683,15.7501,15.7592,44074.0
2023-08-02 12:45:00,17.34,17.35,17.34,17.35,17276.0,15.7592,15.7683,15.7592,15.7683,17276.0
2023-08-02 12:50:00,17.34,17.34,17.31,17.32,49711.0,15.7592,15.7592,15.732,15.7411,49711.0
2023-08-02 12:55:00,17.32,17.32,17.31,17.32,26786.0,15.7411,15.7411,15.732,15.7411,26786.0
2023-08-02 13:00:00,17.32,17.32,17.31,17.31,14587.0,15.7411,15.7411,15.732,15.732,14587.0
2023-08-02 13:05:00,17.32,17.32,17.3,17.3,25004.0,15.7411,15.7411,15.7229,15.7229,25004.0
2023-08-02 13:10:00,17.3,17.31,17.3,17.3,35405.0,15.7229,15.732,15.7229,15.7229,35405.0
2023-08-02 13:15:00,17.3,17.31,17.3,17.3,32348.0,15.7229,15.732,15.7229,15.7229,32348.0
2023-08-02 13:20:00,17.3,17.31,17.3,17.3,28217.0,15.7229,15.732,15.7229,15.7229,28217.0
2023-08-02 13:25:00,17.3,17.32,17.3,17.31,59759.0,15.7229,15.7411,15.7229,15.732,59759.0
2023-08-02 13:30:00,17.31,17.33,17.31,17.32,97778.0,15.732,15.7501,15.732,15.7411,97778.0
2023-08-02 13:35:00,17.32,17.32,17.31,17.32,17293.0,15.7411,15.7411,15.732,15.7411,17293.0
2023-08-02 13:40:00,17.32,17.32,17.3,17.3,28727.0,15.7411,15.7411,15.7229,15.7229,28727.0
2023-08-02 13:45:00,17.3,17.3,17.29,17.3,70181.0,15.7229,15.7229,15.7138,15.7229,70181.0
2023-08-02 13:50:00,17.3,17.31,17.29,17.3,51192.0,15.7229,15.732,15.7138,15.7229,51192.0
2023-08-02 13:55:00,17.3,17.31,17.29,17.3,58363.0,15.7229,15.732,15.7138,15.7229,58363.0
2023-08-02 14:00:00,17.3,17.31,17.29,17.3,75962.0,15.7229,15.732,15.7138,15.7229,75962.0
2023-08-02 14:05:00,17.3,17.31,17.3,17.3,16966.0,15.7229,15.732,15.7229,15.7229,16966.0
2023-08-02 14:10:00,17.3,17.31,17.3,17.3,43775.0,15.7229,15.732,15.7229,15.7229,43775.0
2023-08-02 14:15:00,17.3,17.31,17.3,17.3,32866.0,15.7229,15.732,15.7229,15.7229,32866.0
2023-08-02 14:20:00,17.3,17.31,17.3,17.3,25233.0,15.7229,15.732,15.7229,15.7229,25233.0
2023-08-02 14:25:00,17.3,17.31,17.29,17.3,41751.0,15.7229,15.732,15.7138,15.7229,41751.0
2023-08-02 14:30:00,17.29,17.31,17.29,17.3,205357.0,15.7138,15.732,15.7138,15.7229,205357.0
2023-08-02 14:35:00,17.3,17.31,17.3,17.3,35708.0,15.7229,15.732,15.7229,15.7229,35708.0
2023-08-02 14:40:00,17.3,17.31,17.29,17.3,74243.0,15.7229,15.732,15.7138,15.7229,74243.0
2023-08-02 14:45:00,17.3,17.32,17.29,17.32,111541.0,15.7229,15.7411,15.7138,15.7411,111541.0
2023-08-02 14:50:00,17.32,17.33,17.31,17.32,131304.0,15.7411,15.7501,15.732,15.7411,131304.0
2023-08-02 14:55:00,17.32,17.33,17.31,17.32,59683.0,15.7411,15.7501,15.732,15.7411,59683.0
2023-08-02 15:00:00,17.32,17.33,17.31,17.32,70760.0,15.7411,15.7501,15.732,15.7411,70760.0
2023-08-02 15:05:00,17.32,17.34,17.31,17.34,77877.0,15.7411,15.7592,15.732,15.7592,77877.0
2023-08-02 15:10:00,17.34,17.34,17.33,17.34,82673.0,15.7592,15.7592,15.7501,15.7592,82673.0
2023-08-02 15:15:00,17.34,17.35,17.33,17.35,49301.0,15.7592,15.7683,15.7501,15.7683,49301.0
2023-08-02 15:20:00,17.35,17.35,17.33,17.34,174303.0,15.7683,15.7683,15.7501,15.7592,174303.0
2023-08-02 15:25:00,17.34,17.34,17.31,17.31,122976.0,15.7592,15.7592,15.732,15.732,122976.0
2023-08-02 15:30:00,17.32,17.32,17.3,17.3,57693.0,15.7411,15.7411,15.7229,15.7229,57693.0
2023-08-02 15:35:00,17.3,17.32,17.3,17.3,102194.0,15.7229,15.7411,15.7229,15.7229,102194.0
2023-08-02 15:40:00,17.3,17.32,17.3,17.31,167577.0,15.7229,15.7411,15.7229,15.732,167577.0
2023-08-02 15:45:00,17.31,17.33,17.31,17.32,209692.0,15.732,15.7501,15.732,15.7411,209692.0
2023-08-02 15:50:00,17.32,17.33,17.32,17.33,419760.0,15.7411,15.7501,15.7411,15.7501,419760.0
2023-08-02 15:55:00,17.33,17.37,17.32,17.37,1358661.0,15.7501,15.7865,15.7411,15.7865,1358661.0
2023-08-03 09:30:00,17.44,17.45,17.34,17.4,251529.0,15.8501,15.8592,15.7592,15.8138,251529.0
2023-08-03 09:35:00,17.4,17.44,17.34,17.35,123841.0,15.8138,15.8501,15.7592,15.7683,123841.0
2023-08-03 09:40:00,17.35,17.39,17.34,17.38,114068.0,15.7683,15.8047,15.7592,15.7956,114068.0
2023-08-03 09:45:00,17.38,17.4,17.36,17.39,99758.0,15.7956,15.8138,15.7774,15.8047,99758.0
2023-08-03 09:50:00,17.39,17.43,17.38,17.43,90655.0,15.8047,15.841,15.7956,15.841,90655.0
2023-08-03 09:55:00,17.43,17.44,17.4,17.4,96140.0,15.841,15.8501,15.8138,15.8138,96140.0
2023-08-03 10:00:00,17.4,17.42,17.38,17.39,113512.0,15.8138,15.8319,15.7956,15.8047,113512.0
2023-08-03 10:05:00,17.4,17.45,17.39,17.44,87101.0,15.8138,15.8592,15.8047,15.8501,87101.0
2023-08-03 10:10:00,17.43,17.45,17.4,17.41,76356.0,15.841,15.8592,15.8138,15.8229,76356.0
2023-08-03 10:15:00,17.41,17.42,17.39,17.39,53169.0,15.8229,15.8319,15.8047,15.8047,53169.0
2023-08-03 10:20:00,17.4,17.42,17.39,17.42,58350.0,15.8138,15.8319,15.8047,15.8319,58350.0
2023-08-03 10:25:00,17.41,17.45,17.41,17.44,58851.0,15.8229,15.8592,15.8229,15.8501,58851.0
2023-08-03 10:30:00,17.43,17.45,17.41,17.44,55878.0,15.841,15.8592,15.8229,15.8501,55878.0
2023-08-03 10:35:00,17.44,17.44,17.39,17.41,67728.0,15.8501,15.8501,15.8047,15.8229,67728.0
2023-08-03 10:40:00,17.41,17.44,17.4,17.44,123711.0,15.8229,15.8501,15.8138,15.8501,123711.0
2023-08-03 10:45:00,17.44,17.46,17.42,17.46,117941.0,15.8501,15.8683,15.8319,15.8683,117941.0
2023-08-03 10:50:00,17.46,17.49,17.45,17.48,118498.0,15.8683,15.8956,15.8592,15.8865,118498.0
2023-08-03 10:55:00,17.48,17.48,17.46,17.48,131484.0,15.8865,15.8865,15.8683,15.8865,131484.0
2023-08-03 11:00:00,17.48,17.52,17.47,17.52,100968.0,15.8865,15.9228,15.8774,15.9228,100968.0
2023-08-03 11:05:00,17.51,17.52,17.5,17.52,67860.0,15.9137,15.9228,15.9046,15.9228,67860.0
2023-08-03 11:10:00,17.52,17.53,17.5,17.51,82713.0,15.9228,15.9319,15.9046,15.9137,82713.0
2023-08-03 11:15:00,17.5,17.51,17.47,17.47,116136.0,15.9046,15.9137,15.8774,15.8774,116136.0
2023-08-03 11:20:00,17.48,17.5,17.47,17.5,51009.0,15.8865,15.9046,15.8774,15.9046,51009.0
2023-08-03 11:25:00,17.5,17.51,17.49,17.51,86953.0,15.9046,15.9137,15.8956,15.9137,86953.0
2023-08-03 11:30:00,17.5,17.52,17.49,17.51,83588.0,15.9046,15.9228,15.8956,15.9137,83588.0
2023-08-03 11:35:00,17.5,17.52,17.49,17.5,130834.0,15.9046,15.9228,15.8956,15.9046,130834.0
2023-08-03 11:40:00,17.5,17.51,17.49,17.5,43178.0,15.9046,15.9137,15.8956,15.9046,43178.0
2023-08-03 11:45:00,17.5,17.52,17.48,17.52,132464.0,15.9046,15.9228,15.8865,15.9228,132464.0
2023-08-03 11:50:00,17.52,17.53,17.51,17.53,49874.0,15.9228,15.9319,15.9137,15.9319,49874.0
2023-08-03 11:55:00,17.53,17.56,17.52,17.55,113882.0,15.9319,15.9592,15.9228,15.9501,113882.0
2023-08-03 12:00:00,17.56,17.56,17.54,17.55,162179.0,15.9592,15.9592,15.941,15.9501,162179.0
2023-08-03 12:05:00,17.55,17.56,17.55,17.56,26855.0,15.9501,15.9592,15.9501,15.9592,26855.0
2023-08-03 12:10:00,17.55,17.58,17.55,17.58,81764.0,15.9501,15.9774,15.9501,15.9774,81764.0
2023-08-03 12:15:00,17.57,17.6,17.57,17.6,32839.0,15.9683,15.9955,15.9683,15.9955,32839.0
2023-08-03 12:20:00,17.6,17.61,17.56,17.57,160312.0,15.9955,16.0046,15.9592,15.9683,160312.0
2023-08-03 12:25:00,17.57,17.58,17.55,17.57,67623.0,15.9683,15.9774,15.9501,15.9683,67623.0
2023-08-03 12:30:00,17.57,17.59,17.57,17.57,53343.0,15.9683,15.9864,15.9683,15.9683,53343.0
2023-08-03 12:35:00,17.57,17.58,17.57,17.57,24736.0,15.9683,15.9774,15.9683,15.9683,24736.0
2023-08-03 12:40:00,17.57,17.6,17.57,17.6,56336.0,15.9683,15.9955,15.9683,15.9955,56336.0
2023-08-03 12:45:00,17.6,17.62,17.59,17.62,135337.0,15.9955,16.0137,15.9864,16.0137,135337.0
2023-08-03 12:50:00,17.62,17.62,17.6,17.61,90182.0,16.0137,16.0137,15.9955,16.0046,90182.0
2023-08-03 12:55:00,17.61,17.62,17.6,17.62,62032.0,16.0046,16.0137,15.9955,16.0137,62032.0
2023-08-03 13:00:00,17.62,17.63,17.6,17.6,96756.0,16.0137,16.0228,15.9955,15.9955,96756.0
2023-08-03 13:05:00,17.61,17.61,17.6,17.61,39612.0,16.0046,16.0046,15.9955,16.0046,39612.0
2023-08-03 13:10:00,17.61,17.62,17.6,17.61,138260.0,16.0046,16.0137,15.9955,16.0046,138260.0
2023-08-03 13:15:00,17.61,17.61,17.59,17.59,60692.0,16.0046,16.0046,15.9864,15.9864,60692.0
2023-08-03 13:20:00,17.6,17.61,17.59,17.61,26387.0,15.9955,16.0046,15.9864,16.0046,26387.0
2023-08-03 13:25:00,17.6,17.62,17.6,17.62,47265.0,15.9955,16.0137,15.9955,16.0137,47265.0
2023-08-03 13:30:00,17.62,17.62,17.58,17.59,88843.0,16.0137,16.0137,15.9774,15.9864,88843.0
2023-08-03 13:35:00,17.59,17.59,17.58,17.59,205962.0,15.9864,15.9864,15.9774,15.9864,205962.0
2023-08-03 13:40:00,17.58,17.59,17.57,17.57,94853.0,15.9774,15.9864,15.9683,15.9683,94853.0
2023-08-03 13:45:00,17.57,17.58,17.57,17.57,60204.0,15.9683,15.9774,15.9683,15.9683,60204.0
2023-08-03 13:50:00,17.57,17.58,17.55,17.57,112138.0,15.9683,15.9774,15.9501,15.9683,112138.0
2023-08-03 13:55:00,17.57,17.57,17.54,17.55,88089.0,15.9683,15.9683,15.941,15.9501,88089.0
2023-08-03 14:00:00,17.55,17.56,17.53,17.55,86075.0,15.9501,15.9592,15.9319,15.9501,86075.0
2023-08-03 14:05:00,17.55,17.56,17.53,17.54,59134.0,15.9501,15.9592,15.9319,15.941,59134.0
2023-08-03 14:10:00,17.54,17.54,17.53,17.53,42123.0,15.941,15.941,15.9319,15.9319,42123.0
2023-08-03 14:15:00,17.53,17.54,17.52,17.53,95874.0,15.9319,15.941,15.9228,15.9319,95874.0
2023-08-03 14:20:00,17.52,17.53,17.52,17.53,41383.0,15.9228,15.9319,15.9228,15.9319,41383.0
2023-08-03 14:25:00,17.53,17.54,17.52,17.52,100775.0,15.9319,15.941,15.9228,15.9228,100775.0
2023-08-03 14:30:00,17.53,17.53,17.51,17.53,122316.0,15.9319,15.9319,15.9137,15.9319,122316.0
2023-08-03 14:35:00,17.52,17.53,17.5,17.51,57506.0,15.9228,15.9319,15.9046,15.9137,57506.0
2023-08-03 14:40:00,17.51,17.51,17.5,17.51,29622.0,15.9137,15.9137,15.9046,15.9137,29622.0
2023-08-03 14:45:00,17.51,17.51,17.5,17.5,54065.0,15.9137,15.9137,15.9046,15.9046,54065.0
2023-08-03 14:50:00,17.51,17.52,17.5,17.51,61212.0,15.9137,15.9228,15.9046,15.9137,61212.0
2023-08-03 14:55:00,17.52,17.52,17.5,17.51,119780.0,15.9228,15.9228,15.9046,15.9137,119780.0
2023-08-03 15:00:00,17.5,17.53,17.5,17.53,214647.0,15.9046,15.9319,15.9046,15.9319,214647.0
2023-08-03 15:05:00,17.53,17.54,17.52,17.53,78710.0,15.9319,15.941,15.9228,15.9319,78710.0
2023-08-03 15:10:00,17.52,17.53,17.5,17.51,57299.0,15.9228,15.9319,15.9046,15.9137,57299.0
2023-08-03 15:15:00,17.51,17.51,17.48,17.5,162636.0,15.9137,15.9137,15.8865,15.9046,162636.0
2023-08-03 15:20:00,17.5,17.52,17.49,17.52,111375.0,15.9046,15.9228,15.8956,15.9228,111375.0
2023-08-03 15:25:00,17.52,17.52,17.5,17.51,72720.0,15.9228,15.9228,15.9046,15.9137,72720.0
2023-08-03 15:30:00,17.5,17.52,17.5,17.51,81211.0,15.9046,15.9228,15.9046,15.9137,81211.0
2023-08-03 15:35:00,17.52,17.52,17.51,17.51,44523.0,15.9228,15.9228,15.9137,15.9137,44523.0
2023-08-03 15:40:00,17.52,17.52,17.51,17.51,160500.0,15.9228,15.9228,15.9137,15.9137,160500.0
2023-08-03 15:45:00,17.52,17.52,17.48,17.48,226624.0,15.9228,15.9228,15.8865,15.8865,226624.0
2023-08-03 15:50:00,17.48,17.48,17.47,17.47,289345.0,15.8865,15.8865,15.8774,15.8774,289345.0
2023-08-03 15:55:00,17.47,17.48,17.45,17.45,632755.0,15.8774,15.8865,15.8592,15.8592,632755.0
2023-08-04 09:30:00,17.51,17.56,17.51,17.56,119803.0,15.9137,15.9592,15.9137,15.9592,119803.0
2023-08-04 09:35:00,17.57,17.57,17.49,17.51,70222.0,15.9683,15.9683,15.8956,15.9137,70222.0
2023-08-04 09:40:00,17.52,17.61,17.51,17.6,95597.0,15.9228,16.0046,15.9137,15.9955,95597.0
2023-08-04 09:45:00,17.6,17.64,17.6,17.64,119425.0,15.9955,16.0319,15.9955,16.0319,119425.0
2023-08-04 09:50:00,17.63,17.65,17.6,17.62,87409.0,16.0228,16.041,15.9955,16.0137,87409.0
2023-08-04 09:55:00,17.61,17.64,17.59,17.64,182904.0,16.0046,16.0319,15.9864,16.0319,182904.0
2023-08-04 10:00:00,17.64,17.65,17.6,17.61,92644.0,16.0319,16.041,15.9955,16.0046,92644.0
2023-08-04 10:05:00,17.61,17.61,17.54,17.56,116379.0,16.0046,16.0046,15.941,15.9592,116379.0
2023-08-04 10:10:00,17.56,17.59,17.56,17.57,332274.0,15.9592,15.9864,15.9592,15.9683,332274.0
2023-08-04 10:15:00,17.57,17.59,17.56,17.59,143079.0,15.9683,15.9864,15.9592,15.9864,143079.0
2023-08-04 10:20:00,17.59,17.62,17.58,17.61,125866.0,15.9864,16.0137,15.9774,16.0046,125866.0
2023-08-04 10:25:00,17.62,17.62,17.6,17.62,140742.0,16.0137,16.0137,15.9955,16.0137,140742.0
2023-08-04 10:30:00,17.62,17.65,17.6,17.63,248158.0,16.0137,16.041,15.9955,16.0228,248158.0
2023-08-04 10:35:00,17.63,17.64,17.61,17.63,78801.0,16.0228,16.0319,16.0046,16.0228,78801.0
2023-08-04 10:40:00,17.63,17.69,17.62,17.69,140419.0,16.0228,16.0773,16.0137,16.0773,140419.0
2023-08-04 10:45:00,17.69,17.7,17.66,17.7,236235.0,16.0773,16.0864,16.0501,16.0864,236235.0
2023-08-04 10:50:00,17.7,17.7,17.68,17.69,65676.0,16.0864,16.0864,16.0682,16.0773,65676.0
2023-08-04 10:55:00,17.69,17.71,17.66,17.67,415873.0,16.0773,16.0955,16.0501,16.0592,415873.0
2023-08-04 11:00:00,17.67,17.67,17.65,17.66,89693.0,16.0592,16.0592,16.041,16.0501,89693.0
2023-08-04 11:05:00,17.66,17.67,17.62,17.62,73135.0,16.0501,16.0592,16.0137,16.0137,73135.0
2023-08-04 11:10:00,17.63,17.66,17.62,17.64,176617.0,16.0228,16.0501,16.0137,16.0319,176617.0
2023-08-04 11:15:00,17.65,17.65,17.6,17.6,90913.0,16.041,16.041,15.9955,15.9955,90913.0
2023-08-04 11:20:00,17.6,17.62,17.59,17.61,125768.0,15.9955,16.0137,15.9864,16.0046,125768.0
2023-08-04 11:25:00,17.62,17.62,17.6,17.62,42538.0,16.0137,16.0137,15.9955,16.0137,42538.0
2023-08-04 11:30:00,17.62,17.64,17.61,17.64,139150.0,16.0137,16.0319,16.0046,16.0319,139150.0
2023-08-04 11:35:00,17.64,17.65,17.62,17.63,114086.0,16.0319,16.041,16.0137,16.0228,114086.0
2023-08-04 11:40:00,17.62,17.64,17.61,17.63,163426.0,16.0137,16.0319,16.0046,16.0228,163426.0
2023-08-04 11:45:00,17.63,17.63,17.59,17.6,116834.0,16.0228,16.0228,15.9864,15.9955,116834.0
2023-08-04 11:50:00,17.6,17.6,17.59,17.6,65081.0,15.9955,15.9955,15.9864,15.9955,65081.0
2023-08-04 11:55:00,17.6,17.61,17.57,17.57,86061.0,15.9955,16.0046,15.9683,15.9683,86061.0
2023-08-04 12:00:00,17.57,17.61,17.57,17.6,90698.0,15.9683,16.0046,15.9683,15.9955,90698.0
2023-08-04 12:05:00,17.6,17.6,17.57,17.57,59993.0,15.9955,15.9955,15.9683,15.9683,59993.0
2023-08-04 12:10:00,17.57,17.58,17.56,17.57,17894.0,15.9683,15.9774,15.9592,15.9683,17894.0
2023-08-04 12:15:00,17.57,17.57,17.56,17.56,37655.0,15.9683,15.9683,15.9592,15.9592,37655.0
2023-08-04 12:20:00,17.57,17.58,17.56,17.57,62142.0,15.9683,15.9774,15.9592,15.9683,62142.0
2023-08-04 12:25:00,17.57,17.59,17.57,17.59,40383.0,15.9683,15.9864,15.9683,15.9864,40383.0
2023-08-04 12:30:00,17.59,17.59,17.57,17.59,50486.0,15.9864,15.9864,15.9683,15.9864,50486.0
2023-08-04 12:35:00,17.59,17.6,17.58,17.6,68514.0,15.9864,15.9955,15.9774,15.9955,68514.0
2023-08-04 12:40:00,17.59,17.61,17.59,17.61,217769.0,15.9864,16.0046,15.9864,16.0046,217769.0
2023-08-04 12:45:00,17.61,17.61,17.6,17.6,10722.0,16.0046,16.0046,15.9955,15.9955,10722.0
2023-08-04 12:50:00,17.6,17.61,17.6,17.6,15236.0,15.9955,16.0046,15.9955,15.9955,15236.0
2023-08-04 12:55:00,17.6,17.61,17.59,17.6,33067.0,15.9955,16.0046,15.9864,15.9955,33067.0
2023-08-04 13:00:00,17.6,17.6,17.56,17.56,140845.0,15.9955,15.9955,15.9592,15.9592,140845.0
2023-08-04 13:05:00,17.57,17.57,17.54,17.54,75000.0,15.9683,15.9683,15.941,15.941,75000.0
2023-08-04 13:10:00,17.54,17.58,17.52,17.58,157593.0,15.941,15.9774,15.9228,15.9774,157593.0
2023-08-04 13:15:00,17.58,17.59,17.56,17.57,66765.0,15.9774,15.9864,15.9592,15.9683,66765.0
2023-08-04 13:20:00,17.57,17.58,17.56,17.57,53447.0,15.9683,15.9774,15.9592,15.9683,53447.0
2023-08-04 13:25:00,17.57,17.58,17.55,17.56,64933.0,15.9683,15.9774,15.9501,15.9592,64933.0
2023-08-04 13:30:00,17.56,17.58,17.56,17.57,38941.0,15.9592,15.9774,15.9592,15.9683,38941.0
2023-08-04 13:35:00,17.57,17.57,17.53,17.54,77282.0,15.9683,15.9683,15.9319,15.941,77282.0
2023-08-04 13:40:00,17.54,17.54,17.52,17.52,45824.0,15.941,15.941,15.9228,15.9228,45824.0
2023-08-04 13:45:00,17.52,17.53,17.51,17.51,43532.0,15.9228,15.9319,15.9137,15.9137,43532.0
2023-08-04 13:50:00,17.52,17.53,17.51,17.51,74484.0,15.9228,15.9319,15.9137,15.9137,74484.0
2023-08-04 13:55:00,17.51,17.53,17.5,17.51,71874.0,15.9137,15.9319,15.9046,15.9137,71874.0
2023-08-04 14:00:00,17.51,17.52,17.48,17.48,106001.0,15.9137,15.9228,15.8865,15.8865,106001.0
2023-08-04 14:05:00,17.48,17.48,17.44,17.46,196119.0,15.8865,15.8865,15.8501,15.8683,196119.0
2023-08-04 14:10:00,17.46,17.49,17.45,17.48,86295.0,15.8683,15.8956,15.8592,15.8865,86295.0
2023-08-04 14:15:00,17.49,17.49,17.44,17.45,93138.0,15.8956,15.8956,15.8501,15.8592,93138.0
2023-08-04 14:20:00,17.45,17.45,17.42,17.44,159174.0,15.8592,15.8592,15.8319,15.8501,159174.0
2023-08-04 14:25:00,17.43,17.45,17.41,17.42,101839.0,15.841,15.8592,15.8229,15.8319,101839.0
2023-08-04 14:30:00,17.43,17.43,17.41,17.42,84927.0,15.841,15.841,15.8229,15.8319,84927.0
2023-08-04 14:35:00,17.41,17.42,17.4,17.4,49729.0,15.8229,15.8319,15.8138,15.8138,49729.0
2023-08-04 14:40:00,17.4,17.42,17.39,17.39,43906.0,15.8138,15.8319,15.8047,15.8047,43906.0
2023-08-04 14:45:00,17.39,17.4,17.38,17.39,46393.0,15.8047,15.8138,15.7956,15.8047,46393.0
2023-08-04 14:50:00,17.39,17.4,17.37,17.38,111416.0,15.8047,15.8138,15.7865,15.7956,111416.0
2023-08-04 14:55:00,17.37,17.38,17.36,17.37,163877.0,15.7865,15.7956,15.7774,15.7865,163877.0
2023-08-04 15:00:00,17.37,17.39,17.36,17.37,113194.0,15.7865,15.8047,15.7774,15.7865,113194.0
2023-08-04 15:05:00,17.37,17.37,17.35,17.35,59344.0,15.7865,15.7865,15.7683,15.7683,59344.0
2023-08-04 15:10:00,17.36,17.39,17.35,17.38,130631.0,15.7774,15.8047,15.7683,15.7956,130631.0
2023-08-04 15:15:00,17.39,17.4,17.37,17.39,132908.0,15.8047,15.8138,15.7865,15.8047,132908.0
2023-08-04 15:20:00,17.39,17.4,17.38,17.39,71221.0,15.8047,15.8138,15.7956,15.8047,71221.0
2023-08-04 15:25:00,17.39,17.39,17.37,17.39,110062.0,15.8047,15.8047,15.7865,15.8047,110062.0
2023-08-04 15:30:00,17.39,17.39,17.38,17.38,107469.0,15.8047,15.8047,15.7956,15.7956,107469.0
2023-08-04 15:35:00,17.39,17.39,17.36,17.36,151301.0,15.8047,15.8047,15.7774,15.7774,151301.0
2023-08-04 15:40:00,17.37,17.37,17.36,17.36,63100.0,15.7865,15.7865,15.7774,15.7774,63100.0
2023-08-04 15:45:00,17.37,17.38,17.36,17.38,193366.0,15.7865,15.7956,15.7774,15.7956,193366.0
2023-08-04 15:50:00,17.38,17.39,17.37,17.37,284345.0,15.7956,15.8047,15.7865,15.7865,284345.0
2023-08-04 15:55:00,17.37,17.38,17.35,17.37,713288.0,15.7865,15.7956,15.7683,15.7865,713288.0
2023-08-07 09:30:00,17.41,17.49,17.39,17.48,175335.0,15.8229,15.8956,15.8047,15.8865,175335.0
2023-08-07 09:35:00,17.48,17.48,17.44,17.45,64329.0,15.8865,15.8865,15.8501,15.8592,64329.0
2023-08-07 09:40:00,17.45,17.45,17.38,17.39,44614.0,15.8592,15.8592,15.7956,15.8047,44614.0
2023-08-07 09:45:00,17.38,17.42,17.37,17.39,86030.0,15.7956,15.8319,15.7865,15.8047,86030.0
2023-08-07 09:50:00,17.39,17.42,17.38,17.39,41773.0,15.8047,15.8319,15.7956,15.8047,41773.0
2023-08-07 09:55:00,17.39,17.42,17.39,17.41,52872.0,15.8047,15.8319,15.8047,15.8229,52872.0
2023-08-07 10:00:00,17.41,17.43,17.4,17.42,80585.0,15.8229,15.841,15.8138,15.8319,80585.0
2023-08-07 10:05:00,17.42,17.46,17.4,17.45,68413.0,15.8319,15.8683,15.8138,15.8592,68413.0
2023-08-07 10:10:00,17.45,17.49,17.44,17.48,45395.0,15.8592,15.8956,15.8501,15.8865,45395.0
2023-08-07 10:15:00,17.49,17.49,17.47,17.48,32597.0,15.8956,15.8956,15.8774,15.8865,32597.0
2023-08-07 10:20:00,17.48,17.53,17.48,17.53,123247.0,15.8865,15.9319,15.8865,15.9319,123247.0
2023-08-07 10:25:00,17.53,17.55,17.52,17.55,112891.0,15.9319,15.9501,15.9228,15.9501,112891.0
2023-08-07 10:30:00,17.55,17.55,17.51,17.52,101482.0,15.9501,15.9501,15.9137,15.9228,101482.0
2023-08-07 10:35:00,17.52,17.54,17.51,17.54,75325.0,15.9228,15.941,15.9137,15.941,75325.0
2023-08-07 10:40:00,17.54,17.55,17.52,17.55,45678.0,15.941,15.9501,15.9228,15.9501,45678.0
2023-08-07 10:45:00,17.55,17.57,17.54,17.55,83069.0,15.9501,15.9683,15.941,15.9501,83069.0
2023-08-07 10:50:00,17.55,17.55,17.5,17.51,79903.0,15.9501,15.9501,15.9046,15.9137,79903.0
2023-08-07 10:55:00,17.51,17.52,17.5,17.5,44291.0,15.9137,15.9228,15.9046,15.9046,44291.0
2023-08-07 11:00:00,17.5,17.52,17.5,17.51,38004.0,15.9046,15.9228,15.9046,15.9137,38004.0
2023-08-07 11:05:00,17.51,17.52,17.5,17.51,29654.0,15.9137,15.9228,15.9046,15.9137,29654.0
2023-08-07 11:10:00,17.52,17.53,17.51,17.53,136443.0,15.9228,15.9319,15.9137,15.9319,136443.0
2023-08-07 11:15:00,17.53,17.54,17.51,17.54,68883.0,15.9319,15.941,15.9137,15.941,68883.0
2023-08-07 11:20:00,17.54,17.55,17.52,17.53,60212.0,15.941,15.9501,15.9228,15.9319,60212.0
2023-08-07 11:25:00,17.54,17.54,17.49,17.5,69341.0,15.941,15.941,15.8956,15.9046,69341.0
2023-08-07 11:30:00,17.5,17.5,17.47,17.48,111728.0,15.9046,15.9046,15.8774,15.8865,111728.0
2023-08-07 11:35:00,17.48,17.49,17.47,17.48,48358.0,15.8865,15.8956,15.8774,15.8865,48358.0
2023-08-07 11:40:00,17.48,17.5,17.47,17.48,80177.0,15.8865,15.9046,15.8774,15.8865,80177.0
2023-08-07 11:45:00,17.48,17.49,17.47,17.48,64537.0,15.8865,15.8956,15.8774,15.8865,64537.0
2023-08-07 11:50:00,17.48,17.48,17.46,17.46,66366.0,15.8865,15.8865,15.8683,15.8683,66366.0
2023-08-07 11:55:00,17.46,17.47,17.44,17.44,26087.0,15.8683,15.8774,15.8501,15.8501,26087.0
2023-08-07 12:00:00,17.45,17.45,17.43,17.44,52803.0,15.8592,15.8592,15.841,15.8501,52803.0
2023-08-07 12:05:00,17.44,17.45,17.43,17.45,24504.0,15.8501,15.8592,15.841,15.8592,24504.0
2023-08-07 12:10:00,17.45,17.45,17.44,17.45,21700.0,15.8592,15.8592,15.8501,15.8592,21700.0
2023-08-07 12:15:00,17.45,17.46,17.43,17.46,54551.0,15.8592,15.8683,15.841,15.8683,54551.0
2023-08-07 12:20:00,17.46,17.46,17.45,17.45,17587.0,15.8683,15.8683,15.8592,15.8592,17587.0
2023-08-07 12:25:00,17.45,17.46,17.44,17.45,58925.0,15.8592,15.8683,15.8501,15.8592,58925.0
2023-08-07 12:30:00,17.45,17.45,17.44,17.45,18801.0,15.8592,15.8592,15.8501,15.8592,18801.0
2023-08-07 12:35:00,17.45,17.45,17.43,17.44,55160.0,15.8592,15.8592,15.841,15.8501,55160.0
2023-08-07 12:40:00,17.44,17.44,17.43,17.44,15061.0,15.8501,15.8501,15.841,15.8501,15061.0
2023-08-07 12:45:00,17.44,17.45,17.43,17.44,36436.0,15.8501,15.8592,15.841,15.8501,36436.0
2023-08-07 12:50:00,17.44,17.47,17.43,17.46,44620.0,15.8501,15.8774,15.841,15.8683,44620.0
2023-08-07 12:55:00,17.46,17.47,17.44,17.45,79272.0,15.8683,15.8774,15.8501,15.8592,79272.0
2023-08-07 13:00:00,17.45,17.46,17.44,17.45,33707.0,15.8592,15.8683,15.8501,15.8592,33707.0
2023-08-07 13:05:00,17.45,17.46,17.44,17.45,25984.0,15.8592,15.8683,15.8501,15.8592,25984.0
2023-08-07 13:10:00,17.45,17.45,17.44,17.45,17945.0,15.8592,15.8592,15.8501,15.8592,17945.0
2023-08-07 13:15:00,17.45,17.45,17.44,17.45,19231.0,15.8592,15.8592,15.8501,15.8592,19231.0
2023-08-07 13:20:00,17.44,17.45,17.43,17.44,35618.0,15.8501,15.8592,15.841,15.8501,35618.0
2023-08-07 13:25:00,17.44,17.44,17.41,17.41,118294.0,15.8501,15.8501,15.8229,15.8229,118294.0
2023-08-07 13:30:00,17.41,17.42,17.4,17.4,30414.0,15.8229,15.8319,15.8138,15.8138,30414.0
2023-08-07 13:35:00,17.41,17.43,17.4,17.43,107819.0,15.8229,15.841,15.8138,15.841,107819.0
2023-08-07 13:40:00,17.43,17.43,17.41,17.41,50726.0,15.841,15.841,15.8229,15.8229,50726.0
2023-08-07 13:45:00,17.41,17.43,17.41,17.43,62826.0,15.8229,15.841,15.8229,15.841,62826.0
2023-08-07 13:50:00,17.43,17.43,17.42,17.42,20050.0,15.841,15.841,15.8319,15.8319,20050.0
2023-08-07 13:55:00,17.43,17.43,17.41,17.42,73155.0,15.841,15.841,15.8229,15.8319,73155.0
2023-08-07 14:00:00,17.42,17.43,17.4,17.41,85891.0,15.8319,15.841,15.8138,15.8229,85891.0
2023-08-07 14:05:00,17.41,17.41,17.39,17.4,37328.0,15.8229,15.8229,15.8047,15.8138,37328.0
2023-08-07 14:10:00,17.39,17.4,17.37,17.38,71921.0,15.8047,15.8138,15.7865,15.7956,71921.0
2023-08-07 14:15:00,17.38,17.38,17.37,17.37,25244.0,15.7956,15.7956,15.7865,15.7865,25244.0
2023-08-07 14:20:00,17.38,17.38,17.37,17.37,37457.0,15.7956,15.7956,15.7865,15.7865,37457.0
2023-08-07 14:25:00,17.38,17.38,17.35,17.37,93464.0,15.7956,15.7956,15.7683,15.7865,93464.0
2023-08-07 14:30:00,17.37,17.38,17.36,17.38,97028.0,15.7865,15.7956,15.7774,15.7956,97028.0
2023-08-07 14:35:00,17.38,17.38,17.36,17.37,104048.0,15.7956,15.7956,15.7774,15.7865,104048.0
2023-08-07 14:40:00,17.37,17.37,17.36,17.36,34054.0,15.7865,15.7865,15.7774,15.7774,34054.0
2023-08-07 14:45:00,17.37,17.37,17.36,17.37,40823.0,15.7865,15.7865,15.7774,15.7865,40823.0
2023-08-07 14:50:00,17.37,17.37,17.36,17.37,15518.0,15.7865,15.7865,15.7774,15.7865,15518.0
2023-08-07 14:55:00,17.37,17.37,17.35,17.37,109805.0,15.7865,15.7865,15.7683,15.7865,109805.0
2023-08-07 15:00:00,17.37,17.37,17.36,17.37,40796.0,15.7865,15.7865,15.7774,15.7865,40796.0
2023-08-07 15:05:00,17.37,17.37,17.34,17.35,203828.0,15.7865,15.7865,15.7592,15.7683,203828.0
2023-08-07 15:10:00,17.35,17.37,17.34,17.37,72668.0,15.7683,15.7865,15.7592,15.7865,72668.0
2023-08-07 15:15:00,17.37,17.37,17.35,17.37,66492.0,15.7865,15.7865,15.7683,15.7865,66492.0
2023-08-07 15:20:00,17.37,17.37,17.35,17.36,62138.0,15.7865,15.7865,15.7683,15.7774,62138.0
2023-08-07 15:25:00,17.36,17.37,17.35,17.37,88917.0,15.7774,15.7865,15.7683,15.7865,88917.0
2023-08-07 15:30:00,17.37,17.37,17.36,17.37,52929.0,15.7865,15.7865,15.7774,15.7865,52929.0
2023-08-07 15:35:00,17.36,17.38,17.36,17.38,65033.0,15.7774,15.7956,15.7774,15.7956,65033.0
2023-08-07 15:40:00,17.38,17.38,17.36,17.37,110373.0,15.7956,15.7956,15.7774,15.7865,110373.0
2023-08-07 15:45:00,17.37,17.38,17.36,17.37,93022.0,15.7865,15.7956,15.7774,15.7865,93022.0
2023-08-07 15:50:00,17.37,17.38,17.37,17.38,102994.0,15.7865,15.7956,15.7865,15.7956,102994.0
2023-08-07 15:55:00,17.37,17.4,17.37,17.38,459701.0,15.7865,15.8138,15.7865,15.7956,459701.0
2023-08-08 09:30:00,17.19,17.21,17.14,17.2,307916.0,15.6229,15.6411,15.5775,15.632,307916.0
2023-08-08 09:35:00,17.2,17.2,17.12,17.14,77306.0,15.632,15.632,15.5593,15.5775,77306.0
2023-08-08 09:40:00,17.14,17.17,17.13,17.14,61894.0,15.5775,15.6047,15.5684,15.5775,61894.0
2023-08-08 09:45:00,17.14,17.16,17.11,17.12,65308.0,15.5775,15.5956,15.5502,15.5593,65308.0
2023-08-08 09:50:00,17.12,17.17,17.1,17.15,124620.0,15.5593,15.6047,15.5411,15.5866,124620.0
2023-08-08 09:55:00,17.15,17.16,17.13,17.14,175377.0,15.5866,15.5956,15.5684,15.5775,175377.0
2023-08-08 10:00:00,17.15,17.17,17.14,17.16,122400.0,15.5866,15.6047,15.5775,15.5956,122400.0
2023-08-08 10:05:00,17.17,17.19,17.15,17.19,85316.0,15.6047,15.6229,15.5866,15.6229,85316.0
2023-08-08 10:10:00,17.19,17.19,17.16,17.16,76383.0,15.6229,15.6229,15.5956,15.5956,76383.0
2023-08-08 10:15:00,17.16,17.17,17.13,17.16,82484.0,15.5956,15.6047,15.5684,15.5956,82484.0
2023-08-08 10:20:00,17.16,17.17,17.14,17.14,92675.0,15.5956,15.6047,15.5775,15.5775,92675.0
2023-08-08 10:25:00,17.14,17.18,17.14,17.16,73274.0,15.5775,15.6138,15.5775,15.5956,73274.0
2023-08-08 10:30:00,17.16,17.16,17.15,17.15,37020.0,15.5956,15.5956,15.5866,15.5866,37020.0
2023-08-08 10:35:00,17.16,17.16,17.11,17.14,122757.0,15.5956,15.5956,15.5502,15.5775,122757.0
2023-08-08 10:40:00,17.14,17.19,17.13,17.19,90058.0,15.5775,15.6229,15.5684,15.6229,90058.0
2023-08-08 10:45:00,17.19,17.2,17.18,17.2,98910.0,15.6229,15.632,15.6138,15.632,98910.0
2023-08-08 10:50:00,17.19,17.2,17.17,17.18,77583.0,15.6229,15.632,15.6047,15.6138,77583.0
2023-08-08 10:55:00,17.18,17.18,17.16,17.18,103787.0,15.6138,15.6138,15.5956,15.6138,103787.0
2023-08-08 11:00:00,17.18,17.18,17.14,17.14,92866.0,15.6138,15.6138,15.5775,15.5775,92866.0
2023-08-08 11:05:00,17.14,17.2,17.13,17.2,80429.0,15.5775,15.632,15.5684,15.632,80429.0
2023-08-08 11:10:00,17.2,17.22,17.19,17.22,52983.0,15.632,15.6502,15.6229,15.6502,52983.0
2023-08-08 11:15:00,17.21,17.23,17.21,17.23,45840.0,15.6411,15.6593,15.6411,15.6593,45840.0
2023-08-08 11:20:00,17.23,17.27,17.22,17.26,295600.0,15.6593,15.6956,15.6502,15.6865,295600.0
2023-08-08 11:25:00,17.26,17.27,17.24,17.25,79524.0,15.6865,15.6956,15.6684,15.6774,79524.0
2023-08-08 11:30:00,17.26,17.27,17.25,17.27,31863.0,15.6865,15.6956,15.6774,15.6956,31863.0
2023-08-08 11:35:00,17.27,17.29,17.26,17.28,36246.0,15.6956,15.7138,15.6865,15.7047,36246.0
2023-08-08 11:40:00,17.28,17.28,17.26,17.27,66573.0,15.7047,15.7047,15.6865,15.6956,66573.0
2023-08-08 11:45:00,17.26,17.28,17.26,17.28,55981.0,15.6865,15.7047,15.6865,15.7047,55981.0
2023-08-08 11:50:00,17.27,17.28,17.24,17.25,91923.0,15.6956,15.7047,15.6684,15.6774,91923.0
2023-08-08 11:55:00,17.25,17.25,17.24,17.25,30993.0,15.6774,15.6774,15.6684,15.6774,30993.0
2023-08-08 12:00:00,17.24,17.26,17.24,17.25,49748.0,15.6684,15.6865,15.6684,15.6774,49748.0
2023-08-08 12:05:00,17.25,17.27,17.24,17.25,90946.0,15.6774,15.6956,15.6684,15.6774,90946.0
2023-08-08 12:10:00,17.25,17.26,17.24,17.26,31633.0,15.6774,15.6865,15.6684,15.6865,31633.0
2023-08-08 12:15:00,17.26,17.27,17.25,17.27,40066.0,15.6865,15.6956,15.6774,15.6956,40066.0
2023-08-08 12:20:00,17.27,17.28,17.26,17.28,31153.0,15.6956,15.7047,15.6865,15.7047,31153.0
2023-08-08 12:25:00,17.28,17.29,17.27,17.29,37543.0,15.7047,15.7138,15.6956,15.7138,37543.0
2023-08-08 12:30:00,17.29,17.32,17.28,17.32,41441.0,15.7138,15.7411,15.7047,15.7411,41441.0
2023-08-08 12:35:00,17.32,17.32,17.31,17.32,31478.0,15.7411,15.7411,15.732,15.7411,31478.0
2023-08-08 12:40:00,17.32,17.32,17.31,17.32,53145.0,15.7411,15.7411,15.732,15.7411,53145.0
2023-08-08 12:45:00,17.32,17.34,17.31,17.34,40161.0,15.7411,15.7592,15.732,15.7592,40161.0
2023-08-08 12:50:00,17.34,17.34,17.31,17.32,82724.0,15.7592,15.7592,15.732,15.7411,82724.0
2023-08-08 12:55:00,17.32,17.33,17.31,17.32,39945.0,15.7411,15.7501,15.732,15.7411,39945.0
2023-08-08 13:00:00,17.32,17.34,17.32,17.34,19696.0,15.7411,15.7592,15.7411,15.7592,19696.0
2023-08-08 13:05:00,17.34,17.36,17.32,17.35,162707.0,15.7592,15.7774,15.7411,15.7683,162707.0
2023-08-08 13:10:00,17.35,17.36,17.33,17.35,69120.0,15.7683,15.7774,15.7501,15.7683,69120.0
2023-08-08 13:15:00,17.35,17.36,17.34,17.35,31855.0,15.7683,15.7774,15.7592,15.7683,31855.0
2023-08-08 13:20:00,17.35,17.35,17.33,17.34,62964.0,15.7683,15.7683,15.7501,15.7592,62964.0
2023-08-08 13:25:00,17.34,17.35,17.33,17.34,103499.0,15.7592,15.7683,15.7501,15.7592,103499.0
2023-08-08 13:30:00,17.34,17.35,17.33,17.33,37198.0,15.7592,15.7683,15.7501,15.7501,37198.0
2023-08-08 13:35:00,17.33,17.34,17.32,17.33,52525.0,15.7501,15.7592,15.7411,15.7501,52525.0
2023-08-08 13:40:00,17.34,17.35,17.33,17.34,144383.0,15.7592,15.7683,15.7501,15.7592,144383.0
2023-08-08 13:45:00,17.34,17.34,17.33,17.33,40670.0,15.7592,15.7592,15.7501,15.7501,40670.0
2023-08-08 13:50:00,17.33,17.36,17.32,17.36,71042.0,15.7501,15.7774,15.7411,15.7774,71042.0
2023-08-08 13:55:00,17.36,17.37,17.35,17.37,89173.0,15.7774,15.7865,15.7683,15.7865,89173.0
2023-08-08 14:00:00,17.37,17.37,17.35,17.36,89003.0,15.7865,15.7865,15.7683,15.7774,89003.0
2023-08-08 14:05:00,17.36,17.38,17.35,17.37,103181.0,15.7774,15.7956,15.7683,15.7865,103181.0
2023-08-08 14:10:00,17.37,17.39,17.36,17.38,84851.0,15.7865,15.8047,15.7774,15.7956,84851.0
2023-08-08 14:15:00,17.39,17.4,17.38,17.38,88682.0,15.8047,15.8138,15.7956,15.7956,88682.0
2023-08-08 14:20:00,17.39,17.4,17.38,17.39,65792.0,15.8047,15.8138,15.7956,15.8047,65792.0
2023-08-08 14:25:00,17.39,17.4,17.39,17.39,25250.0,15.8047,15.8138,15.8047,15.8047,25250.0
2023-08-08 14:30:00,17.4,17.41,17.39,17.41,37496.0,15.8138,15.8229,15.8047,15.8229,37496.0
2023-08-08 14:35:00,17.41,17.41,17.39,17.39,47407.0,15.8229,15.8229,15.8047,15.8047,47407.0
2023-08-08 14:40:00,17.39,17.4,17.38,17.39,93406.0,15.8047,15.8138,15.7956,15.8047,93406.0
2023-08-08 14:45:00,17.39,17.39,17.38,17.39,32003.0,15.8047,15.8047,15.7956,15.8047,32003.0
2023-08-08 14:50:00,17.38,17.39,17.38,17.39,44471.0,15.7956,15.8047,15.7956,15.8047,44471.0
2023-08-08 14:55:00,17.39,17.42,17.38,17.41,88340.0,15.8047,15.8319,15.7956,15.8229,88340.0
2023-08-08 15:00:00,17.41,17.41,17.4,17.41,88107.0,15.8229,15.8229,15.8138,15.8229,88107.0
2023-08-08 15:05:00,17.41,17.42,17.4,17.41,44920.0,15.8229,15.8319,15.8138,15.8229,44920.0
2023-08-08 15:10:00,17.41,17.43,17.41,17.41,79687.0,15.8229,15.841,15.8229,15.8229,79687.0
2023-08-08 15:15:00,17.41,17.42,17.4,17.41,52246.0,15.8229,15.8319,15.8138,15.8229,52246.0
2023-08-08 15:20:00,17.41,17.44,17.4,17.44,59804.0,15.8229,15.8501,15.8138,15.8501,59804.0
2023-08-08 15:25:00,17.44,17.44,17.43,17.44,31166.0,15.8501,15.8501,15.841,15.8501,31166.0
2023-08-08 15:30:00,17.44,17.44,17.42,17.43,72765.0,15.8501,15.8501,15.8319,15.841,72765.0
2023-08-08 15:35:00,17.42,17.44,17.42,17.44,77445.0,15.8319,15.8501,15.8319,15.8501,77445.0
2023-08-08 15:40:00,17.44,17.46,17.43,17.46,173882.0,15.8501,15.8683,15.841,15.8683,173882.0
2023-08-08 15:45:00,17.46,17.46,17.44,17.44,105015.0,15.8683,15.8683,15.8501,15.8501,105015.0
2023-08-08 15:50:00,17.44,17.46,17.44,17.45,358002.0,15.8501,15.8683,15.8501,15.8592,358002.0
2023-08-08 15:55:00,17.44,17.48,17.44,17.47,751668.0,15.8501,15.8865,15.8501,15.8774,751668.0
2023-08-09 09:30:00,17.57,17.62,17.54,17.57,310907.0,15.9683,16.0137,15.941,15.9683,310907.0
2023-08-09 09:35:00,17.58,17.63,17.57,17.59,144676.0,15.9774,16.0228,15.9683,15.9864,144676.0
2023-08-09 09:40:00,17.59,17.62,17.57,17.61,96668.0,15.9864,16.0137,15.9683,16.0046,96668.0
2023-08-09 09:45:00,17.61,17.67,17.6,17.66,221980.0,16.0046,16.0592,15.9955,16.0501,221980.0
2023-08-09 09:50:00,17.67,17.71,17.66,17.7,130132.0,16.0592,16.0955,16.0501,16.0864,130132.0
2023-08-09 09:55:00,17.7,17.71,17.68,17.7,71205.0,16.0864,16.0955,16.0682,16.0864,71205.0
2023-08-09 10:00:00,17.7,17.71,17.68,17.71,106850.0,16.0864,16.0955,16.0682,16.0955,106850.0
2023-08-09 10:05:00,17.7,17.71,17.64,17.66,70335.0,16.0864,16.0955,16.0319,16.0501,70335.0
2023-08-09 10:10:00,17.66,17.66,17.61,17.62,74264.0,16.0501,16.0501,16.0046,16.0137,74264.0
2023-08-09 10:15:00,17.62,17.64,17.61,17.62,57510.0,16.0137,16.0319,16.0046,16.0137,57510.0
2023-08-09 10:20:00,17.62,17.63,17.6,17.63,38285.0,16.0137,16.0228,15.9955,16.0228,38285.0
2023-08-09 10:25:00,17.63,17.65,17.61,17.64,127555.0,16.0228,16.041,16.0046,16.0319,127555.0
2023-08-09 10:30:00,17.63,17.64,17.62,17.64,77267.0,16.0228,16.0319,16.0137,16.0319,77267.0
2023-08-09 10:35:00,17.64,17.67,17.63,17.66,112316.0,16.0319,16.0592,16.0228,16.0501,112316.0
2023-08-09 10:40:00,17.66,17.69,17.66,17.67,59139.0,16.0501,16.0773,16.0501,16.0592,59139.0
2023-08-09 10:45:00,17.68,17.69,17.66,17.68,151653.0,16.0682,16.0773,16.0501,16.0682,151653.0
2023-08-09 10:50:00,17.68,17.69,17.65,17.66,99750.0,16.0682,16.0773,16.041,16.0501,99750.0
2023-08-09 10:55:00,17.66,17.67,17.65,17.67,83156.0,16.0501,16.0592,16.041,16.0592,83156.0
2023-08-09 11:00:00,17.67,17.69,17.66,17.68,52891.0,16.0592,16.0773,16.0501,16.0682,52891.0
2023-08-09 11:05:00,17.68,17.72,17.67,17.72,172874.0,16.0682,16.1046,16.0592,16.1046,172874.0
2023-08-09 11:10:00,17.72,17.73,17.7,17.71,84272.0,16.1046,16.1137,16.0864,16.0955,84272.0
2023-08-09 11:15:00,17.72,17.72,17.68,17.7,235794.0,16.1046,16.1046,16.0682,16.0864,235794.0
2023-08-09 11:20:00,17.7,17.7,17.63,17.64,167542.0,16.0864,16.0864,16.0228,16.0319,167542.0
2023-08-09 11:25:00,17.64,17.64,17.61,17.62,107783.0,16.0319,16.0319,16.0046,16.0137,107783.0
2023-08-09 11:30:00,17.61,17.63,17.6,17.63,110280.0,16.0046,16.0228,15.9955,16.0228,110280.0
2023-08-09 11:35:00,17.63,17.65,17.62,17.64,77135.0,16.0228,16.041,16.0137,16.0319,77135.0
2023-08-09 11:40:00,17.64,17.65,17.62,17.63,134164.0,16.0319,16.041,16.0137,16.0228,134164.0
2023-08-09 11:45:00,17.63,17.63,17.61,17.62,37027.0,16.0228,16.0228,16.0046,16.0137,37027.0
2023-08-09 11:50:00,17.62,17.62,17.58,17.59,163672.0,16.0137,16.0137,15.9774,15.9864,163672.0
2023-08-09 11:55:00,17.59,17.59,17.56,17.59,141562.0,15.9864,15.9864,15.9592,15.9864,141562.0
2023-08-09 12:00:00,17.59,17.61,17.58,17.59,157173.0,15.9864,16.0046,15.9774,15.9864,157173.0
2023-08-09 12:05:00,17.59,17.63,17.59,17.61,254369.0,15.9864,16.0228,15.9864,16.0046,254369.0
2023-08-09 12:10:00,17.61,17.62,17.6,17.62,114155.0,16.0046,16.0137,15.9955,16.0137,114155.0
2023-08-09 12:15:00,17.62,17.62,17.59,17.61,145996.0,16.0137,16.0137,15.9864,16.0046,145996.0
2023-08-09 12:20:00,17.61,17.62,17.6,17.62,90451.0,16.0046,16.0137,15.9955,16.0137,90451.0
2023-08-09 12:25:00,17.62,17.62,17.6,17.61,46758.0,16.0137,16.0137,15.9955,16.0046,46758.0
2023-08-09 12:30:00,17.61,17.61,17.59,17.61,82405.0,16.0046,16.0046,15.9864,16.0046,82405.0
2023-08-09 12:35:00,17.61,17.61,17.58,17.61,132196.0,16.0046,16.0046,15.9774,16.0046,132196.0
2023-08-09 12:40:00,17.61,17.62,17.59,17.6,163543.0,16.0046,16.0137,15.9864,15.9955,163543.0
2023-08-09 12:45:00,17.59,17.61,17.58,17.61,58361.0,15.9864,16.0046,15.9774,16.0046,58361.0
2023-08-09 12:50:00,17.61,17.61,17.6,17.61,27077.0,16.0046,16.0046,15.9955,16.0046,27077.0
2023-08-09 12:55:00,17.61,17.62,17.6,17.61,94021.0,16.0046,16.0137,15.9955,16.0046,94021.0
2023-08-09 13:00:00,17.61,17.62,17.6,17.61,92620.0,16.0046,16.0137,15.9955,16.0046,92620.0
2023-08-09 13:05:00,17.61,17.62,17.6,17.62,42741.0,16.0046,16.0137,15.9955,16.0137,42741.0
2023-08-09 13:10:00,17.62,17.62,17.61,17.62,33935.0,16.0137,16.0137,16.0046,16.0137,33935.0
2023-08-09 13:15:00,17.62,17.64,17.61,17.63,101738.0,16.0137,16.0319,16.0046,16.0228,101738.0
2023-08-09 13:20:00,17.63,17.65,17.61,17.64,97748.0,16.0228,16.041,16.0046,16.0319,97748.0
2023-08-09 13:25:00,17.64,17.65,17.63,17.64,34967.0,16.0319,16.041,16.0228,16.0319,34967.0
2023-08-09 13:30:00,17.64,17.65,17.63,17.64,42675.0,16.0319,16.041,16.0228,16.0319,42675.0
2023-08-09 13:35:00,17.64,17.65,17.63,17.64,74384.0,16.0319,16.041,16.0228,16.0319,74384.0
2023-08-09 13:40:00,17.64,17.65,17.63,17.64,25702.0,16.0319,16.041,16.0228,16.0319,25702.0
2023-08-09 13:45:00,17.64,17.65,17.63,17.64,39124.0,16.0319,16.041,16.0228,16.0319,39124.0
2023-08-09 13:50:00,17.64,17.64,17.62,17.63,39908.0,16.0319,16.0319,16.0137,16.0228,39908.0
2023-08-09 13:55:00,17.63,17.64,17.62,17.63,66164.0,16.0228,16.0319,16.0137,16.0228,66164.0
2023-08-09 14:00:00,17.62,17.63,17.61,17.63,64997.0,16.0137,16.0228,16.0046,16.0228,64997.0
2023-08-09 14:05:00,17.63,17.64,17.62,17.63,52226.0,16.0228,16.0319,16.0137,16.0228,52226.0
2023-08-09 14:10:00,17.63,17.64,17.62,17.64,78652.0,16.0228,16.0319,16.0137,16.0319,78652.0
2023-08-09 14:15:00,17.64,17.65,17.63,17.65,38750.0,16.0319,16.041,16.0228,16.041,38750.0
2023-08-09 14:20:00,17.65,17.67,17.64,17.66,310785.0,16.041,16.0592,16.0319,16.0501,310785.0
2023-08-09 14:25:00,17.66,17.66,17.65,17.66,48441.0,16.0501,16.0501,16.041,16.0501,48441.0
2023-08-09 14:30:00,17.66,17.66,17.63,17.63,51106.0,16.0501,16.0501,16.0228,16.0228,51106.0
2023-08-09 14:35:00,17.63,17.64,17.63,17.64,34020.0,16.0228,16.0319,16.0228,16.0319,34020.0
2023-08-09 14:40:00,17.64,17.64,17.62,17.62,61480.0,16.0319,16.0319,16.0137,16.0137,61480.0
2023-08-09 14:45:00,17.63,17.64,17.62,17.64,44940.0,16.0228,16.0319,16.0137,16.0319,44940.0
2023-08-09 14:50:00,17.64,17.65,17.63,17.64,82607.0,16.0319,16.041,16.0228,16.0319,82607.0
2023-08-09 14:55:00,17.64,17.65,17.64,17.64,26875.0,16.0319,16.041,16.0319,16.0319,26875.0
2023-08-09 15:00:00,17.64,17.65,17.64,17.64,145338.0,16.0319,16.041,16.0319,16.0319,145338.0
2023-08-09 15:05:00,17.65,17.65,17.61,17.63,105790.0,16.041,16.041,16.0046,16.0228,105790.0
2023-08-09 15:10:00,17.63,17.65,17.62,17.64,68544.0,16.0228,16.041,16.0137,16.0319,68544.0
2023-08-09 15:15:00,17.65,17.65,17.63,17.64,85062.0,16.041,16.041,16.0228,16.0319,85062.0
2023-08-09 15:20:00,17.64,17.66,17.63,17.66,44435.0,16.0319,16.0501,16.0228,16.0501,44435.0
2023-08-09 15:25:00,17.66,17.66,17.63,17.63,95183.0,16.0501,16.0501,16.0228,16.0228,95183.0
2023-08-09 15:30:00,17.63,17.64,17.62,17.63,154830.0,16.0228,16.0319,16.0137,16.0228,154830.0
2023-08-09 15:35:00,17.63,17.63,17.6,17.61,91799.0,16.0228,16.0228,15.9955,16.0046,91799.0
2023-08-09 15:40:00,17.61,17.61,17.59,17.61,151227.0,16.0046,16.0046,15.9864,16.0046,151227.0
2023-08-09 15:45:00,17.61,17.61,17.56,17.57,175988.0,16.0046,16.0046,15.9592,15.9683,175988.0
2023-08-09 15:50:00,17.57,17.59,17.54,17.55,449160.0,15.9683,15.9864,15.941,15.9501,449160.0
2023-08-09 15:55:00,17.54,17.56,17.53,17.55,556036.0,15.941,15.9592,15.9319,15.9501,556036.0
2023-08-10 09:30:00,17.61,17.69,17.61,17.66,218587.0,16.0046,16.0773,16.0046,16.0501,218587.0
2023-08-10 09:35:00,17.66,17.72,17.66,17.68,108764.0,16.0501,16.1046,16.0501,16.0682,108764.0
2023-08-10 09:40:00,17.68,17.69,17.64,17.69,62691.0,16.0682,16.0773,16.0319,16.0773,62691.0
2023-08-10 09:45:00,17.68,17.7,17.67,17.67,52377.0,16.0682,16.0864,16.0592,16.0592,52377.0
2023-08-10 09:50:00,17.67,17.67,17.63,17.63,90210.0,16.0592,16.0592,16.0228,16.0228,90210.0
2023-08-10 09:55:00,17.64,17.67,17.62,17.65,50464.0,16.0319,16.0592,16.0137,16.041,50464.0
2023-08-10 10:00:00,17.64,17.7,17.64,17.67,230132.0,16.0319,16.0864,16.0319,16.0592,230132.0
2023-08-10 10:05:00,17.67,17.68,17.64,17.66,141346.0,16.0592,16.0682,16.0319,16.0501,141346.0
2023-08-10 10:10:00,17.65,17.65,17.62,17.64,34172.0,16.041,16.041,16.0137,16.0319,34172.0
2023-08-10 10:15:00,17.64,17.64,17.59,17.61,82753.0,16.0319,16.0319,15.9864,16.0046,82753.0
2023-08-10 10:20:00,17.6,17.6,17.57,17.57,104879.0,15.9955,15.9955,15.9683,15.9683,104879.0
2023-08-10 10:25:00,17.57,17.58,17.55,17.55,97448.0,15.9683,15.9774,15.9501,15.9501,97448.0
2023-08-10 10:30:00,17.55,17.56,17.53,17.54,98798.0,15.9501,15.9592,15.9319,15.941,98798.0
2023-08-10 10:35:00,17.54,17.54,17.48,17.52,594254.0,15.941,15.941,15.8865,15.9228,594254.0
2023-08-10 10:40:00,17.51,17.52,17.46,17.46,157055.0,15.9137,15.9228,15.8683,15.8683,157055.0
2023-08-10 10:45:00,17.46,17.47,17.44,17.45,158584.0,15.8683,15.8774,15.8501,15.8592,158584.0
2023-08-10 10:50:00,17.45,17.49,17.45,17.49,136253.0,15.8592,15.8956,15.8592,15.8956,136253.0
2023-08-10 10:55:00,17.49,17.5,17.48,17.48,77708.0,15.8956,15.9046,15.8865,15.8865,77708.0
2023-08-10 11:00:00,17.48,17.49,17.44,17.45,101652.0,15.8865,15.8956,15.8501,15.8592,101652.0
2023-08-10 11:05:00,17.45,17.47,17.44,17.46,119226.0,15.8592,15.8774,15.8501,15.8683,119226.0
2023-08-10 11:10:00,17.45,17.49,17.44,17.48,126177.0,15.8592,15.8956,15.8501,15.8865,126177.0
2023-08-10 11:15:00,17.48,17.5,17.46,17.5,191451.0,15.8865,15.9046,15.8683,15.9046,191451.0
2023-08-10 11:20:00,17.5,17.53,17.5,17.53,77097.0,15.9046,15.9319,15.9046,15.9319,77097.0
2023-08-10 11:25:00,17.53,17.55,17.52,17.55,64246.0,15.9319,15.9501,15.9228,15.9501,64246.0
2023-08-10 11:30:00,17.55,17.56,17.54,17.55,45681.0,15.9501,15.9592,15.941,15.9501,45681.0
2023-08-10 11:35:00,17.55,17.57,17.55,17.57,62425.0,15.9501,15.9683,15.9501,15.9683,62425.0
2023-08-10 11:40:00,17.57,17.57,17.54,17.57,103478.0,15.9683,15.9683,15.941,15.9683,103478.0
2023-08-10 11:45:00,17.57,17.57,17.54,17.57,104372.0,15.9683,15.9683,15.941,15.9683,104372.0
2023-08-10 11:50:00,17.57,17.57,17.53,17.54,76938.0,15.9683,15.9683,15.9319,15.941,76938.0
2023-08-10 11:55:00,17.55,17.58,17.54,17.58,105588.0,15.9501,15.9774,15.941,15.9774,105588.0
2023-08-10 12:00:00,17.58,17.59,17.57,17.59,107314.0,15.9774,15.9864,15.9683,15.9864,107314.0
2023-08-10 12:05:00,17.59,17.59,17.54,17.55,79667.0,15.9864,15.9864,15.941,15.9501,79667.0
2023-08-10 12:10:00,17.55,17.56,17.54,17.55,55016.0,15.9501,15.9592,15.941,15.9501,55016.0
2023-08-10 12:15:00,17.55,17.56,17.53,17.54,91999.0,15.9501,15.9592,15.9319,15.941,91999.0
2023-08-10 12:20:00,17.54,17.55,17.52,17.54,57520.0,15.941,15.9501,15.9228,15.941,57520.0
2023-08-10 12:25:00,17.54,17.54,17.5,17.52,63421.0,15.941,15.941,15.9046,15.9228,63421.0
2023-08-10 12:30:00,17.52,17.53,17.51,17.53,54579.0,15.9228,15.9319,15.9137,15.9319,54579.0
2023-08-10 12:35:00,17.53,17.54,17.51,17.54,72145.0,15.9319,15.941,15.9137,15.941,72145.0
2023-08-10 12:40:00,17.55,17.55,17.52,17.53,62891.0,15.9501,15.9501,15.9228,15.9319,62891.0
2023-08-10 12:45:00,17.53,17.54,17.52,17.53,36671.0,15.9319,15.941,15.9228,15.9319,36671.0
2023-08-10 12:50:00,17.53,17.53,17.51,17.52,20776.0,15.9319,15.9319,15.9137,15.9228,20776.0
2023-08-10 12:55:00,17.52,17.52,17.49,17.51,102332.0,15.9228,15.9228,15.8956,15.9137,102332.0
2023-08-10 13:00:00,17.5,17.53,17.49,17.53,109193.0,15.9046,15.9319,15.8956,15.9319,109193.0
2023-08-10 13:05:00,17.53,17.53,17.51,17.53,73376.0,15.9319,15.9319,15.9137,15.9319,73376.0
2023-08-10 13:10:00,17.53,17.53,17.5,17.53,50542.0,15.9319,15.9319,15.9046,15.9319,50542.0
2023-08-10 13:15:00,17.52,17.53,17.51,17.52,31446.0,15.9228,15.9319,15.9137,15.9228,31446.0
2023-08-10 13:20:00,17.52,17.52,17.5,17.51,50871.0,15.9228,15.9228,15.9046,15.9137,50871.0
2023-08-10 13:25:00,17.51,17.52,17.5,17.51,42968.0,15.9137,15.9228,15.9046,15.9137,42968.0
2023-08-10 13:30:00,17.51,17.52,17.5,17.52,30708.0,15.9137,15.9228,15.9046,15.9228,30708.0
2023-08-10 13:35:00,17.52,17.52,17.49,17.51,54335.0,15.9228,15.9228,15.8956,15.9137,54335.0
2023-08-10 13:40:00,17.51,17.52,17.5,17.51,38111.0,15.9137,15.9228,15.9046,15.9137,38111.0
2023-08-10 13:45:00,17.51,17.54,17.5,17.53,144050.0,15.9137,15.941,15.9046,15.9319,144050.0
2023-08-10 13:50:00,17.53,17.53,17.51,17.51,108303.0,15.9319,15.9319,15.9137,15.9137,108303.0
2023-08-10 13:55:00,17.52,17.52,17.46,17.46,121382.0,15.9228,15.9228,15.8683,15.8683,121382.0
2023-08-10 14:00:00,17.46,17.49,17.43,17.47,206602.0,15.8683,15.8956,15.841,15.8774,206602.0
2023-08-10 14:05:00,17.48,17.52,17.47,17.52,126170.0,15.8865,15.9228,15.8774,15.9228,126170.0
2023-08-10 14:10:00,17.52,17.56,17.51,17.55,245370.0,15.9228,15.9592,15.9137,15.9501,245370.0
2023-08-10 14:15:00,17.55,17.58,17.55,17.57,294230.0,15.9501,15.9774,15.9501,15.9683,294230.0
2023-08-10 14:20:00,17.57,17.57,17.55,17.55,85894.0,15.9683,15.9683,15.9501,15.9501,85894.0
2023-08-10 14:25:00,17.55,17.56,17.52,17.53,92042.0,15.9501,15.9592,15.9228,15.9319,92042.0
2023-08-10 14:30:00,17.53,17.54,17.5,17.51,54868.0,15.9319,15.941,15.9046,15.9137,54868.0
2023-08-10 14:35:00,17.51,17.53,17.5,17.53,92394.0,15.9137,15.9319,15.9046,15.9319,92394.0
2023-08-10 14:40:00,17.53,17.53,17.51,17.53,106915.0,15.9319,15.9319,15.9137,15.9319,106915.0
2023-08-10 14:45:00,17.53,17.53,17.5,17.52,61322.0,15.9319,15.9319,15.9046,15.9228,61322.0
2023-08-10 14:50:00,17.51,17.56,17.51,17.54,178661.0,15.9137,15.9592,15.9137,15.941,178661.0
2023-08-10 14:55:00,17.55,17.57,17.54,17.55,126546.0,15.9501,15.9683,15.941,15.9501,126546.0
2023-08-10 15:00:00,17.55,17.55,17.52,17.53,78786.0,15.9501,15.9501,15.9228,15.9319,78786.0
2023-08-10 15:05:00,17.54,17.55,17.52,17.54,83139.0,15.941,15.9501,15.9228,15.941,83139.0
2023-08-10 15:10:00,17.54,17.55,17.53,17.55,88253.0,15.941,15.9501,15.9319,15.9501,88253.0
2023-08-10 15:15:00,17.55,17.57,17.54,17.56,120270.0,15.9501,15.9683,15.941,15.9592,120270.0
2023-08-10 15:20:00,17.56,17.57,17.53,17.55,265345.0,15.9592,15.9683,15.9319,15.9501,265345.0
2023-08-10 15:25:00,17.55,17.55,17.52,17.54,177390.0,15.9501,15.9501,15.9228,15.941,177390.0
2023-08-10 15:30:00,17.53,17.56,17.53,17.55,358655.0,15.9319,15.9592,15.9319,15.9501,358655.0
2023-08-10 15:35:00,17.54,17.58,17.52,17.57,299680.0,15.941,15.9774,15.9228,15.9683,299680.0
2023-08-10 15:40:00,17.57,17.58,17.55,17.57,401214.0,15.9683,15.9774,15.9501,15.9683,401214.0
2023-08-10 15:45:00,17.56,17.59,17.56,17.59,214156.0,15.9592,15.9864,15.9592,15.9864,214156.0
2023-08-10 15:50:00,17.58,17.61,17.57,17.57,372962.0,15.9774,16.0046,15.9683,15.9683,372962.0
2023-08-10 15:55:00,17.57,17.58,17.53,17.54,814690.0,15.9683,15.9774,15.9319,15.941,814690.0
2023-08-11 09:30:00,17.54,17.63,17.54,17.63,280167.0,15.941,16.0228,15.941,16.0228,280167.0
2023-08-11 09:35:00,17.64,17.65,17.6,17.62,73167.0,16.0319,16.041,15.9955,16.0137,73167.0
2023-08-11 09:40:00,17.62,17.64,17.6,17.63,138662.0,16.0137,16.0319,15.9955,16.0228,138662.0
2023-08-11 09:45:00,17.63,17.63,17.59,17.63,144286.0,16.0228,16.0228,15.9864,16.0228,144286.0
2023-08-11 09:50:00,17.63,17.66,17.62,17.66,84055.0,16.0228,16.0501,16.0137,16.0501,84055.0
2023-08-11 09:55:00,17.65,17.69,17.65,17.68,113049.0,16.041,16.0773,16.041,16.0682,113049.0
2023-08-11 10:00:00,17.69,17.72,17.69,17.72,94800.0,16.0773,16.1046,16.0773,16.1046,94800.0
2023-08-11 10:05:00,17.72,17.74,17.71,17.71,94189.0,16.1046,16.1228,16.0955,16.0955,94189.0
2023-08-11 10:10:00,17.72,17.75,17.71,17.73,242604.0,16.1046,16.1319,16.0955,16.1137,242604.0
2023-08-11 10:15:00,17.74,17.77,17.73,17.76,213811.0,16.1228,16.15,16.1137,16.1409,213811.0
2023-08-11 10:20:00,17.77,17.78,17.75,17.78,209504.0,16.15,16.1591,16.1319,16.1591,209504.0
2023-08-11 10:25:00,17.78,17.78,17.76,17.78,184151.0,16.1591,16.1591,16.1409,16.1591,184151.0
2023-08-11 10:30:00,17.78,17.8,17.77,17.79,202806.0,16.1591,16.1773,16.15,16.1682,202806.0
2023-08-11 10:35:00,17.8,17.82,17.78,17.82,148013.0,16.1773,16.1955,16.1591,16.1955,148013.0
2023-08-11 10:40:00,17.82,17.82,17.79,17.8,169060.0,16.1955,16.1955,16.1682,16.1773,169060.0
2023-08-11 10:45:00,17.8,17.82,17.8,17.82,99203.0,16.1773,16.1955,16.1773,16.1955,99203.0
2023-08-11 10:50:00,17.82,17.84,17.81,17.84,153766.0,16.1955,16.2137,16.1864,16.2137,153766.0
2023-08-11 10:55:00,17.84,17.85,17.83,17.84,130781.0,16.2137,16.2227,16.2046,16.2137,130781.0
2023-08-11 11:00:00,17.84,17.86,17.83,17.86,83552.0,16.2137,16.2318,16.2046,16.2318,83552.0
2023-08-11 11:05:00,17.86,17.86,17.85,17.86,80831.0,16.2318,16.2318,16.2227,16.2318,80831.0
2023-08-11 11:10:00,17.86,17.87,17.85,17.87,123661.0,16.2318,16.2409,16.2227,16.2409,123661.0
2023-08-11 11:15:00,17.87,17.87,17.86,17.87,49254.0,16.2409,16.2409,16.2318,16.2409,49254.0
2023-08-11 11:20:00,17.86,17.9,17.86,17.9,152119.0,16.2318,16.2682,16.2318,16.2682,152119.0
2023-08-11 11:25:00,17.9,17.91,17.89,17.91,82792.0,16.2682,16.2773,16.2591,16.2773,82792.0
2023-08-11 11:30:00,17.91,17.91,17.86,17.87,153610.0,16.2773,16.2773,16.2318,16.2409,153610.0
2023-08-11 11:35:00,17.87,17.89,17.85,17.86,78175.0,16.2409,16.2591,16.2227,16.2318,78175.0
2023-08-11 11:40:00,17.86,17.87,17.85,17.87,97198.0,16.2318,16.2409,16.2227,16.2409,97198.0
2023-08-11 11:45:00,17.87,17.88,17.85,17.88,87669.0,16.2409,16.25,16.2227,16.25,87669.0
2023-08-11 11:50:00,17.88,17.89,17.87,17.89,71826.0,16.25,16.2591,16.2409,16.2591,71826.0
2023-08-11 11:55:00,17.89,17.91,17.87,17.89,206134.0,16.2591,16.2773,16.2409,16.2591,206134.0
2023-08-11 12:00:00,17.9,17.91,17.87,17.89,161012.0,16.2682,16.2773,16.2409,16.2591,161012.0
2023-08-11 12:05:00,17.89,17.9,17.88,17.89,53063.0,16.2591,16.2682,16.25,16.2591,53063.0
2023-08-11 12:10:00,17.9,17.91,17.89,17.91,68324.0,16.2682,16.2773,16.2591,16.2773,68324.0
2023-08-11 12:15:00,17.91,17.91,17.89,17.89,99198.0,16.2773,16.2773,16.2591,16.2591,99198.0
2023-08-11 12:20:00,17.89,17.9,17.89,17.89,65222.0,16.2591,16.2682,16.2591,16.2591,65222.0
2023-08-11 12:25:00,17.9,17.9,17.88,17.89,112253.0,16.2682,16.2682,16.25,16.2591,112253.0
2023-08-11 12:30:00,17.89,17.9,17.89,17.9,44599.0,16.2591,16.2682,16.2591,16.2682,44599.0
2023-08-11 12:35:00,17.9,17.9,17.87,17.88,96291.0,16.2682,16.2682,16.2409,16.25,96291.0
2023-08-11 12:40:00,17.88,17.88,17.85,17.85,85169.0,16.25,16.25,16.2227,16.2227,85169.0
2023-08-11 12:45:00,17.86,17.86,17.84,17.85,40918.0,16.2318,16.2318,16.2137,16.2227,40918.0
2023-08-11 12:50:00,17.85,17.86,17.82,17.82,138920.0,16.2227,16.2318,16.1955,16.1955,138920.0
2023-08-11 12:55:00,17.82,17.83,17.81,17.82,156343.0,16.1955,16.2046,16.1864,16.1955,156343.0
2023-08-11 13:00:00,17.82,17.83,17.81,17.82,59683.0,16.1955,16.2046,16.1864,16.1955,59683.0
2023-08-11 13:05:00,17.82,17.83,17.81,17.83,66320.0,16.1955,16.2046,16.1864,16.2046,66320.0
2023-08-11 13:10:00,17.82,17.83,17.81,17.82,42744.0,16.1955,16.2046,16.1864,16.1955,42744.0
2023-08-11 13:15:00,17.81,17.83,17.81,17.82,106210.0,16.1864,16.2046,16.1864,16.1955,106210.0
2023-08-11 13:20:00,17.82,17.84,17.82,17.84,77048.0,16.1955,16.2137,16.1955,16.2137,77048.0
2023-08-11 13:25:00,17.84,17.85,17.83,17.85,55389.0,16.2137,16.2227,16.2046,16.2227,55389.0
2023-08-11 13:30:00,17.85,17.85,17.84,17.85,64828.0,16.2227,16.2227,16.2137,16.2227,64828.0
2023-08-11 13:35:00,17.84,17.85,17.84,17.85,28482.0,16.2137,16.2227,16.2137,16.2227,28482.0
2023-08-11 13:40:00,17.85,17.86,17.83,17.84,66195.0,16.2227,16.2318,16.2046,16.2137,66195.0
2023-08-11 13:45:00,17.84,17.85,17.83,17.84,40718.0,16.2137,16.2227,16.2046,16.2137,40718.0
2023-08-11 13:50:00,17.84,17.86,17.83,17.85,122470.0,16.2137,16.2318,16.2046,16.2227,122470.0
2023-08-11 13:55:00,17.85,17.86,17.83,17.84,94752.0,16.2227,16.2318,16.2046,16.2137,94752.0
2023-08-11 14:00:00,17.84,17.85,17.84,17.84,26633.0,16.2137,16.2227,16.2137,16.2137,26633.0
2023-08-11 14:05:00,17.85,17.85,17.83,17.84,24630.0,16.2227,16.2227,16.2046,16.2137,24630.0
2023-08-11 14:10:00,17.83,17.84,17.83,17.84,61118.0,16.2046,16.2137,16.2046,16.2137,61118.0
2023-08-11 14:15:00,17.84,17.85,17.83,17.84,58742.0,16.2137,16.2227,16.2046,16.2137,58742.0
2023-08-11 14:20:00,17.85,17.86,17.84,17.86,68376.0,16.2227,16.2318,16.2137,16.2318,68376.0
2023-08-11 14:25:00,17.86,17.87,17.85,17.86,66262.0,16.2318,16.2409,16.2227,16.2318,66262.0
2023-08-11 14:30:00,17.86,17.86,17.83,17.84,73266.0,16.2318,16.2318,16.2046,16.2137,73266.0
2023-08-11 14:35:00,17.84,17.85,17.83,17.84,33928.0,16.2137,16.2227,16.2046,16.2137,33928.0
2023-08-11 14:40:00,17.85,17.85,17.83,17.84,91094.0,16.2227,16.2227,16.2046,16.2137,91094.0
2023-08-11 14:45:00,17.84,17.84,17.82,17.83,54953.0,16.2137,16.2137,16.1955,16.2046,54953.0
2023-08-11 14:50:00,17.82,17.83,17.81,17.82,74698.0,16.1955,16.2046,16.1864,16.1955,74698.0
2023-08-11 14:55:00,17.82,17.83,17.81,17.82,57381.0,16.1955,16.2046,16.1864,16.1955,57381.0
2023-08-11 15:00:00,17.82,17.83,17.81,17.83,74704.0,16.1955,16.2046,16.1864,16.2046,74704.0
2023-08-11 15:05:00,17.82,17.83,17.8,17.81,113397.0,16.1955,16.2046,16.1773,16.1864,113397.0
2023-08-11 15:10:00,17.81,17.81,17.8,17.8,41360.0,16.1864,16.1864,16.1773,16.1773,41360.0
2023-08-11 15:15:00,17.8,17.81,17.79,17.8,121983.0,16.1773,16.1864,16.1682,16.1773,121983.0
2023-08-11 15:20:00,17.8,17.81,17.79,17.8,56784.0,16.1773,16.1864,16.1682,16.1773,56784.0
2023-08-11 15:25:00,17.81,17.82,17.8,17.8,101275.0,16.1864,16.1955,16.1773,16.1773,101275.0
2023-08-11 15:30:00,17.8,17.82,17.79,17.81,136718.0,16.1773,16.1955,16.1682,16.1864,136718.0
2023-08-11 15:35:00,17.8,17.81,17.78,17.79,63320.0,16.1773,16.1864,16.1591,16.1682,63320.0
2023-08-11 15:40:00,17.79,17.8,17.78,17.8,257338.0,16.1682,16.1773,16.1591,16.1773,257338.0
2023-08-11 15:45:00,17.79,17.8,17.77,17.8,414172.0,16.1682,16.1773,16.15,16.1773,414172.0
2023-08-11 15:50:00,17.79,17.8,17.75,17.75,640761.0,16.1682,16.1773,16.1319,16.1319,640761.0
2023-08-11 15:55:00,17.75,17.79,17.73,17.79,684457.0,16.1319,16.1682,16.1137,16.1682,684457.0
2023-08-14 09:30:00,17.81,17.85,17.74,17.82,237397.0,16.1864,16.2227,16.1228,16.1955,237397.0
2023-08-14 09:35:00,17.82,17.86,17.81,17.84,172456.0,16.1955,16.2318,16.1864,16.2137,172456.0
2023-08-14 09:40:00,17.83,17.84,17.74,17.75,242602.0,16.2046,16.2137,16.1228,16.1319,242602.0
2023-08-14 09:45:00,17.75,17.75,17.67,17.68,207998.0,16.1319,16.1319,16.0592,16.0682,207998.0
2023-08-14 09:50:00,17.69,17.69,17.63,17.63,119755.0,16.0773,16.0773,16.0228,16.0228,119755.0
2023-08-14 09:55:00,17.63,17.63,17.59,17.6,139669.0,16.0228,16.0228,15.9864,15.9955,139669.0
2023-08-14 10:00:00,17.6,17.65,17.58,17.64,126289.0,15.9955,16.041,15.9774,16.0319,126289.0
2023-08-14 10:05:00,17.65,17.68,17.64,17.68,80875.0,16.041,16.0682,16.0319,16.0682,80875.0
2023-08-14 10:10:00,17.68,17.69,17.65,17.68,84068.0,16.0682,16.0773,16.041,16.0682,84068.0
2023-08-14 10:15:00,17.68,17.69,17.65,17.69,110067.0,16.0682,16.0773,16.041,16.0773,110067.0
2023-08-14 10:20:00,17.69,17.7,17.67,17.67,155532.0,16.0773,16.0864,16.0592,16.0592,155532.0
2023-08-14 10:25:00,17.68,17.7,17.66,17.7,92605.0,16.0682,16.0864,16.0501,16.0864,92605.0
2023-08-14 10:30:00,17.7,17.71,17.69,17.71,83001.0,16.0864,16.0955,16.0773,16.0955,83001.0
2023-08-14 10:35:00,17.71,17.71,17.68,17.7,109210.0,16.0955,16.0955,16.0682,16.0864,109210.0
2023-08-14 10:40:00,17.7,17.71,17.67,17.7,101312.0,16.0864,16.0955,16.0592,16.0864,101312.0
2023-08-14 10:45:00,17.71,17.71,17.66,17.66,88083.0,16.0955,16.0955,16.0501,16.0501,88083.0
2023-08-14 10:50:00,17.67,17.69,17.66,17.68,69628.0,16.0592,16.0773,16.0501,16.0682,69628.0
2023-08-14 10:55:00,17.68,17.68,17.64,17.64,73937.0,16.0682,16.0682,16.0319,16.0319,73937.0
2023-08-14 11:00:00,17.65,17.65,17.62,17.64,56809.0,16.041,16.041,16.0137,16.0319,56809.0
2023-08-14 11:05:00,17.63,17.64,17.62,17.63,71551.0,16.0228,16.0319,16.0137,16.0228,71551.0
2023-08-14 11:10:00,17.63,17.64,17.62,17.63,40215.0,16.0228,16.0319,16.0137,16.0228,40215.0
2023-08-14 11:15:00,17.64,17.66,17.63,17.66,145693.0,16.0319,16.0501,16.0228,16.0501,145693.0
2023-08-14 11:20:00,17.66,17.68,17.65,17.66,109068.0,16.0501,16.0682,16.041,16.0501,109068.0
2023-08-14 11:25:00,17.66,17.68,17.65,17.68,65641.0,16.0501,16.0682,16.041,16.0682,65641.0
2023-08-14 11:30:00,17.68,17.68,17.65,17.66,80740.0,16.0682,16.0682,16.041,16.0501,80740.0
2023-08-14 11:35:00,17.66,17.68,17.65,17.66,128259.0,16.0501,16.0682,16.041,16.0501,128259.0
2023-08-14 11:40:00,17.67,17.68,17.66,17.66,44071.0,16.0592,16.0682,16.0501,16.0501,44071.0
2023-08-14 11:45:00,17.66,17.68,17.66,17.68,39405.0,16.0501,16.0682,16.0501,16.0682,39405.0
2023-08-14 11:50:00,17.68,17.7,17.67,17.7,28008.0,16.0682,16.0864,16.0592,16.0864,28008.0
2023-08-14 11:55:00,17.7,17.7,17.69,17.7,13845.0,16.0864,16.0864,16.0773,16.0864,13845.0
2023-08-14 12:00:00,17.7,17.73,17.69,17.73,75176.0,16.0864,16.1137,16.0773,16.1137,75176.0
2023-08-14 12:05:00,17.73,17.73,17.71,17.72,99646.0,16.1137,16.1137,16.0955,16.1046,99646.0
2023-08-14 12:10:00,17.72,17.73,17.69,17.69,72737.0,16.1046,16.1137,16.0773,16.0773,72737.0
2023-08-14 12:15:00,17.7,17.7,17.67,17.68,42353.0,16.0864,16.0864,16.0592,16.0682,42353.0
2023-08-14 12:20:00,17.68,17.69,17.67,17.68,118850.0,16.0682,16.0773,16.0592,16.0682,118850.0
2023-08-14 12:25:00,17.68,17.69,17.67,17.68,31722.0,16.0682,16.0773,16.0592,16.0682,31722.0
2023-08-14 12:30:00,17.68,17.69,17.67,17.68,63680.0,16.0682,16.0773,16.0592,16.0682,63680.0
2023-08-14 12:35:00,17.68,17.68,17.66,17.68,44045.0,16.0682,16.0682,16.0501,16.0682,44045.0
2023-08-14 12:40:00,17.68,17.68,17.66,17.66,40523.0,16.0682,16.0682,16.0501,16.0501,40523.0
2023-08-14 12:45:00,17.66,17.68,17.66,17.67,65735.0,16.0501,16.0682,16.0501,16.0592,65735.0
2023-08-14 12:50:00,17.67,17.68,17.66,17.68,17610.0,16.0592,16.0682,16.0501,16.0682,17610.0
2023-08-14 12:55:00,17.68,17.68,17.67,17.67,17687.0,16.0682,16.0682,16.0592,16.0592,17687.0
2023-08-14 13:00:00,17.68,17.68,17.67,17.68,30225.0,16.0682,16.0682,16.0592,16.0682,30225.0
2023-08-14 13:05:00,17.68,17.69,17.67,17.69,33143.0,16.0682,16.0773,16.0592,16.0773,33143.0
2023-08-14 13:10:00,17.69,17.69,17.67,17.68,41019.0,16.0773,16.0773,16.0592,16.0682,41019.0
2023-08-14 13:15:00,17.68,17.68,17.67,17.68,30519.0,16.0682,16.0682,16.0592,16.0682,30519.0
2023-08-14 13:20:00,17.68,17.68,17.67,17.68,34514.0,16.0682,16.0682,16.0592,16.0682,34514.0
2023-08-14 13:25:00,17.68,17.68,17.67,17.68,21461.0,16.0682,16.0682,16.0592,16.0682,21461.0
2023-08-14 13:30:00,17.68,17.69,17.66,17.66,70244.0,16.0682,16.0773,16.0501,16.0501,70244.0
2023-08-14 13:35:00,17.66,17.67,17.65,17.66,58213.0,16.0501,16.0592,16.041,16.0501,58213.0
2023-08-14 13:40:00,17.66,17.67,17.65,17.66,67123.0,16.0501,16.0592,16.041,16.0501,67123.0
2023-08-14 13:45:00,17.66,17.67,17.65,17.66,46746.0,16.0501,16.0592,16.041,16.0501,46746.0
2023-08-14 13:50:00,17.65,17.66,17.64,17.64,44914.0,16.041,16.0501,16.0319,16.0319,44914.0
2023-08-14 13:55:00,17.64,17.67,17.64,17.67,72794.0,16.0319,16.0592,16.0319,16.0592,72794.0
2023-08-14 14:00:00,17.66,17.68,17.66,17.66,67130.0,16.0501,16.0682,16.0501,16.0501,67130.0
2023-08-14 14:05:00,17.66,17.67,17.65,17.66,20756.0,16.0501,16.0592,16.041,16.0501,20756.0
2023-08-14 14:10:00,17.66,17.66,17.65,17.66,12949.0,16.0501,16.0501,16.041,16.0501,12949.0
2023-08-14 14:15:00,17.66,17.66,17.65,17.66,15636.0,16.0501,16.0501,16.041,16.0501,15636.0
2023-08-14 14:20:00,17.65,17.67,17.65,17.66,53411.0,16.041,16.0592,16.041,16.0501,53411.0
2023-08-14 14:25:00,17.67,17.67,17.65,17.66,56152.0,16.0592,16.0592,16.041,16.0501,56152.0
2023-08-14 14:30:00,17.66,17.66,17.64,17.65,91337.0,16.0501,16.0501,16.0319,16.041,91337.0
2023-08-14 14:35:00,17.66,17.66,17.64,17.65,37300.0,16.0501,16.0501,16.0319,16.041,37300.0
2023-08-14 14:40:00,17.64,17.65,17.64,17.64,31497.0,16.0319,16.041,16.0319,16.0319,31497.0
2023-08-14 14:45:00,17.64,17.65,17.64,17.65,16504.0,16.0319,16.041,16.0319,16.041,16504.0
2023-08-14 14:50:00,17.64,17.66,17.64,17.66,29235.0,16.0319,16.0501,16.0319,16.0501,29235.0
2023-08-14 14:55:00,17.66,17.66,17.64,17.64,49576.0,16.0501,16.0501,16.0319,16.0319,49576.0
2023-08-14 15:00:00,17.65,17.66,17.64,17.66,28731.0,16.041,16.0501,16.0319,16.0501,28731.0
2023-08-14 15:05:00,17.66,17.66,17.65,17.66,31186.0,16.0501,16.0501,16.041,16.0501,31186.0
2023-08-14 15:10:00,17.66,17.67,17.65,17.66,116559.0,16.0501,16.0592,16.041,16.0501,116559.0
2023-08-14 15:15:00,17.66,17.68,17.65,17.67,57668.0,16.0501,16.0682,16.041,16.0592,57668.0
2023-08-14 15:20:00,17.68,17.69,17.67,17.68,89745.0,16.0682,16.0773,16.0592,16.0682,89745.0
2023-08-14 15:25:00,17.68,17.68,17.67,17.68,122795.0,16.0682,16.0682,16.0592,16.0682,122795.0
2023-08-14 15:30:00,17.68,17.69,17.67,17.68,140220.0,16.0682,16.0773,16.0592,16.0682,140220.0
2023-08-14 15:35:00,17.68,17.68,17.67,17.68,145719.0,16.0682,16.0682,16.0592,16.0682,145719.0
2023-08-14 15:40:00,17.67,17.68,17.66,17.66,134602.0,16.0592,16.0682,16.0501,16.0501,134602.0
2023-08-14 15:45:00,17.66,17.67,17.66,17.67,202874.0,16.0501,16.0592,16.0501,16.0592,202874.0
2023-08-14 15:50:00,17.66,17.68,17.66,17.68,381272.0,16.0501,16.0682,16.0501,16.0682,381272.0
2023-08-14 15:55:00,17.68,17.69,17.67,17.67,619259.0,16.0682,16.0773,16.0592,16.0592,619259.0
2023-08-15 09:30:00,17.63,17.69,17.55,17.56,655573.0,16.0228,16.0773,15.9501,15.9592,655573.0
2023-08-15 09:35:00,17.57,17.63,17.51,17.6,308875.0,15.9683,16.0228,15.9137,15.9955,308875.0
2023-08-15 09:40:00,17.61,17.63,17.55,17.55,99190.0,16.0046,16.0228,15.9501,15.9501,99190.0
2023-08-15 09:45:00,17.55,17.56,17.49,17.51,122460.0,15.9501,15.9592,15.8956,15.9137,122460.0
2023-08-15 09:50:00,17.5,17.56,17.48,17.55,75933.0,15.9046,15.9592,15.8865,15.9501,75933.0
2023-08-15 09:55:00,17.55,17.59,17.54,17.57,115795.0,15.9501,15.9864,15.941,15.9683,115795.0
2023-08-15 10:00:00,17.56,17.58,17.54,17.55,106508.0,15.9592,15.9774,15.941,15.9501,106508.0
2023-08-15 10:05:00,17.55,17.56,17.5,17.52,91482.0,15.9501,15.9592,15.9046,15.9228,91482.0
2023-08-15 10:10:00,17.52,17.52,17.49,17.5,120308.0,15.9228,15.9228,15.8956,15.9046,120308.0
2023-08-15 10:15:00,17.5,17.53,17.49,17.51,174711.0,15.9046,15.9319,15.8956,15.9137,174711.0
2023-08-15 10:20:00,17.51,17.52,17.48,17.49,175795.0,15.9137,15.9228,15.8865,15.8956,175795.0
2023-08-15 10:25:00,17.49,17.51,17.48,17.49,101929.0,15.8956,15.9137,15.8865,15.8956,101929.0
2023-08-15 10:30:00,17.5,17.5,17.47,17.49,109975.0,15.9046,15.9046,15.8774,15.8956,109975.0
2023-08-15 10:35:00,17.49,17.51,17.47,17.5,117085.0,15.8956,15.9137,15.8774,15.9046,117085.0
2023-08-15 10:40:00,17.5,17.53,17.49,17.52,143821.0,15.9046,15.9319,15.8956,15.9228,143821.0
2023-08-15 10:45:00,17.51,17.54,17.51,17.53,87955.0,15.9137,15.941,15.9137,15.9319,87955.0
2023-08-15 10:50:00,17.53,17.53,17.5,17.52,92372.0,15.9319,15.9319,15.9046,15.9228,92372.0
2023-08-15 10:55:00,17.52,17.52,17.5,17.5,47035.0,15.9228,15.9228,15.9046,15.9046,47035.0
2023-08-15 11:00:00,17.51,17.53,17.5,17.53,102568.0,15.9137,15.9319,15.9046,15.9319,102568.0
2023-08-15 11:05:00,17.53,17.56,17.52,17.54,148742.0,15.9319,15.9592,15.9228,15.941,148742.0
2023-08-15 11:10:00,17.54,17.55,17.54,17.55,65061.0,15.941,15.9501,15.941,15.9501,65061.0
2023-08-15 11:15:00,17.55,17.55,17.53,17.54,85504.0,15.9501,15.9501,15.9319,15.941,85504.0
2023-08-15 11:20:00,17.54,17.54,17.49,17.51,121073.0,15.941,15.941,15.8956,15.9137,121073.0
2023-08-15 11:25:00,17.51,17.52,17.49,17.51,69600.0,15.9137,15.9228,15.8956,15.9137,69600.0
2023-08-15 11:30:00,17.52,17.53,17.49,17.51,83201.0,15.9228,15.9319,15.8956,15.9137,83201.0
2023-08-15 11:35:00,17.51,17.51,17.5,17.51,22116.0,15.9137,15.9137,15.9046,15.9137,22116.0
2023-08-15 11:40:00,17.51,17.51,17.49,17.49,51703.0,15.9137,15.9137,15.8956,15.8956,51703.0
2023-08-15 11:45:00,17.5,17.51,17.49,17.5,70478.0,15.9046,15.9137,15.8956,15.9046,70478.0
2023-08-15 11:50:00,17.5,17.5,17.48,17.5,72585.0,15.9046,15.9046,15.8865,15.9046,72585.0
2023-08-15 11:55:00,17.5,17.51,17.48,17.48,172171.0,15.9046,15.9137,15.8865,15.8865,172171.0
2023-08-15 12:00:00,17.48,17.49,17.47,17.48,72304.0,15.8865,15.8956,15.8774,15.8865,72304.0
2023-08-15 12:05:00,17.48,17.49,17.47,17.48,209404.0,15.8865,15.8956,15.8774,15.8865,209404.0
2023-08-15 12:10:00,17.48,17.49,17.43,17.44,287620.0,15.8865,15.8956,15.841,15.8501,287620.0
2023-08-15 12:15:00,17.44,17.47,17.43,17.46,134910.0,15.8501,15.8774,15.841,15.8683,134910.0
2023-08-15 12:20:00,17.46,17.47,17.44,17.45,99362.0,15.8683,15.8774,15.8501,15.8592,99362.0
2023-08-15 12:25:00,17.45,17.46,17.43,17.44,128720.0,15.8592,15.8683,15.841,15.8501,128720.0
2023-08-15 12:30:00,17.44,17.44,17.43,17.43,65346.0,15.8501,15.8501,15.841,15.841,65346.0
2023-08-15 12:35:00,17.43,17.44,17.42,17.44,122219.0,15.841,15.8501,15.8319,15.8501,122219.0
2023-08-15 12:40:00,17.44,17.44,17.41,17.41,62970.0,15.8501,15.8501,15.8229,15.8229,62970.0
2023-08-15 12:45:00,17.41,17.42,17.4,17.41,88171.0,15.8229,15.8319,15.8138,15.8229,88171.0
2023-08-15 12:50:00,17.41,17.42,17.4,17.41,148157.0,15.8229,15.8319,15.8138,15.8229,148157.0
2023-08-15 12:55:00,17.41,17.42,17.41,17.41,57962.0,15.8229,15.8319,15.8229,15.8229,57962.0
2023-08-15 13:00:00,17.41,17.42,17.4,17.42,103302.0,15.8229,15.8319,15.8138,15.8319,103302.0
2023-08-15 13:05:00,17.42,17.45,17.4,17.42,211063.0,15.8319,15.8592,15.8138,15.8319,211063.0
2023-08-15 13:10:00,17.43,17.44,17.42,17.44,227208.0,15.841,15.8501,15.8319,15.8501,227208.0
2023-08-15 13:15:00,17.43,17.44,17.42,17.43,71265.0,15.841,15.8501,15.8319,15.841,71265.0
2023-08-15 13:20:00,17.43,17.43,17.41,17.41,39580.0,15.841,15.841,15.8229,15.8229,39580.0
2023-08-15 13:25:00,17.41,17.43,17.41,17.42,254363.0,15.8229,15.841,15.8229,15.8319,254363.0
2023-08-15 13:30:00,17.41,17.42,17.4,17.42,115048.0,15.8229,15.8319,15.8138,15.8319,115048.0
2023-08-15 13:35:00,17.42,17.42,17.39,17.4,208367.0,15.8319,15.8319,15.8047,15.8138,208367.0
2023-08-15 13:40:00,17.39,17.4,17.37,17.37,132770.0,15.8047,15.8138,15.7865,15.7865,132770.0
2023-08-15 13:45:00,17.37,17.39,17.36,17.36,157843.0,15.7865,15.8047,15.7774,15.7774,157843.0
2023-08-15 13:50:00,17.37,17.38,17.36,17.37,190270.0,15.7865,15.7956,15.7774,15.7865,190270.0
2023-08-15 13:55:00,17.37,17.37,17.35,17.37,62876.0,15.7865,15.7865,15.7683,15.7865,62876.0
2023-08-15 14:00:00,17.37,17.38,17.36,17.38,77698.0,15.7865,15.7956,15.7774,15.7956,77698.0
2023-08-15 14:05:00,17.37,17.38,17.37,17.38,83086.0,15.7865,15.7956,15.7865,15.7956,83086.0
2023-08-15 14:10:00,17.38,17.38,17.37,17.38,48579.0,15.7956,15.7956,15.7865,15.7956,48579.0
2023-08-15 14:15:00,17.37,17.38,17.37,17.38,48788.0,15.7865,15.7956,15.7865,15.7956,48788.0
2023-08-15 14:20:00,17.38,17.38,17.37,17.38,35209.0,15.7956,15.7956,15.7865,15.7956,35209.0
2023-08-15 14:25:00,17.38,17.38,17.36,17.37,69797.0,15.7956,15.7956,15.7774,15.7865,69797.0
2023-08-15 14:30:00,17.37,17.4,17.36,17.39,112950.0,15.7865,15.8138,15.7774,15.8047,112950.0
2023-08-15 14:35:00,17.39,17.4,17.38,17.39,73093.0,15.8047,15.8138,15.7956,15.8047,73093.0
2023-08-15 14:40:00,17.39,17.4,17.38,17.4,43078.0,15.8047,15.8138,15.7956,15.8138,43078.0
2023-08-15 14:45:00,17.4,17.41,17.39,17.39,65661.0,15.8138,15.8229,15.8047,15.8047,65661.0
2023-08-15 14:50:00,17.39,17.4,17.38,17.39,94926.0,15.8047,15.8138,15.7956,15.8047,94926.0
2023-08-15 14:55:00,17.39,17.4,17.38,17.39,57267.0,15.8047,15.8138,15.7956,15.8047,57267.0
2023-08-15 15:00:00,17.39,17.39,17.38,17.39,45136.0,15.8047,15.8047,15.7956,15.8047,45136.0
2023-08-15 15:05:00,17.39,17.39,17.38,17.39,49062.0,15.8047,15.8047,15.7956,15.8047,49062.0
2023-08-15 15:10:00,17.39,17.39,17.37,17.37,89360.0,15.8047,15.8047,15.7865,15.7865,89360.0
2023-08-15 15:15:00,17.38,17.38,17.36,17.38,85832.0,15.7956,15.7956,15.7774,15.7956,85832.0
2023-08-15 15:20:00,17.38,17.39,17.36,17.38,109848.0,15.7956,15.8047,15.7774,15.7956,109848.0
2023-08-15 15:25:00,17.38,17.38,17.35,17.36,86984.0,15.7956,15.7956,15.7683,15.7774,86984.0
2023-08-15 15:30:00,17.35,17.36,17.33,17.35,133698.0,15.7683,15.7774,15.7501,15.7683,133698.0
2023-08-15 15:35:00,17.35,17.35,17.31,17.32,176595.0,15.7683,15.7683,15.732,15.7411,176595.0
2023-08-15 15:40:00,17.32,17.33,17.31,17.32,125098.0,15.7411,15.7501,15.732,15.7411,125098.0
2023-08-15 15:45:00,17.32,17.35,17.32,17.35,406280.0,15.7411,15.7683,15.7411,15.7683,406280.0
2023-08-15 15:50:00,17.35,17.37,17.34,17.37,395931.0,15.7683,15.7865,15.7592,15.7865,395931.0
2023-08-15 15:55:00,17.37,17.39,17.36,17.36,687936.0,15.7865,15.8047,15.7774,15.7774,687936.0
2023-08-16 09:30:00,17.34,17.38,17.32,17.35,182827.0,15.7592,15.7956,15.7411,15.7683,182827.0
2023-08-16 09:35:00,17.35,17.4,17.34,17.37,100258.0,15.7683,15.8138,15.7592,15.7865,100258.0
2023-08-16 09:40:00,17.37,17.41,17.35,17.39,122385.0,15.7865,15.8229,15.7683,15.8047,122385.0
2023-08-16 09:45:00,17.39,17.42,17.37,17.39,65531.0,15.8047,15.8319,15.7865,15.8047,65531.0
2023-08-16 09:50:00,17.39,17.39,17.34,17.35,88937.0,15.8047,15.8047,15.7592,15.7683,88937.0
2023-08-16 09:55:00,17.35,17.37,17.34,17.35,178113.0,15.7683,15.7865,15.7592,15.7683,178113.0
2023-08-16 10:00:00,17.35,17.36,17.31,17.32,240603.0,15.7683,15.7774,15.732,15.7411,240603.0
2023-08-16 10:05:00,17.32,17.34,17.31,17.32,156246.0,15.7411,15.7592,15.732,15.7411,156246.0
2023-08-16 10:10:00,17.32,17.33,17.31,17.32,93970.0,15.7411,15.7501,15.732,15.7411,93970.0
2023-08-16 10:15:00,17.32,17.35,17.31,17.34,168176.0,15.7411,15.7683,15.732,15.7592,168176.0
2023-08-16 10:20:00,17.34,17.37,17.33,17.35,178088.0,15.7592,15.7865,15.7501,15.7683,178088.0
2023-08-16 10:25:00,17.35,17.37,17.34,17.37,72939.0,15.7683,15.7865,15.7592,15.7865,72939.0
2023-08-16 10:30:00,17.37,17.37,17.34,17.37,103812.0,15.7865,15.7865,15.7592,15.7865,103812.0
2023-08-16 10:35:00,17.37,17.37,17.34,17.35,122423.0,15.7865,15.7865,15.7592,15.7683,122423.0
2023-08-16 10:40:00,17.35,17.39,17.34,17.38,131931.0,15.7683,15.8047,15.7592,15.7956,131931.0
2023-08-16 10:45:00,17.38,17.39,17.37,17.39,69853.0,15.7956,15.8047,15.7865,15.8047,69853.0
2023-08-16 10:50:00,17.39,17.41,17.38,17.39,118918.0,15.8047,15.8229,15.7956,15.8047,118918.0
2023-08-16 10:55:00,17.39,17.39,17.36,17.38,150911.0,15.8047,15.8047,15.7774,15.7956,150911.0
2023-08-16 11:00:00,17.38,17.38,17.35,17.37,69203.0,15.7956,15.7956,15.7683,15.7865,69203.0
2023-08-16 11:05:00,17.36,17.37,17.34,17.35,58686.0,15.7774,15.7865,15.7592,15.7683,58686.0
2023-08-16 11:10:00,17.35,17.4,17.34,17.38,282133.0,15.7683,15.8138,15.7592,15.7956,282133.0
2023-08-16 11:15:00,17.38,17.38,17.36,17.37,45078.0,15.7956,15.7956,15.7774,15.7865,45078.0
2023-08-16 11:20:00,17.37,17.38,17.34,17.35,162831.0,15.7865,15.7956,15.7592,15.7683,162831.0
2023-08-16 11:25:00,17.35,17.38,17.34,17.36,374390.0,15.7683,15.7956,15.7592,15.7774,374390.0
2023-08-16 11:30:00,17.36,17.36,17.34,17.36,42017.0,15.7774,15.7774,15.7592,15.7774,42017.0
2023-08-16 11:35:00,17.36,17.37,17.33,17.34,96680.0,15.7774,15.7865,15.7501,15.7592,96680.0
2023-08-16 11:40:00,17.34,17.34,17.32,17.32,61543.0,15.7592,15.7592,15.7411,15.7411,61543.0
2023-08-16 11:45:00,17.32,17.34,17.32,17.33,43020.0,15.7411,15.7592,15.7411,15.7501,43020.0
2023-08-16 11:50:00,17.32,17.33,17.31,17.32,50327.0,15.7411,15.7501,15.732,15.7411,50327.0
2023-08-16 11:55:00,17.32,17.33,17.3,17.32,55538.0,15.7411,15.7501,15.7229,15.7411,55538.0
2023-08-16 12:00:00,17.32,17.33,17.31,17.32,42557.0,15.7411,15.7501,15.732,15.7411,42557.0
2023-08-16 12:05:00,17.32,17.32,17.3,17.32,49494.0,15.7411,15.7411,15.7229,15.7411,49494.0
2023-08-16 12:10:00,17.32,17.33,17.31,17.32,50080.0,15.7411,15.7501,15.732,15.7411,50080.0
2023-08-16 12:15:00,17.32,17.32,17.3,17.3,40743.0,15.7411,15.7411,15.7229,15.7229,40743.0
2023-08-16 12:20:00,17.3,17.31,17.3,17.3,24378.0,15.7229,15.732,15.7229,15.7229,24378.0
2023-08-16 12:25:00,17.3,17.31,17.29,17.29,56027.0,15.7229,15.732,15.7138,15.7138,56027.0
2023-08-16 12:30:00,17.3,17.3,17.29,17.3,27745.0,15.7229,15.7229,15.7138,15.7229,27745.0
2023-08-16 12:35:00,17.3,17.3,17.28,17.29,49846.0,15.7229,15.7229,15.7047,15.7138,49846.0
2023-08-16 12:40:00,17.29,17.3,17.28,17.29,51340.0,15.7138,15.7229,15.7047,15.7138,51340.0
2023-08-16 12:45:00,17.29,17.29,17.27,17.27,44708.0,15.7138,15.7138,15.6956,15.6956,44708.0
2023-08-16 12:50:00,17.28,17.28,17.25,17.26,67376.0,15.7047,15.7047,15.6774,15.6865,67376.0
2023-08-16 12:55:00,17.25,17.26,17.24,17.24,66641.0,15.6774,15.6865,15.6684,15.6684,66641.0
2023-08-16 13:00:00,17.25,17.25,17.23,17.23,78638.0,15.6774,15.6774,15.6593,15.6593,78638.0
2023-08-16 13:05:00,17.23,17.24,17.22,17.22,44784.0,15.6593,15.6684,15.6502,15.6502,44784.0
2023-08-16 13:10:00,17.22,17.23,17.2,17.21,75797.0,15.6502,15.6593,15.632,15.6411,75797.0
2023-08-16 13:15:00,17.21,17.22,17.2,17.21,104253.0,15.6411,15.6502,15.632,15.6411,104253.0
2023-08-16 13:20:00,17.21,17.22,17.2,17.2,83891.0,15.6411,15.6502,15.632,15.632,83891.0
2023-08-16 13:25:00,17.21,17.21,17.19,17.2,58538.0,15.6411,15.6411,15.6229,15.632,58538.0
2023-08-16 13:30:00,17.2,17.21,17.19,17.21,54780.0,15.632,15.6411,15.6229,15.6411,54780.0
2023-08-16 13:35:00,17.21,17.22,17.2,17.22,57650.0,15.6411,15.6502,15.632,15.6502,57650.0
2023-08-16 13:40:00,17.22,17.22,17.21,17.21,46871.0,15.6502,15.6502,15.6411,15.6411,46871.0
2023-08-16 13:45:00,17.21,17.23,17.21,17.22,61950.0,15.6411,15.6593,15.6411,15.6502,61950.0
2023-08-16 13:50:00,17.23,17.23,17.21,17.23,75925.0,15.6593,15.6593,15.6411,15.6593,75925.0
2023-08-16 13:55:00,17.23,17.23,17.22,17.22,45293.0,15.6593,15.6593,15.6502,15.6502,45293.0
2023-08-16 14:00:00,17.22,17.22,17.19,17.2,96295.0,15.6502,15.6502,15.6229,15.632,96295.0
2023-08-16 14:05:00,17.2,17.21,17.19,17.21,80972.0,15.632,15.6411,15.6229,15.6411,80972.0
2023-08-16 14:10:00,17.21,17.22,17.19,17.21,69400.0,15.6411,15.6502,15.6229,15.6411,69400.0
2023-08-16 14:15:00,17.21,17.25,17.21,17.25,58964.0,15.6411,15.6774,15.6411,15.6774,58964.0
2023-08-16 14:20:00,17.25,17.26,17.24,17.24,110409.0,15.6774,15.6865,15.6684,15.6684,110409.0
2023-08-16 14:25:00,17.25,17.25,17.22,17.23,93065.0,15.6774,15.6774,15.6502,15.6593,93065.0
2023-08-16 14:30:00,17.23,17.24,17.23,17.23,66887.0,15.6593,15.6684,15.6593,15.6593,66887.0
2023-08-16 14:35:00,17.23,17.24,17.22,17.23,74621.0,15.6593,15.6684,15.6502,15.6593,74621.0
2023-08-16 14:40:00,17.23,17.24,17.22,17.23,64028.0,15.6593,15.6684,15.6502,15.6593,64028.0
2023-08-16 14:45:00,17.23,17.25,17.22,17.23,117803.0,15.6593,15.6774,15.6502,15.6593,117803.0
2023-08-16 14:50:00,17.23,17.25,17.22,17.25,78650.0,15.6593,15.6774,15.6502,15.6774,78650.0
2023-08-16 14:55:00,17.25,17.25,17.23,17.23,63475.0,15.6774,15.6774,15.6593,15.6593,63475.0
2023-08-16 15:00:00,17.23,17.25,17.22,17.25,100132.0,15.6593,15.6774,15.6502,15.6774,100132.0
2023-08-16 15:05:00,17.25,17.26,17.24,17.25,180306.0,15.6774,15.6865,15.6684,15.6774,180306.0
2023-08-16 15:10:00,17.25,17.25,17.2,17.21,143566.0,15.6774,15.6774,15.632,15.6411,143566.0
2023-08-16 15:15:00,17.22,17.24,17.21,17.21,269222.0,15.6502,15.6684,15.6411,15.6411,269222.0
2023-08-16 15:20:00,17.21,17.24,17.2,17.21,106641.0,15.6411,15.6684,15.632,15.6411,106641.0
2023-08-16 15:25:00,17.21,17.24,17.2,17.23,98573.0,15.6411,15.6684,15.632,15.6593,98573.0
2023-08-16 15:30:00,17.23,17.25,17.22,17.25,168990.0,15.6593,15.6774,15.6502,15.6774,168990.0
2023-08-16 15:35:00,17.25,17.26,17.23,17.24,140477.0,15.6774,15.6865,15.6593,15.6684,140477.0
2023-08-16 15:40:00,17.23,17.25,17.23,17.25,158852.0,15.6593,15.6774,15.6593,15.6774,158852.0
2023-08-16 15:45:00,17.25,17.26,17.24,17.25,229729.0,15.6774,15.6865,15.6684,15.6774,229729.0
2023-08-16 15:50:00,17.24,17.25,17.22,17.23,364840.0,15.6684,15.6774,15.6502,15.6593,364840.0
2023-08-16 15:55:00,17.23,17.24,17.2,17.21,948850.0,15.6593,15.6684,15.632,15.6411,948850.0
2023-08-17 09:30:00,17.33,17.42,17.33,17.39,204656.0,15.7501,15.8319,15.7501,15.8047,204656.0
2023-08-17 09:35:00,17.39,17.44,17.38,17.43,142261.0,15.8047,15.8501,15.7956,15.841,142261.0
2023-08-17 09:40:00,17.44,17.45,17.43,17.44,69061.0,15.8501,15.8592,15.841,15.8501,69061.0
2023-08-17 09:45:00,17.43,17.45,17.41,17.44,70238.0,15.841,15.8592,15.8229,15.8501,70238.0
2023-08-17 09:50:00,17.43,17.45,17.42,17.44,55772.0,15.841,15.8592,15.8319,15.8501,55772.0
2023-08-17 09:55:00,17.44,17.47,17.43,17.46,117795.0,15.8501,15.8774,15.841,15.8683,117795.0
2023-08-17 10:00:00,17.45,17.51,17.44,17.5,84581.0,15.8592,15.9137,15.8501,15.9046,84581.0
2023-08-17 10:05:00,17.5,17.53,17.49,17.53,100991.0,15.9046,15.9319,15.8956,15.9319,100991.0
2023-08-17 10:10:00,17.53,17.53,17.49,17.5,68051.0,15.9319,15.9319,15.8956,15.9046,68051.0
2023-08-17 10:15:00,17.51,17.56,17.5,17.55,116866.0,15.9137,15.9592,15.9046,15.9501,116866.0
2023-08-17 10:20:00,17.55,17.55,17.52,17.53,50440.0,15.9501,15.9501,15.9228,15.9319,50440.0
2023-08-17 10:25:00,17.53,17.56,17.52,17.55,80900.0,15.9319,15.9592,15.9228,15.9501,80900.0
2023-08-17 10:30:00,17.55,17.56,17.52,17.55,126093.0,15.9501,15.9592,15.9228,15.9501,126093.0
2023-08-17 10:35:00,17.55,17.55,17.51,17.52,108073.0,15.9501,15.9501,15.9137,15.9228,108073.0
2023-08-17 10:40:00,17.52,17.54,17.51,17.53,76099.0,15.9228,15.941,15.9137,15.9319,76099.0
2023-08-17 10:45:00,17.53,17.55,17.51,17.54,165130.0,15.9319,15.9501,15.9137,15.941,165130.0
2023-08-17 10:50:00,17.54,17.54,17.51,17.52,63680.0,15.941,15.941,15.9137,15.9228,63680.0
2023-08-17 10:55:00,17.53,17.53,17.51,17.52,95693.0,15.9319,15.9319,15.9137,15.9228,95693.0
2023-08-17 11:00:00,17.52,17.53,17.51,17.52,32180.0,15.9228,15.9319,15.9137,15.9228,32180.0
2023-08-17 11:05:00,17.53,17.53,17.51,17.52,109178.0,15.9319,15.9319,15.9137,15.9228,109178.0
2023-08-17 11:10:00,17.52,17.52,17.51,17.52,72612.0,15.9228,15.9228,15.9137,15.9228,72612.0
2023-08-17 11:15:00,17.51,17.52,17.48,17.48,108428.0,15.9137,15.9228,15.8865,15.8865,108428.0
2023-08-17 11:20:00,17.49,17.49,17.47,17.48,90406.0,15.8956,15.8956,15.8774,15.8865,90406.0
2023-08-17 11:25:00,17.47,17.5,17.46,17.5,143806.0,15.8774,15.9046,15.8683,15.9046,143806.0
2023-08-17 11:30:00,17.5,17.5,17.47,17.48,57608.0,15.9046,15.9046,15.8774,15.8865,57608.0
2023-08-17 11:35:00,17.48,17.48,17.47,17.48,110321.0,15.8865,15.8865,15.8774,15.8865,110321.0
2023-08-17 11:40:00,17.48,17.48,17.44,17.45,122446.0,15.8865,15.8865,15.8501,15.8592,122446.0
2023-08-17 11:45:00,17.45,17.47,17.44,17.45,116675.0,15.8592,15.8774,15.8501,15.8592,116675.0
2023-08-17 11:50:00,17.46,17.48,17.45,17.46,93397.0,15.8683,15.8865,15.8592,15.8683,93397.0
2023-08-17 11:55:00,17.46,17.47,17.45,17.46,81422.0,15.8683,15.8774,15.8592,15.8683,81422.0
2023-08-17 12:00:00,17.46,17.47,17.45,17.46,36875.0,15.8683,15.8774,15.8592,15.8683,36875.0
2023-08-17 12:05:00,17.46,17.5,17.46,17.48,100476.0,15.8683,15.9046,15.8683,15.8865,100476.0
2023-08-17 12:10:00,17.48,17.49,17.46,17.46,48328.0,15.8865,15.8956,15.8683,15.8683,48328.0
2023-08-17 12:15:00,17.46,17.49,17.45,17.48,99882.0,15.8683,15.8956,15.8592,15.8865,99882.0
2023-08-17 12:20:00,17.48,17.51,17.48,17.51,57024.0,15.8865,15.9137,15.8865,15.9137,57024.0
2023-08-17 12:25:00,17.51,17.51,17.49,17.5,65150.0,15.9137,15.9137,15.8956,15.9046,65150.0
2023-08-17 12:30:00,17.5,17.5,17.49,17.5,40393.0,15.9046,15.9046,15.8956,15.9046,40393.0
2023-08-17 12:35:00,17.5,17.5,17.48,17.49,80080.0,15.9046,15.9046,15.8865,15.8956,80080.0
2023-08-17 12:40:00,17.49,17.51,17.48,17.51,43715.0,15.8956,15.9137,15.8865,15.9137,43715.0
2023-08-17 12:45:00,17.51,17.51,17.48,17.48,89417.0,15.9137,15.9137,15.8865,15.8865,89417.0
2023-08-17 12:50:00,17.48,17.51,17.48,17.51,54680.0,15.8865,15.9137,15.8865,15.9137,54680.0
2023-08-17 12:55:00,17.51,17.51,17.5,17.51,27149.0,15.9137,15.9137,15.9046,15.9137,27149.0
2023-08-17 13:00:00,17.51,17.51,17.49,17.5,67386.0,15.9137,15.9137,15.8956,15.9046,67386.0
2023-08-17 13:05:00,17.5,17.51,17.49,17.5,100171.0,15.9046,15.9137,15.8956,15.9046,100171.0
2023-08-17 13:10:00,17.49,17.5,17.49,17.5,33210.0,15.8956,15.9046,15.8956,15.9046,33210.0
2023-08-17 13:15:00,17.5,17.51,17.48,17.48,69693.0,15.9046,15.9137,15.8865,15.8865,69693.0
2023-08-17 13:20:00,17.48,17.48,17.46,17.46,84868.0,15.8865,15.8865,15.8683,15.8683,84868.0
2023-08-17 13:25:00,17.47,17.47,17.45,17.46,33126.0,15.8774,15.8774,15.8592,15.8683,33126.0
2023-08-17 13:30:00,17.46,17.47,17.45,17.46,81046.0,15.8683,15.8774,15.8592,15.8683,81046.0
2023-08-17 13:35:00,17.46,17.47,17.46,17.47,42760.0,15.8683,15.8774,15.8683,15.8774,42760.0
2023-08-17 13:40:00,17.46,17.47,17.44,17.45,85949.0,15.8683,15.8774,15.8501,15.8592,85949.0
2023-08-17 13:45:00,17.45,17.46,17.44,17.46,95427.0,15.8592,15.8683,15.8501,15.8683,95427.0
2023-08-17 13:50:00,17.46,17.48,17.45,17.46,166190.0,15.8683,15.8865,15.8592,15.8683,166190.0
2023-08-17 13:55:00,17.46,17.47,17.46,17.46,72927.0,15.8683,15.8774,15.8683,15.8683,72927.0
2023-08-17 14:00:00,17.46,17.47,17.46,17.46,49045.0,15.8683,15.8774,15.8683,15.8683,49045.0
2023-08-17 14:05:00,17.46,17.47,17.46,17.46,57958.0,15.8683,15.8774,15.8683,15.8683,57958.0
2023-08-17 14:10:00,17.46,17.47,17.46,17.46,25468.0,15.8683,15.8774,15.8683,15.8683,25468.0
2023-08-17 14:15:00,17.46,17.47,17.44,17.45,165669.0,15.8683,15.8774,15.8501,15.8592,165669.0
2023-08-17 14:20:00,17.45,17.45,17.44,17.45,72103.0,15.8592,15.8592,15.8501,15.8592,72103.0
2023-08-17 14:25:00,17.45,17.47,17.44,17.46,111577.0,15.8592,15.8774,15.8501,15.8683,111577.0
2023-08-17 14:30:00,17.47,17.47,17.46,17.47,90732.0,15.8774,15.8774,15.8683,15.8774,90732.0
2023-08-17 14:35:00,17.46,17.47,17.46,17.47,31773.0,15.8683,15.8774,15.8683,15.8774,31773.0
2023-08-17 14:40:00,17.46,17.47,17.45,17.46,55576.0,15.8683,15.8774,15.8592,15.8683,55576.0
2023-08-17 14:45:00,17.46,17.46,17.42,17.44,115942.0,15.8683,15.8683,15.8319,15.8501,115942.0
2023-08-17 14:50:00,17.44,17.45,17.43,17.44,116000.0,15.8501,15.8592,15.841,15.8501,116000.0
2023-08-17 14:55:00,17.44,17.44,17.4,17.41,90912.0,15.8501,15.8501,15.8138,15.8229,90912.0
2023-08-17 15:00:00,17.41,17.42,17.4,17.41,53738.0,15.8229,15.8319,15.8138,15.8229,53738.0
2023-08-17 15:05:00,17.41,17.41,17.39,17.39,92100.0,15.8229,15.8229,15.8047,15.8047,92100.0
2023-08-17 15:10:00,17.39,17.4,17.38,17.39,57949.0,15.8047,15.8138,15.7956,15.8047,57949.0
2023-08-17 15:15:00,17.39,17.4,17.37,17.39,93158.0,15.8047,15.8138,15.7865,15.8047,93158.0
2023-08-17 15:20:00,17.39,17.4,17.37,17.38,113957.0,15.8047,15.8138,15.7865,15.7956,113957.0
2023-08-17 15:25:00,17.38,17.4,17.37,17.4,106308.0,15.7956,15.8138,15.7865,15.8138,106308.0
2023-08-17 15:30:00,17.4,17.41,17.38,17.39,156930.0,15.8138,15.8229,15.7956,15.8047,156930.0
2023-08-17 15:35:00,17.39,17.39,17.37,17.38,161763.0,15.8047,15.8047,15.7865,15.7956,161763.0
2023-08-17 15:40:00,17.38,17.39,17.36,17.37,125598.0,15.7956,15.8047,15.7774,15.7865,125598.0
2023-08-17 15:45:00,17.37,17.38,17.35,17.36,216627.0,15.7865,15.7956,15.7683,15.7774,216627.0
2023-08-17 15:50:00,17.36,17.38,17.35,17.37,326740.0,15.7774,15.7956,15.7683,15.7865,326740.0
2023-08-17 15:55:00,17.37,17.38,17.34,17.34,580211.0,15.7865,15.7956,15.7592,15.7592,580211.0
2023-08-18 09:30:00,17.22,17.35,17.21,17.35,421502.0,15.6502,15.7683,15.6411,15.7683,421502.0
2023-08-18 09:35:00,17.35,17.4,17.33,17.39,113514.0,15.7683,15.8138,15.7501,15.8047,113514.0
2023-08-18 09:40:00,17.39,17.41,17.36,17.39,59753.0,15.8047,15.8229,15.7774,15.8047,59753.0
2023-08-18 09:45:00,17.39,17.41,17.37,17.4,33692.0,15.8047,15.8229,15.7865,15.8138,33692.0
2023-08-18 09:50:00,17.41,17.41,17.38,17.39,47444.0,15.8229,15.8229,15.7956,15.8047,47444.0
2023-08-18 09:55:00,17.39,17.4,17.37,17.4,82908.0,15.8047,15.8138,15.7865,15.8138,82908.0
2023-08-18 10:00:00,17.39,17.44,17.38,17.44,119840.0,15.8047,15.8501,15.7956,15.8501,119840.0
2023-08-18 10:05:00,17.44,17.44,17.42,17.44,159364.0,15.8501,15.8501,15.8319,15.8501,159364.0
2023-08-18 10:10:00,17.43,17.44,17.38,17.38,86308.0,15.841,15.8501,15.7956,15.7956,86308.0
2023-08-18 10:15:00,17.38,17.42,17.38,17.41,79213.0,15.7956,15.8319,15.7956,15.8229,79213.0
2023-08-18 10:20:00,17.41,17.43,17.41,17.43,54040.0,15.8229,15.841,15.8229,15.841,54040.0
2023-08-18 10:25:00,17.42,17.42,17.37,17.39,79734.0,15.8319,15.8319,15.7865,15.8047,79734.0
2023-08-18 10:30:00,17.38,17.4,17.37,17.4,64137.0,15.7956,15.8138,15.7865,15.8138,64137.0
2023-08-18 10:35:00,17.39,17.4,17.35,17.37,80405.0,15.8047,15.8138,15.7683,15.7865,80405.0
2023-08-18 10:40:00,17.37,17.39,17.36,17.39,67313.0,15.7865,15.8047,15.7774,15.8047,67313.0
2023-08-18 10:45:00,17.39,17.39,17.37,17.37,34744.0,15.8047,15.8047,15.7865,15.7865,34744.0
2023-08-18 10:50:00,17.38,17.41,17.37,17.4,97072.0,15.7956,15.8229,15.7865,15.8138,97072.0
2023-08-18 10:55:00,17.4,17.42,17.4,17.41,57769.0,15.8138,15.8319,15.8138,15.8229,57769.0
2023-08-18 11:00:00,17.41,17.42,17.4,17.41,55665.0,15.8229,15.8319,15.8138,15.8229,55665.0
2023-08-18 11:05:00,17.41,17.42,17.4,17.41,79299.0,15.8229,15.8319,15.8138,15.8229,79299.0
2023-08-18 11:10:00,17.41,17.43,17.41,17.43,35704.0,15.8229,15.841,15.8229,15.841,35704.0
2023-08-18 11:15:00,17.43,17.44,17.42,17.43,69072.0,15.841,15.8501,15.8319,15.841,69072.0
2023-08-18 11:20:00,17.43,17.44,17.41,17.42,123189.0,15.841,15.8501,15.8229,15.8319,123189.0
2023-08-18 11:25:00,17.42,17.44,17.41,17.44,85526.0,15.8319,15.8501,15.8229,15.8501,85526.0
2023-08-18 11:30:00,17.44,17.45,17.43,17.44,50875.0,15.8501,15.8592,15.841,15.8501,50875.0
2023-08-18 11:35:00,17.45,17.45,17.42,17.44,161172.0,15.8592,15.8592,15.8319,15.8501,161172.0
2023-08-18 11:40:00,17.43,17.45,17.42,17.45,159798.0,15.841,15.8592,15.8319,15.8592,159798.0
2023-08-18 11:45:00,17.44,17.45,17.44,17.45,24603.0,15.8501,15.8592,15.8501,15.8592,24603.0
2023-08-18 11:50:00,17.44,17.45,17.43,17.44,78728.0,15.8501,15.8592,15.841,15.8501,78728.0
2023-08-18 11:55:00,17.43,17.43,17.41,17.43,164716.0,15.841,15.841,15.8229,15.841,164716.0
2023-08-18 12:00:00,17.43,17.43,17.41,17.41,81572.0,15.841,15.841,15.8229,15.8229,81572.0
2023-08-18 12:05:00,17.41,17.42,17.4,17.41,87534.0,15.8229,15.8319,15.8138,15.8229,87534.0
2023-08-18 12:10:00,17.41,17.42,17.4,17.42,25615.0,15.8229,15.8319,15.8138,15.8319,25615.0
2023-08-18 12:15:00,17.41,17.42,17.4,17.41,54802.0,15.8229,15.8319,15.8138,15.8229,54802.0
2023-08-18 12:20:00,17.41,17.43,17.4,17.43,54505.0,15.8229,15.841,15.8138,15.841,54505.0
2023-08-18 12:25:00,17.43,17.43,17.41,17.41,47509.0,15.841,15.841,15.8229,15.8229,47509.0
2023-08-18 12:30:00,17.42,17.43,17.41,17.42,49402.0,15.8319,15.841,15.8229,15.8319,49402.0
2023-08-18 12:35:00,17.42,17.43,17.42,17.43,30449.0,15.8319,15.841,15.8319,15.841,30449.0
2023-08-18 12:40:00,17.43,17.44,17.42,17.44,91933.0,15.841,15.8501,15.8319,15.8501,91933.0
2023-08-18 12:45:00,17.44,17.44,17.43,17.43,72382.0,15.8501,15.8501,15.841,15.841,72382.0
2023-08-18 12:50:00,17.44,17.44,17.43,17.44,51229.0,15.8501,15.8501,15.841,15.8501,51229.0
2023-08-18 12:55:00,17.44,17.44,17.41,17.41,50945.0,15.8501,15.8501,15.8229,15.8229,50945.0
2023-08-18 13:00:00,17.41,17.42,17.4,17.41,56335.0,15.8229,15.8319,15.8138,15.8229,56335.0
2023-08-18 13:05:00,17.41,17.42,17.41,17.41,18477.0,15.8229,15.8319,15.8229,15.8229,18477.0
2023-08-18 13:10:00,17.41,17.42,17.39,17.39,80541.0,15.8229,15.8319,15.8047,15.8047,80541.0
2023-08-18 13:15:00,17.39,17.39,17.38,17.39,31732.0,15.8047,15.8047,15.7956,15.8047,31732.0
2023-08-18 13:20:00,17.39,17.39,17.37,17.38,36642.0,15.8047,15.8047,15.7865,15.7956,36642.0
2023-08-18 13:25:00,17.38,17.38,17.36,17.37,55281.0,15.7956,15.7956,15.7774,15.7865,55281.0
2023-08-18 13:30:00,17.38,17.38,17.37,17.38,14972.0,15.7956,15.7956,15.7865,15.7956,14972.0
2023-08-18 13:35:00,17.38,17.38,17.37,17.38,19969.0,15.7956,15.7956,15.7865,15.7956,19969.0
2023-08-18 13:40:00,17.38,17.38,17.37,17.38,50560.0,15.7956,15.7956,15.7865,15.7956,50560.0
2023-08-18 13:45:00,17.38,17.4,17.37,17.39,64934.0,15.7956,15.8138,15.7865,15.8047,64934.0
2023-08-18 13:50:00,17.39,17.4,17.38,17.39,73137.0,15.8047,15.8138,15.7956,15.8047,73137.0
2023-08-18 13:55:00,17.39,17.39,17.37,17.38,38779.0,15.8047,15.8047,15.7865,15.7956,38779.0
2023-08-18 14:00:00,17.38,17.38,17.36,17.37,52265.0,15.7956,15.7956,15.7774,15.7865,52265.0
2023-08-18 14:05:00,17.37,17.38,17.36,17.36,81354.0,15.7865,15.7956,15.7774,15.7774,81354.0
2023-08-18 14:10:00,17.36,17.37,17.35,17.36,53096.0,15.7774,15.7865,15.7683,15.7774,53096.0
2023-08-18 14:15:00,17.36,17.37,17.35,17.37,20080.0,15.7774,15.7865,15.7683,15.7865,20080.0
2023-08-18 14:20:00,17.37,17.37,17.36,17.37,35682.0,15.7865,15.7865,15.7774,15.7865,35682.0
2023-08-18 14:25:00,17.37,17.37,17.36,17.37,25207.0,15.7865,15.7865,15.7774,15.7865,25207.0
2023-08-18 14:30:00,17.37,17.38,17.36,17.36,65538.0,15.7865,15.7956,15.7774,15.7774,65538.0
2023-08-18 14:35:00,17.36,17.37,17.36,17.37,28501.0,15.7774,15.7865,15.7774,15.7865,28501.0
2023-08-18 14:40:00,17.36,17.37,17.35,17.35,80500.0,15.7774,15.7865,15.7683,15.7683,80500.0
2023-08-18 14:45:00,17.35,17.36,17.34,17.35,49331.0,15.7683,15.7774,15.7592,15.7683,49331.0
2023-08-18 14:50:00,17.35,17.35,17.33,17.35,69960.0,15.7683,15.7683,15.7501,15.7683,69960.0
2023-08-18 14:55:00,17.35,17.36,17.34,17.36,28578.0,15.7683,15.7774,15.7592,15.7774,28578.0
2023-08-18 15:00:00,17.36,17.36,17.33,17.34,62401.0,15.7774,15.7774,15.7501,15.7592,62401.0
2023-08-18 15:05:00,17.34,17.37,17.33,17.36,106554.0,15.7592,15.7865,15.7501,15.7774,106554.0
2023-08-18 15:10:00,17.36,17.36,17.34,17.35,65153.0,15.7774,15.7774,15.7592,15.7683,65153.0
2023-08-18 15:15:00,17.35,17.36,17.35,17.36,38019.0,15.7683,15.7774,15.7683,15.7774,38019.0
2023-08-18 15:20:00,17.35,17.37,17.35,17.35,135824.0,15.7683,15.7865,15.7683,15.7683,135824.0
2023-08-18 15:25:00,17.36,17.37,17.35,17.37,62312.0,15.7774,15.7865,15.7683,15.7865,62312.0
2023-08-18 15:30:00,17.37,17.38,17.36,17.38,90857.0,15.7865,15.7956,15.7774,15.7956,90857.0
2023-08-18 15:35:00,17.38,17.39,17.37,17.39,114840.0,15.7956,15.8047,15.7865,15.8047,114840.0
2023-08-18 15:40:00,17.39,17.4,17.38,17.39,189251.0,15.8047,15.8138,15.7956,15.8047,189251.0
2023-08-18 15:45:00,17.39,17.42,17.38,17.41,190948.0,15.8047,15.8319,15.7956,15.8229,190948.0
2023-08-18 15:50:00,17.41,17.42,17.39,17.39,375301.0,15.8229,15.8319,15.8047,15.8047,375301.0
2023-08-18 15:55:00,17.39,17.43,17.39,17.42,1530220.0,15.8047,15.841,15.8047,15.8319,1530220.0
2023-08-21 09:30:00,17.49,17.49,17.45,17.48,221491.0,15.8956,15.8956,15.8592,15.8865,221491.0
2023-08-21 09:35:00,17.48,17.48,17.45,17.48,66634.0,15.8865,15.8865,15.8592,15.8865,66634.0
2023-08-21 09:40:00,17.48,17.48,17.39,17.39,97388.0,15.8865,15.8865,15.8047,15.8047,97388.0
2023-08-21 09:45:00,17.4,17.42,17.38,17.39,83848.0,15.8138,15.8319,15.7956,15.8047,83848.0
2023-08-21 09:50:00,17.39,17.4,17.34,17.36,137283.0,15.8047,15.8138,15.7592,15.7774,137283.0
2023-08-21 09:55:00,17.36,17.36,17.34,17.35,53178.0,15.7774,15.7774,15.7592,15.7683,53178.0
2023-08-21 10:00:00,17.36,17.37,17.33,17.36,100581.0,15.7774,15.7865,15.7501,15.7774,100581.0
2023-08-21 10:05:00,17.36,17.37,17.32,17.32,94442.0,15.7774,15.7865,15.7411,15.7411,94442.0
2023-08-21 10:10:00,17.32,17.35,17.32,17.35,183462.0,15.7411,15.7683,15.7411,15.7683,183462.0
2023-08-21 10:15:00,17.35,17.35,17.32,17.32,286133.0,15.7683,15.7683,15.7411,15.7411,286133.0
2023-08-21 10:20:00,17.32,17.35,17.31,17.35,225590.0,15.7411,15.7683,15.732,15.7683,225590.0
2023-08-21 10:25:00,17.35,17.35,17.33,17.35,57659.0,15.7683,15.7683,15.7501,15.7683,57659.0
2023-08-21 10:30:00,17.35,17.35,17.33,17.35,83985.0,15.7683,15.7683,15.7501,15.7683,83985.0
2023-08-21 10:35:00,17.35,17.37,17.33,17.37,276054.0,15.7683,15.7865,15.7501,15.7865,276054.0
2023-08-21 10:40:00,17.37,17.38,17.36,17.37,147593.0,15.7865,15.7956,15.7774,15.7865,147593.0
2023-08-21 10:45:00,17.36,17.38,17.36,17.38,144692.0,15.7774,15.7956,15.7774,15.7956,144692.0
2023-08-21 10:50:00,17.38,17.38,17.36,17.38,61021.0,15.7956,15.7956,15.7774,15.7956,61021.0
2023-08-21 10:55:00,17.38,17.39,17.37,17.39,101779.0,15.7956,15.8047,15.7865,15.8047,101779.0
2023-08-21 11:00:00,17.39,17.39,17.34,17.35,72840.0,15.8047,15.8047,15.7592,15.7683,72840.0
2023-08-21 11:05:00,17.35,17.36,17.34,17.36,48020.0,15.7683,15.7774,15.7592,15.7774,48020.0
2023-08-21 11:10:00,17.36,17.37,17.35,17.36,105196.0,15.7774,15.7865,15.7683,15.7774,105196.0
2023-08-21 11:15:00,17.36,17.37,17.34,17.37,89713.0,15.7774,15.7865,15.7592,15.7865,89713.0
2023-08-21 11:20:00,17.37,17.37,17.34,17.35,143120.0,15.7865,15.7865,15.7592,15.7683,143120.0
2023-08-21 11:25:00,17.35,17.35,17.33,17.35,125081.0,15.7683,15.7683,15.7501,15.7683,125081.0
2023-08-21 11:30:00,17.35,17.35,17.34,17.35,60778.0,15.7683,15.7683,15.7592,15.7683,60778.0
2023-08-21 11:35:00,17.35,17.35,17.33,17.35,89909.0,15.7683,15.7683,15.7501,15.7683,89909.0
2023-08-21 11:40:00,17.35,17.35,17.32,17.34,112861.0,15.7683,15.7683,15.7411,15.7592,112861.0
2023-08-21 11:45:00,17.34,17.34,17.3,17.3,70075.0,15.7592,15.7592,15.7229,15.7229,70075.0
2023-08-21 11:50:00,17.3,17.31,17.29,17.3,53657.0,15.7229,15.732,15.7138,15.7229,53657.0
2023-08-21 11:55:00,17.3,17.31,17.29,17.3,74540.0,15.7229,15.732,15.7138,15.7229,74540.0
2023-08-21 12:00:00,17.3,17.31,17.28,17.3,73095.0,15.7229,15.732,15.7047,15.7229,73095.0
2023-08-21 12:05:00,17.3,17.31,17.29,17.31,43689.0,15.7229,15.732,15.7138,15.732,43689.0
2023-08-21 12:10:00,17.3,17.32,17.3,17.32,42609.0,15.7229,15.7411,15.7229,15.7411,42609.0
2023-08-21 12:15:00,17.32,17.32,17.3,17.3,86466.0,15.7411,15.7411,15.7229,15.7229,86466.0
2023-08-21 12:20:00,17.3,17.32,17.3,17.32,81913.0,15.7229,15.7411,15.7229,15.7411,81913.0
2023-08-21 12:25:00,17.32,17.32,17.31,17.32,54682.0,15.7411,15.7411,15.732,15.7411,54682.0
2023-08-21 12:30:00,17.32,17.32,17.28,17.3,103784.0,15.7411,15.7411,15.7047,15.7229,103784.0
2023-08-21 12:35:00,17.3,17.3,17.28,17.29,55127.0,15.7229,15.7229,15.7047,15.7138,55127.0
2023-08-21 12:40:00,17.29,17.29,17.28,17.29,32658.0,15.7138,15.7138,15.7047,15.7138,32658.0
2023-08-21 12:45:00,17.28,17.29,17.27,17.28,76188.0,15.7047,15.7138,15.6956,15.7047,76188.0
2023-08-21 12:50:00,17.28,17.28,17.25,17.25,64822.0,15.7047,15.7047,15.6774,15.6774,64822.0
2023-08-21 12:55:00,17.25,17.27,17.24,17.26,87382.0,15.6774,15.6956,15.6684,15.6865,87382.0
2023-08-21 13:00:00,17.27,17.28,17.26,17.27,48718.0,15.6956,15.7047,15.6865,15.6956,48718.0
2023-08-21 13:05:00,17.27,17.29,17.25,17.29,66010.0,15.6956,15.7138,15.6774,15.7138,66010.0
2023-08-21 13:10:00,17.29,17.29,17.27,17.28,45898.0,15.7138,15.7138,15.6956,15.7047,45898.0
2023-08-21 13:15:00,17.28,17.28,17.26,17.28,66593.0,15.7047,15.7047,15.6865,15.7047,66593.0
2023-08-21 13:20:00,17.28,17.29,17.27,17.29,63334.0,15.7047,15.7138,15.6956,15.7138,63334.0
2023-08-21 13:25:00,17.29,17.29,17.28,17.29,46642.0,15.7138,15.7138,15.7047,15.7138,46642.0
2023-08-21 13:30:00,17.29,17.29,17.27,17.28,43033.0,15.7138,15.7138,15.6956,15.7047,43033.0
2023-08-21 13:35:00,17.28,17.29,17.27,17.28,56102.0,15.7047,15.7138,15.6956,15.7047,56102.0
2023-08-21 13:40:00,17.28,17.29,17.27,17.29,40568.0,15.7047,15.7138,15.6956,15.7138,40568.0
2023-08-21 13:45:00,17.29,17.29,17.27,17.28,79291.0,15.7138,15.7138,15.6956,15.7047,79291.0
2023-08-21 13:50:00,17.28,17.29,17.28,17.29,55371.0,15.7047,15.7138,15.7047,15.7138,55371.0
2023-08-21 13:55:00,17.29,17.3,17.28,17.28,99427.0,15.7138,15.7229,15.7047,15.7047,99427.0
2023-08-21 14:00:00,17.28,17.29,17.27,17.29,81390.0,15.7047,15.7138,15.6956,15.7138,81390.0
2023-08-21 14:05:00,17.29,17.3,17.28,17.29,124492.0,15.7138,15.7229,15.7047,15.7138,124492.0
2023-08-21 14:10:00,17.29,17.3,17.28,17.3,59021.0,15.7138,15.7229,15.7047,15.7229,59021.0
2023-08-21 14:15:00,17.3,17.31,17.29,17.3,109687.0,15.7229,15.732,15.7138,15.7229,109687.0
2023-08-21 14:20:00,17.3,17.31,17.3,17.3,47295.0,15.7229,15.732,15.7229,15.7229,47295.0
2023-08-21 14:25:00,17.3,17.31,17.29,17.3,74564.0,15.7229,15.732,15.7138,15.7229,74564.0
2023-08-21 14:30:00,17.3,17.3,17.29,17.3,51306.0,15.7229,15.7229,15.7138,15.7229,51306.0
2023-08-21 14:35:00,17.3,17.31,17.29,17.31,57385.0,15.7229,15.732,15.7138,15.732,57385.0
2023-08-21 14:40:00,17.3,17.32,17.3,17.32,43931.0,15.7229,15.7411,15.7229,15.7411,43931.0
2023-08-21 14:45:00,17.32,17.34,17.31,17.33,106267.0,15.7411,15.7592,15.732,15.7501,106267.0
2023-08-21 14:50:00,17.33,17.33,17.32,17.32,60582.0,15.7501,15.7501,15.7411,15.7411,60582.0
2023-08-21 14:55:00,17.32,17.33,17.32,17.32,43496.0,15.7411,15.7501,15.7411,15.7411,43496.0
2023-08-21 15:00:00,17.33,17.34,17.32,17.34,73980.0,15.7501,15.7592,15.7411,15.7592,73980.0
2023-08-21 15:05:00,17.34,17.36,17.33,17.36,182160.0,15.7592,15.7774,15.7501,15.7774,182160.0
2023-08-21 15:10:00,17.36,17.37,17.35,17.36,89064.0,15.7774,15.7865,15.7683,15.7774,89064.0
2023-08-21 15:15:00,17.36,17.37,17.35,17.36,93418.0,15.7774,15.7865,15.7683,15.7774,93418.0
2023-08-21 15:20:00,17.36,17.37,17.35,17.36,107997.0,15.7774,15.7865,15.7683,15.7774,107997.0
2023-08-21 15:25:00,17.37,17.38,17.36,17.38,136503.0,15.7865,15.7956,15.7774,15.7956,136503.0
2023-08-21 15:30:00,17.38,17.39,17.37,17.39,61268.0,15.7956,15.8047,15.7865,15.8047,61268.0
2023-08-21 15:35:00,17.39,17.4,17.38,17.39,100766.0,15.8047,15.8138,15.7956,15.8047,100766.0
2023-08-21 15:40:00,17.39,17.41,17.39,17.39,227220.0,15.8047,15.8229,15.8047,15.8047,227220.0
2023-08-21 15:45:00,17.39,17.4,17.39,17.39,123181.0,15.8047,15.8138,15.8047,15.8047,123181.0
2023-08-21 15:50:00,17.39,17.4,17.37,17.38,270145.0,15.8047,15.8138,15.7865,15.7956,270145.0
2023-08-21 15:55:00,17.37,17.38,17.36,17.37,539715.0,15.7865,15.7956,15.7774,15.7865,539715.0
2023-08-22 09:30:00,17.48,17.48,17.35,17.42,200141.0,15.8865,15.8865,15.7683,15.8319,200141.0
2023-08-22 09:35:00,17.42,17.46,17.39,17.39,169899.0,15.8319,15.8683,15.8047,15.8047,169899.0
2023-08-22 09:40:00,17.39,17.4,17.35,17.37,76462.0,15.8047,15.8138,15.7683,15.7865,76462.0
2023-08-22 09:45:00,17.37,17.39,17.35,17.37,52372.0,15.7865,15.8047,15.7683,15.7865,52372.0
2023-08-22 09:50:00,17.37,17.4,17.36,17.38,42536.0,15.7865,15.8138,15.7774,15.7956,42536.0
2023-08-22 09:55:00,17.39,17.4,17.37,17.39,47250.0,15.8047,15.8138,15.7865,15.8047,47250.0
2023-08-22 10:00:00,17.39,17.4,17.38,17.39,131656.0,15.8047,15.8138,15.7956,15.8047,131656.0
2023-08-22 10:05:00,17.4,17.41,17.37,17.39,105759.0,15.8138,15.8229,15.7865,15.8047,105759.0
2023-08-22 10:10:00,17.38,17.39,17.37,17.39,25453.0,15.7956,15.8047,15.7865,15.8047,25453.0
2023-08-22 10:15:00,17.39,17.39,17.37,17.38,49968.0,15.8047,15.8047,15.7865,15.7956,49968.0
2023-08-22 10:20:00,17.37,17.39,17.35,17.36,123498.0,15.7865,15.8047,15.7683,15.7774,123498.0
2023-08-22 10:25:00,17.35,17.35,17.33,17.34,74396.0,15.7683,15.7683,15.7501,15.7592,74396.0
2023-08-22 10:30:00,17.34,17.35,17.32,17.33,97685.0,15.7592,15.7683,15.7411,15.7501,97685.0
2023-08-22 10:35:00,17.33,17.34,17.32,17.32,76777.0,15.7501,15.7592,15.7411,15.7411,76777.0
2023-08-22 10:40:00,17.32,17.33,17.3,17.3,81783.0,15.7411,15.7501,15.7229,15.7229,81783.0
2023-08-22 10:45:00,17.3,17.31,17.29,17.3,74256.0,15.7229,15.732,15.7138,15.7229,74256.0
2023-08-22 10:50:00,17.3,17.32,17.3,17.32,46541.0,15.7229,15.7411,15.7229,15.7411,46541.0
2023-08-22 10:55:00,17.32,17.32,17.3,17.3,64585.0,15.7411,15.7411,15.7229,15.7229,64585.0
2023-08-22 11:00:00,17.3,17.32,17.3,17.31,74738.0,15.7229,15.7411,15.7229,15.732,74738.0
2023-08-22 11:05:00,17.31,17.32,17.29,17.3,233771.0,15.732,15.7411,15.7138,15.7229,233771.0
2023-08-22 11:10:00,17.3,17.31,17.28,17.3,57486.0,15.7229,15.732,15.7047,15.7229,57486.0
2023-08-22 11:15:00,17.31,17.31,17.29,17.3,77388.0,15.732,15.732,15.7138,15.7229,77388.0
2023-08-22 11:20:00,17.3,17.3,17.29,17.3,45554.0,15.7229,15.7229,15.7138,15.7229,45554.0
2023-08-22 11:25:00,17.3,17.3,17.29,17.3,60995.0,15.7229,15.7229,15.7138,15.7229,60995.0
2023-08-22 11:30:00,17.3,17.3,17.29,17.3,26681.0,15.7229,15.7229,15.7138,15.7229,26681.0
2023-08-22 11:35:00,17.3,17.3,17.28,17.29,68896.0,15.7229,15.7229,15.7047,15.7138,68896.0
2023-08-22 11:40:00,17.29,17.3,17.28,17.3,130311.0,15.7138,15.7229,15.7047,15.7229,130311.0
2023-08-22 11:45:00,17.3,17.3,17.29,17.3,22343.0,15.7229,15.7229,15.7138,15.7229,22343.0
2023-08-22 11:50:00,17.3,17.32,17.29,17.32,59914.0,15.7229,15.7411,15.7138,15.7411,59914.0
2023-08-22 11:55:00,17.32,17.32,17.3,17.31,129708.0,15.7411,15.7411,15.7229,15.732,129708.0
2023-08-22 12:00:00,17.32,17.35,17.31,17.35,150624.0,15.7411,15.7683,15.732,15.7683,150624.0
2023-08-22 12:05:00,17.35,17.36,17.34,17.36,220922.0,15.7683,15.7774,15.7592,15.7774,220922.0
2023-08-22 12:10:00,17.35,17.37,17.34,17.34,95750.0,15.7683,15.7865,15.7592,15.7592,95750.0
2023-08-22 12:15:00,17.35,17.37,17.34,17.36,90114.0,15.7683,15.7865,15.7592,15.7774,90114.0
2023-08-22 12:20:00,17.37,17.37,17.35,17.36,120836.0,15.7865,15.7865,15.7683,15.7774,120836.0
2023-08-22 12:25:00,17.36,17.38,17.36,17.38,87544.0,15.7774,15.7956,15.7774,15.7956,87544.0
2023-08-22 12:30:00,17.38,17.38,17.36,17.37,49984.0,15.7956,15.7956,15.7774,15.7865,49984.0
2023-08-22 12:35:00,17.36,17.38,17.35,17.37,153088.0,15.7774,15.7956,15.7683,15.7865,153088.0
2023-08-22 12:40:00,17.36,17.36,17.35,17.35,62503.0,15.7774,15.7774,15.7683,15.7683,62503.0
2023-08-22 12:45:00,17.36,17.36,17.35,17.36,34690.0,15.7774,15.7774,15.7683,15.7774,34690.0
2023-08-22 12:50:00,17.35,17.36,17.35,17.35,30585.0,15.7683,15.7774,15.7683,15.7683,30585.0
2023-08-22 12:55:00,17.35,17.36,17.33,17.35,83816.0,15.7683,15.7774,15.7501,15.7683,83816.0
2023-08-22 13:00:00,17.34,17.35,17.32,17.33,87415.0,15.7592,15.7683,15.7411,15.7501,87415.0
2023-08-22 13:05:00,17.33,17.34,17.32,17.34,41164.0,15.7501,15.7592,15.7411,15.7592,41164.0
2023-08-22 13:10:00,17.34,17.34,17.31,17.32,51465.0,15.7592,15.7592,15.732,15.7411,51465.0
2023-08-22 13:15:00,17.32,17.33,17.3,17.31,59106.0,15.7411,15.7501,15.7229,15.732,59106.0
2023-08-22 13:20:00,17.3,17.31,17.3,17.3,30152.0,15.7229,15.732,15.7229,15.7229,30152.0
2023-08-22 13:25:00,17.3,17.32,17.29,17.31,61373.0,15.7229,15.7411,15.7138,15.732,61373.0
2023-08-22 13:30:00,17.32,17.32,17.3,17.3,59738.0,15.7411,15.7411,15.7229,15.7229,59738.0
2023-08-22 13:35:00,17.31,17.31,17.29,17.29,46714.0,15.732,15.732,15.7138,15.7138,46714.0
2023-08-22 13:40:00,17.3,17.3,17.28,17.3,33598.0,15.7229,15.7229,15.7047,15.7229,33598.0
2023-08-22 13:45:00,17.3,17.3,17.29,17.3,25610.0,15.7229,15.7229,15.7138,15.7229,25610.0
2023-08-22 13:50:00,17.3,17.3,17.28,17.29,41067.0,15.7229,15.7229,15.7047,15.7138,41067.0
2023-08-22 13:55:00,17.29,17.3,17.29,17.3,22526.0,15.7138,15.7229,15.7138,15.7229,22526.0
2023-08-22 14:00:00,17.3,17.3,17.28,17.3,53218.0,15.7229,15.7229,15.7047,15.7229,53218.0
2023-08-22 14:05:00,17.3,17.3,17.29,17.3,25435.0,15.7229,15.7229,15.7138,15.7229,25435.0
2023-08-22 14:10:00,17.3,17.31,17.29,17.3,60517.0,15.7229,15.732,15.7138,15.7229,60517.0
2023-08-22 14:15:00,17.3,17.3,17.28,17.29,66156.0,15.7229,15.7229,15.7047,15.7138,66156.0
2023-08-22 14:20:00,17.29,17.29,17.28,17.29,26043.0,15.7138,15.7138,15.7047,15.7138,26043.0
2023-08-22 14:25:00,17.29,17.3,17.28,17.3,65916.0,15.7138,15.7229,15.7047,15.7229,65916.0
2023-08-22 14:30:00,17.3,17.3,17.29,17.3,40771.0,15.7229,15.7229,15.7138,15.7229,40771.0
2023-08-22 14:35:00,17.3,17.3,17.29,17.3,84736.0,15.7229,15.7229,15.7138,15.7229,84736.0
2023-08-22 14:40:00,17.3,17.3,17.28,17.29,61121.0,15.7229,15.7229,15.7047,15.7138,61121.0
2023-08-22 14:45:00,17.29,17.29,17.27,17.28,62770.0,15.7138,15.7138,15.6956,15.7047,62770.0
2023-08-22 14:50:00,17.28,17.29,17.27,17.29,60014.0,15.7047,15.7138,15.6956,15.7138,60014.0
2023-08-22 14:55:00,17.29,17.29,17.28,17.29,39210.0,15.7138,15.7138,15.7047,15.7138,39210.0
2023-08-22 15:00:00,17.29,17.3,17.28,17.29,103153.0,15.7138,15.7229,15.7047,15.7138,103153.0
2023-08-22 15:05:00,17.29,17.3,17.28,17.3,70432.0,15.7138,15.7229,15.7047,15.7229,70432.0
2023-08-22 15:10:00,17.3,17.3,17.28,17.29,109833.0,15.7229,15.7229,15.7047,15.7138,109833.0
2023-08-22 15:15:00,17.3,17.3,17.28,17.28,62248.0,15.7229,15.7229,15.7047,15.7047,62248.0
2023-08-22 15:20:00,17.28,17.3,17.28,17.3,149384.0,15.7047,15.7229,15.7047,15.7229,149384.0
2023-08-22 15:25:00,17.3,17.31,17.28,17.29,133543.0,15.7229,15.732,15.7047,15.7138,133543.0
2023-08-22 15:30:00,17.3,17.3,17.27,17.27,123933.0,15.7229,15.7229,15.6956,15.6956,123933.0
2023-08-22 15:35:00,17.27,17.28,17.26,17.27,81290.0,15.6956,15.7047,15.6865,15.6956,81290.0
2023-08-22 15:40:00,17.27,17.28,17.26,17.28,123263.0,15.6956,15.7047,15.6865,15.7047,123263.0
2023-08-22 15:45:00,17.28,17.28,17.27,17.28,188363.0,15.7047,15.7047,15.6956,15.7047,188363.0
2023-08-22 15:50:00,17.28,17.29,17.27,17.27,382263.0,15.7047,15.7138,15.6956,15.6956,382263.0
2023-08-22 15:55:00,17.28,17.28,17.25,17.26,644946.0,15.7047,15.7047,15.6774,15.6865,644946.0
2023-08-23 09:30:00,17.15,17.17,17.02,17.04,220744.0,15.5866,15.6047,15.4684,15.4866,220744.0
2023-08-23 09:35:00,17.04,17.05,17.01,17.04,75485.0,15.4866,15.4957,15.4593,15.4866,75485.0
2023-08-23 09:40:00,17.04,17.07,17.03,17.06,51827.0,15.4866,15.5138,15.4775,15.5048,51827.0
2023-08-23 09:45:00,17.07,17.07,17.03,17.04,116076.0,15.5138,15.5138,15.4775,15.4866,116076.0
2023-08-23 09:50:00,17.04,17.04,16.96,16.99,418228.0,15.4866,15.4866,15.4139,15.4411,418228.0
2023-08-23 09:55:00,17.0,17.02,16.99,17.01,354272.0,15.4502,15.4684,15.4411,15.4593,354272.0
2023-08-23 10:00:00,17.0,17.05,17.0,17.05,74932.0,15.4502,15.4957,15.4502,15.4957,74932.0
2023-08-23 10:05:00,17.05,17.12,17.04,17.12,235561.0,15.4957,15.5593,15.4866,15.5593,235561.0
2023-08-23 10:10:00,17.12,17.14,17.11,17.13,96343.0,15.5593,15.5775,15.5502,15.5684,96343.0
2023-08-23 10:15:00,17.13,17.13,17.07,17.09,171329.0,15.5684,15.5684,15.5138,15.532,171329.0
2023-08-23 10:20:00,17.09,17.09,17.06,17.07,114831.0,15.532,15.532,15.5048,15.5138,114831.0
2023-08-23 10:25:00,17.08,17.08,17.05,17.05,65540.0,15.5229,15.5229,15.4957,15.4957,65540.0
2023-08-23 10:30:00,17.06,17.08,17.05,17.07,72874.0,15.5048,15.5229,15.4957,15.5138,72874.0
2023-08-23 10:35:00,17.07,17.07,17.04,17.05,163562.0,15.5138,15.5138,15.4866,15.4957,163562.0
2023-08-23 10:40:00,17.05,17.08,17.03,17.07,73556.0,15.4957,15.5229,15.4775,15.5138,73556.0
2023-08-23 10:45:00,17.08,17.1,17.07,17.1,42056.0,15.5229,15.5411,15.5138,15.5411,42056.0
2023-08-23 10:50:00,17.1,17.1,17.07,17.09,147805.0,15.5411,15.5411,15.5138,15.532,147805.0
2023-08-23 10:55:00,17.09,17.12,17.08,17.11,77915.0,15.532,15.5593,15.5229,15.5502,77915.0
2023-08-23 11:00:00,17.11,17.13,17.1,17.13,85529.0,15.5502,15.5684,15.5411,15.5684,85529.0
2023-08-23 11:05:00,17.13,17.14,17.12,17.13,42294.0,15.5684,15.5775,15.5593,15.5684,42294.0
2023-08-23 11:10:00,17.12,17.14,17.12,17.14,71549.0,15.5593,15.5775,15.5593,15.5775,71549.0
2023-08-23 11:15:00,17.14,17.15,17.13,17.14,112664.0,15.5775,15.5866,15.5684,15.5775,112664.0
2023-08-23 11:20:00,17.14,17.14,17.12,17.13,49391.0,15.5775,15.5775,15.5593,15.5684,49391.0
2023-08-23 11:25:00,17.13,17.15,17.12,17.15,44928.0,15.5684,15.5866,15.5593,15.5866,44928.0
2023-08-23 11:30:00,17.14,17.16,17.14,17.16,98310.0,15.5775,15.5956,15.5775,15.5956,98310.0
2023-08-23 11:35:00,17.16,17.16,17.13,17.16,83436.0,15.5956,15.5956,15.5684,15.5956,83436.0
2023-08-23 11:40:00,17.16,17.16,17.15,17.16,49549.0,15.5956,15.5956,15.5866,15.5956,49549.0
2023-08-23 11:45:00,17.16,17.17,17.15,17.16,55605.0,15.5956,15.6047,15.5866,15.5956,55605.0
2023-08-23 11:50:00,17.16,17.17,17.15,17.17,74960.0,15.5956,15.6047,15.5866,15.6047,74960.0
2023-08-23 11:55:00,17.16,17.17,17.14,17.14,65652.0,15.5956,15.6047,15.5775,15.5775,65652.0
2023-08-23 12:00:00,17.14,17.16,17.14,17.15,98482.0,15.5775,15.5956,15.5775,15.5866,98482.0
2023-08-23 12:05:00,17.15,17.17,17.14,17.16,45503.0,15.5866,15.6047,15.5775,15.5956,45503.0
2023-08-23 12:10:00,17.16,17.17,17.15,17.16,55788.0,15.5956,15.6047,15.5866,15.5956,55788.0
2023-08-23 12:15:00,17.16,17.18,17.15,17.17,64425.0,15.5956,15.6138,15.5866,15.6047,64425.0
2023-08-23 12:20:00,17.16,17.17,17.16,17.16,31617.0,15.5956,15.6047,15.5956,15.5956,31617.0
2023-08-23 12:25:00,17.16,17.18,17.16,17.18,27734.0,15.5956,15.6138,15.5956,15.6138,27734.0
2023-08-23 12:30:00,17.18,17.18,17.16,17.17,51351.0,15.6138,15.6138,15.5956,15.6047,51351.0
2023-08-23 12:35:00,17.16,17.17,17.16,17.16,20624.0,15.5956,15.6047,15.5956,15.5956,20624.0
2023-08-23 12:40:00,17.16,17.18,17.16,17.17,48231.0,15.5956,15.6138,15.5956,15.6047,48231.0
2023-08-23 12:45:00,17.18,17.18,17.16,17.16,45974.0,15.6138,15.6138,15.5956,15.5956,45974.0
2023-08-23 12:50:00,17.16,17.19,17.16,17.19,65028.0,15.5956,15.6229,15.5956,15.6229,65028.0
2023-08-23 12:55:00,17.19,17.19,17.17,17.18,65861.0,15.6229,15.6229,15.6047,15.6138,65861.0
2023-08-23 13:00:00,17.18,17.19,17.17,17.19,24762.0,15.6138,15.6229,15.6047,15.6229,24762.0
2023-08-23 13:05:00,17.19,17.2,17.18,17.19,62997.0,15.6229,15.632,15.6138,15.6229,62997.0
2023-08-23 13:10:00,17.19,17.2,17.18,17.2,30344.0,15.6229,15.632,15.6138,15.632,30344.0
2023-08-23 13:15:00,17.2,17.22,17.19,17.21,67192.0,15.632,15.6502,15.6229,15.6411,67192.0
2023-08-23 13:20:00,17.21,17.23,17.21,17.23,28299.0,15.6411,15.6593,15.6411,15.6593,28299.0
2023-08-23 13:25:00,17.23,17.23,17.21,17.22,67334.0,15.6593,15.6593,15.6411,15.6502,67334.0
2023-08-23 13:30:00,17.21,17.23,17.21,17.23,25776.0,15.6411,15.6593,15.6411,15.6593,25776.0
2023-08-23 13:35:00,17.23,17.24,17.21,17.23,73876.0,15.6593,15.6684,15.6411,15.6593,73876.0
2023-08-23 13:40:00,17.23,17.24,17.23,17.23,11832.0,15.6593,15.6684,15.6593,15.6593,11832.0
2023-08-23 13:45:00,17.24,17.25,17.23,17.25,35490.0,15.6684,15.6774,15.6593,15.6774,35490.0
2023-08-23 13:50:00,17.24,17.25,17.23,17.23,99129.0,15.6684,15.6774,15.6593,15.6593,99129.0
2023-08-23 13:55:00,17.23,17.25,17.23,17.25,34481.0,15.6593,15.6774,15.6593,15.6774,34481.0
2023-08-23 14:00:00,17.25,17.25,17.24,17.25,66204.0,15.6774,15.6774,15.6684,15.6774,66204.0
2023-08-23 14:05:00,17.24,17.26,17.24,17.26,52833.0,15.6684,15.6865,15.6684,15.6865,52833.0
2023-08-23 14:10:00,17.26,17.26,17.24,17.25,51909.0,15.6865,15.6865,15.6684,15.6774,51909.0
2023-08-23 14:15:00,17.24,17.25,17.23,17.23,37518.0,15.6684,15.6774,15.6593,15.6593,37518.0
2023-08-23 14:20:00,17.23,17.24,17.22,17.23,42260.0,15.6593,15.6684,15.6502,15.6593,42260.0
2023-08-23 14:25:00,17.23,17.23,17.22,17.23,49750.0,15.6593,15.6593,15.6502,15.6593,49750.0
2023-08-23 14:30:00,17.23,17.24,17.22,17.24,45679.0,15.6593,15.6684,15.6502,15.6684,45679.0
2023-08-23 14:35:00,17.23,17.24,17.22,17.23,64484.0,15.6593,15.6684,15.6502,15.6593,64484.0
2023-08-23 14:40:00,17.23,17.23,17.22,17.23,10769.0,15.6593,15.6593,15.6502,15.6593,10769.0
2023-08-23 14:45:00,17.23,17.23,17.2,17.21,130958.0,15.6593,15.6593,15.632,15.6411,130958.0
2023-08-23 14:50:00,17.21,17.22,17.21,17.21,15723.0,15.6411,15.6502,15.6411,15.6411,15723.0
2023-08-23 14:55:00,17.21,17.22,17.2,17.2,54422.0,15.6411,15.6502,15.632,15.632,54422.0
2023-08-23 15:00:00,17.21,17.21,17.19,17.21,62668.0,15.6411,15.6411,15.6229,15.6411,62668.0
2023-08-23 15:05:00,17.21,17.22,17.2,17.21,43118.0,15.6411,15.6502,15.632,15.6411,43118.0
2023-08-23 15:10:00,17.21,17.21,17.2,17.21,52174.0,15.6411,15.6411,15.632,15.6411,52174.0
2023-08-23 15:15:00,17.2,17.21,17.2,17.21,46650.0,15.632,15.6411,15.632,15.6411,46650.0
2023-08-23 15:20:00,17.21,17.21,17.19,17.21,91197.0,15.6411,15.6411,15.6229,15.6411,91197.0
2023-08-23 15:25:00,17.21,17.21,17.2,17.21,56693.0,15.6411,15.6411,15.632,15.6411,56693.0
2023-08-23 15:30:00,17.21,17.22,17.2,17.21,69192.0,15.6411,15.6502,15.632,15.6411,69192.0
2023-08-23 15:35:00,17.21,17.23,17.21,17.23,50265.0,15.6411,15.6593,15.6411,15.6593,50265.0
2023-08-23 15:40:00,17.23,17.24,17.22,17.24,58802.0,15.6593,15.6684,15.6502,15.6684,58802.0
2023-08-23 15:45:00,17.23,17.25,17.23,17.25,90785.0,15.6593,15.6774,15.6593,15.6774,90785.0
2023-08-23 15:50:00,17.25,17.26,17.23,17.23,353922.0,15.6774,15.6865,15.6593,15.6593,353922.0
2023-08-23 15:55:00,17.23,17.27,17.23,17.27,588453.0,15.6593,15.6956,15.6593,15.6956,588453.0
2023-08-24 09:30:00,17.22,17.24,17.15,17.22,149064.0,15.6502,15.6684,15.5866,15.6502,149064.0
2023-08-24 09:35:00,17.22,17.28,17.22,17.27,52979.0,15.6502,15.7047,15.6502,15.6956,52979.0
2023-08-24 09:40:00,17.26,17.27,17.23,17.23,83586.0,15.6865,15.6956,15.6593,15.6593,83586.0
2023-08-24 09:45:00,17.23,17.31,17.23,17.3,73102.0,15.6593,15.732,15.6593,15.7229,73102.0
2023-08-24 09:50:00,17.3,17.35,17.3,17.35,24084.0,15.7229,15.7683,15.7229,15.7683,24084.0
2023-08-24 09:55:00,17.35,17.38,17.34,17.38,40662.0,15.7683,15.7956,15.7592,15.7956,40662.0
2023-08-24 10:00:00,17.38,17.39,17.36,17.37,79552.0,15.7956,15.8047,15.7774,15.7865,79552.0
2023-08-24 10:05:00,17.37,17.39,17.35,17.36,78627.0,15.7865,15.8047,15.7683,15.7774,78627.0
2023-08-24 10:10:00,17.36,17.37,17.34,17.36,141667.0,15.7774,15.7865,15.7592,15.7774,141667.0
2023-08-24 10:15:00,17.36,17.37,17.35,17.36,56772.0,15.7774,15.7865,15.7683,15.7774,56772.0
2023-08-24 10:20:00,17.36,17.38,17.35,17.36,149846.0,15.7774,15.7956,15.7683,15.7774,149846.0
2023-08-24 10:25:00,17.37,17.38,17.35,17.36,83604.0,15.7865,15.7956,15.7683,15.7774,83604.0
2023-08-24 10:30:00,17.36,17.37,17.33,17.35,72590.0,15.7774,15.7865,15.7501,15.7683,72590.0
2023-08-24 10:35:00,17.35,17.37,17.34,17.37,58970.0,15.7683,15.7865,15.7592,15.7865,58970.0
2023-08-24 10:40:00,17.37,17.37,17.32,17.32,94758.0,15.7865,15.7865,15.7411,15.7411,94758.0
2023-08-24 10:45:00,17.32,17.32,17.3,17.3,134295.0,15.7411,15.7411,15.7229,15.7229,134295.0
2023-08-24 10:50:00,17.3,17.32,17.29,17.32,92766.0,15.7229,15.7411,15.7138,15.7411,92766.0
2023-08-24 10:55:00,17.32,17.34,17.31,17.34,209150.0,15.7411,15.7592,15.732,15.7592,209150.0
2023-08-24 11:00:00,17.33,17.34,17.32,17.33,98037.0,15.7501,15.7592,15.7411,15.7501,98037.0
2023-08-24 11:05:00,17.34,17.35,17.33,17.35,53684.0,15.7592,15.7683,15.7501,15.7683,53684.0
2023-08-24 11:10:00,17.35,17.35,17.31,17.32,67679.0,15.7683,15.7683,15.732,15.7411,67679.0
2023-08-24 11:15:00,17.31,17.32,17.3,17.3,86507.0,15.732,15.7411,15.7229,15.7229,86507.0
2023-08-24 11:20:00,17.3,17.35,17.3,17.34,491898.0,15.7229,15.7683,15.7229,15.7592,491898.0
2023-08-24 11:25:00,17.34,17.35,17.33,17.35,118383.0,15.7592,15.7683,15.7501,15.7683,118383.0
2023-08-24 11:30:00,17.35,17.35,17.33,17.35,61669.0,15.7683,15.7683,15.7501,15.7683,61669.0
2023-08-24 11:35:00,17.34,17.36,17.33,17.34,309728.0,15.7592,15.7774,15.7501,15.7592,309728.0
2023-08-24 11:40:00,17.35,17.37,17.34,17.36,191264.0,15.7683,15.7865,15.7592,15.7774,191264.0
2023-08-24 11:45:00,17.35,17.36,17.34,17.36,160647.0,15.7683,15.7774,15.7592,15.7774,160647.0
2023-08-24 11:50:00,17.36,17.37,17.33,17.34,83348.0,15.7774,15.7865,15.7501,15.7592,83348.0
2023-08-24 11:55:00,17.34,17.34,17.31,17.32,69200.0,15.7592,15.7592,15.732,15.7411,69200.0
2023-08-24 12:00:00,17.32,17.33,17.31,17.32,111255.0,15.7411,15.7501,15.732,15.7411,111255.0
2023-08-24 12:05:00,17.32,17.34,17.3,17.33,44881.0,15.7411,15.7592,15.7229,15.7501,44881.0
2023-08-24 12:10:00,17.33,17.36,17.33,17.36,64563.0,15.7501,15.7774,15.7501,15.7774,64563.0
2023-08-24 12:15:00,17.36,17.37,17.34,17.35,106668.0,15.7774,15.7865,15.7592,15.7683,106668.0
2023-08-24 12:20:00,17.35,17.36,17.34,17.36,45917.0,15.7683,15.7774,15.7592,15.7774,45917.0
2023-08-24 12:25:00,17.36,17.36,17.34,17.35,38129.0,15.7774,15.7774,15.7592,15.7683,38129.0
2023-08-24 12:30:00,17.35,17.35,17.34,17.35,35261.0,15.7683,15.7683,15.7592,15.7683,35261.0
2023-08-24 12:35:00,17.34,17.35,17.33,17.35,43859.0,15.7592,15.7683,15.7501,15.7683,43859.0
2023-08-24 12:40:00,17.35,17.36,17.34,17.36,70140.0,15.7683,15.7774,15.7592,15.7774,70140.0
2023-08-24 12:45:00,17.35,17.35,17.33,17.34,48689.0,15.7683,15.7683,15.7501,15.7592,48689.0
2023-08-24 12:50:00,17.34,17.35,17.32,17.32,49680.0,15.7592,15.7683,15.7411,15.7411,49680.0
2023-08-24 12:55:00,17.32,17.33,17.31,17.32,30212.0,15.7411,15.7501,15.732,15.7411,30212.0
2023-08-24 13:00:00,17.32,17.32,17.3,17.3,28962.0,15.7411,15.7411,15.7229,15.7229,28962.0
2023-08-24 13:05:00,17.3,17.32,17.3,17.32,47203.0,15.7229,15.7411,15.7229,15.7411,47203.0
2023-08-24 13:10:00,17.32,17.32,17.31,17.32,15282.0,15.7411,15.7411,15.732,15.7411,15282.0
2023-08-24 13:15:00,17.32,17.32,17.29,17.29,53120.0,15.7411,15.7411,15.7138,15.7138,53120.0
2023-08-24 13:20:00,17.3,17.3,17.28,17.29,37242.0,15.7229,15.7229,15.7047,15.7138,37242.0
2023-08-24 13:25:00,17.28,17.29,17.26,17.28,70517.0,15.7047,15.7138,15.6865,15.7047,70517.0
2023-08-24 13:30:00,17.27,17.29,17.27,17.29,47341.0,15.6956,15.7138,15.6956,15.7138,47341.0
2023-08-24 13:35:00,17.29,17.29,17.28,17.29,44912.0,15.7138,15.7138,15.7047,15.7138,44912.0
2023-08-24 13:40:00,17.29,17.3,17.28,17.28,51447.0,15.7138,15.7229,15.7047,15.7047,51447.0
2023-08-24 13:45:00,17.29,17.29,17.27,17.28,42070.0,15.7138,15.7138,15.6956,15.7047,42070.0
2023-08-24 13:50:00,17.29,17.29,17.27,17.29,36952.0,15.7138,15.7138,15.6956,15.7138,36952.0
2023-08-24 13:55:00,17.29,17.3,17.28,17.3,30160.0,15.7138,15.7229,15.7047,15.7229,30160.0
2023-08-24 14:00:00,17.3,17.3,17.29,17.29,24482.0,15.7229,15.7229,15.7138,15.7138,24482.0
2023-08-24 14:05:00,17.3,17.3,17.28,17.28,40278.0,15.7229,15.7229,15.7047,15.7047,40278.0
2023-08-24 14:10:00,17.29,17.3,17.28,17.3,42559.0,15.7138,15.7229,15.7047,15.7229,42559.0
2023-08-24 14:15:00,17.3,17.3,17.27,17.28,64820.0,15.7229,15.7229,15.6956,15.7047,64820.0
2023-08-24 14:20:00,17.28,17.29,17.27,17.29,28919.0,15.7047,15.7138,15.6956,15.7138,28919.0
2023-08-24 14:25:00,17.29,17.29,17.27,17.29,61858.0,15.7138,15.7138,15.6956,15.7138,61858.0
2023-08-24 14:30:00,17.29,17.3,17.28,17.29,49909.0,15.7138,15.7229,15.7047,15.7138,49909.0
2023-08-24 14:35:00,17.29,17.3,17.27,17.28,74621.0,15.7138,15.7229,15.6956,15.7047,74621.0
2023-08-24 14:40:00,17.28,17.28,17.27,17.28,22085.0,15.7047,15.7047,15.6956,15.7047,22085.0
2023-08-24 14:45:00,17.28,17.3,17.28,17.3,40244.0,15.7047,15.7229,15.7047,15.7229,40244.0
2023-08-24 14:50:00,17.3,17.3,17.29,17.3,24747.0,15.7229,15.7229,15.7138,15.7229,24747.0
2023-08-24 14:55:00,17.29,17.31,17.29,17.31,62263.0,15.7138,15.732,15.7138,15.732,62263.0
2023-08-24 15:00:00,17.3,17.31,17.29,17.3,74615.0,15.7229,15.732,15.7138,15.7229,74615.0
2023-08-24 15:05:00,17.3,17.31,17.29,17.3,37290.0,15.7229,15.732,15.7138,15.7229,37290.0
2023-08-24 15:10:00,17.31,17.31,17.3,17.3,21486.0,15.732,15.732,15.7229,15.7229,21486.0
2023-08-24 15:15:00,17.3,17.31,17.3,17.3,29173.0,15.7229,15.732,15.7229,15.7229,29173.0
2023-08-24 15:20:00,17.3,17.31,17.28,17.29,92648.0,15.7229,15.732,15.7047,15.7138,92648.0
2023-08-24 15:25:00,17.29,17.3,17.28,17.3,85787.0,15.7138,15.7229,15.7047,15.7229,85787.0
2023-08-24 15:30:00,17.3,17.3,17.29,17.3,55815.0,15.7229,15.7229,15.7138,15.7229,55815.0
2023-08-24 15:35:00,17.3,17.3,17.26,17.27,96218.0,15.7229,15.7229,15.6865,15.6956,96218.0
2023-08-24 15:40:00,17.26,17.28,17.26,17.27,88872.0,15.6865,15.7047,15.6865,15.6956,88872.0
2023-08-24 15:45:00,17.27,17.27,17.24,17.25,115187.0,15.6956,15.6956,15.6684,15.6774,115187.0
2023-08-24 15:50:00,17.24,17.25,17.23,17.24,200875.0,15.6684,15.6774,15.6593,15.6684,200875.0
2023-08-24 15:55:00,17.23,17.24,17.22,17.22,288097.0,15.6593,15.6684,15.6502,15.6502,288097.0
2023-08-25 09:30:00,17.29,17.35,17.27,17.3,115162.0,15.7138,15.7683,15.6956,15.7229,115162.0
2023-08-25 09:35:00,17.3,17.32,17.28,17.3,71541.0,15.7229,15.7411,15.7047,15.7229,71541.0
2023-08-25 09:40:00,17.31,17.32,17.28,17.3,47854.0,15.732,15.7411,15.7047,15.7229,47854.0
2023-08-25 09:45:00,17.29,17.33,17.29,17.32,49083.0,15.7138,15.7501,15.7138,15.7411,49083.0
2023-08-25 09:50:00,17.32,17.33,17.27,17.29,39019.0,15.7411,15.7501,15.6956,15.7138,39019.0
2023-08-25 09:55:00,17.28,17.29,17.27,17.29,70819.0,15.7047,15.7138,15.6956,15.7138,70819.0
2023-08-25 10:00:00,17.29,17.34,17.28,17.3,100276.0,15.7138,15.7592,15.7047,15.7229,100276.0
2023-08-25 10:05:00,17.3,17.32,17.26,17.29,87204.0,15.7229,15.7411,15.6865,15.7138,87204.0
2023-08-25 10:10:00,17.29,17.32,17.28,17.32,84391.0,15.7138,15.7411,15.7047,15.7411,84391.0
2023-08-25 10:15:00,17.32,17.35,17.3,17.32,77040.0,15.7411,15.7683,15.7229,15.7411,77040.0
2023-08-25 10:20:00,17.32,17.32,17.27,17.27,70971.0,15.7411,15.7411,15.6956,15.6956,70971.0
2023-08-25 10:25:00,17.28,17.28,17.25,17.27,26309.0,15.7047,15.7047,15.6774,15.6956,26309.0
2023-08-25 10:30:00,17.26,17.27,17.23,17.25,120854.0,15.6865,15.6956,15.6593,15.6774,120854.0
2023-08-25 10:35:00,17.26,17.31,17.25,17.3,136319.0,15.6865,15.732,15.6774,15.7229,136319.0
2023-08-25 10:40:00,17.3,17.34,17.29,17.3,173328.0,15.7229,15.7592,15.7138,15.7229,173328.0
2023-08-25 10:45:00,17.3,17.32,17.27,17.3,267217.0,15.7229,15.7411,15.6956,15.7229,267217.0
2023-08-25 10:50:00,17.3,17.31,17.28,17.29,112022.0,15.7229,15.732,15.7047,15.7138,112022.0
2023-08-25 10:55:00,17.28,17.29,17.27,17.28,93108.0,15.7047,15.7138,15.6956,15.7047,93108.0
2023-08-25 11:00:00,17.28,17.29,17.27,17.29,64383.0,15.7047,15.7138,15.6956,15.7138,64383.0
2023-08-25 11:05:00,17.28,17.33,17.28,17.32,106475.0,15.7047,15.7501,15.7047,15.7411,106475.0
2023-08-25 11:10:00,17.32,17.35,17.31,17.34,91923.0,15.7411,15.7683,15.732,15.7592,91923.0
2023-08-25 11:15:00,17.34,17.35,17.32,17.35,87866.0,15.7592,15.7683,15.7411,15.7683,87866.0
2023-08-25 11:20:00,17.35,17.36,17.33,17.35,121733.0,15.7683,15.7774,15.7501,15.7683,121733.0
2023-08-25 11:25:00,17.36,17.4,17.35,17.4,113305.0,15.7774,15.8138,15.7683,15.8138,113305.0
2023-08-25 11:30:00,17.39,17.4,17.37,17.39,121629.0,15.8047,15.8138,15.7865,15.8047,121629.0
2023-08-25 11:35:00,17.39,17.41,17.38,17.41,52436.0,15.8047,15.8229,15.7956,15.8229,52436.0
2023-08-25 11:40:00,17.41,17.41,17.37,17.38,148959.0,15.8229,15.8229,15.7865,15.7956,148959.0
2023-08-25 11:45:00,17.38,17.38,17.35,17.36,61955.0,15.7956,15.7956,15.7683,15.7774,61955.0
2023-08-25 11:50:00,17.37,17.39,17.35,17.39,109633.0,15.7865,15.8047,15.7683,15.8047,109633.0
2023-08-25 11:55:00,17.39,17.39,17.36,17.39,97304.0,15.8047,15.8047,15.7774,15.8047,97304.0
2023-08-25 12:00:00,17.39,17.42,17.38,17.41,75687.0,15.8047,15.8319,15.7956,15.8229,75687.0
2023-08-25 12:05:00,17.41,17.42,17.39,17.42,63983.0,15.8229,15.8319,15.8047,15.8319,63983.0
2023-08-25 12:10:00,17.41,17.44,17.41,17.43,113820.0,15.8229,15.8501,15.8229,15.841,113820.0
2023-08-25 12:15:00,17.44,17.45,17.42,17.42,79548.0,15.8501,15.8592,15.8319,15.8319,79548.0
2023-08-25 12:20:00,17.43,17.44,17.42,17.44,38545.0,15.841,15.8501,15.8319,15.8501,38545.0
2023-08-25 12:25:00,17.44,17.45,17.43,17.44,55827.0,15.8501,15.8592,15.841,15.8501,55827.0
2023-08-25 12:30:00,17.44,17.45,17.41,17.44,257527.0,15.8501,15.8592,15.8229,15.8501,257527.0
2023-08-25 12:35:00,17.44,17.45,17.43,17.44,37108.0,15.8501,15.8592,15.841,15.8501,37108.0
2023-08-25 12:40:00,17.45,17.46,17.44,17.44,73033.0,15.8592,15.8683,15.8501,15.8501,73033.0
2023-08-25 12:45:00,17.44,17.46,17.43,17.45,115001.0,15.8501,15.8683,15.841,15.8592,115001.0
2023-08-25 12:50:00,17.45,17.45,17.42,17.42,129382.0,15.8592,15.8592,15.8319,15.8319,129382.0
2023-08-25 12:55:00,17.42,17.43,17.41,17.43,46036.0,15.8319,15.841,15.8229,15.841,46036.0
2023-08-25 13:00:00,17.43,17.43,17.41,17.41,27811.0,15.841,15.841,15.8229,15.8229,27811.0
2023-08-25 13:05:00,17.41,17.41,17.39,17.4,62309.0,15.8229,15.8229,15.8047,15.8138,62309.0
2023-08-25 13:10:00,17.39,17.4,17.37,17.39,50293.0,15.8047,15.8138,15.7865,15.8047,50293.0
2023-08-25 13:15:00,17.39,17.39,17.35,17.36,54472.0,15.8047,15.8047,15.7683,15.7774,54472.0
2023-08-25 13:20:00,17.35,17.35,17.33,17.33,29531.0,15.7683,15.7683,15.7501,15.7501,29531.0
2023-08-25 13:25:00,17.34,17.34,17.31,17.32,56568.0,15.7592,15.7592,15.732,15.7411,56568.0
2023-08-25 13:30:00,17.32,17.33,17.3,17.31,36098.0,15.7411,15.7501,15.7229,15.732,36098.0
2023-08-25 13:35:00,17.31,17.31,17.29,17.3,45213.0,15.732,15.732,15.7138,15.7229,45213.0
2023-08-25 13:40:00,17.3,17.31,17.28,17.3,60009.0,15.7229,15.732,15.7047,15.7229,60009.0
2023-08-25 13:45:00,17.29,17.32,17.28,17.31,65074.0,15.7138,15.7411,15.7047,15.732,65074.0
2023-08-25 13:50:00,17.32,17.32,17.3,17.32,38553.0,15.7411,15.7411,15.7229,15.7411,38553.0
2023-08-25 13:55:00,17.32,17.33,17.31,17.32,24101.0,15.7411,15.7501,15.732,15.7411,24101.0
2023-08-25 14:00:00,17.32,17.34,17.32,17.34,26557.0,15.7411,15.7592,15.7411,15.7592,26557.0
2023-08-25 14:05:00,17.34,17.35,17.33,17.35,34561.0,15.7592,15.7683,15.7501,15.7683,34561.0
2023-08-25 14:10:00,17.34,17.37,17.34,17.36,50371.0,15.7592,15.7865,15.7592,15.7774,50371.0
2023-08-25 14:15:00,17.37,17.37,17.34,17.36,54529.0,15.7865,15.7865,15.7592,15.7774,54529.0
2023-08-25 14:20:00,17.36,17.37,17.35,17.36,20989.0,15.7774,15.7865,15.7683,15.7774,20989.0
2023-08-25 14:25:00,17.36,17.39,17.36,17.39,34898.0,15.7774,15.8047,15.7774,15.8047,34898.0
2023-08-25 14:30:00,17.39,17.4,17.38,17.39,34509.0,15.8047,15.8138,15.7956,15.8047,34509.0
2023-08-25 14:35:00,17.39,17.41,17.39,17.39,59244.0,15.8047,15.8229,15.8047,15.8047,59244.0
2023-08-25 14:40:00,17.39,17.4,17.37,17.38,27444.0,15.8047,15.8138,15.7865,15.7956,27444.0
2023-08-25 14:45:00,17.38,17.39,17.36,17.38,54804.0,15.7956,15.8047,15.7774,15.7956,54804.0
2023-08-25 14:50:00,17.39,17.39,17.37,17.38,38897.0,15.8047,15.8047,15.7865,15.7956,38897.0
2023-08-25 14:55:00,17.39,17.39,17.37,17.37,37617.0,15.8047,15.8047,15.7865,15.7865,37617.0
2023-08-25 15:00:00,17.37,17.39,17.36,17.38,69518.0,15.7865,15.8047,15.7774,15.7956,69518.0
2023-08-25 15:05:00,17.37,17.39,17.36,17.39,72942.0,15.7865,15.8047,15.7774,15.8047,72942.0
2023-08-25 15:10:00,17.39,17.39,17.36,17.36,44620.0,15.8047,15.8047,15.7774,15.7774,44620.0
2023-08-25 15:15:00,17.37,17.37,17.36,17.37,54044.0,15.7865,15.7865,15.7774,15.7865,54044.0
2023-08-25 15:20:00,17.37,17.38,17.36,17.38,40071.0,15.7865,15.7956,15.7774,15.7956,40071.0
2023-08-25 15:25:00,17.37,17.38,17.37,17.38,37662.0,15.7865,15.7956,15.7865,15.7956,37662.0
2023-08-25 15:30:00,17.38,17.39,17.37,17.38,95608.0,15.7956,15.8047,15.7865,15.7956,95608.0
2023-08-25 15:35:00,17.37,17.38,17.34,17.36,97016.0,15.7865,15.7956,15.7592,15.7774,97016.0
2023-08-25 15:40:00,17.35,17.36,17.35,17.35,68589.0,15.7683,15.7774,15.7683,15.7683,68589.0
2023-08-25 15:45:00,17.36,17.36,17.33,17.34,152419.0,15.7774,15.7774,15.7501,15.7592,152419.0
2023-08-25 15:50:00,17.34,17.34,17.31,17.32,156098.0,15.7592,15.7592,15.732,15.7411,156098.0
2023-08-25 15:55:00,17.32,17.35,17.31,17.34,624111.0,15.7411,15.7683,15.732,15.7592,624111.0
2023-08-28 09:30:00,17.41,17.42,17.36,17.39,148250.0,15.8229,15.8319,15.7774,15.8047,148250.0
2023-08-28 09:35:00,17.39,17.47,17.38,17.45,146813.0,15.8047,15.8774,15.7956,15.8592,146813.0
2023-08-28 09:40:00,17.45,17.51,17.45,17.48,63659.0,15.8592,15.9137,15.8592,15.8865,63659.0
2023-08-28 09:45:00,17.48,17.51,17.47,17.48,101796.0,15.8865,15.9137,15.8774,15.8865,101796.0
2023-08-28 09:50:00,17.48,17.5,17.47,17.49,61059.0,15.8865,15.9046,15.8774,15.8956,61059.0
2023-08-28 09:55:00,17.49,17.5,17.46,17.46,37868.0,15.8956,15.9046,15.8683,15.8683,37868.0
2023-08-28 10:00:00,17.46,17.48,17.44,17.46,87301.0,15.8683,15.8865,15.8501,15.8683,87301.0
2023-08-28 10:05:00,17.45,17.46,17.42,17.43,41464.0,15.8592,15.8683,15.8319,15.841,41464.0
2023-08-28 10:10:00,17.43,17.44,17.4,17.41,37380.0,15.841,15.8501,15.8138,15.8229,37380.0
2023-08-28 10:15:00,17.41,17.41,17.38,17.4,139655.0,15.8229,15.8229,15.7956,15.8138,139655.0
2023-08-28 10:20:00,17.4,17.41,17.38,17.39,37563.0,15.8138,15.8229,15.7956,15.8047,37563.0
2023-08-28 10:25:00,17.39,17.39,17.37,17.38,41049.0,15.8047,15.8047,15.7865,15.7956,41049.0
2023-08-28 10:30:00,17.39,17.39,17.36,17.39,55096.0,15.8047,15.8047,15.7774,15.8047,55096.0
2023-08-28 10:35:00,17.39,17.4,17.37,17.38,58763.0,15.8047,15.8138,15.7865,15.7956,58763.0
2023-08-28 10:40:00,17.37,17.41,17.37,17.41,48961.0,15.7865,15.8229,15.7865,15.8229,48961.0
2023-08-28 10:45:00,17.4,17.41,17.38,17.39,63189.0,15.8138,15.8229,15.7956,15.8047,63189.0
2023-08-28 10:50:00,17.39,17.4,17.37,17.38,164508.0,15.8047,15.8138,15.7865,15.7956,164508.0
2023-08-28 10:55:00,17.38,17.39,17.36,17.39,74684.0,15.7956,15.8047,15.7774,15.8047,74684.0
2023-08-28 11:00:00,17.39,17.39,17.35,17.36,76085.0,15.8047,15.8047,15.7683,15.7774,76085.0
2023-08-28 11:05:00,17.36,17.37,17.35,17.35,32119.0,15.7774,15.7865,15.7683,15.7683,32119.0
2023-08-28 11:10:00,17.36,17.36,17.34,17.36,51138.0,15.7774,15.7774,15.7592,15.7774,51138.0
2023-08-28 11:15:00,17.35,17.36,17.32,17.32,134361.0,15.7683,15.7774,15.7411,15.7411,134361.0
2023-08-28 11:20:00,17.32,17.33,17.31,17.32,64512.0,15.7411,15.7501,15.732,15.7411,64512.0
2023-08-28 11:25:00,17.32,17.34,17.3,17.32,91394.0,15.7411,15.7592,15.7229,15.7411,91394.0
2023-08-28 11:30:00,17.33,17.35,17.31,17.32,80071.0,15.7501,15.7683,15.732,15.7411,80071.0
2023-08-28 11:35:00,17.32,17.34,17.31,17.34,46733.0,15.7411,15.7592,15.732,15.7592,46733.0
2023-08-28 11:40:00,17.34,17.34,17.31,17.31,94856.0,15.7592,15.7592,15.732,15.732,94856.0
2023-08-28 11:45:00,17.32,17.33,17.31,17.32,50013.0,15.7411,15.7501,15.732,15.7411,50013.0
2023-08-28 11:50:00,17.32,17.33,17.31,17.32,97048.0,15.7411,15.7501,15.732,15.7411,97048.0
2023-08-28 11:55:00,17.32,17.33,17.31,17.32,77354.0,15.7411,15.7501,15.732,15.7411,77354.0
2023-08-28 12:00:00,17.32,17.32,17.31,17.32,38246.0,15.7411,15.7411,15.732,15.7411,38246.0
2023-08-28 12:05:00,17.32,17.32,17.3,17.32,169730.0,15.7411,15.7411,15.7229,15.7411,169730.0
2023-08-28 12:10:00,17.31,17.33,17.31,17.32,64792.0,15.732,15.7501,15.732,15.7411,64792.0
2023-08-28 12:15:00,17.32,17.33,17.31,17.32,129695.0,15.7411,15.7501,15.732,15.7411,129695.0
2023-08-28 12:20:00,17.31,17.32,17.3,17.31,51454.0,15.732,15.7411,15.7229,15.732,51454.0
2023-08-28 12:25:00,17.31,17.32,17.3,17.32,35593.0,15.732,15.7411,15.7229,15.7411,35593.0
2023-08-28 12:30:00,17.32,17.33,17.31,17.32,53521.0,15.7411,15.7501,15.732,15.7411,53521.0
2023-08-28 12:35:00,17.32,17.33,17.31,17.32,56951.0,15.7411,15.7501,15.732,15.7411,56951.0
2023-08-28 12:40:00,17.32,17.35,17.32,17.34,38172.0,15.7411,15.7683,15.7411,15.7592,38172.0
2023-08-28 12:45:00,17.34,17.35,17.33,17.33,30302.0,15.7592,15.7683,15.7501,15.7501,30302.0
2023-08-28 12:50:00,17.34,17.35,17.33,17.34,39846.0,15.7592,15.7683,15.7501,15.7592,39846.0
2023-08-28 12:55:00,17.34,17.35,17.32,17.35,66108.0,15.7592,15.7683,15.7411,15.7683,66108.0
2023-08-28 13:00:00,17.35,17.36,17.34,17.36,112652.0,15.7683,15.7774,15.7592,15.7774,112652.0
2023-08-28 13:05:00,17.36,17.37,17.35,17.35,69125.0,15.7774,15.7865,15.7683,15.7683,69125.0
2023-08-28 13:10:00,17.35,17.36,17.35,17.36,13269.0,15.7683,15.7774,15.7683,15.7774,13269.0
2023-08-28 13:15:00,17.36,17.36,17.34,17.36,137019.0,15.7774,15.7774,15.7592,15.7774,137019.0
2023-08-28 13:20:00,17.36,17.37,17.35,17.37,38781.0,15.7774,15.7865,15.7683,15.7865,38781.0
2023-08-28 13:25:00,17.37,17.37,17.34,17.35,77376.0,15.7865,15.7865,15.7592,15.7683,77376.0
2023-08-28 13:30:00,17.35,17.37,17.34,17.37,33957.0,15.7683,15.7865,15.7592,15.7865,33957.0
2023-08-28 13:35:00,17.37,17.37,17.35,17.36,79588.0,15.7865,15.7865,15.7683,15.7774,79588.0
2023-08-28 13:40:00,17.36,17.37,17.35,17.35,36575.0,15.7774,15.7865,15.7683,15.7683,36575.0
2023-08-28 13:45:00,17.35,17.36,17.34,17.35,56954.0,15.7683,15.7774,15.7592,15.7683,56954.0
2023-08-28 13:50:00,17.35,17.36,17.34,17.34,171985.0,15.7683,15.7774,15.7592,15.7592,171985.0
2023-08-28 13:55:00,17.34,17.35,17.31,17.33,106316.0,15.7592,15.7683,15.732,15.7501,106316.0
2023-08-28 14:00:00,17.33,17.33,17.31,17.32,50942.0,15.7501,15.7501,15.732,15.7411,50942.0
2023-08-28 14:05:00,17.32,17.33,17.31,17.33,63752.0,15.7411,15.7501,15.732,15.7501,63752.0
2023-08-28 14:10:00,17.32,17.33,17.31,17.32,65435.0,15.7411,15.7501,15.732,15.7411,65435.0
2023-08-28 14:15:00,17.32,17.33,17.31,17.32,92043.0,15.7411,15.7501,15.732,15.7411,92043.0
2023-08-28 14:20:00,17.32,17.32,17.31,17.32,21955.0,15.7411,15.7411,15.732,15.7411,21955.0
2023-08-28 14:25:00,17.32,17.32,17.31,17.32,60529.0,15.7411,15.7411,15.732,15.7411,60529.0
2023-08-28 14:30:00,17.32,17.32,17.31,17.32,41889.0,15.7411,15.7411,15.732,15.7411,41889.0
2023-08-28 14:35:00,17.32,17.33,17.31,17.32,93747.0,15.7411,15.7501,15.732,15.7411,93747.0
2023-08-28 14:40:00,17.32,17.32,17.31,17.32,31511.0,15.7411,15.7411,15.732,15.7411,31511.0
2023-08-28 14:45:00,17.32,17.32,17.31,17.32,25646.0,15.7411,15.7411,15.732,15.7411,25646.0
2023-08-28 14:50:00,17.32,17.33,17.31,17.32,50353.0,15.7411,15.7501,15.732,15.7411,50353.0
2023-08-28 14:55:00,17.33,17.33,17.32,17.32,33633.0,15.7501,15.7501,15.7411,15.7411,33633.0
2023-08-28 15:00:00,17.33,17.33,17.32,17.32,56238.0,15.7501,15.7501,15.7411,15.7411,56238.0
2023-08-28 15:05:00,17.32,17.35,17.32,17.34,124769.0,15.7411,15.7683,15.7411,15.7592,124769.0
2023-08-28 15:10:00,17.35,17.35,17.33,17.34,104495.0,15.7683,15.7683,15.7501,15.7592,104495.0
2023-08-28 15:15:00,17.34,17.34,17.31,17.32,99788.0,15.7592,15.7592,15.732,15.7411,99788.0
2023-08-28 15:20:00,17.32,17.33,17.31,17.32,60556.0,15.7411,15.7501,15.732,15.7411,60556.0
2023-08-28 15:25:00,17.31,17.33,17.31,17.32,130188.0,15.732,15.7501,15.732,15.7411,130188.0
2023-08-28 15:30:00,17.33,17.35,17.32,17.35,113634.0,15.7501,15.7683,15.7411,15.7683,113634.0
2023-08-28 15:35:00,17.35,17.35,17.33,17.34,183903.0,15.7683,15.7683,15.7501,15.7592,183903.0
2023-08-28 15:40:00,17.34,17.35,17.33,17.35,123031.0,15.7592,15.7683,15.7501,15.7683,123031.0
2023-08-28 15:45:00,17.35,17.38,17.34,17.37,185825.0,15.7683,15.7956,15.7592,15.7865,185825.0
2023-08-28 15:50:00,17.37,17.38,17.35,17.38,254957.0,15.7865,15.7956,15.7683,15.7956,254957.0
2023-08-28 15:55:00,17.38,17.38,17.36,17.38,477374.0,15.7956,15.7956,15.7774,15.7956,477374.0
2023-08-29 09:30:00,17.36,17.4,17.34,17.35,175930.0,15.7774,15.8138,15.7592,15.7683,175930.0
2023-08-29 09:35:00,17.35,17.42,17.34,17.42,97520.0,15.7683,15.8319,15.7592,15.8319,97520.0
2023-08-29 09:40:00,17.42,17.43,17.39,17.42,170383.0,15.8319,15.841,15.8047,15.8319,170383.0
2023-08-29 09:45:00,17.43,17.43,17.39,17.41,53107.0,15.841,15.841,15.8047,15.8229,53107.0
2023-08-29 09:50:00,17.41,17.41,17.38,17.39,38459.0,15.8229,15.8229,15.7956,15.8047,38459.0
2023-08-29 09:55:00,17.38,17.39,17.35,17.37,46369.0,15.7956,15.8047,15.7683,15.7865,46369.0
2023-08-29 10:00:00,17.37,17.4,17.35,17.37,150949.0,15.7865,15.8138,15.7683,15.7865,150949.0
2023-08-29 10:05:00,17.37,17.4,17.34,17.38,182715.0,15.7865,15.8138,15.7592,15.7956,182715.0
2023-08-29 10:10:00,17.39,17.4,17.37,17.39,89604.0,15.8047,15.8138,15.7865,15.8047,89604.0
2023-08-29 10:15:00,17.39,17.42,17.39,17.39,63511.0,15.8047,15.8319,15.8047,15.8047,63511.0
2023-08-29 10:20:00,17.39,17.4,17.38,17.39,43443.0,15.8047,15.8138,15.7956,15.8047,43443.0
2023-08-29 10:25:00,17.39,17.41,17.37,17.39,87088.0,15.8047,15.8229,15.7865,15.8047,87088.0
2023-08-29 10:30:00,17.39,17.42,17.39,17.41,59659.0,15.8047,15.8319,15.8047,15.8229,59659.0
2023-08-29 10:35:00,17.42,17.42,17.38,17.38,96167.0,15.8319,15.8319,15.7956,15.7956,96167.0
2023-08-29 10:40:00,17.38,17.39,17.37,17.38,174680.0,15.7956,15.8047,15.7865,15.7956,174680.0
2023-08-29 10:45:00,17.38,17.38,17.35,17.38,95861.0,15.7956,15.7956,15.7683,15.7956,95861.0
2023-08-29 10:50:00,17.38,17.4,17.37,17.39,92789.0,15.7956,15.8138,15.7865,15.8047,92789.0
2023-08-29 10:55:00,17.39,17.39,17.37,17.39,120643.0,15.8047,15.8047,15.7865,15.8047,120643.0
2023-08-29 11:00:00,17.39,17.39,17.37,17.39,61024.0,15.8047,15.8047,15.7865,15.8047,61024.0
2023-08-29 11:05:00,17.39,17.41,17.38,17.41,56598.0,15.8047,15.8229,15.7956,15.8229,56598.0
2023-08-29 11:10:00,17.41,17.41,17.4,17.41,55599.0,15.8229,15.8229,15.8138,15.8229,55599.0
2023-08-29 11:15:00,17.41,17.42,17.4,17.4,70127.0,15.8229,15.8319,15.8138,15.8138,70127.0
2023-08-29 11:20:00,17.41,17.41,17.38,17.38,197258.0,15.8229,15.8229,15.7956,15.7956,197258.0
2023-08-29 11:25:00,17.39,17.39,17.37,17.39,186170.0,15.8047,15.8047,15.7865,15.8047,186170.0
2023-08-29 11:30:00,17.39,17.4,17.39,17.4,54478.0,15.8047,15.8138,15.8047,15.8138,54478.0
2023-08-29 11:35:00,17.39,17.41,17.39,17.41,22685.0,15.8047,15.8229,15.8047,15.8229,22685.0
2023-08-29 11:40:00,17.4,17.41,17.4,17.41,23862.0,15.8138,15.8229,15.8138,15.8229,23862.0
2023-08-29 11:45:00,17.4,17.41,17.38,17.38,93314.0,15.8138,15.8229,15.7956,15.7956,93314.0
2023-08-29 11:50:00,17.39,17.4,17.38,17.39,44755.0,15.8047,15.8138,15.7956,15.8047,44755.0
2023-08-29 11:55:00,17.39,17.4,17.38,17.39,83017.0,15.8047,15.8138,15.7956,15.8047,83017.0
2023-08-29 12:00:00,17.39,17.4,17.39,17.39,8778.0,15.8047,15.8138,15.8047,15.8047,8778.0
2023-08-29 12:05:00,17.39,17.4,17.39,17.39,49245.0,15.8047,15.8138,15.8047,15.8047,49245.0
2023-08-29 12:10:00,17.39,17.4,17.38,17.4,80999.0,15.8047,15.8138,15.7956,15.8138,80999.0
2023-08-29 12:15:00,17.39,17.41,17.39,17.39,77316.0,15.8047,15.8229,15.8047,15.8047,77316.0
2023-08-29 12:20:00,17.39,17.41,17.39,17.4,38033.0,15.8047,15.8229,15.8047,15.8138,38033.0
2023-08-29 12:25:00,17.4,17.41,17.38,17.4,152696.0,15.8138,15.8229,15.7956,15.8138,152696.0
2023-08-29 12:30:00,17.41,17.42,17.4,17.4,131741.0,15.8229,15.8319,15.8138,15.8138,131741.0
2023-08-29 12:35:00,17.41,17.41,17.4,17.4,66654.0,15.8229,15.8229,15.8138,15.8138,66654.0
2023-08-29 12:40:00,17.4,17.41,17.39,17.4,90225.0,15.8138,15.8229,15.8047,15.8138,90225.0
2023-08-29 12:45:00,17.4,17.4,17.39,17.4,86689.0,15.8138,15.8138,15.8047,15.8138,86689.0
2023-08-29 12:50:00,17.4,17.41,17.4,17.41,43243.0,15.8138,15.8229,15.8138,15.8229,43243.0
2023-08-29 12:55:00,17.41,17.42,17.4,17.41,37908.0,15.8229,15.8319,15.8138,15.8229,37908.0
2023-08-29 13:00:00,17.42,17.42,17.41,17.41,26146.0,15.8319,15.8319,15.8229,15.8229,26146.0
2023-08-29 13:05:00,17.41,17.43,17.41,17.43,49280.0,15.8229,15.841,15.8229,15.841,49280.0
2023-08-29 13:10:00,17.43,17.44,17.41,17.44,70795.0,15.841,15.8501,15.8229,15.8501,70795.0
2023-08-29 13:15:00,17.44,17.44,17.42,17.44,58406.0,15.8501,15.8501,15.8319,15.8501,58406.0
2023-08-29 13:20:00,17.44,17.44,17.42,17.44,56565.0,15.8501,15.8501,15.8319,15.8501,56565.0
2023-08-29 13:25:00,17.44,17.44,17.43,17.44,36120.0,15.8501,15.8501,15.841,15.8501,36120.0
2023-08-29 13:30:00,17.44,17.44,17.43,17.43,13399.0,15.8501,15.8501,15.841,15.841,13399.0
2023-08-29 13:35:00,17.44,17.45,17.43,17.45,50314.0,15.8501,15.8592,15.841,15.8592,50314.0
2023-08-29 13:40:00,17.45,17.45,17.44,17.45,21080.0,15.8592,15.8592,15.8501,15.8592,21080.0
2023-08-29 13:45:00,17.45,17.46,17.44,17.45,31390.0,15.8592,15.8683,15.8501,15.8592,31390.0
2023-08-29 13:50:00,17.46,17.46,17.43,17.44,77936.0,15.8683,15.8683,15.841,15.8501,77936.0
2023-08-29 13:55:00,17.43,17.44,17.42,17.43,49232.0,15.841,15.8501,15.8319,15.841,49232.0
2023-08-29 14:00:00,17.42,17.44,17.42,17.43,50856.0,15.8319,15.8501,15.8319,15.841,50856.0
2023-08-29 14:05:00,17.43,17.43,17.42,17.43,24163.0,15.841,15.841,15.8319,15.841,24163.0
2023-08-29 14:10:00,17.43,17.43,17.41,17.41,30909.0,15.841,15.841,15.8229,15.8229,30909.0
2023-08-29 14:15:00,17.41,17.42,17.41,17.42,25840.0,15.8229,15.8319,15.8229,15.8319,25840.0
2023-08-29 14:20:00,17.42,17.43,17.41,17.42,65455.0,15.8319,15.841,15.8229,15.8319,65455.0
2023-08-29 14:25:00,17.41,17.42,17.4,17.41,55465.0,15.8229,15.8319,15.8138,15.8229,55465.0
2023-08-29 14:30:00,17.41,17.43,17.41,17.43,26361.0,15.8229,15.841,15.8229,15.841,26361.0
2023-08-29 14:35:00,17.43,17.43,17.41,17.41,60171.0,15.841,15.841,15.8229,15.8229,60171.0
2023-08-29 14:40:00,17.42,17.44,17.41,17.44,80742.0,15.8319,15.8501,15.8229,15.8501,80742.0
2023-08-29 14:45:00,17.44,17.44,17.43,17.44,27769.0,15.8501,15.8501,15.841,15.8501,27769.0
2023-08-29 14:50:00,17.44,17.44,17.41,17.41,108133.0,15.8501,15.8501,15.8229,15.8229,108133.0
2023-08-29 14:55:00,17.41,17.42,17.4,17.4,62495.0,15.8229,15.8319,15.8138,15.8138,62495.0
2023-08-29 15:00:00,17.41,17.41,17.39,17.41,42972.0,15.8229,15.8229,15.8047,15.8229,42972.0
2023-08-29 15:05:00,17.41,17.41,17.39,17.39,55214.0,15.8229,15.8229,15.8047,15.8047,55214.0
2023-08-29 15:10:00,17.39,17.42,17.39,17.41,52051.0,15.8047,15.8319,15.8047,15.8229,52051.0
2023-08-29 15:15:00,17.41,17.43,17.41,17.42,41870.0,15.8229,15.841,15.8229,15.8319,41870.0
2023-08-29 15:20:00,17.42,17.44,17.41,17.44,72549.0,15.8319,15.8501,15.8229,15.8501,72549.0
2023-08-29 15:25:00,17.44,17.45,17.43,17.44,110970.0,15.8501,15.8592,15.841,15.8501,110970.0
2023-08-29 15:30:00,17.45,17.45,17.42,17.43,91971.0,15.8592,15.8592,15.8319,15.841,91971.0
2023-08-29 15:35:00,17.43,17.44,17.42,17.43,80265.0,15.841,15.8501,15.8319,15.841,80265.0
2023-08-29 15:40:00,17.43,17.44,17.42,17.43,73590.0,15.841,15.8501,15.8319,15.841,73590.0
2023-08-29 15:45:00,17.43,17.44,17.43,17.44,145933.0,15.841,15.8501,15.841,15.8501,145933.0
2023-08-29 15:50:00,17.43,17.44,17.41,17.44,267396.0,15.841,15.8501,15.8229,15.8501,267396.0
2023-08-29 15:55:00,17.44,17.46,17.43,17.45,338347.0,15.8501,15.8683,15.841,15.8592,338347.0
2023-08-30 09:30:00,17.49,17.5,17.44,17.45,102467.0,15.8956,15.9046,15.8501,15.8592,102467.0
2023-08-30 09:35:00,17.46,17.49,17.45,17.47,30859.0,15.8683,15.8956,15.8592,15.8774,30859.0
2023-08-30 09:40:00,17.47,17.48,17.45,17.46,38750.0,15.8774,15.8865,15.8592,15.8683,38750.0
2023-08-30 09:45:00,17.47,17.52,17.46,17.5,166719.0,15.8774,15.9228,15.8683,15.9046,166719.0
2023-08-30 09:50:00,17.49,17.52,17.48,17.51,195672.0,15.8956,15.9228,15.8865,15.9137,195672.0
2023-08-30 09:55:00,17.51,17.51,17.49,17.5,33934.0,15.9137,15.9137,15.8956,15.9046,33934.0
2023-08-30 10:00:00,17.51,17.51,17.48,17.5,41674.0,15.9137,15.9137,15.8865,15.9046,41674.0
2023-08-30 10:05:00,17.5,17.5,17.49,17.5,19878.0,15.9046,15.9046,15.8956,15.9046,19878.0
2023-08-30 10:10:00,17.49,17.49,17.46,17.46,46140.0,15.8956,15.8956,15.8683,15.8683,46140.0
2023-08-30 10:15:00,17.46,17.46,17.44,17.46,83442.0,15.8683,15.8683,15.8501,15.8683,83442.0
2023-08-30 10:20:00,17.46,17.46,17.44,17.45,37764.0,15.8683,15.8683,15.8501,15.8592,37764.0
2023-08-30 10:25:00,17.45,17.45,17.4,17.4,82058.0,15.8592,15.8592,15.8138,15.8138,82058.0
2023-08-30 10:30:00,17.41,17.44,17.4,17.44,36014.0,15.8229,15.8501,15.8138,15.8501,36014.0
2023-08-30 10:35:00,17.44,17.46,17.43,17.45,76807.0,15.8501,15.8683,15.841,15.8592,76807.0
2023-08-30 10:40:00,17.45,17.45,17.42,17.43,32335.0,15.8592,15.8592,15.8319,15.841,32335.0
2023-08-30 10:45:00,17.43,17.44,17.42,17.43,68401.0,15.841,15.8501,15.8319,15.841,68401.0
2023-08-30 10:50:00,17.43,17.47,17.42,17.47,77327.0,15.841,15.8774,15.8319,15.8774,77327.0
2023-08-30 10:55:00,17.47,17.49,17.46,17.46,107790.0,15.8774,15.8956,15.8683,15.8683,107790.0
2023-08-30 11:00:00,17.47,17.47,17.44,17.45,48498.0,15.8774,15.8774,15.8501,15.8592,48498.0
2023-08-30 11:05:00,17.45,17.47,17.44,17.45,81482.0,15.8592,15.8774,15.8501,15.8592,81482.0
2023-08-30 11:10:00,17.45,17.48,17.44,17.48,112813.0,15.8592,15.8865,15.8501,15.8865,112813.0
2023-08-30 11:15:00,17.48,17.49,17.47,17.48,124708.0,15.8865,15.8956,15.8774,15.8865,124708.0
2023-08-30 11:20:00,17.48,17.49,17.47,17.49,120582.0,15.8865,15.8956,15.8774,15.8956,120582.0
2023-08-30 11:25:00,17.49,17.49,17.46,17.48,118404.0,15.8956,15.8956,15.8683,15.8865,118404.0
2023-08-30 11:30:00,17.48,17.49,17.47,17.49,38855.0,15.8865,15.8956,15.8774,15.8956,38855.0
2023-08-30 11:35:00,17.49,17.5,17.49,17.5,45929.0,15.8956,15.9046,15.8956,15.9046,45929.0
2023-08-30 11:40:00,17.5,17.5,17.49,17.5,41774.0,15.9046,15.9046,15.8956,15.9046,41774.0
2023-08-30 11:45:00,17.5,17.51,17.47,17.48,112991.0,15.9046,15.9137,15.8774,15.8865,112991.0
2023-08-30 11:50:00,17.47,17.49,17.47,17.48,50402.0,15.8774,15.8956,15.8774,15.8865,50402.0
2023-08-30 11:55:00,17.48,17.49,17.47,17.48,44339.0,15.8865,15.8956,15.8774,15.8865,44339.0
2023-08-30 12:00:00,17.48,17.48,17.46,17.46,41355.0,15.8865,15.8865,15.8683,15.8683,41355.0
2023-08-30 12:05:00,17.47,17.47,17.44,17.45,156048.0,15.8774,15.8774,15.8501,15.8592,156048.0
2023-08-30 12:10:00,17.45,17.45,17.44,17.44,48861.0,15.8592,15.8592,15.8501,15.8501,48861.0
2023-08-30 12:15:00,17.45,17.46,17.44,17.45,63560.0,15.8592,15.8683,15.8501,15.8592,63560.0
2023-08-30 12:20:00,17.45,17.45,17.44,17.45,7904.0,15.8592,15.8592,15.8501,15.8592,7904.0
2023-08-30 12:25:00,17.45,17.46,17.44,17.46,61251.0,15.8592,15.8683,15.8501,15.8683,61251.0
2023-08-30 12:30:00,17.46,17.46,17.44,17.45,23564.0,15.8683,15.8683,15.8501,15.8592,23564.0
2023-08-30 12:35:00,17.45,17.45,17.44,17.44,38686.0,15.8592,15.8592,15.8501,15.8501,38686.0
2023-08-30 12:40:00,17.44,17.45,17.44,17.45,27855.0,15.8501,15.8592,15.8501,15.8592,27855.0
2023-08-30 12:45:00,17.44,17.45,17.44,17.45,18574.0,15.8501,15.8592,15.8501,15.8592,18574.0
2023-08-30 12:50:00,17.45,17.45,17.44,17.45,11935.0,15.8592,15.8592,15.8501,15.8592,11935.0
2023-08-30 12:55:00,17.45,17.45,17.44,17.45,10095.0,15.8592,15.8592,15.8501,15.8592,10095.0
2023-08-30 13:00:00,17.45,17.45,17.44,17.45,26106.0,15.8592,15.8592,15.8501,15.8592,26106.0
2023-08-30 13:05:00,17.45,17.45,17.43,17.45,43037.0,15.8592,15.8592,15.841,15.8592,43037.0
2023-08-30 13:10:00,17.44,17.45,17.44,17.44,16763.0,15.8501,15.8592,15.8501,15.8501,16763.0
2023-08-30 13:15:00,17.45,17.46,17.44,17.45,50995.0,15.8592,15.8683,15.8501,15.8592,50995.0
2023-08-30 13:20:00,17.45,17.45,17.44,17.45,19223.0,15.8592,15.8592,15.8501,15.8592,19223.0
2023-08-30 13:25:00,17.45,17.45,17.44,17.45,11917.0,15.8592,15.8592,15.8501,15.8592,11917.0
2023-08-30 13:30:00,17.45,17.46,17.44,17.46,32421.0,15.8592,15.8683,15.8501,15.8683,32421.0
2023-08-30 13:35:00,17.46,17.46,17.45,17.46,16774.0,15.8683,15.8683,15.8592,15.8683,16774.0
2023-08-30 13:40:00,17.46,17.46,17.45,17.46,19583.0,15.8683,15.8683,15.8592,15.8683,19583.0
2023-08-30 13:45:00,17.46,17.46,17.44,17.45,82945.0,15.8683,15.8683,15.8501,15.8592,82945.0
2023-08-30 13:50:00,17.45,17.45,17.43,17.44,57507.0,15.8592,15.8592,15.841,15.8501,57507.0
2023-08-30 13:55:00,17.43,17.45,17.43,17.45,35622.0,15.841,15.8592,15.841,15.8592,35622.0
2023-08-30 14:00:00,17.45,17.46,17.43,17.44,54665.0,15.8592,15.8683,15.841,15.8501,54665.0
2023-08-30 14:05:00,17.44,17.45,17.43,17.45,44846.0,15.8501,15.8592,15.841,15.8592,44846.0
2023-08-30 14:10:00,17.45,17.45,17.43,17.45,44294.0,15.8592,15.8592,15.841,15.8592,44294.0
2023-08-30 14:15:00,17.45,17.46,17.44,17.45,44905.0,15.8592,15.8683,15.8501,15.8592,44905.0
2023-08-30 14:20:00,17.45,17.45,17.44,17.45,13179.0,15.8592,15.8592,15.8501,15.8592,13179.0
2023-08-30 14:25:00,17.45,17.45,17.42,17.43,173395.0,15.8592,15.8592,15.8319,15.841,173395.0
2023-08-30 14:30:00,17.42,17.43,17.42,17.43,16790.0,15.8319,15.841,15.8319,15.841,16790.0
2023-08-30 14:35:00,17.43,17.43,17.41,17.43,55262.0,15.841,15.841,15.8229,15.841,55262.0
2023-08-30 14:40:00,17.43,17.44,17.42,17.43,50386.0,15.841,15.8501,15.8319,15.841,50386.0
2023-08-30 14:45:00,17.43,17.43,17.42,17.43,28098.0,15.841,15.841,15.8319,15.841,28098.0
2023-08-30 14:50:00,17.43,17.44,17.42,17.44,31103.0,15.841,15.8501,15.8319,15.8501,31103.0
2023-08-30 14:55:00,17.44,17.44,17.43,17.44,24130.0,15.8501,15.8501,15.841,15.8501,24130.0
2023-08-30 15:00:00,17.44,17.44,17.43,17.44,32002.0,15.8501,15.8501,15.841,15.8501,32002.0
2023-08-30 15:05:00,17.44,17.48,17.43,17.46,311370.0,15.8501,15.8865,15.841,15.8683,311370.0
2023-08-30 15:10:00,17.46,17.47,17.45,17.46,65795.0,15.8683,15.8774,15.8592,15.8683,65795.0
2023-08-30 15:15:00,17.46,17.47,17.45,17.46,30795.0,15.8683,15.8774,15.8592,15.8683,30795.0
2023-08-30 15:20:00,17.45,17.46,17.45,17.46,27791.0,15.8592,15.8683,15.8592,15.8683,27791.0
2023-08-30 15:25:00,17.46,17.46,17.45,17.46,22021.0,15.8683,15.8683,15.8592,15.8683,22021.0
2023-08-30 15:30:00,17.46,17.46,17.45,17.46,37731.0,15.8683,15.8683,15.8592,15.8683,37731.0
2023-08-30 15:35:00,17.46,17.46,17.44,17.45,75710.0,15.8683,15.8683,15.8501,15.8592,75710.0
2023-08-30 15:40:00,17.45,17.46,17.44,17.46,46766.0,15.8592,15.8683,15.8501,15.8683,46766.0
2023-08-30 15:45:00,17.46,17.46,17.44,17.46,107111.0,15.8683,15.8683,15.8501,15.8683,107111.0
2023-08-30 15:50:00,17.46,17.46,17.44,17.45,124922.0,15.8683,15.8683,15.8501,15.8592,124922.0
2023-08-30 15:55:00,17.45,17.45,17.44,17.44,382188.0,15.8592,15.8592,15.8501,15.8501,382188.0
2023-08-31 09:30:00,17.46,17.47,17.4,17.43,204322.0,15.8683,15.8774,15.8138,15.841,204322.0
2023-08-31 09:35:00,17.43,17.45,17.38,17.39,59308.0,15.841,15.8592,15.7956,15.8047,59308.0
2023-08-31 09:40:00,17.38,17.38,17.34,17.35,222152.0,15.7956,15.7956,15.7592,15.7683,222152.0
2023-08-31 09:45:00,17.34,17.37,17.32,17.37,129316.0,15.7592,15.7865,15.7411,15.7865,129316.0
2023-08-31 09:50:00,17.36,17.38,17.35,17.36,59199.0,15.7774,15.7956,15.7683,15.7774,59199.0
2023-08-31 09:55:00,17.37,17.37,17.36,17.36,35358.0,15.7865,15.7865,15.7774,15.7774,35358.0
2023-08-31 10:00:00,17.37,17.37,17.33,17.35,189081.0,15.7865,15.7865,15.7501,15.7683,189081.0
2023-08-31 10:05:00,17.35,17.36,17.33,17.34,127543.0,15.7683,15.7774,15.7501,15.7592,127543.0
2023-08-31 10:10:00,17.33,17.34,17.31,17.34,177479.0,15.7501,15.7592,15.732,15.7592,177479.0
2023-08-31 10:15:00,17.33,17.34,17.32,17.33,48581.0,15.7501,15.7592,15.7411,15.7501,48581.0
2023-08-31 10:20:00,17.34,17.34,17.31,17.31,92524.0,15.7592,15.7592,15.732,15.732,92524.0
2023-08-31 10:25:00,17.31,17.32,17.31,17.32,98656.0,15.732,15.7411,15.732,15.7411,98656.0
2023-08-31 10:30:00,17.32,17.33,17.31,17.31,171371.0,15.7411,15.7501,15.732,15.732,171371.0
2023-08-31 10:35:00,17.31,17.34,17.31,17.32,175247.0,15.732,15.7592,15.732,15.7411,175247.0
2023-08-31 10:40:00,17.33,17.33,17.31,17.31,85664.0,15.7501,15.7501,15.732,15.732,85664.0
2023-08-31 10:45:00,17.31,17.32,17.3,17.3,79147.0,15.732,15.7411,15.7229,15.7229,79147.0
2023-08-31 10:50:00,17.31,17.34,17.29,17.34,157127.0,15.732,15.7592,15.7138,15.7592,157127.0
2023-08-31 10:55:00,17.34,17.35,17.32,17.35,70355.0,15.7592,15.7683,15.7411,15.7683,70355.0
2023-08-31 11:00:00,17.35,17.36,17.33,17.34,108133.0,15.7683,15.7774,15.7501,15.7592,108133.0
2023-08-31 11:05:00,17.34,17.35,17.33,17.35,78080.0,15.7592,15.7683,15.7501,15.7683,78080.0
2023-08-31 11:10:00,17.35,17.36,17.33,17.35,83977.0,15.7683,15.7774,15.7501,15.7683,83977.0
2023-08-31 11:15:00,17.35,17.35,17.34,17.35,52708.0,15.7683,15.7683,15.7592,15.7683,52708.0
2023-08-31 11:20:00,17.34,17.35,17.32,17.34,102651.0,15.7592,15.7683,15.7411,15.7592,102651.0
2023-08-31 11:25:00,17.33,17.35,17.33,17.35,71059.0,15.7501,15.7683,15.7501,15.7683,71059.0
2023-08-31 11:30:00,17.35,17.35,17.31,17.31,97893.0,15.7683,15.7683,15.732,15.732,97893.0
2023-08-31 11:35:00,17.32,17.32,17.3,17.3,61781.0,15.7411,15.7411,15.7229,15.7229,61781.0
2023-08-31 11:40:00,17.3,17.31,17.29,17.29,209743.0,15.7229,15.732,15.7138,15.7138,209743.0
2023-08-31 11:45:00,17.29,17.31,17.29,17.3,77375.0,15.7138,15.732,15.7138,15.7229,77375.0
2023-08-31 11:50:00,17.3,17.32,17.3,17.32,75791.0,15.7229,15.7411,15.7229,15.7411,75791.0
2023-08-31 11:55:00,17.32,17.32,17.3,17.31,68931.0,15.7411,15.7411,15.7229,15.732,68931.0
2023-08-31 12:00:00,17.31,17.31,17.3,17.31,29718.0,15.732,15.732,15.7229,15.732,29718.0
2023-08-31 12:05:00,17.31,17.32,17.3,17.32,64882.0,15.732,15.7411,15.7229,15.7411,64882.0
2023-08-31 12:10:00,17.32,17.32,17.31,17.32,59566.0,15.7411,15.7411,15.732,15.7411,59566.0
2023-08-31 12:15:00,17.32,17.32,17.31,17.32,40822.0,15.7411,15.7411,15.732,15.7411,40822.0
2023-08-31 12:20:00,17.31,17.32,17.3,17.3,40109.0,15.732,15.7411,15.7229,15.7229,40109.0
2023-08-31 12:25:00,17.3,17.31,17.3,17.31,26466.0,15.7229,15.732,15.7229,15.732,26466.0
2023-08-31 12:30:00,17.3,17.31,17.29,17.29,71041.0,15.7229,15.732,15.7138,15.7138,71041.0
2023-08-31 12:35:00,17.29,17.3,17.28,17.29,84137.0,15.7138,15.7229,15.7047,15.7138,84137.0
2023-08-31 12:40:00,17.3,17.3,17.28,17.29,63575.0,15.7229,15.7229,15.7047,15.7138,63575.0
2023-08-31 12:45:00,17.29,17.3,17.28,17.29,90003.0,15.7138,15.7229,15.7047,15.7138,90003.0
2023-08-31 12:50:00,17.29,17.3,17.28,17.3,58586.0,15.7138,15.7229,15.7047,15.7229,58586.0
2023-08-31 12:55:00,17.3,17.3,17.29,17.3,36704.0,15.7229,15.7229,15.7138,15.7229,36704.0
2023-08-31 13:00:00,17.3,17.3,17.29,17.3,18820.0,15.7229,15.7229,15.7138,15.7229,18820.0
2023-08-31 13:05:00,17.3,17.32,17.29,17.32,56596.0,15.7229,15.7411,15.7138,15.7411,56596.0
2023-08-31 13:10:00,17.32,17.32,17.31,17.32,17537.0,15.7411,15.7411,15.732,15.7411,17537.0
2023-08-31 13:15:00,17.32,17.33,17.31,17.32,87087.0,15.7411,15.7501,15.732,15.7411,87087.0
2023-08-31 13:20:00,17.31,17.32,17.31,17.32,55575.0,15.732,15.7411,15.732,15.7411,55575.0
2023-08-31 13:25:00,17.32,17.32,17.31,17.32,14619.0,15.7411,15.7411,15.732,15.7411,14619.0
2023-08-31 13:30:00,17.32,17.32,17.31,17.32,18167.0,15.7411,15.7411,15.732,15.7411,18167.0
2023-08-31 13:35:00,17.32,17.33,17.31,17.32,143823.0,15.7411,15.7501,15.732,15.7411,143823.0
2023-08-31 13:40:00,17.31,17.33,17.31,17.33,64270.0,15.732,15.7501,15.732,15.7501,64270.0
2023-08-31 13:45:00,17.32,17.33,17.32,17.32,23584.0,15.7411,15.7501,15.7411,15.7411,23584.0
2023-08-31 13:50:00,17.33,17.33,17.32,17.32,14013.0,15.7501,15.7501,15.7411,15.7411,14013.0
2023-08-31 13:55:00,17.33,17.34,17.32,17.32,98820.0,15.7501,15.7592,15.7411,15.7411,98820.0
2023-08-31 14:00:00,17.33,17.33,17.32,17.32,90030.0,15.7501,15.7501,15.7411,15.7411,90030.0
2023-08-31 14:05:00,17.32,17.33,17.31,17.31,104980.0,15.7411,15.7501,15.732,15.732,104980.0
2023-08-31 14:10:00,17.31,17.33,17.31,17.32,77725.0,15.732,15.7501,15.732,15.7411,77725.0
2023-08-31 14:15:00,17.32,17.33,17.32,17.32,26641.0,15.7411,15.7501,15.7411,15.7411,26641.0
2023-08-31 14:20:00,17.32,17.33,17.32,17.32,60375.0,15.7411,15.7501,15.7411,15.7411,60375.0
2023-08-31 14:25:00,17.32,17.33,17.32,17.32,50014.0,15.7411,15.7501,15.7411,15.7411,50014.0
2023-08-31 14:30:00,17.32,17.33,17.31,17.31,61526.0,15.7411,15.7501,15.732,15.732,61526.0
2023-08-31 14:35:00,17.32,17.32,17.3,17.3,39582.0,15.7411,15.7411,15.7229,15.7229,39582.0
2023-08-31 14:40:00,17.3,17.31,17.28,17.28,67329.0,15.7229,15.732,15.7047,15.7047,67329.0
2023-08-31 14:45:00,17.28,17.3,17.28,17.28,126411.0,15.7047,15.7229,15.7047,15.7047,126411.0
2023-08-31 14:50:00,17.28,17.29,17.26,17.27,149942.0,15.7047,15.7138,15.6865,15.6956,149942.0
2023-08-31 14:55:00,17.26,17.27,17.25,17.26,52381.0,15.6865,15.6956,15.6774,15.6865,52381.0
2023-08-31 15:00:00,17.26,17.26,17.25,17.26,45504.0,15.6865,15.6865,15.6774,15.6865,45504.0
2023-08-31 15:05:00,17.25,17.26,17.24,17.25,93610.0,15.6774,15.6865,15.6684,15.6774,93610.0
2023-08-31 15:10:00,17.25,17.25,17.24,17.25,30876.0,15.6774,15.6774,15.6684,15.6774,30876.0
2023-08-31 15:15:00,17.25,17.25,17.24,17.25,38390.0,15.6774,15.6774,15.6684,15.6774,38390.0
2023-08-31 15:20:00,17.24,17.25,17.24,17.25,55978.0,15.6684,15.6774,15.6684,15.6774,55978.0
2023-08-31 15:25:00,17.24,17.25,17.21,17.21,207043.0,15.6684,15.6774,15.6411,15.6411,207043.0
2023-08-31 15:30:00,17.22,17.23,17.21,17.23,137858.0,15.6502,15.6593,15.6411,15.6593,137858.0
2023-08-31 15:35:00,17.22,17.23,17.2,17.21,149260.0,15.6502,15.6593,15.632,15.6411,149260.0
2023-08-31 15:40:00,17.2,17.22,17.2,17.22,315436.0,15.632,15.6502,15.632,15.6502,315436.0
2023-08-31 15:45:00,17.21,17.22,17.2,17.21,295245.0,15.6411,15.6502,15.632,15.6411,295245.0
2023-08-31 15:50:00,17.2,17.22,17.19,17.21,618727.0,15.632,15.6502,15.6229,15.6411,618727.0
2023-08-31 15:55:00,17.21,17.24,17.21,17.22,1327813.0,15.6411,15.6684,15.6411,15.6502,1327813.0
2023-09-01 09:30:00,17.39,17.4,17.34,17.36,446251.0,15.8047,15.8138,15.7592,15.7774,446251.0
2023-09-01 09:35:00,17.35,17.38,17.33,17.35,380103.0,15.7683,15.7956,15.7501,15.7683,380103.0
2023-09-01 09:40:00,17.35,17.39,17.33,17.38,171373.0,15.7683,15.8047,15.7501,15.7956,171373.0
2023-09-01 09:45:00,17.39,17.39,17.31,17.33,231444.0,15.8047,15.8047,15.732,15.7501,231444.0
2023-09-01 09:50:00,17.33,17.34,17.3,17.3,125113.0,15.7501,15.7592,15.7229,15.7229,125113.0
2023-09-01 09:55:00,17.31,17.31,17.25,17.26,241950.0,15.732,15.732,15.6774,15.6865,241950.0
2023-09-01 10:00:00,17.25,17.31,17.22,17.3,86060.0,15.6774,15.732,15.6502,15.7229,86060.0
2023-09-01 10:05:00,17.3,17.31,17.27,17.27,91691.0,15.7229,15.732,15.6956,15.6956,91691.0
2023-09-01 10:10:00,17.28,17.28,17.25,17.25,160437.0,15.7047,15.7047,15.6774,15.6774,160437.0
2023-09-01 10:15:00,17.25,17.26,17.23,17.23,131645.0,15.6774,15.6865,15.6593,15.6593,131645.0
2023-09-01 10:20:00,17.23,17.24,17.22,17.23,101659.0,15.6593,15.6684,15.6502,15.6593,101659.0
2023-09-01 10:25:00,17.23,17.23,17.2,17.23,303796.0,15.6593,15.6593,15.632,15.6593,303796.0
2023-09-01 10:30:00,17.23,17.23,17.2,17.22,108934.0,15.6593,15.6593,15.632,15.6502,108934.0
2023-09-01 10:35:00,17.22,17.23,17.21,17.22,72490.0,15.6502,15.6593,15.6411,15.6502,72490.0
2023-09-01 10:40:00,17.22,17.23,17.2,17.22,130172.0,15.6502,15.6593,15.632,15.6502,130172.0
2023-09-01 10:45:00,17.21,17.22,17.2,17.21,72947.0,15.6411,15.6502,15.632,15.6411,72947.0
2023-09-01 10:50:00,17.2,17.22,17.2,17.21,95711.0,15.632,15.6502,15.632,15.6411,95711.0
2023-09-01 10:55:00,17.21,17.21,17.19,17.2,117641.0,15.6411,15.6411,15.6229,15.632,117641.0
2023-09-01 11:00:00,17.2,17.2,17.18,17.2,107010.0,15.632,15.632,15.6138,15.632,107010.0
2023-09-01 11:05:00,17.19,17.2,17.16,17.17,119592.0,15.6229,15.632,15.5956,15.6047,119592.0
2023-09-01 11:10:00,17.16,17.17,17.15,17.15,175233.0,15.5956,15.6047,15.5866,15.5866,175233.0
2023-09-01 11:15:00,17.16,17.16,17.14,17.14,124512.0,15.5956,15.5956,15.5775,15.5775,124512.0
2023-09-01 11:20:00,17.14,17.15,17.13,17.14,129219.0,15.5775,15.5866,15.5684,15.5775,129219.0
2023-09-01 11:25:00,17.14,17.15,17.12,17.14,182483.0,15.5775,15.5866,15.5593,15.5775,182483.0
2023-09-01 11:30:00,17.14,17.15,17.1,17.11,268933.0,15.5775,15.5866,15.5411,15.5502,268933.0
2023-09-01 11:35:00,17.11,17.11,17.09,17.1,153354.0,15.5502,15.5502,15.532,15.5411,153354.0
2023-09-01 11:40:00,17.1,17.11,17.08,17.09,150663.0,15.5411,15.5502,15.5229,15.532,150663.0
2023-09-01 11:45:00,17.09,17.1,17.07,17.07,170476.0,15.532,15.5411,15.5138,15.5138,170476.0
2023-09-01 11:50:00,17.08,17.09,17.07,17.09,77043.0,15.5229,15.532,15.5138,15.532,77043.0
2023-09-01 11:55:00,17.09,17.09,17.07,17.07,64520.0,15.532,15.532,15.5138,15.5138,64520.0
2023-09-01 12:00:00,17.07,17.09,17.06,17.09,147174.0,15.5138,15.532,15.5048,15.532,147174.0
2023-09-01 12:05:00,17.09,17.11,17.07,17.11,290313.0,15.532,15.5502,15.5138,15.5502,290313.0
2023-09-01 12:10:00,17.1,17.12,17.1,17.12,43378.0,15.5411,15.5593,15.5411,15.5593,43378.0
2023-09-01 12:15:00,17.12,17.12,17.1,17.12,106236.0,15.5593,15.5593,15.5411,15.5593,106236.0
2023-09-01 12:20:00,17.12,17.13,17.11,17.12,82113.0,15.5593,15.5684,15.5502,15.5593,82113.0
2023-09-01 12:25:00,17.13,17.13,17.11,17.12,67465.0,15.5684,15.5684,15.5502,15.5593,67465.0
2023-09-01 12:30:00,17.11,17.13,17.11,17.12,115332.0,15.5502,15.5684,15.5502,15.5593,115332.0
2023-09-01 12:35:00,17.12,17.12,17.09,17.1,77858.0,15.5593,15.5593,15.532,15.5411,77858.0
2023-09-01 12:40:00,17.1,17.1,17.09,17.1,40575.0,15.5411,15.5411,15.532,15.5411,40575.0
2023-09-01 12:45:00,17.1,17.1,17.08,17.1,65616.0,15.5411,15.5411,15.5229,15.5411,65616.0
2023-09-01 12:50:00,17.1,17.1,17.09,17.1,15911.0,15.5411,15.5411,15.532,15.5411,15911.0
2023-09-01 12:55:00,17.1,17.1,17.07,17.07,101991.0,15.5411,15.5411,15.5138,15.5138,101991.0
2023-09-01 13:00:00,17.07,17.08,17.06,17.07,68598.0,15.5138,15.5229,15.5048,15.5138,68598.0
2023-09-01 13:05:00,17.07,17.08,17.06,17.07,129741.0,15.5138,15.5229,15.5048,15.5138,129741.0
2023-09-01 13:10:00,17.07,17.09,17.07,17.09,47313.0,15.5138,15.532,15.5138,15.532,47313.0
2023-09-01 13:15:00,17.09,17.1,17.08,17.1,43567.0,15.532,15.5411,15.5229,15.5411,43567.0
2023-09-01 13:20:00,17.1,17.11,17.09,17.1,92983.0,15.5411,15.5502,15.532,15.5411,92983.0
2023-09-01 13:25:00,17.1,17.1,17.08,17.09,80164.0,15.5411,15.5411,15.5229,15.532,80164.0
2023-09-01 13:30:00,17.09,17.1,17.08,17.09,110578.0,15.532,15.5411,15.5229,15.532,110578.0
2023-09-01 13:35:00,17.09,17.1,17.08,17.1,50236.0,15.532,15.5411,15.5229,15.5411,50236.0
2023-09-01 13:40:00,17.1,17.1,17.08,17.08,84768.0,15.5411,15.5411,15.5229,15.5229,84768.0
2023-09-01 13:45:00,17.09,17.09,17.08,17.08,39574.0,15.532,15.532,15.5229,15.5229,39574.0
2023-09-01 13:50:00,17.09,17.11,17.08,17.11,90261.0,15.532,15.5502,15.5229,15.5502,90261.0
2023-09-01 13:55:00,17.11,17.11,17.09,17.1,109973.0,15.5502,15.5502,15.532,15.5411,109973.0
2023-09-01 14:00:00,17.1,17.12,17.09,17.12,99785.0,15.5411,15.5593,15.532,15.5593,99785.0
2023-09-01 14:05:00,17.12,17.13,17.11,17.12,163542.0,15.5593,15.5684,15.5502,15.5593,163542.0
2023-09-01 14:10:00,17.12,17.12,17.11,17.12,44693.0,15.5593,15.5593,15.5502,15.5593,44693.0
2023-09-01 14:15:00,17.12,17.12,17.11,17.12,35046.0,15.5593,15.5593,15.5502,15.5593,35046.0
2023-09-01 14:20:00,17.12,17.12,17.1,17.11,127557.0,15.5593,15.5593,15.5411,15.5502,127557.0
2023-09-01 14:25:00,17.11,17.11,17.09,17.1,43334.0,15.5502,15.5502,15.532,15.5411,43334.0
2023-09-01 14:30:00,17.1,17.11,17.09,17.11,144142.0,15.5411,15.5502,15.532,15.5502,144142.0
2023-09-01 14:35:00,17.11,17.11,17.1,17.11,76402.0,15.5502,15.5502,15.5411,15.5502,76402.0
2023-09-01 14:40:00,17.11,17.12,17.1,17.11,89421.0,15.5502,15.5593,15.5411,15.5502,89421.0
2023-09-01 14:45:00,17.11,17.12,17.1,17.12,51227.0,15.5502,15.5593,15.5411,15.5593,51227.0
2023-09-01 14:50:00,17.12,17.12,17.1,17.11,74808.0,15.5593,15.5593,15.5411,15.5502,74808.0
2023-09-01 14:55:00,17.11,17.12,17.1,17.12,51265.0,15.5502,15.5593,15.5411,15.5593,51265.0
2023-09-01 15:00:00,17.12,17.12,17.1,17.11,127599.0,15.5593,15.5593,15.5411,15.5502,127599.0
2023-09-01 15:05:00,17.11,17.12,17.1,17.12,80985.0,15.5502,15.5593,15.5411,15.5593,80985.0
2023-09-01 15:10:00,17.12,17.12,17.11,17.12,39742.0,15.5593,15.5593,15.5502,15.5593,39742.0
2023-09-01 15:15:00,17.11,17.12,17.11,17.12,54009.0,15.5502,15.5593,15.5502,15.5593,54009.0
2023-09-01 15:20:00,17.11,17.12,17.09,17.1,199045.0,15.5502,15.5593,15.532,15.5411,199045.0
2023-09-01 15:25:00,17.11,17.11,17.09,17.11,118715.0,15.5502,15.5502,15.532,15.5502,118715.0
2023-09-01 15:30:00,17.11,17.11,17.1,17.11,84262.0,15.5502,15.5502,15.5411,15.5502,84262.0
2023-09-01 15:35:00,17.11,17.11,17.09,17.1,243113.0,15.5502,15.5502,15.532,15.5411,243113.0
2023-09-01 15:40:00,17.09,17.1,17.09,17.1,117016.0,15.532,15.5411,15.532,15.5411,117016.0
2023-09-01 15:45:00,17.1,17.1,17.08,17.09,287908.0,15.5411,15.5411,15.5229,15.532,287908.0
2023-09-01 15:50:00,17.09,17.12,17.08,17.12,555545.0,15.532,15.5593,15.5229,15.5593,555545.0
2023-09-01 15:55:00,17.12,17.15,17.11,17.14,1142122.0,15.5593,15.5866,15.5502,15.5775,1142122.0
2023-09-05 09:30:00,17.12,17.2,17.09,17.2,357897.0,15.5593,15.632,15.532,15.632,357897.0
2023-09-05 09:35:00,17.2,17.21,17.15,17.15,153362.0,15.632,15.6411,15.5866,15.5866,153362.0
2023-09-05 09:40:00,17.15,17.17,17.12,17.16,80873.0,15.5866,15.6047,15.5593,15.5956,80873.0
2023-09-05 09:45:00,17.15,17.16,17.11,17.11,94820.0,15.5866,15.5956,15.5502,15.5502,94820.0
2023-09-05 09:50:00,17.11,17.16,17.09,17.16,72150.0,15.5502,15.5956,15.532,15.5956,72150.0
2023-09-05 09:55:00,17.16,17.19,17.15,17.18,171327.0,15.5956,15.6229,15.5866,15.6138,171327.0
2023-09-05 10:00:00,17.19,17.2,17.18,17.2,71692.0,15.6229,15.632,15.6138,15.632,71692.0
2023-09-05 10:05:00,17.2,17.2,17.18,17.19,164712.0,15.632,15.632,15.6138,15.6229,164712.0
2023-09-05 10:10:00,17.2,17.2,17.16,17.16,291568.0,15.632,15.632,15.5956,15.5956,291568.0
2023-09-05 10:15:00,17.16,17.17,17.13,17.14,136702.0,15.5956,15.6047,15.5684,15.5775,136702.0
2023-09-05 10:20:00,17.14,17.15,17.11,17.12,72413.0,15.5775,15.5866,15.5502,15.5593,72413.0
2023-09-05 10:25:00,17.12,17.12,17.11,17.11,71514.0,15.5593,15.5593,15.5502,15.5502,71514.0
2023-09-05 10:30:00,17.11,17.13,17.07,17.09,343230.0,15.5502,15.5684,15.5138,15.532,343230.0
2023-09-05 10:35:00,17.08,17.09,17.07,17.07,101099.0,15.5229,15.532,15.5138,15.5138,101099.0
2023-09-05 10:40:00,17.08,17.09,17.07,17.09,70026.0,15.5229,15.532,15.5138,15.532,70026.0
2023-09-05 10:45:00,17.09,17.1,17.08,17.1,160207.0,15.532,15.5411,15.5229,15.5411,160207.0
2023-09-05 10:50:00,17.1,17.12,17.08,17.11,117107.0,15.5411,15.5593,15.5229,15.5502,117107.0
2023-09-05 10:55:00,17.1,17.12,17.1,17.12,126846.0,15.5411,15.5593,15.5411,15.5593,126846.0
2023-09-05 11:00:00,17.12,17.13,17.1,17.12,168910.0,15.5593,15.5684,15.5411,15.5593,168910.0
2023-09-05 11:05:00,17.12,17.13,17.11,17.11,94456.0,15.5593,15.5684,15.5502,15.5502,94456.0
2023-09-05 11:10:00,17.11,17.12,17.1,17.12,129367.0,15.5502,15.5593,15.5411,15.5593,129367.0
2023-09-05 11:15:00,17.12,17.14,17.11,17.14,92435.0,15.5593,15.5775,15.5502,15.5775,92435.0
2023-09-05 11:20:00,17.14,17.14,17.12,17.14,91128.0,15.5775,15.5775,15.5593,15.5775,91128.0
2023-09-05 11:25:00,17.13,17.14,17.1,17.13,257283.0,15.5684,15.5775,15.5411,15.5684,257283.0
2023-09-05 11:30:00,17.13,17.14,17.12,17.12,96674.0,15.5684,15.5775,15.5593,15.5593,96674.0
2023-09-05 11:35:00,17.12,17.14,17.12,17.14,93129.0,15.5593,15.5775,15.5593,15.5775,93129.0
2023-09-05 11:40:00,17.14,17.16,17.13,17.15,134230.0,15.5775,15.5956,15.5684,15.5866,134230.0
2023-09-05 11:45:00,17.16,17.18,17.15,17.16,108853.0,15.5956,15.6138,15.5866,15.5956,108853.0
2023-09-05 11:50:00,17.16,17.19,17.16,17.19,54813.0,15.5956,15.6229,15.5956,15.6229,54813.0
2023-09-05 11:55:00,17.19,17.2,17.18,17.2,54408.0,15.6229,15.632,15.6138,15.632,54408.0
2023-09-05 12:00:00,17.2,17.21,17.19,17.2,132005.0,15.632,15.6411,15.6229,15.632,132005.0
2023-09-05 12:05:00,17.2,17.22,17.19,17.22,64642.0,15.632,15.6502,15.6229,15.6502,64642.0
2023-09-05 12:10:00,17.21,17.22,17.2,17.2,107892.0,15.6411,15.6502,15.632,15.632,107892.0
2023-09-05 12:15:00,17.21,17.21,17.19,17.2,74226.0,15.6411,15.6411,15.6229,15.632,74226.0
2023-09-05 12:20:00,17.2,17.21,17.19,17.21,48410.0,15.632,15.6411,15.6229,15.6411,48410.0
2023-09-05 12:25:00,17.21,17.21,17.19,17.2,66436.0,15.6411,15.6411,15.6229,15.632,66436.0
2023-09-05 12:30:00,17.19,17.22,17.19,17.22,60988.0,15.6229,15.6502,15.6229,15.6502,60988.0
2023-09-05 12:35:00,17.21,17.22,17.19,17.21,77609.0,15.6411,15.6502,15.6229,15.6411,77609.0
2023-09-05 12:40:00,17.21,17.21,17.19,17.2,58583.0,15.6411,15.6411,15.6229,15.632,58583.0
2023-09-05 12:45:00,17.2,17.21,17.19,17.2,55548.0,15.632,15.6411,15.6229,15.632,55548.0
2023-09-05 12:50:00,17.19,17.2,17.17,17.18,78499.0,15.6229,15.632,15.6047,15.6138,78499.0
2023-09-05 12:55:00,17.17,17.18,17.16,17.16,89927.0,15.6047,15.6138,15.5956,15.5956,89927.0
2023-09-05 13:00:00,17.16,17.17,17.15,17.16,65350.0,15.5956,15.6047,15.5866,15.5956,65350.0
2023-09-05 13:05:00,17.16,17.16,17.15,17.16,56257.0,15.5956,15.5956,15.5866,15.5956,56257.0
2023-09-05 13:10:00,17.16,17.17,17.15,17.16,92422.0,15.5956,15.6047,15.5866,15.5956,92422.0
2023-09-05 13:15:00,17.16,17.16,17.14,17.16,71298.0,15.5956,15.5956,15.5775,15.5956,71298.0
2023-09-05 13:20:00,17.16,17.16,17.15,17.16,30056.0,15.5956,15.5956,15.5866,15.5956,30056.0
2023-09-05 13:25:00,17.16,17.16,17.14,17.14,65490.0,15.5956,15.5956,15.5775,15.5775,65490.0
2023-09-05 13:30:00,17.15,17.15,17.13,17.14,127259.0,15.5866,15.5866,15.5684,15.5775,127259.0
2023-09-05 13:35:00,17.14,17.15,17.13,17.15,51195.0,15.5775,15.5866,15.5684,15.5866,51195.0
2023-09-05 13:40:00,17.15,17.15,17.12,17.13,88346.0,15.5866,15.5866,15.5593,15.5684,88346.0
2023-09-05 13:45:00,17.13,17.13,17.12,17.13,31703.0,15.5684,15.5684,15.5593,15.5684,31703.0
2023-09-05 13:50:00,17.13,17.13,17.12,17.13,30925.0,15.5684,15.5684,15.5593,15.5684,30925.0
2023-09-05 13:55:00,17.13,17.13,17.1,17.12,108443.0,15.5684,15.5684,15.5411,15.5593,108443.0
2023-09-05 14:00:00,17.12,17.12,17.1,17.11,52192.0,15.5593,15.5593,15.5411,15.5502,52192.0
2023-09-05 14:05:00,17.11,17.11,17.1,17.11,37880.0,15.5502,15.5502,15.5411,15.5502,37880.0
2023-09-05 14:10:00,17.11,17.11,17.09,17.11,170940.0,15.5502,15.5502,15.532,15.5502,170940.0
2023-09-05 14:15:00,17.11,17.12,17.1,17.11,170099.0,15.5502,15.5593,15.5411,15.5502,170099.0
2023-09-05 14:20:00,17.11,17.11,17.09,17.1,89835.0,15.5502,15.5502,15.532,15.5411,89835.0
2023-09-05 14:25:00,17.1,17.1,17.09,17.1,90224.0,15.5411,15.5411,15.532,15.5411,90224.0
2023-09-05 14:30:00,17.09,17.1,17.09,17.1,26586.0,15.532,15.5411,15.532,15.5411,26586.0
2023-09-05 14:35:00,17.1,17.1,17.09,17.09,48427.0,15.5411,15.5411,15.532,15.532,48427.0
2023-09-05 14:40:00,17.1,17.11,17.09,17.1,138934.0,15.5411,15.5502,15.532,15.5411,138934.0
2023-09-05 14:45:00,17.1,17.1,17.09,17.1,68419.0,15.5411,15.5411,15.532,15.5411,68419.0
2023-09-05 14:50:00,17.1,17.1,17.09,17.1,38613.0,15.5411,15.5411,15.532,15.5411,38613.0
2023-09-05 14:55:00,17.1,17.1,17.09,17.1,33136.0,15.5411,15.5411,15.532,15.5411,33136.0
2023-09-05 15:00:00,17.1,17.1,17.08,17.1,172962.0,15.5411,15.5411,15.5229,15.5411,172962.0
2023-09-05 15:05:00,17.09,17.1,17.08,17.1,79360.0,15.532,15.5411,15.5229,15.5411,79360.0
2023-09-05 15:10:00,17.1,17.1,17.08,17.09,73478.0,15.5411,15.5411,15.5229,15.532,73478.0
2023-09-05 15:15:00,17.09,17.09,17.08,17.09,35036.0,15.532,15.532,15.5229,15.532,35036.0
2023-09-05 15:20:00,17.09,17.09,17.08,17.08,46280.0,15.532,15.532,15.5229,15.5229,46280.0
2023-09-05 15:25:00,17.09,17.09,17.07,17.07,101111.0,15.532,15.532,15.5138,15.5138,101111.0
2023-09-05 15:30:00,17.07,17.09,17.07,17.09,112428.0,15.5138,15.532,15.5138,15.532,112428.0
2023-09-05 15:35:00,17.09,17.1,17.08,17.1,139831.0,15.532,15.5411,15.5229,15.5411,139831.0
2023-09-05 15:40:00,17.1,17.11,17.09,17.11,116654.0,15.5411,15.5502,15.532,15.5502,116654.0
2023-09-05 15:45:00,17.11,17.11,17.08,17.08,228203.0,15.5502,15.5502,15.5229,15.5229,228203.0
2023-09-05 15:50:00,17.08,17.1,17.08,17.1,206382.0,15.5229,15.5411,15.5229,15.5411,206382.0
2023-09-05 15:55:00,17.1,17.1,17.06,17.07,805513.0,15.5411,15.5411,15.5048,15.5138,805513.0
2023-09-06 09:30:00,17.02,17.02,16.82,16.94,471946.0,15.4684,15.4684,15.2866,15.3957,471946.0
2023-09-06 09:35:00,16.94,16.95,16.8,16.81,328033.0,15.3957,15.4048,15.2685,15.2776,328033.0
2023-09-06 09:40:00,16.8,16.9,16.8,16.89,249858.0,15.2685,15.3593,15.2685,15.3503,249858.0
2023-09-06 09:45:00,16.89,16.89,16.82,16.83,243887.0,15.3503,15.3503,15.2866,15.2957,243887.0
2023-09-06 09:50:00,16.83,16.83,16.77,16.78,218625.0,15.2957,15.2957,15.2412,15.2503,218625.0
2023-09-06 09:55:00,16.78,16.79,16.76,16.78,239129.0,15.2503,15.2594,15.2321,15.2503,239129.0
2023-09-06 10:00:00,16.78,16.79,16.74,16.79,327885.0,15.2503,15.2594,15.2139,15.2594,327885.0
2023-09-06 10:05:00,16.78,16.81,16.78,16.78,250654.0,15.2503,15.2776,15.2503,15.2503,250654.0
2023-09-06 10:10:00,16.78,16.81,16.78,16.8,207701.0,15.2503,15.2776,15.2503,15.2685,207701.0
2023-09-06 10:15:00,16.81,16.81,16.79,16.81,363753.0,15.2776,15.2776,15.2594,15.2776,363753.0
2023-09-06 10:20:00,16.81,16.81,16.77,16.78,134582.0,15.2776,15.2776,15.2412,15.2503,134582.0
2023-09-06 10:25:00,16.78,16.79,16.77,16.78,81148.0,15.2503,15.2594,15.2412,15.2503,81148.0
2023-09-06 10:30:00,16.77,16.78,16.76,16.77,153608.0,15.2412,15.2503,15.2321,15.2412,153608.0
2023-09-06 10:35:00,16.77,16.77,16.73,16.75,200259.0,15.2412,15.2412,15.2048,15.223,200259.0
2023-09-06 10:40:00,16.75,16.75,16.71,16.71,116109.0,15.223,15.223,15.1867,15.1867,116109.0
2023-09-06 10:45:00,16.71,16.72,16.69,16.71,284083.0,15.1867,15.1958,15.1685,15.1867,284083.0
2023-09-06 10:50:00,16.71,16.72,16.69,16.7,171378.0,15.1867,15.1958,15.1685,15.1776,171378.0
2023-09-06 10:55:00,16.7,16.71,16.69,16.7,191741.0,15.1776,15.1867,15.1685,15.1776,191741.0
2023-09-06 11:00:00,16.7,16.71,16.69,16.7,104769.0,15.1776,15.1867,15.1685,15.1776,104769.0
2023-09-06 11:05:00,16.69,16.72,16.69,16.71,147655.0,15.1685,15.1958,15.1685,15.1867,147655.0
2023-09-06 11:10:00,16.71,16.72,16.69,16.71,137364.0,15.1867,15.1958,15.1685,15.1867,137364.0
2023-09-06 11:15:00,16.71,16.73,16.7,16.71,138163.0,15.1867,15.2048,15.1776,15.1867,138163.0
2023-09-06 11:20:00,16.71,16.74,16.69,16.73,225500.0,15.1867,15.2139,15.1685,15.2048,225500.0
2023-09-06 11:25:00,16.72,16.75,16.72,16.75,135887.0,15.1958,15.223,15.1958,15.223,135887.0
2023-09-06 11:30:00,16.75,16.75,16.71,16.71,138734.0,15.223,15.223,15.1867,15.1867,138734.0
2023-09-06 11:35:00,16.71,16.72,16.7,16.71,152041.0,15.1867,15.1958,15.1776,15.1867,152041.0
2023-09-06 11:40:00,16.71,16.73,16.7,16.72,168317.0,15.1867,15.2048,15.1776,15.1958,168317.0
2023-09-06 11:45:00,16.71,16.72,16.69,16.7,119697.0,15.1867,15.1958,15.1685,15.1776,119697.0
2023-09-06 11:50:00,16.7,16.73,16.69,16.72,99597.0,15.1776,15.2048,15.1685,15.1958,99597.0
2023-09-06 11:55:00,16.73,16.73,16.7,16.71,100772.0,15.2048,15.2048,15.1776,15.1867,100772.0
2023-09-06 12:00:00,16.72,16.72,16.7,16.71,58443.0,15.1958,15.1958,15.1776,15.1867,58443.0
2023-09-06 12:05:00,16.7,16.71,16.69,16.7,87348.0,15.1776,15.1867,15.1685,15.1776,87348.0
2023-09-06 12:10:00,16.7,16.7,16.69,16.7,58348.0,15.1776,15.1776,15.1685,15.1776,58348.0
2023-09-06 12:15:00,16.7,16.7,16.68,16.69,101234.0,15.1776,15.1776,15.1594,15.1685,101234.0
2023-09-06 12:20:00,16.69,16.7,16.67,16.68,122676.0,15.1685,15.1776,15.1503,15.1594,122676.0
2023-09-06 12:25:00,16.68,16.68,16.66,16.66,66801.0,15.1594,15.1594,15.1412,15.1412,66801.0
2023-09-06 12:30:00,16.66,16.67,16.65,16.66,61868.0,15.1412,15.1503,15.1321,15.1412,61868.0
2023-09-06 12:35:00,16.66,16.67,16.64,16.64,172501.0,15.1412,15.1503,15.123,15.123,172501.0
2023-09-06 12:40:00,16.65,16.65,16.63,16.64,124670.0,15.1321,15.1321,15.114,15.123,124670.0
2023-09-06 12:45:00,16.63,16.64,16.61,16.62,91420.0,15.114,15.123,15.0958,15.1049,91420.0
2023-09-06 12:50:00,16.62,16.63,16.6,16.61,135891.0,15.1049,15.114,15.0867,15.0958,135891.0
2023-09-06 12:55:00,16.61,16.61,16.59,16.61,141081.0,15.0958,15.0958,15.0776,15.0958,141081.0
2023-09-06 13:00:00,16.61,16.61,16.59,16.6,103232.0,15.0958,15.0958,15.0776,15.0867,103232.0
2023-09-06 13:05:00,16.6,16.62,16.59,16.62,138028.0,15.0867,15.1049,15.0776,15.1049,138028.0
2023-09-06 13:10:00,16.62,16.64,16.61,16.63,113304.0,15.1049,15.123,15.0958,15.114,113304.0
2023-09-06 13:15:00,16.64,16.66,16.63,16.66,88478.0,15.123,15.1412,15.114,15.1412,88478.0
2023-09-06 13:20:00,16.66,16.66,16.63,16.64,160510.0,15.1412,15.1412,15.114,15.123,160510.0
2023-09-06 13:25:00,16.64,16.66,16.64,16.66,261316.0,15.123,15.1412,15.123,15.1412,261316.0
2023-09-06 13:30:00,16.66,16.66,16.64,16.64,72601.0,15.1412,15.1412,15.123,15.123,72601.0
2023-09-06 13:35:00,16.64,16.65,16.63,16.63,172905.0,15.123,15.1321,15.114,15.114,172905.0
2023-09-06 13:40:00,16.64,16.64,16.62,16.63,73235.0,15.123,15.123,15.1049,15.114,73235.0
2023-09-06 13:45:00,16.63,16.63,16.62,16.63,49643.0,15.114,15.114,15.1049,15.114,49643.0
2023-09-06 13:50:00,16.63,16.63,16.62,16.63,90508.0,15.114,15.114,15.1049,15.114,90508.0
2023-09-06 13:55:00,16.63,16.64,16.62,16.64,144523.0,15.114,15.123,15.1049,15.123,144523.0
2023-09-06 14:00:00,16.64,16.65,16.63,16.64,78745.0,15.123,15.1321,15.114,15.123,78745.0
2023-09-06 14:05:00,16.64,16.65,16.64,16.64,45935.0,15.123,15.1321,15.123,15.123,45935.0
2023-09-06 14:10:00,16.64,16.65,16.63,16.63,66312.0,15.123,15.1321,15.114,15.114,66312.0
2023-09-06 14:15:00,16.64,16.64,16.63,16.64,166557.0,15.123,15.123,15.114,15.123,166557.0
2023-09-06 14:20:00,16.64,16.65,16.62,16.63,178129.0,15.123,15.1321,15.1049,15.114,178129.0
2023-09-06 14:25:00,16.63,16.63,16.6,16.61,70413.0,15.114,15.114,15.0867,15.0958,70413.0
2023-09-06 14:30:00,16.61,16.63,16.6,16.62,197417.0,15.0958,15.114,15.0867,15.1049,197417.0
2023-09-06 14:35:00,16.62,16.63,16.61,16.63,70240.0,15.1049,15.114,15.0958,15.114,70240.0
2023-09-06 14:40:00,16.63,16.64,16.62,16.64,100041.0,15.114,15.123,15.1049,15.123,100041.0
2023-09-06 14:45:00,16.64,16.65,16.63,16.65,153224.0,15.123,15.1321,15.114,15.1321,153224.0
2023-09-06 14:50:00,16.65,16.66,16.64,16.66,97266.0,15.1321,15.1412,15.123,15.1412,97266.0
2023-09-06 14:55:00,16.66,16.66,16.65,16.66,63315.0,15.1412,15.1412,15.1321,15.1412,63315.0
2023-09-06 15:00:00,16.66,16.67,16.65,16.66,162379.0,15.1412,15.1503,15.1321,15.1412,162379.0
2023-09-06 15:05:00,16.66,16.66,16.64,16.64,157066.0,15.1412,15.1412,15.123,15.123,157066.0
2023-09-06 15:10:00,16.65,16.67,16.64,16.66,186075.0,15.1321,15.1503,15.123,15.1412,186075.0
2023-09-06 15:15:00,16.66,16.68,16.66,16.66,171072.0,15.1412,15.1594,15.1412,15.1412,171072.0
2023-09-06 15:20:00,16.66,16.68,16.66,16.67,187449.0,15.1412,15.1594,15.1412,15.1503,187449.0
2023-09-06 15:25:00,16.67,16.68,16.66,16.67,93279.0,15.1503,15.1594,15.1412,15.1503,93279.0
2023-09-06 15:30:00,16.68,16.69,16.67,16.68,273940.0,15.1594,15.1685,15.1503,15.1594,273940.0
2023-09-06 15:35:00,16.68,16.68,16.66,16.66,165748.0,15.1594,15.1594,15.1412,15.1412,165748.0
2023-09-06 15:40:00,16.66,16.67,16.64,16.66,404088.0,15.1412,15.1503,15.123,15.1412,404088.0
2023-09-06 15:45:00,16.66,16.67,16.64,16.64,359498.0,15.1412,15.1503,15.123,15.123,359498.0
2023-09-06 15:50:00,16.65,16.67,16.64,16.66,622193.0,15.1321,15.1503,15.123,15.1412,622193.0
2023-09-06 15:55:00,16.66,16.67,16.63,16.63,1371813.0,15.1412,15.1503,15.114,15.114,1371813.0
2023-09-07 09:30:00,16.69,16.75,16.67,16.74,577637.0,15.1685,15.223,15.1503,15.2139,577637.0
2023-09-07 09:35:00,16.73,16.76,16.71,16.74,237649.0,15.2048,15.2321,15.1867,15.2139,237649.0
2023-09-07 09:40:00,16.74,16.77,16.73,16.74,266433.0,15.2139,15.2412,15.2048,15.2139,266433.0
2023-09-07 09:45:00,16.74,16.77,16.73,16.75,132064.0,15.2139,15.2412,15.2048,15.223,132064.0
2023-09-07 09:50:00,16.75,16.76,16.72,16.73,295025.0,15.223,15.2321,15.1958,15.2048,295025.0
2023-09-07 09:55:00,16.72,16.73,16.69,16.71,151135.0,15.1958,15.2048,15.1685,15.1867,151135.0
2023-09-07 10:00:00,16.7,16.73,16.69,16.71,144749.0,15.1776,15.2048,15.1685,15.1867,144749.0
2023-09-07 10:05:00,16.71,16.74,16.7,16.71,190925.0,15.1867,15.2139,15.1776,15.1867,190925.0
2023-09-07 10:10:00,16.71,16.72,16.69,16.69,94910.0,15.1867,15.1958,15.1685,15.1685,94910.0
2023-09-07 10:15:00,16.7,16.7,16.65,16.66,151548.0,15.1776,15.1776,15.1321,15.1412,151548.0
2023-09-07 10:20:00,16.66,16.66,16.63,16.65,187226.0,15.1412,15.1412,15.114,15.1321,187226.0
2023-09-07 10:25:00,16.65,16.66,16.64,16.64,81446.0,15.1321,15.1412,15.123,15.123,81446.0
2023-09-07 10:30:00,16.64,16.66,16.64,16.66,83327.0,15.123,15.1412,15.123,15.1412,83327.0
2023-09-07 10:35:00,16.66,16.68,16.65,16.68,123490.0,15.1412,15.1594,15.1321,15.1594,123490.0
2023-09-07 10:40:00,16.68,16.69,16.66,16.68,185585.0,15.1594,15.1685,15.1412,15.1594,185585.0
2023-09-07 10:45:00,16.68,16.69,16.65,16.65,227382.0,15.1594,15.1685,15.1321,15.1321,227382.0
2023-09-07 10:50:00,16.66,16.67,16.65,16.67,85150.0,15.1412,15.1503,15.1321,15.1503,85150.0
2023-09-07 10:55:00,16.66,16.69,16.66,16.68,85192.0,15.1412,15.1685,15.1412,15.1594,85192.0
2023-09-07 11:00:00,16.68,16.68,16.67,16.67,42768.0,15.1594,15.1594,15.1503,15.1503,42768.0
2023-09-07 11:05:00,16.68,16.69,16.66,16.68,193809.0,15.1594,15.1685,15.1412,15.1594,193809.0
2023-09-07 11:10:00,16.68,16.69,16.65,16.66,127848.0,15.1594,15.1685,15.1321,15.1412,127848.0
2023-09-07 11:15:00,16.65,16.67,16.65,16.66,142167.0,15.1321,15.1503,15.1321,15.1412,142167.0
2023-09-07 11:20:00,16.66,16.7,16.65,16.7,136749.0,15.1412,15.1776,15.1321,15.1776,136749.0
2023-09-07 11:25:00,16.7,16.72,16.69,16.71,107971.0,15.1776,15.1958,15.1685,15.1867,107971.0
2023-09-07 11:30:00,16.71,16.73,16.71,16.71,147062.0,15.1867,15.2048,15.1867,15.1867,147062.0
2023-09-07 11:35:00,16.71,16.74,16.71,16.73,171841.0,15.1867,15.2139,15.1867,15.2048,171841.0
2023-09-07 11:40:00,16.73,16.73,16.71,16.71,84991.0,15.2048,15.2048,15.1867,15.1867,84991.0
2023-09-07 11:45:00,16.71,16.72,16.71,16.71,77309.0,15.1867,15.1958,15.1867,15.1867,77309.0
2023-09-07 11:50:00,16.71,16.72,16.69,16.7,347811.0,15.1867,15.1958,15.1685,15.1776,347811.0
2023-09-07 11:55:00,16.7,16.71,16.69,16.71,223609.0,15.1776,15.1867,15.1685,15.1867,223609.0
2023-09-07 12:00:00,16.71,16.71,16.7,16.7,139370.0,15.1867,15.1867,15.1776,15.1776,139370.0
2023-09-07 12:05:00,16.71,16.71,16.7,16.71,231606.0,15.1867,15.1867,15.1776,15.1867,231606.0
2023-09-07 12:10:00,16.71,16.71,16.7,16.7,190815.0,15.1867,15.1867,15.1776,15.1776,190815.0
2023-09-07 12:15:00,16.71,16.71,16.69,16.69,147508.0,15.1867,15.1867,15.1685,15.1685,147508.0
2023-09-07 12:20:00,16.7,16.7,16.69,16.7,59254.0,15.1776,15.1776,15.1685,15.1776,59254.0
2023-09-07 12:25:00,16.69,16.7,16.69,16.7,44016.0,15.1685,15.1776,15.1685,15.1776,44016.0
2023-09-07 12:30:00,16.7,16.71,16.69,16.7,210921.0,15.1776,15.1867,15.1685,15.1776,210921.0
2023-09-07 12:35:00,16.7,16.7,16.68,16.69,221966.0,15.1776,15.1776,15.1594,15.1685,221966.0
2023-09-07 12:40:00,16.69,16.69,16.67,16.68,158354.0,15.1685,15.1685,15.1503,15.1594,158354.0
2023-09-07 12:45:00,16.68,16.68,16.67,16.68,108270.0,15.1594,15.1594,15.1503,15.1594,108270.0
2023-09-07 12:50:00,16.68,16.68,16.64,16.64,228682.0,15.1594,15.1594,15.123,15.123,228682.0
2023-09-07 12:55:00,16.64,16.66,16.64,16.64,199857.0,15.123,15.1412,15.123,15.123,199857.0
2023-09-07 13:00:00,16.65,16.68,16.64,16.68,128689.0,15.1321,15.1594,15.123,15.1594,128689.0
2023-09-07 13:05:00,16.68,16.69,16.67,16.68,113713.0,15.1594,15.1685,15.1503,15.1594,113713.0
2023-09-07 13:10:00,16.68,16.69,16.66,16.68,169185.0,15.1594,15.1685,15.1412,15.1594,169185.0
2023-09-07 13:15:00,16.68,16.68,16.65,16.66,133823.0,15.1594,15.1594,15.1321,15.1412,133823.0
2023-09-07 13:20:00,16.66,16.68,16.65,16.68,111362.0,15.1412,15.1594,15.1321,15.1594,111362.0
2023-09-07 13:25:00,16.68,16.68,16.67,16.68,193237.0,15.1594,15.1594,15.1503,15.1594,193237.0
2023-09-07 13:30:00,16.68,16.69,16.67,16.68,120161.0,15.1594,15.1685,15.1503,15.1594,120161.0
2023-09-07 13:35:00,16.68,16.69,16.67,16.69,133135.0,15.1594,15.1685,15.1503,15.1685,133135.0
2023-09-07 13:40:00,16.69,16.69,16.67,16.68,111902.0,15.1685,15.1685,15.1503,15.1594,111902.0
2023-09-07 13:45:00,16.68,16.68,16.67,16.68,75994.0,15.1594,15.1594,15.1503,15.1594,75994.0
2023-09-07 13:50:00,16.68,16.68,16.66,16.66,120847.0,15.1594,15.1594,15.1412,15.1412,120847.0
2023-09-07 13:55:00,16.66,16.67,16.65,16.66,151531.0,15.1412,15.1503,15.1321,15.1412,151531.0
2023-09-07 14:00:00,16.66,16.66,16.65,16.66,43023.0,15.1412,15.1412,15.1321,15.1412,43023.0
2023-09-07 14:05:00,16.66,16.66,16.64,16.64,248569.0,15.1412,15.1412,15.123,15.123,248569.0
2023-09-07 14:10:00,16.64,16.65,16.63,16.63,82928.0,15.123,15.1321,15.114,15.114,82928.0
2023-09-07 14:15:00,16.64,16.65,16.63,16.64,194698.0,15.123,15.1321,15.114,15.123,194698.0
2023-09-07 14:20:00,16.64,16.65,16.64,16.65,105179.0,15.123,15.1321,15.123,15.1321,105179.0
2023-09-07 14:25:00,16.64,16.66,16.64,16.64,158678.0,15.123,15.1412,15.123,15.123,158678.0
2023-09-07 14:30:00,16.65,16.65,16.62,16.63,255078.0,15.1321,15.1321,15.1049,15.114,255078.0
2023-09-07 14:35:00,16.63,16.63,16.62,16.63,64485.0,15.114,15.114,15.1049,15.114,64485.0
2023-09-07 14:40:00,16.63,16.63,16.62,16.63,155274.0,15.114,15.114,15.1049,15.114,155274.0
2023-09-07 14:45:00,16.63,16.63,16.61,16.62,79828.0,15.114,15.114,15.0958,15.1049,79828.0
2023-09-07 14:50:00,16.61,16.62,16.61,16.61,95152.0,15.0958,15.1049,15.0958,15.0958,95152.0
2023-09-07 14:55:00,16.61,16.63,16.6,16.63,267549.0,15.0958,15.114,15.0867,15.114,267549.0
2023-09-07 15:00:00,16.63,16.64,16.62,16.62,137089.0,15.114,15.123,15.1049,15.1049,137089.0
2023-09-07 15:05:00,16.63,16.63,16.62,16.63,40092.0,15.114,15.114,15.1049,15.114,40092.0
2023-09-07 15:10:00,16.63,16.63,16.62,16.63,88276.0,15.114,15.114,15.1049,15.114,88276.0
2023-09-07 15:15:00,16.63,16.64,16.61,16.63,307692.0,15.114,15.123,15.0958,15.114,307692.0
2023-09-07 15:20:00,16.64,16.65,16.63,16.64,111003.0,15.123,15.1321,15.114,15.123,111003.0
2023-09-07 15:25:00,16.64,16.65,16.64,16.64,159178.0,15.123,15.1321,15.123,15.123,159178.0
2023-09-07 15:30:00,16.65,16.66,16.64,16.64,202259.0,15.1321,15.1412,15.123,15.123,202259.0
2023-09-07 15:35:00,16.64,16.65,16.63,16.64,189341.0,15.123,15.1321,15.114,15.123,189341.0
2023-09-07 15:40:00,16.64,16.64,16.63,16.64,136767.0,15.123,15.123,15.114,15.123,136767.0
2023-09-07 15:45:00,16.64,16.64,16.63,16.64,409944.0,15.123,15.123,15.114,15.123,409944.0
2023-09-07 15:50:00,16.63,16.64,16.57,16.57,746551.0,15.114,15.123,15.0594,15.0594,746551.0
2023-09-07 15:55:00,16.57,16.6,16.57,16.6,1759826.0,15.0594,15.0867,15.0594,15.0867,1759826.0
2023-09-08 09:30:00,16.67,16.68,16.62,16.66,218576.0,15.1503,15.1594,15.1049,15.1412,218576.0
2023-09-08 09:35:00,16.65,16.66,16.62,16.66,134913.0,15.1321,15.1412,15.1049,15.1412,134913.0
2023-09-08 09:40:00,16.65,16.68,16.63,16.68,163851.0,15.1321,15.1594,15.114,15.1594,163851.0
2023-09-08 09:45:00,16.68,16.7,16.67,16.7,83867.0,15.1594,15.1776,15.1503,15.1776,83867.0
2023-09-08 09:50:00,16.7,16.71,16.68,16.71,289045.0,15.1776,15.1867,15.1594,15.1867,289045.0
2023-09-08 09:55:00,16.71,16.76,16.7,16.76,115227.0,15.1867,15.2321,15.1776,15.2321,115227.0
2023-09-08 10:00:00,16.76,16.78,16.75,16.77,168168.0,15.2321,15.2503,15.223,15.2412,168168.0
2023-09-08 10:05:00,16.77,16.8,16.76,16.8,220772.0,15.2412,15.2685,15.2321,15.2685,220772.0
2023-09-08 10:10:00,16.8,16.81,16.79,16.8,103915.0,15.2685,15.2776,15.2594,15.2685,103915.0
2023-09-08 10:15:00,16.81,16.81,16.78,16.79,198255.0,15.2776,15.2776,15.2503,15.2594,198255.0
2023-09-08 10:20:00,16.79,16.8,16.77,16.78,109029.0,15.2594,15.2685,15.2412,15.2503,109029.0
2023-09-08 10:25:00,16.78,16.78,16.77,16.77,87773.0,15.2503,15.2503,15.2412,15.2412,87773.0
2023-09-08 10:30:00,16.78,16.78,16.75,16.77,141464.0,15.2503,15.2503,15.223,15.2412,141464.0
2023-09-08 10:35:00,16.77,16.77,16.75,16.77,88565.0,15.2412,15.2412,15.223,15.2412,88565.0
2023-09-08 10:40:00,16.77,16.77,16.75,16.76,119365.0,15.2412,15.2412,15.223,15.2321,119365.0
2023-09-08 10:45:00,16.76,16.78,16.75,16.77,100094.0,15.2321,15.2503,15.223,15.2412,100094.0
2023-09-08 10:50:00,16.78,16.78,16.76,16.76,98837.0,15.2503,15.2503,15.2321,15.2321,98837.0
2023-09-08 10:55:00,16.76,16.78,16.76,16.78,120777.0,15.2321,15.2503,15.2321,15.2503,120777.0
2023-09-08 11:00:00,16.77,16.81,16.77,16.8,90621.0,15.2412,15.2776,15.2412,15.2685,90621.0
2023-09-08 11:05:00,16.8,16.82,16.8,16.82,168746.0,15.2685,15.2866,15.2685,15.2866,168746.0
2023-09-08 11:10:00,16.82,16.86,16.82,16.84,133214.0,15.2866,15.323,15.2866,15.3048,133214.0
2023-09-08 11:15:00,16.84,16.85,16.84,16.85,68247.0,15.3048,15.3139,15.3048,15.3139,68247.0
2023-09-08 11:20:00,16.85,16.85,16.83,16.85,134993.0,15.3139,15.3139,15.2957,15.3139,134993.0
2023-09-08 11:25:00,16.85,16.85,16.84,16.85,63629.0,15.3139,15.3139,15.3048,15.3139,63629.0
2023-09-08 11:30:00,16.85,16.85,16.82,16.84,159584.0,15.3139,15.3139,15.2866,15.3048,159584.0
2023-09-08 11:35:00,16.84,16.85,16.83,16.84,140988.0,15.3048,15.3139,15.2957,15.3048,140988.0
2023-09-08 11:40:00,16.84,16.84,16.81,16.82,171440.0,15.3048,15.3048,15.2776,15.2866,171440.0
2023-09-08 11:45:00,16.82,16.82,16.79,16.8,142233.0,15.2866,15.2866,15.2594,15.2685,142233.0
2023-09-08 11:50:00,16.8,16.81,16.79,16.8,153781.0,15.2685,15.2776,15.2594,15.2685,153781.0
2023-09-08 11:55:00,16.8,16.83,16.8,16.83,56906.0,15.2685,15.2957,15.2685,15.2957,56906.0
2023-09-08 12:00:00,16.83,16.84,16.82,16.84,117336.0,15.2957,15.3048,15.2866,15.3048,117336.0
2023-09-08 12:05:00,16.84,16.85,16.83,16.85,217256.0,15.3048,15.3139,15.2957,15.3139,217256.0
2023-09-08 12:10:00,16.85,16.85,16.84,16.85,45016.0,15.3139,15.3139,15.3048,15.3139,45016.0
2023-09-08 12:15:00,16.85,16.85,16.84,16.85,55952.0,15.3139,15.3139,15.3048,15.3139,55952.0
2023-09-08 12:20:00,16.85,16.85,16.84,16.85,44950.0,15.3139,15.3139,15.3048,15.3139,44950.0
2023-09-08 12:25:00,16.85,16.85,16.83,16.84,103434.0,15.3139,15.3139,15.2957,15.3048,103434.0
2023-09-08 12:30:00,16.84,16.86,16.83,16.86,84018.0,15.3048,15.323,15.2957,15.323,84018.0
2023-09-08 12:35:00,16.86,16.86,16.85,16.86,88615.0,15.323,15.323,15.3139,15.323,88615.0
2023-09-08 12:40:00,16.86,16.87,16.85,16.86,131279.0,15.323,15.3321,15.3139,15.323,131279.0
2023-09-08 12:45:00,16.86,16.86,16.85,16.86,23807.0,15.323,15.323,15.3139,15.323,23807.0
2023-09-08 12:50:00,16.86,16.87,16.85,16.87,79442.0,15.323,15.3321,15.3139,15.3321,79442.0
2023-09-08 12:55:00,16.87,16.87,16.86,16.87,26083.0,15.3321,15.3321,15.323,15.3321,26083.0
2023-09-08 13:00:00,16.87,16.87,16.85,16.85,117030.0,15.3321,15.3321,15.3139,15.3139,117030.0
2023-09-08 13:05:00,16.86,16.86,16.84,16.85,136303.0,15.323,15.323,15.3048,15.3139,136303.0
2023-09-08 13:10:00,16.85,16.86,16.84,16.86,49095.0,15.3139,15.323,15.3048,15.323,49095.0
2023-09-08 13:15:00,16.86,16.86,16.85,16.86,24692.0,15.323,15.323,15.3139,15.323,24692.0
2023-09-08 13:20:00,16.86,16.86,16.83,16.84,121545.0,15.323,15.323,15.2957,15.3048,121545.0
2023-09-08 13:25:00,16.84,16.84,16.83,16.84,35923.0,15.3048,15.3048,15.2957,15.3048,35923.0
2023-09-08 13:30:00,16.83,16.84,16.83,16.84,36241.0,15.2957,15.3048,15.2957,15.3048,36241.0
2023-09-08 13:35:00,16.84,16.84,16.83,16.84,42629.0,15.3048,15.3048,15.2957,15.3048,42629.0
2023-09-08 13:40:00,16.84,16.85,16.83,16.85,72229.0,15.3048,15.3139,15.2957,15.3139,72229.0
2023-09-08 13:45:00,16.85,16.86,16.84,16.86,99741.0,15.3139,15.323,15.3048,15.323,99741.0
2023-09-08 13:50:00,16.86,16.86,16.84,16.85,121147.0,15.323,15.323,15.3048,15.3139,121147.0
2023-09-08 13:55:00,16.85,16.86,16.84,16.86,163707.0,15.3139,15.323,15.3048,15.323,163707.0
2023-09-08 14:00:00,16.86,16.87,16.85,16.87,56450.0,15.323,15.3321,15.3139,15.3321,56450.0
2023-09-08 14:05:00,16.87,16.87,16.85,16.86,115262.0,15.3321,15.3321,15.3139,15.323,115262.0
2023-09-08 14:10:00,16.86,16.87,16.85,16.87,106181.0,15.323,15.3321,15.3139,15.3321,106181.0
2023-09-08 14:15:00,16.87,16.87,16.85,16.86,126543.0,15.3321,15.3321,15.3139,15.323,126543.0
2023-09-08 14:20:00,16.85,16.86,16.85,16.86,39751.0,15.3139,15.323,15.3139,15.323,39751.0
2023-09-08 14:25:00,16.86,16.86,16.84,16.85,149973.0,15.323,15.323,15.3048,15.3139,149973.0
2023-09-08 14:30:00,16.85,16.85,16.84,16.85,25514.0,15.3139,15.3139,15.3048,15.3139,25514.0
2023-09-08 14:35:00,16.85,16.86,16.83,16.84,222783.0,15.3139,15.323,15.2957,15.3048,222783.0
2023-09-08 14:40:00,16.84,16.85,16.83,16.85,29853.0,15.3048,15.3139,15.2957,15.3139,29853.0
2023-09-08 14:45:00,16.85,16.85,16.83,16.85,142768.0,15.3139,15.3139,15.2957,15.3139,142768.0
2023-09-08 14:50:00,16.85,16.85,16.84,16.85,59732.0,15.3139,15.3139,15.3048,15.3139,59732.0
2023-09-08 14:55:00,16.85,16.85,16.83,16.84,102059.0,15.3139,15.3139,15.2957,15.3048,102059.0
2023-09-08 15:00:00,16.84,16.84,16.82,16.82,114344.0,15.3048,15.3048,15.2866,15.2866,114344.0
2023-09-08 15:05:00,16.82,16.84,16.82,16.84,58998.0,15.2866,15.3048,15.2866,15.3048,58998.0
2023-09-08 15:10:00,16.84,16.85,16.83,16.84,130558.0,15.3048,15.3139,15.2957,15.3048,130558.0
2023-09-08 15:15:00,16.84,16.84,16.83,16.84,67485.0,15.3048,15.3048,15.2957,15.3048,67485.0
2023-09-08 15:20:00,16.84,16.84,16.83,16.84,66748.0,15.3048,15.3048,15.2957,15.3048,66748.0
2023-09-08 15:25:00,16.84,16.85,16.83,16.85,194255.0,15.3048,15.3139,15.2957,15.3139,194255.0
2023-09-08 15:30:00,16.85,16.85,16.84,16.85,149938.0,15.3139,15.3139,15.3048,15.3139,149938.0
2023-09-08 15:35:00,16.85,16.85,16.84,16.85,70978.0,15.3139,15.3139,15.3048,15.3139,70978.0
2023-09-08 15:40:00,16.85,16.85,16.84,16.85,183949.0,15.3139,15.3139,15.3048,15.3139,183949.0
2023-09-08 15:45:00,16.85,16.85,16.83,16.84,291909.0,15.3139,15.3139,15.2957,15.3048,291909.0
2023-09-08 15:50:00,16.84,16.84,16.79,16.8,463573.0,15.3048,15.3048,15.2594,15.2685,463573.0
2023-09-08 15:55:00,16.8,16.81,16.79,16.81,1198865.0,15.2685,15.2776,15.2594,15.2776,1198865.0
2023-09-11 09:30:00,16.88,16.91,16.85,16.88,294786.0,15.3412,15.3684,15.3139,15.3412,294786.0
2023-09-11 09:35:00,16.89,16.9,16.86,16.89,67231.0,15.3503,15.3593,15.323,15.3503,67231.0
2023-09-11 09:40:00,16.88,16.89,16.83,16.85,150732.0,15.3412,15.3503,15.2957,15.3139,150732.0
2023-09-11 09:45:00,16.85,16.85,16.79,16.8,110893.0,15.3139,15.3139,15.2594,15.2685,110893.0
2023-09-11 09:50:00,16.81,16.81,16.77,16.78,122153.0,15.2776,15.2776,15.2412,15.2503,122153.0
2023-09-11 09:55:00,16.79,16.79,16.75,16.76,140709.0,15.2594,15.2594,15.223,15.2321,140709.0
2023-09-11 10:00:00,16.76,16.76,16.74,16.76,241268.0,15.2321,15.2321,15.2139,15.2321,241268.0
2023-09-11 10:05:00,16.76,16.78,16.75,16.77,132421.0,15.2321,15.2503,15.223,15.2412,132421.0
2023-09-11 10:10:00,16.78,16.79,16.77,16.78,129144.0,15.2503,15.2594,15.2412,15.2503,129144.0
2023-09-11 10:15:00,16.78,16.81,16.77,16.8,141602.0,15.2503,15.2776,15.2412,15.2685,141602.0
2023-09-11 10:20:00,16.8,16.82,16.8,16.82,72965.0,15.2685,15.2866,15.2685,15.2866,72965.0
2023-09-11 10:25:00,16.82,16.85,16.81,16.84,105956.0,15.2866,15.3139,15.2776,15.3048,105956.0
2023-09-11 10:30:00,16.84,16.85,16.81,16.83,125457.0,15.3048,15.3139,15.2776,15.2957,125457.0
2023-09-11 10:35:00,16.82,16.83,16.8,16.81,123366.0,15.2866,15.2957,15.2685,15.2776,123366.0
2023-09-11 10:40:00,16.8,16.82,16.8,16.81,102666.0,15.2685,15.2866,15.2685,15.2776,102666.0
2023-09-11 10:45:00,16.8,16.81,16.79,16.8,147273.0,15.2685,15.2776,15.2594,15.2685,147273.0
2023-09-11 10:50:00,16.8,16.8,16.78,16.78,105295.0,15.2685,15.2685,15.2503,15.2503,105295.0
2023-09-11 10:55:00,16.79,16.79,16.76,16.77,154641.0,15.2594,15.2594,15.2321,15.2412,154641.0
2023-09-11 11:00:00,16.77,16.78,16.73,16.74,92815.0,15.2412,15.2503,15.2048,15.2139,92815.0
2023-09-11 11:05:00,16.73,16.75,16.73,16.73,120814.0,15.2048,15.223,15.2048,15.2048,120814.0
2023-09-11 11:10:00,16.74,16.74,16.71,16.71,106604.0,15.2139,15.2139,15.1867,15.1867,106604.0
2023-09-11 11:15:00,16.71,16.72,16.69,16.71,89065.0,15.1867,15.1958,15.1685,15.1867,89065.0
2023-09-11 11:20:00,16.71,16.72,16.7,16.71,65349.0,15.1867,15.1958,15.1776,15.1867,65349.0
2023-09-11 11:25:00,16.72,16.72,16.69,16.7,117867.0,15.1958,15.1958,15.1685,15.1776,117867.0
2023-09-11 11:30:00,16.7,16.71,16.67,16.67,198903.0,15.1776,15.1867,15.1503,15.1503,198903.0
2023-09-11 11:35:00,16.67,16.69,16.67,16.69,62422.0,15.1503,15.1685,15.1503,15.1685,62422.0
2023-09-11 11:40:00,16.69,16.71,16.67,16.71,159163.0,15.1685,15.1867,15.1503,15.1867,159163.0
2023-09-11 11:45:00,16.71,16.71,16.68,16.69,81767.0,15.1867,15.1867,15.1594,15.1685,81767.0
2023-09-11 11:50:00,16.69,16.72,16.68,16.71,66959.0,15.1685,15.1958,15.1594,15.1867,66959.0
2023-09-11 11:55:00,16.71,16.73,16.71,16.73,53620.0,15.1867,15.2048,15.1867,15.2048,53620.0
2023-09-11 12:00:00,16.73,16.74,16.71,16.73,82460.0,15.2048,15.2139,15.1867,15.2048,82460.0
2023-09-11 12:05:00,16.74,16.77,16.73,16.76,106981.0,15.2139,15.2412,15.2048,15.2321,106981.0
2023-09-11 12:10:00,16.76,16.77,16.75,16.77,95424.0,15.2321,15.2412,15.223,15.2412,95424.0
2023-09-11 12:15:00,16.76,16.77,16.76,16.76,30115.0,15.2321,15.2412,15.2321,15.2321,30115.0
2023-09-11 12:20:00,16.76,16.77,16.74,16.75,128299.0,15.2321,15.2412,15.2139,15.223,128299.0
2023-09-11 12:25:00,16.75,16.76,16.74,16.76,67008.0,15.223,15.2321,15.2139,15.2321,67008.0
2023-09-11 12:30:00,16.76,16.76,16.75,16.76,26042.0,15.2321,15.2321,15.223,15.2321,26042.0
2023-09-11 12:35:00,16.76,16.76,16.73,16.75,196286.0,15.2321,15.2321,15.2048,15.223,196286.0
2023-09-11 12:40:00,16.75,16.76,16.73,16.73,137092.0,15.223,15.2321,15.2048,15.2048,137092.0
2023-09-11 12:45:00,16.73,16.74,16.73,16.73,18636.0,15.2048,15.2139,15.2048,15.2048,18636.0
2023-09-11 12:50:00,16.73,16.74,16.73,16.73,17412.0,15.2048,15.2139,15.2048,15.2048,17412.0
2023-09-11 12:55:00,16.73,16.74,16.71,16.71,113194.0,15.2048,15.2139,15.1867,15.1867,113194.0
2023-09-11 13:00:00,16.71,16.72,16.69,16.7,68810.0,15.1867,15.1958,15.1685,15.1776,68810.0
2023-09-11 13:05:00,16.7,16.7,16.68,16.69,56582.0,15.1776,15.1776,15.1594,15.1685,56582.0
2023-09-11 13:10:00,16.69,16.7,16.68,16.7,89175.0,15.1685,15.1776,15.1594,15.1776,89175.0
2023-09-11 13:15:00,16.7,16.7,16.69,16.7,22758.0,15.1776,15.1776,15.1685,15.1776,22758.0
2023-09-11 13:20:00,16.7,16.71,16.69,16.7,79093.0,15.1776,15.1867,15.1685,15.1776,79093.0
2023-09-11 13:25:00,16.7,16.7,16.69,16.7,17387.0,15.1776,15.1776,15.1685,15.1776,17387.0
2023-09-11 13:30:00,16.69,16.7,16.68,16.7,124681.0,15.1685,15.1776,15.1594,15.1776,124681.0
2023-09-11 13:35:00,16.7,16.71,16.69,16.7,78355.0,15.1776,15.1867,15.1685,15.1776,78355.0
2023-09-11 13:40:00,16.7,16.7,16.68,16.69,37134.0,15.1776,15.1776,15.1594,15.1685,37134.0
2023-09-11 13:45:00,16.69,16.69,16.67,16.68,51907.0,15.1685,15.1685,15.1503,15.1594,51907.0
2023-09-11 13:50:00,16.68,16.68,16.65,16.66,213556.0,15.1594,15.1594,15.1321,15.1412,213556.0
2023-09-11 13:55:00,16.66,16.67,16.66,16.66,36032.0,15.1412,15.1503,15.1412,15.1412,36032.0
2023-09-11 14:00:00,16.66,16.67,16.65,16.66,39740.0,15.1412,15.1503,15.1321,15.1412,39740.0
2023-09-11 14:05:00,16.66,16.67,16.65,16.66,42534.0,15.1412,15.1503,15.1321,15.1412,42534.0
2023-09-11 14:10:00,16.66,16.67,16.65,16.66,53573.0,15.1412,15.1503,15.1321,15.1412,53573.0
2023-09-11 14:15:00,16.66,16.66,16.65,16.66,32183.0,15.1412,15.1412,15.1321,15.1412,32183.0
2023-09-11 14:20:00,16.66,16.66,16.64,16.64,195931.0,15.1412,15.1412,15.123,15.123,195931.0
2023-09-11 14:25:00,16.64,16.65,16.63,16.64,177879.0,15.123,15.1321,15.114,15.123,177879.0
2023-09-11 14:30:00,16.64,16.64,16.63,16.64,44741.0,15.123,15.123,15.114,15.123,44741.0
2023-09-11 14:35:00,16.64,16.64,16.62,16.64,84342.0,15.123,15.123,15.1049,15.123,84342.0
2023-09-11 14:40:00,16.64,16.64,16.63,16.64,49422.0,15.123,15.123,15.114,15.123,49422.0
2023-09-11 14:45:00,16.64,16.64,16.63,16.64,24344.0,15.123,15.123,15.114,15.123,24344.0
2023-09-11 14:50:00,16.64,16.64,16.63,16.64,37749.0,15.123,15.123,15.114,15.123,37749.0
2023-09-11 14:55:00,16.64,16.64,16.63,16.64,48910.0,15.123,15.123,15.114,15.123,48910.0
2023-09-11 15:00:00,16.64,16.64,16.62,16.62,113797.0,15.123,15.123,15.1049,15.1049,113797.0
2023-09-11 15:05:00,16.63,16.64,16.62,16.64,70433.0,15.114,15.123,15.1049,15.123,70433.0
2023-09-11 15:10:00,16.64,16.64,16.63,16.64,52534.0,15.123,15.123,15.114,15.123,52534.0
2023-09-11 15:15:00,16.64,16.64,16.61,16.61,113487.0,15.123,15.123,15.0958,15.0958,113487.0
2023-09-11 15:20:00,16.62,16.63,16.61,16.62,121924.0,15.1049,15.114,15.0958,15.1049,121924.0
2023-09-11 15:25:00,16.63,16.63,16.61,16.62,221000.0,15.114,15.114,15.0958,15.1049,221000.0
2023-09-11 15:30:00,16.62,16.64,16.61,16.64,215413.0,15.1049,15.123,15.0958,15.123,215413.0
2023-09-11 15:35:00,16.64,16.64,16.63,16.64,88782.0,15.123,15.123,15.114,15.123,88782.0
2023-09-11 15:40:00,16.64,16.64,16.62,16.64,164690.0,15.123,15.123,15.1049,15.123,164690.0
2023-09-11 15:45:00,16.64,16.67,16.63,16.67,171882.0,15.123,15.1503,15.114,15.1503,171882.0
2023-09-11 15:50:00,16.67,16.68,16.65,16.67,537970.0,15.1503,15.1594,15.1321,15.1503,537970.0
2023-09-11 15:55:00,16.67,16.68,16.65,16.67,663896.0,15.1503,15.1594,15.1321,15.1503,663896.0
2023-09-12 09:30:00,16.76,16.77,16.71,16.77,157841.0,15.2321,15.2412,15.1867,15.2412,157841.0
2023-09-12 09:35:00,16.78,16.83,16.77,16.8,111794.0,15.2503,15.2957,15.2412,15.2685,111794.0
2023-09-12 09:40:00,16.8,16.82,16.78,16.79,103823.0,15.2685,15.2866,15.2503,15.2594,103823.0
2023-09-12 09:45:00,16.8,16.81,16.77,16.8,88068.0,15.2685,15.2776,15.2412,15.2685,88068.0
2023-09-12 09:50:00,16.8,16.81,16.76,16.77,85522.0,15.2685,15.2776,15.2321,15.2412,85522.0
2023-09-12 09:55:00,16.77,16.79,16.76,16.79,92002.0,15.2412,15.2594,15.2321,15.2594,92002.0
2023-09-12 10:00:00,16.79,16.82,16.78,16.82,130145.0,15.2594,15.2866,15.2503,15.2866,130145.0
2023-09-12 10:05:00,16.82,16.82,16.77,16.79,110433.0,15.2866,15.2866,15.2412,15.2594,110433.0
2023-09-12 10:10:00,16.79,16.84,16.78,16.84,144971.0,15.2594,15.3048,15.2503,15.3048,144971.0
2023-09-12 10:15:00,16.83,16.85,16.82,16.85,98421.0,15.2957,15.3139,15.2866,15.3139,98421.0
2023-09-12 10:20:00,16.84,16.85,16.81,16.84,169394.0,15.3048,15.3139,15.2776,15.3048,169394.0
2023-09-12 10:25:00,16.84,16.85,16.83,16.85,122942.0,15.3048,15.3139,15.2957,15.3139,122942.0
2023-09-12 10:30:00,16.85,16.88,16.84,16.88,104818.0,15.3139,15.3412,15.3048,15.3412,104818.0
2023-09-12 10:35:00,16.88,16.91,16.87,16.91,77716.0,15.3412,15.3684,15.3321,15.3684,77716.0
2023-09-12 10:40:00,16.91,16.94,16.89,16.93,119173.0,15.3684,15.3957,15.3503,15.3866,119173.0
2023-09-12 10:45:00,16.93,16.94,16.92,16.93,96534.0,15.3866,15.3957,15.3775,15.3866,96534.0
2023-09-12 10:50:00,16.93,16.94,16.92,16.93,45649.0,15.3866,15.3957,15.3775,15.3866,45649.0
2023-09-12 10:55:00,16.93,16.95,16.92,16.93,114808.0,15.3866,15.4048,15.3775,15.3866,114808.0
2023-09-12 11:00:00,16.93,16.95,16.92,16.95,121429.0,15.3866,15.4048,15.3775,15.4048,121429.0
2023-09-12 11:05:00,16.95,16.96,16.94,16.96,59480.0,15.4048,15.4139,15.3957,15.4139,59480.0
2023-09-12 11:10:00,16.96,16.97,16.95,16.96,83743.0,15.4139,15.423,15.4048,15.4139,83743.0
2023-09-12 11:15:00,16.96,16.98,16.96,16.98,66684.0,15.4139,15.4321,15.4139,15.4321,66684.0
2023-09-12 11:20:00,16.98,16.99,16.97,16.98,67319.0,15.4321,15.4411,15.423,15.4321,67319.0
2023-09-12 11:25:00,16.98,16.99,16.98,16.99,50352.0,15.4321,15.4411,15.4321,15.4411,50352.0
2023-09-12 11:30:00,16.98,16.99,16.98,16.99,64642.0,15.4321,15.4411,15.4321,15.4411,64642.0
2023-09-12 11:35:00,16.99,16.99,16.97,16.98,93349.0,15.4411,15.4411,15.423,15.4321,93349.0
2023-09-12 11:40:00,16.98,16.98,16.97,16.98,37974.0,15.4321,15.4321,15.423,15.4321,37974.0
2023-09-12 11:45:00,16.98,16.99,16.97,16.98,69739.0,15.4321,15.4411,15.423,15.4321,69739.0
2023-09-12 11:50:00,16.98,17.01,16.98,17.0,152023.0,15.4321,15.4593,15.4321,15.4502,152023.0
2023-09-12 11:55:00,17.0,17.01,16.99,17.0,91955.0,15.4502,15.4593,15.4411,15.4502,91955.0
2023-09-12 12:00:00,17.0,17.01,16.99,17.01,105180.0,15.4502,15.4593,15.4411,15.4593,105180.0
2023-09-12 12:05:00,17.01,17.01,17.0,17.01,67520.0,15.4593,15.4593,15.4502,15.4593,67520.0
2023-09-12 12:10:00,17.01,17.02,17.0,17.02,122079.0,15.4593,15.4684,15.4502,15.4684,122079.0
2023-09-12 12:15:00,17.01,17.02,17.01,17.01,42375.0,15.4593,15.4684,15.4593,15.4593,42375.0
2023-09-12 12:20:00,17.02,17.03,17.01,17.02,111785.0,15.4684,15.4775,15.4593,15.4684,111785.0
2023-09-12 12:25:00,17.02,17.02,17.0,17.02,176494.0,15.4684,15.4684,15.4502,15.4684,176494.0
2023-09-12 12:30:00,17.02,17.03,17.01,17.03,59360.0,15.4684,15.4775,15.4593,15.4775,59360.0
2023-09-12 12:35:00,17.02,17.04,17.02,17.04,37451.0,15.4684,15.4866,15.4684,15.4866,37451.0
2023-09-12 12:40:00,17.04,17.04,17.03,17.04,74786.0,15.4866,15.4866,15.4775,15.4866,74786.0
2023-09-12 12:45:00,17.04,17.06,17.03,17.06,210212.0,15.4866,15.5048,15.4775,15.5048,210212.0
2023-09-12 12:50:00,17.05,17.09,17.05,17.09,338365.0,15.4957,15.532,15.4957,15.532,338365.0
2023-09-12 12:55:00,17.09,17.1,17.08,17.1,295253.0,15.532,15.5411,15.5229,15.5411,295253.0
2023-09-12 13:00:00,17.09,17.11,17.09,17.11,231218.0,15.532,15.5502,15.532,15.5502,231218.0
2023-09-12 13:05:00,17.11,17.12,17.1,17.12,89543.0,15.5502,15.5593,15.5411,15.5593,89543.0
2023-09-12 13:10:00,17.12,17.13,17.11,17.11,139270.0,15.5593,15.5684,15.5502,15.5502,139270.0
2023-09-12 13:15:00,17.11,17.12,17.11,17.12,31556.0,15.5502,15.5593,15.5502,15.5593,31556.0
2023-09-12 13:20:00,17.12,17.14,17.11,17.13,73419.0,15.5593,15.5775,15.5502,15.5684,73419.0
2023-09-12 13:25:00,17.14,17.14,17.12,17.14,116440.0,15.5775,15.5775,15.5593,15.5775,116440.0
2023-09-12 13:30:00,17.14,17.14,17.12,17.13,89135.0,15.5775,15.5775,15.5593,15.5684,89135.0
2023-09-12 13:35:00,17.13,17.13,17.11,17.13,86824.0,15.5684,15.5684,15.5502,15.5684,86824.0
2023-09-12 13:40:00,17.13,17.13,17.1,17.12,148833.0,15.5684,15.5684,15.5411,15.5593,148833.0
2023-09-12 13:45:00,17.11,17.12,17.1,17.12,94670.0,15.5502,15.5593,15.5411,15.5593,94670.0
2023-09-12 13:50:00,17.12,17.13,17.11,17.12,230223.0,15.5593,15.5684,15.5502,15.5593,230223.0
2023-09-12 13:55:00,17.11,17.12,17.1,17.11,108467.0,15.5502,15.5593,15.5411,15.5502,108467.0
2023-09-12 14:00:00,17.11,17.11,17.1,17.11,18658.0,15.5502,15.5502,15.5411,15.5502,18658.0
2023-09-12 14:05:00,17.11,17.11,17.1,17.11,30079.0,15.5502,15.5502,15.5411,15.5502,30079.0
2023-09-12 14:10:00,17.11,17.12,17.1,17.12,83584.0,15.5502,15.5593,15.5411,15.5593,83584.0
2023-09-12 14:15:00,17.12,17.12,17.11,17.12,92674.0,15.5593,15.5593,15.5502,15.5593,92674.0
2023-09-12 14:20:00,17.12,17.12,17.11,17.12,42961.0,15.5593,15.5593,15.5502,15.5593,42961.0
2023-09-12 14:25:00,17.12,17.12,17.11,17.12,31155.0,15.5593,15.5593,15.5502,15.5593,31155.0
2023-09-12 14:30:00,17.12,17.12,17.11,17.12,40418.0,15.5593,15.5593,15.5502,15.5593,40418.0
2023-09-12 14:35:00,17.12,17.12,17.11,17.12,57337.0,15.5593,15.5593,15.5502,15.5593,57337.0
2023-09-12 14:40:00,17.12,17.12,17.11,17.12,38506.0,15.5593,15.5593,15.5502,15.5593,38506.0
2023-09-12 14:45:00,17.11,17.12,17.1,17.11,173229.0,15.5502,15.5593,15.5411,15.5502,173229.0
2023-09-12 14:50:00,17.11,17.11,17.09,17.1,61931.0,15.5502,15.5502,15.532,15.5411,61931.0
2023-09-12 14:55:00,17.09,17.11,17.09,17.09,133700.0,15.532,15.5502,15.532,15.532,133700.0
2023-09-12 15:00:00,17.1,17.1,17.07,17.09,167094.0,15.5411,15.5411,15.5138,15.532,167094.0
2023-09-12 15:05:00,17.08,17.09,17.08,17.09,88852.0,15.5229,15.532,15.5229,15.532,88852.0
2023-09-12 15:10:00,17.09,17.09,17.08,17.08,120039.0,15.532,15.532,15.5229,15.5229,120039.0
2023-09-12 15:15:00,17.09,17.09,17.07,17.07,118180.0,15.532,15.532,15.5138,15.5138,118180.0
2023-09-12 15:20:00,17.07,17.08,17.03,17.05,470335.0,15.5138,15.5229,15.4775,15.4957,470335.0
2023-09-12 15:25:00,17.06,17.07,17.05,17.07,160961.0,15.5048,15.5138,15.4957,15.5138,160961.0
2023-09-12 15:30:00,17.07,17.08,17.06,17.07,152491.0,15.5138,15.5229,15.5048,15.5138,152491.0
2023-09-12 15:35:00,17.07,17.11,17.07,17.11,134792.0,15.5138,15.5502,15.5138,15.5502,134792.0
2023-09-12 15:40:00,17.11,17.13,17.1,17.13,223871.0,15.5502,15.5684,15.5411,15.5684,223871.0
2023-09-12 15:45:00,17.13,17.13,17.11,17.12,353691.0,15.5684,15.5684,15.5502,15.5593,353691.0
2023-09-12 15:50:00,17.12,17.15,17.12,17.13,509562.0,15.5593,15.5866,15.5593,15.5684,509562.0
2023-09-12 15:55:00,17.12,17.14,17.12,17.14,967887.0,15.5593,15.5775,15.5593,15.5775,967887.0
2023-09-13 09:30:00,17.17,17.22,17.16,17.21,174182.0,15.6047,15.6502,15.5956,15.6411,174182.0
2023-09-13 09:35:00,17.21,17.22,17.15,17.17,90255.0,15.6411,15.6502,15.5866,15.6047,90255.0
2023-09-13 09:40:00,17.17,17.18,17.1,17.11,76854.0,15.6047,15.6138,15.5411,15.5502,76854.0
2023-09-13 09:45:00,17.11,17.11,17.09,17.1,34324.0,15.5502,15.5502,15.532,15.5411,34324.0
2023-09-13 09:50:00,17.1,17.12,17.07,17.12,143411.0,15.5411,15.5593,15.5138,15.5593,143411.0
2023-09-13 09:55:00,17.12,17.15,17.11,17.13,90114.0,15.5593,15.5866,15.5502,15.5684,90114.0
2023-09-13 10:00:00,17.13,17.15,17.1,17.11,87021.0,15.5684,15.5866,15.5411,15.5502,87021.0
2023-09-13 10:05:00,17.11,17.11,17.08,17.11,92591.0,15.5502,15.5502,15.5229,15.5502,92591.0
2023-09-13 10:10:00,17.1,17.11,17.09,17.09,167116.0,15.5411,15.5502,15.532,15.532,167116.0
2023-09-13 10:15:00,17.1,17.12,17.09,17.12,62321.0,15.5411,15.5593,15.532,15.5593,62321.0
2023-09-13 10:20:00,17.12,17.12,17.09,17.11,100193.0,15.5593,15.5593,15.532,15.5502,100193.0
2023-09-13 10:25:00,17.11,17.11,17.09,17.1,31313.0,15.5502,15.5502,15.532,15.5411,31313.0
2023-09-13 10:30:00,17.09,17.11,17.07,17.1,126584.0,15.532,15.5502,15.5138,15.5411,126584.0
2023-09-13 10:35:00,17.1,17.14,17.09,17.12,130637.0,15.5411,15.5775,15.532,15.5593,130637.0
2023-09-13 10:40:00,17.12,17.14,17.11,17.14,102594.0,15.5593,15.5775,15.5502,15.5775,102594.0
2023-09-13 10:45:00,17.13,17.14,17.11,17.13,93289.0,15.5684,15.5775,15.5502,15.5684,93289.0
2023-09-13 10:50:00,17.13,17.15,17.12,17.14,87406.0,15.5684,15.5866,15.5593,15.5775,87406.0
2023-09-13 10:55:00,17.14,17.15,17.12,17.14,152173.0,15.5775,15.5866,15.5593,15.5775,152173.0
2023-09-13 11:00:00,17.14,17.15,17.13,17.15,62430.0,15.5775,15.5866,15.5684,15.5866,62430.0
2023-09-13 11:05:00,17.14,17.16,17.13,17.16,76466.0,15.5775,15.5956,15.5684,15.5956,76466.0
2023-09-13 11:10:00,17.16,17.17,17.14,17.16,119475.0,15.5956,15.6047,15.5775,15.5956,119475.0
2023-09-13 11:15:00,17.16,17.18,17.16,17.17,120986.0,15.5956,15.6138,15.5956,15.6047,120986.0
2023-09-13 11:20:00,17.16,17.17,17.16,17.17,65953.0,15.5956,15.6047,15.5956,15.6047,65953.0
2023-09-13 11:25:00,17.17,17.17,17.16,17.17,41893.0,15.6047,15.6047,15.5956,15.6047,41893.0
2023-09-13 11:30:00,17.16,17.17,17.15,17.16,113345.0,15.5956,15.6047,15.5866,15.5956,113345.0
2023-09-13 11:35:00,17.16,17.17,17.15,17.16,111890.0,15.5956,15.6047,15.5866,15.5956,111890.0
2023-09-13 11:40:00,17.16,17.17,17.15,17.17,42399.0,15.5956,15.6047,15.5866,15.6047,42399.0
2023-09-13 11:45:00,17.17,17.18,17.15,17.16,146363.0,15.6047,15.6138,15.5866,15.5956,146363.0
2023-09-13 11:50:00,17.15,17.16,17.15,17.16,61719.0,15.5866,15.5956,15.5866,15.5956,61719.0
2023-09-13 11:55:00,17.16,17.19,17.16,17.19,92819.0,15.5956,15.6229,15.5956,15.6229,92819.0
2023-09-13 12:00:00,17.18,17.19,17.17,17.18,88965.0,15.6138,15.6229,15.6047,15.6138,88965.0
2023-09-13 12:05:00,17.18,17.19,17.17,17.19,125571.0,15.6138,15.6229,15.6047,15.6229,125571.0
2023-09-13 12:10:00,17.19,17.19,17.18,17.19,68360.0,15.6229,15.6229,15.6138,15.6229,68360.0
2023-09-13 12:15:00,17.18,17.2,17.18,17.18,176306.0,15.6138,15.632,15.6138,15.6138,176306.0
2023-09-13 12:20:00,17.19,17.19,17.18,17.19,51106.0,15.6229,15.6229,15.6138,15.6229,51106.0
2023-09-13 12:25:00,17.19,17.19,17.17,17.19,138980.0,15.6229,15.6229,15.6047,15.6229,138980.0
2023-09-13 12:30:00,17.19,17.19,17.17,17.18,158876.0,15.6229,15.6229,15.6047,15.6138,158876.0
2023-09-13 12:35:00,17.18,17.18,17.16,17.17,114475.0,15.6138,15.6138,15.5956,15.6047,114475.0
2023-09-13 12:40:00,17.16,17.17,17.15,17.16,132681.0,15.5956,15.6047,15.5866,15.5956,132681.0
2023-09-13 12:45:00,17.16,17.17,17.15,17.17,51339.0,15.5956,15.6047,15.5866,15.6047,51339.0
2023-09-13 12:50:00,17.17,17.18,17.16,17.18,58042.0,15.6047,15.6138,15.5956,15.6138,58042.0
2023-09-13 12:55:00,17.18,17.19,17.17,17.19,42209.0,15.6138,15.6229,15.6047,15.6229,42209.0
2023-09-13 13:00:00,17.19,17.2,17.18,17.19,50688.0,15.6229,15.632,15.6138,15.6229,50688.0
2023-09-13 13:05:00,17.18,17.19,17.18,17.18,31657.0,15.6138,15.6229,15.6138,15.6138,31657.0
2023-09-13 13:10:00,17.19,17.19,17.17,17.18,45194.0,15.6229,15.6229,15.6047,15.6138,45194.0
2023-09-13 13:15:00,17.18,17.19,17.17,17.19,44470.0,15.6138,15.6229,15.6047,15.6229,44470.0
2023-09-13 13:20:00,17.19,17.19,17.17,17.17,47707.0,15.6229,15.6229,15.6047,15.6047,47707.0
2023-09-13 13:25:00,17.18,17.18,17.16,17.16,47485.0,15.6138,15.6138,15.5956,15.5956,47485.0
2023-09-13 13:30:00,17.16,17.17,17.16,17.16,29012.0,15.5956,15.6047,15.5956,15.5956,29012.0
2023-09-13 13:35:00,17.16,17.17,17.16,17.17,21094.0,15.5956,15.6047,15.5956,15.6047,21094.0
2023-09-13 13:40:00,17.17,17.18,17.16,17.18,57580.0,15.6047,15.6138,15.5956,15.6138,57580.0
2023-09-13 13:45:00,17.18,17.2,17.17,17.2,125156.0,15.6138,15.632,15.6047,15.632,125156.0
2023-09-13 13:50:00,17.2,17.2,17.18,17.19,105540.0,15.632,15.632,15.6138,15.6229,105540.0
2023-09-13 13:55:00,17.19,17.19,17.18,17.18,28751.0,15.6229,15.6229,15.6138,15.6138,28751.0
2023-09-13 14:00:00,17.18,17.19,17.18,17.19,33462.0,15.6138,15.6229,15.6138,15.6229,33462.0
2023-09-13 14:05:00,17.18,17.2,17.17,17.19,104779.0,15.6138,15.632,15.6047,15.6229,104779.0
2023-09-13 14:10:00,17.2,17.21,17.19,17.19,100363.0,15.632,15.6411,15.6229,15.6229,100363.0
2023-09-13 14:15:00,17.2,17.2,17.19,17.2,22489.0,15.632,15.632,15.6229,15.632,22489.0
2023-09-13 14:20:00,17.2,17.2,17.19,17.2,56885.0,15.632,15.632,15.6229,15.632,56885.0
2023-09-13 14:25:00,17.2,17.21,17.19,17.21,57133.0,15.632,15.6411,15.6229,15.6411,57133.0
2023-09-13 14:30:00,17.21,17.21,17.2,17.21,23313.0,15.6411,15.6411,15.632,15.6411,23313.0
2023-09-13 14:35:00,17.21,17.22,17.2,17.21,98161.0,15.6411,15.6502,15.632,15.6411,98161.0
2023-09-13 14:40:00,17.21,17.22,17.21,17.21,29196.0,15.6411,15.6502,15.6411,15.6411,29196.0
2023-09-13 14:45:00,17.21,17.22,17.17,17.18,214598.0,15.6411,15.6502,15.6047,15.6138,214598.0
2023-09-13 14:50:00,17.17,17.18,17.14,17.14,174406.0,15.6047,15.6138,15.5775,15.5775,174406.0
2023-09-13 14:55:00,17.14,17.16,17.13,17.15,208018.0,15.5775,15.5956,15.5684,15.5866,208018.0
2023-09-13 15:00:00,17.15,17.15,17.14,17.14,44165.0,15.5866,15.5866,15.5775,15.5775,44165.0
2023-09-13 15:05:00,17.14,17.14,17.13,17.13,92173.0,15.5775,15.5775,15.5684,15.5684,92173.0
2023-09-13 15:10:00,17.14,17.14,17.12,17.14,104932.0,15.5775,15.5775,15.5593,15.5775,104932.0
2023-09-13 15:15:00,17.14,17.15,17.13,17.14,115554.0,15.5775,15.5866,15.5684,15.5775,115554.0
2023-09-13 15:20:00,17.14,17.15,17.13,17.14,56643.0,15.5775,15.5866,15.5684,15.5775,56643.0
2023-09-13 15:25:00,17.14,17.15,17.13,17.14,104490.0,15.5775,15.5866,15.5684,15.5775,104490.0
2023-09-13 15:30:00,17.15,17.16,17.14,17.16,84246.0,15.5866,15.5956,15.5775,15.5956,84246.0
2023-09-13 15:35:00,17.16,17.17,17.15,17.16,84452.0,15.5956,15.6047,15.5866,15.5956,84452.0
2023-09-13 15:40:00,17.16,17.17,17.16,17.16,93907.0,15.5956,15.6047,15.5956,15.5956,93907.0
2023-09-13 15:45:00,17.17,17.17,17.16,17.16,156903.0,15.6047,15.6047,15.5956,15.5956,156903.0
2023-09-13 15:50:00,17.16,17.16,17.14,17.16,315028.0,15.5956,15.5956,15.5775,15.5956,315028.0
2023-09-13 15:55:00,17.16,17.16,17.14,17.15,768623.0,15.5956,15.5956,15.5775,15.5866,768623.0
2023-09-14 09:30:00,17.34,17.34,17.25,17.29,189059.0,15.7592,15.7592,15.6774,15.7138,189059.0
2023-09-14 09:35:00,17.29,17.34,17.28,17.3,87933.0,15.7138,15.7592,15.7047,15.7229,87933.0
2023-09-14 09:40:00,17.3,17.31,17.28,17.3,125157.0,15.7229,15.732,15.7047,15.7229,125157.0
2023-09-14 09:45:00,17.3,17.34,17.29,17.33,80034.0,15.7229,15.7592,15.7138,15.7501,80034.0
2023-09-14 09:50:00,17.34,17.37,17.33,17.36,142614.0,15.7592,15.7865,15.7501,15.7774,142614.0
2023-09-14 09:55:00,17.36,17.38,17.35,17.37,112323.0,15.7774,15.7956,15.7683,15.7865,112323.0
2023-09-14 10:00:00,17.37,17.39,17.36,17.36,252325.0,15.7865,15.8047,15.7774,15.7774,252325.0
2023-09-14 10:05:00,17.36,17.37,17.33,17.33,140443.0,15.7774,15.7865,15.7501,15.7501,140443.0
2023-09-14 10:10:00,17.33,17.35,17.31,17.33,102699.0,15.7501,15.7683,15.732,15.7501,102699.0
2023-09-14 10:15:00,17.34,17.36,17.33,17.35,92077.0,15.7592,15.7774,15.7501,15.7683,92077.0
2023-09-14 10:20:00,17.35,17.35,17.34,17.35,68988.0,15.7683,15.7683,15.7592,15.7683,68988.0
2023-09-14 10:25:00,17.34,17.35,17.33,17.35,54929.0,15.7592,15.7683,15.7501,15.7683,54929.0
2023-09-14 10:30:00,17.35,17.35,17.3,17.3,153831.0,15.7683,15.7683,15.7229,15.7229,153831.0
2023-09-14 10:35:00,17.3,17.33,17.3,17.3,210198.0,15.7229,15.7501,15.7229,15.7229,210198.0
2023-09-14 10:40:00,17.3,17.32,17.3,17.31,96486.0,15.7229,15.7411,15.7229,15.732,96486.0
2023-09-14 10:45:00,17.31,17.32,17.28,17.28,95607.0,15.732,15.7411,15.7047,15.7047,95607.0
2023-09-14 10:50:00,17.29,17.3,17.27,17.27,105733.0,15.7138,15.7229,15.6956,15.6956,105733.0
2023-09-14 10:55:00,17.28,17.29,17.27,17.29,76540.0,15.7047,15.7138,15.6956,15.7138,76540.0
2023-09-14 11:00:00,17.28,17.29,17.25,17.25,87442.0,15.7047,15.7138,15.6774,15.6774,87442.0
2023-09-14 11:05:00,17.25,17.27,17.24,17.26,349920.0,15.6774,15.6956,15.6684,15.6865,349920.0
2023-09-14 11:10:00,17.26,17.27,17.24,17.27,184185.0,15.6865,15.6956,15.6684,15.6956,184185.0
2023-09-14 11:15:00,17.27,17.27,17.24,17.25,66489.0,15.6956,15.6956,15.6684,15.6774,66489.0
2023-09-14 11:20:00,17.25,17.26,17.24,17.26,89813.0,15.6774,15.6865,15.6684,15.6865,89813.0
2023-09-14 11:25:00,17.26,17.26,17.24,17.26,140697.0,15.6865,15.6865,15.6684,15.6865,140697.0
2023-09-14 11:30:00,17.26,17.27,17.25,17.27,93620.0,15.6865,15.6956,15.6774,15.6956,93620.0
2023-09-14 11:35:00,17.27,17.27,17.25,17.26,123104.0,15.6956,15.6956,15.6774,15.6865,123104.0
2023-09-14 11:40:00,17.27,17.3,17.25,17.29,296347.0,15.6956,15.7229,15.6774,15.7138,296347.0
2023-09-14 11:45:00,17.29,17.31,17.28,17.3,134733.0,15.7138,15.732,15.7047,15.7229,134733.0
2023-09-14 11:50:00,17.3,17.31,17.3,17.31,43059.0,15.7229,15.732,15.7229,15.732,43059.0
2023-09-14 11:55:00,17.31,17.31,17.28,17.3,117698.0,15.732,15.732,15.7047,15.7229,117698.0
2023-09-14 12:00:00,17.3,17.33,17.29,17.32,126485.0,15.7229,15.7501,15.7138,15.7411,126485.0
2023-09-14 12:05:00,17.32,17.33,17.3,17.3,80015.0,15.7411,15.7501,15.7229,15.7229,80015.0
2023-09-14 12:10:00,17.31,17.32,17.3,17.32,35219.0,15.732,15.7411,15.7229,15.7411,35219.0
2023-09-14 12:15:00,17.32,17.33,17.3,17.3,107028.0,15.7411,15.7501,15.7229,15.7229,107028.0
2023-09-14 12:20:00,17.31,17.31,17.3,17.3,63187.0,15.732,15.732,15.7229,15.7229,63187.0
2023-09-14 12:25:00,17.3,17.31,17.3,17.3,120659.0,15.7229,15.732,15.7229,15.7229,120659.0
2023-09-14 12:30:00,17.3,17.32,17.3,17.31,96438.0,15.7229,15.7411,15.7229,15.732,96438.0
2023-09-14 12:35:00,17.32,17.32,17.3,17.3,38201.0,15.7411,15.7411,15.7229,15.7229,38201.0
2023-09-14 12:40:00,17.3,17.31,17.3,17.3,37933.0,15.7229,15.732,15.7229,15.7229,37933.0
2023-09-14 12:45:00,17.3,17.31,17.3,17.3,33605.0,15.7229,15.732,15.7229,15.7229,33605.0
2023-09-14 12:50:00,17.31,17.31,17.3,17.3,48578.0,15.732,15.732,15.7229,15.7229,48578.0
2023-09-14 12:55:00,17.3,17.31,17.3,17.31,31626.0,15.7229,15.732,15.7229,15.732,31626.0
2023-09-14 13:00:00,17.3,17.31,17.3,17.3,99016.0,15.7229,15.732,15.7229,15.7229,99016.0
2023-09-14 13:05:00,17.3,17.31,17.3,17.3,40652.0,15.7229,15.732,15.7229,15.7229,40652.0
2023-09-14 13:10:00,17.3,17.31,17.3,17.3,32041.0,15.7229,15.732,15.7229,15.7229,32041.0
2023-09-14 13:15:00,17.3,17.31,17.3,17.31,23195.0,15.7229,15.732,15.7229,15.732,23195.0
2023-09-14 13:20:00,17.31,17.31,17.3,17.3,20324.0,15.732,15.732,15.7229,15.7229,20324.0
2023-09-14 13:25:00,17.3,17.31,17.3,17.3,64718.0,15.7229,15.732,15.7229,15.7229,64718.0
2023-09-14 13:30:00,17.3,17.32,17.3,17.32,55807.0,15.7229,15.7411,15.7229,15.7411,55807.0
2023-09-14 13:35:00,17.32,17.32,17.31,17.32,55825.0,15.7411,15.7411,15.732,15.7411,55825.0
2023-09-14 13:40:00,17.32,17.32,17.3,17.3,85425.0,15.7411,15.7411,15.7229,15.7229,85425.0
2023-09-14 13:45:00,17.3,17.31,17.3,17.31,29276.0,15.7229,15.732,15.7229,15.732,29276.0
2023-09-14 13:50:00,17.3,17.32,17.3,17.32,85298.0,15.7229,15.7411,15.7229,15.7411,85298.0
2023-09-14 13:55:00,17.32,17.33,17.31,17.32,53058.0,15.7411,15.7501,15.732,15.7411,53058.0
2023-09-14 14:00:00,17.32,17.33,17.31,17.32,83467.0,15.7411,15.7501,15.732,15.7411,83467.0
2023-09-14 14:05:00,17.32,17.33,17.32,17.33,65559.0,15.7411,15.7501,15.7411,15.7501,65559.0
2023-09-14 14:10:00,17.32,17.33,17.32,17.32,32613.0,15.7411,15.7501,15.7411,15.7411,32613.0
2023-09-14 14:15:00,17.32,17.33,17.31,17.32,82069.0,15.7411,15.7501,15.732,15.7411,82069.0
2023-09-14 14:20:00,17.32,17.33,17.31,17.32,78081.0,15.7411,15.7501,15.732,15.7411,78081.0
2023-09-14 14:25:00,17.32,17.32,17.3,17.3,55456.0,15.7411,15.7411,15.7229,15.7229,55456.0
2023-09-14 14:30:00,17.3,17.31,17.3,17.31,36815.0,15.7229,15.732,15.7229,15.732,36815.0
2023-09-14 14:35:00,17.3,17.31,17.3,17.3,43913.0,15.7229,15.732,15.7229,15.7229,43913.0
2023-09-14 14:40:00,17.31,17.31,17.3,17.31,90656.0,15.732,15.732,15.7229,15.732,90656.0
2023-09-14 14:45:00,17.3,17.31,17.3,17.31,59162.0,15.7229,15.732,15.7229,15.732,59162.0
2023-09-14 14:50:00,17.3,17.31,17.3,17.31,28958.0,15.7229,15.732,15.7229,15.732,28958.0
2023-09-14 14:55:00,17.31,17.31,17.3,17.3,47338.0,15.732,15.732,15.7229,15.7229,47338.0
2023-09-14 15:00:00,17.3,17.32,17.3,17.32,104940.0,15.7229,15.7411,15.7229,15.7411,104940.0
2023-09-14 15:05:00,17.32,17.33,17.31,17.32,175802.0,15.7411,15.7501,15.732,15.7411,175802.0
2023-09-14 15:10:00,17.32,17.32,17.3,17.3,44145.0,15.7411,15.7411,15.7229,15.7229,44145.0
2023-09-14 15:15:00,17.3,17.31,17.3,17.3,44290.0,15.7229,15.732,15.7229,15.7229,44290.0
2023-09-14 15:20:00,17.3,17.31,17.3,17.3,127882.0,15.7229,15.732,15.7229,15.7229,127882.0
2023-09-14 15:25:00,17.3,17.31,17.3,17.3,78348.0,15.7229,15.732,15.7229,15.7229,78348.0
2023-09-14 15:30:00,17.3,17.31,17.28,17.29,126540.0,15.7229,15.732,15.7047,15.7138,126540.0
2023-09-14 15:35:00,17.29,17.29,17.28,17.29,109202.0,15.7138,15.7138,15.7047,15.7138,109202.0
2023-09-14 15:40:00,17.29,17.32,17.28,17.32,382834.0,15.7138,15.7411,15.7047,15.7411,382834.0
2023-09-14 15:45:00,17.32,17.32,17.3,17.3,192333.0,15.7411,15.7411,15.7229,15.7229,192333.0
2023-09-14 15:50:00,17.31,17.31,17.29,17.3,709927.0,15.732,15.732,15.7138,15.7229,709927.0
2023-09-14 15:55:00,17.3,17.31,17.29,17.31,753447.0,15.7229,15.732,15.7138,15.732,753447.0
2023-09-15 09:30:00,17.2,17.34,17.16,17.34,2473069.0,15.632,15.7592,15.5956,15.7592,2473069.0
2023-09-15 09:35:00,17.34,17.36,17.29,17.3,179906.0,15.7592,15.7774,15.7138,15.7229,179906.0
2023-09-15 09:40:00,17.3,17.35,17.29,17.34,98519.0,15.7229,15.7683,15.7138,15.7592,98519.0
2023-09-15 09:45:00,17.35,17.36,17.34,17.35,89793.0,15.7683,15.7774,15.7592,15.7683,89793.0
2023-09-15 09:50:00,17.35,17.36,17.32,17.36,62334.0,15.7683,15.7774,15.7411,15.7774,62334.0
2023-09-15 09:55:00,17.36,17.37,17.33,17.34,127095.0,15.7774,15.7865,15.7501,15.7592,127095.0
2023-09-15 10:00:00,17.35,17.4,17.34,17.39,171318.0,15.7683,15.8138,15.7592,15.8047,171318.0
2023-09-15 10:05:00,17.39,17.4,17.36,17.37,80116.0,15.8047,15.8138,15.7774,15.7865,80116.0
2023-09-15 10:10:00,17.37,17.38,17.32,17.33,103307.0,15.7865,15.7956,15.7411,15.7501,103307.0
2023-09-15 10:15:00,17.32,17.33,17.31,17.32,68116.0,15.7411,15.7501,15.732,15.7411,68116.0
2023-09-15 10:20:00,17.32,17.33,17.3,17.32,89720.0,15.7411,15.7501,15.7229,15.7411,89720.0
2023-09-15 10:25:00,17.32,17.37,17.32,17.37,72054.0,15.7411,15.7865,15.7411,15.7865,72054.0
2023-09-15 10:30:00,17.37,17.37,17.35,17.36,156831.0,15.7865,15.7865,15.7683,15.7774,156831.0
2023-09-15 10:35:00,17.36,17.37,17.35,17.37,50041.0,15.7774,15.7865,15.7683,15.7865,50041.0
2023-09-15 10:40:00,17.37,17.38,17.36,17.37,62067.0,15.7865,15.7956,15.7774,15.7865,62067.0
2023-09-15 10:45:00,17.38,17.38,17.35,17.36,74549.0,15.7956,15.7956,15.7683,15.7774,74549.0
2023-09-15 10:50:00,17.35,17.36,17.32,17.34,71806.0,15.7683,15.7774,15.7411,15.7592,71806.0
2023-09-15 10:55:00,17.34,17.34,17.29,17.3,68941.0,15.7592,15.7592,15.7138,15.7229,68941.0
2023-09-15 11:00:00,17.3,17.3,17.29,17.3,39683.0,15.7229,15.7229,15.7138,15.7229,39683.0
2023-09-15 11:05:00,17.29,17.3,17.27,17.28,82202.0,15.7138,15.7229,15.6956,15.7047,82202.0
2023-09-15 11:10:00,17.28,17.28,17.26,17.27,180775.0,15.7047,15.7047,15.6865,15.6956,180775.0
2023-09-15 11:15:00,17.28,17.3,17.26,17.3,86071.0,15.7047,15.7229,15.6865,15.7229,86071.0
2023-09-15 11:20:00,17.3,17.3,17.28,17.29,130618.0,15.7229,15.7229,15.7047,15.7138,130618.0
2023-09-15 11:25:00,17.29,17.32,17.28,17.31,156291.0,15.7138,15.7411,15.7047,15.732,156291.0
2023-09-15 11:30:00,17.32,17.33,17.3,17.31,139752.0,15.7411,15.7501,15.7229,15.732,139752.0
2023-09-15 11:35:00,17.3,17.31,17.29,17.3,47517.0,15.7229,15.732,15.7138,15.7229,47517.0
2023-09-15 11:40:00,17.3,17.32,17.3,17.32,51777.0,15.7229,15.7411,15.7229,15.7411,51777.0
2023-09-15 11:45:00,17.32,17.32,17.31,17.31,34703.0,15.7411,15.7411,15.732,15.732,34703.0
2023-09-15 11:50:00,17.32,17.32,17.3,17.32,78223.0,15.7411,15.7411,15.7229,15.7411,78223.0
2023-09-15 11:55:00,17.31,17.33,17.31,17.32,68571.0,15.732,15.7501,15.732,15.7411,68571.0
2023-09-15 12:00:00,17.31,17.33,17.3,17.31,63849.0,15.732,15.7501,15.7229,15.732,63849.0
2023-09-15 12:05:00,17.32,17.33,17.31,17.32,100428.0,15.7411,15.7501,15.732,15.7411,100428.0
2023-09-15 12:10:00,17.32,17.32,17.29,17.29,75367.0,15.7411,15.7411,15.7138,15.7138,75367.0
2023-09-15 12:15:00,17.29,17.31,17.29,17.3,44048.0,15.7138,15.732,15.7138,15.7229,44048.0
2023-09-15 12:20:00,17.3,17.31,17.29,17.29,53677.0,15.7229,15.732,15.7138,15.7138,53677.0
2023-09-15 12:25:00,17.29,17.3,17.27,17.27,46797.0,15.7138,15.7229,15.6956,15.6956,46797.0
2023-09-15 12:30:00,17.27,17.28,17.26,17.27,78747.0,15.6956,15.7047,15.6865,15.6956,78747.0
2023-09-15 12:35:00,17.27,17.27,17.26,17.27,26077.0,15.6956,15.6956,15.6865,15.6956,26077.0
2023-09-15 12:40:00,17.27,17.28,17.26,17.28,109899.0,15.6956,15.7047,15.6865,15.7047,109899.0
2023-09-15 12:45:00,17.28,17.28,17.27,17.28,26760.0,15.7047,15.7047,15.6956,15.7047,26760.0
2023-09-15 12:50:00,17.27,17.28,17.25,17.25,176400.0,15.6956,15.7047,15.6774,15.6774,176400.0
2023-09-15 12:55:00,17.25,17.26,17.23,17.23,86854.0,15.6774,15.6865,15.6593,15.6593,86854.0
2023-09-15 13:00:00,17.23,17.24,17.21,17.21,117909.0,15.6593,15.6684,15.6411,15.6411,117909.0
2023-09-15 13:05:00,17.21,17.22,17.19,17.21,120126.0,15.6411,15.6502,15.6229,15.6411,120126.0
2023-09-15 13:10:00,17.21,17.21,17.19,17.2,89409.0,15.6411,15.6411,15.6229,15.632,89409.0
2023-09-15 13:15:00,17.2,17.2,17.19,17.2,45885.0,15.632,15.632,15.6229,15.632,45885.0
2023-09-15 13:20:00,17.19,17.2,17.18,17.19,81356.0,15.6229,15.632,15.6138,15.6229,81356.0
2023-09-15 13:25:00,17.19,17.19,17.18,17.19,22446.0,15.6229,15.6229,15.6138,15.6229,22446.0
2023-09-15 13:30:00,17.19,17.2,17.17,17.2,95799.0,15.6229,15.632,15.6047,15.632,95799.0
2023-09-15 13:35:00,17.19,17.21,17.19,17.21,53784.0,15.6229,15.6411,15.6229,15.6411,53784.0
2023-09-15 13:40:00,17.2,17.22,17.2,17.21,91105.0,15.632,15.6502,15.632,15.6411,91105.0
2023-09-15 13:45:00,17.21,17.22,17.21,17.21,23454.0,15.6411,15.6502,15.6411,15.6411,23454.0
2023-09-15 13:50:00,17.21,17.22,17.21,17.21,24761.0,15.6411,15.6502,15.6411,15.6411,24761.0
2023-09-15 13:55:00,17.21,17.22,17.21,17.21,93254.0,15.6411,15.6502,15.6411,15.6411,93254.0
2023-09-15 14:00:00,17.21,17.22,17.19,17.19,94602.0,15.6411,15.6502,15.6229,15.6229,94602.0
2023-09-15 14:05:00,17.2,17.2,17.18,17.18,175028.0,15.632,15.632,15.6138,15.6138,175028.0
2023-09-15 14:10:00,17.19,17.19,17.17,17.18,78056.0,15.6229,15.6229,15.6047,15.6138,78056.0
2023-09-15 14:15:00,17.18,17.19,17.17,17.19,77753.0,15.6138,15.6229,15.6047,15.6229,77753.0
2023-09-15 14:20:00,17.19,17.2,17.18,17.2,63282.0,15.6229,15.632,15.6138,15.632,63282.0
2023-09-15 14:25:00,17.2,17.21,17.19,17.21,62600.0,15.632,15.6411,15.6229,15.6411,62600.0
2023-09-15 14:30:00,17.21,17.21,17.19,17.21,86417.0,15.6411,15.6411,15.6229,15.6411,86417.0
2023-09-15 14:35:00,17.21,17.21,17.2,17.21,73766.0,15.6411,15.6411,15.632,15.6411,73766.0
2023-09-15 14:40:00,17.21,17.21,17.2,17.21,125254.0,15.6411,15.6411,15.632,15.6411,125254.0
2023-09-15 14:45:00,17.21,17.21,17.16,17.16,427547.0,15.6411,15.6411,15.5956,15.5956,427547.0
2023-09-15 14:50:00,17.16,17.17,17.13,17.14,341402.0,15.5956,15.6047,15.5684,15.5775,341402.0
2023-09-15 14:55:00,17.14,17.18,17.14,17.18,128060.0,15.5775,15.6138,15.5775,15.6138,128060.0
2023-09-15 15:00:00,17.18,17.18,17.16,17.18,127608.0,15.6138,15.6138,15.5956,15.6138,127608.0
2023-09-15 15:05:00,17.18,17.18,17.16,17.18,108961.0,15.6138,15.6138,15.5956,15.6138,108961.0
2023-09-15 15:10:00,17.18,17.18,17.15,17.16,521135.0,15.6138,15.6138,15.5866,15.5956,521135.0
2023-09-15 15:15:00,17.16,17.18,17.16,17.18,147332.0,15.5956,15.6138,15.5956,15.6138,147332.0
2023-09-15 15:20:00,17.18,17.18,17.15,17.16,193298.0,15.6138,15.6138,15.5866,15.5956,193298.0
2023-09-15 15:25:00,17.15,17.16,17.14,17.16,251214.0,15.5866,15.5956,15.5775,15.5956,251214.0
2023-09-15 15:30:00,17.16,17.16,17.14,17.15,207183.0,15.5956,15.5956,15.5775,15.5866,207183.0
2023-09-15 15:35:00,17.14,17.16,17.13,17.13,318568.0,15.5775,15.5956,15.5684,15.5684,318568.0
2023-09-15 15:40:00,17.13,17.14,17.11,17.12,462108.0,15.5684,15.5775,15.5502,15.5593,462108.0
2023-09-15 15:45:00,17.11,17.12,17.09,17.1,774642.0,15.5502,15.5593,15.532,15.5411,774642.0
2023-09-15 15:50:00,17.1,17.12,17.09,17.12,546141.0,15.5411,15.5593,15.532,15.5593,546141.0
2023-09-15 15:55:00,17.12,17.12,17.04,17.06,2073348.0,15.5593,15.5593,15.4866,15.5048,2073348.0
2023-09-18 09:30:00,17.08,17.14,17.02,17.05,306092.0,15.5229,15.5775,15.4684,15.4957,306092.0
2023-09-18 09:35:00,17.05,17.09,17.0,17.02,149878.0,15.4957,15.532,15.4502,15.4684,149878.0
2023-09-18 09:40:00,17.02,17.04,16.98,16.99,120073.0,15.4684,15.4866,15.4321,15.4411,120073.0
2023-09-18 09:45:00,17.0,17.02,16.93,16.93,162481.0,15.4502,15.4684,15.3866,15.3866,162481.0
2023-09-18 09:50:00,16.94,16.95,16.91,16.94,106553.0,15.3957,15.4048,15.3684,15.3957,106553.0
2023-09-18 09:55:00,16.94,16.96,16.92,16.96,252248.0,15.3957,15.4139,15.3775,15.4139,252248.0
2023-09-18 10:00:00,16.96,17.02,16.95,17.02,98921.0,15.4139,15.4684,15.4048,15.4684,98921.0
2023-09-18 10:05:00,17.01,17.08,17.0,17.07,136660.0,15.4593,15.5229,15.4502,15.5138,136660.0
2023-09-18 10:10:00,17.07,17.09,17.06,17.07,86766.0,15.5138,15.532,15.5048,15.5138,86766.0
2023-09-18 10:15:00,17.07,17.08,17.06,17.08,44288.0,15.5138,15.5229,15.5048,15.5229,44288.0
2023-09-18 10:20:00,17.08,17.08,17.05,17.07,82537.0,15.5229,15.5229,15.4957,15.5138,82537.0
2023-09-18 10:25:00,17.06,17.08,17.06,17.07,45501.0,15.5048,15.5229,15.5048,15.5138,45501.0
2023-09-18 10:30:00,17.08,17.11,17.07,17.09,318154.0,15.5229,15.5502,15.5138,15.532,318154.0
2023-09-18 10:35:00,17.09,17.12,17.09,17.1,228234.0,15.532,15.5593,15.532,15.5411,228234.0
2023-09-18 10:40:00,17.1,17.1,17.07,17.08,100006.0,15.5411,15.5411,15.5138,15.5229,100006.0
2023-09-18 10:45:00,17.09,17.1,17.08,17.09,45591.0,15.532,15.5411,15.5229,15.532,45591.0
2023-09-18 10:50:00,17.09,17.11,17.08,17.08,179970.0,15.532,15.5502,15.5229,15.5229,179970.0
2023-09-18 10:55:00,17.08,17.09,17.07,17.07,133877.0,15.5229,15.532,15.5138,15.5138,133877.0
2023-09-18 11:00:00,17.06,17.08,17.06,17.07,64436.0,15.5048,15.5229,15.5048,15.5138,64436.0
2023-09-18 11:05:00,17.07,17.09,17.07,17.07,87478.0,15.5138,15.532,15.5138,15.5138,87478.0
2023-09-18 11:10:00,17.07,17.08,17.04,17.05,372070.0,15.5138,15.5229,15.4866,15.4957,372070.0
2023-09-18 11:15:00,17.04,17.04,17.02,17.03,124072.0,15.4866,15.4866,15.4684,15.4775,124072.0
2023-09-18 11:20:00,17.03,17.05,17.02,17.04,122274.0,15.4775,15.4957,15.4684,15.4866,122274.0
2023-09-18 11:25:00,17.04,17.04,17.03,17.04,39664.0,15.4866,15.4866,15.4775,15.4866,39664.0
2023-09-18 11:30:00,17.04,17.05,17.03,17.04,99784.0,15.4866,15.4957,15.4775,15.4866,99784.0
2023-09-18 11:35:00,17.04,17.05,17.02,17.05,142508.0,15.4866,15.4957,15.4684,15.4957,142508.0
2023-09-18 11:40:00,17.05,17.07,17.04,17.07,61122.0,15.4957,15.5138,15.4866,15.5138,61122.0
2023-09-18 11:45:00,17.07,17.07,17.05,17.05,52654.0,15.5138,15.5138,15.4957,15.4957,52654.0
2023-09-18 11:50:00,17.05,17.06,17.05,17.05,31842.0,15.4957,15.5048,15.4957,15.4957,31842.0
2023-09-18 11:55:00,17.05,17.06,17.04,17.06,121464.0,15.4957,15.5048,15.4866,15.5048,121464.0
2023-09-18 12:00:00,17.05,17.07,17.05,17.05,103668.0,15.4957,15.5138,15.4957,15.4957,103668.0
2023-09-18 12:05:00,17.05,17.06,17.03,17.03,104005.0,15.4957,15.5048,15.4775,15.4775,104005.0
2023-09-18 12:10:00,17.04,17.04,17.02,17.03,90667.0,15.4866,15.4866,15.4684,15.4775,90667.0
2023-09-18 12:15:00,17.02,17.03,17.02,17.03,44811.0,15.4684,15.4775,15.4684,15.4775,44811.0
2023-09-18 12:20:00,17.03,17.03,17.02,17.03,48655.0,15.4775,15.4775,15.4684,15.4775,48655.0
2023-09-18 12:25:00,17.03,17.04,17.02,17.04,107555.0,15.4775,15.4866,15.4684,15.4866,107555.0
2023-09-18 12:30:00,17.04,17.05,17.03,17.05,188282.0,15.4866,15.4957,15.4775,15.4957,188282.0
2023-09-18 12:35:00,17.05,17.05,17.03,17.05,109676.0,15.4957,15.4957,15.4775,15.4957,109676.0
2023-09-18 12:40:00,17.05,17.05,17.03,17.05,69983.0,15.4957,15.4957,15.4775,15.4957,69983.0
2023-09-18 12:45:00,17.05,17.05,17.04,17.05,36954.0,15.4957,15.4957,15.4866,15.4957,36954.0
2023-09-18 12:50:00,17.05,17.05,17.03,17.04,41478.0,15.4957,15.4957,15.4775,15.4866,41478.0
2023-09-18 12:55:00,17.04,17.04,17.03,17.04,48610.0,15.4866,15.4866,15.4775,15.4866,48610.0
2023-09-18 13:00:00,17.03,17.04,17.02,17.04,90163.0,15.4775,15.4866,15.4684,15.4866,90163.0
2023-09-18 13:05:00,17.04,17.04,17.02,17.02,70207.0,15.4866,15.4866,15.4684,15.4684,70207.0
2023-09-18 13:10:00,17.03,17.03,17.01,17.02,91334.0,15.4775,15.4775,15.4593,15.4684,91334.0
2023-09-18 13:15:00,17.02,17.02,17.0,17.01,66138.0,15.4684,15.4684,15.4502,15.4593,66138.0
2023-09-18 13:20:00,17.0,17.01,17.0,17.01,96346.0,15.4502,15.4593,15.4502,15.4593,96346.0
2023-09-18 13:25:00,17.01,17.01,17.0,17.01,41758.0,15.4593,15.4593,15.4502,15.4593,41758.0
2023-09-18 13:30:00,17.01,17.02,17.0,17.02,63680.0,15.4593,15.4684,15.4502,15.4684,63680.0
2023-09-18 13:35:00,17.02,17.03,17.01,17.03,76558.0,15.4684,15.4775,15.4593,15.4775,76558.0
2023-09-18 13:40:00,17.03,17.03,17.02,17.03,36271.0,15.4775,15.4775,15.4684,15.4775,36271.0
2023-09-18 13:45:00,17.03,17.03,17.01,17.03,94153.0,15.4775,15.4775,15.4593,15.4775,94153.0
2023-09-18 13:50:00,17.02,17.03,17.01,17.02,106141.0,15.4684,15.4775,15.4593,15.4684,106141.0
2023-09-18 13:55:00,17.01,17.02,17.01,17.02,29620.0,15.4593,15.4684,15.4593,15.4684,29620.0
2023-09-18 14:00:00,17.02,17.02,17.0,17.01,71215.0,15.4684,15.4684,15.4502,15.4593,71215.0
2023-09-18 14:05:00,17.01,17.02,17.0,17.01,90363.0,15.4593,15.4684,15.4502,15.4593,90363.0
2023-09-18 14:10:00,17.01,17.01,17.0,17.01,15932.0,15.4593,15.4593,15.4502,15.4593,15932.0
2023-09-18 14:15:00,17.0,17.02,16.99,17.0,136049.0,15.4502,15.4684,15.4411,15.4502,136049.0
2023-09-18 14:20:00,17.0,17.01,16.99,17.0,182685.0,15.4502,15.4593,15.4411,15.4502,182685.0
2023-09-18 14:25:00,17.0,17.0,16.98,17.0,109018.0,15.4502,15.4502,15.4321,15.4502,109018.0
2023-09-18 14:30:00,17.0,17.0,16.99,17.0,52594.0,15.4502,15.4502,15.4411,15.4502,52594.0
2023-09-18 14:35:00,17.0,17.0,16.99,17.0,72268.0,15.4502,15.4502,15.4411,15.4502,72268.0
2023-09-18 14:40:00,16.99,17.0,16.99,17.0,44932.0,15.4411,15.4502,15.4411,15.4502,44932.0
2023-09-18 14:45:00,17.0,17.0,16.99,17.0,81427.0,15.4502,15.4502,15.4411,15.4502,81427.0
2023-09-18 14:50:00,16.99,17.01,16.99,17.0,224227.0,15.4411,15.4593,15.4411,15.4502,224227.0
2023-09-18 14:55:00,17.0,17.0,16.99,17.0,38633.0,15.4502,15.4502,15.4411,15.4502,38633.0
2023-09-18 15:00:00,17.0,17.0,16.99,17.0,44727.0,15.4502,15.4502,15.4411,15.4502,44727.0
2023-09-18 15:05:00,17.0,17.01,16.99,17.0,250078.0,15.4502,15.4593,15.4411,15.4502,250078.0
2023-09-18 15:10:00,17.0,17.0,16.99,17.0,75388.0,15.4502,15.4502,15.4411,15.4502,75388.0
2023-09-18 15:15:00,17.0,17.0,16.98,16.98,126972.0,15.4502,15.4502,15.4321,15.4321,126972.0
2023-09-18 15:20:00,16.98,17.01,16.98,17.01,181666.0,15.4321,15.4593,15.4321,15.4593,181666.0
2023-09-18 15:25:00,17.01,17.01,17.0,17.01,109951.0,15.4593,15.4593,15.4502,15.4593,109951.0
2023-09-18 15:30:00,17.01,17.01,17.0,17.01,90858.0,15.4593,15.4593,15.4502,15.4593,90858.0
2023-09-18 15:35:00,17.01,17.02,17.0,17.02,154868.0,15.4593,15.4684,15.4502,15.4684,154868.0
2023-09-18 15:40:00,17.02,17.02,17.01,17.02,103071.0,15.4684,15.4684,15.4593,15.4684,103071.0
2023-09-18 15:45:00,17.02,17.02,17.01,17.02,274795.0,15.4684,15.4684,15.4593,15.4684,274795.0
2023-09-18 15:50:00,17.01,17.02,17.01,17.02,263117.0,15.4593,15.4684,15.4593,15.4684,263117.0
2023-09-18 15:55:00,17.01,17.03,17.01,17.03,665562.0,15.4593,15.4775,15.4593,15.4775,665562.0
2023-09-19 09:30:00,17.13,17.13,17.09,17.1,219132.0,15.5684,15.5684,15.532,15.5411,219132.0
2023-09-19 09:35:00,17.09,17.11,17.07,17.09,72766.0,15.532,15.5502,15.5138,15.532,72766.0
2023-09-19 09:40:00,17.1,17.1,17.0,17.02,79850.0,15.5411,15.5411,15.4502,15.4684,79850.0
2023-09-19 09:45:00,17.03,17.06,17.02,17.03,233973.0,15.4775,15.5048,15.4684,15.4775,233973.0
2023-09-19 09:50:00,17.03,17.07,17.02,17.06,109927.0,15.4775,15.5138,15.4684,15.5048,109927.0
2023-09-19 09:55:00,17.05,17.07,17.03,17.05,77974.0,15.4957,15.5138,15.4775,15.4957,77974.0
2023-09-19 10:00:00,17.05,17.05,17.03,17.03,88977.0,15.4957,15.4957,15.4775,15.4775,88977.0
2023-09-19 10:05:00,17.04,17.04,17.02,17.03,93159.0,15.4866,15.4866,15.4684,15.4775,93159.0
2023-09-19 10:10:00,17.03,17.04,17.02,17.04,86939.0,15.4775,15.4866,15.4684,15.4866,86939.0
2023-09-19 10:15:00,17.04,17.04,17.02,17.04,97411.0,15.4866,15.4866,15.4684,15.4866,97411.0
2023-09-19 10:20:00,17.03,17.04,17.01,17.03,92306.0,15.4775,15.4866,15.4593,15.4775,92306.0
2023-09-19 10:25:00,17.03,17.03,17.01,17.02,80947.0,15.4775,15.4775,15.4593,15.4684,80947.0
2023-09-19 10:30:00,17.02,17.04,17.0,17.04,105859.0,15.4684,15.4866,15.4502,15.4866,105859.0
2023-09-19 10:35:00,17.04,17.07,17.03,17.05,193985.0,15.4866,15.5138,15.4775,15.4957,193985.0
2023-09-19 10:40:00,17.05,17.07,17.05,17.07,53815.0,15.4957,15.5138,15.4957,15.5138,53815.0
2023-09-19 10:45:00,17.07,17.07,17.05,17.05,81380.0,15.5138,15.5138,15.4957,15.4957,81380.0
2023-09-19 10:50:00,17.05,17.06,17.04,17.05,156493.0,15.4957,15.5048,15.4866,15.4957,156493.0
2023-09-19 10:55:00,17.05,17.06,17.04,17.05,103994.0,15.4957,15.5048,15.4866,15.4957,103994.0
2023-09-19 11:00:00,17.05,17.05,17.03,17.05,202707.0,15.4957,15.4957,15.4775,15.4957,202707.0
2023-09-19 11:05:00,17.05,17.05,17.02,17.03,249285.0,15.4957,15.4957,15.4684,15.4775,249285.0
2023-09-19 11:10:00,17.03,17.03,16.99,17.02,292219.0,15.4775,15.4775,15.4411,15.4684,292219.0
2023-09-19 11:15:00,17.02,17.03,17.0,17.02,127553.0,15.4684,15.4775,15.4502,15.4684,127553.0
2023-09-19 11:20:00,17.01,17.02,16.99,16.99,64966.0,15.4593,15.4684,15.4411,15.4411,64966.0
2023-09-19 11:25:00,17.0,17.01,16.99,17.01,81846.0,15.4502,15.4593,15.4411,15.4593,81846.0
2023-09-19 11:30:00,17.01,17.01,17.0,17.0,71486.0,15.4593,15.4593,15.4502,15.4502,71486.0
2023-09-19 11:35:00,17.01,17.02,17.0,17.01,133896.0,15.4593,15.4684,15.4502,15.4593,133896.0
2023-09-19 11:40:00,17.01,17.02,17.0,17.02,63518.0,15.4593,15.4684,15.4502,15.4684,63518.0
2023-09-19 11:45:00,17.02,17.02,17.01,17.02,23704.0,15.4684,15.4684,15.4593,15.4684,23704.0
2023-09-19 11:50:00,17.02,17.02,17.0,17.01,39012.0,15.4684,15.4684,15.4502,15.4593,39012.0
2023-09-19 11:55:00,17.01,17.01,16.99,17.01,137186.0,15.4593,15.4593,15.4411,15.4593,137186.0
2023-09-19 12:00:00,17.0,17.01,16.99,17.0,30498.0,15.4502,15.4593,15.4411,15.4502,30498.0
2023-09-19 12:05:00,17.0,17.0,16.98,16.98,45761.0,15.4502,15.4502,15.4321,15.4321,45761.0
2023-09-19 12:10:00,16.98,16.99,16.97,16.98,161499.0,15.4321,15.4411,15.423,15.4321,161499.0
2023-09-19 12:15:00,16.98,16.99,16.98,16.98,34085.0,15.4321,15.4411,15.4321,15.4321,34085.0
2023-09-19 12:20:00,16.98,16.99,16.98,16.98,32242.0,15.4321,15.4411,15.4321,15.4321,32242.0
2023-09-19 12:25:00,16.98,16.99,16.96,16.96,65274.0,15.4321,15.4411,15.4139,15.4139,65274.0
2023-09-19 12:30:00,16.96,16.97,16.94,16.94,170007.0,15.4139,15.423,15.3957,15.3957,170007.0
2023-09-19 12:35:00,16.95,16.96,16.94,16.95,137303.0,15.4048,15.4139,15.3957,15.4048,137303.0
2023-09-19 12:40:00,16.95,16.96,16.94,16.96,47361.0,15.4048,15.4139,15.3957,15.4139,47361.0
2023-09-19 12:45:00,16.95,16.96,16.93,16.95,71530.0,15.4048,15.4139,15.3866,15.4048,71530.0
2023-09-19 12:50:00,16.95,16.95,16.91,16.91,123648.0,15.4048,15.4048,15.3684,15.3684,123648.0
2023-09-19 12:55:00,16.91,16.93,16.9,16.91,118068.0,15.3684,15.3866,15.3593,15.3684,118068.0
2023-09-19 13:00:00,16.91,16.92,16.87,16.89,149791.0,15.3684,15.3775,15.3321,15.3503,149791.0
2023-09-19 13:05:00,16.88,16.89,16.86,16.88,167863.0,15.3412,15.3503,15.323,15.3412,167863.0
2023-09-19 13:10:00,16.88,16.88,16.85,16.87,136117.0,15.3412,15.3412,15.3139,15.3321,136117.0
2023-09-19 13:15:00,16.87,16.87,16.86,16.87,73891.0,15.3321,15.3321,15.323,15.3321,73891.0
2023-09-19 13:20:00,16.87,16.88,16.86,16.87,138646.0,15.3321,15.3412,15.323,15.3321,138646.0
2023-09-19 13:25:00,16.88,16.88,16.86,16.88,138966.0,15.3412,15.3412,15.323,15.3412,138966.0
2023-09-19 13:30:00,16.88,16.91,16.87,16.89,196243.0,15.3412,15.3684,15.3321,15.3503,196243.0
2023-09-19 13:35:00,16.89,16.9,16.88,16.89,65235.0,15.3503,15.3593,15.3412,15.3503,65235.0
2023-09-19 13:40:00,16.88,16.89,16.87,16.88,48665.0,15.3412,15.3503,15.3321,15.3412,48665.0
2023-09-19 13:45:00,16.87,16.88,16.86,16.86,88731.0,15.3321,15.3412,15.323,15.323,88731.0
2023-09-19 13:50:00,16.86,16.88,16.85,16.88,200364.0,15.323,15.3412,15.3139,15.3412,200364.0
2023-09-19 13:55:00,16.87,16.88,16.86,16.86,310269.0,15.3321,15.3412,15.323,15.323,310269.0
2023-09-19 14:00:00,16.87,16.87,16.85,16.87,142992.0,15.3321,15.3321,15.3139,15.3321,142992.0
2023-09-19 14:05:00,16.86,16.87,16.85,16.85,188872.0,15.323,15.3321,15.3139,15.3139,188872.0
2023-09-19 14:10:00,16.86,16.86,16.84,16.84,154581.0,15.323,15.323,15.3048,15.3048,154581.0
2023-09-19 14:15:00,16.84,16.85,16.83,16.85,180627.0,15.3048,15.3139,15.2957,15.3139,180627.0
2023-09-19 14:20:00,16.85,16.85,16.83,16.85,101328.0,15.3139,15.3139,15.2957,15.3139,101328.0
2023-09-19 14:25:00,16.84,16.85,16.82,16.84,213562.0,15.3048,15.3139,15.2866,15.3048,213562.0
2023-09-19 14:30:00,16.84,16.86,16.83,16.86,155664.0,15.3048,15.323,15.2957,15.323,155664.0
2023-09-19 14:35:00,16.85,16.88,16.85,16.87,193857.0,15.3139,15.3412,15.3139,15.3321,193857.0
2023-09-19 14:40:00,16.87,16.89,16.87,16.88,75777.0,15.3321,15.3503,15.3321,15.3412,75777.0
2023-09-19 14:45:00,16.89,16.9,16.88,16.89,89723.0,15.3503,15.3593,15.3412,15.3503,89723.0
2023-09-19 14:50:00,16.89,16.89,16.87,16.89,172992.0,15.3503,15.3503,15.3321,15.3503,172992.0
2023-09-19 14:55:00,16.89,16.89,16.87,16.87,169288.0,15.3503,15.3503,15.3321,15.3321,169288.0
2023-09-19 15:00:00,16.88,16.89,16.87,16.87,160316.0,15.3412,15.3503,15.3321,15.3321,160316.0
2023-09-19 15:05:00,16.87,16.89,16.87,16.88,168251.0,15.3321,15.3503,15.3321,15.3412,168251.0
2023-09-19 15:10:00,16.89,16.89,16.87,16.88,139062.0,15.3503,15.3503,15.3321,15.3412,139062.0
2023-09-19 15:15:00,16.88,16.88,16.86,16.88,192119.0,15.3412,15.3412,15.323,15.3412,192119.0
2023-09-19 15:20:00,16.89,16.89,16.88,16.89,115460.0,15.3503,15.3503,15.3412,15.3503,115460.0
2023-09-19 15:25:00,16.89,16.9,16.88,16.89,323520.0,15.3503,15.3593,15.3412,15.3503,323520.0
2023-09-19 15:30:00,16.89,16.89,16.88,16.89,165727.0,15.3503,15.3503,15.3412,15.3503,165727.0
2023-09-19 15:35:00,16.89,16.9,16.88,16.89,176313.0,15.3503,15.3593,15.3412,15.3503,176313.0
2023-09-19 15:40:00,16.89,16.91,16.89,16.89,143874.0,15.3503,15.3684,15.3503,15.3503,143874.0
2023-09-19 15:45:00,16.89,16.92,16.89,16.92,312646.0,15.3503,15.3775,15.3503,15.3775,312646.0
2023-09-19 15:50:00,16.92,16.94,16.91,16.94,275519.0,15.3775,15.3957,15.3684,15.3957,275519.0
2023-09-19 15:55:00,16.94,16.94,16.92,16.93,603533.0,15.3957,15.3957,15.3775,15.3866,603533.0
2023-09-20 09:30:00,16.9,16.96,16.88,16.96,163752.0,15.3593,15.4139,15.3412,15.4139,163752.0
2023-09-20 09:35:00,16.96,16.99,16.93,16.99,131183.0,15.4139,15.4411,15.3866,15.4411,131183.0
2023-09-20 09:40:00,16.98,17.0,16.95,16.96,64930.0,15.4321,15.4502,15.4048,15.4139,64930.0
2023-09-20 09:45:00,16.96,16.97,16.93,16.95,30079.0,15.4139,15.423,15.3866,15.4048,30079.0
2023-09-20 09:50:00,16.95,16.97,16.94,16.96,61552.0,15.4048,15.423,15.3957,15.4139,61552.0
2023-09-20 09:55:00,16.95,16.98,16.95,16.98,45030.0,15.4048,15.4321,15.4048,15.4321,45030.0
2023-09-20 10:00:00,16.98,17.01,16.97,17.0,88268.0,15.4321,15.4593,15.423,15.4502,88268.0
2023-09-20 10:05:00,17.0,17.01,16.99,16.99,99071.0,15.4502,15.4593,15.4411,15.4411,99071.0
2023-09-20 10:10:00,16.99,17.01,16.99,17.01,45096.0,15.4411,15.4593,15.4411,15.4593,45096.0
2023-09-20 10:15:00,17.01,17.02,16.98,16.98,105784.0,15.4593,15.4684,15.4321,15.4321,105784.0
2023-09-20 10:20:00,16.98,17.01,16.98,17.01,53554.0,15.4321,15.4593,15.4321,15.4593,53554.0
2023-09-20 10:25:00,17.01,17.01,17.0,17.0,50011.0,15.4593,15.4593,15.4502,15.4502,50011.0
2023-09-20 10:30:00,17.01,17.01,16.97,16.98,70795.0,15.4593,15.4593,15.423,15.4321,70795.0
2023-09-20 10:35:00,16.98,16.98,16.95,16.96,61600.0,15.4321,15.4321,15.4048,15.4139,61600.0
2023-09-20 10:40:00,16.96,16.98,16.95,16.97,65890.0,15.4139,15.4321,15.4048,15.423,65890.0
2023-09-20 10:45:00,16.98,16.99,16.97,16.99,94000.0,15.4321,15.4411,15.423,15.4411,94000.0
2023-09-20 10:50:00,16.99,17.0,16.98,17.0,62391.0,15.4411,15.4502,15.4321,15.4502,62391.0
2023-09-20 10:55:00,17.0,17.01,16.99,17.0,169222.0,15.4502,15.4593,15.4411,15.4502,169222.0
2023-09-20 11:00:00,17.0,17.03,16.99,17.03,85095.0,15.4502,15.4775,15.4411,15.4775,85095.0
2023-09-20 11:05:00,17.03,17.03,17.02,17.02,98084.0,15.4775,15.4775,15.4684,15.4684,98084.0
2023-09-20 11:10:00,17.03,17.06,17.02,17.04,99680.0,15.4775,15.5048,15.4684,15.4866,99680.0
2023-09-20 11:15:00,17.03,17.04,17.02,17.03,40598.0,15.4775,15.4866,15.4684,15.4775,40598.0
2023-09-20 11:20:00,17.02,17.03,17.01,17.03,46123.0,15.4684,15.4775,15.4593,15.4775,46123.0
2023-09-20 11:25:00,17.02,17.03,16.99,16.99,93448.0,15.4684,15.4775,15.4411,15.4411,93448.0
2023-09-20 11:30:00,16.99,17.0,16.99,16.99,48866.0,15.4411,15.4502,15.4411,15.4411,48866.0
2023-09-20 11:35:00,17.0,17.0,16.99,16.99,50203.0,15.4502,15.4502,15.4411,15.4411,50203.0
2023-09-20 11:40:00,16.99,17.0,16.98,16.99,65387.0,15.4411,15.4502,15.4321,15.4411,65387.0
2023-09-20 11:45:00,16.99,17.0,16.98,16.98,75811.0,15.4411,15.4502,15.4321,15.4321,75811.0
2023-09-20 11:50:00,16.98,16.99,16.97,16.97,52963.0,15.4321,15.4411,15.423,15.423,52963.0
2023-09-20 11:55:00,16.98,16.98,16.95,16.96,62962.0,15.4321,15.4321,15.4048,15.4139,62962.0
2023-09-20 12:00:00,16.96,16.96,16.95,16.95,67415.0,15.4139,15.4139,15.4048,15.4048,67415.0
2023-09-20 12:05:00,16.96,16.96,16.95,16.96,20478.0,15.4139,15.4139,15.4048,15.4139,20478.0
2023-09-20 12:10:00,16.96,16.96,16.94,16.95,43109.0,15.4139,15.4139,15.3957,15.4048,43109.0
2023-09-20 12:15:00,16.94,16.97,16.94,16.96,161291.0,15.3957,15.423,15.3957,15.4139,161291.0
2023-09-20 12:20:00,16.96,16.96,16.95,16.96,39644.0,15.4139,15.4139,15.4048,15.4139,39644.0
2023-09-20 12:25:00,16.96,16.97,16.95,16.96,33526.0,15.4139,15.423,15.4048,15.4139,33526.0
2023-09-20 12:30:00,16.96,16.98,16.96,16.98,42286.0,15.4139,15.4321,15.4139,15.4321,42286.0
2023-09-20 12:35:00,16.98,16.99,16.97,16.98,37443.0,15.4321,15.4411,15.423,15.4321,37443.0
2023-09-20 12:40:00,16.98,16.99,16.98,16.98,28982.0,15.4321,15.4411,15.4321,15.4321,28982.0
2023-09-20 12:45:00,16.98,16.99,16.97,16.98,45467.0,15.4321,15.4411,15.423,15.4321,45467.0
2023-09-20 12:50:00,16.98,16.99,16.98,16.98,16891.0,15.4321,15.4411,15.4321,15.4321,16891.0
2023-09-20 12:55:00,16.98,16.99,16.98,16.98,30846.0,15.4321,15.4411,15.4321,15.4321,30846.0
2023-09-20 13:00:00,16.98,16.99,16.98,16.98,18000.0,15.4321,15.4411,15.4321,15.4321,18000.0
2023-09-20 13:05:00,16.98,16.99,16.97,16.98,78887.0,15.4321,15.4411,15.423,15.4321,78887.0
2023-09-20 13:10:00,16.98,16.99,16.98,16.98,38621.0,15.4321,15.4411,15.4321,15.4321,38621.0
2023-09-20 13:15:00,16.98,16.99,16.98,16.98,69655.0,15.4321,15.4411,15.4321,15.4321,69655.0
2023-09-20 13:20:00,16.98,16.99,16.98,16.98,20782.0,15.4321,15.4411,15.4321,15.4321,20782.0
2023-09-20 13:25:00,16.98,16.99,16.98,16.98,29922.0,15.4321,15.4411,15.4321,15.4321,29922.0
2023-09-20 13:30:00,16.98,16.99,16.98,16.98,19749.0,15.4321,15.4411,15.4321,15.4321,19749.0
2023-09-20 13:35:00,16.98,16.99,16.98,16.99,65474.0,15.4321,15.4411,15.4321,15.4411,65474.0
2023-09-20 13:40:00,16.98,17.0,16.98,17.0,111012.0,15.4321,15.4502,15.4321,15.4502,111012.0
2023-09-20 13:45:00,17.0,17.01,16.99,17.0,48808.0,15.4502,15.4593,15.4411,15.4502,48808.0
2023-09-20 13:50:00,17.0,17.0,16.99,17.0,13179.0,15.4502,15.4502,15.4411,15.4502,13179.0
2023-09-20 13:55:00,17.0,17.0,16.99,17.0,18361.0,15.4502,15.4502,15.4411,15.4502,18361.0
2023-09-20 14:00:00,16.99,16.99,16.94,16.96,105978.0,15.4411,15.4411,15.3957,15.4139,105978.0
2023-09-20 14:05:00,16.96,16.98,16.95,16.97,72288.0,15.4139,15.4321,15.4048,15.423,72288.0
2023-09-20 14:10:00,16.96,16.98,16.95,16.98,152905.0,15.4139,15.4321,15.4048,15.4321,152905.0
2023-09-20 14:15:00,16.98,16.98,16.95,16.95,43876.0,15.4321,15.4321,15.4048,15.4048,43876.0
2023-09-20 14:20:00,16.95,16.97,16.95,16.96,56110.0,15.4048,15.423,15.4048,15.4139,56110.0
2023-09-20 14:25:00,16.96,16.96,16.95,16.95,48394.0,15.4139,15.4139,15.4048,15.4048,48394.0
2023-09-20 14:30:00,16.96,16.99,16.95,16.96,114611.0,15.4139,15.4411,15.4048,15.4139,114611.0
2023-09-20 14:35:00,16.96,16.98,16.95,16.96,96044.0,15.4139,15.4321,15.4048,15.4139,96044.0
2023-09-20 14:40:00,16.96,16.97,16.94,16.95,73292.0,15.4139,15.423,15.3957,15.4048,73292.0
2023-09-20 14:45:00,16.95,16.96,16.93,16.93,109593.0,15.4048,15.4139,15.3866,15.3866,109593.0
2023-09-20 14:50:00,16.94,16.94,16.9,16.91,187451.0,15.3957,15.3957,15.3593,15.3684,187451.0
2023-09-20 14:55:00,16.91,16.94,16.91,16.92,141221.0,15.3684,15.3957,15.3684,15.3775,141221.0
2023-09-20 15:00:00,16.91,16.95,16.91,16.95,87151.0,15.3684,15.4048,15.3684,15.4048,87151.0
2023-09-20 15:05:00,16.95,16.95,16.94,16.95,56973.0,15.4048,15.4048,15.3957,15.4048,56973.0
2023-09-20 15:10:00,16.95,16.96,16.92,16.93,102011.0,15.4048,15.4139,15.3775,15.3866,102011.0
2023-09-20 15:15:00,16.93,16.93,16.91,16.91,77218.0,15.3866,15.3866,15.3684,15.3684,77218.0
2023-09-20 15:20:00,16.91,16.92,16.9,16.92,84171.0,15.3684,15.3775,15.3593,15.3775,84171.0
2023-09-20 15:25:00,16.91,16.93,16.91,16.93,104075.0,15.3684,15.3866,15.3684,15.3866,104075.0
2023-09-20 15:30:00,16.93,16.93,16.89,16.89,159351.0,15.3866,15.3866,15.3503,15.3503,159351.0
2023-09-20 15:35:00,16.89,16.9,16.87,16.88,107654.0,15.3503,15.3593,15.3321,15.3412,107654.0
2023-09-20 15:40:00,16.88,16.89,16.87,16.88,158018.0,15.3412,15.3503,15.3321,15.3412,158018.0
2023-09-20 15:45:00,16.88,16.89,16.86,16.89,234120.0,15.3412,15.3503,15.323,15.3503,234120.0
2023-09-20 15:50:00,16.88,16.89,16.88,16.89,189605.0,15.3412,15.3503,15.3412,15.3503,189605.0
2023-09-20 15:55:00,16.89,16.89,16.85,16.86,677659.0,15.3503,15.3503,15.3139,15.323,677659.0
2023-09-21 09:30:00,16.85,16.89,16.81,16.81,163280.0,15.3139,15.3503,15.2776,15.2776,163280.0
2023-09-21 09:35:00,16.81,16.82,16.73,16.75,152195.0,15.2776,15.2866,15.2048,15.223,152195.0
2023-09-21 09:40:00,16.75,16.79,16.7,16.71,295985.0,15.223,15.2594,15.1776,15.1867,295985.0
2023-09-21 09:45:00,16.71,16.81,16.7,16.8,166310.0,15.1867,15.2776,15.1776,15.2685,166310.0
2023-09-21 09:50:00,16.8,16.82,16.76,16.82,185533.0,15.2685,15.2866,15.2321,15.2866,185533.0
2023-09-21 09:55:00,16.81,16.82,16.77,16.8,147073.0,15.2776,15.2866,15.2412,15.2685,147073.0
2023-09-21 10:00:00,16.8,16.83,16.76,16.77,149683.0,15.2685,15.2957,15.2321,15.2412,149683.0
2023-09-21 10:05:00,16.77,16.78,16.75,16.78,58783.0,15.2412,15.2503,15.223,15.2503,58783.0
2023-09-21 10:10:00,16.78,16.79,16.76,16.78,97398.0,15.2503,15.2594,15.2321,15.2503,97398.0
2023-09-21 10:15:00,16.78,16.82,16.77,16.81,107937.0,15.2503,15.2866,15.2412,15.2776,107937.0
2023-09-21 10:20:00,16.81,16.84,16.81,16.81,103405.0,15.2776,15.3048,15.2776,15.2776,103405.0
2023-09-21 10:25:00,16.82,16.82,16.76,16.76,90123.0,15.2866,15.2866,15.2321,15.2321,90123.0
2023-09-21 10:30:00,16.77,16.77,16.73,16.73,133552.0,15.2412,15.2412,15.2048,15.2048,133552.0
2023-09-21 10:35:00,16.73,16.74,16.7,16.71,67813.0,15.2048,15.2139,15.1776,15.1867,67813.0
2023-09-21 10:40:00,16.71,16.74,16.7,16.7,70516.0,15.1867,15.2139,15.1776,15.1776,70516.0
2023-09-21 10:45:00,16.7,16.7,16.68,16.69,121996.0,15.1776,15.1776,15.1594,15.1685,121996.0
2023-09-21 10:50:00,16.69,16.69,16.65,16.65,116681.0,15.1685,15.1685,15.1321,15.1321,116681.0
2023-09-21 10:55:00,16.66,16.66,16.64,16.64,63436.0,15.1412,15.1412,15.123,15.123,63436.0
2023-09-21 11:00:00,16.64,16.67,16.64,16.67,51285.0,15.123,15.1503,15.123,15.1503,51285.0
2023-09-21 11:05:00,16.67,16.69,16.66,16.66,114514.0,15.1503,15.1685,15.1412,15.1412,114514.0
2023-09-21 11:10:00,16.66,16.68,16.63,16.64,85103.0,15.1412,15.1594,15.114,15.123,85103.0
2023-09-21 11:15:00,16.63,16.68,16.63,16.66,118557.0,15.114,15.1594,15.114,15.1412,118557.0
2023-09-21 11:20:00,16.66,16.69,16.66,16.69,93235.0,15.1412,15.1685,15.1412,15.1685,93235.0
2023-09-21 11:25:00,16.68,16.69,16.67,16.69,63904.0,15.1594,15.1685,15.1503,15.1685,63904.0
2023-09-21 11:30:00,16.69,16.7,16.68,16.69,79037.0,15.1685,15.1776,15.1594,15.1685,79037.0
2023-09-21 11:35:00,16.69,16.69,16.66,16.66,79003.0,15.1685,15.1685,15.1412,15.1412,79003.0
2023-09-21 11:40:00,16.67,16.67,16.64,16.66,102630.0,15.1503,15.1503,15.123,15.1412,102630.0
2023-09-21 11:45:00,16.66,16.68,16.65,16.66,98744.0,15.1412,15.1594,15.1321,15.1412,98744.0
2023-09-21 11:50:00,16.66,16.68,16.65,16.66,132283.0,15.1412,15.1594,15.1321,15.1412,132283.0
2023-09-21 11:55:00,16.66,16.66,16.64,16.66,78077.0,15.1412,15.1412,15.123,15.1412,78077.0
2023-09-21 12:00:00,16.65,16.68,16.65,16.66,77530.0,15.1321,15.1594,15.1321,15.1412,77530.0
2023-09-21 12:05:00,16.66,16.68,16.66,16.68,77300.0,15.1412,15.1594,15.1412,15.1594,77300.0
2023-09-21 12:10:00,16.68,16.68,16.66,16.66,58954.0,15.1594,15.1594,15.1412,15.1412,58954.0
2023-09-21 12:15:00,16.66,16.69,16.66,16.69,99871.0,15.1412,15.1685,15.1412,15.1685,99871.0
2023-09-21 12:20:00,16.69,16.7,16.68,16.7,99634.0,15.1685,15.1776,15.1594,15.1776,99634.0
2023-09-21 12:25:00,16.7,16.71,16.69,16.7,37084.0,15.1776,15.1867,15.1685,15.1776,37084.0
2023-09-21 12:30:00,16.71,16.72,16.69,16.71,136845.0,15.1867,15.1958,15.1685,15.1867,136845.0
2023-09-21 12:35:00,16.71,16.73,16.7,16.73,136289.0,15.1867,15.2048,15.1776,15.2048,136289.0
2023-09-21 12:40:00,16.73,16.74,16.72,16.73,51886.0,15.2048,15.2139,15.1958,15.2048,51886.0
2023-09-21 12:45:00,16.72,16.74,16.71,16.72,61147.0,15.1958,15.2139,15.1867,15.1958,61147.0
2023-09-21 12:50:00,16.72,16.72,16.7,16.71,47860.0,15.1958,15.1958,15.1776,15.1867,47860.0
2023-09-21 12:55:00,16.72,16.72,16.71,16.71,13556.0,15.1958,15.1958,15.1867,15.1867,13556.0
2023-09-21 13:00:00,16.71,16.72,16.7,16.71,47444.0,15.1867,15.1958,15.1776,15.1867,47444.0
2023-09-21 13:05:00,16.71,16.73,16.7,16.71,51782.0,15.1867,15.2048,15.1776,15.1867,51782.0
2023-09-21 13:10:00,16.71,16.72,16.71,16.71,24627.0,15.1867,15.1958,15.1867,15.1867,24627.0
2023-09-21 13:15:00,16.72,16.75,16.72,16.74,80248.0,15.1958,15.223,15.1958,15.2139,80248.0
2023-09-21 13:20:00,16.75,16.75,16.73,16.73,62045.0,15.223,15.223,15.2048,15.2048,62045.0
2023-09-21 13:25:00,16.73,16.74,16.73,16.73,63151.0,15.2048,15.2139,15.2048,15.2048,63151.0
2023-09-21 13:30:00,16.73,16.74,16.72,16.73,54945.0,15.2048,15.2139,15.1958,15.2048,54945.0
2023-09-21 13:35:00,16.73,16.75,16.73,16.73,88830.0,15.2048,15.223,15.2048,15.2048,88830.0
2023-09-21 13:40:00,16.73,16.74,16.72,16.73,53954.0,15.2048,15.2139,15.1958,15.2048,53954.0
2023-09-21 13:45:00,16.72,16.74,16.71,16.71,72914.0,15.1958,15.2139,15.1867,15.1867,72914.0
2023-09-21 13:50:00,16.72,16.73,16.71,16.71,28050.0,15.1958,15.2048,15.1867,15.1867,28050.0
2023-09-21 13:55:00,16.71,16.72,16.69,16.7,72254.0,15.1867,15.1958,15.1685,15.1776,72254.0
2023-09-21 14:00:00,16.7,16.7,16.69,16.7,41047.0,15.1776,15.1776,15.1685,15.1776,41047.0
2023-09-21 14:05:00,16.7,16.7,16.69,16.69,29134.0,15.1776,15.1776,15.1685,15.1685,29134.0
2023-09-21 14:10:00,16.69,16.7,16.67,16.67,57912.0,15.1685,15.1776,15.1503,15.1503,57912.0
2023-09-21 14:15:00,16.67,16.68,16.66,16.66,67111.0,15.1503,15.1594,15.1412,15.1412,67111.0
2023-09-21 14:20:00,16.67,16.67,16.65,16.66,94674.0,15.1503,15.1503,15.1321,15.1412,94674.0
2023-09-21 14:25:00,16.66,16.67,16.63,16.64,81082.0,15.1412,15.1503,15.114,15.123,81082.0
2023-09-21 14:30:00,16.64,16.64,16.63,16.63,28069.0,15.123,15.123,15.114,15.114,28069.0
2023-09-21 14:35:00,16.63,16.66,16.63,16.64,155224.0,15.114,15.1412,15.114,15.123,155224.0
2023-09-21 14:40:00,16.64,16.67,16.64,16.66,168233.0,15.123,15.1503,15.123,15.1412,168233.0
2023-09-21 14:45:00,16.66,16.67,16.64,16.64,88665.0,15.1412,15.1503,15.123,15.123,88665.0
2023-09-21 14:50:00,16.64,16.65,16.63,16.64,45419.0,15.123,15.1321,15.114,15.123,45419.0
2023-09-21 14:55:00,16.64,16.65,16.64,16.64,32406.0,15.123,15.1321,15.123,15.123,32406.0
2023-09-21 15:00:00,16.64,16.65,16.62,16.64,101644.0,15.123,15.1321,15.1049,15.123,101644.0
2023-09-21 15:05:00,16.63,16.64,16.62,16.63,55592.0,15.114,15.123,15.1049,15.114,55592.0
2023-09-21 15:10:00,16.63,16.64,16.61,16.62,106086.0,15.114,15.123,15.0958,15.1049,106086.0
2023-09-21 15:15:00,16.61,16.62,16.59,16.61,148519.0,15.0958,15.1049,15.0776,15.0958,148519.0
2023-09-21 15:20:00,16.61,16.61,16.59,16.61,90448.0,15.0958,15.0958,15.0776,15.0958,90448.0
2023-09-21 15:25:00,16.6,16.61,16.57,16.58,175312.0,15.0867,15.0958,15.0594,15.0685,175312.0
2023-09-21 15:30:00,16.58,16.59,16.56,16.59,242524.0,15.0685,15.0776,15.0503,15.0776,242524.0
2023-09-21 15:35:00,16.58,16.6,16.57,16.58,250509.0,15.0685,15.0867,15.0594,15.0685,250509.0
2023-09-21 15:40:00,16.58,16.59,16.56,16.58,265603.0,15.0685,15.0776,15.0503,15.0685,265603.0
2023-09-21 15:45:00,16.57,16.6,16.57,16.6,225881.0,15.0594,15.0867,15.0594,15.0867,225881.0
2023-09-21 15:50:00,16.59,16.6,16.57,16.59,566597.0,15.0776,15.0867,15.0594,15.0776,566597.0
2023-09-21 15:55:00,16.59,16.59,16.55,16.56,874297.0,15.0776,15.0776,15.0413,15.0503,874297.0
2023-09-22 09:30:00,16.57,16.65,16.55,16.65,310143.0,15.0594,15.1321,15.0413,15.1321,310143.0
2023-09-22 09:35:00,16.64,16.74,16.64,16.73,160425.0,15.123,15.2139,15.123,15.2048,160425.0
2023-09-22 09:40:00,16.73,16.74,16.65,16.66,166977.0,15.2048,15.2139,15.1321,15.1412,166977.0
2023-09-22 09:45:00,16.66,16.67,16.6,16.64,116401.0,15.1412,15.1503,15.0867,15.123,116401.0
2023-09-22 09:50:00,16.64,16.65,16.55,16.57,268279.0,15.123,15.1321,15.0413,15.0594,268279.0
2023-09-22 09:55:00,16.57,16.61,16.56,16.61,75736.0,15.0594,15.0958,15.0503,15.0958,75736.0
2023-09-22 10:00:00,16.61,16.67,16.6,16.66,121374.0,15.0958,15.1503,15.0867,15.1412,121374.0
2023-09-22 10:05:00,16.66,16.68,16.65,16.66,86757.0,15.1412,15.1594,15.1321,15.1412,86757.0
2023-09-22 10:10:00,16.66,16.67,16.61,16.62,101941.0,15.1412,15.1503,15.0958,15.1049,101941.0
2023-09-22 10:15:00,16.61,16.62,16.6,16.62,67560.0,15.0958,15.1049,15.0867,15.1049,67560.0
2023-09-22 10:20:00,16.62,16.62,16.6,16.61,64635.0,15.1049,15.1049,15.0867,15.0958,64635.0
2023-09-22 10:25:00,16.62,16.63,16.6,16.61,100375.0,15.1049,15.114,15.0867,15.0958,100375.0
2023-09-22 10:30:00,16.62,16.62,16.59,16.61,108556.0,15.1049,15.1049,15.0776,15.0958,108556.0
2023-09-22 10:35:00,16.6,16.61,16.58,16.59,170004.0,15.0867,15.0958,15.0685,15.0776,170004.0
2023-09-22 10:40:00,16.59,16.6,16.58,16.6,73992.0,15.0776,15.0867,15.0685,15.0867,73992.0
2023-09-22 10:45:00,16.6,16.62,16.59,16.61,96414.0,15.0867,15.1049,15.0776,15.0958,96414.0
2023-09-22 10:50:00,16.6,16.61,16.58,16.59,75693.0,15.0867,15.0958,15.0685,15.0776,75693.0
2023-09-22 10:55:00,16.59,16.61,16.58,16.59,104416.0,15.0776,15.0958,15.0685,15.0776,104416.0
2023-09-22 11:00:00,16.59,16.6,16.53,16.54,105345.0,15.0776,15.0867,15.0231,15.0322,105345.0
2023-09-22 11:05:00,16.53,16.57,16.53,16.55,103686.0,15.0231,15.0594,15.0231,15.0413,103686.0
2023-09-22 11:10:00,16.55,16.58,16.55,16.57,74315.0,15.0413,15.0685,15.0413,15.0594,74315.0
2023-09-22 11:15:00,16.57,16.61,16.57,16.61,86479.0,15.0594,15.0958,15.0594,15.0958,86479.0
2023-09-22 11:20:00,16.61,16.61,16.6,16.61,39448.0,15.0958,15.0958,15.0867,15.0958,39448.0
2023-09-22 11:25:00,16.61,16.63,16.6,16.62,114530.0,15.0958,15.114,15.0867,15.1049,114530.0
2023-09-22 11:30:00,16.62,16.63,16.6,16.63,133011.0,15.1049,15.114,15.0867,15.114,133011.0
2023-09-22 11:35:00,16.63,16.64,16.62,16.64,68871.0,15.114,15.123,15.1049,15.123,68871.0
2023-09-22 11:40:00,16.64,16.64,16.62,16.63,102803.0,15.123,15.123,15.1049,15.114,102803.0
2023-09-22 11:45:00,16.63,16.64,16.62,16.63,119309.0,15.114,15.123,15.1049,15.114,119309.0
2023-09-22 11:50:00,16.63,16.64,16.62,16.64,92404.0,15.114,15.123,15.1049,15.123,92404.0
2023-09-22 11:55:00,16.64,16.64,16.61,16.62,101456.0,15.123,15.123,15.0958,15.1049,101456.0
2023-09-22 12:00:00,16.61,16.61,16.6,16.6,61346.0,15.0958,15.0958,15.0867,15.0867,61346.0
2023-09-22 12:05:00,16.6,16.6,16.57,16.57,99003.0,15.0867,15.0867,15.0594,15.0594,99003.0
2023-09-22 12:10:00,16.57,16.59,16.57,16.58,70966.0,15.0594,15.0776,15.0594,15.0685,70966.0
2023-09-22 12:15:00,16.58,16.62,16.58,16.62,92577.0,15.0685,15.1049,15.0685,15.1049,92577.0
2023-09-22 12:20:00,16.62,16.63,16.6,16.62,92295.0,15.1049,15.114,15.0867,15.1049,92295.0
2023-09-22 12:25:00,16.63,16.63,16.61,16.61,35927.0,15.114,15.114,15.0958,15.0958,35927.0
2023-09-22 12:30:00,16.62,16.63,16.61,16.63,43343.0,15.1049,15.114,15.0958,15.114,43343.0
2023-09-22 12:35:00,16.63,16.64,16.62,16.64,103813.0,15.114,15.123,15.1049,15.123,103813.0
2023-09-22 12:40:00,16.64,16.65,16.63,16.64,59480.0,15.123,15.1321,15.114,15.123,59480.0
2023-09-22 12:45:00,16.65,16.65,16.64,16.64,40639.0,15.1321,15.1321,15.123,15.123,40639.0
2023-09-22 12:50:00,16.64,16.65,16.64,16.64,23480.0,15.123,15.1321,15.123,15.123,23480.0
2023-09-22 12:55:00,16.64,16.65,16.63,16.64,63497.0,15.123,15.1321,15.114,15.123,63497.0
2023-09-22 13:00:00,16.64,16.65,16.63,16.65,36839.0,15.123,15.1321,15.114,15.1321,36839.0
2023-09-22 13:05:00,16.65,16.65,16.63,16.63,117830.0,15.1321,15.1321,15.114,15.114,117830.0
2023-09-22 13:10:00,16.63,16.64,16.62,16.64,41809.0,15.114,15.123,15.1049,15.123,41809.0
2023-09-22 13:15:00,16.64,16.64,16.62,16.62,42496.0,15.123,15.123,15.1049,15.1049,42496.0
2023-09-22 13:20:00,16.63,16.63,16.61,16.62,50276.0,15.114,15.114,15.0958,15.1049,50276.0
2023-09-22 13:25:00,16.62,16.63,16.61,16.62,105920.0,15.1049,15.114,15.0958,15.1049,105920.0
2023-09-22 13:30:00,16.63,16.63,16.62,16.63,31844.0,15.114,15.114,15.1049,15.114,31844.0
2023-09-22 13:35:00,16.63,16.63,16.58,16.59,107012.0,15.114,15.114,15.0685,15.0776,107012.0
2023-09-22 13:40:00,16.59,16.59,16.57,16.59,68231.0,15.0776,15.0776,15.0594,15.0776,68231.0
2023-09-22 13:45:00,16.59,16.59,16.58,16.59,36363.0,15.0776,15.0776,15.0685,15.0776,36363.0
2023-09-22 13:50:00,16.59,16.62,16.58,16.62,72570.0,15.0776,15.1049,15.0685,15.1049,72570.0
2023-09-22 13:55:00,16.62,16.62,16.61,16.62,78332.0,15.1049,15.1049,15.0958,15.1049,78332.0
2023-09-22 14:00:00,16.62,16.62,16.61,16.62,66675.0,15.1049,15.1049,15.0958,15.1049,66675.0
2023-09-22 14:05:00,16.61,16.65,16.61,16.64,85306.0,15.0958,15.1321,15.0958,15.123,85306.0
2023-09-22 14:10:00,16.64,16.66,16.64,16.66,87170.0,15.123,15.1412,15.123,15.1412,87170.0
2023-09-22 14:15:00,16.66,16.66,16.65,16.66,71604.0,15.1412,15.1412,15.1321,15.1412,71604.0
2023-09-22 14:20:00,16.66,16.66,16.65,16.66,205474.0,15.1412,15.1412,15.1321,15.1412,205474.0
2023-09-22 14:25:00,16.66,16.66,16.65,16.66,63875.0,15.1412,15.1412,15.1321,15.1412,63875.0
2023-09-22 14:30:00,16.65,16.66,16.65,16.66,86382.0,15.1321,15.1412,15.1321,15.1412,86382.0
2023-09-22 14:35:00,16.66,16.66,16.64,16.66,143812.0,15.1412,15.1412,15.123,15.1412,143812.0
2023-09-22 14:40:00,16.66,16.66,16.65,16.66,34090.0,15.1412,15.1412,15.1321,15.1412,34090.0
2023-09-22 14:45:00,16.66,16.66,16.65,16.66,47357.0,15.1412,15.1412,15.1321,15.1412,47357.0
2023-09-22 14:50:00,16.66,16.66,16.65,16.66,41945.0,15.1412,15.1412,15.1321,15.1412,41945.0
2023-09-22 14:55:00,16.66,16.67,16.65,16.66,134744.0,15.1412,15.1503,15.1321,15.1412,134744.0
2023-09-22 15:00:00,16.66,16.69,16.65,16.68,99276.0,15.1412,15.1685,15.1321,15.1594,99276.0
2023-09-22 15:05:00,16.67,16.7,16.67,16.7,71397.0,15.1503,15.1776,15.1503,15.1776,71397.0
2023-09-22 15:10:00,16.7,16.71,16.69,16.71,53646.0,15.1776,15.1867,15.1685,15.1867,53646.0
2023-09-22 15:15:00,16.71,16.71,16.69,16.71,119137.0,15.1867,15.1867,15.1685,15.1867,119137.0
2023-09-22 15:20:00,16.71,16.72,16.69,16.7,210931.0,15.1867,15.1958,15.1685,15.1776,210931.0
2023-09-22 15:25:00,16.7,16.71,16.69,16.71,71726.0,15.1776,15.1867,15.1685,15.1867,71726.0
2023-09-22 15:30:00,16.71,16.71,16.67,16.68,245322.0,15.1867,15.1867,15.1503,15.1594,245322.0
2023-09-22 15:35:00,16.67,16.68,16.64,16.64,158342.0,15.1503,15.1594,15.123,15.123,158342.0
2023-09-22 15:40:00,16.64,16.65,16.62,16.63,199081.0,15.123,15.1321,15.1049,15.114,199081.0
2023-09-22 15:45:00,16.63,16.63,16.6,16.61,209945.0,15.114,15.114,15.0867,15.0958,209945.0
2023-09-22 15:50:00,16.61,16.62,16.59,16.6,288183.0,15.0958,15.1049,15.0776,15.0867,288183.0
2023-09-22 15:55:00,16.6,16.6,16.59,16.6,787231.0,15.0867,15.0867,15.0776,15.0867,787231.0
2023-09-25 09:30:00,16.55,16.62,16.55,16.58,200449.0,15.0413,15.1049,15.0413,15.0685,200449.0
2023-09-25 09:35:00,16.58,16.61,16.55,16.55,133327.0,15.0685,15.0958,15.0413,15.0413,133327.0
2023-09-25 09:40:00,16.56,16.61,16.54,16.6,78952.0,15.0503,15.0958,15.0322,15.0867,78952.0
2023-09-25 09:45:00,16.6,16.62,16.59,16.62,41535.0,15.0867,15.1049,15.0776,15.1049,41535.0
2023-09-25 09:50:00,16.61,16.65,16.57,16.65,108678.0,15.0958,15.1321,15.0594,15.1321,108678.0
2023-09-25 09:55:00,16.64,16.69,16.64,16.69,71806.0,15.123,15.1685,15.123,15.1685,71806.0
2023-09-25 10:00:00,16.69,16.69,16.63,16.64,49539.0,15.1685,15.1685,15.114,15.123,49539.0
2023-09-25 10:05:00,16.64,16.69,16.63,16.68,97690.0,15.123,15.1685,15.114,15.1594,97690.0
2023-09-25 10:10:00,16.68,16.72,16.67,16.71,71292.0,15.1594,15.1958,15.1503,15.1867,71292.0
2023-09-25 10:15:00,16.71,16.72,16.7,16.71,78966.0,15.1867,15.1958,15.1776,15.1867,78966.0
2023-09-25 10:20:00,16.7,16.72,16.7,16.71,120598.0,15.1776,15.1958,15.1776,15.1867,120598.0
2023-09-25 10:25:00,16.72,16.74,16.71,16.73,209268.0,15.1958,15.2139,15.1867,15.2048,209268.0
2023-09-25 10:30:00,16.73,16.75,16.72,16.75,45911.0,15.2048,15.223,15.1958,15.223,45911.0
2023-09-25 10:35:00,16.75,16.78,16.74,16.78,94329.0,15.223,15.2503,15.2139,15.2503,94329.0
2023-09-25 10:40:00,16.78,16.78,16.75,16.75,129103.0,15.2503,15.2503,15.223,15.223,129103.0
2023-09-25 10:45:00,16.76,16.77,16.75,16.77,56255.0,15.2321,15.2412,15.223,15.2412,56255.0
2023-09-25 10:50:00,16.77,16.77,16.75,16.76,35645.0,15.2412,15.2412,15.223,15.2321,35645.0
2023-09-25 10:55:00,16.75,16.76,16.73,16.75,97805.0,15.223,15.2321,15.2048,15.223,97805.0
2023-09-25 11:00:00,16.74,16.75,16.7,16.71,46923.0,15.2139,15.223,15.1776,15.1867,46923.0
2023-09-25 11:05:00,16.71,16.73,16.7,16.72,224467.0,15.1867,15.2048,15.1776,15.1958,224467.0
2023-09-25 11:10:00,16.73,16.74,16.71,16.73,89006.0,15.2048,15.2139,15.1867,15.2048,89006.0
2023-09-25 11:15:00,16.74,16.76,16.72,16.76,135582.0,15.2139,15.2321,15.1958,15.2321,135582.0
2023-09-25 11:20:00,16.76,16.76,16.74,16.75,96982.0,15.2321,15.2321,15.2139,15.223,96982.0
2023-09-25 11:25:00,16.75,16.75,16.72,16.73,63444.0,15.223,15.223,15.1958,15.2048,63444.0
2023-09-25 11:30:00,16.73,16.73,16.69,16.7,58890.0,15.2048,15.2048,15.1685,15.1776,58890.0
2023-09-25 11:35:00,16.7,16.71,16.69,16.69,147683.0,15.1776,15.1867,15.1685,15.1685,147683.0
2023-09-25 11:40:00,16.69,16.74,16.69,16.73,142472.0,15.1685,15.2139,15.1685,15.2048,142472.0
2023-09-25 11:45:00,16.73,16.75,16.72,16.75,109139.0,15.2048,15.223,15.1958,15.223,109139.0
2023-09-25 11:50:00,16.75,16.77,16.74,16.76,99354.0,15.223,15.2412,15.2139,15.2321,99354.0
2023-09-25 11:55:00,16.77,16.77,16.74,16.74,51996.0,15.2412,15.2412,15.2139,15.2139,51996.0
2023-09-25 12:00:00,16.75,16.75,16.74,16.75,25910.0,15.223,15.223,15.2139,15.223,25910.0
2023-09-25 12:05:00,16.75,16.77,16.74,16.75,174437.0,15.223,15.2412,15.2139,15.223,174437.0
2023-09-25 12:10:00,16.76,16.76,16.74,16.74,57435.0,15.2321,15.2321,15.2139,15.2139,57435.0
2023-09-25 12:15:00,16.75,16.75,16.74,16.75,40566.0,15.223,15.223,15.2139,15.223,40566.0
2023-09-25 12:20:00,16.75,16.77,16.74,16.77,153598.0,15.223,15.2412,15.2139,15.2412,153598.0
2023-09-25 12:25:00,16.76,16.77,16.76,16.77,28489.0,15.2321,15.2412,15.2321,15.2412,28489.0
2023-09-25 12:30:00,16.77,16.78,16.76,16.77,144952.0,15.2412,15.2503,15.2321,15.2412,144952.0
2023-09-25 12:35:00,16.77,16.79,16.76,16.79,102539.0,15.2412,15.2594,15.2321,15.2594,102539.0
2023-09-25 12:40:00,16.79,16.8,16.78,16.79,91677.0,15.2594,15.2685,15.2503,15.2594,91677.0
2023-09-25 12:45:00,16.79,16.79,16.78,16.78,27620.0,15.2594,15.2594,15.2503,15.2503,27620.0
2023-09-25 12:50:00,16.79,16.79,16.76,16.79,110692.0,15.2594,15.2594,15.2321,15.2594,110692.0
2023-09-25 12:55:00,16.78,16.8,16.78,16.8,48351.0,15.2503,15.2685,15.2503,15.2685,48351.0
2023-09-25 13:00:00,16.79,16.8,16.78,16.79,67138.0,15.2594,15.2685,15.2503,15.2594,67138.0
2023-09-25 13:05:00,16.79,16.8,16.78,16.8,82090.0,15.2594,15.2685,15.2503,15.2685,82090.0
2023-09-25 13:10:00,16.8,16.81,16.79,16.8,67177.0,15.2685,15.2776,15.2594,15.2685,67177.0
2023-09-25 13:15:00,16.79,16.81,16.79,16.8,54058.0,15.2594,15.2776,15.2594,15.2685,54058.0
2023-09-25 13:20:00,16.8,16.81,16.78,16.78,62805.0,15.2685,15.2776,15.2503,15.2503,62805.0
2023-09-25 13:25:00,16.78,16.79,16.76,16.76,48085.0,15.2503,15.2594,15.2321,15.2321,48085.0
2023-09-25 13:30:00,16.76,16.78,16.76,16.78,41991.0,15.2321,15.2503,15.2321,15.2503,41991.0
2023-09-25 13:35:00,16.78,16.79,16.77,16.79,40849.0,15.2503,15.2594,15.2412,15.2594,40849.0
2023-09-25 13:40:00,16.78,16.79,16.77,16.79,64326.0,15.2503,15.2594,15.2412,15.2594,64326.0
2023-09-25 13:45:00,16.78,16.79,16.77,16.77,61540.0,15.2503,15.2594,15.2412,15.2412,61540.0
2023-09-25 13:50:00,16.78,16.79,16.77,16.78,79713.0,15.2503,15.2594,15.2412,15.2503,79713.0
2023-09-25 13:55:00,16.79,16.8,16.78,16.8,82736.0,15.2594,15.2685,15.2503,15.2685,82736.0
2023-09-25 14:00:00,16.8,16.81,16.79,16.8,71656.0,15.2685,15.2776,15.2594,15.2685,71656.0
2023-09-25 14:05:00,16.79,16.8,16.77,16.77,65655.0,15.2594,15.2685,15.2412,15.2412,65655.0
2023-09-25 14:10:00,16.77,16.78,16.76,16.77,56184.0,15.2412,15.2503,15.2321,15.2412,56184.0
2023-09-25 14:15:00,16.77,16.77,16.76,16.77,38549.0,15.2412,15.2412,15.2321,15.2412,38549.0
2023-09-25 14:20:00,16.77,16.77,16.75,16.75,78699.0,15.2412,15.2412,15.223,15.223,78699.0
2023-09-25 14:25:00,16.76,16.76,16.74,16.75,121547.0,15.2321,15.2321,15.2139,15.223,121547.0
2023-09-25 14:30:00,16.75,16.75,16.74,16.75,82157.0,15.223,15.223,15.2139,15.223,82157.0
2023-09-25 14:35:00,16.75,16.77,16.74,16.75,160186.0,15.223,15.2412,15.2139,15.223,160186.0
2023-09-25 14:40:00,16.76,16.77,16.75,16.76,88640.0,15.2321,15.2412,15.223,15.2321,88640.0
2023-09-25 14:45:00,16.77,16.77,16.76,16.77,20375.0,15.2412,15.2412,15.2321,15.2412,20375.0
2023-09-25 14:50:00,16.77,16.78,16.76,16.78,58382.0,15.2412,15.2503,15.2321,15.2503,58382.0
2023-09-25 14:55:00,16.77,16.78,16.76,16.76,65012.0,15.2412,15.2503,15.2321,15.2321,65012.0
2023-09-25 15:00:00,16.77,16.77,16.72,16.73,92079.0,15.2412,15.2412,15.1958,15.2048,92079.0
2023-09-25 15:05:00,16.73,16.74,16.72,16.74,73926.0,15.2048,15.2139,15.1958,15.2139,73926.0
2023-09-25 15:10:00,16.73,16.75,16.73,16.75,73887.0,15.2048,15.223,15.2048,15.223,73887.0
2023-09-25 15:15:00,16.75,16.79,16.74,16.79,224358.0,15.223,15.2594,15.2139,15.2594,224358.0
2023-09-25 15:20:00,16.79,16.8,16.78,16.79,136850.0,15.2594,15.2685,15.2503,15.2594,136850.0
2023-09-25 15:25:00,16.79,16.79,16.76,16.77,156879.0,15.2594,15.2594,15.2321,15.2412,156879.0
2023-09-25 15:30:00,16.77,16.77,16.76,16.77,53052.0,15.2412,15.2412,15.2321,15.2412,53052.0
2023-09-25 15:35:00,16.77,16.77,16.76,16.77,66452.0,15.2412,15.2412,15.2321,15.2412,66452.0
2023-09-25 15:40:00,16.77,16.78,16.76,16.77,208706.0,15.2412,15.2503,15.2321,15.2412,208706.0
2023-09-25 15:45:00,16.76,16.77,16.75,16.77,298028.0,15.2321,15.2412,15.223,15.2412,298028.0
2023-09-25 15:50:00,16.77,16.77,16.73,16.73,309511.0,15.2412,15.2412,15.2048,15.2048,309511.0
2023-09-25 15:55:00,16.73,16.77,16.73,16.75,820580.0,15.2048,15.2412,15.2048,15.223,820580.0
2023-09-26 09:30:00,16.63,16.73,16.6,16.61,158320.0,15.114,15.2048,15.0867,15.0958,158320.0
2023-09-26 09:35:00,16.61,16.61,16.55,16.59,182420.0,15.0958,15.0958,15.0413,15.0776,182420.0
2023-09-26 09:40:00,16.59,16.62,16.55,16.62,113294.0,15.0776,15.1049,15.0413,15.1049,113294.0
2023-09-26 09:45:00,16.62,16.65,16.6,16.63,80429.0,15.1049,15.1321,15.0867,15.114,80429.0
2023-09-26 09:50:00,16.63,16.64,16.59,16.61,123114.0,15.114,15.123,15.0776,15.0958,123114.0
2023-09-26 09:55:00,16.61,16.65,16.6,16.64,85788.0,15.0958,15.1321,15.0867,15.123,85788.0
2023-09-26 10:00:00,16.64,16.66,16.61,16.63,187876.0,15.123,15.1412,15.0958,15.114,187876.0
2023-09-26 10:05:00,16.62,16.63,16.59,16.6,142514.0,15.1049,15.114,15.0776,15.0867,142514.0
2023-09-26 10:10:00,16.6,16.6,16.55,16.55,94217.0,15.0867,15.0867,15.0413,15.0413,94217.0
2023-09-26 10:15:00,16.56,16.56,16.51,16.52,158758.0,15.0503,15.0503,15.0049,15.014,158758.0
2023-09-26 10:20:00,16.52,16.55,16.51,16.53,245168.0,15.014,15.0413,15.0049,15.0231,245168.0
2023-09-26 10:25:00,16.53,16.56,16.51,16.55,268429.0,15.0231,15.0503,15.0049,15.0413,268429.0
2023-09-26 10:30:00,16.55,16.56,16.53,16.53,136779.0,15.0413,15.0503,15.0231,15.0231,136779.0
2023-09-26 10:35:00,16.53,16.56,16.53,16.55,139026.0,15.0231,15.0503,15.0231,15.0413,139026.0
2023-09-26 10:40:00,16.55,16.59,16.55,16.57,144344.0,15.0413,15.0776,15.0413,15.0594,144344.0
2023-09-26 10:45:00,16.57,16.58,16.55,16.57,150880.0,15.0594,15.0685,15.0413,15.0594,150880.0
2023-09-26 10:50:00,16.57,16.59,16.56,16.57,209520.0,15.0594,15.0776,15.0503,15.0594,209520.0
2023-09-26 10:55:00,16.57,16.59,16.56,16.58,112252.0,15.0594,15.0776,15.0503,15.0685,112252.0
2023-09-26 11:00:00,16.58,16.59,16.56,16.57,73327.0,15.0685,15.0776,15.0503,15.0594,73327.0
2023-09-26 11:05:00,16.57,16.57,16.53,16.55,109471.0,15.0594,15.0594,15.0231,15.0413,109471.0
2023-09-26 11:10:00,16.55,16.56,16.54,16.55,80134.0,15.0413,15.0503,15.0322,15.0413,80134.0
2023-09-26 11:15:00,16.55,16.57,16.55,16.57,58365.0,15.0413,15.0594,15.0413,15.0594,58365.0
2023-09-26 11:20:00,16.57,16.58,16.56,16.56,66040.0,15.0594,15.0685,15.0503,15.0503,66040.0
2023-09-26 11:25:00,16.57,16.57,16.55,16.57,143872.0,15.0594,15.0594,15.0413,15.0594,143872.0
2023-09-26 11:30:00,16.57,16.58,16.54,16.57,119209.0,15.0594,15.0685,15.0322,15.0594,119209.0
2023-09-26 11:35:00,16.58,16.6,16.57,16.6,117043.0,15.0685,15.0867,15.0594,15.0867,117043.0
2023-09-26 11:40:00,16.6,16.6,16.58,16.59,105051.0,15.0867,15.0867,15.0685,15.0776,105051.0
2023-09-26 11:45:00,16.58,16.6,16.58,16.6,143882.0,15.0685,15.0867,15.0685,15.0867,143882.0
2023-09-26 11:50:00,16.6,16.62,16.59,16.62,65984.0,15.0867,15.1049,15.0776,15.1049,65984.0
2023-09-26 11:55:00,16.62,16.63,16.6,16.61,145072.0,15.1049,15.114,15.0867,15.0958,145072.0
2023-09-26 12:00:00,16.61,16.62,16.59,16.6,64129.0,15.0958,15.1049,15.0776,15.0867,64129.0
2023-09-26 12:05:00,16.6,16.63,16.59,16.62,77615.0,15.0867,15.114,15.0776,15.1049,77615.0
2023-09-26 12:10:00,16.62,16.62,16.59,16.6,60262.0,15.1049,15.1049,15.0776,15.0867,60262.0
2023-09-26 12:15:00,16.6,16.62,16.59,16.6,70119.0,15.0867,15.1049,15.0776,15.0867,70119.0
2023-09-26 12:20:00,16.6,16.62,16.59,16.62,37864.0,15.0867,15.1049,15.0776,15.1049,37864.0
2023-09-26 12:25:00,16.62,16.62,16.59,16.6,41417.0,15.1049,15.1049,15.0776,15.0867,41417.0
2023-09-26 12:30:00,16.6,16.6,16.57,16.57,135446.0,15.0867,15.0867,15.0594,15.0594,135446.0
2023-09-26 12:35:00,16.57,16.59,16.57,16.57,109183.0,15.0594,15.0776,15.0594,15.0594,109183.0
2023-09-26 12:40:00,16.57,16.6,16.57,16.59,115782.0,15.0594,15.0867,15.0594,15.0776,115782.0
2023-09-26 12:45:00,16.59,16.6,16.58,16.6,37110.0,15.0776,15.0867,15.0685,15.0867,37110.0
2023-09-26 12:50:00,16.6,16.6,16.59,16.6,29134.0,15.0867,15.0867,15.0776,15.0867,29134.0
2023-09-26 12:55:00,16.6,16.6,16.58,16.59,117220.0,15.0867,15.0867,15.0685,15.0776,117220.0
2023-09-26 13:00:00,16.59,16.59,16.57,16.57,76646.0,15.0776,15.0776,15.0594,15.0594,76646.0
2023-09-26 13:05:00,16.57,16.59,16.55,16.58,132955.0,15.0594,15.0776,15.0413,15.0685,132955.0
2023-09-26 13:10:00,16.58,16.58,16.56,16.56,63566.0,15.0685,15.0685,15.0503,15.0503,63566.0
2023-09-26 13:15:00,16.57,16.57,16.54,16.56,107563.0,15.0594,15.0594,15.0322,15.0503,107563.0
2023-09-26 13:20:00,16.56,16.58,16.55,16.57,47886.0,15.0503,15.0685,15.0413,15.0594,47886.0
2023-09-26 13:25:00,16.57,16.57,16.55,16.56,54442.0,15.0594,15.0594,15.0413,15.0503,54442.0
2023-09-26 13:30:00,16.56,16.57,16.54,16.55,154311.0,15.0503,15.0594,15.0322,15.0413,154311.0
2023-09-26 13:35:00,16.55,16.55,16.52,16.53,203400.0,15.0413,15.0413,15.014,15.0231,203400.0
2023-09-26 13:40:00,16.53,16.53,16.49,16.5,264464.0,15.0231,15.0231,14.9867,14.9958,264464.0
2023-09-26 13:45:00,16.51,16.51,16.49,16.49,74746.0,15.0049,15.0049,14.9867,14.9867,74746.0
2023-09-26 13:50:00,16.5,16.52,16.49,16.51,153137.0,14.9958,15.014,14.9867,15.0049,153137.0
2023-09-26 13:55:00,16.51,16.52,16.5,16.51,65012.0,15.0049,15.014,14.9958,15.0049,65012.0
2023-09-26 14:00:00,16.52,16.52,16.49,16.51,96869.0,15.014,15.014,14.9867,15.0049,96869.0
2023-09-26 14:05:00,16.5,16.51,16.48,16.48,82980.0,14.9958,15.0049,14.9776,14.9776,82980.0
2023-09-26 14:10:00,16.48,16.49,16.46,16.48,130530.0,14.9776,14.9867,14.9595,14.9776,130530.0
2023-09-26 14:15:00,16.47,16.48,16.44,16.45,98142.0,14.9685,14.9776,14.9413,14.9504,98142.0
2023-09-26 14:20:00,16.45,16.46,16.44,16.45,161967.0,14.9504,14.9595,14.9413,14.9504,161967.0
2023-09-26 14:25:00,16.45,16.46,16.44,16.44,76736.0,14.9504,14.9595,14.9413,14.9413,76736.0
2023-09-26 14:30:00,16.45,16.46,16.44,16.46,60484.0,14.9504,14.9595,14.9413,14.9595,60484.0
2023-09-26 14:35:00,16.46,16.46,16.44,16.45,92615.0,14.9595,14.9595,14.9413,14.9504,92615.0
2023-09-26 14:40:00,16.45,16.46,16.43,16.44,91020.0,14.9504,14.9595,14.9322,14.9413,91020.0
2023-09-26 14:45:00,16.44,16.44,16.42,16.43,171269.0,14.9413,14.9413,14.9231,14.9322,171269.0
2023-09-26 14:50:00,16.43,16.43,16.41,16.41,103609.0,14.9322,14.9322,14.914,14.914,103609.0
2023-09-26 14:55:00,16.42,16.42,16.4,16.41,102656.0,14.9231,14.9231,14.9049,14.914,102656.0
2023-09-26 15:00:00,16.41,16.43,16.41,16.41,234645.0,14.914,14.9322,14.914,14.914,234645.0
2023-09-26 15:05:00,16.41,16.45,16.41,16.45,203102.0,14.914,14.9504,14.914,14.9504,203102.0
2023-09-26 15:10:00,16.45,16.45,16.43,16.45,92749.0,14.9504,14.9504,14.9322,14.9504,92749.0
2023-09-26 15:15:00,16.45,16.45,16.41,16.41,119617.0,14.9504,14.9504,14.914,14.914,119617.0
2023-09-26 15:20:00,16.41,16.42,16.41,16.41,100215.0,14.914,14.9231,14.914,14.914,100215.0
2023-09-26 15:25:00,16.41,16.42,16.41,16.41,90672.0,14.914,14.9231,14.914,14.914,90672.0
2023-09-26 15:30:00,16.41,16.43,16.41,16.43,143838.0,14.914,14.9322,14.914,14.9322,143838.0
2023-09-26 15:35:00,16.43,16.45,16.42,16.45,386608.0,14.9322,14.9504,14.9231,14.9504,386608.0
2023-09-26 15:40:00,16.45,16.46,16.44,16.46,165425.0,14.9504,14.9595,14.9413,14.9595,165425.0
2023-09-26 15:45:00,16.46,16.46,16.44,16.46,224431.0,14.9595,14.9595,14.9413,14.9595,224431.0
2023-09-26 15:50:00,16.45,16.48,16.43,16.48,379509.0,14.9504,14.9776,14.9322,14.9776,379509.0
2023-09-26 15:55:00,16.47,16.49,16.46,16.47,784886.0,14.9685,14.9867,14.9595,14.9685,784886.0
2023-09-27 09:30:00,16.55,16.65,16.55,16.62,177273.0,15.0413,15.1321,15.0413,15.1049,177273.0
2023-09-27 09:35:00,16.62,16.64,16.57,16.58,95543.0,15.1049,15.123,15.0594,15.0685,95543.0
2023-09-27 09:40:00,16.59,16.59,16.54,16.57,136139.0,15.0776,15.0776,15.0322,15.0594,136139.0
2023-09-27 09:45:00,16.57,16.57,16.54,16.55,228633.0,15.0594,15.0594,15.0322,15.0413,228633.0
2023-09-27 09:50:00,16.55,16.58,16.54,16.57,111437.0,15.0413,15.0685,15.0322,15.0594,111437.0
2023-09-27 09:55:00,16.57,16.63,16.56,16.6,158960.0,15.0594,15.114,15.0503,15.0867,158960.0
2023-09-27 10:00:00,16.61,16.63,16.59,16.61,202825.0,15.0958,15.114,15.0776,15.0958,202825.0
2023-09-27 10:05:00,16.61,16.63,16.61,16.63,71328.0,15.0958,15.114,15.0958,15.114,71328.0
2023-09-27 10:10:00,16.63,16.64,16.6,16.62,203095.0,15.114,15.123,15.0867,15.1049,203095.0
2023-09-27 10:15:00,16.62,16.62,16.58,16.6,57646.0,15.1049,15.1049,15.0685,15.0867,57646.0
2023-09-27 10:20:00,16.6,16.65,16.59,16.64,168774.0,15.0867,15.1321,15.0776,15.123,168774.0
2023-09-27 10:25:00,16.64,16.65,16.62,16.63,104536.0,15.123,15.1321,15.1049,15.114,104536.0
2023-09-27 10:30:00,16.63,16.64,16.61,16.64,77075.0,15.114,15.123,15.0958,15.123,77075.0
2023-09-27 10:35:00,16.64,16.64,16.61,16.61,185733.0,15.123,15.123,15.0958,15.0958,185733.0
2023-09-27 10:40:00,16.62,16.62,16.6,16.62,99460.0,15.1049,15.1049,15.0867,15.1049,99460.0
2023-09-27 10:45:00,16.62,16.63,16.59,16.63,95359.0,15.1049,15.114,15.0776,15.114,95359.0
2023-09-27 10:50:00,16.63,16.63,16.59,16.61,263209.0,15.114,15.114,15.0776,15.0958,263209.0
2023-09-27 10:55:00,16.61,16.62,16.59,16.62,412030.0,15.0958,15.1049,15.0776,15.1049,412030.0
2023-09-27 11:00:00,16.61,16.66,16.61,16.66,473473.0,15.0958,15.1412,15.0958,15.1412,473473.0
2023-09-27 11:05:00,16.66,16.67,16.63,16.64,208228.0,15.1412,15.1503,15.114,15.123,208228.0
2023-09-27 11:10:00,16.64,16.68,16.64,16.68,112113.0,15.123,15.1594,15.123,15.1594,112113.0
2023-09-27 11:15:00,16.67,16.71,16.67,16.7,310754.0,15.1503,15.1867,15.1503,15.1776,310754.0
2023-09-27 11:20:00,16.69,16.7,16.66,16.66,109077.0,15.1685,15.1776,15.1412,15.1412,109077.0
2023-09-27 11:25:00,16.66,16.69,16.66,16.68,82849.0,15.1412,15.1685,15.1412,15.1594,82849.0
2023-09-27 11:30:00,16.69,16.69,16.67,16.68,71946.0,15.1685,15.1685,15.1503,15.1594,71946.0
2023-09-27 11:35:00,16.68,16.69,16.67,16.68,55867.0,15.1594,15.1685,15.1503,15.1594,55867.0
2023-09-27 11:40:00,16.68,16.69,16.67,16.68,50695.0,15.1594,15.1685,15.1503,15.1594,50695.0
2023-09-27 11:45:00,16.69,16.7,16.68,16.7,42797.0,15.1685,15.1776,15.1594,15.1776,42797.0
2023-09-27 11:50:00,16.7,16.71,16.69,16.71,82804.0,15.1776,15.1867,15.1685,15.1867,82804.0
2023-09-27 11:55:00,16.71,16.71,16.68,16.7,136536.0,15.1867,15.1867,15.1594,15.1776,136536.0
2023-09-27 12:00:00,16.7,16.71,16.67,16.68,103845.0,15.1776,15.1867,15.1503,15.1594,103845.0
2023-09-27 12:05:00,16.68,16.69,16.66,16.68,91671.0,15.1594,15.1685,15.1412,15.1594,91671.0
2023-09-27 12:10:00,16.68,16.68,16.65,16.66,61501.0,15.1594,15.1594,15.1321,15.1412,61501.0
2023-09-27 12:15:00,16.66,16.67,16.65,16.66,74649.0,15.1412,15.1503,15.1321,15.1412,74649.0
2023-09-27 12:20:00,16.66,16.68,16.66,16.66,98952.0,15.1412,15.1594,15.1412,15.1412,98952.0
2023-09-27 12:25:00,16.66,16.68,16.65,16.67,92040.0,15.1412,15.1594,15.1321,15.1503,92040.0
2023-09-27 12:30:00,16.67,16.69,16.65,16.69,137065.0,15.1503,15.1685,15.1321,15.1685,137065.0
2023-09-27 12:35:00,16.69,16.69,16.68,16.69,63796.0,15.1685,15.1685,15.1594,15.1685,63796.0
2023-09-27 12:40:00,16.69,16.7,16.68,16.69,131736.0,15.1685,15.1776,15.1594,15.1685,131736.0
2023-09-27 12:45:00,16.69,16.69,16.68,16.69,35227.0,15.1685,15.1685,15.1594,15.1685,35227.0
2023-09-27 12:50:00,16.69,16.69,16.68,16.69,30648.0,15.1685,15.1685,15.1594,15.1685,30648.0
2023-09-27 12:55:00,16.69,16.69,16.65,16.66,112246.0,15.1685,15.1685,15.1321,15.1412,112246.0
2023-09-27 13:00:00,16.66,16.67,16.65,16.66,65550.0,15.1412,15.1503,15.1321,15.1412,65550.0
2023-09-27 13:05:00,16.67,16.67,16.65,16.66,41658.0,15.1503,15.1503,15.1321,15.1412,41658.0
2023-09-27 13:10:00,16.66,16.66,16.62,16.63,123282.0,15.1412,15.1412,15.1049,15.114,123282.0
2023-09-27 13:15:00,16.63,16.63,16.6,16.62,70997.0,15.114,15.114,15.0867,15.1049,70997.0
2023-09-27 13:20:00,16.62,16.62,16.6,16.61,103256.0,15.1049,15.1049,15.0867,15.0958,103256.0
2023-09-27 13:25:00,16.61,16.62,16.59,16.6,130455.0,15.0958,15.1049,15.0776,15.0867,130455.0
2023-09-27 13:30:00,16.6,16.62,16.59,16.61,87917.0,15.0867,15.1049,15.0776,15.0958,87917.0
2023-09-27 13:35:00,16.61,16.63,16.6,16.61,76227.0,15.0958,15.114,15.0867,15.0958,76227.0
2023-09-27 13:40:00,16.62,16.62,16.59,16.62,110128.0,15.1049,15.1049,15.0776,15.1049,110128.0
2023-09-27 13:45:00,16.62,16.63,16.61,16.63,74601.0,15.1049,15.114,15.0958,15.114,74601.0
2023-09-27 13:50:00,16.63,16.64,16.62,16.64,87220.0,15.114,15.123,15.1049,15.123,87220.0
2023-09-27 13:55:00,16.64,16.65,16.63,16.64,101277.0,15.123,15.1321,15.114,15.123,101277.0
2023-09-27 14:00:00,16.64,16.66,16.63,16.64,79851.0,15.123,15.1412,15.114,15.123,79851.0
2023-09-27 14:05:00,16.64,16.65,16.62,16.63,127404.0,15.123,15.1321,15.1049,15.114,127404.0
2023-09-27 14:10:00,16.64,16.64,16.63,16.64,40563.0,15.123,15.123,15.114,15.123,40563.0
2023-09-27 14:15:00,16.64,16.65,16.63,16.64,50654.0,15.123,15.1321,15.114,15.123,50654.0
2023-09-27 14:20:00,16.64,16.67,16.64,16.66,159653.0,15.123,15.1503,15.123,15.1412,159653.0
2023-09-27 14:25:00,16.66,16.69,16.65,16.69,238411.0,15.1412,15.1685,15.1321,15.1685,238411.0
2023-09-27 14:30:00,16.69,16.73,16.68,16.73,85288.0,15.1685,15.2048,15.1594,15.2048,85288.0
2023-09-27 14:35:00,16.73,16.76,16.73,16.76,154525.0,15.2048,15.2321,15.2048,15.2321,154525.0
2023-09-27 14:40:00,16.76,16.76,16.74,16.75,82352.0,15.2321,15.2321,15.2139,15.223,82352.0
2023-09-27 14:45:00,16.76,16.76,16.74,16.75,76002.0,15.2321,15.2321,15.2139,15.223,76002.0
2023-09-27 14:50:00,16.75,16.75,16.74,16.75,53118.0,15.223,15.223,15.2139,15.223,53118.0
2023-09-27 14:55:00,16.75,16.75,16.74,16.75,77419.0,15.223,15.223,15.2139,15.223,77419.0
2023-09-27 15:00:00,16.75,16.76,16.73,16.76,91301.0,15.223,15.2321,15.2048,15.2321,91301.0
2023-09-27 15:05:00,16.76,16.76,16.73,16.73,162131.0,15.2321,15.2321,15.2048,15.2048,162131.0
2023-09-27 15:10:00,16.73,16.74,16.7,16.71,139725.0,15.2048,15.2139,15.1776,15.1867,139725.0
2023-09-27 15:15:00,16.7,16.71,16.67,16.69,200579.0,15.1776,15.1867,15.1503,15.1685,200579.0
2023-09-27 15:20:00,16.69,16.71,16.68,16.69,164709.0,15.1685,15.1867,15.1594,15.1685,164709.0
2023-09-27 15:25:00,16.69,16.71,16.68,16.69,202483.0,15.1685,15.1867,15.1594,15.1685,202483.0
2023-09-27 15:30:00,16.7,16.7,16.67,16.68,90698.0,15.1776,15.1776,15.1503,15.1594,90698.0
2023-09-27 15:35:00,16.68,16.68,16.65,16.66,226748.0,15.1594,15.1594,15.1321,15.1412,226748.0
2023-09-27 15:40:00,16.67,16.67,16.64,16.66,147918.0,15.1503,15.1503,15.123,15.1412,147918.0
2023-09-27 15:45:00,16.65,16.66,16.64,16.64,330790.0,15.1321,15.1412,15.123,15.123,330790.0
2023-09-27 15:50:00,16.64,16.67,16.64,16.66,354495.0,15.123,15.1503,15.123,15.1412,354495.0
2023-09-27 15:55:00,16.66,16.68,16.65,16.66,721129.0,15.1412,15.1594,15.1321,15.1412,721129.0
2023-09-28 09:30:00,16.64,16.74,16.62,16.71,119929.0,15.123,15.2139,15.1049,15.1867,119929.0
2023-09-28 09:35:00,16.71,16.73,16.68,16.71,56961.0,15.1867,15.2048,15.1594,15.1867,56961.0
2023-09-28 09:40:00,16.71,16.73,16.67,16.68,146398.0,15.1867,15.2048,15.1503,15.1594,146398.0
2023-09-28 09:45:00,16.68,16.7,16.66,16.67,197807.0,15.1594,15.1776,15.1412,15.1503,197807.0
2023-09-28 09:50:00,16.67,16.71,16.66,16.71,207718.0,15.1503,15.1867,15.1412,15.1867,207718.0
2023-09-28 09:55:00,16.7,16.74,16.69,16.73,286057.0,15.1776,15.2139,15.1685,15.2048,286057.0
2023-09-28 10:00:00,16.73,16.76,16.71,16.73,136314.0,15.2048,15.2321,15.1867,15.2048,136314.0
2023-09-28 10:05:00,16.73,16.74,16.71,16.72,178563.0,15.2048,15.2139,15.1867,15.1958,178563.0
2023-09-28 10:10:00,16.71,16.74,16.7,16.73,120901.0,15.1867,15.2139,15.1776,15.2048,120901.0
2023-09-28 10:15:00,16.73,16.75,16.71,16.73,192429.0,15.2048,15.223,15.1867,15.2048,192429.0
2023-09-28 10:20:00,16.73,16.75,16.71,16.72,138897.0,15.2048,15.223,15.1867,15.1958,138897.0
2023-09-28 10:25:00,16.71,16.77,16.71,16.77,157272.0,15.1867,15.2412,15.1867,15.2412,157272.0
2023-09-28 10:30:00,16.77,16.77,16.72,16.75,114915.0,15.2412,15.2412,15.1958,15.223,114915.0
2023-09-28 10:35:00,16.75,16.78,16.75,16.78,150577.0,15.223,15.2503,15.223,15.2503,150577.0
2023-09-28 10:40:00,16.77,16.78,16.75,16.78,77028.0,15.2412,15.2503,15.223,15.2503,77028.0
2023-09-28 10:45:00,16.78,16.78,16.76,16.77,59666.0,15.2503,15.2503,15.2321,15.2412,59666.0
2023-09-28 10:50:00,16.77,16.78,16.76,16.77,72478.0,15.2412,15.2503,15.2321,15.2412,72478.0
2023-09-28 10:55:00,16.76,16.78,16.75,16.78,219022.0,15.2321,15.2503,15.223,15.2503,219022.0
2023-09-28 11:00:00,16.78,16.79,16.76,16.79,100270.0,15.2503,15.2594,15.2321,15.2594,100270.0
2023-09-28 11:05:00,16.78,16.79,16.76,16.77,178747.0,15.2503,15.2594,15.2321,15.2412,178747.0
2023-09-28 11:10:00,16.77,16.77,16.73,16.73,130091.0,15.2412,15.2412,15.2048,15.2048,130091.0
2023-09-28 11:15:00,16.73,16.75,16.73,16.73,62267.0,15.2048,15.223,15.2048,15.2048,62267.0
2023-09-28 11:20:00,16.73,16.76,16.73,16.76,95365.0,15.2048,15.2321,15.2048,15.2321,95365.0
2023-09-28 11:25:00,16.76,16.77,16.75,16.77,72026.0,15.2321,15.2412,15.223,15.2412,72026.0
2023-09-28 11:30:00,16.77,16.77,16.73,16.73,156204.0,15.2412,15.2412,15.2048,15.2048,156204.0
2023-09-28 11:35:00,16.74,16.76,16.73,16.73,83824.0,15.2139,15.2321,15.2048,15.2048,83824.0
2023-09-28 11:40:00,16.73,16.75,16.73,16.73,86102.0,15.2048,15.223,15.2048,15.2048,86102.0
2023-09-28 11:45:00,16.74,16.75,16.7,16.71,93404.0,15.2139,15.223,15.1776,15.1867,93404.0
2023-09-28 11:50:00,16.71,16.73,16.7,16.71,68686.0,15.1867,15.2048,15.1776,15.1867,68686.0
2023-09-28 11:55:00,16.71,16.72,16.69,16.71,108515.0,15.1867,15.1958,15.1685,15.1867,108515.0
2023-09-28 12:00:00,16.71,16.73,16.7,16.71,136440.0,15.1867,15.2048,15.1776,15.1867,136440.0
2023-09-28 12:05:00,16.71,16.72,16.7,16.71,86913.0,15.1867,15.1958,15.1776,15.1867,86913.0
2023-09-28 12:10:00,16.71,16.72,16.7,16.71,52485.0,15.1867,15.1958,15.1776,15.1867,52485.0
2023-09-28 12:15:00,16.7,16.71,16.69,16.7,74103.0,15.1776,15.1867,15.1685,15.1776,74103.0
2023-09-28 12:20:00,16.71,16.71,16.69,16.7,80945.0,15.1867,15.1867,15.1685,15.1776,80945.0
2023-09-28 12:25:00,16.7,16.72,16.7,16.71,76960.0,15.1776,15.1958,15.1776,15.1867,76960.0
2023-09-28 12:30:00,16.71,16.72,16.69,16.69,40840.0,15.1867,15.1958,15.1685,15.1685,40840.0
2023-09-28 12:35:00,16.69,16.71,16.69,16.71,48180.0,15.1685,15.1867,15.1685,15.1867,48180.0
2023-09-28 12:40:00,16.71,16.72,16.69,16.7,90226.0,15.1867,15.1958,15.1685,15.1776,90226.0
2023-09-28 12:45:00,16.7,16.7,16.67,16.68,51946.0,15.1776,15.1776,15.1503,15.1594,51946.0
2023-09-28 12:50:00,16.68,16.69,16.65,16.66,94845.0,15.1594,15.1685,15.1321,15.1412,94845.0
2023-09-28 12:55:00,16.66,16.68,16.65,16.67,94687.0,15.1412,15.1594,15.1321,15.1503,94687.0
2023-09-28 13:00:00,16.67,16.68,16.66,16.66,51096.0,15.1503,15.1594,15.1412,15.1412,51096.0
2023-09-28 13:05:00,16.66,16.68,16.65,16.67,83825.0,15.1412,15.1594,15.1321,15.1503,83825.0
2023-09-28 13:10:00,16.68,16.68,16.67,16.67,34433.0,15.1594,15.1594,15.1503,15.1503,34433.0
2023-09-28 13:15:00,16.68,16.68,16.65,16.66,49122.0,15.1594,15.1594,15.1321,15.1412,49122.0
2023-09-28 13:20:00,16.65,16.66,16.65,16.66,23648.0,15.1321,15.1412,15.1321,15.1412,23648.0
2023-09-28 13:25:00,16.65,16.66,16.62,16.63,82133.0,15.1321,15.1412,15.1049,15.114,82133.0
2023-09-28 13:30:00,16.62,16.62,16.59,16.6,104130.0,15.1049,15.1049,15.0776,15.0867,104130.0
2023-09-28 13:35:00,16.6,16.63,16.59,16.63,90024.0,15.0867,15.114,15.0776,15.114,90024.0
2023-09-28 13:40:00,16.63,16.63,16.61,16.61,61410.0,15.114,15.114,15.0958,15.0958,61410.0
2023-09-28 13:45:00,16.61,16.62,16.6,16.62,70899.0,15.0958,15.1049,15.0867,15.1049,70899.0
2023-09-28 13:50:00,16.62,16.62,16.6,16.61,47777.0,15.1049,15.1049,15.0867,15.0958,47777.0
2023-09-28 13:55:00,16.61,16.61,16.6,16.61,16416.0,15.0958,15.0958,15.0867,15.0958,16416.0
2023-09-28 14:00:00,16.61,16.63,16.6,16.63,67792.0,15.0958,15.114,15.0867,15.114,67792.0
2023-09-28 14:05:00,16.63,16.65,16.62,16.65,72579.0,15.114,15.1321,15.1049,15.1321,72579.0
2023-09-28 14:10:00,16.65,16.66,16.64,16.66,88931.0,15.1321,15.1412,15.123,15.1412,88931.0
2023-09-28 14:15:00,16.66,16.66,16.65,16.65,39099.0,15.1412,15.1412,15.1321,15.1321,39099.0
2023-09-28 14:20:00,16.66,16.66,16.64,16.64,41767.0,15.1412,15.1412,15.123,15.123,41767.0
2023-09-28 14:25:00,16.64,16.66,16.64,16.66,43484.0,15.123,15.1412,15.123,15.1412,43484.0
2023-09-28 14:30:00,16.66,16.66,16.63,16.63,105113.0,15.1412,15.1412,15.114,15.114,105113.0
2023-09-28 14:35:00,16.63,16.64,16.61,16.64,77428.0,15.114,15.123,15.0958,15.123,77428.0
2023-09-28 14:40:00,16.64,16.66,16.63,16.66,58254.0,15.123,15.1412,15.114,15.1412,58254.0
2023-09-28 14:45:00,16.66,16.68,16.65,16.68,93359.0,15.1412,15.1594,15.1321,15.1594,93359.0
2023-09-28 14:50:00,16.68,16.68,16.66,16.66,62545.0,15.1594,15.1594,15.1412,15.1412,62545.0
2023-09-28 14:55:00,16.66,16.67,16.66,16.66,26083.0,15.1412,15.1503,15.1412,15.1412,26083.0
2023-09-28 15:00:00,16.67,16.68,16.67,16.68,67853.0,15.1503,15.1594,15.1503,15.1594,67853.0
2023-09-28 15:05:00,16.68,16.68,16.67,16.68,23520.0,15.1594,15.1594,15.1503,15.1594,23520.0
2023-09-28 15:10:00,16.68,16.69,16.67,16.68,74365.0,15.1594,15.1685,15.1503,15.1594,74365.0
2023-09-28 15:15:00,16.68,16.7,16.67,16.69,106398.0,15.1594,15.1776,15.1503,15.1685,106398.0
2023-09-28 15:20:00,16.69,16.7,16.68,16.7,39884.0,15.1685,15.1776,15.1594,15.1776,39884.0
2023-09-28 15:25:00,16.7,16.71,16.69,16.71,139248.0,15.1776,15.1867,15.1685,15.1867,139248.0
2023-09-28 15:30:00,16.71,16.71,16.67,16.68,78560.0,15.1867,15.1867,15.1503,15.1594,78560.0
2023-09-28 15:35:00,16.67,16.68,16.65,16.66,100533.0,15.1503,15.1594,15.1321,15.1412,100533.0
2023-09-28 15:40:00,16.66,16.67,16.65,16.66,81835.0,15.1412,15.1503,15.1321,15.1412,81835.0
2023-09-28 15:45:00,16.66,16.67,16.65,16.66,100916.0,15.1412,15.1503,15.1321,15.1412,100916.0
2023-09-28 15:50:00,16.66,16.67,16.64,16.65,239718.0,15.1412,15.1503,15.123,15.1321,239718.0
2023-09-28 15:55:00,16.66,16.67,16.65,16.66,453101.0,15.1412,15.1503,15.1321,15.1412,453101.0
2023-09-29 09:30:00,16.67,16.73,16.62,16.64,203588.0,15.1503,15.2048,15.1049,15.123,203588.0
2023-09-29 09:35:00,16.63,16.76,16.63,16.76,174534.0,15.114,15.2321,15.114,15.2321,174534.0
2023-09-29 09:40:00,16.76,16.76,16.7,16.72,203410.0,15.2321,15.2321,15.1776,15.1958,203410.0
2023-09-29 09:45:00,16.72,16.73,16.67,16.7,159077.0,15.1958,15.2048,15.1503,15.1776,159077.0
2023-09-29 09:50:00,16.7,16.73,16.69,16.72,107383.0,15.1776,15.2048,15.1685,15.1958,107383.0
2023-09-29 09:55:00,16.72,16.73,16.7,16.71,74793.0,15.1958,15.2048,15.1776,15.1867,74793.0
2023-09-29 10:00:00,16.71,16.73,16.68,16.7,241291.0,15.1867,15.2048,15.1594,15.1776,241291.0
2023-09-29 10:05:00,16.7,16.7,16.66,16.68,111418.0,15.1776,15.1776,15.1412,15.1594,111418.0
2023-09-29 10:10:00,16.68,16.68,16.65,16.66,292899.0,15.1594,15.1594,15.1321,15.1412,292899.0
2023-09-29 10:15:00,16.66,16.67,16.62,16.66,229799.0,15.1412,15.1503,15.1049,15.1412,229799.0
2023-09-29 10:20:00,16.66,16.69,16.66,16.67,217736.0,15.1412,15.1685,15.1412,15.1503,217736.0
2023-09-29 10:25:00,16.67,16.67,16.62,16.62,211442.0,15.1503,15.1503,15.1049,15.1049,211442.0
2023-09-29 10:30:00,16.63,16.68,16.61,16.68,197510.0,15.114,15.1594,15.0958,15.1594,197510.0
2023-09-29 10:35:00,16.68,16.69,16.67,16.68,105439.0,15.1594,15.1685,15.1503,15.1594,105439.0
2023-09-29 10:40:00,16.68,16.69,16.67,16.67,116895.0,15.1594,15.1685,15.1503,15.1503,116895.0
2023-09-29 10:45:00,16.67,16.7,16.66,16.67,221430.0,15.1503,15.1776,15.1412,15.1503,221430.0
2023-09-29 10:50:00,16.67,16.71,16.67,16.71,110461.0,15.1503,15.1867,15.1503,15.1867,110461.0
2023-09-29 10:55:00,16.7,16.7,16.67,16.69,171239.0,15.1776,15.1776,15.1503,15.1685,171239.0
2023-09-29 11:00:00,16.69,16.7,16.67,16.68,235927.0,15.1685,15.1776,15.1503,15.1594,235927.0
2023-09-29 11:05:00,16.68,16.69,16.66,16.68,107527.0,15.1594,15.1685,15.1412,15.1594,107527.0
2023-09-29 11:10:00,16.69,16.7,16.65,16.69,269111.0,15.1685,15.1776,15.1321,15.1685,269111.0
2023-09-29 11:15:00,16.69,16.71,16.69,16.7,83525.0,15.1685,15.1867,15.1685,15.1776,83525.0
2023-09-29 11:20:00,16.69,16.74,16.68,16.73,162688.0,15.1685,15.2139,15.1594,15.2048,162688.0
2023-09-29 11:25:00,16.73,16.74,16.69,16.7,126500.0,15.2048,15.2139,15.1685,15.1776,126500.0
2023-09-29 11:30:00,16.7,16.72,16.66,16.67,192317.0,15.1776,15.1958,15.1412,15.1503,192317.0
2023-09-29 11:35:00,16.66,16.67,16.64,16.67,101030.0,15.1412,15.1503,15.123,15.1503,101030.0
2023-09-29 11:40:00,16.67,16.68,16.65,16.66,88586.0,15.1503,15.1594,15.1321,15.1412,88586.0
2023-09-29 11:45:00,16.66,16.66,16.63,16.64,132319.0,15.1412,15.1412,15.114,15.123,132319.0
2023-09-29 11:50:00,16.64,16.64,16.63,16.64,75298.0,15.123,15.123,15.114,15.123,75298.0
2023-09-29 11:55:00,16.64,16.65,16.63,16.65,127144.0,15.123,15.1321,15.114,15.1321,127144.0
2023-09-29 12:00:00,16.65,16.65,16.64,16.65,26650.0,15.1321,15.1321,15.123,15.1321,26650.0
2023-09-29 12:05:00,16.65,16.69,16.65,16.69,95018.0,15.1321,15.1685,15.1321,15.1685,95018.0
2023-09-29 12:10:00,16.68,16.69,16.65,16.66,86374.0,15.1594,15.1685,15.1321,15.1412,86374.0
2023-09-29 12:15:00,16.65,16.67,16.65,16.67,41931.0,15.1321,15.1503,15.1321,15.1503,41931.0
2023-09-29 12:20:00,16.66,16.68,16.66,16.66,98400.0,15.1412,15.1594,15.1412,15.1412,98400.0
2023-09-29 12:25:00,16.66,16.68,16.65,16.66,58970.0,15.1412,15.1594,15.1321,15.1412,58970.0
2023-09-29 12:30:00,16.66,16.66,16.65,16.66,36421.0,15.1412,15.1412,15.1321,15.1412,36421.0
2023-09-29 12:35:00,16.66,16.66,16.64,16.64,86890.0,15.1412,15.1412,15.123,15.123,86890.0
2023-09-29 12:40:00,16.64,16.66,16.63,16.64,79183.0,15.123,15.1412,15.114,15.123,79183.0
2023-09-29 12:45:00,16.64,16.64,16.61,16.64,187371.0,15.123,15.123,15.0958,15.123,187371.0
2023-09-29 12:50:00,16.63,16.63,16.59,16.6,95341.0,15.114,15.114,15.0776,15.0867,95341.0
2023-09-29 12:55:00,16.6,16.61,16.59,16.6,72235.0,15.0867,15.0958,15.0776,15.0867,72235.0
2023-09-29 13:00:00,16.6,16.6,16.56,16.57,39728.0,15.0867,15.0867,15.0503,15.0594,39728.0
2023-09-29 13:05:00,16.57,16.57,16.54,16.55,66961.0,15.0594,15.0594,15.0322,15.0413,66961.0
2023-09-29 13:10:00,16.55,16.55,16.53,16.55,41847.0,15.0413,15.0413,15.0231,15.0413,41847.0
2023-09-29 13:15:00,16.55,16.56,16.54,16.55,90603.0,15.0413,15.0503,15.0322,15.0413,90603.0
2023-09-29 13:20:00,16.55,16.57,16.54,16.55,92784.0,15.0413,15.0594,15.0322,15.0413,92784.0
2023-09-29 13:25:00,16.56,16.59,16.56,16.59,76145.0,15.0503,15.0776,15.0503,15.0776,76145.0
2023-09-29 13:30:00,16.59,16.59,16.57,16.57,41236.0,15.0776,15.0776,15.0594,15.0594,41236.0
2023-09-29 13:35:00,16.57,16.59,16.57,16.58,51893.0,15.0594,15.0776,15.0594,15.0685,51893.0
2023-09-29 13:40:00,16.59,16.6,16.58,16.6,53407.0,15.0776,15.0867,15.0685,15.0867,53407.0
2023-09-29 13:45:00,16.6,16.6,16.57,16.57,94707.0,15.0867,15.0867,15.0594,15.0594,94707.0
2023-09-29 13:50:00,16.57,16.58,16.56,16.57,94277.0,15.0594,15.0685,15.0503,15.0594,94277.0
2023-09-29 13:55:00,16.57,16.58,16.55,16.57,82219.0,15.0594,15.0685,15.0413,15.0594,82219.0
2023-09-29 14:00:00,16.57,16.59,16.55,16.59,353185.0,15.0594,15.0776,15.0413,15.0776,353185.0
2023-09-29 14:05:00,16.59,16.6,16.57,16.57,94836.0,15.0776,15.0867,15.0594,15.0594,94836.0
2023-09-29 14:10:00,16.57,16.58,16.57,16.57,75704.0,15.0594,15.0685,15.0594,15.0594,75704.0
2023-09-29 14:15:00,16.57,16.59,16.56,16.57,113820.0,15.0594,15.0776,15.0503,15.0594,113820.0
2023-09-29 14:20:00,16.57,16.58,16.55,16.56,82316.0,15.0594,15.0685,15.0413,15.0503,82316.0
2023-09-29 14:25:00,16.57,16.58,16.55,16.56,133033.0,15.0594,15.0685,15.0413,15.0503,133033.0
2023-09-29 14:30:00,16.55,16.57,16.53,16.55,95293.0,15.0413,15.0594,15.0231,15.0413,95293.0
2023-09-29 14:35:00,16.55,16.55,16.53,16.55,96746.0,15.0413,15.0413,15.0231,15.0413,96746.0
2023-09-29 14:40:00,16.54,16.56,16.54,16.56,49351.0,15.0322,15.0503,15.0322,15.0503,49351.0
2023-09-29 14:45:00,16.55,16.56,16.55,16.55,38660.0,15.0413,15.0503,15.0413,15.0413,38660.0
2023-09-29 14:50:00,16.55,16.57,16.55,16.56,74612.0,15.0413,15.0594,15.0413,15.0503,74612.0
2023-09-29 14:55:00,16.56,16.61,16.56,16.61,130585.0,15.0503,15.0958,15.0503,15.0958,130585.0
2023-09-29 15:00:00,16.61,16.63,16.59,16.6,90516.0,15.0958,15.114,15.0776,15.0867,90516.0
2023-09-29 15:05:00,16.6,16.61,16.59,16.6,80696.0,15.0867,15.0958,15.0776,15.0867,80696.0
2023-09-29 15:10:00,16.6,16.63,16.59,16.62,105235.0,15.0867,15.114,15.0776,15.1049,105235.0
2023-09-29 15:15:00,16.62,16.63,16.59,16.6,123156.0,15.1049,15.114,15.0776,15.0867,123156.0
2023-09-29 15:20:00,16.6,16.6,16.58,16.58,100922.0,15.0867,15.0867,15.0685,15.0685,100922.0
2023-09-29 15:25:00,16.58,16.59,16.57,16.59,68388.0,15.0685,15.0776,15.0594,15.0776,68388.0
2023-09-29 15:30:00,16.59,16.59,16.56,16.57,206218.0,15.0776,15.0776,15.0503,15.0594,206218.0
2023-09-29 15:35:00,16.57,16.59,16.57,16.57,107053.0,15.0594,15.0776,15.0594,15.0594,107053.0
2023-09-29 15:40:00,16.57,16.58,16.56,16.57,171627.0,15.0594,15.0685,15.0503,15.0594,171627.0
2023-09-29 15:45:00,16.58,16.6,16.57,16.6,187120.0,15.0685,15.0867,15.0594,15.0867,187120.0
2023-09-29 15:50:00,16.59,16.63,16.59,16.61,432942.0,15.0776,15.114,15.0776,15.0958,432942.0
2023-09-29 15:55:00,16.61,16.62,16.57,16.59,727456.0,15.0958,15.1049,15.0594,15.0776,727456.0
2023-10-02 09:30:00,16.6,16.62,16.51,16.53,227855.0,15.0867,15.1049,15.0049,15.0231,227855.0
2023-10-02 09:35:00,16.53,16.56,16.45,16.46,182857.0,15.0231,15.0503,14.9504,14.9595,182857.0
2023-10-02 09:40:00,16.45,16.45,16.35,16.36,207000.0,14.9504,14.9504,14.8595,14.8686,207000.0
2023-10-02 09:45:00,16.36,16.36,16.29,16.3,272747.0,14.8686,14.8686,14.805,14.814,272747.0
2023-10-02 09:50:00,16.3,16.33,16.27,16.33,136632.0,14.814,14.8413,14.7868,14.8413,136632.0
2023-10-02 09:55:00,16.33,16.4,16.32,16.39,94862.0,14.8413,14.9049,14.8322,14.8958,94862.0
2023-10-02 10:00:00,16.39,16.43,16.38,16.4,104104.0,14.8958,14.9322,14.8868,14.9049,104104.0
2023-10-02 10:05:00,16.39,16.4,16.32,16.32,63924.0,14.8958,14.9049,14.8322,14.8322,63924.0
2023-10-02 10:10:00,16.32,16.33,16.28,16.29,125936.0,14.8322,14.8413,14.7959,14.805,125936.0
2023-10-02 10:15:00,16.29,16.32,16.28,16.29,87859.0,14.805,14.8322,14.7959,14.805,87859.0
2023-10-02 10:20:00,16.29,16.31,16.27,16.28,121837.0,14.805,14.8231,14.7868,14.7959,121837.0
2023-10-02 10:25:00,16.28,16.28,16.22,16.23,131997.0,14.7959,14.7959,14.7413,14.7504,131997.0
2023-10-02 10:30:00,16.23,16.3,16.22,16.29,165725.0,14.7504,14.814,14.7413,14.805,165725.0
2023-10-02 10:35:00,16.29,16.3,16.25,16.27,84332.0,14.805,14.814,14.7686,14.7868,84332.0
2023-10-02 10:40:00,16.27,16.28,16.23,16.26,116295.0,14.7868,14.7959,14.7504,14.7777,116295.0
2023-10-02 10:45:00,16.27,16.28,16.21,16.21,96114.0,14.7868,14.7959,14.7322,14.7322,96114.0
2023-10-02 10:50:00,16.21,16.22,16.19,16.2,195943.0,14.7322,14.7413,14.7141,14.7232,195943.0
2023-10-02 10:55:00,16.21,16.25,16.2,16.25,89962.0,14.7322,14.7686,14.7232,14.7686,89962.0
2023-10-02 11:00:00,16.25,16.28,16.24,16.25,90982.0,14.7686,14.7959,14.7595,14.7686,90982.0
2023-10-02 11:05:00,16.25,16.25,16.22,16.23,59325.0,14.7686,14.7686,14.7413,14.7504,59325.0
2023-10-02 11:10:00,16.23,16.25,16.22,16.23,117906.0,14.7504,14.7686,14.7413,14.7504,117906.0
2023-10-02 11:15:00,16.22,16.23,16.18,16.18,167082.0,14.7413,14.7504,14.705,14.705,167082.0
2023-10-02 11:20:00,16.17,16.23,16.17,16.2,282692.0,14.6959,14.7504,14.6959,14.7232,282692.0
2023-10-02 11:25:00,16.21,16.22,16.2,16.21,119653.0,14.7322,14.7413,14.7232,14.7322,119653.0
2023-10-02 11:30:00,16.21,16.26,16.21,16.24,186864.0,14.7322,14.7777,14.7322,14.7595,186864.0
2023-10-02 11:35:00,16.25,16.25,16.21,16.24,145746.0,14.7686,14.7686,14.7322,14.7595,145746.0
2023-10-02 11:40:00,16.23,16.25,16.22,16.23,147280.0,14.7504,14.7686,14.7413,14.7504,147280.0
2023-10-02 11:45:00,16.23,16.24,16.21,16.21,53203.0,14.7504,14.7595,14.7322,14.7322,53203.0
2023-10-02 11:50:00,16.21,16.22,16.18,16.19,76675.0,14.7322,14.7413,14.705,14.7141,76675.0
2023-10-02 11:55:00,16.18,16.19,16.17,16.17,48260.0,14.705,14.7141,14.6959,14.6959,48260.0
2023-10-02 12:00:00,16.18,16.19,16.16,16.18,124041.0,14.705,14.7141,14.6868,14.705,124041.0
2023-10-02 12:05:00,16.18,16.19,16.16,16.18,90455.0,14.705,14.7141,14.6868,14.705,90455.0
2023-10-02 12:10:00,16.18,16.21,16.17,16.21,119205.0,14.705,14.7322,14.6959,14.7322,119205.0
2023-10-02 12:15:00,16.2,16.2,16.17,16.18,113784.0,14.7232,14.7232,14.6959,14.705,113784.0
2023-10-02 12:20:00,16.18,16.2,16.17,16.2,78497.0,14.705,14.7232,14.6959,14.7232,78497.0
2023-10-02 12:25:00,16.2,16.2,16.18,16.18,28337.0,14.7232,14.7232,14.705,14.705,28337.0
2023-10-02 12:30:00,16.18,16.2,16.17,16.19,91466.0,14.705,14.7232,14.6959,14.7141,91466.0
2023-10-02 12:35:00,16.18,16.19,16.16,16.18,106337.0,14.705,14.7141,14.6868,14.705,106337.0
2023-10-02 12:40:00,16.17,16.18,16.16,16.16,30237.0,14.6959,14.705,14.6868,14.6868,30237.0
2023-10-02 12:45:00,16.16,16.17,16.14,16.14,113145.0,14.6868,14.6959,14.6686,14.6686,113145.0
2023-10-02 12:50:00,16.14,16.17,16.14,16.14,114887.0,14.6686,14.6959,14.6686,14.6686,114887.0
2023-10-02 12:55:00,16.14,16.16,16.14,16.15,53390.0,14.6686,14.6868,14.6686,14.6777,53390.0
2023-10-02 13:00:00,16.16,16.19,16.15,16.19,146648.0,14.6868,14.7141,14.6777,14.7141,146648.0
2023-10-02 13:05:00,16.19,16.19,16.17,16.19,62316.0,14.7141,14.7141,14.6959,14.7141,62316.0
2023-10-02 13:10:00,16.19,16.2,16.17,16.18,45096.0,14.7141,14.7232,14.6959,14.705,45096.0
2023-10-02 13:15:00,16.18,16.21,16.17,16.2,79115.0,14.705,14.7322,14.6959,14.7232,79115.0
2023-10-02 13:20:00,16.2,16.2,16.18,16.19,42003.0,14.7232,14.7232,14.705,14.7141,42003.0
2023-10-02 13:25:00,16.19,16.2,16.18,16.19,52604.0,14.7141,14.7232,14.705,14.7141,52604.0
2023-10-02 13:30:00,16.18,16.2,16.18,16.19,73516.0,14.705,14.7232,14.705,14.7141,73516.0
2023-10-02 13:35:00,16.19,16.2,16.17,16.18,70215.0,14.7141,14.7232,14.6959,14.705,70215.0
2023-10-02 13:40:00,16.18,16.2,16.17,16.19,92934.0,14.705,14.7232,14.6959,14.7141,92934.0
2023-10-02 13:45:00,16.19,16.21,16.18,16.2,51383.0,14.7141,14.7322,14.705,14.7232,51383.0
2023-10-02 13:50:00,16.2,16.21,16.19,16.2,92597.0,14.7232,14.7322,14.7141,14.7232,92597.0
2023-10-02 13:55:00,16.2,16.2,16.17,16.18,38698.0,14.7232,14.7232,14.6959,14.705,38698.0
2023-10-02 14:00:00,16.18,16.18,16.15,16.16,126934.0,14.705,14.705,14.6777,14.6868,126934.0
2023-10-02 14:05:00,16.17,16.2,16.16,16.19,84573.0,14.6959,14.7232,14.6868,14.7141,84573.0
2023-10-02 14:10:00,16.19,16.23,16.19,16.21,105825.0,14.7141,14.7504,14.7141,14.7322,105825.0
2023-10-02 14:15:00,16.22,16.22,16.18,16.19,112630.0,14.7413,14.7413,14.705,14.7141,112630.0
2023-10-02 14:20:00,16.19,16.2,16.16,16.18,87524.0,14.7141,14.7232,14.6868,14.705,87524.0
2023-10-02 14:25:00,16.18,16.18,16.16,16.18,93207.0,14.705,14.705,14.6868,14.705,93207.0
2023-10-02 14:30:00,16.18,16.18,16.17,16.17,20274.0,14.705,14.705,14.6959,14.6959,20274.0
2023-10-02 14:35:00,16.18,16.18,16.15,16.16,65356.0,14.705,14.705,14.6777,14.6868,65356.0
2023-10-02 14:40:00,16.16,16.16,16.14,16.14,155108.0,14.6868,14.6868,14.6686,14.6686,155108.0
2023-10-02 14:45:00,16.14,16.15,16.13,16.13,111804.0,14.6686,14.6777,14.6595,14.6595,111804.0
2023-10-02 14:50:00,16.14,16.17,16.13,16.15,247779.0,14.6686,14.6959,14.6595,14.6777,247779.0
2023-10-02 14:55:00,16.15,16.15,16.14,16.14,64955.0,14.6777,14.6777,14.6686,14.6686,64955.0
2023-10-02 15:00:00,16.14,16.15,16.11,16.12,213377.0,14.6686,14.6777,14.6414,14.6505,213377.0
2023-10-02 15:05:00,16.12,16.14,16.1,16.13,176733.0,14.6505,14.6686,14.6323,14.6595,176733.0
2023-10-02 15:10:00,16.13,16.13,16.11,16.12,73709.0,14.6595,14.6595,14.6414,14.6505,73709.0
2023-10-02 15:15:00,16.11,16.15,16.11,16.13,128900.0,14.6414,14.6777,14.6414,14.6595,128900.0
2023-10-02 15:20:00,16.12,16.15,16.11,16.14,159351.0,14.6505,14.6777,14.6414,14.6686,159351.0
2023-10-02 15:25:00,16.14,16.15,16.13,16.13,182917.0,14.6686,14.6777,14.6595,14.6595,182917.0
2023-10-02 15:30:00,16.13,16.14,16.12,16.14,249077.0,14.6595,14.6686,14.6505,14.6686,249077.0
2023-10-02 15:35:00,16.14,16.15,16.11,16.15,219981.0,14.6686,14.6777,14.6414,14.6777,219981.0
2023-10-02 15:40:00,16.14,16.16,16.13,16.14,207110.0,14.6686,14.6868,14.6595,14.6686,207110.0
2023-10-02 15:45:00,16.14,16.15,16.12,16.14,349021.0,14.6686,14.6777,14.6505,14.6686,349021.0
2023-10-02 15:50:00,16.13,16.17,16.12,16.17,450749.0,14.6595,14.6959,14.6505,14.6959,450749.0
2023-10-02 15:55:00,16.16,16.19,16.16,16.16,842350.0,14.6868,14.7141,14.6868,14.6868,842350.0
2023-10-03 09:30:00,16.07,16.08,15.98,16.04,637730.0,14.605,14.6141,14.5232,14.5777,637730.0
2023-10-03 09:35:00,16.04,16.06,16.0,16.04,187119.0,14.5777,14.5959,14.5414,14.5777,187119.0
2023-10-03 09:40:00,16.05,16.11,16.01,16.11,190251.0,14.5868,14.6414,14.5505,14.6414,190251.0
2023-10-03 09:45:00,16.11,16.16,16.08,16.16,188676.0,14.6414,14.6868,14.6141,14.6868,188676.0
2023-10-03 09:50:00,16.15,16.17,16.11,16.12,133372.0,14.6777,14.6959,14.6414,14.6505,133372.0
2023-10-03 09:55:00,16.11,16.12,16.09,16.12,110546.0,14.6414,14.6505,14.6232,14.6505,110546.0
2023-10-03 10:00:00,16.12,16.12,16.05,16.1,189662.0,14.6505,14.6505,14.5868,14.6323,189662.0
2023-10-03 10:05:00,16.09,16.12,16.06,16.09,549627.0,14.6232,14.6505,14.5959,14.6232,549627.0
2023-10-03 10:10:00,16.08,16.14,16.08,16.11,174106.0,14.6141,14.6686,14.6141,14.6414,174106.0
2023-10-03 10:15:00,16.12,16.12,16.05,16.05,176838.0,14.6505,14.6505,14.5868,14.5868,176838.0
2023-10-03 10:20:00,16.05,16.08,16.04,16.07,228616.0,14.5868,14.6141,14.5777,14.605,228616.0
2023-10-03 10:25:00,16.07,16.12,16.07,16.1,139616.0,14.605,14.6505,14.605,14.6323,139616.0
2023-10-03 10:30:00,16.1,16.11,16.06,16.07,147908.0,14.6323,14.6414,14.5959,14.605,147908.0
2023-10-03 10:35:00,16.07,16.11,16.07,16.1,112316.0,14.605,14.6414,14.605,14.6323,112316.0
2023-10-03 10:40:00,16.09,16.11,16.07,16.09,168824.0,14.6232,14.6414,14.605,14.6232,168824.0
2023-10-03 10:45:00,16.08,16.09,16.04,16.05,145151.0,14.6141,14.6232,14.5777,14.5868,145151.0
2023-10-03 10:50:00,16.05,16.07,16.03,16.06,135192.0,14.5868,14.605,14.5687,14.5959,135192.0
2023-10-03 10:55:00,16.06,16.08,16.04,16.07,147655.0,14.5959,14.6141,14.5777,14.605,147655.0
2023-10-03 11:00:00,16.07,16.08,16.05,16.05,121492.0,14.605,14.6141,14.5868,14.5868,121492.0
2023-10-03 11:05:00,16.05,16.08,16.04,16.07,87012.0,14.5868,14.6141,14.5777,14.605,87012.0
2023-10-03 11:10:00,16.07,16.08,16.05,16.07,139737.0,14.605,14.6141,14.5868,14.605,139737.0
2023-10-03 11:15:00,16.06,16.09,16.06,16.07,146383.0,14.5959,14.6232,14.5959,14.605,146383.0
2023-10-03 11:20:00,16.08,16.1,16.06,16.06,85173.0,14.6141,14.6323,14.5959,14.5959,85173.0
2023-10-03 11:25:00,16.07,16.08,16.05,16.07,150589.0,14.605,14.6141,14.5868,14.605,150589.0
2023-10-03 11:30:00,16.06,16.07,16.03,16.04,153926.0,14.5959,14.605,14.5687,14.5777,153926.0
2023-10-03 11:35:00,16.04,16.04,16.01,16.03,106204.0,14.5777,14.5777,14.5505,14.5687,106204.0
2023-10-03 11:40:00,16.03,16.04,16.01,16.03,135459.0,14.5687,14.5777,14.5505,14.5687,135459.0
2023-10-03 11:45:00,16.02,16.02,15.99,16.0,161189.0,14.5596,14.5596,14.5323,14.5414,161189.0
2023-10-03 11:50:00,15.99,16.0,15.98,16.0,199092.0,14.5323,14.5414,14.5232,14.5414,199092.0
2023-10-03 11:55:00,16.0,16.01,15.99,16.0,101821.0,14.5414,14.5505,14.5323,14.5414,101821.0
2023-10-03 12:00:00,16.0,16.02,15.99,16.0,124104.0,14.5414,14.5596,14.5323,14.5414,124104.0
2023-10-03 12:05:00,16.0,16.04,16.0,16.03,106244.0,14.5414,14.5777,14.5414,14.5687,106244.0
2023-10-03 12:10:00,16.03,16.04,16.02,16.04,44014.0,14.5687,14.5777,14.5596,14.5777,44014.0
2023-10-03 12:15:00,16.04,16.05,16.01,16.04,106457.0,14.5777,14.5868,14.5505,14.5777,106457.0
2023-10-03 12:20:00,16.05,16.05,16.03,16.04,92638.0,14.5868,14.5868,14.5687,14.5777,92638.0
2023-10-03 12:25:00,16.04,16.1,16.03,16.1,452199.0,14.5777,14.6323,14.5687,14.6323,452199.0
2023-10-03 12:30:00,16.09,16.11,16.08,16.09,248850.0,14.6232,14.6414,14.6141,14.6232,248850.0
2023-10-03 12:35:00,16.09,16.1,16.07,16.07,178881.0,14.6232,14.6323,14.605,14.605,178881.0
2023-10-03 12:40:00,16.07,16.09,16.05,16.06,121880.0,14.605,14.6232,14.5868,14.5959,121880.0
2023-10-03 12:45:00,16.05,16.1,16.05,16.1,112247.0,14.5868,14.6323,14.5868,14.6323,112247.0
2023-10-03 12:50:00,16.09,16.11,16.08,16.09,194638.0,14.6232,14.6414,14.6141,14.6232,194638.0
2023-10-03 12:55:00,16.09,16.1,16.08,16.09,57831.0,14.6232,14.6323,14.6141,14.6232,57831.0
2023-10-03 13:00:00,16.09,16.1,16.08,16.09,79701.0,14.6232,14.6323,14.6141,14.6232,79701.0
2023-10-03 13:05:00,16.09,16.11,16.08,16.09,117055.0,14.6232,14.6414,14.6141,14.6232,117055.0
2023-10-03 13:10:00,16.09,16.09,16.08,16.08,37771.0,14.6232,14.6232,14.6141,14.6141,37771.0
2023-10-03 13:15:00,16.08,16.1,16.07,16.07,73430.0,14.6141,14.6323,14.605,14.605,73430.0
2023-10-03 13:20:00,16.08,16.1,16.07,16.1,69062.0,14.6141,14.6323,14.605,14.6323,69062.0
2023-10-03 13:25:00,16.09,16.12,16.08,16.12,166568.0,14.6232,14.6505,14.6141,14.6505,166568.0
2023-10-03 13:30:00,16.12,16.12,16.1,16.11,120157.0,14.6505,14.6505,14.6323,14.6414,120157.0
2023-10-03 13:35:00,16.1,16.11,16.09,16.1,71202.0,14.6323,14.6414,14.6232,14.6323,71202.0
2023-10-03 13:40:00,16.11,16.11,16.09,16.1,98949.0,14.6414,14.6414,14.6232,14.6323,98949.0
2023-10-03 13:45:00,16.1,16.1,16.07,16.07,62046.0,14.6323,14.6323,14.605,14.605,62046.0
2023-10-03 13:50:00,16.08,16.08,16.05,16.05,108114.0,14.6141,14.6141,14.5868,14.5868,108114.0
2023-10-03 13:55:00,16.05,16.06,16.04,16.06,133854.0,14.5868,14.5959,14.5777,14.5959,133854.0
2023-10-03 14:00:00,16.06,16.07,16.03,16.03,112030.0,14.5959,14.605,14.5687,14.5687,112030.0
2023-10-03 14:05:00,16.04,16.04,16.01,16.02,113646.0,14.5777,14.5777,14.5505,14.5596,113646.0
2023-10-03 14:10:00,16.02,16.03,16.01,16.03,68730.0,14.5596,14.5687,14.5505,14.5687,68730.0
2023-10-03 14:15:00,16.03,16.03,16.01,16.03,313457.0,14.5687,14.5687,14.5505,14.5687,313457.0
2023-10-03 14:20:00,16.03,16.05,16.02,16.05,83127.0,14.5687,14.5868,14.5596,14.5868,83127.0
2023-10-03 14:25:00,16.05,16.06,16.04,16.05,84763.0,14.5868,14.5959,14.5777,14.5868,84763.0
2023-10-03 14:30:00,16.05,16.09,16.04,16.09,108028.0,14.5868,14.6232,14.5777,14.6232,108028.0
2023-10-03 14:35:00,16.09,16.11,16.08,16.11,249387.0,14.6232,14.6414,14.6141,14.6414,249387.0
2023-10-03 14:40:00,16.1,16.11,16.08,16.09,147081.0,14.6323,14.6414,14.6141,14.6232,147081.0
2023-10-03 14:45:00,16.09,16.1,16.08,16.1,257704.0,14.6232,14.6323,14.6141,14.6323,257704.0
2023-10-03 14:50:00,16.1,16.1,16.08,16.09,104994.0,14.6323,14.6323,14.6141,14.6232,104994.0
2023-10-03 14:55:00,16.08,16.09,16.07,16.08,160677.0,14.6141,14.6232,14.605,14.6141,160677.0
2023-10-03 15:00:00,16.09,16.09,16.06,16.07,158671.0,14.6232,14.6232,14.5959,14.605,158671.0
2023-10-03 15:05:00,16.07,16.08,16.06,16.07,81990.0,14.605,14.6141,14.5959,14.605,81990.0
2023-10-03 15:10:00,16.07,16.08,16.07,16.07,89483.0,14.605,14.6141,14.605,14.605,89483.0
2023-10-03 15:15:00,16.08,16.11,16.07,16.11,357689.0,14.6141,14.6414,14.605,14.6414,357689.0
2023-10-03 15:20:00,16.11,16.13,16.1,16.13,118509.0,14.6414,14.6595,14.6323,14.6595,118509.0
2023-10-03 15:25:00,16.13,16.13,16.11,16.13,106381.0,14.6595,14.6595,14.6414,14.6595,106381.0
2023-10-03 15:30:00,16.13,16.13,16.1,16.12,207605.0,14.6595,14.6595,14.6323,14.6505,207605.0
2023-10-03 15:35:00,16.12,16.13,16.11,16.12,387405.0,14.6505,14.6595,14.6414,14.6505,387405.0
2023-10-03 15:40:00,16.12,16.14,16.11,16.13,246535.0,14.6505,14.6686,14.6414,14.6595,246535.0
2023-10-03 15:45:00,16.13,16.13,16.11,16.13,229225.0,14.6595,14.6595,14.6414,14.6595,229225.0
2023-10-03 15:50:00,16.13,16.14,16.1,16.11,535204.0,14.6595,14.6686,14.6323,14.6414,535204.0
2023-10-03 15:55:00,16.11,16.11,16.09,16.1,1048101.0,14.6414,14.6414,14.6232,14.6323,1048101.0
2023-10-04 09:30:00,15.96,16.13,15.94,16.07,403581.0,14.505,14.6595,14.4869,14.605,403581.0
2023-10-04 09:35:00,16.08,16.12,16.02,16.08,376519.0,14.6141,14.6505,14.5596,14.6141,376519.0
2023-10-04 09:40:00,16.07,16.12,16.04,16.05,192981.0,14.605,14.6505,14.5777,14.5868,192981.0
2023-10-04 09:45:00,16.05,16.06,15.99,16.0,187109.0,14.5868,14.5959,14.5323,14.5414,187109.0
2023-10-04 09:50:00,16.01,16.06,15.99,16.05,214897.0,14.5505,14.5959,14.5323,14.5868,214897.0
2023-10-04 09:55:00,16.04,16.08,16.04,16.08,92519.0,14.5777,14.6141,14.5777,14.6141,92519.0
2023-10-04 10:00:00,16.09,16.17,16.02,16.04,210490.0,14.6232,14.6959,14.5596,14.5777,210490.0
2023-10-04 10:05:00,16.04,16.06,16.02,16.05,328701.0,14.5777,14.5959,14.5596,14.5868,328701.0
2023-10-04 10:10:00,16.05,16.06,16.01,16.05,211049.0,14.5868,14.5959,14.5505,14.5868,211049.0
2023-10-04 10:15:00,16.05,16.06,16.0,16.0,159567.0,14.5868,14.5959,14.5414,14.5414,159567.0
2023-10-04 10:20:00,16.01,16.02,15.98,16.01,194693.0,14.5505,14.5596,14.5232,14.5505,194693.0
2023-10-04 10:25:00,16.0,16.02,15.97,15.97,139063.0,14.5414,14.5596,14.5141,14.5141,139063.0
2023-10-04 10:30:00,15.97,16.0,15.96,16.0,242903.0,14.5141,14.5414,14.505,14.5414,242903.0
2023-10-04 10:35:00,16.0,16.01,15.98,15.98,144492.0,14.5414,14.5505,14.5232,14.5232,144492.0
2023-10-04 10:40:00,15.98,16.0,15.96,15.97,235479.0,14.5232,14.5414,14.505,14.5141,235479.0
2023-10-04 10:45:00,15.96,15.98,15.93,15.93,206942.0,14.505,14.5232,14.4778,14.4778,206942.0
2023-10-04 10:50:00,15.94,15.95,15.93,15.95,96291.0,14.4869,14.496,14.4778,14.496,96291.0
2023-10-04 10:55:00,15.94,15.96,15.94,15.95,164211.0,14.4869,14.505,14.4869,14.496,164211.0
2023-10-04 11:00:00,15.95,15.96,15.93,15.96,229334.0,14.496,14.505,14.4778,14.505,229334.0
2023-10-04 11:05:00,15.96,16.0,15.95,15.98,191783.0,14.505,14.5414,14.496,14.5232,191783.0
2023-10-04 11:10:00,15.99,16.0,15.98,15.99,148382.0,14.5323,14.5414,14.5232,14.5323,148382.0
2023-10-04 11:15:00,15.99,16.01,15.98,16.01,187219.0,14.5323,14.5505,14.5232,14.5505,187219.0
2023-10-04 11:20:00,16.0,16.02,15.99,16.0,143270.0,14.5414,14.5596,14.5323,14.5414,143270.0
2023-10-04 11:25:00,16.0,16.03,16.0,16.02,198705.0,14.5414,14.5687,14.5414,14.5596,198705.0
2023-10-04 11:30:00,16.02,16.02,15.96,15.98,204974.0,14.5596,14.5596,14.505,14.5232,204974.0
2023-10-04 11:35:00,15.98,15.99,15.97,15.98,74129.0,14.5232,14.5323,14.5141,14.5232,74129.0
2023-10-04 11:40:00,15.98,15.99,15.96,15.98,105783.0,14.5232,14.5323,14.505,14.5232,105783.0
2023-10-04 11:45:00,15.97,16.02,15.97,16.0,224227.0,14.5141,14.5596,14.5141,14.5414,224227.0
2023-10-04 11:50:00,16.0,16.03,15.98,16.02,251276.0,14.5414,14.5687,14.5232,14.5596,251276.0
2023-10-04 11:55:00,16.02,16.03,15.99,16.0,106576.0,14.5596,14.5687,14.5323,14.5414,106576.0
2023-10-04 12:00:00,16.0,16.01,15.99,16.01,116045.0,14.5414,14.5505,14.5323,14.5505,116045.0
2023-10-04 12:05:00,16.0,16.02,15.98,15.98,150535.0,14.5414,14.5596,14.5232,14.5232,150535.0
2023-10-04 12:10:00,15.99,16.03,15.98,16.01,93087.0,14.5323,14.5687,14.5232,14.5505,93087.0
2023-10-04 12:15:00,16.01,16.04,16.01,16.04,112492.0,14.5505,14.5777,14.5505,14.5777,112492.0
2023-10-04 12:20:00,16.04,16.04,16.01,16.02,200008.0,14.5777,14.5777,14.5505,14.5596,200008.0
2023-10-04 12:25:00,16.02,16.04,16.01,16.02,111346.0,14.5596,14.5777,14.5505,14.5596,111346.0
2023-10-04 12:30:00,16.03,16.06,16.02,16.05,78272.0,14.5687,14.5959,14.5596,14.5868,78272.0
2023-10-04 12:35:00,16.05,16.06,16.04,16.05,74299.0,14.5868,14.5959,14.5777,14.5868,74299.0
2023-10-04 12:40:00,16.05,16.07,16.02,16.03,110034.0,14.5868,14.605,14.5596,14.5687,110034.0
2023-10-04 12:45:00,16.03,16.04,16.02,16.04,44593.0,14.5687,14.5777,14.5596,14.5777,44593.0
2023-10-04 12:50:00,16.04,16.04,16.01,16.02,42012.0,14.5777,14.5777,14.5505,14.5596,42012.0
2023-10-04 12:55:00,16.01,16.02,16.0,16.01,70447.0,14.5505,14.5596,14.5414,14.5505,70447.0
2023-10-04 13:00:00,16.01,16.02,15.99,15.99,66859.0,14.5505,14.5596,14.5323,14.5323,66859.0
2023-10-04 13:05:00,15.99,16.0,15.98,15.99,46526.0,14.5323,14.5414,14.5232,14.5323,46526.0
2023-10-04 13:10:00,15.99,16.0,15.98,15.99,58464.0,14.5323,14.5414,14.5232,14.5323,58464.0
2023-10-04 13:15:00,16.0,16.0,15.98,15.98,90056.0,14.5414,14.5414,14.5232,14.5232,90056.0
2023-10-04 13:20:00,15.99,15.99,15.96,15.97,284377.0,14.5323,14.5323,14.505,14.5141,284377.0
2023-10-04 13:25:00,15.97,15.98,15.96,15.98,56045.0,14.5141,14.5232,14.505,14.5232,56045.0
2023-10-04 13:30:00,15.98,15.98,15.96,15.97,65787.0,14.5232,14.5232,14.505,14.5141,65787.0
2023-10-04 13:35:00,15.97,15.98,15.95,15.96,125863.0,14.5141,14.5232,14.496,14.505,125863.0
2023-10-04 13:40:00,15.96,15.96,15.93,15.94,130009.0,14.505,14.505,14.4778,14.4869,130009.0
2023-10-04 13:45:00,15.95,15.96,15.94,15.95,88313.0,14.496,14.505,14.4869,14.496,88313.0
2023-10-04 13:50:00,15.96,15.96,15.91,15.91,120421.0,14.505,14.505,14.4596,14.4596,120421.0
2023-10-04 13:55:00,15.91,15.92,15.91,15.92,34144.0,14.4596,14.4687,14.4596,14.4687,34144.0
2023-10-04 14:00:00,15.91,15.92,15.9,15.9,210429.0,14.4596,14.4687,14.4505,14.4505,210429.0
2023-10-04 14:05:00,15.91,15.92,15.89,15.92,437107.0,14.4596,14.4687,14.4414,14.4687,437107.0
2023-10-04 14:10:00,15.92,15.95,15.91,15.94,177156.0,14.4687,14.496,14.4596,14.4869,177156.0
2023-10-04 14:15:00,15.94,15.95,15.93,15.95,62091.0,14.4869,14.496,14.4778,14.496,62091.0
2023-10-04 14:20:00,15.95,15.95,15.89,15.9,144978.0,14.496,14.496,14.4414,14.4505,144978.0
2023-10-04 14:25:00,15.9,15.91,15.89,15.91,65210.0,14.4505,14.4596,14.4414,14.4596,65210.0
2023-10-04 14:30:00,15.91,15.93,15.9,15.91,163878.0,14.4596,14.4778,14.4505,14.4596,163878.0
2023-10-04 14:35:00,15.92,15.92,15.9,15.92,117345.0,14.4687,14.4687,14.4505,14.4687,117345.0
2023-10-04 14:40:00,15.92,15.92,15.91,15.92,42256.0,14.4687,14.4687,14.4596,14.4687,42256.0
2023-10-04 14:45:00,15.91,15.93,15.91,15.93,76377.0,14.4596,14.4778,14.4596,14.4778,76377.0
2023-10-04 14:50:00,15.92,15.93,15.92,15.93,82682.0,14.4687,14.4778,14.4687,14.4778,82682.0
2023-10-04 14:55:00,15.93,15.94,15.92,15.94,93307.0,14.4778,14.4869,14.4687,14.4869,93307.0
2023-10-04 15:00:00,15.94,15.95,15.92,15.93,171843.0,14.4869,14.496,14.4687,14.4778,171843.0
2023-10-04 15:05:00,15.93,15.94,15.92,15.94,117203.0,14.4778,14.4869,14.4687,14.4869,117203.0
2023-10-04 15:10:00,15.94,15.95,15.93,15.93,178095.0,14.4869,14.496,14.4778,14.4778,178095.0
2023-10-04 15:15:00,15.93,15.97,15.93,15.97,250722.0,14.4778,14.5141,14.4778,14.5141,250722.0
2023-10-04 15:20:00,15.97,15.98,15.96,15.98,97764.0,14.5141,14.5232,14.505,14.5232,97764.0
2023-10-04 15:25:00,15.98,15.98,15.96,15.98,233164.0,14.5232,14.5232,14.505,14.5232,233164.0
2023-10-04 15:30:00,15.98,15.99,15.97,15.99,210013.0,14.5232,14.5323,14.5141,14.5323,210013.0
2023-10-04 15:35:00,15.99,16.01,15.98,16.0,314459.0,14.5323,14.5505,14.5232,14.5414,314459.0
2023-10-04 15:40:00,16.0,16.01,15.99,16.0,151530.0,14.5414,14.5505,14.5323,14.5414,151530.0
2023-10-04 15:45:00,16.0,16.01,15.98,15.99,299547.0,14.5414,14.5505,14.5232,14.5323,299547.0
2023-10-04 15:50:00,15.98,16.0,15.97,16.0,337211.0,14.5232,14.5414,14.5141,14.5414,337211.0
2023-10-04 15:55:00,16.0,16.04,15.99,16.03,1586572.0,14.5414,14.5777,14.5323,14.5687,1586572.0
2023-10-05 09:30:00,15.9,16.06,15.89,16.04,356489.0,14.4505,14.5959,14.4414,14.5777,356489.0
2023-10-05 09:35:00,16.03,16.09,15.98,15.99,102956.0,14.5687,14.6232,14.5232,14.5323,102956.0
2023-10-05 09:40:00,15.99,16.02,15.97,15.99,116118.0,14.5323,14.5596,14.5141,14.5323,116118.0
2023-10-05 09:45:00,16.0,16.03,15.97,16.0,136486.0,14.5414,14.5687,14.5141,14.5414,136486.0
2023-10-05 09:50:00,16.01,16.02,16.0,16.02,138208.0,14.5505,14.5596,14.5414,14.5596,138208.0
2023-10-05 09:55:00,16.02,16.06,16.01,16.05,127224.0,14.5596,14.5959,14.5505,14.5868,127224.0
2023-10-05 10:00:00,16.05,16.07,16.01,16.02,229359.0,14.5868,14.605,14.5505,14.5596,229359.0
2023-10-05 10:05:00,16.03,16.07,16.0,16.07,116513.0,14.5687,14.605,14.5414,14.605,116513.0
2023-10-05 10:10:00,16.07,16.09,16.04,16.09,155939.0,14.605,14.6232,14.5777,14.6232,155939.0
2023-10-05 10:15:00,16.09,16.1,16.07,16.08,139397.0,14.6232,14.6323,14.605,14.6141,139397.0
2023-10-05 10:20:00,16.08,16.09,16.03,16.05,158830.0,14.6141,14.6232,14.5687,14.5868,158830.0
2023-10-05 10:25:00,16.05,16.06,16.02,16.03,129651.0,14.5868,14.5959,14.5596,14.5687,129651.0
2023-10-05 10:30:00,16.03,16.09,16.02,16.06,192261.0,14.5687,14.6232,14.5596,14.5959,192261.0
2023-10-05 10:35:00,16.06,16.07,16.02,16.02,93428.0,14.5959,14.605,14.5596,14.5596,93428.0
2023-10-05 10:40:00,16.02,16.06,16.02,16.05,106341.0,14.5596,14.5959,14.5596,14.5868,106341.0
2023-10-05 10:45:00,16.05,16.09,16.03,16.07,138724.0,14.5868,14.6232,14.5687,14.605,138724.0
2023-10-05 10:50:00,16.07,16.09,16.06,16.07,167589.0,14.605,14.6232,14.5959,14.605,167589.0
2023-10-05 10:55:00,16.07,16.09,16.07,16.07,94902.0,14.605,14.6232,14.605,14.605,94902.0
2023-10-05 11:00:00,16.07,16.08,16.06,16.07,119270.0,14.605,14.6141,14.5959,14.605,119270.0
2023-10-05 11:05:00,16.06,16.07,16.03,16.04,155010.0,14.5959,14.605,14.5687,14.5777,155010.0
2023-10-05 11:10:00,16.05,16.08,16.03,16.07,130965.0,14.5868,14.6141,14.5687,14.605,130965.0
2023-10-05 11:15:00,16.07,16.09,16.06,16.07,227552.0,14.605,14.6232,14.5959,14.605,227552.0
2023-10-05 11:20:00,16.06,16.09,16.04,16.09,200632.0,14.5959,14.6232,14.5777,14.6232,200632.0
2023-10-05 11:25:00,16.09,16.1,16.06,16.07,154039.0,14.6232,14.6323,14.5959,14.605,154039.0
2023-10-05 11:30:00,16.07,16.08,16.05,16.07,136368.0,14.605,14.6141,14.5868,14.605,136368.0
2023-10-05 11:35:00,16.07,16.11,16.07,16.11,153100.0,14.605,14.6414,14.605,14.6414,153100.0
2023-10-05 11:40:00,16.11,16.12,16.08,16.09,121425.0,14.6414,14.6505,14.6141,14.6232,121425.0
2023-10-05 11:45:00,16.08,16.08,16.05,16.06,188354.0,14.6141,14.6141,14.5868,14.5959,188354.0
2023-10-05 11:50:00,16.06,16.06,16.04,16.05,142990.0,14.5959,14.5959,14.5777,14.5868,142990.0
2023-10-05 11:55:00,16.06,16.06,16.01,16.02,135196.0,14.5959,14.5959,14.5505,14.5596,135196.0
2023-10-05 12:00:00,16.01,16.02,15.98,15.99,191382.0,14.5505,14.5596,14.5232,14.5323,191382.0
2023-10-05 12:05:00,16.0,16.02,15.99,16.0,121003.0,14.5414,14.5596,14.5323,14.5414,121003.0
2023-10-05 12:10:00,16.0,16.04,16.0,16.04,116012.0,14.5414,14.5777,14.5414,14.5777,116012.0
2023-10-05 12:15:00,16.04,16.05,16.01,16.03,115585.0,14.5777,14.5868,14.5505,14.5687,115585.0
2023-10-05 12:20:00,16.04,16.05,16.03,16.04,68156.0,14.5777,14.5868,14.5687,14.5777,68156.0
2023-10-05 12:25:00,16.04,16.05,16.03,16.04,53102.0,14.5777,14.5868,14.5687,14.5777,53102.0
2023-10-05 12:30:00,16.05,16.06,16.04,16.04,89477.0,14.5868,14.5959,14.5777,14.5777,89477.0
2023-10-05 12:35:00,16.04,16.05,16.03,16.05,101520.0,14.5777,14.5868,14.5687,14.5868,101520.0
2023-10-05 12:40:00,16.05,16.05,16.03,16.05,57088.0,14.5868,14.5868,14.5687,14.5868,57088.0
2023-10-05 12:45:00,16.05,16.05,16.03,16.04,79773.0,14.5868,14.5868,14.5687,14.5777,79773.0
2023-10-05 12:50:00,16.04,16.07,16.03,16.05,112278.0,14.5777,14.605,14.5687,14.5868,112278.0
2023-10-05 12:55:00,16.05,16.05,16.04,16.05,68965.0,14.5868,14.5868,14.5777,14.5868,68965.0
2023-10-05 13:00:00,16.05,16.05,16.0,16.0,101982.0,14.5868,14.5868,14.5414,14.5414,101982.0
2023-10-05 13:05:00,16.0,16.01,15.99,16.0,100100.0,14.5414,14.5505,14.5323,14.5414,100100.0
2023-10-05 13:10:00,16.0,16.02,16.0,16.02,90867.0,14.5414,14.5596,14.5414,14.5596,90867.0
2023-10-05 13:15:00,16.02,16.02,16.01,16.01,34498.0,14.5596,14.5596,14.5505,14.5505,34498.0
2023-10-05 13:20:00,16.01,16.03,16.0,16.02,85183.0,14.5505,14.5687,14.5414,14.5596,85183.0
2023-10-05 13:25:00,16.02,16.02,16.0,16.0,57161.0,14.5596,14.5596,14.5414,14.5414,57161.0
2023-10-05 13:30:00,16.0,16.04,15.99,16.03,100613.0,14.5414,14.5777,14.5323,14.5687,100613.0
2023-10-05 13:35:00,16.04,16.07,16.03,16.05,74732.0,14.5777,14.605,14.5687,14.5868,74732.0
2023-10-05 13:40:00,16.05,16.08,16.05,16.07,99051.0,14.5868,14.6141,14.5868,14.605,99051.0
2023-10-05 13:45:00,16.07,16.09,16.07,16.09,69379.0,14.605,14.6232,14.605,14.6232,69379.0
2023-10-05 13:50:00,16.08,16.09,16.07,16.08,158533.0,14.6141,14.6232,14.605,14.6141,158533.0
2023-10-05 13:55:00,16.08,16.09,16.07,16.09,114589.0,14.6141,14.6232,14.605,14.6232,114589.0
2023-10-05 14:00:00,16.09,16.1,16.08,16.1,82057.0,14.6232,14.6323,14.6141,14.6323,82057.0
2023-10-05 14:05:00,16.1,16.1,16.08,16.1,198378.0,14.6323,14.6323,14.6141,14.6323,198378.0
2023-10-05 14:10:00,16.1,16.1,16.09,16.1,73453.0,14.6323,14.6323,14.6232,14.6323,73453.0
2023-10-05 14:15:00,16.1,16.11,16.09,16.11,90981.0,14.6323,14.6414,14.6232,14.6414,90981.0
2023-10-05 14:20:00,16.11,16.11,16.09,16.1,185891.0,14.6414,14.6414,14.6232,14.6323,185891.0
2023-10-05 14:25:00,16.1,16.12,16.09,16.12,131601.0,14.6323,14.6505,14.6232,14.6505,131601.0
2023-10-05 14:30:00,16.12,16.15,16.11,16.15,106581.0,14.6505,14.6777,14.6414,14.6777,106581.0
2023-10-05 14:35:00,16.15,16.17,16.14,16.16,108984.0,14.6777,14.6959,14.6686,14.6868,108984.0
2023-10-05 14:40:00,16.16,16.18,16.15,16.16,191798.0,14.6868,14.705,14.6777,14.6868,191798.0
2023-10-05 14:45:00,16.16,16.18,16.15,16.16,200010.0,14.6868,14.705,14.6777,14.6868,200010.0
2023-10-05 14:50:00,16.16,16.17,16.14,16.16,489016.0,14.6868,14.6959,14.6686,14.6868,489016.0
2023-10-05 14:55:00,16.16,16.18,16.14,16.18,601883.0,14.6868,14.705,14.6686,14.705,601883.0
2023-10-05 15:00:00,16.18,16.2,16.17,16.19,370900.0,14.705,14.7232,14.6959,14.7141,370900.0
2023-10-05 15:05:00,16.19,16.21,16.18,16.21,91872.0,14.7141,14.7322,14.705,14.7322,91872.0
2023-10-05 15:10:00,16.21,16.21,16.19,16.2,197308.0,14.7322,14.7322,14.7141,14.7232,197308.0
2023-10-05 15:15:00,16.2,16.21,16.19,16.19,187029.0,14.7232,14.7322,14.7141,14.7141,187029.0
2023-10-05 15:20:00,16.2,16.21,16.19,16.21,201330.0,14.7232,14.7322,14.7141,14.7322,201330.0
2023-10-05 15:25:00,16.21,16.22,16.2,16.22,116788.0,14.7322,14.7413,14.7232,14.7413,116788.0
2023-10-05 15:30:00,16.21,16.23,16.21,16.21,224422.0,14.7322,14.7504,14.7322,14.7322,224422.0
2023-10-05 15:35:00,16.21,16.22,16.21,16.21,111156.0,14.7322,14.7413,14.7322,14.7322,111156.0
2023-10-05 15:40:00,16.21,16.23,16.2,16.21,331326.0,14.7322,14.7504,14.7232,14.7322,331326.0
2023-10-05 15:45:00,16.2,16.22,16.18,16.19,503714.0,14.7232,14.7413,14.705,14.7141,503714.0
2023-10-05 15:50:00,16.18,16.19,16.15,16.15,429008.0,14.705,14.7141,14.6777,14.6777,429008.0
2023-10-05 15:55:00,16.16,16.17,16.14,16.15,1632473.0,14.6868,14.6959,14.6686,14.6777,1632473.0
2023-10-06 09:30:00,16.14,16.19,16.07,16.13,243589.0,14.6686,14.7141,14.605,14.6595,243589.0
2023-10-06 09:35:00,16.13,16.15,16.08,16.09,113715.0,14.6595,14.6777,14.6141,14.6232,113715.0
2023-10-06 09:40:00,16.1,16.13,16.06,16.08,81261.0,14.6323,14.6595,14.5959,14.6141,81261.0
2023-10-06 09:45:00,16.08,16.09,16.03,16.05,98282.0,14.6141,14.6232,14.5687,14.5868,98282.0
2023-10-06 09:50:00,16.05,16.09,16.04,16.05,151815.0,14.5868,14.6232,14.5777,14.5868,151815.0
2023-10-06 09:55:00,16.06,16.09,16.04,16.07,129298.0,14.5959,14.6232,14.5777,14.605,129298.0
2023-10-06 10:00:00,16.07,16.11,16.06,16.09,135845.0,14.605,14.6414,14.5959,14.6232,135845.0
2023-10-06 10:05:00,16.08,16.1,16.03,16.04,158768.0,14.6141,14.6323,14.5687,14.5777,158768.0
2023-10-06 10:10:00,16.04,16.07,16.02,16.05,161284.0,14.5777,14.605,14.5596,14.5868,161284.0
2023-10-06 10:15:00,16.04,16.05,16.01,16.03,119355.0,14.5777,14.5868,14.5505,14.5687,119355.0
2023-10-06 10:20:00,16.02,16.1,16.01,16.1,105992.0,14.5596,14.6323,14.5505,14.6323,105992.0
2023-10-06 10:25:00,16.1,16.12,16.09,16.12,84022.0,14.6323,14.6505,14.6232,14.6505,84022.0
2023-10-06 10:30:00,16.12,16.15,16.12,16.13,103846.0,14.6505,14.6777,14.6505,14.6595,103846.0
2023-10-06 10:35:00,16.13,16.18,16.13,16.18,91560.0,14.6595,14.705,14.6595,14.705,91560.0
2023-10-06 10:40:00,16.18,16.2,16.12,16.13,135118.0,14.705,14.7232,14.6505,14.6595,135118.0
2023-10-06 10:45:00,16.12,16.13,16.11,16.11,108181.0,14.6505,14.6595,14.6414,14.6414,108181.0
2023-10-06 10:50:00,16.12,16.14,16.11,16.12,114070.0,14.6505,14.6686,14.6414,14.6505,114070.0
2023-10-06 10:55:00,16.12,16.14,16.1,16.12,83607.0,14.6505,14.6686,14.6323,14.6505,83607.0
2023-10-06 11:00:00,16.11,16.15,16.1,16.14,110513.0,14.6414,14.6777,14.6323,14.6686,110513.0
2023-10-06 11:05:00,16.14,16.17,16.14,16.17,101793.0,14.6686,14.6959,14.6686,14.6959,101793.0
2023-10-06 11:10:00,16.17,16.2,16.16,16.19,101772.0,14.6959,14.7232,14.6868,14.7141,101772.0
2023-10-06 11:15:00,16.19,16.21,16.17,16.19,162863.0,14.7141,14.7322,14.6959,14.7141,162863.0
2023-10-06 11:20:00,16.19,16.2,16.18,16.2,70186.0,14.7141,14.7232,14.705,14.7232,70186.0
2023-10-06 11:25:00,16.2,16.25,16.19,16.23,133582.0,14.7232,14.7686,14.7141,14.7504,133582.0
2023-10-06 11:30:00,16.24,16.24,16.21,16.22,59422.0,14.7595,14.7595,14.7322,14.7413,59422.0
2023-10-06 11:35:00,16.22,16.25,16.2,16.24,175210.0,14.7413,14.7686,14.7232,14.7595,175210.0
2023-10-06 11:40:00,16.25,16.28,16.25,16.28,143945.0,14.7686,14.7959,14.7686,14.7959,143945.0
2023-10-06 11:45:00,16.29,16.3,16.25,16.26,108508.0,14.805,14.814,14.7686,14.7777,108508.0
2023-10-06 11:50:00,16.26,16.3,16.26,16.3,94722.0,14.7777,14.814,14.7777,14.814,94722.0
2023-10-06 11:55:00,16.3,16.32,16.29,16.31,68405.0,14.814,14.8322,14.805,14.8231,68405.0
2023-10-06 12:00:00,16.31,16.34,16.3,16.32,200304.0,14.8231,14.8504,14.814,14.8322,200304.0
2023-10-06 12:05:00,16.32,16.32,16.29,16.31,192392.0,14.8322,14.8322,14.805,14.8231,192392.0
2023-10-06 12:10:00,16.31,16.32,16.27,16.27,53027.0,14.8231,14.8322,14.7868,14.7868,53027.0
2023-10-06 12:15:00,16.27,16.32,16.27,16.31,84215.0,14.7868,14.8322,14.7868,14.8231,84215.0
2023-10-06 12:20:00,16.32,16.32,16.29,16.29,134137.0,14.8322,14.8322,14.805,14.805,134137.0
2023-10-06 12:25:00,16.29,16.31,16.29,16.3,69428.0,14.805,14.8231,14.805,14.814,69428.0
2023-10-06 12:30:00,16.31,16.32,16.3,16.3,72869.0,14.8231,14.8322,14.814,14.814,72869.0
2023-10-06 12:35:00,16.31,16.31,16.28,16.29,76954.0,14.8231,14.8231,14.7959,14.805,76954.0
2023-10-06 12:40:00,16.29,16.33,16.28,16.33,134679.0,14.805,14.8413,14.7959,14.8413,134679.0
2023-10-06 12:45:00,16.32,16.33,16.31,16.32,52512.0,14.8322,14.8413,14.8231,14.8322,52512.0
2023-10-06 12:50:00,16.32,16.33,16.31,16.32,166458.0,14.8322,14.8413,14.8231,14.8322,166458.0
2023-10-06 12:55:00,16.32,16.32,16.29,16.3,142633.0,14.8322,14.8322,14.805,14.814,142633.0
2023-10-06 13:00:00,16.3,16.32,16.3,16.3,98369.0,14.814,14.8322,14.814,14.814,98369.0
2023-10-06 13:05:00,16.31,16.33,16.3,16.32,81816.0,14.8231,14.8413,14.814,14.8322,81816.0
2023-10-06 13:10:00,16.32,16.34,16.31,16.34,125470.0,14.8322,14.8504,14.8231,14.8504,125470.0
2023-10-06 13:15:00,16.34,16.34,16.31,16.32,121873.0,14.8504,14.8504,14.8231,14.8322,121873.0
2023-10-06 13:20:00,16.32,16.36,16.31,16.35,95122.0,14.8322,14.8686,14.8231,14.8595,95122.0
2023-10-06 13:25:00,16.36,16.37,16.35,16.36,53651.0,14.8686,14.8777,14.8595,14.8686,53651.0
2023-10-06 13:30:00,16.36,16.36,16.34,16.35,88375.0,14.8686,14.8686,14.8504,14.8595,88375.0
2023-10-06 13:35:00,16.35,16.35,16.32,16.32,64387.0,14.8595,14.8595,14.8322,14.8322,64387.0
2023-10-06 13:40:00,16.32,16.34,16.31,16.32,86364.0,14.8322,14.8504,14.8231,14.8322,86364.0
2023-10-06 13:45:00,16.32,16.34,16.31,16.34,116775.0,14.8322,14.8504,14.8231,14.8504,116775.0
2023-10-06 13:50:00,16.34,16.34,16.33,16.34,40884.0,14.8504,14.8504,14.8413,14.8504,40884.0
2023-10-06 13:55:00,16.33,16.35,16.33,16.35,62017.0,14.8413,14.8595,14.8413,14.8595,62017.0
2023-10-06 14:00:00,16.34,16.36,16.34,16.36,126807.0,14.8504,14.8686,14.8504,14.8686,126807.0
2023-10-06 14:05:00,16.36,16.36,16.34,16.36,126507.0,14.8686,14.8686,14.8504,14.8686,126507.0
2023-10-06 14:10:00,16.36,16.37,16.35,16.36,117123.0,14.8686,14.8777,14.8595,14.8686,117123.0
2023-10-06 14:15:00,16.35,16.37,16.34,16.37,114880.0,14.8595,14.8777,14.8504,14.8777,114880.0
2023-10-06 14:20:00,16.37,16.37,16.36,16.37,40891.0,14.8777,14.8777,14.8686,14.8777,40891.0
2023-10-06 14:25:00,16.37,16.37,16.36,16.37,74573.0,14.8777,14.8777,14.8686,14.8777,74573.0
2023-10-06 14:30:00,16.37,16.38,16.36,16.38,74696.0,14.8777,14.8868,14.8686,14.8868,74696.0
2023-10-06 14:35:00,16.38,16.39,16.37,16.38,79824.0,14.8868,14.8958,14.8777,14.8868,79824.0
2023-10-06 14:40:00,16.38,16.38,16.36,16.37,62235.0,14.8868,14.8868,14.8686,14.8777,62235.0
2023-10-06 14:45:00,16.36,16.37,16.36,16.36,43227.0,14.8686,14.8777,14.8686,14.8686,43227.0
2023-10-06 14:50:00,16.37,16.37,16.33,16.33,65181.0,14.8777,14.8777,14.8413,14.8413,65181.0
2023-10-06 14:55:00,16.34,16.34,16.32,16.34,95323.0,14.8504,14.8504,14.8322,14.8504,95323.0
2023-10-06 15:00:00,16.34,16.34,16.3,16.3,60909.0,14.8504,14.8504,14.814,14.814,60909.0
2023-10-06 15:05:00,16.3,16.32,16.3,16.3,121087.0,14.814,14.8322,14.814,14.814,121087.0
2023-10-06 15:10:00,16.3,16.31,16.29,16.3,50873.0,14.814,14.8231,14.805,14.814,50873.0
2023-10-06 15:15:00,16.3,16.3,16.27,16.29,127568.0,14.814,14.814,14.7868,14.805,127568.0
2023-10-06 15:20:00,16.29,16.31,16.28,16.3,126316.0,14.805,14.8231,14.7959,14.814,126316.0
2023-10-06 15:25:00,16.3,16.31,16.29,16.3,154498.0,14.814,14.8231,14.805,14.814,154498.0
2023-10-06 15:30:00,16.3,16.31,16.28,16.29,76927.0,14.814,14.8231,14.7959,14.805,76927.0
2023-10-06 15:35:00,16.29,16.29,16.28,16.28,67108.0,14.805,14.805,14.7959,14.7959,67108.0
2023-10-06 15:40:00,16.29,16.29,16.28,16.28,122919.0,14.805,14.805,14.7959,14.7959,122919.0
2023-10-06 15:45:00,16.28,16.29,16.27,16.28,272070.0,14.7959,14.805,14.7868,14.7959,272070.0
2023-10-06 15:50:00,16.28,16.28,16.24,16.25,182780.0,14.7959,14.7959,14.7595,14.7686,182780.0
2023-10-06 15:55:00,16.25,16.27,16.24,16.26,719059.0,14.7686,14.7868,14.7595,14.7777,719059.0
2023-10-09 09:30:00,16.53,16.57,16.48,16.57,267076.0,15.0231,15.0594,14.9776,15.0594,267076.0
2023-10-09 09:35:00,16.57,16.6,16.55,16.58,129243.0,15.0594,15.0867,15.0413,15.0685,129243.0
2023-10-09 09:40:00,16.57,16.61,16.55,16.6,148747.0,15.0594,15.0958,15.0413,15.0867,148747.0
2023-10-09 09:45:00,16.6,16.61,16.53,16.53,135555.0,15.0867,15.0958,15.0231,15.0231,135555.0
2023-10-09 09:50:00,16.53,16.55,16.49,16.55,141488.0,15.0231,15.0413,14.9867,15.0413,141488.0
2023-10-09 09:55:00,16.55,16.61,16.54,16.6,157311.0,15.0413,15.0958,15.0322,15.0867,157311.0
2023-10-09 10:00:00,16.6,16.64,16.59,16.64,99672.0,15.0867,15.123,15.0776,15.123,99672.0
2023-10-09 10:05:00,16.63,16.63,16.58,16.59,264237.0,15.114,15.114,15.0685,15.0776,264237.0
2023-10-09 10:10:00,16.6,16.61,16.58,16.6,117077.0,15.0867,15.0958,15.0685,15.0867,117077.0
2023-10-09 10:15:00,16.59,16.62,16.57,16.6,113384.0,15.0776,15.1049,15.0594,15.0867,113384.0
2023-10-09 10:20:00,16.6,16.61,16.58,16.59,86833.0,15.0867,15.0958,15.0685,15.0776,86833.0
2023-10-09 10:25:00,16.59,16.62,16.59,16.62,105678.0,15.0776,15.1049,15.0776,15.1049,105678.0
2023-10-09 10:30:00,16.61,16.64,16.6,16.62,98388.0,15.0958,15.123,15.0867,15.1049,98388.0
2023-10-09 10:35:00,16.61,16.63,16.61,16.62,57722.0,15.0958,15.114,15.0958,15.1049,57722.0
2023-10-09 10:40:00,16.62,16.67,16.61,16.66,198873.0,15.1049,15.1503,15.0958,15.1412,198873.0
2023-10-09 10:45:00,16.66,16.67,16.65,16.66,283893.0,15.1412,15.1503,15.1321,15.1412,283893.0
2023-10-09 10:50:00,16.65,16.65,16.63,16.64,367308.0,15.1321,15.1321,15.114,15.123,367308.0
2023-10-09 10:55:00,16.64,16.66,16.62,16.66,101648.0,15.123,15.1412,15.1049,15.1412,101648.0
2023-10-09 11:00:00,16.66,16.66,16.63,16.66,88608.0,15.1412,15.1412,15.114,15.1412,88608.0
2023-10-09 11:05:00,16.66,16.72,16.66,16.71,157226.0,15.1412,15.1958,15.1412,15.1867,157226.0
2023-10-09 11:10:00,16.71,16.72,16.69,16.71,131310.0,15.1867,15.1958,15.1685,15.1867,131310.0
2023-10-09 11:15:00,16.7,16.71,16.69,16.7,188473.0,15.1776,15.1867,15.1685,15.1776,188473.0
2023-10-09 11:20:00,16.71,16.71,16.68,16.7,90061.0,15.1867,15.1867,15.1594,15.1776,90061.0
2023-10-09 11:25:00,16.7,16.7,16.68,16.7,115393.0,15.1776,15.1776,15.1594,15.1776,115393.0
2023-10-09 11:30:00,16.7,16.72,16.66,16.66,199319.0,15.1776,15.1958,15.1412,15.1412,199319.0
2023-10-09 11:35:00,16.66,16.67,16.62,16.63,127293.0,15.1412,15.1503,15.1049,15.114,127293.0
2023-10-09 11:40:00,16.63,16.64,16.62,16.63,61564.0,15.114,15.123,15.1049,15.114,61564.0
2023-10-09 11:45:00,16.63,16.64,16.61,16.63,111163.0,15.114,15.123,15.0958,15.114,111163.0
2023-10-09 11:50:00,16.63,16.65,16.62,16.64,191450.0,15.114,15.1321,15.1049,15.123,191450.0
2023-10-09 11:55:00,16.65,16.66,16.63,16.66,79328.0,15.1321,15.1412,15.114,15.1412,79328.0
2023-10-09 12:00:00,16.65,16.66,16.63,16.64,129489.0,15.1321,15.1412,15.114,15.123,129489.0
2023-10-09 12:05:00,16.64,16.66,16.63,16.64,49315.0,15.123,15.1412,15.114,15.123,49315.0
2023-10-09 12:10:00,16.64,16.65,16.61,16.63,142321.0,15.123,15.1321,15.0958,15.114,142321.0
2023-10-09 12:15:00,16.62,16.63,16.61,16.62,153167.0,15.1049,15.114,15.0958,15.1049,153167.0
2023-10-09 12:20:00,16.62,16.63,16.61,16.62,109419.0,15.1049,15.114,15.0958,15.1049,109419.0
2023-10-09 12:25:00,16.61,16.62,16.57,16.59,194649.0,15.0958,15.1049,15.0594,15.0776,194649.0
2023-10-09 12:30:00,16.58,16.6,16.58,16.59,85393.0,15.0685,15.0867,15.0685,15.0776,85393.0
2023-10-09 12:35:00,16.59,16.6,16.57,16.57,103142.0,15.0776,15.0867,15.0594,15.0594,103142.0
2023-10-09 12:40:00,16.57,16.58,16.54,16.55,222250.0,15.0594,15.0685,15.0322,15.0413,222250.0
2023-10-09 12:45:00,16.55,16.58,16.54,16.58,82818.0,15.0413,15.0685,15.0322,15.0685,82818.0
2023-10-09 12:50:00,16.57,16.6,16.57,16.6,108408.0,15.0594,15.0867,15.0594,15.0867,108408.0
2023-10-09 12:55:00,16.6,16.6,16.57,16.57,109116.0,15.0867,15.0867,15.0594,15.0594,109116.0
2023-10-09 13:00:00,16.58,16.6,16.56,16.6,148780.0,15.0685,15.0867,15.0503,15.0867,148780.0
2023-10-09 13:05:00,16.59,16.61,16.58,16.61,91393.0,15.0776,15.0958,15.0685,15.0958,91393.0
2023-10-09 13:10:00,16.6,16.63,16.6,16.62,103964.0,15.0867,15.114,15.0867,15.1049,103964.0
2023-10-09 13:15:00,16.62,16.65,16.61,16.64,262628.0,15.1049,15.1321,15.0958,15.123,262628.0
2023-10-09 13:20:00,16.64,16.66,16.64,16.66,66957.0,15.123,15.1412,15.123,15.1412,66957.0
2023-10-09 13:25:00,16.66,16.68,16.65,16.68,115535.0,15.1412,15.1594,15.1321,15.1594,115535.0
2023-10-09 13:30:00,16.68,16.69,16.67,16.69,51480.0,15.1594,15.1685,15.1503,15.1685,51480.0
2023-10-09 13:35:00,16.69,16.7,16.68,16.7,123944.0,15.1685,15.1776,15.1594,15.1776,123944.0
2023-10-09 13:40:00,16.7,16.73,16.69,16.73,120173.0,15.1776,15.2048,15.1685,15.2048,120173.0
2023-10-09 13:45:00,16.73,16.74,16.71,16.73,301359.0,15.2048,15.2139,15.1867,15.2048,301359.0
2023-10-09 13:50:00,16.73,16.75,16.73,16.74,105631.0,15.2048,15.223,15.2048,15.2139,105631.0
2023-10-09 13:55:00,16.74,16.74,16.72,16.73,154094.0,15.2139,15.2139,15.1958,15.2048,154094.0
2023-10-09 14:00:00,16.73,16.74,16.72,16.73,56547.0,15.2048,15.2139,15.1958,15.2048,56547.0
2023-10-09 14:05:00,16.73,16.76,16.72,16.76,125256.0,15.2048,15.2321,15.1958,15.2321,125256.0
2023-10-09 14:10:00,16.76,16.77,16.75,16.77,336072.0,15.2321,15.2412,15.223,15.2412,336072.0
2023-10-09 14:15:00,16.77,16.77,16.74,16.74,289628.0,15.2412,15.2412,15.2139,15.2139,289628.0
2023-10-09 14:20:00,16.75,16.75,16.73,16.75,82509.0,15.223,15.223,15.2048,15.223,82509.0
2023-10-09 14:25:00,16.75,16.78,16.74,16.78,84250.0,15.223,15.2503,15.2139,15.2503,84250.0
2023-10-09 14:30:00,16.78,16.78,16.76,16.77,104914.0,15.2503,15.2503,15.2321,15.2412,104914.0
2023-10-09 14:35:00,16.77,16.77,16.73,16.75,258198.0,15.2412,15.2412,15.2048,15.223,258198.0
2023-10-09 14:40:00,16.75,16.78,16.74,16.76,227500.0,15.223,15.2503,15.2139,15.2321,227500.0
2023-10-09 14:45:00,16.76,16.77,16.75,16.76,75622.0,15.2321,15.2412,15.223,15.2321,75622.0
2023-10-09 14:50:00,16.75,16.76,16.75,16.75,56564.0,15.223,15.2321,15.223,15.223,56564.0
2023-10-09 14:55:00,16.76,16.78,16.75,16.77,201805.0,15.2321,15.2503,15.223,15.2412,201805.0
2023-10-09 15:00:00,16.77,16.78,16.75,16.76,123845.0,15.2412,15.2503,15.223,15.2321,123845.0
2023-10-09 15:05:00,16.76,16.77,16.75,16.76,112733.0,15.2321,15.2412,15.223,15.2321,112733.0
2023-10-09 15:10:00,16.76,16.77,16.74,16.75,97537.0,15.2321,15.2412,15.2139,15.223,97537.0
2023-10-09 15:15:00,16.74,16.76,16.73,16.73,191837.0,15.2139,15.2321,15.2048,15.2048,191837.0
2023-10-09 15:20:00,16.73,16.76,16.72,16.76,171612.0,15.2048,15.2321,15.1958,15.2321,171612.0
2023-10-09 15:25:00,16.76,16.77,16.74,16.76,213233.0,15.2321,15.2412,15.2139,15.2321,213233.0
2023-10-09 15:30:00,16.76,16.76,16.73,16.74,223340.0,15.2321,15.2321,15.2048,15.2139,223340.0
2023-10-09 15:35:00,16.75,16.75,16.73,16.74,175053.0,15.223,15.223,15.2048,15.2139,175053.0
2023-10-09 15:40:00,16.74,16.74,16.72,16.72,249775.0,15.2139,15.2139,15.1958,15.1958,249775.0
2023-10-09 15:45:00,16.73,16.75,16.72,16.74,503484.0,15.2048,15.223,15.1958,15.2139,503484.0
2023-10-09 15:50:00,16.74,16.76,16.73,16.74,620905.0,15.2139,15.2321,15.2048,15.2139,620905.0
2023-10-09 15:55:00,16.75,16.78,16.73,16.78,1444539.0,15.223,15.2503,15.2048,15.2503,1444539.0
2023-10-10 09:30:00,16.75,16.83,16.75,16.82,194931.0,15.223,15.2957,15.223,15.2866,194931.0
2023-10-10 09:35:00,16.82,16.83,16.78,16.79,69687.0,15.2866,15.2957,15.2503,15.2594,69687.0
2023-10-10 09:40:00,16.79,16.81,16.76,16.77,87066.0,15.2594,15.2776,15.2321,15.2412,87066.0
2023-10-10 09:45:00,16.77,16.82,16.75,16.8,123310.0,15.2412,15.2866,15.223,15.2685,123310.0
2023-10-10 09:50:00,16.8,16.8,16.77,16.78,70812.0,15.2685,15.2685,15.2412,15.2503,70812.0
2023-10-10 09:55:00,16.78,16.78,16.74,16.75,115182.0,15.2503,15.2503,15.2139,15.223,115182.0
2023-10-10 10:00:00,16.75,16.76,16.72,16.73,121572.0,15.223,15.2321,15.1958,15.2048,121572.0
2023-10-10 10:05:00,16.72,16.77,16.72,16.74,81520.0,15.1958,15.2412,15.1958,15.2139,81520.0
2023-10-10 10:10:00,16.75,16.77,16.74,16.76,57328.0,15.223,15.2412,15.2139,15.2321,57328.0
2023-10-10 10:15:00,16.76,16.77,16.74,16.76,127185.0,15.2321,15.2412,15.2139,15.2321,127185.0
2023-10-10 10:20:00,16.76,16.77,16.74,16.76,168172.0,15.2321,15.2412,15.2139,15.2321,168172.0
2023-10-10 10:25:00,16.76,16.77,16.72,16.73,182907.0,15.2321,15.2412,15.1958,15.2048,182907.0
2023-10-10 10:30:00,16.73,16.74,16.71,16.71,115849.0,15.2048,15.2139,15.1867,15.1867,115849.0
2023-10-10 10:35:00,16.71,16.74,16.7,16.73,264903.0,15.1867,15.2139,15.1776,15.2048,264903.0
2023-10-10 10:40:00,16.73,16.77,16.71,16.77,201765.0,15.2048,15.2412,15.1867,15.2412,201765.0
2023-10-10 10:45:00,16.77,16.78,16.75,16.77,127368.0,15.2412,15.2503,15.223,15.2412,127368.0
2023-10-10 10:50:00,16.77,16.8,16.76,16.8,87769.0,15.2412,15.2685,15.2321,15.2685,87769.0
2023-10-10 10:55:00,16.8,16.83,16.79,16.82,163027.0,15.2685,15.2957,15.2594,15.2866,163027.0
2023-10-10 11:00:00,16.82,16.83,16.8,16.8,99910.0,15.2866,15.2957,15.2685,15.2685,99910.0
2023-10-10 11:05:00,16.8,16.85,16.8,16.84,140472.0,15.2685,15.3139,15.2685,15.3048,140472.0
2023-10-10 11:10:00,16.84,16.84,16.82,16.83,84750.0,15.3048,15.3048,15.2866,15.2957,84750.0
2023-10-10 11:15:00,16.83,16.84,16.81,16.82,133558.0,15.2957,15.3048,15.2776,15.2866,133558.0
2023-10-10 11:20:00,16.82,16.84,16.81,16.84,80545.0,15.2866,15.3048,15.2776,15.3048,80545.0
2023-10-10 11:25:00,16.84,16.84,16.82,16.84,78983.0,15.3048,15.3048,15.2866,15.3048,78983.0
2023-10-10 11:30:00,16.84,16.86,16.83,16.86,151067.0,15.3048,15.323,15.2957,15.323,151067.0
2023-10-10 11:35:00,16.86,16.86,16.84,16.86,117564.0,15.323,15.323,15.3048,15.323,117564.0
2023-10-10 11:40:00,16.86,16.86,16.85,16.85,48903.0,15.323,15.323,15.3139,15.3139,48903.0
2023-10-10 11:45:00,16.85,16.86,16.82,16.82,171422.0,15.3139,15.323,15.2866,15.2866,171422.0
2023-10-10 11:50:00,16.82,16.84,16.82,16.84,103277.0,15.2866,15.3048,15.2866,15.3048,103277.0
2023-10-10 11:55:00,16.84,16.87,16.83,16.87,98732.0,15.3048,15.3321,15.2957,15.3321,98732.0
2023-10-10 12:00:00,16.87,16.87,16.85,16.86,108603.0,15.3321,15.3321,15.3139,15.323,108603.0
2023-10-10 12:05:00,16.86,16.86,16.84,16.85,55287.0,15.323,15.323,15.3048,15.3139,55287.0
2023-10-10 12:10:00,16.86,16.87,16.85,16.86,85495.0,15.323,15.3321,15.3139,15.323,85495.0
2023-10-10 12:15:00,16.86,16.86,16.85,16.86,51060.0,15.323,15.323,15.3139,15.323,51060.0
2023-10-10 12:20:00,16.86,16.86,16.84,16.86,71824.0,15.323,15.323,15.3048,15.323,71824.0
2023-10-10 12:25:00,16.86,16.86,16.84,16.85,47385.0,15.323,15.323,15.3048,15.3139,47385.0
2023-10-10 12:30:00,16.85,16.85,16.83,16.83,37792.0,15.3139,15.3139,15.2957,15.2957,37792.0
2023-10-10 12:35:00,16.83,16.84,16.8,16.82,85942.0,15.2957,15.3048,15.2685,15.2866,85942.0
2023-10-10 12:40:00,16.82,16.82,16.8,16.82,73023.0,15.2866,15.2866,15.2685,15.2866,73023.0
2023-10-10 12:45:00,16.82,16.82,16.8,16.8,22483.0,15.2866,15.2866,15.2685,15.2685,22483.0
2023-10-10 12:50:00,16.8,16.81,16.8,16.8,45151.0,15.2685,15.2776,15.2685,15.2685,45151.0
2023-10-10 12:55:00,16.8,16.83,16.8,16.82,77058.0,15.2685,15.2957,15.2685,15.2866,77058.0
2023-10-10 13:00:00,16.83,16.84,16.79,16.8,127611.0,15.2957,15.3048,15.2594,15.2685,127611.0
2023-10-10 13:05:00,16.79,16.82,16.78,16.82,111832.0,15.2594,15.2866,15.2503,15.2866,111832.0
2023-10-10 13:10:00,16.82,16.83,16.8,16.8,59188.0,15.2866,15.2957,15.2685,15.2685,59188.0
2023-10-10 13:15:00,16.8,16.84,16.79,16.82,71944.0,15.2685,15.3048,15.2594,15.2866,71944.0
2023-10-10 13:20:00,16.82,16.85,16.82,16.84,99644.0,15.2866,15.3139,15.2866,15.3048,99644.0
2023-10-10 13:25:00,16.84,16.84,16.82,16.82,78865.0,15.3048,15.3048,15.2866,15.2866,78865.0
2023-10-10 13:30:00,16.82,16.83,16.8,16.8,88149.0,15.2866,15.2957,15.2685,15.2685,88149.0
2023-10-10 13:35:00,16.81,16.82,16.8,16.81,98988.0,15.2776,15.2866,15.2685,15.2776,98988.0
2023-10-10 13:40:00,16.82,16.82,16.81,16.81,31165.0,15.2866,15.2866,15.2776,15.2776,31165.0
2023-10-10 13:45:00,16.82,16.82,16.8,16.8,35014.0,15.2866,15.2866,15.2685,15.2685,35014.0
2023-10-10 13:50:00,16.8,16.81,16.79,16.8,72320.0,15.2685,15.2776,15.2594,15.2685,72320.0
2023-10-10 13:55:00,16.8,16.81,16.78,16.8,90763.0,15.2685,15.2776,15.2503,15.2685,90763.0
2023-10-10 14:00:00,16.81,16.83,16.79,16.82,104315.0,15.2776,15.2957,15.2594,15.2866,104315.0
2023-10-10 14:05:00,16.83,16.83,16.81,16.83,192474.0,15.2957,15.2957,15.2776,15.2957,192474.0
2023-10-10 14:10:00,16.82,16.83,16.82,16.82,52525.0,15.2866,15.2957,15.2866,15.2866,52525.0
2023-10-10 14:15:00,16.82,16.83,16.81,16.82,101830.0,15.2866,15.2957,15.2776,15.2866,101830.0
2023-10-10 14:20:00,16.82,16.83,16.82,16.83,30254.0,15.2866,15.2957,15.2866,15.2957,30254.0
2023-10-10 14:25:00,16.82,16.83,16.79,16.8,204041.0,15.2866,15.2957,15.2594,15.2685,204041.0
2023-10-10 14:30:00,16.8,16.82,16.8,16.81,44204.0,15.2685,15.2866,15.2685,15.2776,44204.0
2023-10-10 14:35:00,16.82,16.83,16.8,16.82,126847.0,15.2866,15.2957,15.2685,15.2866,126847.0
2023-10-10 14:40:00,16.82,16.85,16.82,16.85,138446.0,15.2866,15.3139,15.2866,15.3139,138446.0
2023-10-10 14:45:00,16.85,16.86,16.84,16.85,134050.0,15.3139,15.323,15.3048,15.3139,134050.0
2023-10-10 14:50:00,16.84,16.85,16.81,16.82,78742.0,15.3048,15.3139,15.2776,15.2866,78742.0
2023-10-10 14:55:00,16.81,16.81,16.8,16.8,44785.0,15.2776,15.2776,15.2685,15.2685,44785.0
2023-10-10 15:00:00,16.8,16.81,16.79,16.79,85109.0,15.2685,15.2776,15.2594,15.2594,85109.0
2023-10-10 15:05:00,16.79,16.83,16.79,16.83,138669.0,15.2594,15.2957,15.2594,15.2957,138669.0
2023-10-10 15:10:00,16.82,16.83,16.81,16.82,114573.0,15.2866,15.2957,15.2776,15.2866,114573.0
2023-10-10 15:15:00,16.82,16.83,16.81,16.82,99084.0,15.2866,15.2957,15.2776,15.2866,99084.0
2023-10-10 15:20:00,16.82,16.82,16.79,16.8,140256.0,15.2866,15.2866,15.2594,15.2685,140256.0
2023-10-10 15:25:00,16.8,16.81,16.79,16.8,79648.0,15.2685,15.2776,15.2594,15.2685,79648.0
2023-10-10 15:30:00,16.8,16.81,16.79,16.8,113526.0,15.2685,15.2776,15.2594,15.2685,113526.0
2023-10-10 15:35:00,16.8,16.8,16.78,16.8,108429.0,15.2685,15.2685,15.2503,15.2685,108429.0
2023-10-10 15:40:00,16.8,16.8,16.79,16.79,86585.0,15.2685,15.2685,15.2594,15.2594,86585.0
2023-10-10 15:45:00,16.8,16.81,16.79,16.8,256924.0,15.2685,15.2776,15.2594,15.2685,256924.0
2023-10-10 15:50:00,16.8,16.81,16.79,16.8,180025.0,15.2685,15.2776,15.2594,15.2685,180025.0
2023-10-10 15:55:00,16.8,16.82,16.79,16.82,748925.0,15.2685,15.2866,15.2594,15.2866,748925.0
2023-10-11 09:30:00,16.71,16.8,16.66,16.69,265121.0,15.1867,15.2685,15.1412,15.1685,265121.0
2023-10-11 09:35:00,16.68,16.69,16.65,16.69,96861.0,15.1594,15.1685,15.1321,15.1685,96861.0
2023-10-11 09:40:00,16.69,16.75,16.68,16.75,84973.0,15.1685,15.223,15.1594,15.223,84973.0
2023-10-11 09:45:00,16.75,16.78,16.73,16.76,79686.0,15.223,15.2503,15.2048,15.2321,79686.0
2023-10-11 09:50:00,16.76,16.77,16.69,16.71,99122.0,15.2321,15.2412,15.1685,15.1867,99122.0
2023-10-11 09:55:00,16.72,16.75,16.7,16.75,78793.0,15.1958,15.223,15.1776,15.223,78793.0
2023-10-11 10:00:00,16.75,16.79,16.74,16.78,93702.0,15.223,15.2594,15.2139,15.2503,93702.0
2023-10-11 10:05:00,16.78,16.78,16.75,16.78,86459.0,15.2503,15.2503,15.223,15.2503,86459.0
2023-10-11 10:10:00,16.77,16.77,16.75,16.76,34726.0,15.2412,15.2412,15.223,15.2321,34726.0
2023-10-11 10:15:00,16.76,16.77,16.75,16.76,67029.0,15.2321,15.2412,15.223,15.2321,67029.0
2023-10-11 10:20:00,16.76,16.77,16.75,16.76,74899.0,15.2321,15.2412,15.223,15.2321,74899.0
2023-10-11 10:25:00,16.76,16.77,16.73,16.76,108386.0,15.2321,15.2412,15.2048,15.2321,108386.0
2023-10-11 10:30:00,16.76,16.77,16.74,16.75,137852.0,15.2321,15.2412,15.2139,15.223,137852.0
2023-10-11 10:35:00,16.75,16.76,16.7,16.7,143735.0,15.223,15.2321,15.1776,15.1776,143735.0
2023-10-11 10:40:00,16.7,16.73,16.69,16.73,135342.0,15.1776,15.2048,15.1685,15.2048,135342.0
2023-10-11 10:45:00,16.72,16.75,16.71,16.74,312715.0,15.1958,15.223,15.1867,15.2139,312715.0
2023-10-11 10:50:00,16.75,16.76,16.74,16.75,68981.0,15.223,15.2321,15.2139,15.223,68981.0
2023-10-11 10:55:00,16.75,16.79,16.74,16.78,85715.0,15.223,15.2594,15.2139,15.2503,85715.0
2023-10-11 11:00:00,16.78,16.78,16.75,16.76,128790.0,15.2503,15.2503,15.223,15.2321,128790.0
2023-10-11 11:05:00,16.76,16.77,16.74,16.75,81516.0,15.2321,15.2412,15.2139,15.223,81516.0
2023-10-11 11:10:00,16.75,16.75,16.71,16.73,427888.0,15.223,15.223,15.1867,15.2048,427888.0
2023-10-11 11:15:00,16.72,16.73,16.69,16.73,200372.0,15.1958,15.2048,15.1685,15.2048,200372.0
2023-10-11 11:20:00,16.73,16.74,16.72,16.73,52416.0,15.2048,15.2139,15.1958,15.2048,52416.0
2023-10-11 11:25:00,16.73,16.77,16.73,16.77,85055.0,15.2048,15.2412,15.2048,15.2412,85055.0
2023-10-11 11:30:00,16.77,16.78,16.75,16.77,112880.0,15.2412,15.2503,15.223,15.2412,112880.0
2023-10-11 11:35:00,16.78,16.78,16.75,16.76,87536.0,15.2503,15.2503,15.223,15.2321,87536.0
2023-10-11 11:40:00,16.76,16.79,16.76,16.79,79874.0,15.2321,15.2594,15.2321,15.2594,79874.0
2023-10-11 11:45:00,16.79,16.79,16.77,16.78,39151.0,15.2594,15.2594,15.2412,15.2503,39151.0
2023-10-11 11:50:00,16.78,16.79,16.77,16.78,49197.0,15.2503,15.2594,15.2412,15.2503,49197.0
2023-10-11 11:55:00,16.78,16.78,16.76,16.78,63419.0,15.2503,15.2503,15.2321,15.2503,63419.0
2023-10-11 12:00:00,16.78,16.79,16.77,16.79,32206.0,15.2503,15.2594,15.2412,15.2594,32206.0
2023-10-11 12:05:00,16.79,16.81,16.77,16.8,111658.0,15.2594,15.2776,15.2412,15.2685,111658.0
2023-10-11 12:10:00,16.8,16.82,16.8,16.81,121034.0,15.2685,15.2866,15.2685,15.2776,121034.0
2023-10-11 12:15:00,16.81,16.82,16.79,16.8,115788.0,15.2776,15.2866,15.2594,15.2685,115788.0
2023-10-11 12:20:00,16.8,16.81,16.77,16.78,148659.0,15.2685,15.2776,15.2412,15.2503,148659.0
2023-10-11 12:25:00,16.78,16.79,16.76,16.79,118597.0,15.2503,15.2594,15.2321,15.2594,118597.0
2023-10-11 12:30:00,16.79,16.8,16.78,16.8,87258.0,15.2594,15.2685,15.2503,15.2685,87258.0
2023-10-11 12:35:00,16.8,16.81,16.79,16.8,70043.0,15.2685,15.2776,15.2594,15.2685,70043.0
2023-10-11 12:40:00,16.8,16.81,16.79,16.79,104871.0,15.2685,15.2776,15.2594,15.2594,104871.0
2023-10-11 12:45:00,16.79,16.8,16.79,16.8,22361.0,15.2594,15.2685,15.2594,15.2685,22361.0
2023-10-11 12:50:00,16.8,16.8,16.78,16.8,128739.0,15.2685,15.2685,15.2503,15.2685,128739.0
2023-10-11 12:55:00,16.8,16.8,16.79,16.8,21903.0,15.2685,15.2685,15.2594,15.2685,21903.0
2023-10-11 13:00:00,16.8,16.8,16.78,16.79,84485.0,15.2685,15.2685,15.2503,15.2594,84485.0
2023-10-11 13:05:00,16.79,16.8,16.79,16.8,21547.0,15.2594,15.2685,15.2594,15.2685,21547.0
2023-10-11 13:10:00,16.8,16.81,16.79,16.8,77157.0,15.2685,15.2776,15.2594,15.2685,77157.0
2023-10-11 13:15:00,16.8,16.81,16.77,16.78,159901.0,15.2685,15.2776,15.2412,15.2503,159901.0
2023-10-11 13:20:00,16.78,16.79,16.77,16.79,64660.0,15.2503,15.2594,15.2412,15.2594,64660.0
2023-10-11 13:25:00,16.79,16.79,16.78,16.78,40634.0,15.2594,15.2594,15.2503,15.2503,40634.0
2023-10-11 13:30:00,16.78,16.79,16.78,16.79,17291.0,15.2503,15.2594,15.2503,15.2594,17291.0
2023-10-11 13:35:00,16.78,16.78,16.76,16.78,83485.0,15.2503,15.2503,15.2321,15.2503,83485.0
2023-10-11 13:40:00,16.78,16.78,16.77,16.78,25467.0,15.2503,15.2503,15.2412,15.2503,25467.0
2023-10-11 13:45:00,16.78,16.79,16.77,16.79,91519.0,15.2503,15.2594,15.2412,15.2594,91519.0
2023-10-11 13:50:00,16.79,16.8,16.78,16.79,84152.0,15.2594,15.2685,15.2503,15.2594,84152.0
2023-10-11 13:55:00,16.79,16.79,16.78,16.79,18198.0,15.2594,15.2594,15.2503,15.2594,18198.0
2023-10-11 14:00:00,16.78,16.79,16.77,16.78,48907.0,15.2503,15.2594,15.2412,15.2503,48907.0
2023-10-11 14:05:00,16.77,16.79,16.75,16.77,163329.0,15.2412,15.2594,15.223,15.2412,163329.0
2023-10-11 14:10:00,16.77,16.79,16.76,16.79,72116.0,15.2412,15.2594,15.2321,15.2594,72116.0
2023-10-11 14:15:00,16.79,16.8,16.77,16.77,74287.0,15.2594,15.2685,15.2412,15.2412,74287.0
2023-10-11 14:20:00,16.77,16.8,16.77,16.8,215824.0,15.2412,15.2685,15.2412,15.2685,215824.0
2023-10-11 14:25:00,16.8,16.81,16.79,16.8,128242.0,15.2685,15.2776,15.2594,15.2685,128242.0
2023-10-11 14:30:00,16.81,16.81,16.8,16.8,92588.0,15.2776,15.2776,15.2685,15.2685,92588.0
2023-10-11 14:35:00,16.8,16.81,16.78,16.79,95366.0,15.2685,15.2776,15.2503,15.2594,95366.0
2023-10-11 14:40:00,16.78,16.8,16.78,16.8,138221.0,15.2503,15.2685,15.2503,15.2685,138221.0
2023-10-11 14:45:00,16.8,16.82,16.78,16.82,453075.0,15.2685,15.2866,15.2503,15.2866,453075.0
2023-10-11 14:50:00,16.81,16.82,16.81,16.82,55154.0,15.2776,15.2866,15.2776,15.2866,55154.0
2023-10-11 14:55:00,16.81,16.82,16.8,16.81,110074.0,15.2776,15.2866,15.2685,15.2776,110074.0
2023-10-11 15:00:00,16.82,16.84,16.81,16.84,95929.0,15.2866,15.3048,15.2776,15.3048,95929.0
2023-10-11 15:05:00,16.83,16.84,16.82,16.83,205594.0,15.2957,15.3048,15.2866,15.2957,205594.0
2023-10-11 15:10:00,16.84,16.84,16.82,16.82,84370.0,15.3048,15.3048,15.2866,15.2866,84370.0
2023-10-11 15:15:00,16.82,16.83,16.81,16.82,207273.0,15.2866,15.2957,15.2776,15.2866,207273.0
2023-10-11 15:20:00,16.82,16.83,16.82,16.82,75261.0,15.2866,15.2957,15.2866,15.2866,75261.0
2023-10-11 15:25:00,16.82,16.83,16.8,16.8,241232.0,15.2866,15.2957,15.2685,15.2685,241232.0
2023-10-11 15:30:00,16.8,16.83,16.8,16.81,218969.0,15.2685,15.2957,15.2685,15.2776,218969.0
2023-10-11 15:35:00,16.82,16.84,16.81,16.84,170143.0,15.2866,15.3048,15.2776,15.3048,170143.0
2023-10-11 15:40:00,16.84,16.84,16.82,16.83,163235.0,15.3048,15.3048,15.2866,15.2957,163235.0
2023-10-11 15:45:00,16.84,16.84,16.81,16.81,189514.0,15.3048,15.3048,15.2776,15.2776,189514.0
2023-10-11 15:50:00,16.81,16.82,16.8,16.82,236145.0,15.2776,15.2866,15.2685,15.2866,236145.0
2023-10-11 15:55:00,16.82,16.85,16.81,16.85,702255.0,15.2866,15.3139,15.2776,15.3139,702255.0
2023-10-12 09:30:00,16.91,16.97,16.87,16.91,191990.0,15.3684,15.423,15.3321,15.3684,191990.0
2023-10-12 09:35:00,16.91,16.95,16.89,16.91,138145.0,15.3684,15.4048,15.3503,15.3684,138145.0
2023-10-12 09:40:00,16.91,16.97,16.91,16.93,171835.0,15.3684,15.423,15.3684,15.3866,171835.0
2023-10-12 09:45:00,16.94,16.97,16.91,16.95,172708.0,15.3957,15.423,15.3684,15.4048,172708.0
2023-10-12 09:50:00,16.96,16.96,16.88,16.88,139294.0,15.4139,15.4139,15.3412,15.3412,139294.0
2023-10-12 09:55:00,16.89,16.89,16.86,16.88,194850.0,15.3503,15.3503,15.323,15.3412,194850.0
2023-10-12 10:00:00,16.89,16.91,16.88,16.9,133795.0,15.3503,15.3684,15.3412,15.3593,133795.0
2023-10-12 10:05:00,16.91,16.91,16.88,16.9,144672.0,15.3684,15.3684,15.3412,15.3593,144672.0
2023-10-12 10:10:00,16.9,16.9,16.87,16.89,160766.0,15.3593,15.3593,15.3321,15.3503,160766.0
2023-10-12 10:15:00,16.89,16.9,16.86,16.89,105587.0,15.3503,15.3593,15.323,15.3503,105587.0
2023-10-12 10:20:00,16.89,16.9,16.87,16.89,138057.0,15.3503,15.3593,15.3321,15.3503,138057.0
2023-10-12 10:25:00,16.9,16.9,16.87,16.9,160112.0,15.3593,15.3593,15.3321,15.3593,160112.0
2023-10-12 10:30:00,16.89,16.92,16.88,16.89,86952.0,15.3503,15.3775,15.3412,15.3503,86952.0
2023-10-12 10:35:00,16.9,16.9,16.88,16.89,91030.0,15.3593,15.3593,15.3412,15.3503,91030.0
2023-10-12 10:40:00,16.89,16.9,16.86,16.87,134546.0,15.3503,15.3593,15.323,15.3321,134546.0
2023-10-12 10:45:00,16.87,16.89,16.86,16.87,153491.0,15.3321,15.3503,15.323,15.3321,153491.0
2023-10-12 10:50:00,16.87,16.88,16.86,16.87,100751.0,15.3321,15.3412,15.323,15.3321,100751.0
2023-10-12 10:55:00,16.86,16.88,16.86,16.88,147768.0,15.323,15.3412,15.323,15.3412,147768.0
2023-10-12 11:00:00,16.88,16.91,16.88,16.91,91736.0,15.3412,15.3684,15.3412,15.3684,91736.0
2023-10-12 11:05:00,16.9,16.91,16.89,16.91,116726.0,15.3593,15.3684,15.3503,15.3684,116726.0
2023-10-12 11:10:00,16.91,16.93,16.89,16.93,74869.0,15.3684,15.3866,15.3503,15.3866,74869.0
2023-10-12 11:15:00,16.92,16.93,16.91,16.91,141368.0,15.3775,15.3866,15.3684,15.3684,141368.0
2023-10-12 11:20:00,16.91,16.93,16.91,16.92,113524.0,15.3684,15.3866,15.3684,15.3775,113524.0
2023-10-12 11:25:00,16.93,16.93,16.9,16.91,148640.0,15.3866,15.3866,15.3593,15.3684,148640.0
2023-10-12 11:30:00,16.91,16.92,16.9,16.92,61526.0,15.3684,15.3775,15.3593,15.3775,61526.0
2023-10-12 11:35:00,16.92,16.92,16.9,16.91,80215.0,15.3775,15.3775,15.3593,15.3684,80215.0
2023-10-12 11:40:00,16.91,16.92,16.89,16.91,78147.0,15.3684,15.3775,15.3503,15.3684,78147.0
2023-10-12 11:45:00,16.9,16.91,16.88,16.89,72019.0,15.3593,15.3684,15.3412,15.3503,72019.0
2023-10-12 11:50:00,16.89,16.91,16.88,16.91,108260.0,15.3503,15.3684,15.3412,15.3684,108260.0
2023-10-12 11:55:00,16.9,16.93,16.89,16.93,169779.0,15.3593,15.3866,15.3503,15.3866,169779.0
2023-10-12 12:00:00,16.93,16.94,16.91,16.91,94112.0,15.3866,15.3957,15.3684,15.3684,94112.0
2023-10-12 12:05:00,16.91,16.93,16.9,16.92,135128.0,15.3684,15.3866,15.3593,15.3775,135128.0
2023-10-12 12:10:00,16.93,16.93,16.92,16.92,56953.0,15.3866,15.3866,15.3775,15.3775,56953.0
2023-10-12 12:15:00,16.93,16.93,16.92,16.93,84931.0,15.3866,15.3866,15.3775,15.3866,84931.0
2023-10-12 12:20:00,16.92,16.96,16.91,16.96,152855.0,15.3775,15.4139,15.3684,15.4139,152855.0
2023-10-12 12:25:00,16.96,16.97,16.95,16.96,109736.0,15.4139,15.423,15.4048,15.4139,109736.0
2023-10-12 12:30:00,16.96,16.98,16.96,16.96,121350.0,15.4139,15.4321,15.4139,15.4139,121350.0
2023-10-12 12:35:00,16.96,16.97,16.95,16.96,67896.0,15.4139,15.423,15.4048,15.4139,67896.0
2023-10-12 12:40:00,16.96,16.96,16.94,16.95,77597.0,15.4139,15.4139,15.3957,15.4048,77597.0
2023-10-12 12:45:00,16.95,16.96,16.94,16.96,58194.0,15.4048,15.4139,15.3957,15.4139,58194.0
2023-10-12 12:50:00,16.96,16.97,16.94,16.95,225155.0,15.4139,15.423,15.3957,15.4048,225155.0
2023-10-12 12:55:00,16.95,16.95,16.93,16.95,189240.0,15.4048,15.4048,15.3866,15.4048,189240.0
2023-10-12 13:00:00,16.95,16.95,16.89,16.91,134926.0,15.4048,15.4048,15.3503,15.3684,134926.0
2023-10-12 13:05:00,16.91,16.91,16.86,16.88,165415.0,15.3684,15.3684,15.323,15.3412,165415.0
2023-10-12 13:10:00,16.88,16.9,16.87,16.89,46845.0,15.3412,15.3593,15.3321,15.3503,46845.0
2023-10-12 13:15:00,16.89,16.91,16.89,16.91,74856.0,15.3503,15.3684,15.3503,15.3684,74856.0
2023-10-12 13:20:00,16.91,16.91,16.89,16.89,59226.0,15.3684,15.3684,15.3503,15.3503,59226.0
2023-10-12 13:25:00,16.89,16.9,16.83,16.83,194607.0,15.3503,15.3593,15.2957,15.2957,194607.0
2023-10-12 13:30:00,16.84,16.85,16.81,16.81,192597.0,15.3048,15.3139,15.2776,15.2776,192597.0
2023-10-12 13:35:00,16.82,16.85,16.81,16.85,186552.0,15.2866,15.3139,15.2776,15.3139,186552.0
2023-10-12 13:40:00,16.85,16.85,16.82,16.82,101981.0,15.3139,15.3139,15.2866,15.2866,101981.0
2023-10-12 13:45:00,16.83,16.85,16.82,16.84,119932.0,15.2957,15.3139,15.2866,15.3048,119932.0
2023-10-12 13:50:00,16.84,16.84,16.82,16.83,66913.0,15.3048,15.3048,15.2866,15.2957,66913.0
2023-10-12 13:55:00,16.82,16.84,16.82,16.82,73137.0,15.2866,15.3048,15.2866,15.2866,73137.0
2023-10-12 14:00:00,16.82,16.83,16.8,16.8,77086.0,15.2866,15.2957,15.2685,15.2685,77086.0
2023-10-12 14:05:00,16.81,16.81,16.79,16.79,91367.0,15.2776,15.2776,15.2594,15.2594,91367.0
2023-10-12 14:10:00,16.79,16.8,16.77,16.8,125690.0,15.2594,15.2685,15.2412,15.2685,125690.0
2023-10-12 14:15:00,16.79,16.81,16.78,16.79,98074.0,15.2594,15.2776,15.2503,15.2594,98074.0
2023-10-12 14:20:00,16.79,16.83,16.78,16.82,155487.0,15.2594,15.2957,15.2503,15.2866,155487.0
2023-10-12 14:25:00,16.82,16.84,16.82,16.84,57068.0,15.2866,15.3048,15.2866,15.3048,57068.0
2023-10-12 14:30:00,16.84,16.87,16.83,16.86,106325.0,15.3048,15.3321,15.2957,15.323,106325.0
2023-10-12 14:35:00,16.86,16.87,16.85,16.86,93898.0,15.323,15.3321,15.3139,15.323,93898.0
2023-10-12 14:40:00,16.86,16.87,16.85,16.87,159892.0,15.323,15.3321,15.3139,15.3321,159892.0
2023-10-12 14:45:00,16.87,16.88,16.86,16.88,88147.0,15.3321,15.3412,15.323,15.3412,88147.0
2023-10-12 14:50:00,16.87,16.88,16.86,16.87,127213.0,15.3321,15.3412,15.323,15.3321,127213.0
2023-10-12 14:55:00,16.87,16.88,16.86,16.87,149269.0,15.3321,15.3412,15.323,15.3321,149269.0
2023-10-12 15:00:00,16.87,16.88,16.86,16.88,105591.0,15.3321,15.3412,15.323,15.3412,105591.0
2023-10-12 15:05:00,16.88,16.89,16.87,16.89,78562.0,15.3412,15.3503,15.3321,15.3503,78562.0
2023-10-12 15:10:00,16.89,16.9,16.88,16.89,170868.0,15.3503,15.3593,15.3412,15.3503,170868.0
2023-10-12 15:15:00,16.89,16.9,16.88,16.89,118945.0,15.3503,15.3593,15.3412,15.3503,118945.0
2023-10-12 15:20:00,16.89,16.89,16.87,16.88,160336.0,15.3503,15.3503,15.3321,15.3412,160336.0
2023-10-12 15:25:00,16.88,16.89,16.86,16.88,145767.0,15.3412,15.3503,15.323,15.3412,145767.0
2023-10-12 15:30:00,16.89,16.9,16.88,16.89,118540.0,15.3503,15.3593,15.3412,15.3503,118540.0
2023-10-12 15:35:00,16.89,16.91,16.89,16.91,106734.0,15.3503,15.3684,15.3503,15.3684,106734.0
2023-10-12 15:40:00,16.91,16.92,16.89,16.91,214950.0,15.3684,15.3775,15.3503,15.3684,214950.0
2023-10-12 15:45:00,16.91,16.91,16.9,16.91,131371.0,15.3684,15.3684,15.3593,15.3684,131371.0
2023-10-12 15:50:00,16.9,16.91,16.88,16.88,269847.0,15.3593,15.3684,15.3412,15.3412,269847.0
2023-10-12 15:55:00,16.88,16.91,16.88,16.91,728917.0,15.3412,15.3684,15.3412,15.3684,728917.0
2023-10-13 09:30:00,17.1,17.14,17.07,17.09,272970.0,15.5411,15.5775,15.5138,15.532,272970.0
2023-10-13 09:35:00,17.09,17.15,17.08,17.09,107242.0,15.532,15.5866,15.5229,15.532,107242.0
2023-10-13 09:40:00,17.09,17.09,17.05,17.06,52384.0,15.532,15.532,15.4957,15.5048,52384.0
2023-10-13 09:45:00,17.06,17.11,17.06,17.11,89446.0,15.5048,15.5502,15.5048,15.5502,89446.0
2023-10-13 09:50:00,17.11,17.12,17.09,17.12,252069.0,15.5502,15.5593,15.532,15.5593,252069.0
2023-10-13 09:55:00,17.11,17.13,17.07,17.08,69810.0,15.5502,15.5684,15.5138,15.5229,69810.0
2023-10-13 10:00:00,17.08,17.12,17.06,17.09,86993.0,15.5229,15.5593,15.5048,15.532,86993.0
2023-10-13 10:05:00,17.1,17.11,17.07,17.09,91873.0,15.5411,15.5502,15.5138,15.532,91873.0
2023-10-13 10:10:00,17.09,17.12,17.08,17.09,94821.0,15.532,15.5593,15.5229,15.532,94821.0
2023-10-13 10:15:00,17.09,17.09,17.06,17.09,92776.0,15.532,15.532,15.5048,15.532,92776.0
2023-10-13 10:20:00,17.09,17.13,17.08,17.13,232296.0,15.532,15.5684,15.5229,15.5684,232296.0
2023-10-13 10:25:00,17.13,17.15,17.12,17.13,72087.0,15.5684,15.5866,15.5593,15.5684,72087.0
2023-10-13 10:30:00,17.13,17.14,17.1,17.13,122452.0,15.5684,15.5775,15.5411,15.5684,122452.0
2023-10-13 10:35:00,17.12,17.13,17.08,17.09,138492.0,15.5593,15.5684,15.5229,15.532,138492.0
2023-10-13 10:40:00,17.09,17.11,17.07,17.1,150739.0,15.532,15.5502,15.5138,15.5411,150739.0
2023-10-13 10:45:00,17.1,17.14,17.09,17.14,149262.0,15.5411,15.5775,15.532,15.5775,149262.0
2023-10-13 10:50:00,17.14,17.14,17.12,17.13,165221.0,15.5775,15.5775,15.5593,15.5684,165221.0
2023-10-13 10:55:00,17.13,17.15,17.12,17.14,181792.0,15.5684,15.5866,15.5593,15.5775,181792.0
2023-10-13 11:00:00,17.14,17.15,17.1,17.11,117956.0,15.5775,15.5866,15.5411,15.5502,117956.0
2023-10-13 11:05:00,17.11,17.11,17.07,17.11,196032.0,15.5502,15.5502,15.5138,15.5502,196032.0
2023-10-13 11:10:00,17.11,17.11,17.09,17.11,118365.0,15.5502,15.5502,15.532,15.5502,118365.0
2023-10-13 11:15:00,17.11,17.15,17.1,17.14,77832.0,15.5502,15.5866,15.5411,15.5775,77832.0
2023-10-13 11:20:00,17.15,17.15,17.13,17.14,98550.0,15.5866,15.5866,15.5684,15.5775,98550.0
2023-10-13 11:25:00,17.14,17.15,17.12,17.14,161633.0,15.5775,15.5866,15.5593,15.5775,161633.0
2023-10-13 11:30:00,17.13,17.14,17.13,17.14,98410.0,15.5684,15.5775,15.5684,15.5775,98410.0
2023-10-13 11:35:00,17.14,17.15,17.13,17.14,107617.0,15.5775,15.5866,15.5684,15.5775,107617.0
2023-10-13 11:40:00,17.14,17.16,17.14,17.14,129701.0,15.5775,15.5956,15.5775,15.5775,129701.0
2023-10-13 11:45:00,17.14,17.15,17.12,17.13,75800.0,15.5775,15.5866,15.5593,15.5684,75800.0
2023-10-13 11:50:00,17.13,17.14,17.12,17.14,142128.0,15.5684,15.5775,15.5593,15.5775,142128.0
2023-10-13 11:55:00,17.14,17.15,17.11,17.14,139348.0,15.5775,15.5866,15.5502,15.5775,139348.0
2023-10-13 12:00:00,17.14,17.15,17.12,17.15,54552.0,15.5775,15.5866,15.5593,15.5866,54552.0
2023-10-13 12:05:00,17.15,17.16,17.14,17.16,71748.0,15.5866,15.5956,15.5775,15.5956,71748.0
2023-10-13 12:10:00,17.15,17.16,17.12,17.13,59625.0,15.5866,15.5956,15.5593,15.5684,59625.0
2023-10-13 12:15:00,17.12,17.15,17.12,17.14,78531.0,15.5593,15.5866,15.5593,15.5775,78531.0
2023-10-13 12:20:00,17.14,17.16,17.13,17.14,122358.0,15.5775,15.5956,15.5684,15.5775,122358.0
2023-10-13 12:25:00,17.14,17.15,17.13,17.14,58114.0,15.5775,15.5866,15.5684,15.5775,58114.0
2023-10-13 12:30:00,17.14,17.18,17.14,17.16,278451.0,15.5775,15.6138,15.5775,15.5956,278451.0
2023-10-13 12:35:00,17.16,17.17,17.14,17.14,124687.0,15.5956,15.6047,15.5775,15.5775,124687.0
2023-10-13 12:40:00,17.14,17.15,17.14,17.14,36120.0,15.5775,15.5866,15.5775,15.5775,36120.0
2023-10-13 12:45:00,17.14,17.16,17.13,17.14,115037.0,15.5775,15.5956,15.5684,15.5775,115037.0
2023-10-13 12:50:00,17.14,17.14,17.1,17.12,95967.0,15.5775,15.5775,15.5411,15.5593,95967.0
2023-10-13 12:55:00,17.12,17.12,17.11,17.12,40436.0,15.5593,15.5593,15.5502,15.5593,40436.0
2023-10-13 13:00:00,17.12,17.14,17.11,17.12,89250.0,15.5593,15.5775,15.5502,15.5593,89250.0
2023-10-13 13:05:00,17.11,17.12,17.1,17.11,112433.0,15.5502,15.5593,15.5411,15.5502,112433.0
2023-10-13 13:10:00,17.11,17.11,17.07,17.09,153381.0,15.5502,15.5502,15.5138,15.532,153381.0
2023-10-13 13:15:00,17.09,17.11,17.08,17.1,160804.0,15.532,15.5502,15.5229,15.5411,160804.0
2023-10-13 13:20:00,17.09,17.11,17.07,17.07,207411.0,15.532,15.5502,15.5138,15.5138,207411.0
2023-10-13 13:25:00,17.07,17.08,17.05,17.05,41540.0,15.5138,15.5229,15.4957,15.4957,41540.0
2023-10-13 13:30:00,17.05,17.07,17.04,17.07,121365.0,15.4957,15.5138,15.4866,15.5138,121365.0
2023-10-13 13:35:00,17.07,17.09,17.05,17.09,116773.0,15.5138,15.532,15.4957,15.532,116773.0
2023-10-13 13:40:00,17.09,17.15,17.08,17.13,80975.0,15.532,15.5866,15.5229,15.5684,80975.0
2023-10-13 13:45:00,17.12,17.13,17.1,17.11,53102.0,15.5593,15.5684,15.5411,15.5502,53102.0
2023-10-13 13:50:00,17.1,17.12,17.1,17.12,45640.0,15.5411,15.5593,15.5411,15.5593,45640.0
2023-10-13 13:55:00,17.12,17.13,17.11,17.13,53234.0,15.5593,15.5684,15.5502,15.5684,53234.0
2023-10-13 14:00:00,17.12,17.14,17.11,17.12,150393.0,15.5593,15.5775,15.5502,15.5593,150393.0
2023-10-13 14:05:00,17.13,17.16,17.12,17.16,98426.0,15.5684,15.5956,15.5593,15.5956,98426.0
2023-10-13 14:10:00,17.16,17.17,17.15,17.16,48605.0,15.5956,15.6047,15.5866,15.5956,48605.0
2023-10-13 14:15:00,17.16,17.18,17.15,17.18,98073.0,15.5956,15.6138,15.5866,15.6138,98073.0
2023-10-13 14:20:00,17.17,17.19,17.17,17.18,83559.0,15.6047,15.6229,15.6047,15.6138,83559.0
2023-10-13 14:25:00,17.18,17.18,17.15,17.17,181103.0,15.6138,15.6138,15.5866,15.6047,181103.0
2023-10-13 14:30:00,17.17,17.18,17.15,17.16,133153.0,15.6047,15.6138,15.5866,15.5956,133153.0
2023-10-13 14:35:00,17.15,17.16,17.13,17.14,75170.0,15.5866,15.5956,15.5684,15.5775,75170.0
2023-10-13 14:40:00,17.13,17.14,17.12,17.13,93333.0,15.5684,15.5775,15.5593,15.5684,93333.0
2023-10-13 14:45:00,17.13,17.13,17.11,17.13,70346.0,15.5684,15.5684,15.5502,15.5684,70346.0
2023-10-13 14:50:00,17.13,17.14,17.12,17.14,65873.0,15.5684,15.5775,15.5593,15.5775,65873.0
2023-10-13 14:55:00,17.14,17.15,17.13,17.14,51039.0,15.5775,15.5866,15.5684,15.5775,51039.0
2023-10-13 15:00:00,17.14,17.16,17.13,17.15,175315.0,15.5775,15.5956,15.5684,15.5866,175315.0
2023-10-13 15:05:00,17.15,17.15,17.12,17.14,269144.0,15.5866,15.5866,15.5593,15.5775,269144.0
2023-10-13 15:10:00,17.14,17.15,17.13,17.14,105041.0,15.5775,15.5866,15.5684,15.5775,105041.0
2023-10-13 15:15:00,17.14,17.15,17.12,17.13,97301.0,15.5775,15.5866,15.5593,15.5684,97301.0
2023-10-13 15:20:00,17.13,17.15,17.12,17.13,145905.0,15.5684,15.5866,15.5593,15.5684,145905.0
2023-10-13 15:25:00,17.13,17.13,17.1,17.11,157657.0,15.5684,15.5684,15.5411,15.5502,157657.0
2023-10-13 15:30:00,17.11,17.12,17.1,17.12,165843.0,15.5502,15.5593,15.5411,15.5593,165843.0
2023-10-13 15:35:00,17.12,17.12,17.08,17.09,273718.0,15.5593,15.5593,15.5229,15.532,273718.0
2023-10-13 15:40:00,17.09,17.1,17.08,17.09,195007.0,15.532,15.5411,15.5229,15.532,195007.0
2023-10-13 15:45:00,17.09,17.1,17.08,17.1,228868.0,15.532,15.5411,15.5229,15.5411,228868.0
2023-10-13 15:50:00,17.09,17.1,17.09,17.1,352344.0,15.532,15.5411,15.532,15.5411,352344.0
2023-10-13 15:55:00,17.1,17.12,17.08,17.12,886854.0,15.5411,15.5593,15.5229,15.5593,886854.0
2023-10-16 09:30:00,17.2,17.23,17.17,17.18,164417.0,15.632,15.6593,15.6047,15.6138,164417.0
2023-10-16 09:35:00,17.18,17.2,17.14,17.16,140117.0,15.6138,15.632,15.5775,15.5956,140117.0
2023-10-16 09:40:00,17.16,17.18,17.12,17.16,94858.0,15.5956,15.6138,15.5593,15.5956,94858.0
2023-10-16 09:45:00,17.16,17.22,17.16,17.22,165655.0,15.5956,15.6502,15.5956,15.6502,165655.0
2023-10-16 09:50:00,17.22,17.24,17.2,17.23,103717.0,15.6502,15.6684,15.632,15.6593,103717.0
2023-10-16 09:55:00,17.23,17.23,17.11,17.11,151990.0,15.6593,15.6593,15.5502,15.5502,151990.0
2023-10-16 10:00:00,17.11,17.11,17.08,17.11,81078.0,15.5502,15.5502,15.5229,15.5502,81078.0
2023-10-16 10:05:00,17.1,17.13,17.08,17.12,166602.0,15.5411,15.5684,15.5229,15.5593,166602.0
2023-10-16 10:10:00,17.13,17.15,17.11,17.14,116027.0,15.5684,15.5866,15.5502,15.5775,116027.0
2023-10-16 10:15:00,17.14,17.18,17.14,17.18,128320.0,15.5775,15.6138,15.5775,15.6138,128320.0
2023-10-16 10:20:00,17.18,17.19,17.14,17.16,142263.0,15.6138,15.6229,15.5775,15.5956,142263.0
2023-10-16 10:25:00,17.16,17.18,17.14,17.18,146142.0,15.5956,15.6138,15.5775,15.6138,146142.0
2023-10-16 10:30:00,17.18,17.23,17.17,17.21,168472.0,15.6138,15.6593,15.6047,15.6411,168472.0
2023-10-16 10:35:00,17.21,17.22,17.2,17.21,79957.0,15.6411,15.6502,15.632,15.6411,79957.0
2023-10-16 10:40:00,17.2,17.23,17.2,17.23,98321.0,15.632,15.6593,15.632,15.6593,98321.0
2023-10-16 10:45:00,17.23,17.25,17.22,17.24,108618.0,15.6593,15.6774,15.6502,15.6684,108618.0
2023-10-16 10:50:00,17.25,17.25,17.23,17.25,80714.0,15.6774,15.6774,15.6593,15.6774,80714.0
2023-10-16 10:55:00,17.25,17.26,17.24,17.26,61439.0,15.6774,15.6865,15.6684,15.6865,61439.0
2023-10-16 11:00:00,17.26,17.29,17.25,17.29,163296.0,15.6865,15.7138,15.6774,15.7138,163296.0
2023-10-16 11:05:00,17.29,17.29,17.26,17.27,123985.0,15.7138,15.7138,15.6865,15.6956,123985.0
2023-10-16 11:10:00,17.27,17.27,17.25,17.26,65653.0,15.6956,15.6956,15.6774,15.6865,65653.0
2023-10-16 11:15:00,17.26,17.28,17.25,17.28,68192.0,15.6865,15.7047,15.6774,15.7047,68192.0
2023-10-16 11:20:00,17.28,17.29,17.27,17.29,55651.0,15.7047,15.7138,15.6956,15.7138,55651.0
2023-10-16 11:25:00,17.29,17.29,17.25,17.25,100981.0,15.7138,15.7138,15.6774,15.6774,100981.0
2023-10-16 11:30:00,17.26,17.26,17.2,17.21,129635.0,15.6865,15.6865,15.632,15.6411,129635.0
2023-10-16 11:35:00,17.21,17.24,17.2,17.23,137296.0,15.6411,15.6684,15.632,15.6593,137296.0
2023-10-16 11:40:00,17.23,17.24,17.22,17.23,47195.0,15.6593,15.6684,15.6502,15.6593,47195.0
2023-10-16 11:45:00,17.23,17.24,17.19,17.2,115708.0,15.6593,15.6684,15.6229,15.632,115708.0
2023-10-16 11:50:00,17.2,17.21,17.19,17.19,137020.0,15.632,15.6411,15.6229,15.6229,137020.0
2023-10-16 11:55:00,17.2,17.2,17.17,17.18,133197.0,15.632,15.632,15.6047,15.6138,133197.0
2023-10-16 12:00:00,17.18,17.21,17.17,17.2,100047.0,15.6138,15.6411,15.6047,15.632,100047.0
2023-10-16 12:05:00,17.2,17.22,17.18,17.21,108729.0,15.632,15.6502,15.6138,15.6411,108729.0
2023-10-16 12:10:00,17.21,17.22,17.19,17.21,42244.0,15.6411,15.6502,15.6229,15.6411,42244.0
2023-10-16 12:15:00,17.2,17.23,17.2,17.21,67025.0,15.632,15.6593,15.632,15.6411,67025.0
2023-10-16 12:20:00,17.21,17.22,17.2,17.21,97523.0,15.6411,15.6502,15.632,15.6411,97523.0
2023-10-16 12:25:00,17.21,17.22,17.2,17.21,64767.0,15.6411,15.6502,15.632,15.6411,64767.0
2023-10-16 12:30:00,17.21,17.21,17.16,17.16,70356.0,15.6411,15.6411,15.5956,15.5956,70356.0
2023-10-16 12:35:00,17.16,17.19,17.16,17.18,166280.0,15.5956,15.6229,15.5956,15.6138,166280.0
2023-10-16 12:40:00,17.18,17.2,17.17,17.2,91025.0,15.6138,15.632,15.6047,15.632,91025.0
2023-10-16 12:45:00,17.2,17.21,17.19,17.2,68663.0,15.632,15.6411,15.6229,15.632,68663.0
2023-10-16 12:50:00,17.2,17.2,17.18,17.2,90128.0,15.632,15.632,15.6138,15.632,90128.0
2023-10-16 12:55:00,17.2,17.21,17.19,17.21,145437.0,15.632,15.6411,15.6229,15.6411,145437.0
2023-10-16 13:00:00,17.21,17.23,17.2,17.23,96488.0,15.6411,15.6593,15.632,15.6593,96488.0
2023-10-16 13:05:00,17.23,17.23,17.22,17.23,17042.0,15.6593,15.6593,15.6502,15.6593,17042.0
2023-10-16 13:10:00,17.23,17.24,17.22,17.23,69251.0,15.6593,15.6684,15.6502,15.6593,69251.0
2023-10-16 13:15:00,17.23,17.24,17.2,17.21,71835.0,15.6593,15.6684,15.632,15.6411,71835.0
2023-10-16 13:20:00,17.21,17.21,17.18,17.2,203150.0,15.6411,15.6411,15.6138,15.632,203150.0
2023-10-16 13:25:00,17.19,17.23,17.18,17.23,123247.0,15.6229,15.6593,15.6138,15.6593,123247.0
2023-10-16 13:30:00,17.23,17.23,17.21,17.22,47048.0,15.6593,15.6593,15.6411,15.6502,47048.0
2023-10-16 13:35:00,17.23,17.25,17.22,17.25,77546.0,15.6593,15.6774,15.6502,15.6774,77546.0
2023-10-16 13:40:00,17.25,17.27,17.24,17.27,108651.0,15.6774,15.6956,15.6684,15.6956,108651.0
2023-10-16 13:45:00,17.26,17.27,17.26,17.27,29098.0,15.6865,15.6956,15.6865,15.6956,29098.0
2023-10-16 13:50:00,17.27,17.27,17.25,17.27,94783.0,15.6956,15.6956,15.6774,15.6956,94783.0
2023-10-16 13:55:00,17.27,17.27,17.26,17.27,53170.0,15.6956,15.6956,15.6865,15.6956,53170.0
2023-10-16 14:00:00,17.27,17.27,17.26,17.27,34101.0,15.6956,15.6956,15.6865,15.6956,34101.0
2023-10-16 14:05:00,17.27,17.28,17.26,17.28,91170.0,15.6956,15.7047,15.6865,15.7047,91170.0
2023-10-16 14:10:00,17.28,17.29,17.27,17.29,123937.0,15.7047,15.7138,15.6956,15.7138,123937.0
2023-10-16 14:15:00,17.29,17.29,17.28,17.29,60122.0,15.7138,15.7138,15.7047,15.7138,60122.0
2023-10-16 14:20:00,17.29,17.29,17.25,17.25,132511.0,15.7138,15.7138,15.6774,15.6774,132511.0
2023-10-16 14:25:00,17.25,17.26,17.22,17.23,207288.0,15.6774,15.6865,15.6502,15.6593,207288.0
2023-10-16 14:30:00,17.23,17.25,17.21,17.24,254821.0,15.6593,15.6774,15.6411,15.6684,254821.0
2023-10-16 14:35:00,17.23,17.26,17.23,17.26,93732.0,15.6593,15.6865,15.6593,15.6865,93732.0
2023-10-16 14:40:00,17.25,17.26,17.24,17.25,102670.0,15.6774,15.6865,15.6684,15.6774,102670.0
2023-10-16 14:45:00,17.25,17.27,17.24,17.27,65030.0,15.6774,15.6956,15.6684,15.6956,65030.0
2023-10-16 14:50:00,17.27,17.28,17.26,17.28,60325.0,15.6956,15.7047,15.6865,15.7047,60325.0
2023-10-16 14:55:00,17.28,17.3,17.27,17.29,164872.0,15.7047,15.7229,15.6956,15.7138,164872.0
2023-10-16 15:00:00,17.29,17.3,17.27,17.3,116463.0,15.7138,15.7229,15.6956,15.7229,116463.0
2023-10-16 15:05:00,17.3,17.3,17.28,17.3,93921.0,15.7229,15.7229,15.7047,15.7229,93921.0
2023-10-16 15:10:00,17.3,17.31,17.29,17.3,97486.0,15.7229,15.732,15.7138,15.7229,97486.0
2023-10-16 15:15:00,17.3,17.32,17.3,17.32,62344.0,15.7229,15.7411,15.7229,15.7411,62344.0
2023-10-16 15:20:00,17.32,17.33,17.31,17.32,161116.0,15.7411,15.7501,15.732,15.7411,161116.0
2023-10-16 15:25:00,17.32,17.32,17.31,17.32,67677.0,15.7411,15.7411,15.732,15.7411,67677.0
2023-10-16 15:30:00,17.32,17.32,17.29,17.3,106940.0,15.7411,15.7411,15.7138,15.7229,106940.0
2023-10-16 15:35:00,17.3,17.3,17.29,17.3,70302.0,15.7229,15.7229,15.7138,15.7229,70302.0
2023-10-16 15:40:00,17.3,17.31,17.28,17.29,224872.0,15.7229,15.732,15.7047,15.7138,224872.0
2023-10-16 15:45:00,17.29,17.29,17.26,17.27,286484.0,15.7138,15.7138,15.6865,15.6956,286484.0
2023-10-16 15:50:00,17.27,17.28,17.25,17.27,535586.0,15.6956,15.7047,15.6774,15.6956,535586.0
2023-10-16 15:55:00,17.27,17.29,17.27,17.28,808591.0,15.6956,15.7138,15.6956,15.7047,808591.0
2023-10-17 09:30:00,17.27,17.44,17.26,17.36,379451.0,15.6956,15.8501,15.6865,15.7774,379451.0
2023-10-17 09:35:00,17.36,17.39,17.33,17.38,108520.0,15.7774,15.8047,15.7501,15.7956,108520.0
2023-10-17 09:40:00,17.38,17.39,17.34,17.35,74564.0,15.7956,15.8047,15.7592,15.7683,74564.0
2023-10-17 09:45:00,17.35,17.39,17.34,17.34,158775.0,15.7683,15.8047,15.7592,15.7592,158775.0
2023-10-17 09:50:00,17.33,17.4,17.33,17.38,124976.0,15.7501,15.8138,15.7501,15.7956,124976.0
2023-10-17 09:55:00,17.38,17.39,17.35,17.36,128669.0,15.7956,15.8047,15.7683,15.7774,128669.0
2023-10-17 10:00:00,17.36,17.41,17.35,17.4,106562.0,15.7774,15.8229,15.7683,15.8138,106562.0
2023-10-17 10:05:00,17.4,17.41,17.38,17.4,69314.0,15.8138,15.8229,15.7956,15.8138,69314.0
2023-10-17 10:10:00,17.41,17.42,17.39,17.42,103960.0,15.8229,15.8319,15.8047,15.8319,103960.0
2023-10-17 10:15:00,17.41,17.42,17.39,17.39,85877.0,15.8229,15.8319,15.8047,15.8047,85877.0
2023-10-17 10:20:00,17.39,17.4,17.38,17.39,73538.0,15.8047,15.8138,15.7956,15.8047,73538.0
2023-10-17 10:25:00,17.38,17.41,17.38,17.39,224000.0,15.7956,15.8229,15.7956,15.8047,224000.0
2023-10-17 10:30:00,17.39,17.4,17.38,17.39,258896.0,15.8047,15.8138,15.7956,15.8047,258896.0
2023-10-17 10:35:00,17.39,17.41,17.39,17.41,107871.0,15.8047,15.8229,15.8047,15.8229,107871.0
2023-10-17 10:40:00,17.41,17.41,17.39,17.39,188591.0,15.8229,15.8229,15.8047,15.8047,188591.0
2023-10-17 10:45:00,17.39,17.4,17.37,17.38,141264.0,15.8047,15.8138,15.7865,15.7956,141264.0
2023-10-17 10:50:00,17.37,17.38,17.35,17.36,434169.0,15.7865,15.7956,15.7683,15.7774,434169.0
2023-10-17 10:55:00,17.36,17.38,17.34,17.38,181106.0,15.7774,15.7956,15.7592,15.7956,181106.0
2023-10-17 11:00:00,17.38,17.41,17.37,17.41,109252.0,15.7956,15.8229,15.7865,15.8229,109252.0
2023-10-17 11:05:00,17.41,17.42,17.4,17.4,90657.0,15.8229,15.8319,15.8138,15.8138,90657.0
2023-10-17 11:10:00,17.4,17.41,17.4,17.41,68843.0,15.8138,15.8229,15.8138,15.8229,68843.0
2023-10-17 11:15:00,17.41,17.43,17.4,17.41,187529.0,15.8229,15.841,15.8138,15.8229,187529.0
2023-10-17 11:20:00,17.42,17.42,17.4,17.4,135174.0,15.8319,15.8319,15.8138,15.8138,135174.0
2023-10-17 11:25:00,17.4,17.41,17.37,17.39,132898.0,15.8138,15.8229,15.7865,15.8047,132898.0
2023-10-17 11:30:00,17.39,17.39,17.35,17.36,83199.0,15.8047,15.8047,15.7683,15.7774,83199.0
2023-10-17 11:35:00,17.36,17.36,17.3,17.33,219325.0,15.7774,15.7774,15.7229,15.7501,219325.0
2023-10-17 11:40:00,17.34,17.35,17.32,17.35,123825.0,15.7592,15.7683,15.7411,15.7683,123825.0
2023-10-17 11:45:00,17.35,17.35,17.32,17.33,377802.0,15.7683,15.7683,15.7411,15.7501,377802.0
2023-10-17 11:50:00,17.33,17.37,17.32,17.36,103122.0,15.7501,15.7865,15.7411,15.7774,103122.0
2023-10-17 11:55:00,17.37,17.37,17.35,17.36,87855.0,15.7865,15.7865,15.7683,15.7774,87855.0
2023-10-17 12:00:00,17.36,17.37,17.35,17.36,91149.0,15.7774,15.7865,15.7683,15.7774,91149.0
2023-10-17 12:05:00,17.35,17.36,17.33,17.33,61115.0,15.7683,15.7774,15.7501,15.7501,61115.0
2023-10-17 12:10:00,17.33,17.34,17.31,17.31,60046.0,15.7501,15.7592,15.732,15.732,60046.0
2023-10-17 12:15:00,17.31,17.32,17.3,17.3,56697.0,15.732,15.7411,15.7229,15.7229,56697.0
2023-10-17 12:20:00,17.3,17.34,17.3,17.34,128441.0,15.7229,15.7592,15.7229,15.7592,128441.0
2023-10-17 12:25:00,17.33,17.34,17.33,17.33,21970.0,15.7501,15.7592,15.7501,15.7501,21970.0
2023-10-17 12:30:00,17.34,17.35,17.32,17.33,125508.0,15.7592,15.7683,15.7411,15.7501,125508.0
2023-10-17 12:35:00,17.33,17.33,17.31,17.31,67635.0,15.7501,15.7501,15.732,15.732,67635.0
2023-10-17 12:40:00,17.31,17.32,17.29,17.3,79641.0,15.732,15.7411,15.7138,15.7229,79641.0
2023-10-17 12:45:00,17.3,17.3,17.27,17.29,127773.0,15.7229,15.7229,15.6956,15.7138,127773.0
2023-10-17 12:50:00,17.29,17.3,17.27,17.3,94968.0,15.7138,15.7229,15.6956,15.7229,94968.0
2023-10-17 12:55:00,17.3,17.31,17.27,17.28,178403.0,15.7229,15.732,15.6956,15.7047,178403.0
2023-10-17 13:00:00,17.28,17.29,17.26,17.27,148702.0,15.7047,15.7138,15.6865,15.6956,148702.0
2023-10-17 13:05:00,17.27,17.28,17.25,17.28,123543.0,15.6956,15.7047,15.6774,15.7047,123543.0
2023-10-17 13:10:00,17.28,17.29,17.27,17.28,43332.0,15.7047,15.7138,15.6956,15.7047,43332.0
2023-10-17 13:15:00,17.28,17.28,17.26,17.28,108064.0,15.7047,15.7047,15.6865,15.7047,108064.0
2023-10-17 13:20:00,17.27,17.28,17.26,17.28,72135.0,15.6956,15.7047,15.6865,15.7047,72135.0
2023-10-17 13:25:00,17.28,17.28,17.26,17.26,67214.0,15.7047,15.7047,15.6865,15.6865,67214.0
2023-10-17 13:30:00,17.26,17.27,17.24,17.25,198222.0,15.6865,15.6956,15.6684,15.6774,198222.0
2023-10-17 13:35:00,17.26,17.26,17.25,17.26,29652.0,15.6865,15.6865,15.6774,15.6865,29652.0
2023-10-17 13:40:00,17.26,17.26,17.23,17.25,90348.0,15.6865,15.6865,15.6593,15.6774,90348.0
2023-10-17 13:45:00,17.24,17.25,17.24,17.25,37127.0,15.6684,15.6774,15.6684,15.6774,37127.0
2023-10-17 13:50:00,17.24,17.26,17.24,17.25,120998.0,15.6684,15.6865,15.6684,15.6774,120998.0
2023-10-17 13:55:00,17.25,17.25,17.24,17.24,34099.0,15.6774,15.6774,15.6684,15.6684,34099.0
2023-10-17 14:00:00,17.24,17.26,17.23,17.26,156746.0,15.6684,15.6865,15.6593,15.6865,156746.0
2023-10-17 14:05:00,17.26,17.27,17.24,17.24,59243.0,15.6865,15.6956,15.6684,15.6684,59243.0
2023-10-17 14:10:00,17.25,17.26,17.24,17.26,98798.0,15.6774,15.6865,15.6684,15.6865,98798.0
2023-10-17 14:15:00,17.26,17.27,17.25,17.25,80624.0,15.6865,15.6956,15.6774,15.6774,80624.0
2023-10-17 14:20:00,17.26,17.28,17.25,17.28,96023.0,15.6865,15.7047,15.6774,15.7047,96023.0
2023-10-17 14:25:00,17.28,17.29,17.27,17.29,36458.0,15.7047,15.7138,15.6956,15.7138,36458.0
2023-10-17 14:30:00,17.28,17.29,17.28,17.28,50868.0,15.7047,15.7138,15.7047,15.7047,50868.0
2023-10-17 14:35:00,17.28,17.29,17.27,17.29,122662.0,15.7047,15.7138,15.6956,15.7138,122662.0
2023-10-17 14:40:00,17.28,17.3,17.27,17.28,152336.0,15.7047,15.7229,15.6956,15.7047,152336.0
2023-10-17 14:45:00,17.29,17.29,17.26,17.27,95751.0,15.7138,15.7138,15.6865,15.6956,95751.0
2023-10-17 14:50:00,17.26,17.28,17.26,17.26,127086.0,15.6865,15.7047,15.6865,15.6865,127086.0
2023-10-17 14:55:00,17.26,17.28,17.25,17.25,79727.0,15.6865,15.7047,15.6774,15.6774,79727.0
2023-10-17 15:00:00,17.26,17.26,17.24,17.25,68267.0,15.6865,15.6865,15.6684,15.6774,68267.0
2023-10-17 15:05:00,17.25,17.27,17.24,17.27,116377.0,15.6774,15.6956,15.6684,15.6956,116377.0
2023-10-17 15:10:00,17.27,17.28,17.26,17.28,50006.0,15.6956,15.7047,15.6865,15.7047,50006.0
2023-10-17 15:15:00,17.27,17.28,17.26,17.27,97863.0,15.6956,15.7047,15.6865,15.6956,97863.0
2023-10-17 15:20:00,17.27,17.28,17.26,17.28,92156.0,15.6956,15.7047,15.6865,15.7047,92156.0
2023-10-17 15:25:00,17.27,17.29,17.27,17.28,128576.0,15.6956,15.7138,15.6956,15.7047,128576.0
2023-10-17 15:30:00,17.29,17.3,17.28,17.29,199368.0,15.7138,15.7229,15.7047,15.7138,199368.0
2023-10-17 15:35:00,17.29,17.29,17.28,17.29,83962.0,15.7138,15.7138,15.7047,15.7138,83962.0
2023-10-17 15:40:00,17.29,17.29,17.28,17.28,132123.0,15.7138,15.7138,15.7047,15.7047,132123.0
2023-10-17 15:45:00,17.28,17.29,17.28,17.29,128435.0,15.7047,15.7138,15.7047,15.7138,128435.0
2023-10-17 15:50:00,17.28,17.3,17.28,17.3,396674.0,15.7047,15.7229,15.7047,15.7229,396674.0
2023-10-17 15:55:00,17.29,17.33,17.29,17.33,826599.0,15.7138,15.7501,15.7138,15.7501,826599.0
2023-10-18 09:30:00,17.34,17.39,17.3,17.31,216447.0,15.7592,15.8047,15.7229,15.732,216447.0
2023-10-18 09:35:00,17.31,17.35,17.3,17.34,144521.0,15.732,15.7683,15.7229,15.7592,144521.0
2023-10-18 09:40:00,17.34,17.4,17.32,17.36,168050.0,15.7592,15.8138,15.7411,15.7774,168050.0
2023-10-18 09:45:00,17.36,17.37,17.3,17.31,175133.0,15.7774,15.7865,15.7229,15.732,175133.0
2023-10-18 09:50:00,17.3,17.35,17.28,17.28,440062.0,15.7229,15.7683,15.7047,15.7047,440062.0
2023-10-18 09:55:00,17.28,17.29,17.22,17.23,250955.0,15.7047,15.7138,15.6502,15.6593,250955.0
2023-10-18 10:00:00,17.23,17.28,17.22,17.27,212712.0,15.6593,15.7047,15.6502,15.6956,212712.0
2023-10-18 10:05:00,17.27,17.32,17.26,17.3,257982.0,15.6956,15.7411,15.6865,15.7229,257982.0
2023-10-18 10:10:00,17.29,17.3,17.23,17.24,259562.0,15.7138,15.7229,15.6593,15.6684,259562.0
2023-10-18 10:15:00,17.23,17.29,17.22,17.29,185875.0,15.6593,15.7138,15.6502,15.7138,185875.0
2023-10-18 10:20:00,17.29,17.29,17.25,17.28,79727.0,15.7138,15.7138,15.6774,15.7047,79727.0
2023-10-18 10:25:00,17.28,17.29,17.22,17.22,185769.0,15.7047,15.7138,15.6502,15.6502,185769.0
2023-10-18 10:30:00,17.23,17.3,17.22,17.25,239741.0,15.6593,15.7229,15.6502,15.6774,239741.0
2023-10-18 10:35:00,17.26,17.28,17.21,17.21,243843.0,15.6865,15.7047,15.6411,15.6411,243843.0
2023-10-18 10:40:00,17.21,17.24,17.2,17.23,227408.0,15.6411,15.6684,15.632,15.6593,227408.0
2023-10-18 10:45:00,17.23,17.26,17.22,17.23,199268.0,15.6593,15.6865,15.6502,15.6593,199268.0
2023-10-18 10:50:00,17.23,17.24,17.21,17.21,178122.0,15.6593,15.6684,15.6411,15.6411,178122.0
2023-10-18 10:55:00,17.22,17.25,17.2,17.23,434328.0,15.6502,15.6774,15.632,15.6593,434328.0
2023-10-18 11:00:00,17.23,17.24,17.22,17.23,116458.0,15.6593,15.6684,15.6502,15.6593,116458.0
2023-10-18 11:05:00,17.23,17.24,17.21,17.23,218464.0,15.6593,15.6684,15.6411,15.6593,218464.0
2023-10-18 11:10:00,17.22,17.23,17.19,17.21,144352.0,15.6502,15.6593,15.6229,15.6411,144352.0
2023-10-18 11:15:00,17.21,17.23,17.2,17.23,94095.0,15.6411,15.6593,15.632,15.6593,94095.0
2023-10-18 11:20:00,17.22,17.26,17.22,17.26,125072.0,15.6502,15.6865,15.6502,15.6865,125072.0
2023-10-18 11:25:00,17.26,17.27,17.24,17.25,100914.0,15.6865,15.6956,15.6684,15.6774,100914.0
2023-10-18 11:30:00,17.25,17.26,17.22,17.23,113773.0,15.6774,15.6865,15.6502,15.6593,113773.0
2023-10-18 11:35:00,17.23,17.25,17.22,17.23,119067.0,15.6593,15.6774,15.6502,15.6593,119067.0
2023-10-18 11:40:00,17.23,17.25,17.23,17.23,73341.0,15.6593,15.6774,15.6593,15.6593,73341.0
2023-10-18 11:45:00,17.23,17.25,17.2,17.21,126119.0,15.6593,15.6774,15.632,15.6411,126119.0
2023-10-18 11:50:00,17.21,17.24,17.21,17.22,107574.0,15.6411,15.6684,15.6411,15.6502,107574.0
2023-10-18 11:55:00,17.23,17.23,17.2,17.21,86814.0,15.6593,15.6593,15.632,15.6411,86814.0
2023-10-18 12:00:00,17.21,17.22,17.18,17.21,118417.0,15.6411,15.6502,15.6138,15.6411,118417.0
2023-10-18 12:05:00,17.21,17.21,17.18,17.19,82084.0,15.6411,15.6411,15.6138,15.6229,82084.0
2023-10-18 12:10:00,17.19,17.19,17.16,17.16,81228.0,15.6229,15.6229,15.5956,15.5956,81228.0
2023-10-18 12:15:00,17.16,17.18,17.15,17.17,81817.0,15.5956,15.6138,15.5866,15.6047,81817.0
2023-10-18 12:20:00,17.18,17.18,17.16,17.16,62802.0,15.6138,15.6138,15.5956,15.5956,62802.0
2023-10-18 12:25:00,17.16,17.18,17.16,17.18,54012.0,15.5956,15.6138,15.5956,15.6138,54012.0
2023-10-18 12:30:00,17.18,17.19,17.17,17.17,96630.0,15.6138,15.6229,15.6047,15.6047,96630.0
2023-10-18 12:35:00,17.18,17.19,17.16,17.18,76169.0,15.6138,15.6229,15.5956,15.6138,76169.0
2023-10-18 12:40:00,17.19,17.2,17.18,17.19,52826.0,15.6229,15.632,15.6138,15.6229,52826.0
2023-10-18 12:45:00,17.19,17.21,17.19,17.19,92127.0,15.6229,15.6411,15.6229,15.6229,92127.0
2023-10-18 12:50:00,17.19,17.2,17.18,17.18,42995.0,15.6229,15.632,15.6138,15.6138,42995.0
2023-10-18 12:55:00,17.18,17.2,17.18,17.2,91610.0,15.6138,15.632,15.6138,15.632,91610.0
2023-10-18 13:00:00,17.2,17.25,17.18,17.25,111979.0,15.632,15.6774,15.6138,15.6774,111979.0
2023-10-18 13:05:00,17.25,17.27,17.23,17.27,97270.0,15.6774,15.6956,15.6593,15.6956,97270.0
2023-10-18 13:10:00,17.27,17.27,17.24,17.24,102378.0,15.6956,15.6956,15.6684,15.6684,102378.0
2023-10-18 13:15:00,17.25,17.26,17.23,17.23,40663.0,15.6774,15.6865,15.6593,15.6593,40663.0
2023-10-18 13:20:00,17.24,17.24,17.21,17.23,73735.0,15.6684,15.6684,15.6411,15.6593,73735.0
2023-10-18 13:25:00,17.23,17.25,17.22,17.25,98429.0,15.6593,15.6774,15.6502,15.6774,98429.0
2023-10-18 13:30:00,17.24,17.25,17.2,17.21,56452.0,15.6684,15.6774,15.632,15.6411,56452.0
2023-10-18 13:35:00,17.21,17.22,17.19,17.21,86893.0,15.6411,15.6502,15.6229,15.6411,86893.0
2023-10-18 13:40:00,17.21,17.21,17.2,17.21,55805.0,15.6411,15.6411,15.632,15.6411,55805.0
2023-10-18 13:45:00,17.2,17.21,17.18,17.18,51638.0,15.632,15.6411,15.6138,15.6138,51638.0
2023-10-18 13:50:00,17.18,17.2,17.18,17.19,46378.0,15.6138,15.632,15.6138,15.6229,46378.0
2023-10-18 13:55:00,17.2,17.22,17.19,17.21,63936.0,15.632,15.6502,15.6229,15.6411,63936.0
2023-10-18 14:00:00,17.21,17.22,17.19,17.21,53853.0,15.6411,15.6502,15.6229,15.6411,53853.0
2023-10-18 14:05:00,17.21,17.25,17.2,17.23,117309.0,15.6411,15.6774,15.632,15.6593,117309.0
2023-10-18 14:10:00,17.23,17.24,17.22,17.23,47502.0,15.6593,15.6684,15.6502,15.6593,47502.0
2023-10-18 14:15:00,17.23,17.24,17.2,17.21,65276.0,15.6593,15.6684,15.632,15.6411,65276.0
2023-10-18 14:20:00,17.21,17.21,17.2,17.21,30651.0,15.6411,15.6411,15.632,15.6411,30651.0
2023-10-18 14:25:00,17.2,17.21,17.18,17.19,74071.0,15.632,15.6411,15.6138,15.6229,74071.0
2023-10-18 14:30:00,17.19,17.22,17.19,17.2,121589.0,15.6229,15.6502,15.6229,15.632,121589.0
2023-10-18 14:35:00,17.2,17.21,17.17,17.17,68644.0,15.632,15.6411,15.6047,15.6047,68644.0
2023-10-18 14:40:00,17.18,17.18,17.16,17.17,94465.0,15.6138,15.6138,15.5956,15.6047,94465.0
2023-10-18 14:45:00,17.18,17.19,17.17,17.18,89216.0,15.6138,15.6229,15.6047,15.6138,89216.0
2023-10-18 14:50:00,17.17,17.19,17.15,17.16,127616.0,15.6047,15.6229,15.5866,15.5956,127616.0
2023-10-18 14:55:00,17.16,17.17,17.15,17.16,164805.0,15.5956,15.6047,15.5866,15.5956,164805.0
2023-10-18 15:00:00,17.16,17.16,17.13,17.14,134117.0,15.5956,15.5956,15.5684,15.5775,134117.0
2023-10-18 15:05:00,17.14,17.16,17.13,17.16,186476.0,15.5775,15.5956,15.5684,15.5956,186476.0
2023-10-18 15:10:00,17.15,17.17,17.15,17.16,305277.0,15.5866,15.6047,15.5866,15.5956,305277.0
2023-10-18 15:15:00,17.17,17.17,17.15,17.16,150622.0,15.6047,15.6047,15.5866,15.5956,150622.0
2023-10-18 15:20:00,17.16,17.18,17.15,17.18,212088.0,15.5956,15.6138,15.5866,15.6138,212088.0
2023-10-18 15:25:00,17.18,17.18,17.13,17.13,254856.0,15.6138,15.6138,15.5684,15.5684,254856.0
2023-10-18 15:30:00,17.13,17.15,17.11,17.14,437521.0,15.5684,15.5866,15.5502,15.5775,437521.0
2023-10-18 15:35:00,17.15,17.15,17.14,17.14,115719.0,15.5866,15.5866,15.5775,15.5775,115719.0
2023-10-18 15:40:00,17.14,17.15,17.13,17.14,282204.0,15.5775,15.5866,15.5684,15.5775,282204.0
2023-10-18 15:45:00,17.13,17.14,17.11,17.13,418532.0,15.5684,15.5775,15.5502,15.5684,418532.0
2023-10-18 15:50:00,17.13,17.16,17.12,17.16,540387.0,15.5684,15.5956,15.5593,15.5956,540387.0
2023-10-18 15:55:00,17.16,17.17,17.12,17.14,833468.0,15.5956,15.6047,15.5593,15.5775,833468.0
2023-10-19 09:30:00,17.27,17.31,16.84,16.91,606173.0,15.6956,15.732,15.3048,15.3684,606173.0
2023-10-19 09:35:00,16.91,17.05,16.89,17.04,261753.0,15.3684,15.4957,15.3503,15.4866,261753.0
2023-10-19 09:40:00,17.05,17.07,17.01,17.05,151663.0,15.4957,15.5138,15.4593,15.4957,151663.0
2023-10-19 09:45:00,17.05,17.07,17.03,17.05,302333.0,15.4957,15.5138,15.4775,15.4957,302333.0
2023-10-19 09:50:00,17.04,17.07,17.0,17.01,225782.0,15.4866,15.5138,15.4502,15.4593,225782.0
2023-10-19 09:55:00,17.01,17.04,16.99,17.02,204786.0,15.4593,15.4866,15.4411,15.4684,204786.0
2023-10-19 10:00:00,17.02,17.05,17.0,17.05,154226.0,15.4684,15.4957,15.4502,15.4957,154226.0
2023-10-19 10:05:00,17.05,17.05,17.01,17.02,156626.0,15.4957,15.4957,15.4593,15.4684,156626.0
2023-10-19 10:10:00,17.02,17.03,16.96,17.0,163171.0,15.4684,15.4775,15.4139,15.4502,163171.0
2023-10-19 10:15:00,17.0,17.04,16.99,17.04,320136.0,15.4502,15.4866,15.4411,15.4866,320136.0
2023-10-19 10:20:00,17.04,17.04,17.01,17.04,120739.0,15.4866,15.4866,15.4593,15.4866,120739.0
2023-10-19 10:25:00,17.03,17.04,17.01,17.02,155208.0,15.4775,15.4866,15.4593,15.4684,155208.0
2023-10-19 10:30:00,17.02,17.03,16.97,17.01,181123.0,15.4684,15.4775,15.423,15.4593,181123.0
2023-10-19 10:35:00,17.01,17.03,16.99,16.99,157848.0,15.4593,15.4775,15.4411,15.4411,157848.0
2023-10-19 10:40:00,16.99,17.02,16.98,16.99,121504.0,15.4411,15.4684,15.4321,15.4411,121504.0
2023-10-19 10:45:00,16.98,17.04,16.98,17.02,206103.0,15.4321,15.4866,15.4321,15.4684,206103.0
2023-10-19 10:50:00,17.02,17.03,17.01,17.03,182492.0,15.4684,15.4775,15.4593,15.4775,182492.0
2023-10-19 10:55:00,17.03,17.04,17.0,17.02,176586.0,15.4775,15.4866,15.4502,15.4684,176586.0
2023-10-19 11:00:00,17.02,17.09,17.01,17.08,138999.0,15.4684,15.532,15.4593,15.5229,138999.0
2023-10-19 11:05:00,17.09,17.12,17.08,17.11,118234.0,15.532,15.5593,15.5229,15.5502,118234.0
2023-10-19 11:10:00,17.11,17.15,17.1,17.14,132656.0,15.5502,15.5866,15.5411,15.5775,132656.0
2023-10-19 11:15:00,17.15,17.2,17.14,17.2,182498.0,15.5866,15.632,15.5775,15.632,182498.0
2023-10-19 11:20:00,17.2,17.21,17.18,17.19,239062.0,15.632,15.6411,15.6138,15.6229,239062.0
2023-10-19 11:25:00,17.19,17.19,17.17,17.18,197850.0,15.6229,15.6229,15.6047,15.6138,197850.0
2023-10-19 11:30:00,17.18,17.19,17.17,17.18,145637.0,15.6138,15.6229,15.6047,15.6138,145637.0
2023-10-19 11:35:00,17.17,17.17,17.13,17.13,119308.0,15.6047,15.6047,15.5684,15.5684,119308.0
2023-10-19 11:40:00,17.14,17.15,17.13,17.14,170401.0,15.5775,15.5866,15.5684,15.5775,170401.0
2023-10-19 11:45:00,17.14,17.15,17.13,17.14,145614.0,15.5775,15.5866,15.5684,15.5775,145614.0
2023-10-19 11:50:00,17.13,17.14,17.1,17.11,102992.0,15.5684,15.5775,15.5411,15.5502,102992.0
2023-10-19 11:55:00,17.11,17.17,17.1,17.16,157554.0,15.5502,15.6047,15.5411,15.5956,157554.0
2023-10-19 12:00:00,17.16,17.23,17.12,17.21,239105.0,15.5956,15.6593,15.5593,15.6411,239105.0
2023-10-19 12:05:00,17.2,17.25,17.17,17.25,153551.0,15.632,15.6774,15.6047,15.6774,153551.0
2023-10-19 12:10:00,17.25,17.26,17.2,17.21,193001.0,15.6774,15.6865,15.632,15.6411,193001.0
2023-10-19 12:15:00,17.21,17.24,17.2,17.23,131342.0,15.6411,15.6684,15.632,15.6593,131342.0
2023-10-19 12:20:00,17.22,17.25,17.22,17.23,145909.0,15.6502,15.6774,15.6502,15.6593,145909.0
2023-10-19 12:25:00,17.23,17.23,17.15,17.16,158519.0,15.6593,15.6593,15.5866,15.5956,158519.0
2023-10-19 12:30:00,17.16,17.19,17.15,17.16,193776.0,15.5956,15.6229,15.5866,15.5956,193776.0
2023-10-19 12:35:00,17.16,17.18,17.11,17.12,280115.0,15.5956,15.6138,15.5502,15.5593,280115.0
2023-10-19 12:40:00,17.12,17.13,17.05,17.09,522435.0,15.5593,15.5684,15.4957,15.532,522435.0
2023-10-19 12:45:00,17.09,17.11,17.07,17.09,217871.0,15.532,15.5502,15.5138,15.532,217871.0
2023-10-19 12:50:00,17.08,17.13,17.05,17.12,273555.0,15.5229,15.5684,15.4957,15.5593,273555.0
2023-10-19 12:55:00,17.12,17.13,17.08,17.11,190085.0,15.5593,15.5684,15.5229,15.5502,190085.0
2023-10-19 13:00:00,17.11,17.15,17.1,17.13,200057.0,15.5502,15.5866,15.5411,15.5684,200057.0
2023-10-19 13:05:00,17.13,17.17,17.12,17.16,219845.0,15.5684,15.6047,15.5593,15.5956,219845.0
2023-10-19 13:10:00,17.16,17.17,17.13,17.14,128477.0,15.5956,15.6047,15.5684,15.5775,128477.0
2023-10-19 13:15:00,17.14,17.17,17.14,17.16,146163.0,15.5775,15.6047,15.5775,15.5956,146163.0
2023-10-19 13:20:00,17.16,17.18,17.12,17.13,154910.0,15.5956,15.6138,15.5593,15.5684,154910.0
2023-10-19 13:25:00,17.13,17.15,17.12,17.15,116780.0,15.5684,15.5866,15.5593,15.5866,116780.0
2023-10-19 13:30:00,17.15,17.17,17.12,17.13,112185.0,15.5866,15.6047,15.5593,15.5684,112185.0
2023-10-19 13:35:00,17.13,17.13,17.09,17.1,70503.0,15.5684,15.5684,15.532,15.5411,70503.0
2023-10-19 13:40:00,17.11,17.12,17.1,17.11,99838.0,15.5502,15.5593,15.5411,15.5502,99838.0
2023-10-19 13:45:00,17.11,17.12,17.08,17.09,70702.0,15.5502,15.5593,15.5229,15.532,70702.0
2023-10-19 13:50:00,17.09,17.1,17.08,17.1,100053.0,15.532,15.5411,15.5229,15.5411,100053.0
2023-10-19 13:55:00,17.09,17.13,17.09,17.1,154431.0,15.532,15.5684,15.532,15.5411,154431.0
2023-10-19 14:00:00,17.09,17.13,17.09,17.12,78330.0,15.532,15.5684,15.532,15.5593,78330.0
2023-10-19 14:05:00,17.12,17.12,17.09,17.1,106757.0,15.5593,15.5593,15.532,15.5411,106757.0
2023-10-19 14:10:00,17.1,17.1,17.07,17.08,140614.0,15.5411,15.5411,15.5138,15.5229,140614.0
2023-10-19 14:15:00,17.07,17.08,17.06,17.07,128999.0,15.5138,15.5229,15.5048,15.5138,128999.0
2023-10-19 14:20:00,17.07,17.08,17.05,17.05,138210.0,15.5138,15.5229,15.4957,15.4957,138210.0
2023-10-19 14:25:00,17.05,17.07,17.04,17.07,165899.0,15.4957,15.5138,15.4866,15.5138,165899.0
2023-10-19 14:30:00,17.07,17.07,17.04,17.05,172828.0,15.5138,15.5138,15.4866,15.4957,172828.0
2023-10-19 14:35:00,17.05,17.08,17.05,17.07,115592.0,15.4957,15.5229,15.4957,15.5138,115592.0
2023-10-19 14:40:00,17.07,17.07,17.04,17.05,103715.0,15.5138,15.5138,15.4866,15.4957,103715.0
2023-10-19 14:45:00,17.05,17.05,17.01,17.02,124433.0,15.4957,15.4957,15.4593,15.4684,124433.0
2023-10-19 14:50:00,17.02,17.04,17.01,17.03,103394.0,15.4684,15.4866,15.4593,15.4775,103394.0
2023-10-19 14:55:00,17.04,17.04,17.02,17.03,141607.0,15.4866,15.4866,15.4684,15.4775,141607.0
2023-10-19 15:00:00,17.02,17.05,17.02,17.04,136712.0,15.4684,15.4957,15.4684,15.4866,136712.0
2023-10-19 15:05:00,17.04,17.04,17.0,17.02,181035.0,15.4866,15.4866,15.4502,15.4684,181035.0
2023-10-19 15:10:00,17.02,17.02,17.0,17.01,113271.0,15.4684,15.4684,15.4502,15.4593,113271.0
2023-10-19 15:15:00,17.01,17.01,16.99,17.01,180069.0,15.4593,15.4593,15.4411,15.4593,180069.0
2023-10-19 15:20:00,17.01,17.01,16.99,17.0,168461.0,15.4593,15.4593,15.4411,15.4502,168461.0
2023-10-19 15:25:00,17.0,17.01,16.99,17.01,153149.0,15.4502,15.4593,15.4411,15.4593,153149.0
2023-10-19 15:30:00,17.01,17.04,17.0,17.02,236039.0,15.4593,15.4866,15.4502,15.4684,236039.0
2023-10-19 15:35:00,17.02,17.02,17.0,17.01,156159.0,15.4684,15.4684,15.4502,15.4593,156159.0
2023-10-19 15:40:00,17.01,17.01,16.98,16.98,194214.0,15.4593,15.4593,15.4321,15.4321,194214.0
2023-10-19 15:45:00,16.98,17.02,16.98,17.02,470561.0,15.4321,15.4684,15.4321,15.4684,470561.0
2023-10-19 15:50:00,17.02,17.05,17.02,17.02,446671.0,15.4684,15.4957,15.4684,15.4684,446671.0
2023-10-19 15:55:00,17.03,17.03,17.0,17.01,771560.0,15.4775,15.4775,15.4502,15.4593,771560.0
2023-10-20 09:30:00,17.04,17.1,17.02,17.03,661378.0,15.4866,15.5411,15.4684,15.4775,661378.0
2023-10-20 09:35:00,17.02,17.03,16.9,16.93,182361.0,15.4684,15.4775,15.3593,15.3866,182361.0
2023-10-20 09:40:00,16.92,16.99,16.9,16.98,118283.0,15.3775,15.4411,15.3593,15.4321,118283.0
2023-10-20 09:45:00,16.98,17.05,16.97,17.05,78990.0,15.4321,15.4957,15.423,15.4957,78990.0
2023-10-20 09:50:00,17.05,17.06,16.99,17.0,90161.0,15.4957,15.5048,15.4411,15.4502,90161.0
2023-10-20 09:55:00,17.0,17.01,16.98,16.99,99729.0,15.4502,15.4593,15.4321,15.4411,99729.0
2023-10-20 10:00:00,16.98,17.0,16.96,17.0,120715.0,15.4321,15.4502,15.4139,15.4502,120715.0
2023-10-20 10:05:00,17.0,17.0,16.95,16.96,75346.0,15.4502,15.4502,15.4048,15.4139,75346.0
2023-10-20 10:10:00,16.96,16.97,16.95,16.96,84160.0,15.4139,15.423,15.4048,15.4139,84160.0
2023-10-20 10:15:00,16.96,16.97,16.92,16.93,111808.0,15.4139,15.423,15.3775,15.3866,111808.0
2023-10-20 10:20:00,16.92,16.95,16.89,16.95,175674.0,15.3775,15.4048,15.3503,15.4048,175674.0
2023-10-20 10:25:00,16.95,16.96,16.94,16.95,149606.0,15.4048,15.4139,15.3957,15.4048,149606.0
2023-10-20 10:30:00,16.95,17.03,16.94,17.03,252159.0,15.4048,15.4775,15.3957,15.4775,252159.0
2023-10-20 10:35:00,17.03,17.03,16.97,16.97,144407.0,15.4775,15.4775,15.423,15.423,144407.0
2023-10-20 10:40:00,16.97,16.98,16.94,16.95,150529.0,15.423,15.4321,15.3957,15.4048,150529.0
2023-10-20 10:45:00,16.95,17.02,16.94,17.02,161845.0,15.4048,15.4684,15.3957,15.4684,161845.0
2023-10-20 10:50:00,17.02,17.05,17.01,17.04,152046.0,15.4684,15.4957,15.4593,15.4866,152046.0
2023-10-20 10:55:00,17.04,17.05,17.0,17.01,146158.0,15.4866,15.4957,15.4502,15.4593,146158.0
2023-10-20 11:00:00,17.01,17.03,16.98,16.99,184865.0,15.4593,15.4775,15.4321,15.4411,184865.0
2023-10-20 11:05:00,16.99,16.99,16.95,16.96,168422.0,15.4411,15.4411,15.4048,15.4139,168422.0
2023-10-20 11:10:00,16.96,17.0,16.95,16.98,185072.0,15.4139,15.4502,15.4048,15.4321,185072.0
2023-10-20 11:15:00,16.97,16.99,16.96,16.98,108434.0,15.423,15.4411,15.4139,15.4321,108434.0
2023-10-20 11:20:00,16.98,17.01,16.96,16.98,117713.0,15.4321,15.4593,15.4139,15.4321,117713.0
2023-10-20 11:25:00,16.97,17.0,16.97,17.0,80155.0,15.423,15.4502,15.423,15.4502,80155.0
2023-10-20 11:30:00,17.0,17.0,16.95,16.96,196961.0,15.4502,15.4502,15.4048,15.4139,196961.0
2023-10-20 11:35:00,16.96,16.98,16.95,16.96,86845.0,15.4139,15.4321,15.4048,15.4139,86845.0
2023-10-20 11:40:00,16.96,16.99,16.96,16.98,155190.0,15.4139,15.4411,15.4139,15.4321,155190.0
2023-10-20 11:45:00,16.98,17.01,16.97,17.0,132261.0,15.4321,15.4593,15.423,15.4502,132261.0
2023-10-20 11:50:00,16.99,17.01,16.97,17.01,91241.0,15.4411,15.4593,15.423,15.4593,91241.0
2023-10-20 11:55:00,17.01,17.02,16.99,17.02,124434.0,15.4593,15.4684,15.4411,15.4684,124434.0
2023-10-20 12:00:00,17.02,17.03,16.99,17.02,119277.0,15.4684,15.4775,15.4411,15.4684,119277.0
2023-10-20 12:05:00,17.01,17.02,16.98,16.99,68830.0,15.4593,15.4684,15.4321,15.4411,68830.0
2023-10-20 12:10:00,17.0,17.0,16.99,16.99,78801.0,15.4502,15.4502,15.4411,15.4411,78801.0
2023-10-20 12:15:00,16.99,17.0,16.97,16.98,119233.0,15.4411,15.4502,15.423,15.4321,119233.0
2023-10-20 12:20:00,16.98,17.04,16.98,17.03,78904.0,15.4321,15.4866,15.4321,15.4775,78904.0
2023-10-20 12:25:00,17.04,17.05,17.01,17.04,128349.0,15.4866,15.4957,15.4593,15.4866,128349.0
2023-10-20 12:30:00,17.04,17.05,17.03,17.04,120369.0,15.4866,15.4957,15.4775,15.4866,120369.0
2023-10-20 12:35:00,17.04,17.08,17.02,17.06,113535.0,15.4866,15.5229,15.4684,15.5048,113535.0
2023-10-20 12:40:00,17.07,17.07,17.04,17.04,66923.0,15.5138,15.5138,15.4866,15.4866,66923.0
2023-10-20 12:45:00,17.05,17.06,17.04,17.05,59243.0,15.4957,15.5048,15.4866,15.4957,59243.0
2023-10-20 12:50:00,17.05,17.07,17.04,17.05,121770.0,15.4957,15.5138,15.4866,15.4957,121770.0
2023-10-20 12:55:00,17.04,17.07,17.03,17.04,185701.0,15.4866,15.5138,15.4775,15.4866,185701.0
2023-10-20 13:00:00,17.04,17.05,17.0,17.01,131754.0,15.4866,15.4957,15.4502,15.4593,131754.0
2023-10-20 13:05:00,17.01,17.01,16.98,17.0,116901.0,15.4593,15.4593,15.4321,15.4502,116901.0
2023-10-20 13:10:00,17.0,17.02,16.99,17.02,98028.0,15.4502,15.4684,15.4411,15.4684,98028.0
2023-10-20 13:15:00,17.01,17.04,17.0,17.02,195622.0,15.4593,15.4866,15.4502,15.4684,195622.0
2023-10-20 13:20:00,17.02,17.05,17.01,17.04,179222.0,15.4684,15.4957,15.4593,15.4866,179222.0
2023-10-20 13:25:00,17.04,17.06,17.02,17.04,153366.0,15.4866,15.5048,15.4684,15.4866,153366.0
2023-10-20 13:30:00,17.04,17.05,17.02,17.05,92676.0,15.4866,15.4957,15.4684,15.4957,92676.0
2023-10-20 13:35:00,17.04,17.05,17.03,17.04,184735.0,15.4866,15.4957,15.4775,15.4866,184735.0
2023-10-20 13:40:00,17.04,17.06,17.03,17.05,124091.0,15.4866,15.5048,15.4775,15.4957,124091.0
2023-10-20 13:45:00,17.05,17.05,17.03,17.05,61747.0,15.4957,15.4957,15.4775,15.4957,61747.0
2023-10-20 13:50:00,17.05,17.05,17.01,17.03,160012.0,15.4957,15.4957,15.4593,15.4775,160012.0
2023-10-20 13:55:00,17.03,17.05,17.02,17.05,104216.0,15.4775,15.4957,15.4684,15.4957,104216.0
2023-10-20 14:00:00,17.05,17.06,17.03,17.05,117350.0,15.4957,15.5048,15.4775,15.4957,117350.0
2023-10-20 14:05:00,17.05,17.06,17.03,17.04,96952.0,15.4957,15.5048,15.4775,15.4866,96952.0
2023-10-20 14:10:00,17.04,17.04,17.02,17.03,50493.0,15.4866,15.4866,15.4684,15.4775,50493.0
2023-10-20 14:15:00,17.02,17.04,17.01,17.04,144476.0,15.4684,15.4866,15.4593,15.4866,144476.0
2023-10-20 14:20:00,17.03,17.04,17.02,17.04,94343.0,15.4775,15.4866,15.4684,15.4866,94343.0
2023-10-20 14:25:00,17.04,17.05,17.03,17.05,85839.0,15.4866,15.4957,15.4775,15.4957,85839.0
2023-10-20 14:30:00,17.05,17.07,17.03,17.07,101412.0,15.4957,15.5138,15.4775,15.5138,101412.0
2023-10-20 14:35:00,17.07,17.08,17.05,17.05,105836.0,15.5138,15.5229,15.4957,15.4957,105836.0
2023-10-20 14:40:00,17.05,17.06,17.04,17.06,58998.0,15.4957,15.5048,15.4866,15.5048,58998.0
2023-10-20 14:45:00,17.05,17.08,17.05,17.07,98206.0,15.4957,15.5229,15.4957,15.5138,98206.0
2023-10-20 14:50:00,17.07,17.07,17.04,17.05,150437.0,15.5138,15.5138,15.4866,15.4957,150437.0
2023-10-20 14:55:00,17.05,17.08,17.05,17.07,74875.0,15.4957,15.5229,15.4957,15.5138,74875.0
2023-10-20 15:00:00,17.07,17.08,17.05,17.05,125876.0,15.5138,15.5229,15.4957,15.4957,125876.0
2023-10-20 15:05:00,17.06,17.08,17.06,17.07,97052.0,15.5048,15.5229,15.5048,15.5138,97052.0
2023-10-20 15:10:00,17.06,17.07,17.04,17.04,144318.0,15.5048,15.5138,15.4866,15.4866,144318.0
2023-10-20 15:15:00,17.05,17.08,17.03,17.07,165121.0,15.4957,15.5229,15.4775,15.5138,165121.0
2023-10-20 15:20:00,17.07,17.08,17.05,17.05,101561.0,15.5138,15.5229,15.4957,15.4957,101561.0
2023-10-20 15:25:00,17.05,17.08,17.04,17.07,186855.0,15.4957,15.5229,15.4866,15.5138,186855.0
2023-10-20 15:30:00,17.07,17.09,17.05,17.05,228562.0,15.5138,15.532,15.4957,15.4957,228562.0
2023-10-20 15:35:00,17.06,17.06,17.02,17.02,188293.0,15.5048,15.5048,15.4684,15.4684,188293.0
2023-10-20 15:40:00,17.02,17.03,16.99,17.0,424309.0,15.4684,15.4775,15.4411,15.4502,424309.0
2023-10-20 15:45:00,16.99,17.0,16.98,16.99,463728.0,15.4411,15.4502,15.4321,15.4411,463728.0
2023-10-20 15:50:00,17.0,17.0,16.98,17.0,758255.0,15.4502,15.4502,15.4321,15.4502,758255.0
2023-10-20 15:55:00,16.99,17.01,16.98,17.0,1129641.0,15.4411,15.4593,15.4321,15.4502,1129641.0
2023-10-23 09:30:00,16.89,16.93,16.83,16.92,313283.0,15.3503,15.3866,15.2957,15.3775,313283.0
2023-10-23 09:35:00,16.93,16.94,16.86,16.89,143945.0,15.3866,15.3957,15.323,15.3503,143945.0
2023-10-23 09:40:00,16.9,16.92,16.87,16.87,144718.0,15.3593,15.3775,15.3321,15.3321,144718.0
2023-10-23 09:45:00,16.88,16.89,16.84,16.89,161045.0,15.3412,15.3503,15.3048,15.3503,161045.0
2023-10-23 09:50:00,16.9,16.94,16.87,16.93,142723.0,15.3593,15.3957,15.3321,15.3866,142723.0
2023-10-23 09:55:00,16.93,16.95,16.91,16.94,117523.0,15.3866,15.4048,15.3684,15.3957,117523.0
2023-10-23 10:00:00,16.94,16.96,16.9,16.92,144233.0,15.3957,15.4139,15.3593,15.3775,144233.0
2023-10-23 10:05:00,16.93,16.96,16.91,16.96,110099.0,15.3866,15.4139,15.3684,15.4139,110099.0
2023-10-23 10:10:00,16.96,16.98,16.93,16.95,193043.0,15.4139,15.4321,15.3866,15.4048,193043.0
2023-10-23 10:15:00,16.95,16.99,16.94,16.98,150967.0,15.4048,15.4411,15.3957,15.4321,150967.0
2023-10-23 10:20:00,16.98,17.0,16.97,16.97,163354.0,15.4321,15.4502,15.423,15.423,163354.0
2023-10-23 10:25:00,16.98,16.98,16.89,16.9,134152.0,15.4321,15.4321,15.3503,15.3593,134152.0
2023-10-23 10:30:00,16.89,16.91,16.84,16.86,206039.0,15.3503,15.3684,15.3048,15.323,206039.0
2023-10-23 10:35:00,16.85,16.86,16.82,16.86,125071.0,15.3139,15.323,15.2866,15.323,125071.0
2023-10-23 10:40:00,16.85,16.92,16.85,16.92,254183.0,15.3139,15.3775,15.3139,15.3775,254183.0
2023-10-23 10:45:00,16.91,16.93,16.91,16.93,142940.0,15.3684,15.3866,15.3684,15.3866,142940.0
2023-10-23 10:50:00,16.93,16.96,16.92,16.93,142261.0,15.3866,15.4139,15.3775,15.3866,142261.0
2023-10-23 10:55:00,16.94,16.94,16.88,16.89,71556.0,15.3957,15.3957,15.3412,15.3503,71556.0
2023-10-23 11:00:00,16.88,16.92,16.87,16.92,91325.0,15.3412,15.3775,15.3321,15.3775,91325.0
2023-10-23 11:05:00,16.92,16.94,16.91,16.94,95232.0,15.3775,15.3957,15.3684,15.3957,95232.0
2023-10-23 11:10:00,16.94,16.94,16.93,16.94,92663.0,15.3957,15.3957,15.3866,15.3957,92663.0
2023-10-23 11:15:00,16.94,16.95,16.93,16.95,41275.0,15.3957,15.4048,15.3866,15.4048,41275.0
2023-10-23 11:20:00,16.95,17.0,16.94,16.98,149383.0,15.4048,15.4502,15.3957,15.4321,149383.0
2023-10-23 11:25:00,16.98,16.98,16.95,16.96,101143.0,15.4321,15.4321,15.4048,15.4139,101143.0
2023-10-23 11:30:00,16.96,16.98,16.94,16.95,177292.0,15.4139,15.4321,15.3957,15.4048,177292.0
2023-10-23 11:35:00,16.95,16.95,16.91,16.93,126443.0,15.4048,15.4048,15.3684,15.3866,126443.0
2023-10-23 11:40:00,16.93,16.95,16.91,16.93,203574.0,15.3866,15.4048,15.3684,15.3866,203574.0
2023-10-23 11:45:00,16.93,16.93,16.91,16.93,122663.0,15.3866,15.3866,15.3684,15.3866,122663.0
2023-10-23 11:50:00,16.93,16.94,16.92,16.93,166698.0,15.3866,15.3957,15.3775,15.3866,166698.0
2023-10-23 11:55:00,16.93,16.94,16.92,16.94,115844.0,15.3866,15.3957,15.3775,15.3957,115844.0
2023-10-23 12:00:00,16.94,16.95,16.89,16.89,180019.0,15.3957,15.4048,15.3503,15.3503,180019.0
2023-10-23 12:05:00,16.89,16.92,16.88,16.91,171367.0,15.3503,15.3775,15.3412,15.3684,171367.0
2023-10-23 12:10:00,16.91,16.93,16.89,16.91,149817.0,15.3684,15.3866,15.3503,15.3684,149817.0
2023-10-23 12:15:00,16.91,16.92,16.88,16.89,75404.0,15.3684,15.3775,15.3412,15.3503,75404.0
2023-10-23 12:20:00,16.88,16.92,16.88,16.91,77069.0,15.3412,15.3775,15.3412,15.3684,77069.0
2023-10-23 12:25:00,16.91,16.93,16.9,16.91,147373.0,15.3684,15.3866,15.3593,15.3684,147373.0
2023-10-23 12:30:00,16.91,16.94,16.91,16.92,112908.0,15.3684,15.3957,15.3684,15.3775,112908.0
2023-10-23 12:35:00,16.93,16.94,16.92,16.93,82697.0,15.3866,15.3957,15.3775,15.3866,82697.0
2023-10-23 12:40:00,16.93,16.93,16.91,16.93,68527.0,15.3866,15.3866,15.3684,15.3866,68527.0
2023-10-23 12:45:00,16.92,16.96,16.92,16.94,143670.0,15.3775,15.4139,15.3775,15.3957,143670.0
2023-10-23 12:50:00,16.94,16.96,16.93,16.96,59273.0,15.3957,15.4139,15.3866,15.4139,59273.0
2023-10-23 12:55:00,16.96,16.98,16.95,16.97,247991.0,15.4139,15.4321,15.4048,15.423,247991.0
2023-10-23 13:00:00,16.97,16.99,16.96,16.96,90993.0,15.423,15.4411,15.4139,15.4139,90993.0
2023-10-23 13:05:00,16.96,16.99,16.96,16.99,50728.0,15.4139,15.4411,15.4139,15.4411,50728.0
2023-10-23 13:10:00,16.99,16.99,16.97,16.98,44801.0,15.4411,15.4411,15.423,15.4321,44801.0
2023-10-23 13:15:00,16.98,17.0,16.97,16.97,74609.0,15.4321,15.4502,15.423,15.423,74609.0
2023-10-23 13:20:00,16.97,16.98,16.95,16.96,75202.0,15.423,15.4321,15.4048,15.4139,75202.0
2023-10-23 13:25:00,16.96,16.96,16.94,16.95,44818.0,15.4139,15.4139,15.3957,15.4048,44818.0
2023-10-23 13:30:00,16.95,16.96,16.93,16.96,82240.0,15.4048,15.4139,15.3866,15.4139,82240.0
2023-10-23 13:35:00,16.96,16.97,16.95,16.96,68975.0,15.4139,15.423,15.4048,15.4139,68975.0
2023-10-23 13:40:00,16.96,16.99,16.95,16.97,134014.0,15.4139,15.4411,15.4048,15.423,134014.0
2023-10-23 13:45:00,16.98,16.99,16.96,16.98,89126.0,15.4321,15.4411,15.4139,15.4321,89126.0
2023-10-23 13:50:00,16.98,16.99,16.97,16.98,104469.0,15.4321,15.4411,15.423,15.4321,104469.0
2023-10-23 13:55:00,16.98,16.99,16.96,16.97,105140.0,15.4321,15.4411,15.4139,15.423,105140.0
2023-10-23 14:00:00,16.97,16.97,16.94,16.96,112196.0,15.423,15.423,15.3957,15.4139,112196.0
2023-10-23 14:05:00,16.96,16.98,16.95,16.98,48023.0,15.4139,15.4321,15.4048,15.4321,48023.0
2023-10-23 14:10:00,16.98,16.98,16.95,16.96,114813.0,15.4321,15.4321,15.4048,15.4139,114813.0
2023-10-23 14:15:00,16.96,16.97,16.94,16.95,121816.0,15.4139,15.423,15.3957,15.4048,121816.0
2023-10-23 14:20:00,16.95,16.95,16.92,16.93,90188.0,15.4048,15.4048,15.3775,15.3866,90188.0
2023-10-23 14:25:00,16.92,16.94,16.91,16.94,106616.0,15.3775,15.3957,15.3684,15.3957,106616.0
2023-10-23 14:30:00,16.94,16.96,16.93,16.95,76543.0,15.3957,15.4139,15.3866,15.4048,76543.0
2023-10-23 14:35:00,16.95,16.98,16.94,16.97,157707.0,15.4048,15.4321,15.3957,15.423,157707.0
2023-10-23 14:40:00,16.97,17.0,16.97,16.98,107926.0,15.423,15.4502,15.423,15.4321,107926.0
2023-10-23 14:45:00,16.98,17.0,16.98,17.0,49986.0,15.4321,15.4502,15.4321,15.4502,49986.0
2023-10-23 14:50:00,17.0,17.02,16.99,17.01,127073.0,15.4502,15.4684,15.4411,15.4593,127073.0
2023-10-23 14:55:00,17.01,17.02,17.0,17.01,102460.0,15.4593,15.4684,15.4502,15.4593,102460.0
2023-10-23 15:00:00,17.01,17.02,16.99,16.99,98259.0,15.4593,15.4684,15.4411,15.4411,98259.0
2023-10-23 15:05:00,16.99,17.0,16.98,16.98,77055.0,15.4411,15.4502,15.4321,15.4321,77055.0
2023-10-23 15:10:00,16.98,17.0,16.98,17.0,217894.0,15.4321,15.4502,15.4321,15.4502,217894.0
2023-10-23 15:15:00,17.0,17.0,16.97,16.97,141710.0,15.4502,15.4502,15.423,15.423,141710.0
2023-10-23 15:20:00,16.98,16.98,16.95,16.96,235398.0,15.4321,15.4321,15.4048,15.4139,235398.0
2023-10-23 15:25:00,16.96,16.98,16.95,16.96,319749.0,15.4139,15.4321,15.4048,15.4139,319749.0
2023-10-23 15:30:00,16.95,16.95,16.93,16.95,174127.0,15.4048,15.4048,15.3866,15.4048,174127.0
2023-10-23 15:35:00,16.95,16.95,16.92,16.94,133657.0,15.4048,15.4048,15.3775,15.3957,133657.0
2023-10-23 15:40:00,16.94,16.97,16.93,16.96,187595.0,15.3957,15.423,15.3866,15.4139,187595.0
2023-10-23 15:45:00,16.96,16.99,16.95,16.98,338623.0,15.4139,15.4411,15.4048,15.4321,338623.0
2023-10-23 15:50:00,16.97,17.0,16.97,16.99,529109.0,15.423,15.4502,15.423,15.4411,529109.0
2023-10-23 15:55:00,17.0,17.0,16.98,16.99,558932.0,15.4502,15.4502,15.4321,15.4411,558932.0
2023-10-24 09:30:00,17.01,17.05,16.97,17.01,240192.0,15.4593,15.4957,15.423,15.4593,240192.0
2023-10-24 09:35:00,17.01,17.07,17.0,17.06,101872.0,15.4593,15.5138,15.4502,15.5048,101872.0
2023-10-24 09:40:00,17.06,17.06,16.96,17.01,95339.0,15.5048,15.5048,15.4139,15.4593,95339.0
2023-10-24 09:45:00,17.0,17.0,16.94,17.0,117137.0,15.4502,15.4502,15.3957,15.4502,117137.0
2023-10-24 09:50:00,17.01,17.02,16.93,16.97,113243.0,15.4593,15.4684,15.3866,15.423,113243.0
2023-10-24 09:55:00,16.96,17.0,16.96,16.96,93790.0,15.4139,15.4502,15.4139,15.4139,93790.0
2023-10-24 10:00:00,16.96,16.96,16.91,16.93,106099.0,15.4139,15.4139,15.3684,15.3866,106099.0
2023-10-24 10:05:00,16.94,16.94,16.9,16.91,130911.0,15.3957,15.3957,15.3593,15.3684,130911.0
2023-10-24 10:10:00,16.91,16.94,16.91,16.94,106048.0,15.3684,15.3957,15.3684,15.3957,106048.0
2023-10-24 10:15:00,16.94,16.96,16.93,16.96,85312.0,15.3957,15.4139,15.3866,15.4139,85312.0
2023-10-24 10:20:00,16.96,16.97,16.94,16.96,123432.0,15.4139,15.423,15.3957,15.4139,123432.0
2023-10-24 10:25:00,16.96,16.97,16.94,16.95,87589.0,15.4139,15.423,15.3957,15.4048,87589.0
2023-10-24 10:30:00,16.95,16.96,16.92,16.95,115398.0,15.4048,15.4139,15.3775,15.4048,115398.0
2023-10-24 10:35:00,16.95,16.95,16.91,16.93,82044.0,15.4048,15.4048,15.3684,15.3866,82044.0
2023-10-24 10:40:00,16.92,16.93,16.9,16.93,109622.0,15.3775,15.3866,15.3593,15.3866,109622.0
2023-10-24 10:45:00,16.92,16.93,16.9,16.93,76008.0,15.3775,15.3866,15.3593,15.3866,76008.0
2023-10-24 10:50:00,16.93,16.96,16.93,16.96,112975.0,15.3866,15.4139,15.3866,15.4139,112975.0
2023-10-24 10:55:00,16.96,16.96,16.92,16.94,191115.0,15.4139,15.4139,15.3775,15.3957,191115.0
2023-10-24 11:00:00,16.93,16.93,16.9,16.92,214939.0,15.3866,15.3866,15.3593,15.3775,214939.0
2023-10-24 11:05:00,16.91,16.93,16.9,16.92,132718.0,15.3684,15.3866,15.3593,15.3775,132718.0
2023-10-24 11:10:00,16.91,16.92,16.9,16.91,138786.0,15.3684,15.3775,15.3593,15.3684,138786.0
2023-10-24 11:15:00,16.91,16.95,16.9,16.95,142509.0,15.3684,15.4048,15.3593,15.4048,142509.0
2023-10-24 11:20:00,16.95,16.96,16.91,16.91,146606.0,15.4048,15.4139,15.3684,15.3684,146606.0
2023-10-24 11:25:00,16.91,16.93,16.9,16.91,99556.0,15.3684,15.3866,15.3593,15.3684,99556.0
2023-10-24 11:30:00,16.91,16.92,16.88,16.89,171487.0,15.3684,15.3775,15.3412,15.3503,171487.0
2023-10-24 11:35:00,16.89,16.9,16.87,16.89,149986.0,15.3503,15.3593,15.3321,15.3503,149986.0
2023-10-24 11:40:00,16.89,16.96,16.89,16.96,308318.0,15.3503,15.4139,15.3503,15.4139,308318.0
2023-10-24 11:45:00,16.96,16.98,16.91,16.93,860106.0,15.4139,15.4321,15.3684,15.3866,860106.0
2023-10-24 11:50:00,16.93,16.93,16.87,16.88,198430.0,15.3866,15.3866,15.3321,15.3412,198430.0
2023-10-24 11:55:00,16.87,16.88,16.85,16.87,205417.0,15.3321,15.3412,15.3139,15.3321,205417.0
2023-10-24 12:00:00,16.88,16.89,16.84,16.88,195540.0,15.3412,15.3503,15.3048,15.3412,195540.0
2023-10-24 12:05:00,16.88,16.9,16.87,16.88,132674.0,15.3412,15.3593,15.3321,15.3412,132674.0
2023-10-24 12:10:00,16.88,16.89,16.86,16.87,81292.0,15.3412,15.3503,15.323,15.3321,81292.0
2023-10-24 12:15:00,16.87,16.87,16.83,16.84,58509.0,15.3321,15.3321,15.2957,15.3048,58509.0
2023-10-24 12:20:00,16.84,16.85,16.83,16.84,151069.0,15.3048,15.3139,15.2957,15.3048,151069.0
2023-10-24 12:25:00,16.84,16.87,16.83,16.86,204383.0,15.3048,15.3321,15.2957,15.323,204383.0
2023-10-24 12:30:00,16.87,16.88,16.86,16.88,68001.0,15.3321,15.3412,15.323,15.3412,68001.0
2023-10-24 12:35:00,16.88,16.88,16.86,16.88,110302.0,15.3412,15.3412,15.323,15.3412,110302.0
2023-10-24 12:40:00,16.88,16.88,16.85,16.86,83595.0,15.3412,15.3412,15.3139,15.323,83595.0
2023-10-24 12:45:00,16.86,16.86,16.83,16.84,53982.0,15.323,15.323,15.2957,15.3048,53982.0
2023-10-24 12:50:00,16.84,16.84,16.82,16.82,51450.0,15.3048,15.3048,15.2866,15.2866,51450.0
2023-10-24 12:55:00,16.82,16.86,16.82,16.85,96635.0,15.2866,15.323,15.2866,15.3139,96635.0
2023-10-24 13:00:00,16.86,16.88,16.85,16.85,105049.0,15.323,15.3412,15.3139,15.3139,105049.0
2023-10-24 13:05:00,16.85,16.87,16.84,16.86,91156.0,15.3139,15.3321,15.3048,15.323,91156.0
2023-10-24 13:10:00,16.85,16.86,16.84,16.85,95434.0,15.3139,15.323,15.3048,15.3139,95434.0
2023-10-24 13:15:00,16.84,16.85,16.83,16.85,67765.0,15.3048,15.3139,15.2957,15.3139,67765.0
2023-10-24 13:20:00,16.85,16.86,16.83,16.84,85986.0,15.3139,15.323,15.2957,15.3048,85986.0
2023-10-24 13:25:00,16.84,16.86,16.82,16.86,97004.0,15.3048,15.323,15.2866,15.323,97004.0
2023-10-24 13:30:00,16.86,16.87,16.85,16.86,83024.0,15.323,15.3321,15.3139,15.323,83024.0
2023-10-24 13:35:00,16.86,16.87,16.85,16.86,58336.0,15.323,15.3321,15.3139,15.323,58336.0
2023-10-24 13:40:00,16.85,16.87,16.84,16.85,64266.0,15.3139,15.3321,15.3048,15.3139,64266.0
2023-10-24 13:45:00,16.85,16.86,16.85,16.86,23120.0,15.3139,15.323,15.3139,15.323,23120.0
2023-10-24 13:50:00,16.86,16.87,16.84,16.87,54927.0,15.323,15.3321,15.3048,15.3321,54927.0
2023-10-24 13:55:00,16.87,16.87,16.84,16.85,39712.0,15.3321,15.3321,15.3048,15.3139,39712.0
2023-10-24 14:00:00,16.84,16.85,16.83,16.85,56931.0,15.3048,15.3139,15.2957,15.3139,56931.0
2023-10-24 14:05:00,16.85,16.86,16.84,16.86,35992.0,15.3139,15.323,15.3048,15.323,35992.0
2023-10-24 14:10:00,16.86,16.86,16.85,16.86,24594.0,15.323,15.323,15.3139,15.323,24594.0
2023-10-24 14:15:00,16.85,16.87,16.85,16.87,61321.0,15.3139,15.3321,15.3139,15.3321,61321.0
2023-10-24 14:20:00,16.87,16.87,16.85,16.87,182284.0,15.3321,15.3321,15.3139,15.3321,182284.0
2023-10-24 14:25:00,16.87,16.88,16.86,16.87,113617.0,15.3321,15.3412,15.323,15.3321,113617.0
2023-10-24 14:30:00,16.87,16.9,16.87,16.88,249261.0,15.3321,15.3593,15.3321,15.3412,249261.0
2023-10-24 14:35:00,16.87,16.88,16.84,16.86,168887.0,15.3321,15.3412,15.3048,15.323,168887.0
2023-10-24 14:40:00,16.86,16.87,16.85,16.87,38985.0,15.323,15.3321,15.3139,15.3321,38985.0
2023-10-24 14:45:00,16.87,16.87,16.86,16.87,39022.0,15.3321,15.3321,15.323,15.3321,39022.0
2023-10-24 14:50:00,16.87,16.88,16.86,16.88,38992.0,15.3321,15.3412,15.323,15.3412,38992.0
2023-10-24 14:55:00,16.88,16.88,16.86,16.87,54450.0,15.3412,15.3412,15.323,15.3321,54450.0
2023-10-24 15:00:00,16.87,16.87,16.86,16.86,32766.0,15.3321,15.3321,15.323,15.323,32766.0
2023-10-24 15:05:00,16.86,16.87,16.85,16.87,171737.0,15.323,15.3321,15.3139,15.3321,171737.0
2023-10-24 15:10:00,16.86,16.87,16.84,16.85,120768.0,15.323,15.3321,15.3048,15.3139,120768.0
2023-10-24 15:15:00,16.85,16.86,16.84,16.86,53828.0,15.3139,15.323,15.3048,15.323,53828.0
2023-10-24 15:20:00,16.86,16.87,16.85,16.86,101290.0,15.323,15.3321,15.3139,15.323,101290.0
2023-10-24 15:25:00,16.85,16.86,16.85,16.86,48858.0,15.3139,15.323,15.3139,15.323,48858.0
2023-10-24 15:30:00,16.86,16.89,16.85,16.89,161938.0,15.323,15.3503,15.3139,15.3503,161938.0
2023-10-24 15:35:00,16.89,16.89,16.87,16.88,109877.0,15.3503,15.3503,15.3321,15.3412,109877.0
2023-10-24 15:40:00,16.88,16.89,16.87,16.87,172302.0,15.3412,15.3503,15.3321,15.3321,172302.0
2023-10-24 15:45:00,16.87,16.88,16.87,16.88,193009.0,15.3321,15.3412,15.3321,15.3412,193009.0
2023-10-24 15:50:00,16.87,16.89,16.86,16.87,398432.0,15.3321,15.3503,15.323,15.3321,398432.0
2023-10-24 15:55:00,16.87,16.87,16.85,16.85,709448.0,15.3321,15.3321,15.3139,15.3139,709448.0
2023-10-25 09:30:00,16.86,16.95,16.86,16.93,177876.0,15.323,15.4048,15.323,15.3866,177876.0
2023-10-25 09:35:00,16.94,16.94,16.87,16.9,62052.0,15.3957,15.3957,15.3321,15.3593,62052.0
2023-10-25 09:40:00,16.89,16.94,16.89,16.94,109277.0,15.3503,15.3957,15.3503,15.3957,109277.0
2023-10-25 09:45:00,16.94,16.94,16.89,16.9,136438.0,15.3957,15.3957,15.3503,15.3593,136438.0
2023-10-25 09:50:00,16.89,16.94,16.88,16.89,56067.0,15.3503,15.3957,15.3412,15.3503,56067.0
2023-10-25 09:55:00,16.89,16.91,16.88,16.89,42756.0,15.3503,15.3684,15.3412,15.3503,42756.0
2023-10-25 10:00:00,16.89,16.91,16.87,16.87,78963.0,15.3503,15.3684,15.3321,15.3321,78963.0
2023-10-25 10:05:00,16.87,16.88,16.84,16.84,83774.0,15.3321,15.3412,15.3048,15.3048,83774.0
2023-10-25 10:10:00,16.85,16.85,16.83,16.84,71636.0,15.3139,15.3139,15.2957,15.3048,71636.0
2023-10-25 10:15:00,16.84,16.84,16.81,16.84,66164.0,15.3048,15.3048,15.2776,15.3048,66164.0
2023-10-25 10:20:00,16.84,16.85,16.83,16.84,78132.0,15.3048,15.3139,15.2957,15.3048,78132.0
2023-10-25 10:25:00,16.85,16.85,16.82,16.82,79710.0,15.3139,15.3139,15.2866,15.2866,79710.0
2023-10-25 10:30:00,16.82,16.83,16.8,16.8,101014.0,15.2866,15.2957,15.2685,15.2685,101014.0
2023-10-25 10:35:00,16.8,16.86,16.8,16.85,265293.0,15.2685,15.323,15.2685,15.3139,265293.0
2023-10-25 10:40:00,16.85,16.85,16.83,16.85,330471.0,15.3139,15.3139,15.2957,15.3139,330471.0
2023-10-25 10:45:00,16.85,16.9,16.84,16.86,190885.0,15.3139,15.3593,15.3048,15.323,190885.0
2023-10-25 10:50:00,16.86,16.87,16.85,16.86,197272.0,15.323,15.3321,15.3139,15.323,197272.0
2023-10-25 10:55:00,16.86,16.88,16.85,16.85,104358.0,15.323,15.3412,15.3139,15.3139,104358.0
2023-10-25 11:00:00,16.86,16.88,16.84,16.85,228467.0,15.323,15.3412,15.3048,15.3139,228467.0
2023-10-25 11:05:00,16.84,16.87,16.83,16.87,471292.0,15.3048,15.3321,15.2957,15.3321,471292.0
2023-10-25 11:10:00,16.87,16.89,16.84,16.86,196424.0,15.3321,15.3503,15.3048,15.323,196424.0
2023-10-25 11:15:00,16.86,16.87,16.85,16.87,181221.0,15.323,15.3321,15.3139,15.3321,181221.0
2023-10-25 11:20:00,16.86,16.87,16.83,16.86,104444.0,15.323,15.3321,15.2957,15.323,104444.0
2023-10-25 11:25:00,16.86,16.88,16.85,16.87,197612.0,15.323,15.3412,15.3139,15.3321,197612.0
2023-10-25 11:30:00,16.87,16.87,16.83,16.85,173122.0,15.3321,15.3321,15.2957,15.3139,173122.0
2023-10-25 11:35:00,16.85,16.85,16.83,16.84,169509.0,15.3139,15.3139,15.2957,15.3048,169509.0
2023-10-25 11:40:00,16.84,16.87,16.83,16.87,150107.0,15.3048,15.3321,15.2957,15.3321,150107.0
2023-10-25 11:45:00,16.87,16.89,16.86,16.88,146495.0,15.3321,15.3503,15.323,15.3412,146495.0
2023-10-25 11:50:00,16.87,16.9,16.87,16.9,88508.0,15.3321,15.3593,15.3321,15.3593,88508.0
2023-10-25 11:55:00,16.89,16.9,16.87,16.88,78240.0,15.3503,15.3593,15.3321,15.3412,78240.0
2023-10-25 12:00:00,16.88,16.88,16.85,16.87,75771.0,15.3412,15.3412,15.3139,15.3321,75771.0
2023-10-25 12:05:00,16.87,16.88,16.86,16.87,69480.0,15.3321,15.3412,15.323,15.3321,69480.0
2023-10-25 12:10:00,16.88,16.88,16.85,16.86,88461.0,15.3412,15.3412,15.3139,15.323,88461.0
2023-10-25 12:15:00,16.86,16.86,16.84,16.85,68232.0,15.323,15.323,15.3048,15.3139,68232.0
2023-10-25 12:20:00,16.84,16.87,16.84,16.86,119343.0,15.3048,15.3321,15.3048,15.323,119343.0
2023-10-25 12:25:00,16.85,16.87,16.85,16.86,141866.0,15.3139,15.3321,15.3139,15.323,141866.0
2023-10-25 12:30:00,16.86,16.88,16.86,16.88,109062.0,15.323,15.3412,15.323,15.3412,109062.0
2023-10-25 12:35:00,16.88,16.88,16.86,16.87,52631.0,15.3412,15.3412,15.323,15.3321,52631.0
2023-10-25 12:40:00,16.87,16.88,16.86,16.88,85210.0,15.3321,15.3412,15.323,15.3412,85210.0
2023-10-25 12:45:00,16.88,16.88,16.85,16.86,49783.0,15.3412,15.3412,15.3139,15.323,49783.0
2023-10-25 12:50:00,16.86,16.86,16.84,16.85,58129.0,15.323,15.323,15.3048,15.3139,58129.0
2023-10-25 12:55:00,16.85,16.85,16.83,16.84,121620.0,15.3139,15.3139,15.2957,15.3048,121620.0
2023-10-25 13:00:00,16.84,16.85,16.8,16.82,164871.0,15.3048,15.3139,15.2685,15.2866,164871.0
2023-10-25 13:05:00,16.81,16.82,16.8,16.82,131585.0,15.2776,15.2866,15.2685,15.2866,131585.0
2023-10-25 13:10:00,16.82,16.82,16.81,16.81,31077.0,15.2866,15.2866,15.2776,15.2776,31077.0
2023-10-25 13:15:00,16.82,16.84,16.8,16.84,129629.0,15.2866,15.3048,15.2685,15.3048,129629.0
2023-10-25 13:20:00,16.84,16.86,16.83,16.84,74181.0,15.3048,15.323,15.2957,15.3048,74181.0
2023-10-25 13:25:00,16.84,16.84,16.82,16.82,51661.0,15.3048,15.3048,15.2866,15.2866,51661.0
2023-10-25 13:30:00,16.82,16.83,16.8,16.82,30971.0,15.2866,15.2957,15.2685,15.2866,30971.0
2023-10-25 13:35:00,16.82,16.82,16.8,16.8,52619.0,15.2866,15.2866,15.2685,15.2685,52619.0
2023-10-25 13:40:00,16.8,16.83,16.8,16.82,38333.0,15.2685,15.2957,15.2685,15.2866,38333.0
2023-10-25 13:45:00,16.82,16.83,16.8,16.8,70325.0,15.2866,15.2957,15.2685,15.2685,70325.0
2023-10-25 13:50:00,16.81,16.81,16.8,16.8,31206.0,15.2776,15.2776,15.2685,15.2685,31206.0
2023-10-25 13:55:00,16.81,16.82,16.8,16.82,75737.0,15.2776,15.2866,15.2685,15.2866,75737.0
2023-10-25 14:00:00,16.82,16.83,16.81,16.82,97134.0,15.2866,15.2957,15.2776,15.2866,97134.0
2023-10-25 14:05:00,16.82,16.82,16.8,16.8,49765.0,15.2866,15.2866,15.2685,15.2685,49765.0
2023-10-25 14:10:00,16.8,16.81,16.8,16.8,111423.0,15.2685,15.2776,15.2685,15.2685,111423.0
2023-10-25 14:15:00,16.8,16.81,16.79,16.8,174334.0,15.2685,15.2776,15.2594,15.2685,174334.0
2023-10-25 14:20:00,16.8,16.82,16.8,16.82,53442.0,15.2685,15.2866,15.2685,15.2866,53442.0
2023-10-25 14:25:00,16.81,16.82,16.79,16.8,114607.0,15.2776,15.2866,15.2594,15.2685,114607.0
2023-10-25 14:30:00,16.8,16.81,16.8,16.8,21234.0,15.2685,15.2776,15.2685,15.2685,21234.0
2023-10-25 14:35:00,16.81,16.81,16.79,16.8,72823.0,15.2776,15.2776,15.2594,15.2685,72823.0
2023-10-25 14:40:00,16.79,16.8,16.79,16.79,59730.0,15.2594,15.2685,15.2594,15.2594,59730.0
2023-10-25 14:45:00,16.79,16.8,16.79,16.8,32646.0,15.2594,15.2685,15.2594,15.2685,32646.0
2023-10-25 14:50:00,16.8,16.81,16.79,16.8,56194.0,15.2685,15.2776,15.2594,15.2685,56194.0
2023-10-25 14:55:00,16.8,16.81,16.79,16.8,73412.0,15.2685,15.2776,15.2594,15.2685,73412.0
2023-10-25 15:00:00,16.8,16.81,16.79,16.81,51475.0,15.2685,15.2776,15.2594,15.2776,51475.0
2023-10-25 15:05:00,16.81,16.82,16.8,16.8,82565.0,15.2776,15.2866,15.2685,15.2685,82565.0
2023-10-25 15:10:00,16.8,16.81,16.78,16.78,101905.0,15.2685,15.2776,15.2503,15.2503,101905.0
2023-10-25 15:15:00,16.78,16.8,16.78,16.8,114262.0,15.2503,15.2685,15.2503,15.2685,114262.0
2023-10-25 15:20:00,16.8,16.81,16.79,16.8,115950.0,15.2685,15.2776,15.2594,15.2685,115950.0
2023-10-25 15:25:00,16.8,16.81,16.79,16.8,86885.0,15.2685,15.2776,15.2594,15.2685,86885.0
2023-10-25 15:30:00,16.8,16.81,16.78,16.8,130218.0,15.2685,15.2776,15.2503,15.2685,130218.0
2023-10-25 15:35:00,16.8,16.81,16.79,16.8,102676.0,15.2685,15.2776,15.2594,15.2685,102676.0
2023-10-25 15:40:00,16.8,16.8,16.78,16.79,124634.0,15.2685,15.2685,15.2503,15.2594,124634.0
2023-10-25 15:45:00,16.79,16.8,16.78,16.8,170619.0,15.2594,15.2685,15.2503,15.2685,170619.0
2023-10-25 15:50:00,16.79,16.81,16.78,16.79,275276.0,15.2594,15.2776,15.2503,15.2594,275276.0
2023-10-25 15:55:00,16.79,16.79,16.78,16.79,590916.0,15.2594,15.2594,15.2503,15.2594,590916.0
2023-10-26 09:30:00,16.71,16.77,16.7,16.72,258396.0,15.1867,15.2412,15.1776,15.1958,258396.0
2023-10-26 09:35:00,16.72,16.73,16.66,16.69,162417.0,15.1958,15.2048,15.1412,15.1685,162417.0
2023-10-26 09:40:00,16.68,16.74,16.66,16.72,176171.0,15.1594,15.2139,15.1412,15.1958,176171.0
2023-10-26 09:45:00,16.73,16.73,16.7,16.71,111733.0,15.2048,15.2048,15.1776,15.1867,111733.0
2023-10-26 09:50:00,16.71,16.74,16.7,16.72,136297.0,15.1867,15.2139,15.1776,15.1958,136297.0
2023-10-26 09:55:00,16.73,16.73,16.68,16.69,112838.0,15.2048,15.2048,15.1594,15.1685,112838.0
2023-10-26 10:00:00,16.68,16.72,16.66,16.7,94290.0,15.1594,15.1958,15.1412,15.1776,94290.0
2023-10-26 10:05:00,16.7,16.73,16.69,16.73,104611.0,15.1776,15.2048,15.1685,15.2048,104611.0
2023-10-26 10:10:00,16.73,16.75,16.69,16.7,125394.0,15.2048,15.223,15.1685,15.1776,125394.0
2023-10-26 10:15:00,16.69,16.74,16.69,16.73,148389.0,15.1685,15.2139,15.1685,15.2048,148389.0
2023-10-26 10:20:00,16.73,16.73,16.69,16.7,102994.0,15.2048,15.2048,15.1685,15.1776,102994.0
2023-10-26 10:25:00,16.7,16.72,16.68,16.69,88377.0,15.1776,15.1958,15.1594,15.1685,88377.0
2023-10-26 10:30:00,16.69,16.7,16.66,16.67,103271.0,15.1685,15.1776,15.1412,15.1503,103271.0
2023-10-26 10:35:00,16.67,16.71,16.67,16.71,137767.0,15.1503,15.1867,15.1503,15.1867,137767.0
2023-10-26 10:40:00,16.71,16.73,16.68,16.69,153938.0,15.1867,15.2048,15.1594,15.1685,153938.0
2023-10-26 10:45:00,16.7,16.71,16.66,16.66,227202.0,15.1776,15.1867,15.1412,15.1412,227202.0
2023-10-26 10:50:00,16.67,16.69,16.64,16.66,517248.0,15.1503,15.1685,15.123,15.1412,517248.0
2023-10-26 10:55:00,16.66,16.69,16.65,16.66,171101.0,15.1412,15.1685,15.1321,15.1412,171101.0
2023-10-26 11:00:00,16.66,16.67,16.64,16.66,155286.0,15.1412,15.1503,15.123,15.1412,155286.0
2023-10-26 11:05:00,16.66,16.67,16.63,16.65,95203.0,15.1412,15.1503,15.114,15.1321,95203.0
2023-10-26 11:10:00,16.65,16.66,16.62,16.62,125221.0,15.1321,15.1412,15.1049,15.1049,125221.0
2023-10-26 11:15:00,16.63,16.64,16.61,16.64,169703.0,15.114,15.123,15.0958,15.123,169703.0
2023-10-26 11:20:00,16.64,16.64,16.61,16.62,107540.0,15.123,15.123,15.0958,15.1049,107540.0
2023-10-26 11:25:00,16.62,16.63,16.6,16.61,93030.0,15.1049,15.114,15.0867,15.0958,93030.0
2023-10-26 11:30:00,16.61,16.61,16.59,16.61,80522.0,15.0958,15.0958,15.0776,15.0958,80522.0
2023-10-26 11:35:00,16.61,16.65,16.6,16.64,87857.0,15.0958,15.1321,15.0867,15.123,87857.0
2023-10-26 11:40:00,16.64,16.66,16.62,16.65,174937.0,15.123,15.1412,15.1049,15.1321,174937.0
2023-10-26 11:45:00,16.64,16.66,16.64,16.64,79575.0,15.123,15.1412,15.123,15.123,79575.0
2023-10-26 11:50:00,16.64,16.65,16.63,16.65,46824.0,15.123,15.1321,15.114,15.1321,46824.0
2023-10-26 11:55:00,16.64,16.65,16.63,16.64,60442.0,15.123,15.1321,15.114,15.123,60442.0
2023-10-26 12:00:00,16.64,16.64,16.62,16.63,53539.0,15.123,15.123,15.1049,15.114,53539.0
2023-10-26 12:05:00,16.62,16.63,16.61,16.61,86576.0,15.1049,15.114,15.0958,15.0958,86576.0
2023-10-26 12:10:00,16.61,16.62,16.6,16.61,66178.0,15.0958,15.1049,15.0867,15.0958,66178.0
2023-10-26 12:15:00,16.61,16.61,16.59,16.6,124699.0,15.0958,15.0958,15.0776,15.0867,124699.0
2023-10-26 12:20:00,16.61,16.61,16.58,16.59,121686.0,15.0958,15.0958,15.0685,15.0776,121686.0
2023-10-26 12:25:00,16.59,16.59,16.56,16.59,147857.0,15.0776,15.0776,15.0503,15.0776,147857.0
2023-10-26 12:30:00,16.58,16.6,16.58,16.6,64400.0,15.0685,15.0867,15.0685,15.0867,64400.0
2023-10-26 12:35:00,16.6,16.6,16.58,16.6,62772.0,15.0867,15.0867,15.0685,15.0867,62772.0
2023-10-26 12:40:00,16.6,16.62,16.59,16.62,41618.0,15.0867,15.1049,15.0776,15.1049,41618.0
2023-10-26 12:45:00,16.62,16.64,16.61,16.64,54264.0,15.1049,15.123,15.0958,15.123,54264.0
2023-10-26 12:50:00,16.64,16.65,16.62,16.62,172028.0,15.123,15.1321,15.1049,15.1049,172028.0
2023-10-26 12:55:00,16.63,16.64,16.61,16.62,59744.0,15.114,15.123,15.0958,15.1049,59744.0
2023-10-26 13:00:00,16.61,16.63,16.6,16.62,70188.0,15.0958,15.114,15.0867,15.1049,70188.0
2023-10-26 13:05:00,16.61,16.63,16.6,16.6,49700.0,15.0958,15.114,15.0867,15.0867,49700.0
2023-10-26 13:10:00,16.61,16.62,16.6,16.61,31881.0,15.0958,15.1049,15.0867,15.0958,31881.0
2023-10-26 13:15:00,16.61,16.63,16.6,16.62,38703.0,15.0958,15.114,15.0867,15.1049,38703.0
2023-10-26 13:20:00,16.63,16.63,16.6,16.61,43353.0,15.114,15.114,15.0867,15.0958,43353.0
2023-10-26 13:25:00,16.61,16.62,16.6,16.6,36907.0,15.0958,15.1049,15.0867,15.0867,36907.0
2023-10-26 13:30:00,16.6,16.61,16.58,16.61,87998.0,15.0867,15.0958,15.0685,15.0958,87998.0
2023-10-26 13:35:00,16.61,16.61,16.59,16.6,81582.0,15.0958,15.0958,15.0776,15.0867,81582.0
2023-10-26 13:40:00,16.6,16.62,16.59,16.62,43782.0,15.0867,15.1049,15.0776,15.1049,43782.0
2023-10-26 13:45:00,16.62,16.64,16.61,16.64,101093.0,15.1049,15.123,15.0958,15.123,101093.0
2023-10-26 13:50:00,16.63,16.65,16.63,16.64,32162.0,15.114,15.1321,15.114,15.123,32162.0
2023-10-26 13:55:00,16.64,16.65,16.64,16.64,67564.0,15.123,15.1321,15.123,15.123,67564.0
2023-10-26 14:00:00,16.64,16.67,16.64,16.65,177547.0,15.123,15.1503,15.123,15.1321,177547.0
2023-10-26 14:05:00,16.66,16.67,16.65,16.66,31247.0,15.1412,15.1503,15.1321,15.1412,31247.0
2023-10-26 14:10:00,16.66,16.68,16.66,16.68,63794.0,15.1412,15.1594,15.1412,15.1594,63794.0
2023-10-26 14:15:00,16.68,16.68,16.66,16.66,90110.0,15.1594,15.1594,15.1412,15.1412,90110.0
2023-10-26 14:20:00,16.66,16.68,16.66,16.66,40201.0,15.1412,15.1594,15.1412,15.1412,40201.0
2023-10-26 14:25:00,16.66,16.67,16.65,16.66,44805.0,15.1412,15.1503,15.1321,15.1412,44805.0
2023-10-26 14:30:00,16.66,16.69,16.65,16.68,215940.0,15.1412,15.1685,15.1321,15.1594,215940.0
2023-10-26 14:35:00,16.68,16.71,16.67,16.7,127008.0,15.1594,15.1867,15.1503,15.1776,127008.0
2023-10-26 14:40:00,16.7,16.72,16.69,16.71,111119.0,15.1776,15.1958,15.1685,15.1867,111119.0
2023-10-26 14:45:00,16.71,16.72,16.7,16.71,71534.0,15.1867,15.1958,15.1776,15.1867,71534.0
2023-10-26 14:50:00,16.71,16.73,16.7,16.72,96801.0,15.1867,15.2048,15.1776,15.1958,96801.0
2023-10-26 14:55:00,16.72,16.74,16.72,16.73,29785.0,15.1958,15.2139,15.1958,15.2048,29785.0
2023-10-26 15:00:00,16.73,16.76,16.73,16.76,50194.0,15.2048,15.2321,15.2048,15.2321,50194.0
2023-10-26 15:05:00,16.75,16.76,16.72,16.73,56086.0,15.223,15.2321,15.1958,15.2048,56086.0
2023-10-26 15:10:00,16.73,16.73,16.71,16.71,55981.0,15.2048,15.2048,15.1867,15.1867,55981.0
2023-10-26 15:15:00,16.71,16.73,16.7,16.72,151904.0,15.1867,15.2048,15.1776,15.1958,151904.0
2023-10-26 15:20:00,16.73,16.73,16.71,16.72,56026.0,15.2048,15.2048,15.1867,15.1958,56026.0
2023-10-26 15:25:00,16.71,16.72,16.7,16.7,62418.0,15.1867,15.1958,15.1776,15.1776,62418.0
2023-10-26 15:30:00,16.7,16.7,16.69,16.7,102919.0,15.1776,15.1776,15.1685,15.1776,102919.0
2023-10-26 15:35:00,16.7,16.7,16.69,16.7,40671.0,15.1776,15.1776,15.1685,15.1776,40671.0
2023-10-26 15:40:00,16.7,16.7,16.67,16.7,149532.0,15.1776,15.1776,15.1503,15.1776,149532.0
2023-10-26 15:45:00,16.7,16.72,16.69,16.72,177980.0,15.1776,15.1958,15.1685,15.1958,177980.0
2023-10-26 15:50:00,16.71,16.73,16.71,16.71,249290.0,15.1867,15.2048,15.1867,15.1867,249290.0
2023-10-26 15:55:00,16.71,16.72,16.69,16.7,566128.0,15.1867,15.1958,15.1685,15.1776,566128.0
2023-10-27 09:30:00,16.7,16.71,16.57,16.61,185265.0,15.1776,15.1867,15.0594,15.0958,185265.0
2023-10-27 09:35:00,16.6,16.61,16.54,16.58,165563.0,15.0867,15.0958,15.0322,15.0685,165563.0
2023-10-27 09:40:00,16.59,16.59,16.49,16.49,357301.0,15.0776,15.0776,14.9867,14.9867,357301.0
2023-10-27 09:45:00,16.5,16.52,16.47,16.51,154751.0,14.9958,15.014,14.9685,15.0049,154751.0
2023-10-27 09:50:00,16.51,16.54,16.5,16.53,140833.0,15.0049,15.0322,14.9958,15.0231,140833.0
2023-10-27 09:55:00,16.52,16.53,16.49,16.5,69834.0,15.014,15.0231,14.9867,14.9958,69834.0
2023-10-27 10:00:00,16.5,16.51,16.46,16.49,139182.0,14.9958,15.0049,14.9595,14.9867,139182.0
2023-10-27 10:05:00,16.48,16.51,16.47,16.49,118782.0,14.9776,15.0049,14.9685,14.9867,118782.0
2023-10-27 10:10:00,16.5,16.5,16.48,16.48,85810.0,14.9958,14.9958,14.9776,14.9776,85810.0
2023-10-27 10:15:00,16.48,16.5,16.43,16.44,330408.0,14.9776,14.9958,14.9322,14.9413,330408.0
2023-10-27 10:20:00,16.44,16.47,16.43,16.44,148602.0,14.9413,14.9685,14.9322,14.9413,148602.0
2023-10-27 10:25:00,16.43,16.47,16.43,16.45,114551.0,14.9322,14.9685,14.9322,14.9504,114551.0
2023-10-27 10:30:00,16.44,16.47,16.43,16.45,165535.0,14.9413,14.9685,14.9322,14.9504,165535.0
2023-10-27 10:35:00,16.46,16.49,16.43,16.46,489623.0,14.9595,14.9867,14.9322,14.9595,489623.0
2023-10-27 10:40:00,16.46,16.46,16.4,16.44,211377.0,14.9595,14.9595,14.9049,14.9413,211377.0
2023-10-27 10:45:00,16.44,16.45,16.4,16.41,350741.0,14.9413,14.9504,14.9049,14.914,350741.0
2023-10-27 10:50:00,16.41,16.43,16.41,16.42,109054.0,14.914,14.9322,14.914,14.9231,109054.0
2023-10-27 10:55:00,16.43,16.43,16.41,16.41,100362.0,14.9322,14.9322,14.914,14.914,100362.0
2023-10-27 11:00:00,16.41,16.44,16.4,16.41,154532.0,14.914,14.9413,14.9049,14.914,154532.0
2023-10-27 11:05:00,16.41,16.45,16.41,16.45,74240.0,14.914,14.9504,14.914,14.9504,74240.0
2023-10-27 11:10:00,16.45,16.47,16.43,16.46,178501.0,14.9504,14.9685,14.9322,14.9595,178501.0
2023-10-27 11:15:00,16.46,16.47,16.44,16.45,102147.0,14.9595,14.9685,14.9413,14.9504,102147.0
2023-10-27 11:20:00,16.45,16.46,16.44,16.46,128280.0,14.9504,14.9595,14.9413,14.9595,128280.0
2023-10-27 11:25:00,16.45,16.47,16.44,16.44,65824.0,14.9504,14.9685,14.9413,14.9413,65824.0
2023-10-27 11:30:00,16.44,16.45,16.42,16.43,147992.0,14.9413,14.9504,14.9231,14.9322,147992.0
2023-10-27 11:35:00,16.43,16.46,16.42,16.45,134206.0,14.9322,14.9595,14.9231,14.9504,134206.0
2023-10-27 11:40:00,16.45,16.46,16.44,16.46,43067.0,14.9504,14.9595,14.9413,14.9595,43067.0
2023-10-27 11:45:00,16.45,16.46,16.44,16.44,116666.0,14.9504,14.9595,14.9413,14.9413,116666.0
2023-10-27 11:50:00,16.45,16.45,16.42,16.43,68681.0,14.9504,14.9504,14.9231,14.9322,68681.0
2023-10-27 11:55:00,16.43,16.44,16.43,16.44,35287.0,14.9322,14.9413,14.9322,14.9413,35287.0
2023-10-27 12:00:00,16.43,16.44,16.4,16.41,125428.0,14.9322,14.9413,14.9049,14.914,125428.0
2023-10-27 12:05:00,16.41,16.41,16.4,16.41,58114.0,14.914,14.914,14.9049,14.914,58114.0
2023-10-27 12:10:00,16.41,16.42,16.4,16.4,120501.0,14.914,14.9231,14.9049,14.9049,120501.0
2023-10-27 12:15:00,16.41,16.41,16.4,16.41,49065.0,14.914,14.914,14.9049,14.914,49065.0
2023-10-27 12:20:00,16.41,16.41,16.38,16.38,169567.0,14.914,14.914,14.8868,14.8868,169567.0
2023-10-27 12:25:00,16.39,16.39,16.36,16.37,89760.0,14.8958,14.8958,14.8686,14.8777,89760.0
2023-10-27 12:30:00,16.36,16.37,16.35,16.36,107844.0,14.8686,14.8777,14.8595,14.8686,107844.0
2023-10-27 12:35:00,16.36,16.38,16.35,16.38,201135.0,14.8686,14.8868,14.8595,14.8868,201135.0
2023-10-27 12:40:00,16.38,16.4,16.37,16.39,90143.0,14.8868,14.9049,14.8777,14.8958,90143.0
2023-10-27 12:45:00,16.39,16.4,16.37,16.38,95466.0,14.8958,14.9049,14.8777,14.8868,95466.0
2023-10-27 12:50:00,16.38,16.39,16.37,16.39,77365.0,14.8868,14.8958,14.8777,14.8958,77365.0
2023-10-27 12:55:00,16.39,16.4,16.38,16.39,70778.0,14.8958,14.9049,14.8868,14.8958,70778.0
2023-10-27 13:00:00,16.4,16.42,16.39,16.39,105261.0,14.9049,14.9231,14.8958,14.8958,105261.0
2023-10-27 13:05:00,16.39,16.39,16.37,16.39,77575.0,14.8958,14.8958,14.8777,14.8958,77575.0
2023-10-27 13:10:00,16.39,16.39,16.35,16.36,65820.0,14.8958,14.8958,14.8595,14.8686,65820.0
2023-10-27 13:15:00,16.37,16.37,16.35,16.36,285098.0,14.8777,14.8777,14.8595,14.8686,285098.0
2023-10-27 13:20:00,16.37,16.37,16.34,16.36,140308.0,14.8777,14.8777,14.8504,14.8686,140308.0
2023-10-27 13:25:00,16.35,16.37,16.35,16.37,62840.0,14.8595,14.8777,14.8595,14.8777,62840.0
2023-10-27 13:30:00,16.36,16.37,16.34,16.37,119753.0,14.8686,14.8777,14.8504,14.8777,119753.0
2023-10-27 13:35:00,16.37,16.37,16.35,16.37,76443.0,14.8777,14.8777,14.8595,14.8777,76443.0
2023-10-27 13:40:00,16.37,16.37,16.35,16.37,106388.0,14.8777,14.8777,14.8595,14.8777,106388.0
2023-10-27 13:45:00,16.37,16.37,16.35,16.37,109999.0,14.8777,14.8777,14.8595,14.8777,109999.0
2023-10-27 13:50:00,16.37,16.38,16.36,16.37,64055.0,14.8777,14.8868,14.8686,14.8777,64055.0
2023-10-27 13:55:00,16.37,16.38,16.36,16.37,60165.0,14.8777,14.8868,14.8686,14.8777,60165.0
2023-10-27 14:00:00,16.36,16.37,16.35,16.36,36720.0,14.8686,14.8777,14.8595,14.8686,36720.0
2023-10-27 14:05:00,16.36,16.36,16.33,16.36,262688.0,14.8686,14.8686,14.8413,14.8686,262688.0
2023-10-27 14:10:00,16.35,16.36,16.32,16.34,380251.0,14.8595,14.8686,14.8322,14.8504,380251.0
2023-10-27 14:15:00,16.34,16.36,16.33,16.36,144527.0,14.8504,14.8686,14.8413,14.8686,144527.0
2023-10-27 14:20:00,16.36,16.37,16.35,16.37,157196.0,14.8686,14.8777,14.8595,14.8777,157196.0
2023-10-27 14:25:00,16.37,16.37,16.35,16.35,47047.0,14.8777,14.8777,14.8595,14.8595,47047.0
2023-10-27 14:30:00,16.35,16.38,16.34,16.38,176363.0,14.8595,14.8868,14.8504,14.8868,176363.0
2023-10-27 14:35:00,16.38,16.38,16.35,16.37,170586.0,14.8868,14.8868,14.8595,14.8777,170586.0
2023-10-27 14:40:00,16.37,16.38,16.35,16.38,98827.0,14.8777,14.8868,14.8595,14.8868,98827.0
2023-10-27 14:45:00,16.38,16.39,16.36,16.37,151074.0,14.8868,14.8958,14.8686,14.8777,151074.0
2023-10-27 14:50:00,16.36,16.37,16.34,16.34,122963.0,14.8686,14.8777,14.8504,14.8504,122963.0
2023-10-27 14:55:00,16.34,16.34,16.31,16.32,90645.0,14.8504,14.8504,14.8231,14.8322,90645.0
2023-10-27 15:00:00,16.31,16.33,16.3,16.32,244038.0,14.8231,14.8413,14.814,14.8322,244038.0
2023-10-27 15:05:00,16.32,16.33,16.31,16.32,95916.0,14.8322,14.8413,14.8231,14.8322,95916.0
2023-10-27 15:10:00,16.32,16.34,16.31,16.32,190841.0,14.8322,14.8504,14.8231,14.8322,190841.0
2023-10-27 15:15:00,16.33,16.33,16.31,16.32,47407.0,14.8413,14.8413,14.8231,14.8322,47407.0
2023-10-27 15:20:00,16.31,16.32,16.3,16.32,171497.0,14.8231,14.8322,14.814,14.8322,171497.0
2023-10-27 15:25:00,16.32,16.35,16.31,16.35,162188.0,14.8322,14.8595,14.8231,14.8595,162188.0
2023-10-27 15:30:00,16.35,16.35,16.32,16.32,226289.0,14.8595,14.8595,14.8322,14.8322,226289.0
2023-10-27 15:35:00,16.32,16.35,16.32,16.33,159416.0,14.8322,14.8595,14.8322,14.8413,159416.0
2023-10-27 15:40:00,16.33,16.34,16.33,16.33,142651.0,14.8413,14.8504,14.8413,14.8413,142651.0
2023-10-27 15:45:00,16.33,16.35,16.32,16.34,383188.0,14.8413,14.8595,14.8322,14.8504,383188.0
2023-10-27 15:50:00,16.35,16.37,16.33,16.37,526498.0,14.8595,14.8777,14.8413,14.8777,526498.0
2023-10-27 15:55:00,16.37,16.38,16.35,16.38,1054446.0,14.8777,14.8868,14.8595,14.8868,1054446.0
2023-10-30 09:30:00,16.14,16.29,16.14,16.21,334014.0,14.9255,15.0642,14.9255,14.9903,334014.0
2023-10-30 09:35:00,16.21,16.22,16.18,16.19,128611.0,14.9903,14.9995,14.9625,14.9718,128611.0
2023-10-30 09:40:00,16.19,16.19,16.15,16.18,183587.0,14.9718,14.9718,14.9348,14.9625,183587.0
2023-10-30 09:45:00,16.17,16.18,16.13,16.14,160417.0,14.9533,14.9625,14.9163,14.9255,160417.0
2023-10-30 09:50:00,16.15,16.16,16.12,16.16,159966.0,14.9348,14.944,14.907,14.944,159966.0
2023-10-30 09:55:00,16.16,16.16,16.1,16.11,339053.0,14.944,14.944,14.8885,14.8978,339053.0
2023-10-30 10:00:00,16.11,16.11,16.05,16.05,215958.0,14.8978,14.8978,14.8423,14.8423,215958.0
2023-10-30 10:05:00,16.05,16.08,16.04,16.04,289350.0,14.8423,14.8701,14.8331,14.8331,289350.0
2023-10-30 10:10:00,16.04,16.05,16.0,16.03,247731.0,14.8331,14.8423,14.7961,14.8238,247731.0
2023-10-30 10:15:00,16.03,16.04,16.01,16.04,197447.0,14.8238,14.8331,14.8053,14.8331,197447.0
2023-10-30 10:20:00,16.04,16.05,16.03,16.03,85766.0,14.8331,14.8423,14.8238,14.8238,85766.0
2023-10-30 10:25:00,16.03,16.04,16.0,16.02,230153.0,14.8238,14.8331,14.7961,14.8146,230153.0
2023-10-30 10:30:00,16.02,16.03,15.99,15.99,185945.0,14.8146,14.8238,14.7868,14.7868,185945.0
2023-10-30 10:35:00,16.0,16.0,15.96,15.97,133425.0,14.7961,14.7961,14.7591,14.7683,133425.0
2023-10-30 10:40:00,15.97,15.98,15.96,15.96,129751.0,14.7683,14.7776,14.7591,14.7591,129751.0
2023-10-30 10:45:00,15.97,16.0,15.95,15.97,301066.0,14.7683,14.7961,14.7498,14.7683,301066.0
2023-10-30 10:50:00,15.98,15.99,15.96,15.96,90081.0,14.7776,14.7868,14.7591,14.7591,90081.0
2023-10-30 10:55:00,15.96,15.97,15.95,15.96,133700.0,14.7591,14.7683,14.7498,14.7591,133700.0
2023-10-30 11:00:00,15.97,15.98,15.96,15.97,107621.0,14.7683,14.7776,14.7591,14.7683,107621.0
2023-10-30 11:05:00,15.96,15.98,15.96,15.97,101117.0,14.7591,14.7776,14.7591,14.7683,101117.0
2023-10-30 11:10:00,15.97,15.98,15.96,15.97,202071.0,14.7683,14.7776,14.7591,14.7683,202071.0
2023-10-30 11:15:00,15.97,15.97,15.92,15.92,241393.0,14.7683,14.7683,14.7221,14.7221,241393.0
2023-10-30 11:20:00,15.92,15.93,15.91,15.91,69751.0,14.7221,14.7313,14.7128,14.7128,69751.0
2023-10-30 11:25:00,15.91,15.94,15.91,15.94,316722.0,14.7128,14.7406,14.7128,14.7406,316722.0
2023-10-30 11:30:00,15.94,15.98,15.93,15.98,207163.0,14.7406,14.7776,14.7313,14.7776,207163.0
2023-10-30 11:35:00,15.98,15.98,15.96,15.97,157490.0,14.7776,14.7776,14.7591,14.7683,157490.0
2023-10-30 11:40:00,15.97,15.98,15.96,15.98,146595.0,14.7683,14.7776,14.7591,14.7776,146595.0
2023-10-30 11:45:00,15.98,15.98,15.96,15.96,57830.0,14.7776,14.7776,14.7591,14.7591,57830.0
2023-10-30 11:50:00,15.96,15.97,15.95,15.95,108142.0,14.7591,14.7683,14.7498,14.7498,108142.0
2023-10-30 11:55:00,15.95,15.98,15.95,15.98,225609.0,14.7498,14.7776,14.7498,14.7776,225609.0
2023-10-30 12:00:00,15.98,16.0,15.96,15.99,204805.0,14.7776,14.7961,14.7591,14.7868,204805.0
2023-10-30 12:05:00,16.0,16.01,15.98,15.99,118327.0,14.7961,14.8053,14.7776,14.7868,118327.0
2023-10-30 12:10:00,15.99,15.99,15.98,15.98,30233.0,14.7868,14.7868,14.7776,14.7776,30233.0
2023-10-30 12:15:00,15.98,15.99,15.98,15.99,73897.0,14.7776,14.7868,14.7776,14.7868,73897.0
2023-10-30 12:20:00,15.99,16.01,15.97,16.0,252026.0,14.7868,14.8053,14.7683,14.7961,252026.0
2023-10-30 12:25:00,16.0,16.01,15.99,15.99,121969.0,14.7961,14.8053,14.7868,14.7868,121969.0
2023-10-30 12:30:00,16.0,16.01,15.98,16.0,102865.0,14.7961,14.8053,14.7776,14.7961,102865.0
2023-10-30 12:35:00,16.0,16.03,16.0,16.02,229598.0,14.7961,14.8238,14.7961,14.8146,229598.0
2023-10-30 12:40:00,16.02,16.03,16.0,16.02,90037.0,14.8146,14.8238,14.7961,14.8146,90037.0
2023-10-30 12:45:00,16.01,16.01,16.0,16.0,47881.0,14.8053,14.8053,14.7961,14.7961,47881.0
2023-10-30 12:50:00,16.01,16.01,15.99,15.99,76270.0,14.8053,14.8053,14.7868,14.7868,76270.0
2023-10-30 12:55:00,15.99,16.0,15.98,16.0,73531.0,14.7868,14.7961,14.7776,14.7961,73531.0
2023-10-30 13:00:00,16.0,16.0,15.99,16.0,39299.0,14.7961,14.7961,14.7868,14.7961,39299.0
2023-10-30 13:05:00,16.0,16.01,15.99,16.0,73820.0,14.7961,14.8053,14.7868,14.7961,73820.0
2023-10-30 13:10:00,16.01,16.01,16.0,16.0,36299.0,14.8053,14.8053,14.7961,14.7961,36299.0
2023-10-30 13:15:00,16.0,16.01,15.99,15.99,72602.0,14.7961,14.8053,14.7868,14.7868,72602.0
2023-10-30 13:20:00,16.0,16.01,15.98,16.0,146258.0,14.7961,14.8053,14.7776,14.7961,146258.0
2023-10-30 13:25:00,16.0,16.02,16.0,16.02,172977.0,14.7961,14.8146,14.7961,14.8146,172977.0
2023-10-30 13:30:00,16.02,16.04,16.01,16.02,182478.0,14.8146,14.8331,14.8053,14.8146,182478.0
2023-10-30 13:35:00,16.02,16.04,16.01,16.03,183992.0,14.8146,14.8331,14.8053,14.8238,183992.0
2023-10-30 13:40:00,16.04,16.05,16.03,16.05,97824.0,14.8331,14.8423,14.8238,14.8423,97824.0
2023-10-30 13:45:00,16.05,16.06,16.04,16.05,128587.0,14.8423,14.8516,14.8331,14.8423,128587.0
2023-10-30 13:50:00,16.05,16.06,16.05,16.05,40371.0,14.8423,14.8516,14.8423,14.8423,40371.0
2023-10-30 13:55:00,16.05,16.06,16.04,16.04,66298.0,14.8423,14.8516,14.8331,14.8331,66298.0
2023-10-30 14:00:00,16.05,16.05,16.03,16.05,148056.0,14.8423,14.8423,14.8238,14.8423,148056.0
2023-10-30 14:05:00,16.04,16.05,16.02,16.02,128309.0,14.8331,14.8423,14.8146,14.8146,128309.0
2023-10-30 14:10:00,16.02,16.04,16.02,16.03,141017.0,14.8146,14.8331,14.8146,14.8238,141017.0
2023-10-30 14:15:00,16.03,16.04,16.02,16.02,69165.0,14.8238,14.8331,14.8146,14.8146,69165.0
2023-10-30 14:20:00,16.02,16.03,16.02,16.03,48449.0,14.8146,14.8238,14.8146,14.8238,48449.0
2023-10-30 14:25:00,16.02,16.05,16.02,16.05,184858.0,14.8146,14.8423,14.8146,14.8423,184858.0
2023-10-30 14:30:00,16.05,16.06,16.04,16.05,219204.0,14.8423,14.8516,14.8331,14.8423,219204.0
2023-10-30 14:35:00,16.06,16.08,16.05,16.07,109610.0,14.8516,14.8701,14.8423,14.8608,109610.0
2023-10-30 14:40:00,16.07,16.08,16.07,16.07,94052.0,14.8608,14.8701,14.8608,14.8608,94052.0
2023-10-30 14:45:00,16.07,16.1,16.07,16.1,181832.0,14.8608,14.8885,14.8608,14.8885,181832.0
2023-10-30 14:50:00,16.1,16.1,16.09,16.1,62755.0,14.8885,14.8885,14.8793,14.8885,62755.0
2023-10-30 14:55:00,16.1,16.1,16.07,16.1,228937.0,14.8885,14.8885,14.8608,14.8885,228937.0
2023-10-30 15:00:00,16.1,16.11,16.09,16.1,197919.0,14.8885,14.8978,14.8793,14.8885,197919.0
2023-10-30 15:05:00,16.09,16.11,16.09,16.11,245336.0,14.8793,14.8978,14.8793,14.8978,245336.0
2023-10-30 15:10:00,16.11,16.12,16.1,16.12,109981.0,14.8978,14.907,14.8885,14.907,109981.0
2023-10-30 15:15:00,16.12,16.13,16.11,16.12,107454.0,14.907,14.9163,14.8978,14.907,107454.0
2023-10-30 15:20:00,16.13,16.13,16.11,16.11,99101.0,14.9163,14.9163,14.8978,14.8978,99101.0
2023-10-30 15:25:00,16.11,16.12,16.1,16.11,149485.0,14.8978,14.907,14.8885,14.8978,149485.0
2023-10-30 15:30:00,16.11,16.12,16.1,16.12,314955.0,14.8978,14.907,14.8885,14.907,314955.0
2023-10-30 15:35:00,16.12,16.13,16.11,16.13,152185.0,14.907,14.9163,14.8978,14.9163,152185.0
2023-10-30 15:40:00,16.12,16.13,16.1,16.12,281632.0,14.907,14.9163,14.8885,14.907,281632.0
2023-10-30 15:45:00,16.12,16.13,16.11,16.11,378847.0,14.907,14.9163,14.8978,14.8978,378847.0
2023-10-30 15:50:00,16.11,16.14,16.11,16.14,347779.0,14.8978,14.9255,14.8978,14.9255,347779.0
2023-10-30 15:55:00,16.14,16.15,16.11,16.13,1132349.0,14.9255,14.9348,14.8978,14.9163,1132349.0
2023-10-31 09:30:00,16.11,16.13,16.05,16.09,329876.0,14.8978,14.9163,14.8423,14.8793,329876.0
2023-10-31 09:35:00,16.09,16.14,16.08,16.11,119803.0,14.8793,14.9255,14.8701,14.8978,119803.0
2023-10-31 09:40:00,16.11,16.14,16.1,16.13,122663.0,14.8978,14.9255,14.8885,14.9163,122663.0
2023-10-31 09:45:00,16.13,16.14,16.08,16.08,105400.0,14.9163,14.9255,14.8701,14.8701,105400.0
2023-10-31 09:50:00,16.08,16.11,16.06,16.09,137526.0,14.8701,14.8978,14.8516,14.8793,137526.0
2023-10-31 09:55:00,16.1,16.12,16.08,16.12,165069.0,14.8885,14.907,14.8701,14.907,165069.0
2023-10-31 10:00:00,16.11,16.13,16.07,16.11,161395.0,14.8978,14.9163,14.8608,14.8978,161395.0
2023-10-31 10:05:00,16.11,16.18,16.11,16.18,162913.0,14.8978,14.9625,14.8978,14.9625,162913.0
2023-10-31 10:10:00,16.18,16.2,16.17,16.18,169520.0,14.9625,14.981,14.9533,14.9625,169520.0
2023-10-31 10:15:00,16.18,16.22,16.18,16.21,204132.0,14.9625,14.9995,14.9625,14.9903,204132.0
2023-10-31 10:20:00,16.21,16.23,16.15,16.16,218619.0,14.9903,15.0088,14.9348,14.944,218619.0
2023-10-31 10:25:00,16.16,16.17,16.14,16.15,207400.0,14.944,14.9533,14.9255,14.9348,207400.0
2023-10-31 10:30:00,16.15,16.18,16.15,16.15,149605.0,14.9348,14.9625,14.9348,14.9348,149605.0
2023-10-31 10:35:00,16.16,16.16,16.14,16.16,68022.0,14.944,14.944,14.9255,14.944,68022.0
2023-10-31 10:40:00,16.15,16.16,16.14,16.14,66964.0,14.9348,14.944,14.9255,14.9255,66964.0
2023-10-31 10:45:00,16.14,16.16,16.13,16.13,79584.0,14.9255,14.944,14.9163,14.9163,79584.0
2023-10-31 10:50:00,16.13,16.15,16.12,16.14,146105.0,14.9163,14.9348,14.907,14.9255,146105.0
2023-10-31 10:55:00,16.15,16.15,16.14,16.14,66413.0,14.9348,14.9348,14.9255,14.9255,66413.0
2023-10-31 11:00:00,16.14,16.17,16.14,16.16,140122.0,14.9255,14.9533,14.9255,14.944,140122.0
2023-10-31 11:05:00,16.16,16.18,16.15,16.18,320971.0,14.944,14.9625,14.9348,14.9625,320971.0
2023-10-31 11:10:00,16.18,16.2,16.17,16.19,80452.0,14.9625,14.981,14.9533,14.9718,80452.0
2023-10-31 11:15:00,16.19,16.2,16.18,16.19,69989.0,14.9718,14.981,14.9625,14.9718,69989.0
2023-10-31 11:20:00,16.18,16.2,16.17,16.19,164603.0,14.9625,14.981,14.9533,14.9718,164603.0
2023-10-31 11:25:00,16.18,16.21,16.18,16.2,122903.0,14.9625,14.9903,14.9625,14.981,122903.0
2023-10-31 11:30:00,16.2,16.21,16.18,16.2,200458.0,14.981,14.9903,14.9625,14.981,200458.0
2023-10-31 11:35:00,16.2,16.23,16.19,16.23,120658.0,14.981,15.0088,14.9718,15.0088,120658.0
2023-10-31 11:40:00,16.23,16.23,16.21,16.21,112303.0,15.0088,15.0088,14.9903,14.9903,112303.0
2023-10-31 11:45:00,16.21,16.24,16.2,16.23,211768.0,14.9903,15.018,14.981,15.0088,211768.0
2023-10-31 11:50:00,16.23,16.25,16.23,16.25,139695.0,15.0088,15.0273,15.0088,15.0273,139695.0
2023-10-31 11:55:00,16.25,16.25,16.23,16.24,186681.0,15.0273,15.0273,15.0088,15.018,186681.0
2023-10-31 12:00:00,16.25,16.25,16.24,16.25,100166.0,15.0273,15.0273,15.018,15.0273,100166.0
2023-10-31 12:05:00,16.24,16.25,16.23,16.24,122331.0,15.018,15.0273,15.0088,15.018,122331.0
2023-10-31 12:10:00,16.23,16.25,16.22,16.23,77441.0,15.0088,15.0273,14.9995,15.0088,77441.0
2023-10-31 12:15:00,16.22,16.23,16.2,16.2,75972.0,14.9995,15.0088,14.981,14.981,75972.0
2023-10-31 12:20:00,16.21,16.21,16.18,16.19,63966.0,14.9903,14.9903,14.9625,14.9718,63966.0
2023-10-31 12:25:00,16.19,16.2,16.18,16.2,78600.0,14.9718,14.981,14.9625,14.981,78600.0
2023-10-31 12:30:00,16.19,16.21,16.19,16.21,60101.0,14.9718,14.9903,14.9718,14.9903,60101.0
2023-10-31 12:35:00,16.2,16.21,16.17,16.19,124264.0,14.981,14.9903,14.9533,14.9718,124264.0
2023-10-31 12:40:00,16.19,16.22,16.18,16.19,112783.0,14.9718,14.9995,14.9625,14.9718,112783.0
2023-10-31 12:45:00,16.2,16.21,16.19,16.21,59667.0,14.981,14.9903,14.9718,14.9903,59667.0
2023-10-31 12:50:00,16.2,16.22,16.2,16.21,65574.0,14.981,14.9995,14.981,14.9903,65574.0
2023-10-31 12:55:00,16.21,16.23,16.21,16.21,119695.0,14.9903,15.0088,14.9903,14.9903,119695.0
2023-10-31 13:00:00,16.22,16.23,16.2,16.21,171178.0,14.9995,15.0088,14.981,14.9903,171178.0
2023-10-31 13:05:00,16.21,16.22,16.2,16.21,44593.0,14.9903,14.9995,14.981,14.9903,44593.0
2023-10-31 13:10:00,16.22,16.22,16.19,16.2,82797.0,14.9995,14.9995,14.9718,14.981,82797.0
2023-10-31 13:15:00,16.2,16.22,16.19,16.21,52670.0,14.981,14.9995,14.9718,14.9903,52670.0
2023-10-31 13:20:00,16.21,16.22,16.2,16.21,42390.0,14.9903,14.9995,14.981,14.9903,42390.0
2023-10-31 13:25:00,16.21,16.21,16.19,16.2,93789.0,14.9903,14.9903,14.9718,14.981,93789.0
2023-10-31 13:30:00,16.2,16.21,16.19,16.21,84224.0,14.981,14.9903,14.9718,14.9903,84224.0
2023-10-31 13:35:00,16.21,16.22,16.2,16.21,75396.0,14.9903,14.9995,14.981,14.9903,75396.0
2023-10-31 13:40:00,16.21,16.23,16.21,16.21,58642.0,14.9903,15.0088,14.9903,14.9903,58642.0
2023-10-31 13:45:00,16.21,16.22,16.19,16.2,59337.0,14.9903,14.9995,14.9718,14.981,59337.0
2023-10-31 13:50:00,16.2,16.21,16.19,16.21,72366.0,14.981,14.9903,14.9718,14.9903,72366.0
2023-10-31 13:55:00,16.2,16.21,16.18,16.19,83137.0,14.981,14.9903,14.9625,14.9718,83137.0
2023-10-31 14:00:00,16.18,16.19,16.16,16.17,147817.0,14.9625,14.9718,14.944,14.9533,147817.0
2023-10-31 14:05:00,16.17,16.19,16.17,16.18,77825.0,14.9533,14.9718,14.9533,14.9625,77825.0
2023-10-31 14:10:00,16.18,16.19,16.15,16.16,167615.0,14.9625,14.9718,14.9348,14.944,167615.0
2023-10-31 14:15:00,16.17,16.17,16.15,16.16,145881.0,14.9533,14.9533,14.9348,14.944,145881.0
2023-10-31 14:20:00,16.16,16.17,16.15,16.15,57306.0,14.944,14.9533,14.9348,14.9348,57306.0
2023-10-31 14:25:00,16.16,16.16,16.15,16.16,122128.0,14.944,14.944,14.9348,14.944,122128.0
2023-10-31 14:30:00,16.16,16.16,16.14,16.16,74124.0,14.944,14.944,14.9255,14.944,74124.0
2023-10-31 14:35:00,16.15,16.16,16.13,16.14,193524.0,14.9348,14.944,14.9163,14.9255,193524.0
2023-10-31 14:40:00,16.14,16.16,16.14,16.16,91710.0,14.9255,14.944,14.9255,14.944,91710.0
2023-10-31 14:45:00,16.16,16.18,16.15,16.18,124321.0,14.944,14.9625,14.9348,14.9625,124321.0
2023-10-31 14:50:00,16.18,16.18,16.17,16.18,38928.0,14.9625,14.9625,14.9533,14.9625,38928.0
2023-10-31 14:55:00,16.18,16.19,16.17,16.19,138331.0,14.9625,14.9718,14.9533,14.9718,138331.0
2023-10-31 15:00:00,16.19,16.19,16.18,16.19,50023.0,14.9718,14.9718,14.9625,14.9718,50023.0
2023-10-31 15:05:00,16.19,16.19,16.18,16.19,51270.0,14.9718,14.9718,14.9625,14.9718,51270.0
2023-10-31 15:10:00,16.19,16.19,16.18,16.19,90981.0,14.9718,14.9718,14.9625,14.9718,90981.0
2023-10-31 15:15:00,16.19,16.19,16.17,16.18,104330.0,14.9718,14.9718,14.9533,14.9625,104330.0
2023-10-31 15:20:00,16.18,16.18,16.17,16.18,67950.0,14.9625,14.9625,14.9533,14.9625,67950.0
2023-10-31 15:25:00,16.18,16.18,16.16,16.16,83037.0,14.9625,14.9625,14.944,14.944,83037.0
2023-10-31 15:30:00,16.16,16.17,16.15,16.15,102525.0,14.944,14.9533,14.9348,14.9348,102525.0
2023-10-31 15:35:00,16.15,16.16,16.15,16.16,178023.0,14.9348,14.944,14.9348,14.944,178023.0
2023-10-31 15:40:00,16.16,16.17,16.15,16.16,276009.0,14.944,14.9533,14.9348,14.944,276009.0
2023-10-31 15:45:00,16.16,16.19,16.15,16.19,277879.0,14.944,14.9718,14.9348,14.9718,277879.0
2023-10-31 15:50:00,16.19,16.19,16.18,16.19,170755.0,14.9718,14.9718,14.9625,14.9718,170755.0
2023-10-31 15:55:00,16.19,16.2,16.18,16.19,949103.0,14.9718,14.981,14.9625,14.9718,949103.0
2023-11-01 09:30:00,16.26,16.26,16.1,16.14,266822.0,15.0365,15.0365,14.8885,14.9255,266822.0
2023-11-01 09:35:00,16.15,16.21,16.14,16.17,160929.0,14.9348,14.9903,14.9255,14.9533,160929.0
2023-11-01 09:40:00,16.17,16.19,16.14,16.16,103792.0,14.9533,14.9718,14.9255,14.944,103792.0
2023-11-01 09:45:00,16.17,16.23,16.16,16.23,117603.0,14.9533,15.0088,14.944,15.0088,117603.0
2023-11-01 09:50:00,16.22,16.25,16.21,16.23,108631.0,14.9995,15.0273,14.9903,15.0088,108631.0
2023-11-01 09:55:00,16.23,16.25,16.22,16.25,179147.0,15.0088,15.0273,14.9995,15.0273,179147.0
2023-11-01 10:00:00,16.25,16.29,16.24,16.28,286694.0,15.0273,15.0642,15.018,15.055,286694.0
2023-11-01 10:05:00,16.28,16.33,16.27,16.33,152525.0,15.055,15.1012,15.0458,15.1012,152525.0
2023-11-01 10:10:00,16.33,16.38,16.32,16.38,161238.0,15.1012,15.1475,15.092,15.1475,161238.0
2023-11-01 10:15:00,16.38,16.4,16.37,16.39,100502.0,15.1475,15.166,15.1382,15.1567,100502.0
2023-11-01 10:20:00,16.39,16.41,16.38,16.41,198574.0,15.1567,15.1752,15.1475,15.1752,198574.0
2023-11-01 10:25:00,16.41,16.42,16.39,16.41,146579.0,15.1752,15.1845,15.1567,15.1752,146579.0
2023-11-01 10:30:00,16.41,16.43,16.39,16.39,226940.0,15.1752,15.1937,15.1567,15.1567,226940.0
2023-11-01 10:35:00,16.4,16.44,16.39,16.43,439661.0,15.166,15.203,15.1567,15.1937,439661.0
2023-11-01 10:40:00,16.43,16.43,16.4,16.4,115758.0,15.1937,15.1937,15.166,15.166,115758.0
2023-11-01 10:45:00,16.41,16.41,16.38,16.38,192711.0,15.1752,15.1752,15.1475,15.1475,192711.0
2023-11-01 10:50:00,16.38,16.43,16.37,16.4,397394.0,15.1475,15.1937,15.1382,15.166,397394.0
2023-11-01 10:55:00,16.39,16.4,16.38,16.39,80593.0,15.1567,15.166,15.1475,15.1567,80593.0
2023-11-01 11:00:00,16.39,16.39,16.37,16.38,137377.0,15.1567,15.1567,15.1382,15.1475,137377.0
2023-11-01 11:05:00,16.37,16.38,16.35,16.36,151467.0,15.1382,15.1475,15.1197,15.129,151467.0
2023-11-01 11:10:00,16.36,16.38,16.34,16.38,510762.0,15.129,15.1475,15.1105,15.1475,510762.0
2023-11-01 11:15:00,16.38,16.38,16.32,16.34,308035.0,15.1475,15.1475,15.092,15.1105,308035.0
2023-11-01 11:20:00,16.33,16.37,16.33,16.36,93816.0,15.1012,15.1382,15.1012,15.129,93816.0
2023-11-01 11:25:00,16.36,16.37,16.35,16.36,65668.0,15.129,15.1382,15.1197,15.129,65668.0
2023-11-01 11:30:00,16.36,16.36,16.35,16.36,73717.0,15.129,15.129,15.1197,15.129,73717.0
2023-11-01 11:35:00,16.35,16.36,16.34,16.36,155686.0,15.1197,15.129,15.1105,15.129,155686.0
2023-11-01 11:40:00,16.36,16.38,16.35,16.38,119380.0,15.129,15.1475,15.1197,15.1475,119380.0
2023-11-01 11:45:00,16.37,16.39,16.36,16.38,99480.0,15.1382,15.1567,15.129,15.1475,99480.0
2023-11-01 11:50:00,16.38,16.38,16.36,16.38,57976.0,15.1475,15.1475,15.129,15.1475,57976.0
2023-11-01 11:55:00,16.37,16.38,16.36,16.37,68446.0,15.1382,15.1475,15.129,15.1382,68446.0
2023-11-01 12:00:00,16.37,16.38,16.36,16.38,117247.0,15.1382,15.1475,15.129,15.1475,117247.0
2023-11-01 12:05:00,16.37,16.38,16.37,16.38,28285.0,15.1382,15.1475,15.1382,15.1475,28285.0
2023-11-01 12:10:00,16.38,16.39,16.36,16.36,96853.0,15.1475,15.1567,15.129,15.129,96853.0
2023-11-01 12:15:00,16.37,16.37,16.35,16.36,90986.0,15.1382,15.1382,15.1197,15.129,90986.0
2023-11-01 12:20:00,16.36,16.37,16.35,16.37,71244.0,15.129,15.1382,15.1197,15.1382,71244.0
2023-11-01 12:25:00,16.37,16.37,16.34,16.35,64124.0,15.1382,15.1382,15.1105,15.1197,64124.0
2023-11-01 12:30:00,16.35,16.35,16.33,16.34,134063.0,15.1197,15.1197,15.1012,15.1105,134063.0
2023-11-01 12:35:00,16.33,16.34,16.32,16.32,40320.0,15.1012,15.1105,15.092,15.092,40320.0
2023-11-01 12:40:00,16.32,16.33,16.31,16.32,68155.0,15.092,15.1012,15.0827,15.092,68155.0
2023-11-01 12:45:00,16.32,16.34,16.31,16.34,118343.0,15.092,15.1105,15.0827,15.1105,118343.0
2023-11-01 12:50:00,16.34,16.34,16.32,16.34,132689.0,15.1105,15.1105,15.092,15.1105,132689.0
2023-11-01 12:55:00,16.33,16.34,16.33,16.34,61408.0,15.1012,15.1105,15.1012,15.1105,61408.0
2023-11-01 13:00:00,16.34,16.34,16.32,16.32,63338.0,15.1105,15.1105,15.092,15.092,63338.0
2023-11-01 13:05:00,16.32,16.34,16.31,16.31,96725.0,15.092,15.1105,15.0827,15.0827,96725.0
2023-11-01 13:10:00,16.32,16.33,16.31,16.32,98593.0,15.092,15.1012,15.0827,15.092,98593.0
2023-11-01 13:15:00,16.32,16.33,16.31,16.32,134253.0,15.092,15.1012,15.0827,15.092,134253.0
2023-11-01 13:20:00,16.32,16.33,16.28,16.28,141985.0,15.092,15.1012,15.055,15.055,141985.0
2023-11-01 13:25:00,16.28,16.32,16.28,16.32,175182.0,15.055,15.092,15.055,15.092,175182.0
2023-11-01 13:30:00,16.32,16.32,16.3,16.31,106293.0,15.092,15.092,15.0735,15.0827,106293.0
2023-11-01 13:35:00,16.32,16.33,16.3,16.32,144114.0,15.092,15.1012,15.0735,15.092,144114.0
2023-11-01 13:40:00,16.32,16.32,16.3,16.31,72141.0,15.092,15.092,15.0735,15.0827,72141.0
2023-11-01 13:45:00,16.31,16.31,16.29,16.3,135261.0,15.0827,15.0827,15.0642,15.0735,135261.0
2023-11-01 13:50:00,16.3,16.33,16.3,16.31,150269.0,15.0735,15.1012,15.0735,15.0827,150269.0
2023-11-01 13:55:00,16.32,16.32,16.3,16.32,54576.0,15.092,15.092,15.0735,15.092,54576.0
2023-11-01 14:00:00,16.32,16.35,16.31,16.32,164735.0,15.092,15.1197,15.0827,15.092,164735.0
2023-11-01 14:05:00,16.32,16.34,16.32,16.32,53127.0,15.092,15.1105,15.092,15.092,53127.0
2023-11-01 14:10:00,16.33,16.33,16.29,16.3,99738.0,15.1012,15.1012,15.0642,15.0735,99738.0
2023-11-01 14:15:00,16.3,16.3,16.28,16.3,122223.0,15.0735,15.0735,15.055,15.0735,122223.0
2023-11-01 14:20:00,16.3,16.3,16.29,16.3,149783.0,15.0735,15.0735,15.0642,15.0735,149783.0
2023-11-01 14:25:00,16.3,16.32,16.29,16.3,242352.0,15.0735,15.092,15.0642,15.0735,242352.0
2023-11-01 14:30:00,16.3,16.36,16.3,16.35,167119.0,15.0735,15.129,15.0735,15.1197,167119.0
2023-11-01 14:35:00,16.34,16.36,16.32,16.34,264890.0,15.1105,15.129,15.092,15.1105,264890.0
2023-11-01 14:40:00,16.34,16.35,16.32,16.34,180354.0,15.1105,15.1197,15.092,15.1105,180354.0
2023-11-01 14:45:00,16.34,16.37,16.32,16.33,125843.0,15.1105,15.1382,15.092,15.1012,125843.0
2023-11-01 14:50:00,16.33,16.36,16.33,16.35,80885.0,15.1012,15.129,15.1012,15.1197,80885.0
2023-11-01 14:55:00,16.35,16.38,16.34,16.38,218860.0,15.1197,15.1475,15.1105,15.1475,218860.0
2023-11-01 15:00:00,16.38,16.42,16.37,16.41,170131.0,15.1475,15.1845,15.1382,15.1752,170131.0
2023-11-01 15:05:00,16.41,16.42,16.4,16.41,94186.0,15.1752,15.1845,15.166,15.1752,94186.0
2023-11-01 15:10:00,16.41,16.44,16.41,16.43,232737.0,15.1752,15.203,15.1752,15.1937,232737.0
2023-11-01 15:15:00,16.43,16.44,16.41,16.43,228819.0,15.1937,15.203,15.1752,15.1937,228819.0
2023-11-01 15:20:00,16.43,16.44,16.42,16.44,172015.0,15.1937,15.203,15.1845,15.203,172015.0
2023-11-01 15:25:00,16.44,16.45,16.41,16.42,199454.0,15.203,15.2122,15.1752,15.1845,199454.0
2023-11-01 15:30:00,16.42,16.45,16.42,16.44,305789.0,15.1845,15.2122,15.1845,15.203,305789.0
2023-11-01 15:35:00,16.45,16.45,16.42,16.42,236250.0,15.2122,15.2122,15.1845,15.1845,236250.0
2023-11-01 15:40:00,16.43,16.43,16.4,16.4,252203.0,15.1937,15.1937,15.166,15.166,252203.0
2023-11-01 15:45:00,16.41,16.41,16.38,16.39,306048.0,15.1752,15.1752,15.1475,15.1567,306048.0
2023-11-01 15:50:00,16.38,16.39,16.36,16.37,268633.0,15.1475,15.1567,15.129,15.1382,268633.0
2023-11-01 15:55:00,16.37,16.38,16.35,16.35,1092651.0,15.1382,15.1475,15.1197,15.1197,1092651.0
2023-11-02 09:30:00,16.37,16.4,16.29,16.37,293031.0,15.1382,15.166,15.0642,15.1382,293031.0
2023-11-02 09:35:00,16.37,16.42,16.35,16.37,252029.0,15.1382,15.1845,15.1197,15.1382,252029.0
2023-11-02 09:40:00,16.38,16.45,16.37,16.41,237332.0,15.1475,15.2122,15.1382,15.1752,237332.0
2023-11-02 09:45:00,16.42,16.49,16.4,16.42,632605.0,15.1845,15.2492,15.166,15.1845,632605.0
2023-11-02 09:50:00,16.42,16.5,16.41,16.46,367160.0,15.1845,15.2584,15.1752,15.2215,367160.0
2023-11-02 09:55:00,16.47,16.5,16.46,16.5,178957.0,15.2307,15.2584,15.2215,15.2584,178957.0
2023-11-02 10:00:00,16.5,16.51,16.47,16.49,266037.0,15.2584,15.2677,15.2307,15.2492,266037.0
2023-11-02 10:05:00,16.5,16.55,16.48,16.49,598412.0,15.2584,15.3047,15.24,15.2492,598412.0
2023-11-02 10:10:00,16.49,16.52,16.47,16.51,129915.0,15.2492,15.2769,15.2307,15.2677,129915.0
2023-11-02 10:15:00,16.5,16.51,16.48,16.49,116145.0,15.2584,15.2677,15.24,15.2492,116145.0
2023-11-02 10:20:00,16.49,16.5,16.47,16.48,102826.0,15.2492,15.2584,15.2307,15.24,102826.0
2023-11-02 10:25:00,16.48,16.5,16.48,16.49,57868.0,15.24,15.2584,15.24,15.2492,57868.0
2023-11-02 10:30:00,16.49,16.52,16.48,16.52,135656.0,15.2492,15.2769,15.24,15.2769,135656.0
2023-11-02 10:35:00,16.52,16.53,16.5,16.51,136210.0,15.2769,15.2862,15.2584,15.2677,136210.0
2023-11-02 10:40:00,16.5,16.55,16.5,16.52,821618.0,15.2584,15.3047,15.2584,15.2769,821618.0
2023-11-02 10:45:00,16.53,16.53,16.5,16.51,240468.0,15.2862,15.2862,15.2584,15.2677,240468.0
2023-11-02 10:50:00,16.52,16.53,16.5,16.52,405178.0,15.2769,15.2862,15.2584,15.2769,405178.0
2023-11-02 10:55:00,16.52,16.55,16.52,16.55,288523.0,15.2769,15.3047,15.2769,15.3047,288523.0
2023-11-02 11:00:00,16.55,16.59,16.53,16.58,338132.0,15.3047,15.3417,15.2862,15.3324,338132.0
2023-11-02 11:05:00,16.58,16.58,16.55,16.56,536242.0,15.3324,15.3324,15.3047,15.3139,536242.0
2023-11-02 11:10:00,16.56,16.57,16.53,16.55,349312.0,15.3139,15.3232,15.2862,15.3047,349312.0
2023-11-02 11:15:00,16.55,16.57,16.53,16.57,246132.0,15.3047,15.3232,15.2862,15.3232,246132.0
2023-11-02 11:20:00,16.57,16.61,16.56,16.6,138573.0,15.3232,15.3602,15.3139,15.3509,138573.0
2023-11-02 11:25:00,16.61,16.62,16.59,16.62,365321.0,15.3602,15.3694,15.3417,15.3694,365321.0
2023-11-02 11:30:00,16.62,16.65,16.6,16.64,209814.0,15.3694,15.3972,15.3509,15.3879,209814.0
2023-11-02 11:35:00,16.65,16.66,16.63,16.66,108716.0,15.3972,15.4064,15.3787,15.4064,108716.0
2023-11-02 11:40:00,16.66,16.67,16.63,16.65,113688.0,15.4064,15.4157,15.3787,15.3972,113688.0
2023-11-02 11:45:00,16.66,16.66,16.64,16.64,87079.0,15.4064,15.4064,15.3879,15.3879,87079.0
2023-11-02 11:50:00,16.64,16.66,16.63,16.64,138973.0,15.3879,15.4064,15.3787,15.3879,138973.0
2023-11-02 11:55:00,16.64,16.65,16.63,16.64,32533.0,15.3879,15.3972,15.3787,15.3879,32533.0
2023-11-02 12:00:00,16.64,16.67,16.63,16.66,123565.0,15.3879,15.4157,15.3787,15.4064,123565.0
2023-11-02 12:05:00,16.66,16.67,16.63,16.64,64044.0,15.4064,15.4157,15.3787,15.3879,64044.0
2023-11-02 12:10:00,16.64,16.66,16.63,16.66,272090.0,15.3879,15.4064,15.3787,15.4064,272090.0
2023-11-02 12:15:00,16.66,16.66,16.6,16.63,186116.0,15.4064,15.4064,15.3509,15.3787,186116.0
2023-11-02 12:20:00,16.63,16.65,16.61,16.63,98590.0,15.3787,15.3972,15.3602,15.3787,98590.0
2023-11-02 12:25:00,16.63,16.63,16.6,16.61,95643.0,15.3787,15.3787,15.3509,15.3602,95643.0
2023-11-02 12:30:00,16.62,16.65,16.61,16.65,133179.0,15.3694,15.3972,15.3602,15.3972,133179.0
2023-11-02 12:35:00,16.65,16.66,16.63,16.64,129989.0,15.3972,15.4064,15.3787,15.3879,129989.0
2023-11-02 12:40:00,16.64,16.66,16.64,16.65,93259.0,15.3879,15.4064,15.3879,15.3972,93259.0
2023-11-02 12:45:00,16.65,16.66,16.64,16.66,126591.0,15.3972,15.4064,15.3879,15.4064,126591.0
2023-11-02 12:50:00,16.66,16.67,16.65,16.66,122188.0,15.4064,15.4157,15.3972,15.4064,122188.0
2023-11-02 12:55:00,16.66,16.68,16.64,16.64,72991.0,15.4064,15.4249,15.3879,15.3879,72991.0
2023-11-02 13:00:00,16.64,16.68,16.64,16.68,120585.0,15.3879,15.4249,15.3879,15.4249,120585.0
2023-11-02 13:05:00,16.68,16.7,16.67,16.7,84018.0,15.4249,15.4434,15.4157,15.4434,84018.0
2023-11-02 13:10:00,16.7,16.72,16.69,16.71,133984.0,15.4434,15.4619,15.4342,15.4526,133984.0
2023-11-02 13:15:00,16.71,16.72,16.7,16.71,67097.0,15.4526,15.4619,15.4434,15.4526,67097.0
2023-11-02 13:20:00,16.71,16.72,16.7,16.71,82960.0,15.4526,15.4619,15.4434,15.4526,82960.0
2023-11-02 13:25:00,16.7,16.72,16.7,16.71,42874.0,15.4434,15.4619,15.4434,15.4526,42874.0
2023-11-02 13:30:00,16.71,16.74,16.71,16.73,89249.0,15.4526,15.4804,15.4526,15.4711,89249.0
2023-11-02 13:35:00,16.73,16.73,16.72,16.73,36860.0,15.4711,15.4711,15.4619,15.4711,36860.0
2023-11-02 13:40:00,16.73,16.74,16.72,16.73,89846.0,15.4711,15.4804,15.4619,15.4711,89846.0
2023-11-02 13:45:00,16.73,16.75,16.73,16.75,68135.0,15.4711,15.4896,15.4711,15.4896,68135.0
2023-11-02 13:50:00,16.75,16.76,16.73,16.74,124398.0,15.4896,15.4989,15.4711,15.4804,124398.0
2023-11-02 13:55:00,16.74,16.76,16.74,16.75,64585.0,15.4804,15.4989,15.4804,15.4896,64585.0
2023-11-02 14:00:00,16.76,16.77,16.75,16.76,122391.0,15.4989,15.5081,15.4896,15.4989,122391.0
2023-11-02 14:05:00,16.76,16.76,16.75,16.76,38504.0,15.4989,15.4989,15.4896,15.4989,38504.0
2023-11-02 14:10:00,16.75,16.76,16.73,16.73,135835.0,15.4896,15.4989,15.4711,15.4711,135835.0
2023-11-02 14:15:00,16.73,16.75,16.73,16.75,64137.0,15.4711,15.4896,15.4711,15.4896,64137.0
2023-11-02 14:20:00,16.75,16.76,16.73,16.76,102660.0,15.4896,15.4989,15.4711,15.4989,102660.0
2023-11-02 14:25:00,16.76,16.77,16.75,16.77,107160.0,15.4989,15.5081,15.4896,15.5081,107160.0
2023-11-02 14:30:00,16.77,16.79,16.76,16.77,183664.0,15.5081,15.5266,15.4989,15.5081,183664.0
2023-11-02 14:35:00,16.77,16.77,16.76,16.77,31361.0,15.5081,15.5081,15.4989,15.5081,31361.0
2023-11-02 14:40:00,16.77,16.79,16.76,16.78,116216.0,15.5081,15.5266,15.4989,15.5174,116216.0
2023-11-02 14:45:00,16.78,16.79,16.76,16.76,167239.0,15.5174,15.5266,15.4989,15.4989,167239.0
2023-11-02 14:50:00,16.77,16.78,16.76,16.77,82270.0,15.5081,15.5174,15.4989,15.5081,82270.0
2023-11-02 14:55:00,16.77,16.8,16.76,16.8,186402.0,15.5081,15.5359,15.4989,15.5359,186402.0
2023-11-02 15:00:00,16.8,16.81,16.79,16.8,95261.0,15.5359,15.5451,15.5266,15.5359,95261.0
2023-11-02 15:05:00,16.8,16.8,16.78,16.8,167623.0,15.5359,15.5359,15.5174,15.5359,167623.0
2023-11-02 15:10:00,16.8,16.82,16.79,16.82,178710.0,15.5359,15.5544,15.5266,15.5544,178710.0
2023-11-02 15:15:00,16.82,16.83,16.81,16.82,131016.0,15.5544,15.5636,15.5451,15.5544,131016.0
2023-11-02 15:20:00,16.82,16.83,16.82,16.82,112533.0,15.5544,15.5636,15.5544,15.5544,112533.0
2023-11-02 15:25:00,16.83,16.84,16.82,16.84,206375.0,15.5636,15.5729,15.5544,15.5729,206375.0
2023-11-02 15:30:00,16.84,16.88,16.83,16.88,204493.0,15.5729,15.6099,15.5636,15.6099,204493.0
2023-11-02 15:35:00,16.88,16.88,16.84,16.86,426706.0,15.6099,15.6099,15.5729,15.5914,426706.0
2023-11-02 15:40:00,16.86,16.87,16.83,16.87,364179.0,15.5914,15.6006,15.5636,15.6006,364179.0
2023-11-02 15:45:00,16.87,16.9,16.86,16.9,243778.0,15.6006,15.6283,15.5914,15.6283,243778.0
2023-11-02 15:50:00,16.89,16.92,16.88,16.88,532057.0,15.6191,15.6468,15.6099,15.6099,532057.0
2023-11-02 15:55:00,16.89,16.91,16.88,16.91,975863.0,15.6191,15.6376,15.6099,15.6376,975863.0
2023-11-03 09:30:00,16.9,16.94,16.83,16.92,303181.0,15.6283,15.6653,15.5636,15.6468,303181.0
2023-11-03 09:35:00,16.92,17.0,16.92,16.99,142053.0,15.6468,15.7208,15.6468,15.7116,142053.0
2023-11-03 09:40:00,16.99,17.0,16.93,16.94,151247.0,15.7116,15.7208,15.6561,15.6653,151247.0
2023-11-03 09:45:00,16.93,16.96,16.91,16.96,148872.0,15.6561,15.6838,15.6376,15.6838,148872.0
2023-11-03 09:50:00,16.95,16.96,16.93,16.95,105142.0,15.6746,15.6838,15.6561,15.6746,105142.0
2023-11-03 09:55:00,16.95,16.96,16.92,16.93,80000.0,15.6746,15.6838,15.6468,15.6561,80000.0
2023-11-03 10:00:00,16.93,16.96,16.88,16.9,157614.0,15.6561,15.6838,15.6099,15.6283,157614.0
2023-11-03 10:05:00,16.89,16.91,16.86,16.88,244419.0,15.6191,15.6376,15.5914,15.6099,244419.0
2023-11-03 10:10:00,16.87,16.89,16.84,16.87,87733.0,15.6006,15.6191,15.5729,15.6006,87733.0
2023-11-03 10:15:00,16.86,16.88,16.84,16.88,227485.0,15.5914,15.6099,15.5729,15.6099,227485.0
2023-11-03 10:20:00,16.88,16.91,16.86,16.9,172704.0,15.6099,15.6376,15.5914,15.6283,172704.0
2023-11-03 10:25:00,16.9,16.92,16.88,16.9,184478.0,15.6283,15.6468,15.6099,15.6283,184478.0
2023-11-03 10:30:00,16.91,16.93,16.88,16.91,177956.0,15.6376,15.6561,15.6099,15.6376,177956.0
2023-11-03 10:35:00,16.91,16.92,16.89,16.92,164215.0,15.6376,15.6468,15.6191,15.6468,164215.0
2023-11-03 10:40:00,16.91,16.92,16.88,16.91,121290.0,15.6376,15.6468,15.6099,15.6376,121290.0
2023-11-03 10:45:00,16.91,16.92,16.88,16.89,140440.0,15.6376,15.6468,15.6099,15.6191,140440.0
2023-11-03 10:50:00,16.89,16.91,16.86,16.87,108347.0,15.6191,15.6376,15.5914,15.6006,108347.0
2023-11-03 10:55:00,16.87,16.9,16.86,16.89,93016.0,15.6006,15.6283,15.5914,15.6191,93016.0
2023-11-03 11:00:00,16.9,16.92,16.88,16.91,249005.0,15.6283,15.6468,15.6099,15.6376,249005.0
2023-11-03 11:05:00,16.91,16.93,16.9,16.93,98675.0,15.6376,15.6561,15.6283,15.6561,98675.0
2023-11-03 11:10:00,16.92,16.93,16.88,16.89,214095.0,15.6468,15.6561,15.6099,15.6191,214095.0
2023-11-03 11:15:00,16.89,16.92,16.88,16.92,131248.0,15.6191,15.6468,15.6099,15.6468,131248.0
2023-11-03 11:20:00,16.92,16.93,16.91,16.92,105334.0,15.6468,15.6561,15.6376,15.6468,105334.0
2023-11-03 11:25:00,16.92,16.94,16.92,16.93,168930.0,15.6468,15.6653,15.6468,15.6561,168930.0
2023-11-03 11:30:00,16.93,16.95,16.92,16.94,143639.0,15.6561,15.6746,15.6468,15.6653,143639.0
2023-11-03 11:35:00,16.95,16.97,16.94,16.96,98900.0,15.6746,15.6931,15.6653,15.6838,98900.0
2023-11-03 11:40:00,16.96,16.98,16.95,16.97,182401.0,15.6838,15.7023,15.6746,15.6931,182401.0
2023-11-03 11:45:00,16.97,16.97,16.95,16.96,87905.0,15.6931,15.6931,15.6746,15.6838,87905.0
2023-11-03 11:50:00,16.96,16.98,16.95,16.96,129922.0,15.6838,15.7023,15.6746,15.6838,129922.0
2023-11-03 11:55:00,16.97,16.97,16.95,16.96,94674.0,15.6931,15.6931,15.6746,15.6838,94674.0
2023-11-03 12:00:00,16.97,16.98,16.95,16.98,146920.0,15.6931,15.7023,15.6746,15.7023,146920.0
2023-11-03 12:05:00,16.97,16.98,16.96,16.98,76647.0,15.6931,15.7023,15.6838,15.7023,76647.0
2023-11-03 12:10:00,16.97,16.98,16.97,16.98,25681.0,15.6931,15.7023,15.6931,15.7023,25681.0
2023-11-03 12:15:00,16.98,16.99,16.97,16.98,66631.0,15.7023,15.7116,15.6931,15.7023,66631.0
2023-11-03 12:20:00,16.99,16.99,16.97,16.98,72665.0,15.7116,15.7116,15.6931,15.7023,72665.0
2023-11-03 12:25:00,16.98,16.98,16.97,16.98,34465.0,15.7023,15.7023,15.6931,15.7023,34465.0
2023-11-03 12:30:00,16.98,17.0,16.97,17.0,124574.0,15.7023,15.7208,15.6931,15.7208,124574.0
2023-11-03 12:35:00,16.99,17.0,16.98,16.99,81904.0,15.7116,15.7208,15.7023,15.7116,81904.0
2023-11-03 12:40:00,16.98,16.99,16.96,16.96,161674.0,15.7023,15.7116,15.6838,15.6838,161674.0
2023-11-03 12:45:00,16.96,16.97,16.96,16.96,25203.0,15.6838,15.6931,15.6838,15.6838,25203.0
2023-11-03 12:50:00,16.96,16.99,16.96,16.98,51664.0,15.6838,15.7116,15.6838,15.7023,51664.0
2023-11-03 12:55:00,16.99,17.0,16.98,16.98,94783.0,15.7116,15.7208,15.7023,15.7023,94783.0
2023-11-03 13:00:00,16.98,17.0,16.98,17.0,47934.0,15.7023,15.7208,15.7023,15.7208,47934.0
2023-11-03 13:05:00,17.0,17.0,16.98,16.98,94135.0,15.7208,15.7208,15.7023,15.7023,94135.0
2023-11-03 13:10:00,16.98,16.99,16.97,16.97,78793.0,15.7023,15.7116,15.6931,15.6931,78793.0
2023-11-03 13:15:00,16.98,16.98,16.94,16.95,185327.0,15.7023,15.7023,15.6653,15.6746,185327.0
2023-11-03 13:20:00,16.95,16.96,16.93,16.94,90028.0,15.6746,15.6838,15.6561,15.6653,90028.0
2023-11-03 13:25:00,16.94,16.94,16.92,16.94,119183.0,15.6653,15.6653,15.6468,15.6653,119183.0
2023-11-03 13:30:00,16.94,16.94,16.93,16.94,31729.0,15.6653,15.6653,15.6561,15.6653,31729.0
2023-11-03 13:35:00,16.94,16.95,16.9,16.93,189396.0,15.6653,15.6746,15.6283,15.6561,189396.0
2023-11-03 13:40:00,16.92,16.93,16.91,16.92,53754.0,15.6468,15.6561,15.6376,15.6468,53754.0
2023-11-03 13:45:00,16.92,16.93,16.91,16.91,41046.0,15.6468,15.6561,15.6376,15.6376,41046.0
2023-11-03 13:50:00,16.92,16.93,16.91,16.93,62597.0,15.6468,15.6561,15.6376,15.6561,62597.0
2023-11-03 13:55:00,16.93,16.95,16.92,16.95,109311.0,15.6561,15.6746,15.6468,15.6746,109311.0
2023-11-03 14:00:00,16.95,16.96,16.93,16.96,152804.0,15.6746,15.6838,15.6561,15.6838,152804.0
2023-11-03 14:05:00,16.96,16.96,16.93,16.95,81931.0,15.6838,15.6838,15.6561,15.6746,81931.0
2023-11-03 14:10:00,16.95,16.96,16.94,16.95,60422.0,15.6746,15.6838,15.6653,15.6746,60422.0
2023-11-03 14:15:00,16.96,16.96,16.92,16.93,109900.0,15.6838,15.6838,15.6468,15.6561,109900.0
2023-11-03 14:20:00,16.93,16.93,16.92,16.93,46700.0,15.6561,15.6561,15.6468,15.6561,46700.0
2023-11-03 14:25:00,16.93,16.95,16.92,16.95,93785.0,15.6561,15.6746,15.6468,15.6746,93785.0
2023-11-03 14:30:00,16.95,16.96,16.94,16.95,101699.0,15.6746,15.6838,15.6653,15.6746,101699.0
2023-11-03 14:35:00,16.95,16.97,16.94,16.96,84020.0,15.6746,15.6931,15.6653,15.6838,84020.0
2023-11-03 14:40:00,16.96,16.97,16.95,16.97,84202.0,15.6838,15.6931,15.6746,15.6931,84202.0
2023-11-03 14:45:00,16.96,16.97,16.96,16.97,39621.0,15.6838,15.6931,15.6838,15.6931,39621.0
2023-11-03 14:50:00,16.96,16.98,16.96,16.96,186591.0,15.6838,15.7023,15.6838,15.6838,186591.0
2023-11-03 14:55:00,16.96,16.97,16.95,16.96,63136.0,15.6838,15.6931,15.6746,15.6838,63136.0
2023-11-03 15:00:00,16.96,16.96,16.93,16.93,172099.0,15.6838,15.6838,15.6561,15.6561,172099.0
2023-11-03 15:05:00,16.93,16.94,16.91,16.93,202510.0,15.6561,15.6653,15.6376,15.6561,202510.0
2023-11-03 15:10:00,16.93,16.93,16.89,16.91,178840.0,15.6561,15.6561,15.6191,15.6376,178840.0
2023-11-03 15:15:00,16.92,16.93,16.91,16.93,111216.0,15.6468,15.6561,15.6376,15.6561,111216.0
2023-11-03 15:20:00,16.93,16.93,16.91,16.92,113137.0,15.6561,15.6561,15.6376,15.6468,113137.0
2023-11-03 15:25:00,16.91,16.92,16.89,16.89,278311.0,15.6376,15.6468,15.6191,15.6191,278311.0
2023-11-03 15:30:00,16.89,16.91,16.88,16.91,339680.0,15.6191,15.6376,15.6099,15.6376,339680.0
2023-11-03 15:35:00,16.91,16.92,16.9,16.91,150633.0,15.6376,15.6468,15.6283,15.6376,150633.0
2023-11-03 15:40:00,16.91,16.92,16.89,16.9,289602.0,15.6376,15.6468,15.6191,15.6283,289602.0
2023-11-03 15:45:00,16.9,16.91,16.88,16.88,142780.0,15.6283,15.6376,15.6099,15.6099,142780.0
2023-11-03 15:50:00,16.88,16.89,16.87,16.87,253854.0,15.6099,15.6191,15.6006,15.6006,253854.0
2023-11-03 15:55:00,16.87,16.88,16.85,16.87,701970.0,15.6006,15.6099,15.5821,15.6006,701970.0
2023-11-06 09:30:00,16.94,16.94,16.89,16.91,182514.0,15.6653,15.6653,15.6191,15.6376,182514.0
2023-11-06 09:35:00,16.91,16.92,16.8,16.82,151876.0,15.6376,15.6468,15.5359,15.5544,151876.0
2023-11-06 09:40:00,16.82,16.82,16.77,16.81,105964.0,15.5544,15.5544,15.5081,15.5451,105964.0
2023-11-06 09:45:00,16.8,16.83,16.79,16.82,93887.0,15.5359,15.5636,15.5266,15.5544,93887.0
2023-11-06 09:50:00,16.82,16.83,16.79,16.83,121083.0,15.5544,15.5636,15.5266,15.5636,121083.0
2023-11-06 09:55:00,16.83,16.86,16.83,16.84,78705.0,15.5636,15.5914,15.5636,15.5729,78705.0
2023-11-06 10:00:00,16.85,16.87,16.84,16.86,78401.0,15.5821,15.6006,15.5729,15.5914,78401.0
2023-11-06 10:05:00,16.85,16.86,16.83,16.84,85788.0,15.5821,15.5914,15.5636,15.5729,85788.0
2023-11-06 10:10:00,16.83,16.84,16.81,16.84,76915.0,15.5636,15.5729,15.5451,15.5729,76915.0
2023-11-06 10:15:00,16.84,16.88,16.82,16.87,140526.0,15.5729,15.6099,15.5544,15.6006,140526.0
2023-11-06 10:20:00,16.87,16.88,16.86,16.87,78898.0,15.6006,15.6099,15.5914,15.6006,78898.0
2023-11-06 10:25:00,16.87,16.88,16.86,16.88,39803.0,15.6006,15.6099,15.5914,15.6099,39803.0
2023-11-06 10:30:00,16.88,16.89,16.86,16.87,104965.0,15.6099,15.6191,15.5914,15.6006,104965.0
2023-11-06 10:35:00,16.87,16.88,16.86,16.88,103179.0,15.6006,15.6099,15.5914,15.6099,103179.0
2023-11-06 10:40:00,16.88,16.88,16.86,16.87,115196.0,15.6099,15.6099,15.5914,15.6006,115196.0
2023-11-06 10:45:00,16.87,16.88,16.85,16.86,175357.0,15.6006,15.6099,15.5821,15.5914,175357.0
2023-11-06 10:50:00,16.86,16.87,16.84,16.87,90537.0,15.5914,15.6006,15.5729,15.6006,90537.0
2023-11-06 10:55:00,16.87,16.87,16.86,16.87,66635.0,15.6006,15.6006,15.5914,15.6006,66635.0
2023-11-06 11:00:00,16.87,16.88,16.85,16.86,121229.0,15.6006,15.6099,15.5821,15.5914,121229.0
2023-11-06 11:05:00,16.86,16.87,16.85,16.87,125896.0,15.5914,15.6006,15.5821,15.6006,125896.0
2023-11-06 11:10:00,16.86,16.87,16.84,16.85,102891.0,15.5914,15.6006,15.5729,15.5821,102891.0
2023-11-06 11:15:00,16.86,16.86,16.82,16.82,205518.0,15.5914,15.5914,15.5544,15.5544,205518.0
2023-11-06 11:20:00,16.82,16.82,16.8,16.82,159126.0,15.5544,15.5544,15.5359,15.5544,159126.0
2023-11-06 11:25:00,16.82,16.84,16.82,16.82,167428.0,15.5544,15.5729,15.5544,15.5544,167428.0
2023-11-06 11:30:00,16.82,16.83,16.81,16.81,90743.0,15.5544,15.5636,15.5451,15.5451,90743.0
2023-11-06 11:35:00,16.82,16.83,16.81,16.82,85850.0,15.5544,15.5636,15.5451,15.5544,85850.0
2023-11-06 11:40:00,16.82,16.83,16.81,16.82,98482.0,15.5544,15.5636,15.5451,15.5544,98482.0
2023-11-06 11:45:00,16.81,16.82,16.79,16.82,158515.0,15.5451,15.5544,15.5266,15.5544,158515.0
2023-11-06 11:50:00,16.82,16.82,16.79,16.8,112640.0,15.5544,15.5544,15.5266,15.5359,112640.0
2023-11-06 11:55:00,16.8,16.81,16.79,16.8,94120.0,15.5359,15.5451,15.5266,15.5359,94120.0
2023-11-06 12:00:00,16.8,16.82,16.8,16.8,47214.0,15.5359,15.5544,15.5359,15.5359,47214.0
2023-11-06 12:05:00,16.8,16.81,16.77,16.78,120020.0,15.5359,15.5451,15.5081,15.5174,120020.0
2023-11-06 12:10:00,16.78,16.79,16.77,16.79,81388.0,15.5174,15.5266,15.5081,15.5266,81388.0
2023-11-06 12:15:00,16.79,16.8,16.78,16.8,81434.0,15.5266,15.5359,15.5174,15.5359,81434.0
2023-11-06 12:20:00,16.8,16.8,16.76,16.76,62705.0,15.5359,15.5359,15.4989,15.4989,62705.0
2023-11-06 12:25:00,16.76,16.77,16.73,16.73,69192.0,15.4989,15.5081,15.4711,15.4711,69192.0
2023-11-06 12:30:00,16.73,16.75,16.73,16.75,149726.0,15.4711,15.4896,15.4711,15.4896,149726.0
2023-11-06 12:35:00,16.75,16.75,16.73,16.75,77497.0,15.4896,15.4896,15.4711,15.4896,77497.0
2023-11-06 12:40:00,16.75,16.76,16.73,16.74,127682.0,15.4896,15.4989,15.4711,15.4804,127682.0
2023-11-06 12:45:00,16.74,16.75,16.72,16.73,109156.0,15.4804,15.4896,15.4619,15.4711,109156.0
2023-11-06 12:50:00,16.73,16.74,16.71,16.71,58312.0,15.4711,15.4804,15.4526,15.4526,58312.0
2023-11-06 12:55:00,16.71,16.72,16.7,16.71,112958.0,15.4526,15.4619,15.4434,15.4526,112958.0
2023-11-06 13:00:00,16.71,16.72,16.67,16.69,147878.0,15.4526,15.4619,15.4157,15.4342,147878.0
2023-11-06 13:05:00,16.69,16.7,16.66,16.66,94617.0,15.4342,15.4434,15.4064,15.4064,94617.0
2023-11-06 13:10:00,16.66,16.69,16.66,16.69,79647.0,15.4064,15.4342,15.4064,15.4342,79647.0
2023-11-06 13:15:00,16.69,16.7,16.67,16.69,191371.0,15.4342,15.4434,15.4157,15.4342,191371.0
2023-11-06 13:20:00,16.69,16.7,16.67,16.7,99644.0,15.4342,15.4434,15.4157,15.4434,99644.0
2023-11-06 13:25:00,16.7,16.71,16.69,16.7,78221.0,15.4434,15.4526,15.4342,15.4434,78221.0
2023-11-06 13:30:00,16.7,16.7,16.67,16.69,117365.0,15.4434,15.4434,15.4157,15.4342,117365.0
2023-11-06 13:35:00,16.69,16.69,16.67,16.69,48897.0,15.4342,15.4342,15.4157,15.4342,48897.0
2023-11-06 13:40:00,16.68,16.69,16.67,16.67,51353.0,15.4249,15.4342,15.4157,15.4157,51353.0
2023-11-06 13:45:00,16.68,16.68,16.67,16.67,9180.0,15.4249,15.4249,15.4157,15.4157,9180.0
2023-11-06 13:50:00,16.67,16.68,16.65,16.66,106236.0,15.4157,15.4249,15.3972,15.4064,106236.0
2023-11-06 13:55:00,16.66,16.68,16.65,16.68,37267.0,15.4064,15.4249,15.3972,15.4249,37267.0
2023-11-06 14:00:00,16.68,16.68,16.66,16.68,45768.0,15.4249,15.4249,15.4064,15.4249,45768.0
2023-11-06 14:05:00,16.68,16.68,16.65,16.67,72262.0,15.4249,15.4249,15.3972,15.4157,72262.0
2023-11-06 14:10:00,16.66,16.67,16.65,16.67,62093.0,15.4064,15.4157,15.3972,15.4157,62093.0
2023-11-06 14:15:00,16.67,16.68,16.66,16.68,43564.0,15.4157,15.4249,15.4064,15.4249,43564.0
2023-11-06 14:20:00,16.68,16.7,16.67,16.69,93802.0,15.4249,15.4434,15.4157,15.4342,93802.0
2023-11-06 14:25:00,16.69,16.7,16.68,16.69,73567.0,15.4342,15.4434,15.4249,15.4342,73567.0
2023-11-06 14:30:00,16.7,16.72,16.69,16.72,121014.0,15.4434,15.4619,15.4342,15.4619,121014.0
2023-11-06 14:35:00,16.72,16.73,16.69,16.71,142576.0,15.4619,15.4711,15.4342,15.4526,142576.0
2023-11-06 14:40:00,16.7,16.73,16.7,16.72,31477.0,15.4434,15.4711,15.4434,15.4619,31477.0
2023-11-06 14:45:00,16.73,16.73,16.7,16.71,69694.0,15.4711,15.4711,15.4434,15.4526,69694.0
2023-11-06 14:50:00,16.71,16.71,16.7,16.7,37986.0,15.4526,15.4526,15.4434,15.4434,37986.0
2023-11-06 14:55:00,16.71,16.71,16.7,16.71,50073.0,15.4526,15.4526,15.4434,15.4526,50073.0
2023-11-06 15:00:00,16.71,16.71,16.68,16.69,91877.0,15.4526,15.4526,15.4249,15.4342,91877.0
2023-11-06 15:05:00,16.7,16.7,16.68,16.69,29325.0,15.4434,15.4434,15.4249,15.4342,29325.0
2023-11-06 15:10:00,16.69,16.7,16.68,16.69,55172.0,15.4342,15.4434,15.4249,15.4342,55172.0
2023-11-06 15:15:00,16.7,16.71,16.69,16.7,88008.0,15.4434,15.4526,15.4342,15.4434,88008.0
2023-11-06 15:20:00,16.7,16.71,16.69,16.71,97499.0,15.4434,15.4526,15.4342,15.4526,97499.0
2023-11-06 15:25:00,16.71,16.71,16.69,16.71,56565.0,15.4526,15.4526,15.4342,15.4526,56565.0
2023-11-06 15:30:00,16.71,16.72,16.7,16.72,61639.0,15.4526,15.4619,15.4434,15.4619,61639.0
2023-11-06 15:35:00,16.72,16.72,16.71,16.71,45128.0,15.4619,15.4619,15.4526,15.4526,45128.0
2023-11-06 15:40:00,16.72,16.73,16.7,16.71,111341.0,15.4619,15.4711,15.4434,15.4526,111341.0
2023-11-06 15:45:00,16.71,16.73,16.7,16.72,218953.0,15.4526,15.4711,15.4434,15.4619,218953.0
2023-11-06 15:50:00,16.73,16.73,16.69,16.7,323468.0,15.4711,15.4711,15.4342,15.4434,323468.0
2023-11-06 15:55:00,16.7,16.7,16.66,16.67,1368261.0,15.4434,15.4434,15.4064,15.4157,1368261.0
2023-11-07 09:30:00,16.53,16.59,16.47,16.58,359387.0,15.2862,15.3417,15.2307,15.3324,359387.0
2023-11-07 09:35:00,16.58,16.62,16.55,16.57,156753.0,15.3324,15.3694,15.3047,15.3232,156753.0
2023-11-07 09:40:00,16.57,16.57,16.52,16.54,89025.0,15.3232,15.3232,15.2769,15.2954,89025.0
2023-11-07 09:45:00,16.55,16.58,16.52,16.53,224021.0,15.3047,15.3324,15.2769,15.2862,224021.0
2023-11-07 09:50:00,16.53,16.55,16.51,16.51,83240.0,15.2862,15.3047,15.2677,15.2677,83240.0
2023-11-07 09:55:00,16.52,16.52,16.46,16.47,195457.0,15.2769,15.2769,15.2215,15.2307,195457.0
2023-11-07 10:00:00,16.48,16.53,16.45,16.5,177562.0,15.24,15.2862,15.2122,15.2584,177562.0
2023-11-07 10:05:00,16.5,16.53,16.49,16.51,192630.0,15.2584,15.2862,15.2492,15.2677,192630.0
2023-11-07 10:10:00,16.52,16.54,16.5,16.52,188090.0,15.2769,15.2954,15.2584,15.2769,188090.0
2023-11-07 10:15:00,16.52,16.52,16.46,16.48,138074.0,15.2769,15.2769,15.2215,15.24,138074.0
2023-11-07 10:20:00,16.48,16.48,16.45,16.46,106312.0,15.24,15.24,15.2122,15.2215,106312.0
2023-11-07 10:25:00,16.45,16.49,16.44,16.47,184936.0,15.2122,15.2492,15.203,15.2307,184936.0
2023-11-07 10:30:00,16.46,16.49,16.44,16.48,154031.0,15.2215,15.2492,15.203,15.24,154031.0
2023-11-07 10:35:00,16.48,16.51,16.47,16.5,119988.0,15.24,15.2677,15.2307,15.2584,119988.0
2023-11-07 10:40:00,16.49,16.53,16.47,16.53,374493.0,15.2492,15.2862,15.2307,15.2862,374493.0
2023-11-07 10:45:00,16.53,16.54,16.5,16.51,739053.0,15.2862,15.2954,15.2584,15.2677,739053.0
2023-11-07 10:50:00,16.51,16.51,16.44,16.44,98220.0,15.2677,15.2677,15.203,15.203,98220.0
2023-11-07 10:55:00,16.44,16.45,16.43,16.45,214067.0,15.203,15.2122,15.1937,15.2122,214067.0
2023-11-07 11:00:00,16.44,16.45,16.42,16.43,80073.0,15.203,15.2122,15.1845,15.1937,80073.0
2023-11-07 11:05:00,16.43,16.43,16.4,16.41,136001.0,15.1937,15.1937,15.166,15.1752,136001.0
2023-11-07 11:10:00,16.4,16.44,16.4,16.44,95554.0,15.166,15.203,15.166,15.203,95554.0
2023-11-07 11:15:00,16.44,16.46,16.43,16.45,87682.0,15.203,15.2215,15.1937,15.2122,87682.0
2023-11-07 11:20:00,16.45,16.45,16.43,16.45,95590.0,15.2122,15.2122,15.1937,15.2122,95590.0
2023-11-07 11:25:00,16.45,16.45,16.43,16.45,98406.0,15.2122,15.2122,15.1937,15.2122,98406.0
2023-11-07 11:30:00,16.45,16.46,16.43,16.44,141873.0,15.2122,15.2215,15.1937,15.203,141873.0
2023-11-07 11:35:00,16.45,16.45,16.44,16.45,48598.0,15.2122,15.2122,15.203,15.2122,48598.0
2023-11-07 11:40:00,16.45,16.47,16.44,16.46,75339.0,15.2122,15.2307,15.203,15.2215,75339.0
2023-11-07 11:45:00,16.47,16.47,16.45,16.46,63204.0,15.2307,15.2307,15.2122,15.2215,63204.0
2023-11-07 11:50:00,16.46,16.48,16.45,16.46,79436.0,15.2215,15.24,15.2122,15.2215,79436.0
2023-11-07 11:55:00,16.46,16.46,16.44,16.46,41927.0,15.2215,15.2215,15.203,15.2215,41927.0
2023-11-07 12:00:00,16.46,16.47,16.45,16.46,33921.0,15.2215,15.2307,15.2122,15.2215,33921.0
2023-11-07 12:05:00,16.46,16.47,16.45,16.45,24649.0,15.2215,15.2307,15.2122,15.2122,24649.0
2023-11-07 12:10:00,16.46,16.47,16.44,16.45,104366.0,15.2215,15.2307,15.203,15.2122,104366.0
2023-11-07 12:15:00,16.44,16.46,16.44,16.45,17596.0,15.203,15.2215,15.203,15.2122,17596.0
2023-11-07 12:20:00,16.45,16.46,16.45,16.46,34121.0,15.2122,15.2215,15.2122,15.2215,34121.0
2023-11-07 12:25:00,16.46,16.47,16.45,16.45,158999.0,15.2215,15.2307,15.2122,15.2122,158999.0
2023-11-07 12:30:00,16.45,16.46,16.43,16.45,104922.0,15.2122,15.2215,15.1937,15.2122,104922.0
2023-11-07 12:35:00,16.45,16.46,16.43,16.46,166665.0,15.2122,15.2215,15.1937,15.2215,166665.0
2023-11-07 12:40:00,16.46,16.47,16.45,16.46,70029.0,15.2215,15.2307,15.2122,15.2215,70029.0
2023-11-07 12:45:00,16.46,16.48,16.45,16.46,97001.0,15.2215,15.24,15.2122,15.2215,97001.0
2023-11-07 12:50:00,16.46,16.47,16.46,16.47,28955.0,15.2215,15.2307,15.2215,15.2307,28955.0
2023-11-07 12:55:00,16.46,16.49,16.46,16.48,70987.0,15.2215,15.2492,15.2215,15.24,70987.0
2023-11-07 13:00:00,16.49,16.5,16.48,16.5,47904.0,15.2492,15.2584,15.24,15.2584,47904.0
2023-11-07 13:05:00,16.5,16.5,16.48,16.5,107317.0,15.2584,15.2584,15.24,15.2584,107317.0
2023-11-07 13:10:00,16.5,16.53,16.49,16.53,107999.0,15.2584,15.2862,15.2492,15.2862,107999.0
2023-11-07 13:15:00,16.53,16.56,16.52,16.55,186744.0,15.2862,15.3139,15.2769,15.3047,186744.0
2023-11-07 13:20:00,16.55,16.56,16.54,16.55,467220.0,15.3047,15.3139,15.2954,15.3047,467220.0
2023-11-07 13:25:00,16.55,16.59,16.55,16.58,326432.0,15.3047,15.3417,15.3047,15.3324,326432.0
2023-11-07 13:30:00,16.58,16.59,16.57,16.59,93702.0,15.3324,15.3417,15.3232,15.3417,93702.0
2023-11-07 13:35:00,16.59,16.6,16.57,16.59,192896.0,15.3417,15.3509,15.3232,15.3417,192896.0
2023-11-07 13:40:00,16.59,16.63,16.58,16.61,304853.0,15.3417,15.3787,15.3324,15.3602,304853.0
2023-11-07 13:45:00,16.61,16.62,16.6,16.61,148896.0,15.3602,15.3694,15.3509,15.3602,148896.0
2023-11-07 13:50:00,16.61,16.62,16.6,16.6,130902.0,15.3602,15.3694,15.3509,15.3509,130902.0
2023-11-07 13:55:00,16.61,16.63,16.6,16.6,298192.0,15.3602,15.3787,15.3509,15.3509,298192.0
2023-11-07 14:00:00,16.61,16.61,16.59,16.6,123267.0,15.3602,15.3602,15.3417,15.3509,123267.0
2023-11-07 14:05:00,16.6,16.6,16.57,16.57,157572.0,15.3509,15.3509,15.3232,15.3232,157572.0
2023-11-07 14:10:00,16.57,16.6,16.57,16.6,136650.0,15.3232,15.3509,15.3232,15.3509,136650.0
2023-11-07 14:15:00,16.6,16.61,16.59,16.59,126666.0,15.3509,15.3602,15.3417,15.3417,126666.0
2023-11-07 14:20:00,16.59,16.6,16.58,16.59,464949.0,15.3417,15.3509,15.3324,15.3417,464949.0
2023-11-07 14:25:00,16.59,16.59,16.56,16.57,247497.0,15.3417,15.3417,15.3139,15.3232,247497.0
2023-11-07 14:30:00,16.57,16.57,16.55,16.55,198945.0,15.3232,15.3232,15.3047,15.3047,198945.0
2023-11-07 14:35:00,16.55,16.56,16.54,16.54,176569.0,15.3047,15.3139,15.2954,15.2954,176569.0
2023-11-07 14:40:00,16.54,16.54,16.5,16.5,163761.0,15.2954,15.2954,15.2584,15.2584,163761.0
2023-11-07 14:45:00,16.5,16.51,16.49,16.49,188564.0,15.2584,15.2677,15.2492,15.2492,188564.0
2023-11-07 14:50:00,16.49,16.51,16.48,16.5,245492.0,15.2492,15.2677,15.24,15.2584,245492.0
2023-11-07 14:55:00,16.5,16.51,16.49,16.51,139714.0,15.2584,15.2677,15.2492,15.2677,139714.0
2023-11-07 15:00:00,16.51,16.51,16.5,16.51,123559.0,15.2677,15.2677,15.2584,15.2677,123559.0
2023-11-07 15:05:00,16.51,16.51,16.48,16.48,137411.0,15.2677,15.2677,15.24,15.24,137411.0
2023-11-07 15:10:00,16.48,16.51,16.48,16.51,143128.0,15.24,15.2677,15.24,15.2677,143128.0
2023-11-07 15:15:00,16.51,16.51,16.5,16.5,129841.0,15.2677,15.2677,15.2584,15.2584,129841.0
2023-11-07 15:20:00,16.5,16.51,16.5,16.51,109059.0,15.2584,15.2677,15.2584,15.2677,109059.0
2023-11-07 15:25:00,16.51,16.51,16.5,16.51,167282.0,15.2677,15.2677,15.2584,15.2677,167282.0
2023-11-07 15:30:00,16.51,16.55,16.5,16.55,312312.0,15.2677,15.3047,15.2584,15.3047,312312.0
2023-11-07 15:35:00,16.55,16.56,16.54,16.56,167401.0,15.3047,15.3139,15.2954,15.3139,167401.0
2023-11-07 15:40:00,16.55,16.58,16.55,16.58,232315.0,15.3047,15.3324,15.3047,15.3324,232315.0
2023-11-07 15:45:00,16.57,16.6,16.57,16.6,336386.0,15.3232,15.3509,15.3232,15.3509,336386.0
2023-11-07 15:50:00,16.6,16.6,16.56,16.57,641361.0,15.3509,15.3509,15.3139,15.3232,641361.0
2023-11-07 15:55:00,16.57,16.57,16.54,16.54,1577631.0,15.3232,15.3232,15.2954,15.2954,1577631.0
2023-11-08 09:30:00,16.47,16.51,16.41,16.41,272776.0,15.2307,15.2677,15.1752,15.1752,272776.0
2023-11-08 09:35:00,16.41,16.43,16.39,16.41,93728.0,15.1752,15.1937,15.1567,15.1752,93728.0
2023-11-08 09:40:00,16.42,16.51,16.39,16.51,132038.0,15.1845,15.2677,15.1567,15.2677,132038.0
2023-11-08 09:45:00,16.5,16.5,16.44,16.48,65337.0,15.2584,15.2584,15.203,15.24,65337.0
2023-11-08 09:50:00,16.48,16.49,16.45,16.46,101689.0,15.24,15.2492,15.2122,15.2215,101689.0
2023-11-08 09:55:00,16.46,16.47,16.41,16.42,61788.0,15.2215,15.2307,15.1752,15.1845,61788.0
2023-11-08 10:00:00,16.42,16.43,16.38,16.4,144423.0,15.1845,15.1937,15.1475,15.166,144423.0
2023-11-08 10:05:00,16.39,16.4,16.37,16.39,96780.0,15.1567,15.166,15.1382,15.1567,96780.0
2023-11-08 10:10:00,16.39,16.41,16.35,16.37,138670.0,15.1567,15.1752,15.1197,15.1382,138670.0
2023-11-08 10:15:00,16.37,16.4,16.35,16.39,82004.0,15.1382,15.166,15.1197,15.1567,82004.0
2023-11-08 10:20:00,16.39,16.4,16.37,16.39,108705.0,15.1567,15.166,15.1382,15.1567,108705.0
2023-11-08 10:25:00,16.39,16.41,16.38,16.41,215258.0,15.1567,15.1752,15.1475,15.1752,215258.0
2023-11-08 10:30:00,16.41,16.43,16.4,16.42,82417.0,15.1752,15.1937,15.166,15.1845,82417.0
2023-11-08 10:35:00,16.41,16.44,16.41,16.43,68318.0,15.1752,15.203,15.1752,15.1937,68318.0
2023-11-08 10:40:00,16.42,16.46,16.42,16.45,109325.0,15.1845,15.2215,15.1845,15.2122,109325.0
2023-11-08 10:45:00,16.45,16.45,16.42,16.44,76229.0,15.2122,15.2122,15.1845,15.203,76229.0
2023-11-08 10:50:00,16.44,16.44,16.41,16.41,119450.0,15.203,15.203,15.1752,15.1752,119450.0
2023-11-08 10:55:00,16.41,16.42,16.39,16.41,87801.0,15.1752,15.1845,15.1567,15.1752,87801.0
2023-11-08 11:00:00,16.41,16.44,16.4,16.43,124631.0,15.1752,15.203,15.166,15.1937,124631.0
2023-11-08 11:05:00,16.42,16.43,16.41,16.41,36216.0,15.1845,15.1937,15.1752,15.1752,36216.0
2023-11-08 11:10:00,16.42,16.44,16.41,16.44,123940.0,15.1845,15.203,15.1752,15.203,123940.0
2023-11-08 11:15:00,16.44,16.46,16.42,16.44,188249.0,15.203,15.2215,15.1845,15.203,188249.0
2023-11-08 11:20:00,16.43,16.44,16.4,16.41,129712.0,15.1937,15.203,15.166,15.1752,129712.0
2023-11-08 11:25:00,16.41,16.41,16.37,16.39,219721.0,15.1752,15.1752,15.1382,15.1567,219721.0
2023-11-08 11:30:00,16.39,16.4,16.37,16.38,355937.0,15.1567,15.166,15.1382,15.1475,355937.0
2023-11-08 11:35:00,16.38,16.42,16.37,16.41,202000.0,15.1475,15.1845,15.1382,15.1752,202000.0
2023-11-08 11:40:00,16.41,16.41,16.39,16.39,96214.0,15.1752,15.1752,15.1567,15.1567,96214.0
2023-11-08 11:45:00,16.39,16.4,16.38,16.38,118480.0,15.1567,15.166,15.1475,15.1475,118480.0
2023-11-08 11:50:00,16.39,16.39,16.36,16.37,115560.0,15.1567,15.1567,15.129,15.1382,115560.0
2023-11-08 11:55:00,16.36,16.38,16.35,16.38,143529.0,15.129,15.1475,15.1197,15.1475,143529.0
2023-11-08 12:00:00,16.37,16.38,16.35,16.35,136121.0,15.1382,15.1475,15.1197,15.1197,136121.0
2023-11-08 12:05:00,16.36,16.36,16.31,16.34,164540.0,15.129,15.129,15.0827,15.1105,164540.0
2023-11-08 12:10:00,16.34,16.35,16.33,16.35,94196.0,15.1105,15.1197,15.1012,15.1197,94196.0
2023-11-08 12:15:00,16.35,16.35,16.32,16.32,65868.0,15.1197,15.1197,15.092,15.092,65868.0
2023-11-08 12:20:00,16.33,16.34,16.32,16.34,82709.0,15.1012,15.1105,15.092,15.1105,82709.0
2023-11-08 12:25:00,16.34,16.36,16.33,16.36,77735.0,15.1105,15.129,15.1012,15.129,77735.0
2023-11-08 12:30:00,16.35,16.35,16.32,16.32,83780.0,15.1197,15.1197,15.092,15.092,83780.0
2023-11-08 12:35:00,16.33,16.35,16.32,16.35,89026.0,15.1012,15.1197,15.092,15.1197,89026.0
2023-11-08 12:40:00,16.35,16.35,16.33,16.35,73184.0,15.1197,15.1197,15.1012,15.1197,73184.0
2023-11-08 12:45:00,16.35,16.36,16.34,16.34,71076.0,15.1197,15.129,15.1105,15.1105,71076.0
2023-11-08 12:50:00,16.34,16.35,16.34,16.35,29598.0,15.1105,15.1197,15.1105,15.1197,29598.0
2023-11-08 12:55:00,16.35,16.36,16.34,16.36,98549.0,15.1197,15.129,15.1105,15.129,98549.0
2023-11-08 13:00:00,16.36,16.38,16.35,16.37,118139.0,15.129,15.1475,15.1197,15.1382,118139.0
2023-11-08 13:05:00,16.37,16.38,16.34,16.35,64178.0,15.1382,15.1475,15.1105,15.1197,64178.0
2023-11-08 13:10:00,16.35,16.35,16.34,16.35,36084.0,15.1197,15.1197,15.1105,15.1197,36084.0
2023-11-08 13:15:00,16.35,16.35,16.32,16.32,182822.0,15.1197,15.1197,15.092,15.092,182822.0
2023-11-08 13:20:00,16.32,16.34,16.32,16.33,37619.0,15.092,15.1105,15.092,15.1012,37619.0
2023-11-08 13:25:00,16.33,16.34,16.32,16.33,57297.0,15.1012,15.1105,15.092,15.1012,57297.0
2023-11-08 13:30:00,16.34,16.35,16.33,16.35,68031.0,15.1105,15.1197,15.1012,15.1197,68031.0
2023-11-08 13:35:00,16.34,16.37,16.34,16.36,99183.0,15.1105,15.1382,15.1105,15.129,99183.0
2023-11-08 13:40:00,16.36,16.36,16.35,16.35,23110.0,15.129,15.129,15.1197,15.1197,23110.0
2023-11-08 13:45:00,16.36,16.36,16.35,16.36,24650.0,15.129,15.129,15.1197,15.129,24650.0
2023-11-08 13:50:00,16.36,16.36,16.35,16.36,31870.0,15.129,15.129,15.1197,15.129,31870.0
2023-11-08 13:55:00,16.36,16.37,16.35,16.37,43584.0,15.129,15.1382,15.1197,15.1382,43584.0
2023-11-08 14:00:00,16.37,16.39,16.36,16.39,81589.0,15.1382,15.1567,15.129,15.1567,81589.0
2023-11-08 14:05:00,16.39,16.39,16.38,16.39,13729.0,15.1567,15.1567,15.1475,15.1567,13729.0
2023-11-08 14:10:00,16.38,16.39,16.37,16.38,38317.0,15.1475,15.1567,15.1382,15.1475,38317.0
2023-11-08 14:15:00,16.38,16.38,16.36,16.38,107267.0,15.1475,15.1475,15.129,15.1475,107267.0
2023-11-08 14:20:00,16.37,16.37,16.36,16.37,50414.0,15.1382,15.1382,15.129,15.1382,50414.0
2023-11-08 14:25:00,16.37,16.37,16.36,16.36,52650.0,15.1382,15.1382,15.129,15.129,52650.0
2023-11-08 14:30:00,16.37,16.37,16.34,16.35,108496.0,15.1382,15.1382,15.1105,15.1197,108496.0
2023-11-08 14:35:00,16.35,16.36,16.34,16.36,41065.0,15.1197,15.129,15.1105,15.129,41065.0
2023-11-08 14:40:00,16.36,16.37,16.35,16.36,82505.0,15.129,15.1382,15.1197,15.129,82505.0
2023-11-08 14:45:00,16.36,16.36,16.35,16.35,36966.0,15.129,15.129,15.1197,15.1197,36966.0
2023-11-08 14:50:00,16.36,16.36,16.33,16.36,89565.0,15.129,15.129,15.1012,15.129,89565.0
2023-11-08 14:55:00,16.36,16.36,16.34,16.35,73081.0,15.129,15.129,15.1105,15.1197,73081.0
2023-11-08 15:00:00,16.35,16.35,16.34,16.35,34818.0,15.1197,15.1197,15.1105,15.1197,34818.0
2023-11-08 15:05:00,16.35,16.35,16.33,16.33,77529.0,15.1197,15.1197,15.1012,15.1012,77529.0
2023-11-08 15:10:00,16.34,16.34,16.32,16.34,95431.0,15.1105,15.1105,15.092,15.1105,95431.0
2023-11-08 15:15:00,16.34,16.36,16.33,16.36,69091.0,15.1105,15.129,15.1012,15.129,69091.0
2023-11-08 15:20:00,16.36,16.37,16.35,16.37,58105.0,15.129,15.1382,15.1197,15.1382,58105.0
2023-11-08 15:25:00,16.37,16.37,16.34,16.35,103017.0,15.1382,15.1382,15.1105,15.1197,103017.0
2023-11-08 15:30:00,16.35,16.35,16.33,16.35,232717.0,15.1197,15.1197,15.1012,15.1197,232717.0
2023-11-08 15:35:00,16.35,16.36,16.33,16.34,172226.0,15.1197,15.129,15.1012,15.1105,172226.0
2023-11-08 15:40:00,16.34,16.36,16.33,16.36,192278.0,15.1105,15.129,15.1012,15.129,192278.0
2023-11-08 15:45:00,16.36,16.37,16.35,16.37,186583.0,15.129,15.1382,15.1197,15.1382,186583.0
2023-11-08 15:50:00,16.37,16.37,16.34,16.35,313673.0,15.1382,15.1382,15.1105,15.1197,313673.0
2023-11-08 15:55:00,16.35,16.35,16.34,16.35,748323.0,15.1197,15.1197,15.1105,15.1197,748323.0
2023-11-09 09:30:00,16.42,16.44,16.37,16.42,125289.0,15.1845,15.203,15.1382,15.1845,125289.0
2023-11-09 09:35:00,16.42,16.43,16.36,16.38,63567.0,15.1845,15.1937,15.129,15.1475,63567.0
2023-11-09 09:40:00,16.37,16.39,16.35,16.36,82412.0,15.1382,15.1567,15.1197,15.129,82412.0
2023-11-09 09:45:00,16.36,16.37,16.3,16.34,325566.0,15.129,15.1382,15.0735,15.1105,325566.0
2023-11-09 09:50:00,16.34,16.36,16.31,16.34,256944.0,15.1105,15.129,15.0827,15.1105,256944.0
2023-11-09 09:55:00,16.34,16.37,16.33,16.34,131764.0,15.1105,15.1382,15.1012,15.1105,131764.0
2023-11-09 10:00:00,16.34,16.35,16.32,16.34,133095.0,15.1105,15.1197,15.092,15.1105,133095.0
2023-11-09 10:05:00,16.34,16.34,16.32,16.33,99540.0,15.1105,15.1105,15.092,15.1012,99540.0
2023-11-09 10:10:00,16.32,16.33,16.31,16.32,81404.0,15.092,15.1012,15.0827,15.092,81404.0
2023-11-09 10:15:00,16.32,16.35,16.31,16.32,98995.0,15.092,15.1197,15.0827,15.092,98995.0
2023-11-09 10:20:00,16.32,16.33,16.3,16.32,99529.0,15.092,15.1012,15.0735,15.092,99529.0
2023-11-09 10:25:00,16.32,16.34,16.32,16.34,162445.0,15.092,15.1105,15.092,15.1105,162445.0
2023-11-09 10:30:00,16.34,16.36,16.33,16.34,216390.0,15.1105,15.129,15.1012,15.1105,216390.0
2023-11-09 10:35:00,16.34,16.34,16.31,16.32,120360.0,15.1105,15.1105,15.0827,15.092,120360.0
2023-11-09 10:40:00,16.32,16.33,16.31,16.32,91743.0,15.092,15.1012,15.0827,15.092,91743.0
2023-11-09 10:45:00,16.32,16.33,16.31,16.32,90538.0,15.092,15.1012,15.0827,15.092,90538.0
2023-11-09 10:50:00,16.32,16.35,16.32,16.32,92287.0,15.092,15.1197,15.092,15.092,92287.0
2023-11-09 10:55:00,16.32,16.33,16.31,16.32,127629.0,15.092,15.1012,15.0827,15.092,127629.0
2023-11-09 11:00:00,16.32,16.33,16.3,16.31,107659.0,15.092,15.1012,15.0735,15.0827,107659.0
2023-11-09 11:05:00,16.31,16.31,16.29,16.3,112042.0,15.0827,15.0827,15.0642,15.0735,112042.0
2023-11-09 11:10:00,16.29,16.3,16.27,16.27,95435.0,15.0642,15.0735,15.0458,15.0458,95435.0
2023-11-09 11:15:00,16.28,16.31,16.27,16.31,116553.0,15.055,15.0827,15.0458,15.0827,116553.0
2023-11-09 11:20:00,16.3,16.31,16.28,16.29,74927.0,15.0735,15.0827,15.055,15.0642,74927.0
2023-11-09 11:25:00,16.29,16.3,16.27,16.3,139398.0,15.0642,15.0735,15.0458,15.0735,139398.0
2023-11-09 11:30:00,16.29,16.3,16.27,16.27,82920.0,15.0642,15.0735,15.0458,15.0458,82920.0
2023-11-09 11:35:00,16.28,16.29,16.26,16.27,110396.0,15.055,15.0642,15.0365,15.0458,110396.0
2023-11-09 11:40:00,16.27,16.27,16.25,16.25,419900.0,15.0458,15.0458,15.0273,15.0273,419900.0
2023-11-09 11:45:00,16.25,16.27,16.25,16.27,159812.0,15.0273,15.0458,15.0273,15.0458,159812.0
2023-11-09 11:50:00,16.26,16.27,16.24,16.25,141032.0,15.0365,15.0458,15.018,15.0273,141032.0
2023-11-09 11:55:00,16.25,16.27,16.23,16.23,179791.0,15.0273,15.0458,15.0088,15.0088,179791.0
2023-11-09 12:00:00,16.23,16.26,16.23,16.25,150654.0,15.0088,15.0365,15.0088,15.0273,150654.0
2023-11-09 12:05:00,16.25,16.27,16.25,16.25,105863.0,15.0273,15.0458,15.0273,15.0273,105863.0
2023-11-09 12:10:00,16.25,16.27,16.24,16.27,109688.0,15.0273,15.0458,15.018,15.0458,109688.0
2023-11-09 12:15:00,16.27,16.29,16.26,16.29,103490.0,15.0458,15.0642,15.0365,15.0642,103490.0
2023-11-09 12:20:00,16.29,16.29,16.27,16.28,150960.0,15.0642,15.0642,15.0458,15.055,150960.0
2023-11-09 12:25:00,16.28,16.28,16.26,16.27,89220.0,15.055,15.055,15.0365,15.0458,89220.0
2023-11-09 12:30:00,16.27,16.29,16.26,16.29,81511.0,15.0458,15.0642,15.0365,15.0642,81511.0
2023-11-09 12:35:00,16.29,16.29,16.26,16.26,89141.0,15.0642,15.0642,15.0365,15.0365,89141.0
2023-11-09 12:40:00,16.27,16.27,16.25,16.25,63527.0,15.0458,15.0458,15.0273,15.0273,63527.0
2023-11-09 12:45:00,16.26,16.27,16.24,16.24,153028.0,15.0365,15.0458,15.018,15.018,153028.0
2023-11-09 12:50:00,16.25,16.27,16.24,16.26,72966.0,15.0273,15.0458,15.018,15.0365,72966.0
2023-11-09 12:55:00,16.27,16.28,16.26,16.26,101688.0,15.0458,15.055,15.0365,15.0365,101688.0
2023-11-09 13:00:00,16.27,16.27,16.21,16.24,163262.0,15.0458,15.0458,14.9903,15.018,163262.0
2023-11-09 13:05:00,16.24,16.25,16.2,16.21,140763.0,15.018,15.0273,14.981,14.9903,140763.0
2023-11-09 13:10:00,16.21,16.25,16.2,16.24,89190.0,14.9903,15.0273,14.981,15.018,89190.0
2023-11-09 13:15:00,16.24,16.25,16.21,16.21,104775.0,15.018,15.0273,14.9903,14.9903,104775.0
2023-11-09 13:20:00,16.21,16.23,16.21,16.22,127685.0,14.9903,15.0088,14.9903,14.9995,127685.0
2023-11-09 13:25:00,16.21,16.22,16.2,16.21,52734.0,14.9903,14.9995,14.981,14.9903,52734.0
2023-11-09 13:30:00,16.2,16.21,16.19,16.19,100033.0,14.981,14.9903,14.9718,14.9718,100033.0
2023-11-09 13:35:00,16.2,16.22,16.19,16.2,90391.0,14.981,14.9995,14.9718,14.981,90391.0
2023-11-09 13:40:00,16.21,16.21,16.19,16.2,64283.0,14.9903,14.9903,14.9718,14.981,64283.0
2023-11-09 13:45:00,16.2,16.21,16.19,16.2,80708.0,14.981,14.9903,14.9718,14.981,80708.0
2023-11-09 13:50:00,16.21,16.22,16.2,16.2,108118.0,14.9903,14.9995,14.981,14.981,108118.0
2023-11-09 13:55:00,16.21,16.22,16.2,16.2,78998.0,14.9903,14.9995,14.981,14.981,78998.0
2023-11-09 14:00:00,16.2,16.21,16.19,16.21,85567.0,14.981,14.9903,14.9718,14.9903,85567.0
2023-11-09 14:05:00,16.21,16.22,16.19,16.21,158653.0,14.9903,14.9995,14.9718,14.9903,158653.0
2023-11-09 14:10:00,16.21,16.21,16.18,16.19,96547.0,14.9903,14.9903,14.9625,14.9718,96547.0
2023-11-09 14:15:00,16.2,16.2,16.17,16.18,92908.0,14.981,14.981,14.9533,14.9625,92908.0
2023-11-09 14:20:00,16.19,16.22,16.18,16.21,147877.0,14.9718,14.9995,14.9625,14.9903,147877.0
2023-11-09 14:25:00,16.21,16.23,16.2,16.21,98208.0,14.9903,15.0088,14.981,14.9903,98208.0
2023-11-09 14:30:00,16.21,16.22,16.19,16.21,128358.0,14.9903,14.9995,14.9718,14.9903,128358.0
2023-11-09 14:35:00,16.21,16.21,16.19,16.19,59695.0,14.9903,14.9903,14.9718,14.9718,59695.0
2023-11-09 14:40:00,16.2,16.2,16.19,16.19,72258.0,14.981,14.981,14.9718,14.9718,72258.0
2023-11-09 14:45:00,16.19,16.21,16.18,16.21,126659.0,14.9718,14.9903,14.9625,14.9903,126659.0
2023-11-09 14:50:00,16.21,16.21,16.17,16.18,108413.0,14.9903,14.9903,14.9533,14.9625,108413.0
2023-11-09 14:55:00,16.18,16.19,16.17,16.18,109389.0,14.9625,14.9718,14.9533,14.9625,109389.0
2023-11-09 15:00:00,16.18,16.21,16.18,16.21,116838.0,14.9625,14.9903,14.9625,14.9903,116838.0
2023-11-09 15:05:00,16.2,16.22,16.2,16.21,110698.0,14.981,14.9995,14.981,14.9903,110698.0
2023-11-09 15:10:00,16.21,16.22,16.2,16.21,96596.0,14.9903,14.9995,14.981,14.9903,96596.0
2023-11-09 15:15:00,16.2,16.21,16.18,16.18,176312.0,14.981,14.9903,14.9625,14.9625,176312.0
2023-11-09 15:20:00,16.19,16.22,16.18,16.21,280179.0,14.9718,14.9995,14.9625,14.9903,280179.0
2023-11-09 15:25:00,16.21,16.23,16.21,16.21,330616.0,14.9903,15.0088,14.9903,14.9903,330616.0
2023-11-09 15:30:00,16.21,16.23,16.2,16.23,396022.0,14.9903,15.0088,14.981,15.0088,396022.0
2023-11-09 15:35:00,16.22,16.23,16.21,16.23,319196.0,14.9995,15.0088,14.9903,15.0088,319196.0
2023-11-09 15:40:00,16.23,16.23,16.21,16.21,220037.0,15.0088,15.0088,14.9903,14.9903,220037.0
2023-11-09 15:45:00,16.21,16.23,16.21,16.23,305492.0,14.9903,15.0088,14.9903,15.0088,305492.0
2023-11-09 15:50:00,16.22,16.24,16.22,16.23,434506.0,14.9995,15.018,14.9995,15.0088,434506.0
2023-11-09 15:55:00,16.23,16.25,16.2,16.21,1325312.0,15.0088,15.0273,14.981,14.9903,1325312.0
2023-11-10 09:30:00,16.33,16.35,16.31,16.32,147672.0,15.1012,15.1197,15.0827,15.092,147672.0
2023-11-10 09:35:00,16.32,16.33,16.27,16.29,117064.0,15.092,15.1012,15.0458,15.0642,117064.0
2023-11-10 09:40:00,16.3,16.31,16.25,16.28,71492.0,15.0735,15.0827,15.0273,15.055,71492.0
2023-11-10 09:45:00,16.28,16.32,16.27,16.31,75504.0,15.055,15.092,15.0458,15.0827,75504.0
2023-11-10 09:50:00,16.31,16.32,16.28,16.32,55638.0,15.0827,15.092,15.055,15.092,55638.0
2023-11-10 09:55:00,16.31,16.32,16.28,16.29,81262.0,15.0827,15.092,15.055,15.0642,81262.0
2023-11-10 10:00:00,16.29,16.3,16.26,16.29,85099.0,15.0642,15.0735,15.0365,15.0642,85099.0
2023-11-10 10:05:00,16.3,16.31,16.29,16.3,82045.0,15.0735,15.0827,15.0642,15.0735,82045.0
2023-11-10 10:10:00,16.3,16.31,16.25,16.25,88826.0,15.0735,15.0827,15.0273,15.0273,88826.0
2023-11-10 10:15:00,16.25,16.28,16.24,16.28,59965.0,15.0273,15.055,15.018,15.055,59965.0
2023-11-10 10:20:00,16.28,16.31,16.27,16.3,68792.0,15.055,15.0827,15.0458,15.0735,68792.0
2023-11-10 10:25:00,16.3,16.31,16.27,16.29,66952.0,15.0735,15.0827,15.0458,15.0642,66952.0
2023-11-10 10:30:00,16.29,16.3,16.27,16.28,67384.0,15.0642,15.0735,15.0458,15.055,67384.0
2023-11-10 10:35:00,16.28,16.28,16.27,16.27,84845.0,15.055,15.055,15.0458,15.0458,84845.0
2023-11-10 10:40:00,16.27,16.27,16.23,16.23,121274.0,15.0458,15.0458,15.0088,15.0088,121274.0
2023-11-10 10:45:00,16.23,16.25,16.23,16.25,95549.0,15.0088,15.0273,15.0088,15.0273,95549.0
2023-11-10 10:50:00,16.25,16.27,16.23,16.23,94577.0,15.0273,15.0458,15.0088,15.0088,94577.0
2023-11-10 10:55:00,16.23,16.26,16.22,16.25,114371.0,15.0088,15.0365,14.9995,15.0273,114371.0
2023-11-10 11:00:00,16.25,16.27,16.24,16.27,238530.0,15.0273,15.0458,15.018,15.0458,238530.0
2023-11-10 11:05:00,16.27,16.3,16.26,16.27,107876.0,15.0458,15.0735,15.0365,15.0458,107876.0
2023-11-10 11:10:00,16.28,16.29,16.27,16.29,56185.0,15.055,15.0642,15.0458,15.0642,56185.0
2023-11-10 11:15:00,16.29,16.3,16.28,16.29,52747.0,15.0642,15.0735,15.055,15.0642,52747.0
2023-11-10 11:20:00,16.28,16.28,16.27,16.27,31208.0,15.055,15.055,15.0458,15.0458,31208.0
2023-11-10 11:25:00,16.27,16.3,16.27,16.3,75005.0,15.0458,15.0735,15.0458,15.0735,75005.0
2023-11-10 11:30:00,16.3,16.3,16.27,16.29,70686.0,15.0735,15.0735,15.0458,15.0642,70686.0
2023-11-10 11:35:00,16.28,16.3,16.28,16.3,47475.0,15.055,15.0735,15.055,15.0735,47475.0
2023-11-10 11:40:00,16.3,16.31,16.29,16.3,253705.0,15.0735,15.0827,15.0642,15.0735,253705.0
2023-11-10 11:45:00,16.3,16.32,16.29,16.3,123206.0,15.0735,15.092,15.0642,15.0735,123206.0
2023-11-10 11:50:00,16.3,16.32,16.3,16.31,39928.0,15.0735,15.092,15.0735,15.0827,39928.0
2023-11-10 11:55:00,16.32,16.33,16.31,16.32,68722.0,15.092,15.1012,15.0827,15.092,68722.0
2023-11-10 12:00:00,16.32,16.35,16.32,16.34,132940.0,15.092,15.1197,15.092,15.1105,132940.0
2023-11-10 12:05:00,16.34,16.35,16.33,16.34,182242.0,15.1105,15.1197,15.1012,15.1105,182242.0
2023-11-10 12:10:00,16.34,16.35,16.33,16.35,86646.0,15.1105,15.1197,15.1012,15.1197,86646.0
2023-11-10 12:15:00,16.35,16.35,16.33,16.35,110553.0,15.1197,15.1197,15.1012,15.1197,110553.0
2023-11-10 12:20:00,16.35,16.36,16.34,16.36,73189.0,15.1197,15.129,15.1105,15.129,73189.0
2023-11-10 12:25:00,16.36,16.38,16.35,16.37,173939.0,15.129,15.1475,15.1197,15.1382,173939.0
2023-11-10 12:30:00,16.37,16.4,16.36,16.39,80420.0,15.1382,15.166,15.129,15.1567,80420.0
2023-11-10 12:35:00,16.39,16.4,16.38,16.39,121880.0,15.1567,15.166,15.1475,15.1567,121880.0
2023-11-10 12:40:00,16.39,16.4,16.37,16.39,109657.0,15.1567,15.166,15.1382,15.1567,109657.0
2023-11-10 12:45:00,16.4,16.4,16.39,16.39,70309.0,15.166,15.166,15.1567,15.1567,70309.0
2023-11-10 12:50:00,16.39,16.41,16.39,16.41,203695.0,15.1567,15.1752,15.1567,15.1752,203695.0
2023-11-10 12:55:00,16.41,16.42,16.41,16.42,77919.0,15.1752,15.1845,15.1752,15.1845,77919.0
2023-11-10 13:00:00,16.41,16.43,16.4,16.41,125076.0,15.1752,15.1937,15.166,15.1752,125076.0
2023-11-10 13:05:00,16.41,16.41,16.4,16.41,84100.0,15.1752,15.1752,15.166,15.1752,84100.0
2023-11-10 13:10:00,16.41,16.42,16.39,16.39,119786.0,15.1752,15.1845,15.1567,15.1567,119786.0
2023-11-10 13:15:00,16.39,16.41,16.38,16.41,98855.0,15.1567,15.1752,15.1475,15.1752,98855.0
2023-11-10 13:20:00,16.41,16.42,16.4,16.41,152910.0,15.1752,15.1845,15.166,15.1752,152910.0
2023-11-10 13:25:00,16.41,16.43,16.4,16.41,100786.0,15.1752,15.1937,15.166,15.1752,100786.0
2023-11-10 13:30:00,16.41,16.43,16.41,16.43,72254.0,15.1752,15.1937,15.1752,15.1937,72254.0
2023-11-10 13:35:00,16.43,16.44,16.41,16.43,183122.0,15.1937,15.203,15.1752,15.1937,183122.0
2023-11-10 13:40:00,16.43,16.45,16.42,16.45,141599.0,15.1937,15.2122,15.1845,15.2122,141599.0
2023-11-10 13:45:00,16.45,16.46,16.44,16.46,70063.0,15.2122,15.2215,15.203,15.2215,70063.0
2023-11-10 13:50:00,16.46,16.47,16.44,16.45,141588.0,15.2215,15.2307,15.203,15.2122,141588.0
2023-11-10 13:55:00,16.44,16.45,16.43,16.45,173196.0,15.203,15.2122,15.1937,15.2122,173196.0
2023-11-10 14:00:00,16.45,16.46,16.44,16.46,54653.0,15.2122,15.2215,15.203,15.2215,54653.0
2023-11-10 14:05:00,16.46,16.47,16.45,16.45,149152.0,15.2215,15.2307,15.2122,15.2122,149152.0
2023-11-10 14:10:00,16.46,16.47,16.44,16.46,193232.0,15.2215,15.2307,15.203,15.2215,193232.0
2023-11-10 14:15:00,16.47,16.47,16.45,16.46,95953.0,15.2307,15.2307,15.2122,15.2215,95953.0
2023-11-10 14:20:00,16.46,16.46,16.45,16.46,40469.0,15.2215,15.2215,15.2122,15.2215,40469.0
2023-11-10 14:25:00,16.46,16.46,16.45,16.46,213432.0,15.2215,15.2215,15.2122,15.2215,213432.0
2023-11-10 14:30:00,16.46,16.46,16.45,16.46,37262.0,15.2215,15.2215,15.2122,15.2215,37262.0
2023-11-10 14:35:00,16.46,16.46,16.45,16.46,45347.0,15.2215,15.2215,15.2122,15.2215,45347.0
2023-11-10 14:40:00,16.46,16.47,16.45,16.46,128544.0,15.2215,15.2307,15.2122,15.2215,128544.0
2023-11-10 14:45:00,16.46,16.46,16.45,16.46,53993.0,15.2215,15.2215,15.2122,15.2215,53993.0
2023-11-10 14:50:00,16.46,16.46,16.44,16.45,61524.0,15.2215,15.2215,15.203,15.2122,61524.0
2023-11-10 14:55:00,16.45,16.45,16.44,16.45,74942.0,15.2122,15.2122,15.203,15.2122,74942.0
2023-11-10 15:00:00,16.45,16.46,16.44,16.46,236450.0,15.2122,15.2215,15.203,15.2215,236450.0
2023-11-10 15:05:00,16.45,16.46,16.45,16.46,56651.0,15.2122,15.2215,15.2122,15.2215,56651.0
2023-11-10 15:10:00,16.46,16.46,16.45,16.46,42905.0,15.2215,15.2215,15.2122,15.2215,42905.0
2023-11-10 15:15:00,16.46,16.46,16.44,16.46,305215.0,15.2215,15.2215,15.203,15.2215,305215.0
2023-11-10 15:20:00,16.46,16.47,16.45,16.46,84407.0,15.2215,15.2307,15.2122,15.2215,84407.0
2023-11-10 15:25:00,16.46,16.48,16.45,16.48,190510.0,15.2215,15.24,15.2122,15.24,190510.0
2023-11-10 15:30:00,16.48,16.48,16.47,16.48,137884.0,15.24,15.24,15.2307,15.24,137884.0
2023-11-10 15:35:00,16.48,16.48,16.45,16.46,197941.0,15.24,15.24,15.2122,15.2215,197941.0
2023-11-10 15:40:00,16.46,16.46,16.45,16.46,85354.0,15.2215,15.2215,15.2122,15.2215,85354.0
2023-11-10 15:45:00,16.46,16.48,16.45,16.46,389817.0,15.2215,15.24,15.2122,15.2215,389817.0
2023-11-10 15:50:00,16.46,16.47,16.45,16.46,416631.0,15.2215,15.2307,15.2122,15.2215,416631.0
2023-11-10 15:55:00,16.46,16.46,16.44,16.45,900587.0,15.2215,15.2215,15.203,15.2122,900587.0
2023-11-13 09:30:00,16.44,16.48,16.36,16.38,207389.0,15.203,15.24,15.129,15.1475,207389.0
2023-11-13 09:35:00,16.37,16.43,16.34,16.43,145205.0,15.1382,15.1937,15.1105,15.1937,145205.0
2023-11-13 09:40:00,16.43,16.45,16.41,16.45,129166.0,15.1937,15.2122,15.1752,15.2122,129166.0
2023-11-13 09:45:00,16.45,16.49,16.44,16.48,90133.0,15.2122,15.2492,15.203,15.24,90133.0
2023-11-13 09:50:00,16.48,16.49,16.45,16.46,103807.0,15.24,15.2492,15.2122,15.2215,103807.0
2023-11-13 09:55:00,16.46,16.5,16.45,16.49,65337.0,15.2215,15.2584,15.2122,15.2492,65337.0
2023-11-13 10:00:00,16.48,16.51,16.46,16.5,125059.0,15.24,15.2677,15.2215,15.2584,125059.0
2023-11-13 10:05:00,16.49,16.51,16.48,16.51,79439.0,15.2492,15.2677,15.24,15.2677,79439.0
2023-11-13 10:10:00,16.51,16.53,16.48,16.53,171034.0,15.2677,15.2862,15.24,15.2862,171034.0
2023-11-13 10:15:00,16.52,16.55,16.51,16.54,146545.0,15.2769,15.3047,15.2677,15.2954,146545.0
2023-11-13 10:20:00,16.54,16.55,16.52,16.52,115295.0,15.2954,15.3047,15.2769,15.2769,115295.0
2023-11-13 10:25:00,16.53,16.54,16.51,16.52,159203.0,15.2862,15.2954,15.2677,15.2769,159203.0
2023-11-13 10:30:00,16.53,16.54,16.51,16.54,59364.0,15.2862,15.2954,15.2677,15.2954,59364.0
2023-11-13 10:35:00,16.53,16.53,16.51,16.52,104774.0,15.2862,15.2862,15.2677,15.2769,104774.0
2023-11-13 10:40:00,16.52,16.54,16.51,16.54,49416.0,15.2769,15.2954,15.2677,15.2954,49416.0
2023-11-13 10:45:00,16.53,16.54,16.51,16.54,99655.0,15.2862,15.2954,15.2677,15.2954,99655.0
2023-11-13 10:50:00,16.54,16.56,16.53,16.55,105941.0,15.2954,15.3139,15.2862,15.3047,105941.0
2023-11-13 10:55:00,16.56,16.56,16.55,16.55,62012.0,15.3139,15.3139,15.3047,15.3047,62012.0
2023-11-13 11:00:00,16.55,16.56,16.53,16.53,83347.0,15.3047,15.3139,15.2862,15.2862,83347.0
2023-11-13 11:05:00,16.53,16.53,16.5,16.51,70048.0,15.2862,15.2862,15.2584,15.2677,70048.0
2023-11-13 11:10:00,16.51,16.52,16.5,16.52,55586.0,15.2677,15.2769,15.2584,15.2769,55586.0
2023-11-13 11:15:00,16.52,16.53,16.51,16.52,79302.0,15.2769,15.2862,15.2677,15.2769,79302.0
2023-11-13 11:20:00,16.52,16.53,16.51,16.53,116272.0,15.2769,15.2862,15.2677,15.2862,116272.0
2023-11-13 11:25:00,16.53,16.55,16.52,16.55,133740.0,15.2862,15.3047,15.2769,15.3047,133740.0
2023-11-13 11:30:00,16.55,16.57,16.54,16.55,78426.0,15.3047,15.3232,15.2954,15.3047,78426.0
2023-11-13 11:35:00,16.55,16.56,16.53,16.55,291405.0,15.3047,15.3139,15.2862,15.3047,291405.0
2023-11-13 11:40:00,16.55,16.56,16.54,16.56,95212.0,15.3047,15.3139,15.2954,15.3139,95212.0
2023-11-13 11:45:00,16.56,16.59,16.55,16.58,178205.0,15.3139,15.3417,15.3047,15.3324,178205.0
2023-11-13 11:50:00,16.59,16.6,16.58,16.6,98248.0,15.3417,15.3509,15.3324,15.3509,98248.0
2023-11-13 11:55:00,16.6,16.61,16.59,16.59,70851.0,15.3509,15.3602,15.3417,15.3417,70851.0
2023-11-13 12:00:00,16.59,16.61,16.59,16.6,79364.0,15.3417,15.3602,15.3417,15.3509,79364.0
2023-11-13 12:05:00,16.6,16.61,16.59,16.6,92769.0,15.3509,15.3602,15.3417,15.3509,92769.0
2023-11-13 12:10:00,16.61,16.62,16.59,16.61,298866.0,15.3602,15.3694,15.3417,15.3602,298866.0
2023-11-13 12:15:00,16.62,16.62,16.6,16.61,113012.0,15.3694,15.3694,15.3509,15.3602,113012.0
2023-11-13 12:20:00,16.61,16.63,16.59,16.63,122621.0,15.3602,15.3787,15.3417,15.3787,122621.0
2023-11-13 12:25:00,16.63,16.63,16.62,16.63,57975.0,15.3787,15.3787,15.3694,15.3787,57975.0
2023-11-13 12:30:00,16.63,16.63,16.61,16.63,89331.0,15.3787,15.3787,15.3602,15.3787,89331.0
2023-11-13 12:35:00,16.63,16.63,16.61,16.63,97236.0,15.3787,15.3787,15.3602,15.3787,97236.0
2023-11-13 12:40:00,16.63,16.63,16.61,16.62,43186.0,15.3787,15.3787,15.3602,15.3694,43186.0
2023-11-13 12:45:00,16.62,16.62,16.57,16.57,112590.0,15.3694,15.3694,15.3232,15.3232,112590.0
2023-11-13 12:50:00,16.57,16.58,16.57,16.57,24952.0,15.3232,15.3324,15.3232,15.3232,24952.0
2023-11-13 12:55:00,16.57,16.59,16.57,16.57,76817.0,15.3232,15.3417,15.3232,15.3232,76817.0
2023-11-13 13:00:00,16.57,16.58,16.56,16.56,35676.0,15.3232,15.3324,15.3139,15.3139,35676.0
2023-11-13 13:05:00,16.57,16.57,16.53,16.54,52371.0,15.3232,15.3232,15.2862,15.2954,52371.0
2023-11-13 13:10:00,16.54,16.54,16.53,16.54,18921.0,15.2954,15.2954,15.2862,15.2954,18921.0
2023-11-13 13:15:00,16.53,16.55,16.53,16.55,67393.0,15.2862,15.3047,15.2862,15.3047,67393.0
2023-11-13 13:20:00,16.55,16.55,16.53,16.54,76244.0,15.3047,15.3047,15.2862,15.2954,76244.0
2023-11-13 13:25:00,16.54,16.55,16.53,16.55,83244.0,15.2954,15.3047,15.2862,15.3047,83244.0
2023-11-13 13:30:00,16.55,16.55,16.54,16.55,31814.0,15.3047,15.3047,15.2954,15.3047,31814.0
2023-11-13 13:35:00,16.55,16.56,16.54,16.55,47320.0,15.3047,15.3139,15.2954,15.3047,47320.0
2023-11-13 13:40:00,16.56,16.57,16.55,16.57,28976.0,15.3139,15.3232,15.3047,15.3232,28976.0
2023-11-13 13:45:00,16.57,16.58,16.56,16.57,47414.0,15.3232,15.3324,15.3139,15.3232,47414.0
2023-11-13 13:50:00,16.57,16.58,16.55,16.55,53304.0,15.3232,15.3324,15.3047,15.3047,53304.0
2023-11-13 13:55:00,16.56,16.57,16.55,16.57,68239.0,15.3139,15.3232,15.3047,15.3232,68239.0
2023-11-13 14:00:00,16.57,16.57,16.55,16.55,39312.0,15.3232,15.3232,15.3047,15.3047,39312.0
2023-11-13 14:05:00,16.55,16.56,16.55,16.55,47794.0,15.3047,15.3139,15.3047,15.3047,47794.0
2023-11-13 14:10:00,16.55,16.56,16.52,16.53,83212.0,15.3047,15.3139,15.2769,15.2862,83212.0
2023-11-13 14:15:00,16.52,16.52,16.49,16.5,82106.0,15.2769,15.2769,15.2492,15.2584,82106.0
2023-11-13 14:20:00,16.49,16.5,16.48,16.49,135905.0,15.2492,15.2584,15.24,15.2492,135905.0
2023-11-13 14:25:00,16.5,16.51,16.49,16.51,65218.0,15.2584,15.2677,15.2492,15.2677,65218.0
2023-11-13 14:30:00,16.51,16.53,16.51,16.53,65284.0,15.2677,15.2862,15.2677,15.2862,65284.0
2023-11-13 14:35:00,16.53,16.54,16.52,16.54,24627.0,15.2862,15.2954,15.2769,15.2954,24627.0
2023-11-13 14:40:00,16.53,16.54,16.52,16.54,66897.0,15.2862,15.2954,15.2769,15.2954,66897.0
2023-11-13 14:45:00,16.54,16.54,16.53,16.54,31405.0,15.2954,15.2954,15.2862,15.2954,31405.0
2023-11-13 14:50:00,16.54,16.54,16.52,16.52,44573.0,15.2954,15.2954,15.2769,15.2769,44573.0
2023-11-13 14:55:00,16.52,16.52,16.5,16.51,56744.0,15.2769,15.2769,15.2584,15.2677,56744.0
2023-11-13 15:00:00,16.51,16.52,16.5,16.52,52843.0,15.2677,15.2769,15.2584,15.2769,52843.0
2023-11-13 15:05:00,16.52,16.52,16.51,16.52,44012.0,15.2769,15.2769,15.2677,15.2769,44012.0
2023-11-13 15:10:00,16.52,16.53,16.51,16.53,93973.0,15.2769,15.2862,15.2677,15.2862,93973.0
2023-11-13 15:15:00,16.53,16.53,16.51,16.52,76932.0,15.2862,15.2862,15.2677,15.2769,76932.0
2023-11-13 15:20:00,16.52,16.53,16.51,16.53,58545.0,15.2769,15.2862,15.2677,15.2862,58545.0
2023-11-13 15:25:00,16.53,16.53,16.51,16.52,48545.0,15.2862,15.2862,15.2677,15.2769,48545.0
2023-11-13 15:30:00,16.51,16.53,16.51,16.53,118525.0,15.2677,15.2862,15.2677,15.2862,118525.0
2023-11-13 15:35:00,16.53,16.53,16.51,16.52,158494.0,15.2862,15.2862,15.2677,15.2769,158494.0
2023-11-13 15:40:00,16.52,16.53,16.51,16.53,94774.0,15.2769,15.2862,15.2677,15.2862,94774.0
2023-11-13 15:45:00,16.53,16.53,16.52,16.53,137377.0,15.2862,15.2862,15.2769,15.2862,137377.0
2023-11-13 15:50:00,16.53,16.53,16.5,16.51,233054.0,15.2862,15.2862,15.2584,15.2677,233054.0
2023-11-13 15:55:00,16.51,16.52,16.5,16.52,469022.0,15.2677,15.2769,15.2584,15.2769,469022.0
2023-11-14 09:30:00,16.63,16.67,16.59,16.63,259068.0,15.3787,15.4157,15.3417,15.3787,259068.0
2023-11-14 09:35:00,16.63,16.65,16.59,16.64,326417.0,15.3787,15.3972,15.3417,15.3879,326417.0
2023-11-14 09:40:00,16.64,16.65,16.61,16.64,104318.0,15.3879,15.3972,15.3602,15.3879,104318.0
2023-11-14 09:45:00,16.65,16.67,16.62,16.64,274660.0,15.3972,15.4157,15.3694,15.3879,274660.0
2023-11-14 09:50:00,16.64,16.69,16.63,16.67,107533.0,15.3879,15.4342,15.3787,15.4157,107533.0
2023-11-14 09:55:00,16.67,16.7,16.66,16.68,194826.0,15.4157,15.4434,15.4064,15.4249,194826.0
2023-11-14 10:00:00,16.68,16.68,16.63,16.66,125219.0,15.4249,15.4249,15.3787,15.4064,125219.0
2023-11-14 10:05:00,16.66,16.68,16.65,16.67,69222.0,15.4064,15.4249,15.3972,15.4157,69222.0
2023-11-14 10:10:00,16.67,16.7,16.67,16.69,65757.0,15.4157,15.4434,15.4157,15.4342,65757.0
2023-11-14 10:15:00,16.7,16.72,16.69,16.71,98345.0,15.4434,15.4619,15.4342,15.4526,98345.0
2023-11-14 10:20:00,16.71,16.73,16.7,16.72,77019.0,15.4526,15.4711,15.4434,15.4619,77019.0
2023-11-14 10:25:00,16.71,16.74,16.71,16.73,102994.0,15.4526,15.4804,15.4526,15.4711,102994.0
2023-11-14 10:30:00,16.73,16.75,16.71,16.74,114925.0,15.4711,15.4896,15.4526,15.4804,114925.0
2023-11-14 10:35:00,16.75,16.77,16.74,16.77,95654.0,15.4896,15.5081,15.4804,15.5081,95654.0
2023-11-14 10:40:00,16.77,16.79,16.76,16.79,73379.0,15.5081,15.5266,15.4989,15.5266,73379.0
2023-11-14 10:45:00,16.79,16.81,16.77,16.8,170847.0,15.5266,15.5451,15.5081,15.5359,170847.0
2023-11-14 10:50:00,16.81,16.82,16.8,16.81,90336.0,15.5451,15.5544,15.5359,15.5451,90336.0
2023-11-14 10:55:00,16.81,16.83,16.81,16.82,98604.0,15.5451,15.5636,15.5451,15.5544,98604.0
2023-11-14 11:00:00,16.83,16.85,16.81,16.84,138703.0,15.5636,15.5821,15.5451,15.5729,138703.0
2023-11-14 11:05:00,16.84,16.84,16.82,16.84,79247.0,15.5729,15.5729,15.5544,15.5729,79247.0
2023-11-14 11:10:00,16.84,16.85,16.83,16.83,54750.0,15.5729,15.5821,15.5636,15.5636,54750.0
2023-11-14 11:15:00,16.84,16.84,16.8,16.8,161532.0,15.5729,15.5729,15.5359,15.5359,161532.0
2023-11-14 11:20:00,16.8,16.81,16.79,16.8,95332.0,15.5359,15.5451,15.5266,15.5359,95332.0
2023-11-14 11:25:00,16.8,16.82,16.79,16.82,116166.0,15.5359,15.5544,15.5266,15.5544,116166.0
2023-11-14 11:30:00,16.82,16.83,16.81,16.83,189579.0,15.5544,15.5636,15.5451,15.5636,189579.0
2023-11-14 11:35:00,16.82,16.83,16.79,16.79,194470.0,15.5544,15.5636,15.5266,15.5266,194470.0
2023-11-14 11:40:00,16.79,16.83,16.79,16.83,95054.0,15.5266,15.5636,15.5266,15.5636,95054.0
2023-11-14 11:45:00,16.82,16.87,16.81,16.86,318127.0,15.5544,15.6006,15.5451,15.5914,318127.0
2023-11-14 11:50:00,16.86,16.86,16.84,16.85,81556.0,15.5914,15.5914,15.5729,15.5821,81556.0
2023-11-14 11:55:00,16.86,16.86,16.84,16.86,88522.0,15.5914,15.5914,15.5729,15.5914,88522.0
2023-11-14 12:00:00,16.86,16.86,16.85,16.86,67079.0,15.5914,15.5914,15.5821,15.5914,67079.0
2023-11-14 12:05:00,16.86,16.86,16.82,16.82,236341.0,15.5914,15.5914,15.5544,15.5544,236341.0
2023-11-14 12:10:00,16.82,16.85,16.82,16.84,159161.0,15.5544,15.5821,15.5544,15.5729,159161.0
2023-11-14 12:15:00,16.83,16.83,16.79,16.79,83707.0,15.5636,15.5636,15.5266,15.5266,83707.0
2023-11-14 12:20:00,16.79,16.8,16.77,16.79,50193.0,15.5266,15.5359,15.5081,15.5266,50193.0
2023-11-14 12:25:00,16.79,16.8,16.78,16.8,86397.0,15.5266,15.5359,15.5174,15.5359,86397.0
2023-11-14 12:30:00,16.8,16.82,16.79,16.81,132199.0,15.5359,15.5544,15.5266,15.5451,132199.0
2023-11-14 12:35:00,16.82,16.82,16.8,16.8,44302.0,15.5544,15.5544,15.5359,15.5359,44302.0
2023-11-14 12:40:00,16.8,16.81,16.77,16.78,74189.0,15.5359,15.5451,15.5081,15.5174,74189.0
2023-11-14 12:45:00,16.78,16.78,16.76,16.78,46629.0,15.5174,15.5174,15.4989,15.5174,46629.0
2023-11-14 12:50:00,16.77,16.78,16.76,16.77,20872.0,15.5081,15.5174,15.4989,15.5081,20872.0
2023-11-14 12:55:00,16.77,16.77,16.76,16.77,57316.0,15.5081,15.5081,15.4989,15.5081,57316.0
2023-11-14 13:00:00,16.77,16.79,16.76,16.78,71567.0,15.5081,15.5266,15.4989,15.5174,71567.0
2023-11-14 13:05:00,16.78,16.8,16.77,16.79,116439.0,15.5174,15.5359,15.5081,15.5266,116439.0
2023-11-14 13:10:00,16.78,16.79,16.76,16.78,127433.0,15.5174,15.5266,15.4989,15.5174,127433.0
2023-11-14 13:15:00,16.77,16.77,16.76,16.77,52801.0,15.5081,15.5081,15.4989,15.5081,52801.0
2023-11-14 13:20:00,16.77,16.78,16.75,16.78,87856.0,15.5081,15.5174,15.4896,15.5174,87856.0
2023-11-14 13:25:00,16.78,16.79,16.77,16.78,79262.0,15.5174,15.5266,15.5081,15.5174,79262.0
2023-11-14 13:30:00,16.78,16.81,16.78,16.8,82090.0,15.5174,15.5451,15.5174,15.5359,82090.0
2023-11-14 13:35:00,16.79,16.79,16.77,16.79,92564.0,15.5266,15.5266,15.5081,15.5266,92564.0
2023-11-14 13:40:00,16.79,16.8,16.79,16.8,69568.0,15.5266,15.5359,15.5266,15.5359,69568.0
2023-11-14 13:45:00,16.8,16.81,16.79,16.81,50435.0,15.5359,15.5451,15.5266,15.5451,50435.0
2023-11-14 13:50:00,16.8,16.82,16.8,16.81,196913.0,15.5359,15.5544,15.5359,15.5451,196913.0
2023-11-14 13:55:00,16.81,16.81,16.79,16.79,99724.0,15.5451,15.5451,15.5266,15.5266,99724.0
2023-11-14 14:00:00,16.79,16.79,16.77,16.78,92700.0,15.5266,15.5266,15.5081,15.5174,92700.0
2023-11-14 14:05:00,16.78,16.79,16.75,16.76,49083.0,15.5174,15.5266,15.4896,15.4989,49083.0
2023-11-14 14:10:00,16.76,16.76,16.73,16.76,76927.0,15.4989,15.4989,15.4711,15.4989,76927.0
2023-11-14 14:15:00,16.75,16.76,16.74,16.75,30662.0,15.4896,15.4989,15.4804,15.4896,30662.0
2023-11-14 14:20:00,16.75,16.75,16.74,16.75,24371.0,15.4896,15.4896,15.4804,15.4896,24371.0
2023-11-14 14:25:00,16.75,16.77,16.74,16.76,100127.0,15.4896,15.5081,15.4804,15.4989,100127.0
2023-11-14 14:30:00,16.76,16.78,16.76,16.78,48361.0,15.4989,15.5174,15.4989,15.5174,48361.0
2023-11-14 14:35:00,16.78,16.78,16.77,16.77,13445.0,15.5174,15.5174,15.5081,15.5081,13445.0
2023-11-14 14:40:00,16.78,16.78,16.77,16.78,31242.0,15.5174,15.5174,15.5081,15.5174,31242.0
2023-11-14 14:45:00,16.78,16.79,16.77,16.78,85803.0,15.5174,15.5266,15.5081,15.5174,85803.0
2023-11-14 14:50:00,16.78,16.79,16.77,16.78,40189.0,15.5174,15.5266,15.5081,15.5174,40189.0
2023-11-14 14:55:00,16.78,16.81,16.77,16.81,171405.0,15.5174,15.5451,15.5081,15.5451,171405.0
2023-11-14 15:00:00,16.81,16.84,16.8,16.84,342370.0,15.5451,15.5729,15.5359,15.5729,342370.0
2023-11-14 15:05:00,16.84,16.87,16.83,16.87,139350.0,15.5729,15.6006,15.5636,15.6006,139350.0
2023-11-14 15:10:00,16.86,16.87,16.85,16.86,107971.0,15.5914,15.6006,15.5821,15.5914,107971.0
2023-11-14 15:15:00,16.85,16.86,16.84,16.86,134316.0,15.5821,15.5914,15.5729,15.5914,134316.0
2023-11-14 15:20:00,16.86,16.87,16.85,16.86,102882.0,15.5914,15.6006,15.5821,15.5914,102882.0
2023-11-14 15:25:00,16.85,16.86,16.84,16.84,85001.0,15.5821,15.5914,15.5729,15.5729,85001.0
2023-11-14 15:30:00,16.85,16.86,16.84,16.84,190959.0,15.5821,15.5914,15.5729,15.5729,190959.0
2023-11-14 15:35:00,16.84,16.84,16.81,16.82,144619.0,15.5729,15.5729,15.5451,15.5544,144619.0
2023-11-14 15:40:00,16.81,16.82,16.78,16.79,217565.0,15.5451,15.5544,15.5174,15.5266,217565.0
2023-11-14 15:45:00,16.79,16.8,16.77,16.79,313005.0,15.5266,15.5359,15.5081,15.5266,313005.0
2023-11-14 15:50:00,16.79,16.8,16.78,16.8,255479.0,15.5266,15.5359,15.5174,15.5359,255479.0
2023-11-14 15:55:00,16.8,16.81,16.78,16.81,716847.0,15.5359,15.5451,15.5174,15.5451,716847.0
2023-11-15 09:30:00,16.85,16.94,16.83,16.94,644659.0,15.5821,15.6653,15.5636,15.6653,644659.0
2023-11-15 09:35:00,16.94,16.95,16.9,16.91,126976.0,15.6653,15.6746,15.6283,15.6376,126976.0
2023-11-15 09:40:00,16.91,16.94,16.9,16.94,119708.0,15.6376,15.6653,15.6283,15.6653,119708.0
2023-11-15 09:45:00,16.94,16.96,16.92,16.96,108838.0,15.6653,15.6838,15.6468,15.6838,108838.0
2023-11-15 09:50:00,16.96,16.97,16.94,16.96,138329.0,15.6838,15.6931,15.6653,15.6838,138329.0
2023-11-15 09:55:00,16.96,16.97,16.92,16.96,92429.0,15.6838,15.6931,15.6468,15.6838,92429.0
2023-11-15 10:00:00,16.96,16.99,16.95,16.98,249087.0,15.6838,15.7116,15.6746,15.7023,249087.0
2023-11-15 10:05:00,16.98,16.99,16.97,16.99,185807.0,15.7023,15.7116,15.6931,15.7116,185807.0
2023-11-15 10:10:00,16.99,17.02,16.98,17.02,232583.0,15.7116,15.7393,15.7023,15.7393,232583.0
2023-11-15 10:15:00,17.02,17.03,17.0,17.03,140837.0,15.7393,15.7486,15.7208,15.7486,140837.0
2023-11-15 10:20:00,17.03,17.03,16.99,17.0,169868.0,15.7486,15.7486,15.7116,15.7208,169868.0
2023-11-15 10:25:00,17.0,17.02,17.0,17.01,174578.0,15.7208,15.7393,15.7208,15.7301,174578.0
2023-11-15 10:30:00,17.01,17.04,16.99,17.02,271916.0,15.7301,15.7578,15.7116,15.7393,271916.0
2023-11-15 10:35:00,17.02,17.05,17.02,17.04,218168.0,15.7393,15.7671,15.7393,15.7578,218168.0
2023-11-15 10:40:00,17.04,17.07,17.03,17.06,150864.0,15.7578,15.7856,15.7486,15.7763,150864.0
2023-11-15 10:45:00,17.05,17.06,17.01,17.03,191236.0,15.7671,15.7763,15.7301,15.7486,191236.0
2023-11-15 10:50:00,17.02,17.03,17.01,17.02,243992.0,15.7393,15.7486,15.7301,15.7393,243992.0
2023-11-15 10:55:00,17.02,17.05,17.01,17.05,121424.0,15.7393,15.7671,15.7301,15.7671,121424.0
2023-11-15 11:00:00,17.04,17.06,17.03,17.05,189379.0,15.7578,15.7763,15.7486,15.7671,189379.0
2023-11-15 11:05:00,17.05,17.05,17.03,17.05,194497.0,15.7671,15.7671,15.7486,15.7671,194497.0
2023-11-15 11:10:00,17.05,17.05,17.03,17.04,112242.0,15.7671,15.7671,15.7486,15.7578,112242.0
2023-11-15 11:15:00,17.04,17.04,17.0,17.01,155774.0,15.7578,15.7578,15.7208,15.7301,155774.0
2023-11-15 11:20:00,17.01,17.03,17.0,17.02,85995.0,15.7301,15.7486,15.7208,15.7393,85995.0
2023-11-15 11:25:00,17.03,17.03,17.0,17.02,140064.0,15.7486,15.7486,15.7208,15.7393,140064.0
2023-11-15 11:30:00,17.02,17.02,16.97,16.98,81967.0,15.7393,15.7393,15.6931,15.7023,81967.0
2023-11-15 11:35:00,16.98,16.98,16.95,16.95,46764.0,15.7023,15.7023,15.6746,15.6746,46764.0
2023-11-15 11:40:00,16.96,16.96,16.93,16.93,125819.0,15.6838,15.6838,15.6561,15.6561,125819.0
2023-11-15 11:45:00,16.93,16.98,16.93,16.98,257415.0,15.6561,15.7023,15.6561,15.7023,257415.0
2023-11-15 11:50:00,16.98,16.99,16.97,16.98,170862.0,15.7023,15.7116,15.6931,15.7023,170862.0
2023-11-15 11:55:00,16.98,16.98,16.95,16.95,234666.0,15.7023,15.7023,15.6746,15.6746,234666.0
2023-11-15 12:00:00,16.96,16.97,16.94,16.95,159841.0,15.6838,15.6931,15.6653,15.6746,159841.0
2023-11-15 12:05:00,16.95,16.95,16.9,16.91,98566.0,15.6746,15.6746,15.6283,15.6376,98566.0
2023-11-15 12:10:00,16.91,16.93,16.9,16.93,171254.0,15.6376,15.6561,15.6283,15.6561,171254.0
2023-11-15 12:15:00,16.92,16.95,16.92,16.93,146115.0,15.6468,15.6746,15.6468,15.6561,146115.0
2023-11-15 12:20:00,16.93,16.93,16.9,16.91,72184.0,15.6561,15.6561,15.6283,15.6376,72184.0
2023-11-15 12:25:00,16.9,16.92,16.89,16.9,121414.0,15.6283,15.6468,15.6191,15.6283,121414.0
2023-11-15 12:30:00,16.91,16.92,16.89,16.91,254054.0,15.6376,15.6468,15.6191,15.6376,254054.0
2023-11-15 12:35:00,16.91,16.93,16.91,16.93,76569.0,15.6376,15.6561,15.6376,15.6561,76569.0
2023-11-15 12:40:00,16.92,16.93,16.91,16.91,49722.0,15.6468,15.6561,15.6376,15.6376,49722.0
2023-11-15 12:45:00,16.91,16.92,16.9,16.91,93503.0,15.6376,15.6468,15.6283,15.6376,93503.0
2023-11-15 12:50:00,16.91,16.92,16.91,16.91,42880.0,15.6376,15.6468,15.6376,15.6376,42880.0
2023-11-15 12:55:00,16.92,16.93,16.89,16.9,463608.0,15.6468,15.6561,15.6191,15.6283,463608.0
2023-11-15 13:00:00,16.9,16.91,16.9,16.9,66229.0,15.6283,15.6376,15.6283,15.6283,66229.0
2023-11-15 13:05:00,16.91,16.91,16.89,16.91,291427.0,15.6376,15.6376,15.6191,15.6376,291427.0
2023-11-15 13:10:00,16.91,16.93,16.9,16.93,71543.0,15.6376,15.6561,15.6283,15.6561,71543.0
2023-11-15 13:15:00,16.92,16.93,16.91,16.91,150163.0,15.6468,15.6561,15.6376,15.6376,150163.0
2023-11-15 13:20:00,16.92,16.92,16.9,16.91,87642.0,15.6468,15.6468,15.6283,15.6376,87642.0
2023-11-15 13:25:00,16.91,16.91,16.89,16.89,50854.0,15.6376,15.6376,15.6191,15.6191,50854.0
2023-11-15 13:30:00,16.9,16.91,16.89,16.91,85332.0,15.6283,15.6376,15.6191,15.6376,85332.0
2023-11-15 13:35:00,16.91,16.91,16.9,16.91,39268.0,15.6376,15.6376,15.6283,15.6376,39268.0
2023-11-15 13:40:00,16.91,16.91,16.89,16.91,264656.0,15.6376,15.6376,15.6191,15.6376,264656.0
2023-11-15 13:45:00,16.9,16.93,16.9,16.93,126526.0,15.6283,15.6561,15.6283,15.6561,126526.0
2023-11-15 13:50:00,16.93,16.97,16.93,16.97,193615.0,15.6561,15.6931,15.6561,15.6931,193615.0
2023-11-15 13:55:00,16.97,16.97,16.92,16.94,159350.0,15.6931,15.6931,15.6468,15.6653,159350.0
2023-11-15 14:00:00,16.94,16.96,16.93,16.96,89660.0,15.6653,15.6838,15.6561,15.6838,89660.0
2023-11-15 14:05:00,16.96,16.96,16.95,16.96,89229.0,15.6838,15.6838,15.6746,15.6838,89229.0
2023-11-15 14:10:00,16.96,16.98,16.95,16.97,215134.0,15.6838,15.7023,15.6746,15.6931,215134.0
2023-11-15 14:15:00,16.98,16.98,16.95,16.96,155139.0,15.7023,15.7023,15.6746,15.6838,155139.0
2023-11-15 14:20:00,16.96,16.97,16.96,16.96,72506.0,15.6838,15.6931,15.6838,15.6838,72506.0
2023-11-15 14:25:00,16.96,16.99,16.96,16.98,166417.0,15.6838,15.7116,15.6838,15.7023,166417.0
2023-11-15 14:30:00,16.98,16.98,16.97,16.98,43331.0,15.7023,15.7023,15.6931,15.7023,43331.0
2023-11-15 14:35:00,16.98,17.0,16.96,16.98,318534.0,15.7023,15.7208,15.6838,15.7023,318534.0
2023-11-15 14:40:00,16.98,16.98,16.96,16.97,103809.0,15.7023,15.7023,15.6838,15.6931,103809.0
2023-11-15 14:45:00,16.97,16.97,16.95,16.95,66471.0,15.6931,15.6931,15.6746,15.6746,66471.0
2023-11-15 14:50:00,16.95,16.96,16.94,16.95,83893.0,15.6746,15.6838,15.6653,15.6746,83893.0
2023-11-15 14:55:00,16.95,16.97,16.94,16.96,131490.0,15.6746,15.6931,15.6653,15.6838,131490.0
2023-11-15 15:00:00,16.96,16.97,16.93,16.94,135384.0,15.6838,15.6931,15.6561,15.6653,135384.0
2023-11-15 15:05:00,16.94,16.94,16.93,16.94,122273.0,15.6653,15.6653,15.6561,15.6653,122273.0
2023-11-15 15:10:00,16.94,16.94,16.93,16.94,136818.0,15.6653,15.6653,15.6561,15.6653,136818.0
2023-11-15 15:15:00,16.94,16.96,16.93,16.96,119915.0,15.6653,15.6838,15.6561,15.6838,119915.0
2023-11-15 15:20:00,16.95,16.96,16.94,16.96,298321.0,15.6746,15.6838,15.6653,15.6838,298321.0
2023-11-15 15:25:00,16.95,16.98,16.95,16.98,320766.0,15.6746,15.7023,15.6746,15.7023,320766.0
2023-11-15 15:30:00,16.98,16.98,16.97,16.98,187833.0,15.7023,15.7023,15.6931,15.7023,187833.0
2023-11-15 15:35:00,16.98,16.98,16.95,16.95,381111.0,15.7023,15.7023,15.6746,15.6746,381111.0
2023-11-15 15:40:00,16.96,16.96,16.94,16.95,216920.0,15.6838,15.6838,15.6653,15.6746,216920.0
2023-11-15 15:45:00,16.94,16.95,16.91,16.92,304179.0,15.6653,15.6746,15.6376,15.6468,304179.0
2023-11-15 15:50:00,16.92,16.93,16.9,16.91,397977.0,15.6468,15.6561,15.6283,15.6376,397977.0
2023-11-15 15:55:00,16.9,16.92,16.9,16.92,1012260.0,15.6283,15.6468,15.6283,15.6468,1012260.0
2023-11-16 09:30:00,16.85,17.0,16.84,16.96,351291.0,15.5821,15.7208,15.5729,15.6838,351291.0
2023-11-16 09:35:00,16.96,16.96,16.92,16.95,151064.0,15.6838,15.6838,15.6468,15.6746,151064.0
2023-11-16 09:40:00,16.96,16.96,16.86,16.87,195066.0,15.6838,15.6838,15.5914,15.6006,195066.0
2023-11-16 09:45:00,16.87,16.92,16.86,16.87,293245.0,15.6006,15.6468,15.5914,15.6006,293245.0
2023-11-16 09:50:00,16.87,16.88,16.83,16.83,226545.0,15.6006,15.6099,15.5636,15.5636,226545.0
2023-11-16 09:55:00,16.83,16.88,16.82,16.84,198124.0,15.5636,15.6099,15.5544,15.5729,198124.0
2023-11-16 10:00:00,16.83,16.85,16.78,16.78,205821.0,15.5636,15.5821,15.5174,15.5174,205821.0
2023-11-16 10:05:00,16.78,16.81,16.75,16.76,280548.0,15.5174,15.5451,15.4896,15.4989,280548.0
2023-11-16 10:10:00,16.76,16.78,16.74,16.75,193606.0,15.4989,15.5174,15.4804,15.4896,193606.0
2023-11-16 10:15:00,16.75,16.75,16.73,16.75,182222.0,15.4896,15.4896,15.4711,15.4896,182222.0
2023-11-16 10:20:00,16.74,16.75,16.72,16.75,86881.0,15.4804,15.4896,15.4619,15.4896,86881.0
2023-11-16 10:25:00,16.75,16.79,16.74,16.79,76472.0,15.4896,15.5266,15.4804,15.5266,76472.0
2023-11-16 10:30:00,16.79,16.81,16.76,16.8,287634.0,15.5266,15.5451,15.4989,15.5359,287634.0
2023-11-16 10:35:00,16.8,16.84,16.79,16.84,381075.0,15.5359,15.5729,15.5266,15.5729,381075.0
2023-11-16 10:40:00,16.84,16.84,16.79,16.79,304095.0,15.5729,15.5729,15.5266,15.5266,304095.0
2023-11-16 10:45:00,16.8,16.81,16.78,16.8,118079.0,15.5359,15.5451,15.5174,15.5359,118079.0
2023-11-16 10:50:00,16.8,16.81,16.77,16.79,170048.0,15.5359,15.5451,15.5081,15.5266,170048.0
2023-11-16 10:55:00,16.78,16.79,16.78,16.79,62021.0,15.5174,15.5266,15.5174,15.5266,62021.0
2023-11-16 11:00:00,16.79,16.79,16.78,16.79,49241.0,15.5266,15.5266,15.5174,15.5266,49241.0
2023-11-16 11:05:00,16.79,16.81,16.77,16.77,216747.0,15.5266,15.5451,15.5081,15.5081,216747.0
2023-11-16 11:10:00,16.78,16.78,16.74,16.76,124707.0,15.5174,15.5174,15.4804,15.4989,124707.0
2023-11-16 11:15:00,16.76,16.78,16.73,16.73,248499.0,15.4989,15.5174,15.4711,15.4711,248499.0
2023-11-16 11:20:00,16.73,16.75,16.72,16.73,95138.0,15.4711,15.4896,15.4619,15.4711,95138.0
2023-11-16 11:25:00,16.73,16.75,16.72,16.75,188607.0,15.4711,15.4896,15.4619,15.4896,188607.0
2023-11-16 11:30:00,16.75,16.76,16.73,16.73,103146.0,15.4896,15.4989,15.4711,15.4711,103146.0
2023-11-16 11:35:00,16.73,16.74,16.73,16.73,62062.0,15.4711,15.4804,15.4711,15.4711,62062.0
2023-11-16 11:40:00,16.74,16.76,16.72,16.72,147259.0,15.4804,15.4989,15.4619,15.4619,147259.0
2023-11-16 11:45:00,16.72,16.75,16.71,16.71,193374.0,15.4619,15.4896,15.4526,15.4526,193374.0
2023-11-16 11:50:00,16.72,16.72,16.7,16.7,72099.0,15.4619,15.4619,15.4434,15.4434,72099.0
2023-11-16 11:55:00,16.7,16.72,16.69,16.71,47715.0,15.4434,15.4619,15.4342,15.4526,47715.0
2023-11-16 12:00:00,16.71,16.72,16.69,16.7,120065.0,15.4526,15.4619,15.4342,15.4434,120065.0
2023-11-16 12:05:00,16.7,16.71,16.69,16.69,53702.0,15.4434,15.4526,15.4342,15.4342,53702.0
2023-11-16 12:10:00,16.69,16.7,16.68,16.68,93214.0,15.4342,15.4434,15.4249,15.4249,93214.0
2023-11-16 12:15:00,16.69,16.71,16.68,16.7,151386.0,15.4342,15.4526,15.4249,15.4434,151386.0
2023-11-16 12:20:00,16.71,16.71,16.68,16.68,83450.0,15.4526,15.4526,15.4249,15.4249,83450.0
2023-11-16 12:25:00,16.69,16.71,16.68,16.7,79988.0,15.4342,15.4526,15.4249,15.4434,79988.0
2023-11-16 12:30:00,16.7,16.71,16.69,16.69,73146.0,15.4434,15.4526,15.4342,15.4342,73146.0
2023-11-16 12:35:00,16.7,16.71,16.68,16.71,91958.0,15.4434,15.4526,15.4249,15.4526,91958.0
2023-11-16 12:40:00,16.71,16.72,16.7,16.7,61344.0,15.4526,15.4619,15.4434,15.4434,61344.0
2023-11-16 12:45:00,16.71,16.73,16.7,16.73,60457.0,15.4526,15.4711,15.4434,15.4711,60457.0
2023-11-16 12:50:00,16.72,16.73,16.71,16.71,73457.0,15.4619,15.4711,15.4526,15.4526,73457.0
2023-11-16 12:55:00,16.71,16.72,16.7,16.71,68872.0,15.4526,15.4619,15.4434,15.4526,68872.0
2023-11-16 13:00:00,16.71,16.72,16.7,16.71,62535.0,15.4526,15.4619,15.4434,15.4526,62535.0
2023-11-16 13:05:00,16.71,16.71,16.62,16.67,388957.0,15.4526,15.4526,15.3694,15.4157,388957.0
2023-11-16 13:10:00,16.67,16.68,16.66,16.68,115083.0,15.4157,15.4249,15.4064,15.4249,115083.0
2023-11-16 13:15:00,16.68,16.69,16.67,16.69,45397.0,15.4249,15.4342,15.4157,15.4342,45397.0
2023-11-16 13:20:00,16.69,16.7,16.68,16.7,84428.0,15.4342,15.4434,15.4249,15.4434,84428.0
2023-11-16 13:25:00,16.7,16.72,16.69,16.72,56549.0,15.4434,15.4619,15.4342,15.4619,56549.0
2023-11-16 13:30:00,16.71,16.72,16.7,16.71,57717.0,15.4526,15.4619,15.4434,15.4526,57717.0
2023-11-16 13:35:00,16.71,16.73,16.7,16.71,107014.0,15.4526,15.4711,15.4434,15.4526,107014.0
2023-11-16 13:40:00,16.71,16.72,16.7,16.71,62324.0,15.4526,15.4619,15.4434,15.4526,62324.0
2023-11-16 13:45:00,16.71,16.72,16.68,16.69,80489.0,15.4526,15.4619,15.4249,15.4342,80489.0
2023-11-16 13:50:00,16.69,16.71,16.68,16.71,84557.0,15.4342,15.4526,15.4249,15.4526,84557.0
2023-11-16 13:55:00,16.71,16.71,16.7,16.71,36546.0,15.4526,15.4526,15.4434,15.4526,36546.0
2023-11-16 14:00:00,16.71,16.73,16.7,16.73,55811.0,15.4526,15.4711,15.4434,15.4711,55811.0
2023-11-16 14:05:00,16.73,16.74,16.72,16.74,48092.0,15.4711,15.4804,15.4619,15.4804,48092.0
2023-11-16 14:10:00,16.73,16.74,16.72,16.73,69125.0,15.4711,15.4804,15.4619,15.4711,69125.0
2023-11-16 14:15:00,16.73,16.73,16.72,16.72,43214.0,15.4711,15.4711,15.4619,15.4619,43214.0
2023-11-16 14:20:00,16.72,16.74,16.71,16.74,112363.0,15.4619,15.4804,15.4526,15.4804,112363.0
2023-11-16 14:25:00,16.73,16.74,16.73,16.73,26840.0,15.4711,15.4804,15.4711,15.4711,26840.0
2023-11-16 14:30:00,16.73,16.74,16.73,16.73,47485.0,15.4711,15.4804,15.4711,15.4711,47485.0
2023-11-16 14:35:00,16.74,16.76,16.73,16.76,104107.0,15.4804,15.4989,15.4711,15.4989,104107.0
2023-11-16 14:40:00,16.76,16.77,16.75,16.77,65952.0,15.4989,15.5081,15.4896,15.5081,65952.0
2023-11-16 14:45:00,16.77,16.78,16.76,16.78,106091.0,15.5081,15.5174,15.4989,15.5174,106091.0
2023-11-16 14:50:00,16.78,16.79,16.76,16.76,144848.0,15.5174,15.5266,15.4989,15.4989,144848.0
2023-11-16 14:55:00,16.77,16.78,16.76,16.78,48694.0,15.5081,15.5174,15.4989,15.5174,48694.0
2023-11-16 15:00:00,16.78,16.78,16.76,16.77,58258.0,15.5174,15.5174,15.4989,15.5081,58258.0
2023-11-16 15:05:00,16.77,16.78,16.75,16.78,115981.0,15.5081,15.5174,15.4896,15.5174,115981.0
2023-11-16 15:10:00,16.78,16.79,16.77,16.79,207016.0,15.5174,15.5266,15.5081,15.5266,207016.0
2023-11-16 15:15:00,16.79,16.81,16.78,16.8,172987.0,15.5266,15.5451,15.5174,15.5359,172987.0
2023-11-16 15:20:00,16.8,16.81,16.78,16.8,198537.0,15.5359,15.5451,15.5174,15.5359,198537.0
2023-11-16 15:25:00,16.79,16.8,16.79,16.8,41484.0,15.5266,15.5359,15.5266,15.5359,41484.0
2023-11-16 15:30:00,16.8,16.8,16.77,16.79,221917.0,15.5359,15.5359,15.5081,15.5266,221917.0
2023-11-16 15:35:00,16.79,16.79,16.78,16.79,94094.0,15.5266,15.5266,15.5174,15.5266,94094.0
2023-11-16 15:40:00,16.79,16.8,16.78,16.8,127454.0,15.5266,15.5359,15.5174,15.5359,127454.0
2023-11-16 15:45:00,16.8,16.8,16.77,16.79,449292.0,15.5359,15.5359,15.5081,15.5266,449292.0
2023-11-16 15:50:00,16.79,16.81,16.77,16.8,548253.0,15.5266,15.5451,15.5081,15.5359,548253.0
2023-11-16 15:55:00,16.8,16.83,16.8,16.82,1148761.0,15.5359,15.5636,15.5359,15.5544,1148761.0
2023-11-17 09:30:00,16.94,17.0,16.91,16.99,721373.0,15.6653,15.7208,15.6376,15.7116,721373.0
2023-11-17 09:35:00,16.99,17.0,16.96,16.97,189340.0,15.7116,15.7208,15.6838,15.6931,189340.0
2023-11-17 09:40:00,16.98,16.98,16.9,16.91,180014.0,15.7023,15.7023,15.6283,15.6376,180014.0
2023-11-17 09:45:00,16.91,16.93,16.9,16.93,140846.0,15.6376,15.6561,15.6283,15.6561,140846.0
2023-11-17 09:50:00,16.93,16.93,16.87,16.9,143542.0,15.6561,15.6561,15.6006,15.6283,143542.0
2023-11-17 09:55:00,16.9,16.91,16.88,16.91,106126.0,15.6283,15.6376,15.6099,15.6376,106126.0
2023-11-17 10:00:00,16.91,16.94,16.9,16.91,114771.0,15.6376,15.6653,15.6283,15.6376,114771.0
2023-11-17 10:05:00,16.91,16.93,16.9,16.92,91991.0,15.6376,15.6561,15.6283,15.6468,91991.0
2023-11-17 10:10:00,16.91,16.93,16.9,16.92,133471.0,15.6376,15.6561,15.6283,15.6468,133471.0
2023-11-17 10:15:00,16.92,16.94,16.91,16.91,114084.0,15.6468,15.6653,15.6376,15.6376,114084.0
2023-11-17 10:20:00,16.91,16.96,16.91,16.96,229626.0,15.6376,15.6838,15.6376,15.6838,229626.0
2023-11-17 10:25:00,16.96,16.96,16.94,16.95,72575.0,15.6838,15.6838,15.6653,15.6746,72575.0
2023-11-17 10:30:00,16.96,16.96,16.94,16.96,79785.0,15.6838,15.6838,15.6653,15.6838,79785.0
2023-11-17 10:35:00,16.96,16.96,16.95,16.96,43221.0,15.6838,15.6838,15.6746,15.6838,43221.0
2023-11-17 10:40:00,16.96,16.96,16.94,16.95,207892.0,15.6838,15.6838,15.6653,15.6746,207892.0
2023-11-17 10:45:00,16.94,16.98,16.94,16.98,86347.0,15.6653,15.7023,15.6653,15.7023,86347.0
2023-11-17 10:50:00,16.98,17.0,16.97,17.0,93606.0,15.7023,15.7208,15.6931,15.7208,93606.0
2023-11-17 10:55:00,17.0,17.0,16.99,17.0,50566.0,15.7208,15.7208,15.7116,15.7208,50566.0
2023-11-17 11:00:00,17.0,17.0,16.95,16.96,136558.0,15.7208,15.7208,15.6746,15.6838,136558.0
2023-11-17 11:05:00,16.95,16.99,16.95,16.98,207319.0,15.6746,15.7116,15.6746,15.7023,207319.0
2023-11-17 11:10:00,16.98,16.99,16.96,16.98,384562.0,15.7023,15.7116,15.6838,15.7023,384562.0
2023-11-17 11:15:00,16.98,16.99,16.95,16.96,195829.0,15.7023,15.7116,15.6746,15.6838,195829.0
2023-11-17 11:20:00,16.96,16.97,16.96,16.96,59717.0,15.6838,15.6931,15.6838,15.6838,59717.0
2023-11-17 11:25:00,16.96,16.97,16.94,16.96,132277.0,15.6838,15.6931,15.6653,15.6838,132277.0
2023-11-17 11:30:00,16.96,16.96,16.93,16.96,79700.0,15.6838,15.6838,15.6561,15.6838,79700.0
2023-11-17 11:35:00,16.96,16.98,16.95,16.97,75403.0,15.6838,15.7023,15.6746,15.6931,75403.0
2023-11-17 11:40:00,16.97,16.98,16.95,16.96,88356.0,15.6931,15.7023,15.6746,15.6838,88356.0
2023-11-17 11:45:00,16.96,16.98,16.94,16.98,98045.0,15.6838,15.7023,15.6653,15.7023,98045.0
2023-11-17 11:50:00,16.98,16.98,16.96,16.96,80054.0,15.7023,15.7023,15.6838,15.6838,80054.0
2023-11-17 11:55:00,16.96,16.98,16.96,16.96,106673.0,15.6838,15.7023,15.6838,15.6838,106673.0
2023-11-17 12:00:00,16.96,16.99,16.96,16.98,121656.0,15.6838,15.7116,15.6838,15.7023,121656.0
2023-11-17 12:05:00,16.98,16.99,16.96,16.98,84269.0,15.7023,15.7116,15.6838,15.7023,84269.0
2023-11-17 12:10:00,16.98,16.99,16.98,16.99,68658.0,15.7023,15.7116,15.7023,15.7116,68658.0
2023-11-17 12:15:00,16.98,17.01,16.98,17.01,218769.0,15.7023,15.7301,15.7023,15.7301,218769.0
2023-11-17 12:20:00,17.01,17.01,16.99,17.0,85128.0,15.7301,15.7301,15.7116,15.7208,85128.0
2023-11-17 12:25:00,17.0,17.0,16.99,17.0,38759.0,15.7208,15.7208,15.7116,15.7208,38759.0
2023-11-17 12:30:00,17.0,17.02,16.99,17.02,118369.0,15.7208,15.7393,15.7116,15.7393,118369.0
2023-11-17 12:35:00,17.02,17.03,17.01,17.02,67505.0,15.7393,15.7486,15.7301,15.7393,67505.0
2023-11-17 12:40:00,17.01,17.02,17.01,17.02,34006.0,15.7301,15.7393,15.7301,15.7393,34006.0
2023-11-17 12:45:00,17.02,17.02,17.01,17.02,42508.0,15.7393,15.7393,15.7301,15.7393,42508.0
2023-11-17 12:50:00,17.02,17.02,17.01,17.01,38479.0,15.7393,15.7393,15.7301,15.7301,38479.0
2023-11-17 12:55:00,17.02,17.02,17.0,17.01,73062.0,15.7393,15.7393,15.7208,15.7301,73062.0
2023-11-17 13:00:00,17.02,17.02,17.01,17.02,72228.0,15.7393,15.7393,15.7301,15.7393,72228.0
2023-11-17 13:05:00,17.02,17.02,17.01,17.02,46808.0,15.7393,15.7393,15.7301,15.7393,46808.0
2023-11-17 13:10:00,17.02,17.02,16.99,17.0,98640.0,15.7393,15.7393,15.7116,15.7208,98640.0
2023-11-17 13:15:00,17.01,17.02,17.0,17.01,91288.0,15.7301,15.7393,15.7208,15.7301,91288.0
2023-11-17 13:20:00,17.01,17.02,17.0,17.01,89488.0,15.7301,15.7393,15.7208,15.7301,89488.0
2023-11-17 13:25:00,17.01,17.02,17.0,17.02,110932.0,15.7301,15.7393,15.7208,15.7393,110932.0
2023-11-17 13:30:00,17.02,17.02,17.01,17.02,42248.0,15.7393,15.7393,15.7301,15.7393,42248.0
2023-11-17 13:35:00,17.02,17.03,17.01,17.02,86073.0,15.7393,15.7486,15.7301,15.7393,86073.0
2023-11-17 13:40:00,17.02,17.03,17.01,17.03,68312.0,15.7393,15.7486,15.7301,15.7486,68312.0
2023-11-17 13:45:00,17.03,17.04,17.02,17.04,64137.0,15.7486,15.7578,15.7393,15.7578,64137.0
2023-11-17 13:50:00,17.04,17.05,17.03,17.05,66239.0,15.7578,15.7671,15.7486,15.7671,66239.0
2023-11-17 13:55:00,17.05,17.05,17.04,17.04,42046.0,15.7671,15.7671,15.7578,15.7578,42046.0
2023-11-17 14:00:00,17.04,17.05,17.03,17.04,101762.0,15.7578,15.7671,15.7486,15.7578,101762.0
2023-11-17 14:05:00,17.03,17.04,17.01,17.02,146413.0,15.7486,15.7578,15.7301,15.7393,146413.0
2023-11-17 14:10:00,17.02,17.02,17.0,17.0,147919.0,15.7393,15.7393,15.7208,15.7208,147919.0
2023-11-17 14:15:00,17.0,17.01,16.98,17.0,163481.0,15.7208,15.7301,15.7023,15.7208,163481.0
2023-11-17 14:20:00,17.0,17.01,16.99,17.0,126105.0,15.7208,15.7301,15.7116,15.7208,126105.0
2023-11-17 14:25:00,17.0,17.0,16.99,17.0,44770.0,15.7208,15.7208,15.7116,15.7208,44770.0
2023-11-17 14:30:00,17.0,17.0,16.98,16.98,76703.0,15.7208,15.7208,15.7023,15.7023,76703.0
2023-11-17 14:35:00,16.99,17.0,16.98,16.99,136572.0,15.7116,15.7208,15.7023,15.7116,136572.0
2023-11-17 14:40:00,17.0,17.01,16.99,17.01,78633.0,15.7208,15.7301,15.7116,15.7301,78633.0
2023-11-17 14:45:00,17.01,17.02,17.0,17.02,67999.0,15.7301,15.7393,15.7208,15.7393,67999.0
2023-11-17 14:50:00,17.02,17.02,17.01,17.02,53867.0,15.7393,15.7393,15.7301,15.7393,53867.0
2023-11-17 14:55:00,17.02,17.02,17.01,17.02,73650.0,15.7393,15.7393,15.7301,15.7393,73650.0
2023-11-17 15:00:00,17.02,17.02,17.0,17.01,107179.0,15.7393,15.7393,15.7208,15.7301,107179.0
2023-11-17 15:05:00,17.01,17.02,17.0,17.01,174623.0,15.7301,15.7393,15.7208,15.7301,174623.0
2023-11-17 15:10:00,17.01,17.02,17.0,17.02,84131.0,15.7301,15.7393,15.7208,15.7393,84131.0
2023-11-17 15:15:00,17.01,17.03,17.01,17.02,94533.0,15.7301,15.7486,15.7301,15.7393,94533.0
2023-11-17 15:20:00,17.02,17.02,17.01,17.02,47823.0,15.7393,15.7393,15.7301,15.7393,47823.0
2023-11-17 15:25:00,17.01,17.03,17.01,17.03,105294.0,15.7301,15.7486,15.7301,15.7486,105294.0
2023-11-17 15:30:00,17.03,17.03,16.99,17.01,261703.0,15.7486,15.7486,15.7116,15.7301,261703.0
2023-11-17 15:35:00,17.0,17.01,16.98,16.98,114909.0,15.7208,15.7301,15.7023,15.7023,114909.0
2023-11-17 15:40:00,16.98,16.99,16.97,16.98,266046.0,15.7023,15.7116,15.6931,15.7023,266046.0
2023-11-17 15:45:00,16.98,16.99,16.96,16.96,268630.0,15.7023,15.7116,15.6838,15.6838,268630.0
2023-11-17 15:50:00,16.96,16.97,16.96,16.96,243794.0,15.6838,15.6931,15.6838,15.6838,243794.0
2023-11-17 15:55:00,16.96,16.98,16.95,16.98,783878.0,15.6838,15.7023,15.6746,15.7023,783878.0
2023-11-20 09:30:00,16.96,17.0,16.91,16.96,261635.0,15.6838,15.7208,15.6376,15.6838,261635.0
2023-11-20 09:35:00,16.95,17.0,16.93,16.98,116228.0,15.6746,15.7208,15.6561,15.7023,116228.0
2023-11-20 09:40:00,16.99,17.03,16.93,17.02,551342.0,15.7116,15.7486,15.6561,15.7393,551342.0
2023-11-20 09:45:00,17.02,17.02,16.96,16.98,133584.0,15.7393,15.7393,15.6838,15.7023,133584.0
2023-11-20 09:50:00,16.98,16.99,16.96,16.98,95977.0,15.7023,15.7116,15.6838,15.7023,95977.0
2023-11-20 09:55:00,16.99,17.02,16.98,17.01,72299.0,15.7116,15.7393,15.7023,15.7301,72299.0
2023-11-20 10:00:00,17.02,17.02,16.97,17.01,141618.0,15.7393,15.7393,15.6931,15.7301,141618.0
2023-11-20 10:05:00,17.0,17.03,16.99,17.03,199126.0,15.7208,15.7486,15.7116,15.7486,199126.0
2023-11-20 10:10:00,17.03,17.06,17.02,17.06,177435.0,15.7486,15.7763,15.7393,15.7763,177435.0
2023-11-20 10:15:00,17.06,17.06,17.03,17.06,130146.0,15.7763,15.7763,15.7486,15.7763,130146.0
2023-11-20 10:20:00,17.05,17.07,17.05,17.07,87189.0,15.7671,15.7856,15.7671,15.7856,87189.0
2023-11-20 10:25:00,17.07,17.09,17.06,17.09,240826.0,15.7856,15.8041,15.7763,15.8041,240826.0
2023-11-20 10:30:00,17.09,17.09,17.06,17.07,104282.0,15.8041,15.8041,15.7763,15.7856,104282.0
2023-11-20 10:35:00,17.07,17.09,17.05,17.09,76214.0,15.7856,15.8041,15.7671,15.8041,76214.0
2023-11-20 10:40:00,17.09,17.09,17.04,17.05,325267.0,15.8041,15.8041,15.7578,15.7671,325267.0
2023-11-20 10:45:00,17.05,17.08,17.04,17.06,129976.0,15.7671,15.7948,15.7578,15.7763,129976.0
2023-11-20 10:50:00,17.07,17.07,17.05,17.05,97401.0,15.7856,15.7856,15.7671,15.7671,97401.0
2023-11-20 10:55:00,17.05,17.06,17.0,17.01,143502.0,15.7671,15.7763,15.7208,15.7301,143502.0
2023-11-20 11:00:00,17.01,17.01,16.96,16.96,78473.0,15.7301,15.7301,15.6838,15.6838,78473.0
2023-11-20 11:05:00,16.96,16.97,16.93,16.96,251987.0,15.6838,15.6931,15.6561,15.6838,251987.0
2023-11-20 11:10:00,16.96,16.98,16.95,16.98,50252.0,15.6838,15.7023,15.6746,15.7023,50252.0
2023-11-20 11:15:00,16.98,17.0,16.97,17.0,65331.0,15.7023,15.7208,15.6931,15.7208,65331.0
2023-11-20 11:20:00,16.99,17.01,16.98,17.01,105989.0,15.7116,15.7301,15.7023,15.7301,105989.0
2023-11-20 11:25:00,17.01,17.01,16.99,17.01,67958.0,15.7301,15.7301,15.7116,15.7301,67958.0
2023-11-20 11:30:00,17.0,17.01,17.0,17.01,43791.0,15.7208,15.7301,15.7208,15.7301,43791.0
2023-11-20 11:35:00,17.01,17.01,17.0,17.01,72275.0,15.7301,15.7301,15.7208,15.7301,72275.0
2023-11-20 11:40:00,17.01,17.02,17.0,17.01,67023.0,15.7301,15.7393,15.7208,15.7301,67023.0
2023-11-20 11:45:00,17.02,17.04,17.01,17.04,57043.0,15.7393,15.7578,15.7301,15.7578,57043.0
2023-11-20 11:50:00,17.04,17.04,17.02,17.03,48209.0,15.7578,15.7578,15.7393,15.7486,48209.0
2023-11-20 11:55:00,17.03,17.03,17.0,17.0,220649.0,15.7486,15.7486,15.7208,15.7208,220649.0
2023-11-20 12:00:00,17.0,17.0,16.98,16.98,90635.0,15.7208,15.7208,15.7023,15.7023,90635.0
2023-11-20 12:05:00,16.98,17.0,16.98,16.98,79798.0,15.7023,15.7208,15.7023,15.7023,79798.0
2023-11-20 12:10:00,16.98,17.0,16.98,17.0,52816.0,15.7023,15.7208,15.7023,15.7208,52816.0
2023-11-20 12:15:00,16.99,17.0,16.99,16.99,22814.0,15.7116,15.7208,15.7116,15.7116,22814.0
2023-11-20 12:20:00,17.0,17.01,16.99,17.01,58372.0,15.7208,15.7301,15.7116,15.7301,58372.0
2023-11-20 12:25:00,17.01,17.01,16.99,17.0,38507.0,15.7301,15.7301,15.7116,15.7208,38507.0
2023-11-20 12:30:00,17.0,17.0,16.98,16.98,41054.0,15.7208,15.7208,15.7023,15.7023,41054.0
2023-11-20 12:35:00,16.98,16.99,16.98,16.98,32518.0,15.7023,15.7116,15.7023,15.7023,32518.0
2023-11-20 12:40:00,16.99,16.99,16.96,16.97,50643.0,15.7116,15.7116,15.6838,15.6931,50643.0
2023-11-20 12:45:00,16.96,16.98,16.96,16.98,62433.0,15.6838,15.7023,15.6838,15.7023,62433.0
2023-11-20 12:50:00,16.98,16.98,16.96,16.98,45701.0,15.7023,15.7023,15.6838,15.7023,45701.0
2023-11-20 12:55:00,16.98,16.99,16.97,16.99,31960.0,15.7023,15.7116,15.6931,15.7116,31960.0
2023-11-20 13:00:00,16.99,17.01,16.97,17.0,177163.0,15.7116,15.7301,15.6931,15.7208,177163.0
2023-11-20 13:05:00,17.0,17.0,16.97,16.98,80097.0,15.7208,15.7208,15.6931,15.7023,80097.0
2023-11-20 13:10:00,16.97,16.99,16.97,16.99,42437.0,15.6931,15.7116,15.6931,15.7116,42437.0
2023-11-20 13:15:00,16.98,17.0,16.98,17.0,24130.0,15.7023,15.7208,15.7023,15.7208,24130.0
2023-11-20 13:20:00,17.0,17.0,16.97,17.0,116584.0,15.7208,15.7208,15.6931,15.7208,116584.0
2023-11-20 13:25:00,17.0,17.0,16.95,16.96,93239.0,15.7208,15.7208,15.6746,15.6838,93239.0
2023-11-20 13:30:00,16.97,16.97,16.95,16.96,38412.0,15.6931,15.6931,15.6746,15.6838,38412.0
2023-11-20 13:35:00,16.96,16.97,16.95,16.96,49789.0,15.6838,15.6931,15.6746,15.6838,49789.0
2023-11-20 13:40:00,16.96,16.98,16.96,16.98,21365.0,15.6838,15.7023,15.6838,15.7023,21365.0
2023-11-20 13:45:00,16.98,16.98,16.96,16.98,121051.0,15.7023,15.7023,15.6838,15.7023,121051.0
2023-11-20 13:50:00,16.97,16.99,16.97,16.99,84398.0,15.6931,15.7116,15.6931,15.7116,84398.0
2023-11-20 13:55:00,16.98,17.0,16.98,17.0,57498.0,15.7023,15.7208,15.7023,15.7208,57498.0
2023-11-20 14:00:00,17.0,17.0,16.99,17.0,74055.0,15.7208,15.7208,15.7116,15.7208,74055.0
2023-11-20 14:05:00,17.0,17.0,16.98,16.99,118399.0,15.7208,15.7208,15.7023,15.7116,118399.0
2023-11-20 14:10:00,16.99,17.0,16.98,16.98,103042.0,15.7116,15.7208,15.7023,15.7023,103042.0
2023-11-20 14:15:00,16.98,16.99,16.96,16.97,57985.0,15.7023,15.7116,15.6838,15.6931,57985.0
2023-11-20 14:20:00,16.96,16.97,16.96,16.96,43678.0,15.6838,15.6931,15.6838,15.6838,43678.0
2023-11-20 14:25:00,16.96,16.97,16.95,16.96,75898.0,15.6838,15.6931,15.6746,15.6838,75898.0
2023-11-20 14:30:00,16.97,16.99,16.96,16.99,55707.0,15.6931,15.7116,15.6838,15.7116,55707.0
2023-11-20 14:35:00,16.98,16.99,16.98,16.99,41320.0,15.7023,15.7116,15.7023,15.7116,41320.0
2023-11-20 14:40:00,16.98,16.99,16.98,16.99,118929.0,15.7023,15.7116,15.7023,15.7116,118929.0
2023-11-20 14:45:00,16.98,17.0,16.98,16.98,68272.0,15.7023,15.7208,15.7023,15.7023,68272.0
2023-11-20 14:50:00,16.98,16.99,16.98,16.98,24839.0,15.7023,15.7116,15.7023,15.7023,24839.0
2023-11-20 14:55:00,16.98,16.99,16.98,16.98,30399.0,15.7023,15.7116,15.7023,15.7023,30399.0
2023-11-20 15:00:00,16.98,16.99,16.97,16.98,47776.0,15.7023,15.7116,15.6931,15.7023,47776.0
2023-11-20 15:05:00,16.98,16.99,16.96,16.98,122298.0,15.7023,15.7116,15.6838,15.7023,122298.0
2023-11-20 15:10:00,16.98,17.0,16.97,17.0,81326.0,15.7023,15.7208,15.6931,15.7208,81326.0
2023-11-20 15:15:00,17.0,17.0,16.98,17.0,78100.0,15.7208,15.7208,15.7023,15.7208,78100.0
2023-11-20 15:20:00,16.99,17.0,16.98,16.98,53841.0,15.7116,15.7208,15.7023,15.7023,53841.0
2023-11-20 15:25:00,16.98,17.0,16.98,17.0,98704.0,15.7023,15.7208,15.7023,15.7208,98704.0
2023-11-20 15:30:00,17.0,17.0,16.98,16.98,106902.0,15.7208,15.7208,15.7023,15.7023,106902.0
2023-11-20 15:35:00,16.98,16.99,16.96,16.96,90878.0,15.7023,15.7116,15.6838,15.6838,90878.0
2023-11-20 15:40:00,16.97,16.99,16.96,16.98,102652.0,15.6931,15.7116,15.6838,15.7023,102652.0
2023-11-20 15:45:00,16.98,16.99,16.97,16.97,117871.0,15.7023,15.7116,15.6931,15.6931,117871.0
2023-11-20 15:50:00,16.97,16.98,16.94,16.95,254895.0,15.6931,15.7023,15.6653,15.6746,254895.0
2023-11-20 15:55:00,16.95,16.95,16.94,16.94,444697.0,15.6746,15.6746,15.6653,15.6653,444697.0
2023-11-21 09:30:00,16.96,17.05,16.95,16.96,360562.0,15.6838,15.7671,15.6746,15.6838,360562.0
2023-11-21 09:35:00,16.96,16.97,16.9,16.92,147810.0,15.6838,15.6931,15.6283,15.6468,147810.0
2023-11-21 09:40:00,16.93,16.95,16.9,16.91,151442.0,15.6561,15.6746,15.6283,15.6376,151442.0
2023-11-21 09:45:00,16.91,16.94,16.9,16.94,100844.0,15.6376,15.6653,15.6283,15.6653,100844.0
2023-11-21 09:50:00,16.94,16.98,16.93,16.96,81754.0,15.6653,15.7023,15.6561,15.6838,81754.0
2023-11-21 09:55:00,16.96,16.97,16.92,16.95,121977.0,15.6838,15.6931,15.6468,15.6746,121977.0
2023-11-21 10:00:00,16.94,16.98,16.92,16.95,183069.0,15.6653,15.7023,15.6468,15.6746,183069.0
2023-11-21 10:05:00,16.95,16.96,16.92,16.94,125251.0,15.6746,15.6838,15.6468,15.6653,125251.0
2023-11-21 10:10:00,16.93,16.95,16.92,16.95,104842.0,15.6561,15.6746,15.6468,15.6746,104842.0
2023-11-21 10:15:00,16.95,16.98,16.94,16.97,126783.0,15.6746,15.7023,15.6653,15.6931,126783.0
2023-11-21 10:20:00,16.97,16.98,16.96,16.98,95592.0,15.6931,15.7023,15.6838,15.7023,95592.0
2023-11-21 10:25:00,16.98,17.01,16.97,17.0,214246.0,15.7023,15.7301,15.6931,15.7208,214246.0
2023-11-21 10:30:00,17.01,17.05,17.0,17.05,195104.0,15.7301,15.7671,15.7208,15.7671,195104.0
2023-11-21 10:35:00,17.05,17.06,17.04,17.05,127522.0,15.7671,15.7763,15.7578,15.7671,127522.0
2023-11-21 10:40:00,17.05,17.07,17.04,17.05,88577.0,15.7671,15.7856,15.7578,15.7671,88577.0
2023-11-21 10:45:00,17.05,17.08,17.05,17.07,95038.0,15.7671,15.7948,15.7671,15.7856,95038.0
2023-11-21 10:50:00,17.07,17.08,17.06,17.07,185648.0,15.7856,15.7948,15.7763,15.7856,185648.0
2023-11-21 10:55:00,17.07,17.09,17.06,17.09,174845.0,15.7856,15.8041,15.7763,15.8041,174845.0
2023-11-21 11:00:00,17.09,17.1,17.08,17.1,142668.0,15.8041,15.8133,15.7948,15.8133,142668.0
2023-11-21 11:05:00,17.1,17.1,17.08,17.09,161203.0,15.8133,15.8133,15.7948,15.8041,161203.0
2023-11-21 11:10:00,17.09,17.09,17.08,17.08,52831.0,15.8041,15.8041,15.7948,15.7948,52831.0
2023-11-21 11:15:00,17.09,17.09,17.05,17.07,114143.0,15.8041,15.8041,15.7671,15.7856,114143.0
2023-11-21 11:20:00,17.07,17.09,17.06,17.09,55786.0,15.7856,15.8041,15.7763,15.8041,55786.0
2023-11-21 11:25:00,17.09,17.1,17.07,17.09,132201.0,15.8041,15.8133,15.7856,15.8041,132201.0
2023-11-21 11:30:00,17.09,17.09,17.08,17.09,86091.0,15.8041,15.8041,15.7948,15.8041,86091.0
2023-11-21 11:35:00,17.1,17.1,17.06,17.09,191851.0,15.8133,15.8133,15.7763,15.8041,191851.0
2023-11-21 11:40:00,17.09,17.1,17.08,17.1,78134.0,15.8041,15.8133,15.7948,15.8133,78134.0
2023-11-21 11:45:00,17.09,17.1,17.07,17.07,177977.0,15.8041,15.8133,15.7856,15.7856,177977.0
2023-11-21 11:50:00,17.07,17.09,17.07,17.07,168202.0,15.7856,15.8041,15.7856,15.7856,168202.0
2023-11-21 11:55:00,17.07,17.08,17.06,17.07,89755.0,15.7856,15.7948,15.7763,15.7856,89755.0
2023-11-21 12:00:00,17.07,17.08,17.06,17.07,115512.0,15.7856,15.7948,15.7763,15.7856,115512.0
2023-11-21 12:05:00,17.07,17.08,17.06,17.07,100626.0,15.7856,15.7948,15.7763,15.7856,100626.0
2023-11-21 12:10:00,17.07,17.08,17.06,17.07,62597.0,15.7856,15.7948,15.7763,15.7856,62597.0
2023-11-21 12:15:00,17.07,17.08,17.06,17.07,121179.0,15.7856,15.7948,15.7763,15.7856,121179.0
2023-11-21 12:20:00,17.07,17.08,17.06,17.07,84839.0,15.7856,15.7948,15.7763,15.7856,84839.0
2023-11-21 12:25:00,17.07,17.08,17.06,17.08,59537.0,15.7856,15.7948,15.7763,15.7948,59537.0
2023-11-21 12:30:00,17.08,17.09,17.07,17.08,123937.0,15.7948,15.8041,15.7856,15.7948,123937.0
2023-11-21 12:35:00,17.08,17.09,17.07,17.09,69074.0,15.7948,15.8041,15.7856,15.8041,69074.0
2023-11-21 12:40:00,17.09,17.1,17.08,17.1,154601.0,15.8041,15.8133,15.7948,15.8133,154601.0
2023-11-21 12:45:00,17.1,17.1,17.09,17.1,31524.0,15.8133,15.8133,15.8041,15.8133,31524.0
2023-11-21 12:50:00,17.1,17.11,17.09,17.11,110637.0,15.8133,15.8225,15.8041,15.8225,110637.0
2023-11-21 12:55:00,17.11,17.12,17.1,17.12,52760.0,15.8225,15.8318,15.8133,15.8318,52760.0
2023-11-21 13:00:00,17.12,17.12,17.1,17.11,77421.0,15.8318,15.8318,15.8133,15.8225,77421.0
2023-11-21 13:05:00,17.11,17.13,17.1,17.13,47336.0,15.8225,15.841,15.8133,15.841,47336.0
2023-11-21 13:10:00,17.13,17.13,17.12,17.13,71388.0,15.841,15.841,15.8318,15.841,71388.0
2023-11-21 13:15:00,17.13,17.14,17.11,17.13,161187.0,15.841,15.8503,15.8225,15.841,161187.0
2023-11-21 13:20:00,17.13,17.13,17.11,17.12,71785.0,15.841,15.841,15.8225,15.8318,71785.0
2023-11-21 13:25:00,17.12,17.12,17.11,17.11,21662.0,15.8318,15.8318,15.8225,15.8225,21662.0
2023-11-21 13:30:00,17.12,17.12,17.11,17.12,39896.0,15.8318,15.8318,15.8225,15.8318,39896.0
2023-11-21 13:35:00,17.12,17.12,17.11,17.12,37445.0,15.8318,15.8318,15.8225,15.8318,37445.0
2023-11-21 13:40:00,17.12,17.12,17.11,17.12,57731.0,15.8318,15.8318,15.8225,15.8318,57731.0
2023-11-21 13:45:00,17.12,17.12,17.11,17.12,55522.0,15.8318,15.8318,15.8225,15.8318,55522.0
2023-11-21 13:50:00,17.12,17.14,17.11,17.14,70466.0,15.8318,15.8503,15.8225,15.8503,70466.0
2023-11-21 13:55:00,17.14,17.14,17.11,17.12,90018.0,15.8503,15.8503,15.8225,15.8318,90018.0
2023-11-21 14:00:00,17.11,17.12,17.1,17.12,94283.0,15.8225,15.8318,15.8133,15.8318,94283.0
2023-11-21 14:05:00,17.12,17.12,17.1,17.11,51483.0,15.8318,15.8318,15.8133,15.8225,51483.0
2023-11-21 14:10:00,17.11,17.13,17.1,17.12,62382.0,15.8225,15.841,15.8133,15.8318,62382.0
2023-11-21 14:15:00,17.12,17.13,17.11,17.12,95040.0,15.8318,15.841,15.8225,15.8318,95040.0
2023-11-21 14:20:00,17.12,17.12,17.11,17.12,101595.0,15.8318,15.8318,15.8225,15.8318,101595.0
2023-11-21 14:25:00,17.12,17.14,17.11,17.13,140007.0,15.8318,15.8503,15.8225,15.841,140007.0
2023-11-21 14:30:00,17.13,17.13,17.11,17.11,49099.0,15.841,15.841,15.8225,15.8225,49099.0
2023-11-21 14:35:00,17.12,17.12,17.11,17.12,25489.0,15.8318,15.8318,15.8225,15.8318,25489.0
2023-11-21 14:40:00,17.12,17.12,17.08,17.1,93141.0,15.8318,15.8318,15.7948,15.8133,93141.0
2023-11-21 14:45:00,17.09,17.1,17.09,17.1,35180.0,15.8041,15.8133,15.8041,15.8133,35180.0
2023-11-21 14:50:00,17.1,17.1,17.08,17.09,65286.0,15.8133,15.8133,15.7948,15.8041,65286.0
2023-11-21 14:55:00,17.09,17.12,17.08,17.11,157039.0,15.8041,15.8318,15.7948,15.8225,157039.0
2023-11-21 15:00:00,17.11,17.11,17.09,17.09,75736.0,15.8225,15.8225,15.8041,15.8041,75736.0
2023-11-21 15:05:00,17.1,17.12,17.09,17.1,130228.0,15.8133,15.8318,15.8041,15.8133,130228.0
2023-11-21 15:10:00,17.11,17.12,17.1,17.11,55679.0,15.8225,15.8318,15.8133,15.8225,55679.0
2023-11-21 15:15:00,17.11,17.12,17.11,17.12,64327.0,15.8225,15.8318,15.8225,15.8318,64327.0
2023-11-21 15:20:00,17.11,17.12,17.09,17.1,211092.0,15.8225,15.8318,15.8041,15.8133,211092.0
2023-11-21 15:25:00,17.1,17.1,17.09,17.09,183825.0,15.8133,15.8133,15.8041,15.8041,183825.0
2023-11-21 15:30:00,17.1,17.11,17.09,17.1,369429.0,15.8133,15.8225,15.8041,15.8133,369429.0
2023-11-21 15:35:00,17.1,17.11,17.09,17.11,312104.0,15.8133,15.8225,15.8041,15.8225,312104.0
2023-11-21 15:40:00,17.11,17.12,17.1,17.11,221712.0,15.8225,15.8318,15.8133,15.8225,221712.0
2023-11-21 15:45:00,17.11,17.11,17.09,17.1,243198.0,15.8225,15.8225,15.8041,15.8133,243198.0
2023-11-21 15:50:00,17.1,17.12,17.1,17.12,228306.0,15.8133,15.8318,15.8133,15.8318,228306.0
2023-11-21 15:55:00,17.12,17.13,17.11,17.13,807951.0,15.8318,15.841,15.8225,15.841,807951.0
2023-11-22 09:30:00,16.94,16.98,16.9,16.94,228070.0,15.6653,15.7023,15.6283,15.6653,228070.0
2023-11-22 09:35:00,16.94,17.0,16.92,16.98,138906.0,15.6653,15.7208,15.6468,15.7023,138906.0
2023-11-22 09:40:00,16.99,17.02,16.98,17.0,93623.0,15.7116,15.7393,15.7023,15.7208,93623.0
2023-11-22 09:45:00,17.0,17.02,16.99,17.01,106531.0,15.7208,15.7393,15.7116,15.7301,106531.0
2023-11-22 09:50:00,17.0,17.03,17.0,17.02,140737.0,15.7208,15.7486,15.7208,15.7393,140737.0
2023-11-22 09:55:00,17.03,17.06,17.02,17.05,75327.0,15.7486,15.7763,15.7393,15.7671,75327.0
2023-11-22 10:00:00,17.05,17.06,17.0,17.05,199834.0,15.7671,15.7763,15.7208,15.7671,199834.0
2023-11-22 10:05:00,17.05,17.07,17.05,17.07,196190.0,15.7671,15.7856,15.7671,15.7856,196190.0
2023-11-22 10:10:00,17.07,17.09,17.04,17.09,122901.0,15.7856,15.8041,15.7578,15.8041,122901.0
2023-11-22 10:15:00,17.09,17.11,17.07,17.1,252304.0,15.8041,15.8225,15.7856,15.8133,252304.0
2023-11-22 10:20:00,17.1,17.12,17.09,17.12,133404.0,15.8133,15.8318,15.8041,15.8318,133404.0
2023-11-22 10:25:00,17.12,17.14,17.1,17.14,101120.0,15.8318,15.8503,15.8133,15.8503,101120.0
2023-11-22 10:30:00,17.14,17.15,17.12,17.15,109625.0,15.8503,15.8595,15.8318,15.8595,109625.0
2023-11-22 10:35:00,17.15,17.17,17.13,17.14,350589.0,15.8595,15.878,15.841,15.8503,350589.0
2023-11-22 10:40:00,17.15,17.17,17.13,17.16,193012.0,15.8595,15.878,15.841,15.8688,193012.0
2023-11-22 10:45:00,17.15,17.17,17.14,17.16,146397.0,15.8595,15.878,15.8503,15.8688,146397.0
2023-11-22 10:50:00,17.16,17.16,17.12,17.13,168754.0,15.8688,15.8688,15.8318,15.841,168754.0
2023-11-22 10:55:00,17.13,17.17,17.12,17.16,170952.0,15.841,15.878,15.8318,15.8688,170952.0
2023-11-22 11:00:00,17.16,17.17,17.13,17.14,83248.0,15.8688,15.878,15.841,15.8503,83248.0
2023-11-22 11:05:00,17.14,17.15,17.12,17.15,112681.0,15.8503,15.8595,15.8318,15.8595,112681.0
2023-11-22 11:10:00,17.14,17.16,17.14,17.16,98312.0,15.8503,15.8688,15.8503,15.8688,98312.0
2023-11-22 11:15:00,17.16,17.18,17.14,17.18,116439.0,15.8688,15.8873,15.8503,15.8873,116439.0
2023-11-22 11:20:00,17.18,17.18,17.15,17.17,108091.0,15.8873,15.8873,15.8595,15.878,108091.0
2023-11-22 11:25:00,17.16,17.19,17.15,17.19,88895.0,15.8688,15.8965,15.8595,15.8965,88895.0
2023-11-22 11:30:00,17.19,17.19,17.15,17.17,206469.0,15.8965,15.8965,15.8595,15.878,206469.0
2023-11-22 11:35:00,17.16,17.17,17.14,17.16,84599.0,15.8688,15.878,15.8503,15.8688,84599.0
2023-11-22 11:40:00,17.16,17.17,17.15,17.17,74299.0,15.8688,15.878,15.8595,15.878,74299.0
2023-11-22 11:45:00,17.17,17.2,17.17,17.19,146553.0,15.878,15.9058,15.878,15.8965,146553.0
2023-11-22 11:50:00,17.19,17.2,17.18,17.2,63247.0,15.8965,15.9058,15.8873,15.9058,63247.0
2023-11-22 11:55:00,17.2,17.21,17.19,17.21,124232.0,15.9058,15.915,15.8965,15.915,124232.0
2023-11-22 12:00:00,17.21,17.23,17.2,17.23,101523.0,15.915,15.9335,15.9058,15.9335,101523.0
2023-11-22 12:05:00,17.23,17.23,17.21,17.21,117182.0,15.9335,15.9335,15.915,15.915,117182.0
2023-11-22 12:10:00,17.21,17.23,17.2,17.21,111356.0,15.915,15.9335,15.9058,15.915,111356.0
2023-11-22 12:15:00,17.21,17.23,17.2,17.23,63501.0,15.915,15.9335,15.9058,15.9335,63501.0
2023-11-22 12:20:00,17.23,17.25,17.22,17.24,116724.0,15.9335,15.952,15.9243,15.9428,116724.0
2023-11-22 12:25:00,17.24,17.24,17.23,17.23,39122.0,15.9428,15.9428,15.9335,15.9335,39122.0
2023-11-22 12:30:00,17.23,17.24,17.2,17.21,164906.0,15.9335,15.9428,15.9058,15.915,164906.0
2023-11-22 12:35:00,17.2,17.21,17.19,17.21,110580.0,15.9058,15.915,15.8965,15.915,110580.0
2023-11-22 12:40:00,17.21,17.21,17.19,17.2,69635.0,15.915,15.915,15.8965,15.9058,69635.0
2023-11-22 12:45:00,17.19,17.2,17.18,17.2,56515.0,15.8965,15.9058,15.8873,15.9058,56515.0
2023-11-22 12:50:00,17.2,17.21,17.18,17.2,120278.0,15.9058,15.915,15.8873,15.9058,120278.0
2023-11-22 12:55:00,17.2,17.22,17.19,17.22,51758.0,15.9058,15.9243,15.8965,15.9243,51758.0
2023-11-22 13:00:00,17.21,17.23,17.21,17.21,114141.0,15.915,15.9335,15.915,15.915,114141.0
2023-11-22 13:05:00,17.21,17.23,17.21,17.21,44844.0,15.915,15.9335,15.915,15.915,44844.0
2023-11-22 13:10:00,17.21,17.22,17.21,17.21,62281.0,15.915,15.9243,15.915,15.915,62281.0
2023-11-22 13:15:00,17.21,17.22,17.21,17.21,67885.0,15.915,15.9243,15.915,15.915,67885.0
2023-11-22 13:20:00,17.22,17.23,17.21,17.23,63065.0,15.9243,15.9335,15.915,15.9335,63065.0
2023-11-22 13:25:00,17.23,17.23,17.21,17.23,126913.0,15.9335,15.9335,15.915,15.9335,126913.0
2023-11-22 13:30:00,17.23,17.23,17.21,17.21,83274.0,15.9335,15.9335,15.915,15.915,83274.0
2023-11-22 13:35:00,17.22,17.22,17.2,17.21,120009.0,15.9243,15.9243,15.9058,15.915,120009.0
2023-11-22 13:40:00,17.21,17.22,17.2,17.21,106485.0,15.915,15.9243,15.9058,15.915,106485.0
2023-11-22 13:45:00,17.21,17.23,17.2,17.21,134384.0,15.915,15.9335,15.9058,15.915,134384.0
2023-11-22 13:50:00,17.21,17.22,17.21,17.21,82128.0,15.915,15.9243,15.915,15.915,82128.0
2023-11-22 13:55:00,17.21,17.23,17.21,17.22,127207.0,15.915,15.9335,15.915,15.9243,127207.0
2023-11-22 14:00:00,17.21,17.24,17.21,17.23,78471.0,15.915,15.9428,15.915,15.9335,78471.0
2023-11-22 14:05:00,17.23,17.25,17.23,17.25,66488.0,15.9335,15.952,15.9335,15.952,66488.0
2023-11-22 14:10:00,17.25,17.27,17.24,17.26,386050.0,15.952,15.9705,15.9428,15.9613,386050.0
2023-11-22 14:15:00,17.26,17.26,17.22,17.22,307560.0,15.9613,15.9613,15.9243,15.9243,307560.0
2023-11-22 14:20:00,17.22,17.24,17.21,17.23,107152.0,15.9243,15.9428,15.915,15.9335,107152.0
2023-11-22 14:25:00,17.24,17.25,17.23,17.25,78690.0,15.9428,15.952,15.9335,15.952,78690.0
2023-11-22 14:30:00,17.25,17.25,17.23,17.23,130229.0,15.952,15.952,15.9335,15.9335,130229.0
2023-11-22 14:35:00,17.23,17.24,17.22,17.23,69559.0,15.9335,15.9428,15.9243,15.9335,69559.0
2023-11-22 14:40:00,17.22,17.23,17.22,17.22,39018.0,15.9243,15.9335,15.9243,15.9243,39018.0
2023-11-22 14:45:00,17.23,17.24,17.22,17.23,65332.0,15.9335,15.9428,15.9243,15.9335,65332.0
2023-11-22 14:50:00,17.23,17.24,17.23,17.23,48819.0,15.9335,15.9428,15.9335,15.9335,48819.0
2023-11-22 14:55:00,17.23,17.26,17.23,17.25,200354.0,15.9335,15.9613,15.9335,15.952,200354.0
2023-11-22 15:00:00,17.25,17.26,17.24,17.26,118931.0,15.952,15.9613,15.9428,15.9613,118931.0
2023-11-22 15:05:00,17.26,17.27,17.25,17.27,107394.0,15.9613,15.9705,15.952,15.9705,107394.0
2023-11-22 15:10:00,17.27,17.27,17.25,17.26,106651.0,15.9705,15.9705,15.952,15.9613,106651.0
2023-11-22 15:15:00,17.26,17.26,17.25,17.26,50852.0,15.9613,15.9613,15.952,15.9613,50852.0
2023-11-22 15:20:00,17.26,17.27,17.25,17.27,162759.0,15.9613,15.9705,15.952,15.9705,162759.0
2023-11-22 15:25:00,17.27,17.29,17.26,17.29,342407.0,15.9705,15.989,15.9613,15.989,342407.0
2023-11-22 15:30:00,17.29,17.3,17.28,17.3,201267.0,15.989,15.9983,15.9798,15.9983,201267.0
2023-11-22 15:35:00,17.3,17.3,17.29,17.3,81628.0,15.9983,15.9983,15.989,15.9983,81628.0
2023-11-22 15:40:00,17.3,17.3,17.29,17.3,130454.0,15.9983,15.9983,15.989,15.9983,130454.0
2023-11-22 15:45:00,17.3,17.3,17.28,17.29,303581.0,15.9983,15.9983,15.9798,15.989,303581.0
2023-11-22 15:50:00,17.28,17.29,17.28,17.29,173275.0,15.9798,15.989,15.9798,15.989,173275.0
2023-11-22 15:55:00,17.29,17.29,17.28,17.29,724635.0,15.989,15.989,15.9798,15.989,724635.0
2023-11-24 09:30:00,17.3,17.4,17.3,17.33,315426.0,15.9983,16.0907,15.9983,16.026,315426.0
2023-11-24 09:35:00,17.32,17.36,17.28,17.35,280792.0,16.0167,16.0537,15.9798,16.0445,280792.0
2023-11-24 09:40:00,17.35,17.43,17.35,17.43,132153.0,16.0445,16.1185,16.0445,16.1185,132153.0
2023-11-24 09:45:00,17.43,17.43,17.38,17.41,124097.0,16.1185,16.1185,16.0722,16.1,124097.0
2023-11-24 09:50:00,17.41,17.44,17.4,17.41,182596.0,16.1,16.1277,16.0907,16.1,182596.0
2023-11-24 09:55:00,17.41,17.41,17.37,17.37,125162.0,16.1,16.1,16.063,16.063,125162.0
2023-11-24 10:00:00,17.38,17.4,17.37,17.39,258538.0,16.0722,16.0907,16.063,16.0815,258538.0
2023-11-24 10:05:00,17.4,17.41,17.38,17.39,76550.0,16.0907,16.1,16.0722,16.0815,76550.0
2023-11-24 10:10:00,17.39,17.41,17.37,17.4,111432.0,16.0815,16.1,16.063,16.0907,111432.0
2023-11-24 10:15:00,17.39,17.41,17.39,17.41,37892.0,16.0815,16.1,16.0815,16.1,37892.0
2023-11-24 10:20:00,17.41,17.41,17.39,17.41,74355.0,16.1,16.1,16.0815,16.1,74355.0
2023-11-24 10:25:00,17.41,17.43,17.4,17.42,101064.0,16.1,16.1185,16.0907,16.1092,101064.0
2023-11-24 10:30:00,17.42,17.44,17.41,17.41,119619.0,16.1092,16.1277,16.1,16.1,119619.0
2023-11-24 10:35:00,17.41,17.42,17.39,17.41,138360.0,16.1,16.1092,16.0815,16.1,138360.0
2023-11-24 10:40:00,17.41,17.43,17.4,17.43,66969.0,16.1,16.1185,16.0907,16.1185,66969.0
2023-11-24 10:45:00,17.43,17.45,17.42,17.44,120979.0,16.1185,16.137,16.1092,16.1277,120979.0
2023-11-24 10:50:00,17.45,17.46,17.43,17.45,192232.0,16.137,16.1462,16.1185,16.137,192232.0
2023-11-24 10:55:00,17.45,17.46,17.44,17.46,62835.0,16.137,16.1462,16.1277,16.1462,62835.0
2023-11-24 11:00:00,17.46,17.46,17.43,17.44,66042.0,16.1462,16.1462,16.1185,16.1277,66042.0
2023-11-24 11:05:00,17.43,17.44,17.4,17.41,74843.0,16.1185,16.1277,16.0907,16.1,74843.0
2023-11-24 11:10:00,17.41,17.41,17.4,17.41,34375.0,16.1,16.1,16.0907,16.1,34375.0
2023-11-24 11:15:00,17.41,17.44,17.4,17.44,147018.0,16.1,16.1277,16.0907,16.1277,147018.0
2023-11-24 11:20:00,17.43,17.44,17.39,17.41,168155.0,16.1185,16.1277,16.0815,16.1,168155.0
2023-11-24 11:25:00,17.41,17.41,17.39,17.4,104280.0,16.1,16.1,16.0815,16.0907,104280.0
2023-11-24 11:30:00,17.4,17.41,17.38,17.39,98674.0,16.0907,16.1,16.0722,16.0815,98674.0
2023-11-24 11:35:00,17.38,17.39,17.36,17.38,44580.0,16.0722,16.0815,16.0537,16.0722,44580.0
2023-11-24 11:40:00,17.38,17.38,17.37,17.38,16660.0,16.0722,16.0722,16.063,16.0722,16660.0
2023-11-24 11:45:00,17.37,17.39,17.36,17.39,73859.0,16.063,16.0815,16.0537,16.0815,73859.0
2023-11-24 11:50:00,17.39,17.4,17.37,17.38,72535.0,16.0815,16.0907,16.063,16.0722,72535.0
2023-11-24 11:55:00,17.38,17.38,17.36,17.37,64592.0,16.0722,16.0722,16.0537,16.063,64592.0
2023-11-24 12:00:00,17.37,17.38,17.36,17.36,77803.0,16.063,16.0722,16.0537,16.0537,77803.0
2023-11-24 12:05:00,17.36,17.37,17.36,17.37,28299.0,16.0537,16.063,16.0537,16.063,28299.0
2023-11-24 12:10:00,17.37,17.4,17.36,17.39,73898.0,16.063,16.0907,16.0537,16.0815,73898.0
2023-11-24 12:15:00,17.39,17.4,17.38,17.4,27779.0,16.0815,16.0907,16.0722,16.0907,27779.0
2023-11-24 12:20:00,17.4,17.4,17.38,17.39,56472.0,16.0907,16.0907,16.0722,16.0815,56472.0
2023-11-24 12:25:00,17.39,17.4,17.38,17.39,92140.0,16.0815,16.0907,16.0722,16.0815,92140.0
2023-11-24 12:30:00,17.38,17.39,17.37,17.38,58539.0,16.0722,16.0815,16.063,16.0722,58539.0
2023-11-24 12:35:00,17.38,17.38,17.35,17.36,99715.0,16.0722,16.0722,16.0445,16.0537,99715.0
2023-11-24 12:40:00,17.36,17.36,17.34,17.36,72481.0,16.0537,16.0537,16.0352,16.0537,72481.0
2023-11-24 12:45:00,17.36,17.37,17.35,17.35,143845.0,16.0537,16.063,16.0445,16.0445,143845.0
2023-11-24 12:50:00,17.36,17.36,17.34,17.34,92929.0,16.0537,16.0537,16.0352,16.0352,92929.0
2023-11-24 12:55:00,17.35,17.37,17.34,17.36,292374.0,16.0445,16.063,16.0352,16.0537,292374.0
2023-11-27 09:30:00,17.3,17.35,17.28,17.35,292547.0,15.9983,16.0445,15.9798,16.0445,292547.0
2023-11-27 09:35:00,17.34,17.34,17.3,17.3,105440.0,16.0352,16.0352,15.9983,15.9983,105440.0
2023-11-27 09:40:00,17.3,17.31,17.24,17.25,157981.0,15.9983,16.0075,15.9428,15.952,157981.0
2023-11-27 09:45:00,17.26,17.3,17.25,17.28,233888.0,15.9613,15.9983,15.952,15.9798,233888.0
2023-11-27 09:50:00,17.28,17.29,17.25,17.27,150886.0,15.9798,15.989,15.952,15.9705,150886.0
2023-11-27 09:55:00,17.27,17.29,17.26,17.27,155057.0,15.9705,15.989,15.9613,15.9705,155057.0
2023-11-27 10:00:00,17.27,17.3,17.26,17.3,187003.0,15.9705,15.9983,15.9613,15.9983,187003.0
2023-11-27 10:05:00,17.3,17.31,17.28,17.29,208865.0,15.9983,16.0075,15.9798,15.989,208865.0
2023-11-27 10:10:00,17.28,17.3,17.27,17.28,144692.0,15.9798,15.9983,15.9705,15.9798,144692.0
2023-11-27 10:15:00,17.28,17.3,17.26,17.26,108956.0,15.9798,15.9983,15.9613,15.9613,108956.0
2023-11-27 10:20:00,17.27,17.3,17.26,17.29,117478.0,15.9705,15.9983,15.9613,15.989,117478.0
2023-11-27 10:25:00,17.28,17.32,17.28,17.32,126110.0,15.9798,16.0167,15.9798,16.0167,126110.0
2023-11-27 10:30:00,17.32,17.32,17.29,17.3,138251.0,16.0167,16.0167,15.989,15.9983,138251.0
2023-11-27 10:35:00,17.29,17.31,17.28,17.29,154713.0,15.989,16.0075,15.9798,15.989,154713.0
2023-11-27 10:40:00,17.3,17.31,17.29,17.29,146898.0,15.9983,16.0075,15.989,15.989,146898.0
2023-11-27 10:45:00,17.3,17.3,17.28,17.29,83062.0,15.9983,15.9983,15.9798,15.989,83062.0
2023-11-27 10:50:00,17.29,17.3,17.28,17.28,114987.0,15.989,15.9983,15.9798,15.9798,114987.0
2023-11-27 10:55:00,17.29,17.29,17.27,17.29,116495.0,15.989,15.989,15.9705,15.989,116495.0
2023-11-27 11:00:00,17.28,17.31,17.27,17.31,101372.0,15.9798,16.0075,15.9705,16.0075,101372.0
2023-11-27 11:05:00,17.31,17.32,17.3,17.31,89723.0,16.0075,16.0167,15.9983,16.0075,89723.0
2023-11-27 11:10:00,17.32,17.32,17.29,17.3,51422.0,16.0167,16.0167,15.989,15.9983,51422.0
2023-11-27 11:15:00,17.3,17.31,17.29,17.3,109380.0,15.9983,16.0075,15.989,15.9983,109380.0
2023-11-27 11:20:00,17.3,17.33,17.3,17.32,80658.0,15.9983,16.026,15.9983,16.0167,80658.0
2023-11-27 11:25:00,17.32,17.34,17.31,17.33,43004.0,16.0167,16.0352,16.0075,16.026,43004.0
2023-11-27 11:30:00,17.34,17.34,17.31,17.32,79692.0,16.0352,16.0352,16.0075,16.0167,79692.0
2023-11-27 11:35:00,17.32,17.33,17.3,17.32,118958.0,16.0167,16.026,15.9983,16.0167,118958.0
2023-11-27 11:40:00,17.32,17.33,17.31,17.32,49228.0,16.0167,16.026,16.0075,16.0167,49228.0
2023-11-27 11:45:00,17.32,17.32,17.3,17.32,45022.0,16.0167,16.0167,15.9983,16.0167,45022.0
2023-11-27 11:50:00,17.32,17.32,17.31,17.32,29858.0,16.0167,16.0167,16.0075,16.0167,29858.0
2023-11-27 11:55:00,17.32,17.34,17.31,17.34,53361.0,16.0167,16.0352,16.0075,16.0352,53361.0
2023-11-27 12:00:00,17.34,17.34,17.3,17.31,135288.0,16.0352,16.0352,15.9983,16.0075,135288.0
2023-11-27 12:05:00,17.3,17.31,17.3,17.3,37428.0,15.9983,16.0075,15.9983,15.9983,37428.0
2023-11-27 12:10:00,17.3,17.31,17.3,17.3,45136.0,15.9983,16.0075,15.9983,15.9983,45136.0
2023-11-27 12:15:00,17.3,17.32,17.28,17.3,96311.0,15.9983,16.0167,15.9798,15.9983,96311.0
2023-11-27 12:20:00,17.3,17.3,17.27,17.28,47702.0,15.9983,15.9983,15.9705,15.9798,47702.0
2023-11-27 12:25:00,17.27,17.29,17.27,17.29,78159.0,15.9705,15.989,15.9705,15.989,78159.0
2023-11-27 12:30:00,17.28,17.3,17.28,17.3,60286.0,15.9798,15.9983,15.9798,15.9983,60286.0
2023-11-27 12:35:00,17.3,17.31,17.28,17.28,76105.0,15.9983,16.0075,15.9798,15.9798,76105.0
2023-11-27 12:40:00,17.29,17.29,17.28,17.29,14876.0,15.989,15.989,15.9798,15.989,14876.0
2023-11-27 12:45:00,17.29,17.29,17.28,17.29,19138.0,15.989,15.989,15.9798,15.989,19138.0
2023-11-27 12:50:00,17.28,17.29,17.26,17.28,69040.0,15.9798,15.989,15.9613,15.9798,69040.0
2023-11-27 12:55:00,17.28,17.28,17.27,17.28,13385.0,15.9798,15.9798,15.9705,15.9798,13385.0
2023-11-27 13:00:00,17.28,17.28,17.26,17.28,52514.0,15.9798,15.9798,15.9613,15.9798,52514.0
2023-11-27 13:05:00,17.28,17.29,17.27,17.29,35617.0,15.9798,15.989,15.9705,15.989,35617.0
2023-11-27 13:10:00,17.29,17.3,17.28,17.3,47663.0,15.989,15.9983,15.9798,15.9983,47663.0
2023-11-27 13:15:00,17.3,17.32,17.29,17.3,78785.0,15.9983,16.0167,15.989,15.9983,78785.0
2023-11-27 13:20:00,17.3,17.32,17.3,17.31,33992.0,15.9983,16.0167,15.9983,16.0075,33992.0
2023-11-27 13:25:00,17.32,17.32,17.3,17.31,81582.0,16.0167,16.0167,15.9983,16.0075,81582.0
2023-11-27 13:30:00,17.31,17.32,17.3,17.32,30920.0,16.0075,16.0167,15.9983,16.0167,30920.0
2023-11-27 13:35:00,17.32,17.32,17.31,17.32,41000.0,16.0167,16.0167,16.0075,16.0167,41000.0
2023-11-27 13:40:00,17.32,17.32,17.3,17.32,49247.0,16.0167,16.0167,15.9983,16.0167,49247.0
2023-11-27 13:45:00,17.32,17.32,17.31,17.31,30786.0,16.0167,16.0167,16.0075,16.0075,30786.0
2023-11-27 13:50:00,17.32,17.32,17.3,17.31,49117.0,16.0167,16.0167,15.9983,16.0075,49117.0
2023-11-27 13:55:00,17.31,17.32,17.31,17.32,47067.0,16.0075,16.0167,16.0075,16.0167,47067.0
2023-11-27 14:00:00,17.32,17.32,17.31,17.31,48347.0,16.0167,16.0167,16.0075,16.0075,48347.0
2023-11-27 14:05:00,17.32,17.32,17.31,17.32,22988.0,16.0167,16.0167,16.0075,16.0167,22988.0
2023-11-27 14:10:00,17.32,17.32,17.31,17.32,36972.0,16.0167,16.0167,16.0075,16.0167,36972.0
2023-11-27 14:15:00,17.32,17.33,17.31,17.32,189243.0,16.0167,16.026,16.0075,16.0167,189243.0
2023-11-27 14:20:00,17.32,17.34,17.32,17.34,51648.0,16.0167,16.0352,16.0167,16.0352,51648.0
2023-11-27 14:25:00,17.34,17.35,17.32,17.32,61702.0,16.0352,16.0445,16.0167,16.0167,61702.0
2023-11-27 14:30:00,17.32,17.33,17.31,17.32,128218.0,16.0167,16.026,16.0075,16.0167,128218.0
2023-11-27 14:35:00,17.31,17.33,17.31,17.32,30586.0,16.0075,16.026,16.0075,16.0167,30586.0
2023-11-27 14:40:00,17.32,17.33,17.3,17.33,90988.0,16.0167,16.026,15.9983,16.026,90988.0
2023-11-27 14:45:00,17.32,17.33,17.31,17.33,59572.0,16.0167,16.026,16.0075,16.026,59572.0
2023-11-27 14:50:00,17.32,17.33,17.32,17.32,87387.0,16.0167,16.026,16.0167,16.0167,87387.0
2023-11-27 14:55:00,17.32,17.33,17.32,17.33,36142.0,16.0167,16.026,16.0167,16.026,36142.0
2023-11-27 15:00:00,17.32,17.33,17.32,17.32,26499.0,16.0167,16.026,16.0167,16.0167,26499.0
2023-11-27 15:05:00,17.32,17.33,17.32,17.33,24744.0,16.0167,16.026,16.0167,16.026,24744.0
2023-11-27 15:10:00,17.32,17.33,17.32,17.33,80331.0,16.0167,16.026,16.0167,16.026,80331.0
2023-11-27 15:15:00,17.32,17.33,17.32,17.32,482752.0,16.0167,16.026,16.0167,16.0167,482752.0
2023-11-27 15:20:00,17.32,17.33,17.3,17.31,147135.0,16.0167,16.026,15.9983,16.0075,147135.0
2023-11-27 15:25:00,17.31,17.32,17.28,17.29,124203.0,16.0075,16.0167,15.9798,15.989,124203.0
2023-11-27 15:30:00,17.29,17.3,17.28,17.3,124412.0,15.989,15.9983,15.9798,15.9983,124412.0
2023-11-27 15:35:00,17.3,17.31,17.28,17.3,138954.0,15.9983,16.0075,15.9798,15.9983,138954.0
2023-11-27 15:40:00,17.3,17.31,17.3,17.3,93866.0,15.9983,16.0075,15.9983,15.9983,93866.0
2023-11-27 15:45:00,17.3,17.31,17.29,17.3,513000.0,15.9983,16.0075,15.989,15.9983,513000.0
2023-11-27 15:50:00,17.3,17.33,17.29,17.32,370871.0,15.9983,16.026,15.989,16.0167,370871.0
2023-11-27 15:55:00,17.32,17.33,17.3,17.3,626215.0,16.0167,16.026,15.9983,15.9983,626215.0
2023-11-28 09:30:00,17.35,17.4,17.29,17.31,172839.0,16.0445,16.0907,15.989,16.0075,172839.0
2023-11-28 09:35:00,17.31,17.35,17.3,17.35,68217.0,16.0075,16.0445,15.9983,16.0445,68217.0
2023-11-28 09:40:00,17.35,17.37,17.33,17.36,68660.0,16.0445,16.063,16.026,16.0537,68660.0
2023-11-28 09:45:00,17.36,17.38,17.35,17.37,97024.0,16.0537,16.0722,16.0445,16.063,97024.0
2023-11-28 09:50:00,17.37,17.4,17.35,17.39,95963.0,16.063,16.0907,16.0445,16.0815,95963.0
2023-11-28 09:55:00,17.39,17.4,17.36,17.38,131623.0,16.0815,16.0907,16.0537,16.0722,131623.0
2023-11-28 10:00:00,17.38,17.43,17.37,17.38,290234.0,16.0722,16.1185,16.063,16.0722,290234.0
2023-11-28 10:05:00,17.38,17.38,17.34,17.35,63353.0,16.0722,16.0722,16.0352,16.0445,63353.0
2023-11-28 10:10:00,17.35,17.36,17.31,17.31,100369.0,16.0445,16.0537,16.0075,16.0075,100369.0
2023-11-28 10:15:00,17.32,17.34,17.31,17.33,99234.0,16.0167,16.0352,16.0075,16.026,99234.0
2023-11-28 10:20:00,17.34,17.34,17.31,17.32,117668.0,16.0352,16.0352,16.0075,16.0167,117668.0
2023-11-28 10:25:00,17.32,17.32,17.29,17.3,153285.0,16.0167,16.0167,15.989,15.9983,153285.0
2023-11-28 10:30:00,17.3,17.31,17.29,17.3,136505.0,15.9983,16.0075,15.989,15.9983,136505.0
2023-11-28 10:35:00,17.3,17.33,17.29,17.32,74529.0,15.9983,16.026,15.989,16.0167,74529.0
2023-11-28 10:40:00,17.32,17.35,17.32,17.35,36796.0,16.0167,16.0445,16.0167,16.0445,36796.0
2023-11-28 10:45:00,17.35,17.35,17.33,17.35,53570.0,16.0445,16.0445,16.026,16.0445,53570.0
2023-11-28 10:50:00,17.34,17.37,17.34,17.37,46791.0,16.0352,16.063,16.0352,16.063,46791.0
2023-11-28 10:55:00,17.37,17.39,17.35,17.39,69202.0,16.063,16.0815,16.0445,16.0815,69202.0
2023-11-28 11:00:00,17.39,17.39,17.36,17.37,72916.0,16.0815,16.0815,16.0537,16.063,72916.0
2023-11-28 11:05:00,17.37,17.39,17.36,17.37,35602.0,16.063,16.0815,16.0537,16.063,35602.0
2023-11-28 11:10:00,17.37,17.38,17.36,17.37,113429.0,16.063,16.0722,16.0537,16.063,113429.0
2023-11-28 11:15:00,17.37,17.37,17.36,17.37,48728.0,16.063,16.063,16.0537,16.063,48728.0
2023-11-28 11:20:00,17.37,17.39,17.36,17.39,89609.0,16.063,16.0815,16.0537,16.0815,89609.0
2023-11-28 11:25:00,17.39,17.39,17.36,17.36,56006.0,16.0815,16.0815,16.0537,16.0537,56006.0
2023-11-28 11:30:00,17.37,17.38,17.35,17.37,130280.0,16.063,16.0722,16.0445,16.063,130280.0
2023-11-28 11:35:00,17.37,17.37,17.35,17.36,50826.0,16.063,16.063,16.0445,16.0537,50826.0
2023-11-28 11:40:00,17.36,17.37,17.35,17.37,35456.0,16.0537,16.063,16.0445,16.063,35456.0
2023-11-28 11:45:00,17.36,17.38,17.36,17.38,56437.0,16.0537,16.0722,16.0537,16.0722,56437.0
2023-11-28 11:50:00,17.38,17.39,17.37,17.39,60620.0,16.0722,16.0815,16.063,16.0815,60620.0
2023-11-28 11:55:00,17.39,17.39,17.37,17.38,45126.0,16.0815,16.0815,16.063,16.0722,45126.0
2023-11-28 12:00:00,17.37,17.38,17.37,17.38,51031.0,16.063,16.0722,16.063,16.0722,51031.0
2023-11-28 12:05:00,17.38,17.38,17.36,17.37,160224.0,16.0722,16.0722,16.0537,16.063,160224.0
2023-11-28 12:10:00,17.37,17.38,17.36,17.38,85301.0,16.063,16.0722,16.0537,16.0722,85301.0
2023-11-28 12:15:00,17.38,17.38,17.33,17.34,60457.0,16.0722,16.0722,16.026,16.0352,60457.0
2023-11-28 12:20:00,17.34,17.35,17.33,17.35,78687.0,16.0352,16.0445,16.026,16.0445,78687.0
2023-11-28 12:25:00,17.35,17.35,17.33,17.35,175748.0,16.0445,16.0445,16.026,16.0445,175748.0
2023-11-28 12:30:00,17.35,17.35,17.32,17.34,158538.0,16.0445,16.0445,16.0167,16.0352,158538.0
2023-11-28 12:35:00,17.33,17.35,17.33,17.35,37647.0,16.026,16.0445,16.026,16.0445,37647.0
2023-11-28 12:40:00,17.35,17.35,17.32,17.34,74958.0,16.0445,16.0445,16.0167,16.0352,74958.0
2023-11-28 12:45:00,17.34,17.34,17.33,17.34,73204.0,16.0352,16.0352,16.026,16.0352,73204.0
2023-11-28 12:50:00,17.33,17.34,17.32,17.32,27559.0,16.026,16.0352,16.0167,16.0167,27559.0
2023-11-28 12:55:00,17.33,17.33,17.31,17.32,40334.0,16.026,16.026,16.0075,16.0167,40334.0
2023-11-28 13:00:00,17.31,17.33,17.3,17.3,82789.0,16.0075,16.026,15.9983,15.9983,82789.0
2023-11-28 13:05:00,17.3,17.33,17.3,17.32,121354.0,15.9983,16.026,15.9983,16.0167,121354.0
2023-11-28 13:10:00,17.32,17.32,17.3,17.3,34871.0,16.0167,16.0167,15.9983,15.9983,34871.0
2023-11-28 13:15:00,17.3,17.31,17.29,17.3,65519.0,15.9983,16.0075,15.989,15.9983,65519.0
2023-11-28 13:20:00,17.3,17.31,17.29,17.3,124690.0,15.9983,16.0075,15.989,15.9983,124690.0
2023-11-28 13:25:00,17.3,17.32,17.29,17.32,78584.0,15.9983,16.0167,15.989,16.0167,78584.0
2023-11-28 13:30:00,17.32,17.32,17.29,17.3,83153.0,16.0167,16.0167,15.989,15.9983,83153.0
2023-11-28 13:35:00,17.3,17.3,17.29,17.29,75874.0,15.9983,15.9983,15.989,15.989,75874.0
2023-11-28 13:40:00,17.3,17.3,17.29,17.3,33251.0,15.9983,15.9983,15.989,15.9983,33251.0
2023-11-28 13:45:00,17.29,17.3,17.28,17.29,65376.0,15.989,15.9983,15.9798,15.989,65376.0
2023-11-28 13:50:00,17.29,17.3,17.27,17.3,268161.0,15.989,15.9983,15.9705,15.9983,268161.0
2023-11-28 13:55:00,17.3,17.3,17.27,17.28,63937.0,15.9983,15.9983,15.9705,15.9798,63937.0
2023-11-28 14:00:00,17.28,17.28,17.27,17.28,34158.0,15.9798,15.9798,15.9705,15.9798,34158.0
2023-11-28 14:05:00,17.28,17.29,17.27,17.29,99013.0,15.9798,15.989,15.9705,15.989,99013.0
2023-11-28 14:10:00,17.29,17.3,17.28,17.29,89371.0,15.989,15.9983,15.9798,15.989,89371.0
2023-11-28 14:15:00,17.28,17.3,17.27,17.28,124478.0,15.9798,15.9983,15.9705,15.9798,124478.0
2023-11-28 14:20:00,17.29,17.29,17.27,17.28,43308.0,15.989,15.989,15.9705,15.9798,43308.0
2023-11-28 14:25:00,17.28,17.28,17.26,17.28,48479.0,15.9798,15.9798,15.9613,15.9798,48479.0
2023-11-28 14:30:00,17.28,17.29,17.27,17.29,37661.0,15.9798,15.989,15.9705,15.989,37661.0
2023-11-28 14:35:00,17.29,17.31,17.28,17.3,81082.0,15.989,16.0075,15.9798,15.9983,81082.0
2023-11-28 14:40:00,17.3,17.31,17.3,17.3,43305.0,15.9983,16.0075,15.9983,15.9983,43305.0
2023-11-28 14:45:00,17.3,17.32,17.3,17.32,45297.0,15.9983,16.0167,15.9983,16.0167,45297.0
2023-11-28 14:50:00,17.32,17.32,17.3,17.31,113851.0,16.0167,16.0167,15.9983,16.0075,113851.0
2023-11-28 14:55:00,17.3,17.32,17.3,17.32,71903.0,15.9983,16.0167,15.9983,16.0167,71903.0
2023-11-28 15:00:00,17.32,17.32,17.31,17.32,48773.0,16.0167,16.0167,16.0075,16.0167,48773.0
2023-11-28 15:05:00,17.32,17.32,17.3,17.3,50257.0,16.0167,16.0167,15.9983,15.9983,50257.0
2023-11-28 15:10:00,17.3,17.32,17.29,17.29,353770.0,15.9983,16.0167,15.989,15.989,353770.0
2023-11-28 15:15:00,17.3,17.31,17.29,17.3,133337.0,15.9983,16.0075,15.989,15.9983,133337.0
2023-11-28 15:20:00,17.3,17.31,17.28,17.31,302962.0,15.9983,16.0075,15.9798,16.0075,302962.0
2023-11-28 15:25:00,17.3,17.31,17.3,17.3,40537.0,15.9983,16.0075,15.9983,15.9983,40537.0
2023-11-28 15:30:00,17.3,17.31,17.28,17.29,142745.0,15.9983,16.0075,15.9798,15.989,142745.0
2023-11-28 15:35:00,17.29,17.29,17.28,17.29,18977.0,15.989,15.989,15.9798,15.989,18977.0
2023-11-28 15:40:00,17.29,17.29,17.28,17.29,100752.0,15.989,15.989,15.9798,15.989,100752.0
2023-11-28 15:45:00,17.29,17.3,17.28,17.3,135340.0,15.989,15.9983,15.9798,15.9983,135340.0
2023-11-28 15:50:00,17.29,17.3,17.28,17.29,323861.0,15.989,15.9983,15.9798,15.989,323861.0
2023-11-28 15:55:00,17.29,17.29,17.27,17.28,692499.0,15.989,15.989,15.9705,15.9798,692499.0
2023-11-29 09:30:00,17.36,17.47,17.36,17.38,269819.0,16.0537,16.1555,16.0537,16.0722,269819.0
2023-11-29 09:35:00,17.39,17.41,17.32,17.39,121596.0,16.0815,16.1,16.0167,16.0815,121596.0
2023-11-29 09:40:00,17.39,17.41,17.37,17.37,86508.0,16.0815,16.1,16.063,16.063,86508.0
2023-11-29 09:45:00,17.38,17.41,17.37,17.38,80679.0,16.0722,16.1,16.063,16.0722,80679.0
2023-11-29 09:50:00,17.38,17.41,17.38,17.41,83438.0,16.0722,16.1,16.0722,16.1,83438.0
2023-11-29 09:55:00,17.4,17.42,17.4,17.41,68636.0,16.0907,16.1092,16.0907,16.1,68636.0
2023-11-29 10:00:00,17.4,17.45,17.38,17.45,147628.0,16.0907,16.137,16.0722,16.137,147628.0
2023-11-29 10:05:00,17.45,17.46,17.43,17.45,214393.0,16.137,16.1462,16.1185,16.137,214393.0
2023-11-29 10:10:00,17.45,17.46,17.44,17.45,124104.0,16.137,16.1462,16.1277,16.137,124104.0
2023-11-29 10:15:00,17.45,17.46,17.2,17.35,1513190.0,16.137,16.1462,15.9058,16.0445,1513190.0
2023-11-29 10:20:00,17.35,17.36,17.31,17.32,137192.0,16.0445,16.0537,16.0075,16.0167,137192.0
2023-11-29 10:25:00,17.31,17.34,17.3,17.34,95681.0,16.0075,16.0352,15.9983,16.0352,95681.0
2023-11-29 10:30:00,17.34,17.34,17.3,17.32,99146.0,16.0352,16.0352,15.9983,16.0167,99146.0
2023-11-29 10:35:00,17.32,17.38,17.32,17.38,142559.0,16.0167,16.0722,16.0167,16.0722,142559.0
2023-11-29 10:40:00,17.38,17.39,17.33,17.39,171744.0,16.0722,16.0815,16.026,16.0815,171744.0
2023-11-29 10:45:00,17.39,17.41,17.38,17.4,161465.0,16.0815,16.1,16.0722,16.0907,161465.0
2023-11-29 10:50:00,17.4,17.44,17.4,17.43,94037.0,16.0907,16.1277,16.0907,16.1185,94037.0
2023-11-29 10:55:00,17.43,17.43,17.4,17.42,100703.0,16.1185,16.1185,16.0907,16.1092,100703.0
2023-11-29 11:00:00,17.41,17.45,17.41,17.45,109808.0,16.1,16.137,16.1,16.137,109808.0
2023-11-29 11:05:00,17.45,17.45,17.42,17.43,157162.0,16.137,16.137,16.1092,16.1185,157162.0
2023-11-29 11:10:00,17.43,17.44,17.39,17.42,99322.0,16.1185,16.1277,16.0815,16.1092,99322.0
2023-11-29 11:15:00,17.42,17.43,17.4,17.41,106719.0,16.1092,16.1185,16.0907,16.1,106719.0
2023-11-29 11:20:00,17.41,17.43,17.4,17.41,109940.0,16.1,16.1185,16.0907,16.1,109940.0
2023-11-29 11:25:00,17.41,17.42,17.36,17.37,93841.0,16.1,16.1092,16.0537,16.063,93841.0
2023-11-29 11:30:00,17.37,17.38,17.36,17.36,140432.0,16.063,16.0722,16.0537,16.0537,140432.0
2023-11-29 11:35:00,17.37,17.4,17.36,17.39,82991.0,16.063,16.0907,16.0537,16.0815,82991.0
2023-11-29 11:40:00,17.4,17.42,17.39,17.42,95984.0,16.0907,16.1092,16.0815,16.1092,95984.0
2023-11-29 11:45:00,17.41,17.42,17.4,17.41,103418.0,16.1,16.1092,16.0907,16.1,103418.0
2023-11-29 11:50:00,17.41,17.42,17.4,17.4,109750.0,16.1,16.1092,16.0907,16.0907,109750.0
2023-11-29 11:55:00,17.4,17.41,17.38,17.38,56092.0,16.0907,16.1,16.0722,16.0722,56092.0
2023-11-29 12:00:00,17.39,17.39,17.37,17.37,94570.0,16.0815,16.0815,16.063,16.063,94570.0
2023-11-29 12:05:00,17.38,17.39,17.37,17.38,97421.0,16.0722,16.0815,16.063,16.0722,97421.0
2023-11-29 12:10:00,17.38,17.4,17.38,17.39,88303.0,16.0722,16.0907,16.0722,16.0815,88303.0
2023-11-29 12:15:00,17.39,17.39,17.37,17.38,22704.0,16.0815,16.0815,16.063,16.0722,22704.0
2023-11-29 12:20:00,17.38,17.39,17.36,17.37,115746.0,16.0722,16.0815,16.0537,16.063,115746.0
2023-11-29 12:25:00,17.37,17.38,17.35,17.35,93953.0,16.063,16.0722,16.0445,16.0445,93953.0
2023-11-29 12:30:00,17.36,17.36,17.34,17.36,65715.0,16.0537,16.0537,16.0352,16.0537,65715.0
2023-11-29 12:35:00,17.36,17.37,17.35,17.35,108906.0,16.0537,16.063,16.0445,16.0445,108906.0
2023-11-29 12:40:00,17.35,17.36,17.34,17.35,153178.0,16.0445,16.0537,16.0352,16.0445,153178.0
2023-11-29 12:45:00,17.35,17.37,17.34,17.35,129469.0,16.0445,16.063,16.0352,16.0445,129469.0
2023-11-29 12:50:00,17.34,17.35,17.33,17.35,75125.0,16.0352,16.0445,16.026,16.0445,75125.0
2023-11-29 12:55:00,17.35,17.35,17.34,17.35,83701.0,16.0445,16.0445,16.0352,16.0445,83701.0
2023-11-29 13:00:00,17.35,17.35,17.33,17.34,57639.0,16.0445,16.0445,16.026,16.0352,57639.0
2023-11-29 13:05:00,17.34,17.35,17.33,17.35,100985.0,16.0352,16.0445,16.026,16.0445,100985.0
2023-11-29 13:10:00,17.34,17.38,17.34,17.37,92256.0,16.0352,16.0722,16.0352,16.063,92256.0
2023-11-29 13:15:00,17.37,17.38,17.36,17.38,32747.0,16.063,16.0722,16.0537,16.0722,32747.0
2023-11-29 13:20:00,17.38,17.38,17.36,17.37,49782.0,16.0722,16.0722,16.0537,16.063,49782.0
2023-11-29 13:25:00,17.37,17.38,17.36,17.38,37351.0,16.063,16.0722,16.0537,16.0722,37351.0
2023-11-29 13:30:00,17.38,17.38,17.36,17.36,49943.0,16.0722,16.0722,16.0537,16.0537,49943.0
2023-11-29 13:35:00,17.37,17.39,17.36,17.38,82466.0,16.063,16.0815,16.0537,16.0722,82466.0
2023-11-29 13:40:00,17.39,17.39,17.37,17.38,60053.0,16.0815,16.0815,16.063,16.0722,60053.0
2023-11-29 13:45:00,17.38,17.39,17.37,17.39,36686.0,16.0722,16.0815,16.063,16.0815,36686.0
2023-11-29 13:50:00,17.39,17.4,17.38,17.39,49550.0,16.0815,16.0907,16.0722,16.0815,49550.0
2023-11-29 13:55:00,17.4,17.4,17.39,17.4,44350.0,16.0907,16.0907,16.0815,16.0907,44350.0
2023-11-29 14:00:00,17.39,17.4,17.38,17.39,54643.0,16.0815,16.0907,16.0722,16.0815,54643.0
2023-11-29 14:05:00,17.39,17.41,17.38,17.41,108698.0,16.0815,16.1,16.0722,16.1,108698.0
2023-11-29 14:10:00,17.41,17.41,17.38,17.39,59149.0,16.1,16.1,16.0722,16.0815,59149.0
2023-11-29 14:15:00,17.38,17.39,17.37,17.38,103815.0,16.0722,16.0815,16.063,16.0722,103815.0
2023-11-29 14:20:00,17.38,17.38,17.37,17.38,63615.0,16.0722,16.0722,16.063,16.0722,63615.0
2023-11-29 14:25:00,17.38,17.38,17.37,17.38,42426.0,16.0722,16.0722,16.063,16.0722,42426.0
2023-11-29 14:30:00,17.37,17.39,17.36,17.39,143661.0,16.063,16.0815,16.0537,16.0815,143661.0
2023-11-29 14:35:00,17.39,17.39,17.37,17.37,124230.0,16.0815,16.0815,16.063,16.063,124230.0
2023-11-29 14:40:00,17.38,17.38,17.35,17.35,67858.0,16.0722,16.0722,16.0445,16.0445,67858.0
2023-11-29 14:45:00,17.36,17.37,17.35,17.36,65382.0,16.0537,16.063,16.0445,16.0537,65382.0
2023-11-29 14:50:00,17.35,17.37,17.35,17.35,91604.0,16.0445,16.063,16.0445,16.0445,91604.0
2023-11-29 14:55:00,17.36,17.36,17.34,17.36,91918.0,16.0537,16.0537,16.0352,16.0537,91918.0
2023-11-29 15:00:00,17.36,17.37,17.35,17.36,82161.0,16.0537,16.063,16.0445,16.0537,82161.0
2023-11-29 15:05:00,17.35,17.36,17.33,17.35,84076.0,16.0445,16.0537,16.026,16.0445,84076.0
2023-11-29 15:10:00,17.35,17.35,17.32,17.33,72996.0,16.0445,16.0445,16.0167,16.026,72996.0
2023-11-29 15:15:00,17.32,17.34,17.31,17.34,183014.0,16.0167,16.0352,16.0075,16.0352,183014.0
2023-11-29 15:20:00,17.34,17.34,17.3,17.31,162131.0,16.0352,16.0352,15.9983,16.0075,162131.0
2023-11-29 15:25:00,17.32,17.32,17.31,17.32,47830.0,16.0167,16.0167,16.0075,16.0167,47830.0
2023-11-29 15:30:00,17.32,17.33,17.3,17.3,148335.0,16.0167,16.026,15.9983,15.9983,148335.0
2023-11-29 15:35:00,17.3,17.31,17.28,17.31,240556.0,15.9983,16.0075,15.9798,16.0075,240556.0
2023-11-29 15:40:00,17.3,17.33,17.3,17.32,154397.0,15.9983,16.026,15.9983,16.0167,154397.0
2023-11-29 15:45:00,17.32,17.32,17.3,17.3,206957.0,16.0167,16.0167,15.9983,15.9983,206957.0
2023-11-29 15:50:00,17.31,17.33,17.3,17.32,315277.0,16.0075,16.026,15.9983,16.0167,315277.0
2023-11-29 15:55:00,17.32,17.33,17.31,17.32,627645.0,16.0167,16.026,16.0075,16.0167,627645.0
2023-11-30 09:30:00,17.37,17.46,17.37,17.44,231424.0,16.063,16.1462,16.063,16.1277,231424.0
2023-11-30 09:35:00,17.44,17.49,17.43,17.48,106077.0,16.1277,16.174,16.1185,16.1647,106077.0
2023-11-30 09:40:00,17.48,17.52,17.47,17.51,212126.0,16.1647,16.2017,16.1555,16.1925,212126.0
2023-11-30 09:45:00,17.52,17.53,17.49,17.51,130124.0,16.2017,16.2109,16.174,16.1925,130124.0
2023-11-30 09:50:00,17.51,17.56,17.5,17.55,86772.0,16.1925,16.2387,16.1832,16.2294,86772.0
2023-11-30 09:55:00,17.55,17.56,17.51,17.52,92214.0,16.2294,16.2387,16.1925,16.2017,92214.0
2023-11-30 10:00:00,17.52,17.55,17.5,17.55,74439.0,16.2017,16.2294,16.1832,16.2294,74439.0
2023-11-30 10:05:00,17.55,17.58,17.54,17.55,87435.0,16.2294,16.2572,16.2202,16.2294,87435.0
2023-11-30 10:10:00,17.55,17.57,17.53,17.57,104166.0,16.2294,16.2479,16.2109,16.2479,104166.0
2023-11-30 10:15:00,17.57,17.57,17.54,17.55,53949.0,16.2479,16.2479,16.2202,16.2294,53949.0
2023-11-30 10:20:00,17.55,17.55,17.52,17.53,91649.0,16.2294,16.2294,16.2017,16.2109,91649.0
2023-11-30 10:25:00,17.53,17.54,17.51,17.54,102186.0,16.2109,16.2202,16.1925,16.2202,102186.0
2023-11-30 10:30:00,17.53,17.54,17.5,17.52,107691.0,16.2109,16.2202,16.1832,16.2017,107691.0
2023-11-30 10:35:00,17.51,17.52,17.49,17.5,80604.0,16.1925,16.2017,16.174,16.1832,80604.0
2023-11-30 10:40:00,17.51,17.52,17.48,17.48,81939.0,16.1925,16.2017,16.1647,16.1647,81939.0
2023-11-30 10:45:00,17.48,17.49,17.46,17.49,107805.0,16.1647,16.174,16.1462,16.174,107805.0
2023-11-30 10:50:00,17.48,17.51,17.47,17.48,94585.0,16.1647,16.1925,16.1555,16.1647,94585.0
2023-11-30 10:55:00,17.49,17.51,17.47,17.48,94254.0,16.174,16.1925,16.1555,16.1647,94254.0
2023-11-30 11:00:00,17.48,17.48,17.45,17.46,74252.0,16.1647,16.1647,16.137,16.1462,74252.0
2023-11-30 11:05:00,17.45,17.46,17.42,17.44,68645.0,16.137,16.1462,16.1092,16.1277,68645.0
2023-11-30 11:10:00,17.45,17.45,17.42,17.44,102256.0,16.137,16.137,16.1092,16.1277,102256.0
2023-11-30 11:15:00,17.44,17.44,17.39,17.39,112477.0,16.1277,16.1277,16.0815,16.0815,112477.0
2023-11-30 11:20:00,17.39,17.43,17.38,17.43,99303.0,16.0815,16.1185,16.0722,16.1185,99303.0
2023-11-30 11:25:00,17.43,17.43,17.38,17.39,113874.0,16.1185,16.1185,16.0722,16.0815,113874.0
2023-11-30 11:30:00,17.39,17.4,17.36,17.37,86347.0,16.0815,16.0907,16.0537,16.063,86347.0
2023-11-30 11:35:00,17.38,17.4,17.36,17.39,134860.0,16.0722,16.0907,16.0537,16.0815,134860.0
2023-11-30 11:40:00,17.39,17.4,17.38,17.39,53226.0,16.0815,16.0907,16.0722,16.0815,53226.0
2023-11-30 11:45:00,17.39,17.41,17.38,17.41,62678.0,16.0815,16.1,16.0722,16.1,62678.0
2023-11-30 11:50:00,17.41,17.41,17.38,17.41,61741.0,16.1,16.1,16.0722,16.1,61741.0
2023-11-30 11:55:00,17.41,17.42,17.4,17.41,30824.0,16.1,16.1092,16.0907,16.1,30824.0
2023-11-30 12:00:00,17.41,17.45,17.41,17.44,94080.0,16.1,16.137,16.1,16.1277,94080.0
2023-11-30 12:05:00,17.44,17.45,17.43,17.44,88826.0,16.1277,16.137,16.1185,16.1277,88826.0
2023-11-30 12:10:00,17.44,17.46,17.44,17.46,63225.0,16.1277,16.1462,16.1277,16.1462,63225.0
2023-11-30 12:15:00,17.46,17.46,17.44,17.44,34595.0,16.1462,16.1462,16.1277,16.1277,34595.0
2023-11-30 12:20:00,17.45,17.45,17.43,17.45,34935.0,16.137,16.137,16.1185,16.137,34935.0
2023-11-30 12:25:00,17.45,17.45,17.44,17.45,53738.0,16.137,16.137,16.1277,16.137,53738.0
2023-11-30 12:30:00,17.45,17.46,17.44,17.45,75089.0,16.137,16.1462,16.1277,16.137,75089.0
2023-11-30 12:35:00,17.45,17.47,17.44,17.47,74025.0,16.137,16.1555,16.1277,16.1555,74025.0
2023-11-30 12:40:00,17.47,17.51,17.46,17.51,183690.0,16.1555,16.1925,16.1462,16.1925,183690.0
2023-11-30 12:45:00,17.51,17.51,17.48,17.48,167899.0,16.1925,16.1925,16.1647,16.1647,167899.0
2023-11-30 12:50:00,17.48,17.5,17.47,17.5,93973.0,16.1647,16.1832,16.1555,16.1832,93973.0
2023-11-30 12:55:00,17.5,17.5,17.47,17.48,59660.0,16.1832,16.1832,16.1555,16.1647,59660.0
2023-11-30 13:00:00,17.48,17.5,17.47,17.49,46640.0,16.1647,16.1832,16.1555,16.174,46640.0
2023-11-30 13:05:00,17.49,17.52,17.49,17.52,38673.0,16.174,16.2017,16.174,16.2017,38673.0
2023-11-30 13:10:00,17.52,17.52,17.51,17.52,34279.0,16.2017,16.2017,16.1925,16.2017,34279.0
2023-11-30 13:15:00,17.52,17.54,17.51,17.54,78942.0,16.2017,16.2202,16.1925,16.2202,78942.0
2023-11-30 13:20:00,17.54,17.54,17.52,17.53,48690.0,16.2202,16.2202,16.2017,16.2109,48690.0
2023-11-30 13:25:00,17.53,17.53,17.49,17.5,126300.0,16.2109,16.2109,16.174,16.1832,126300.0
2023-11-30 13:30:00,17.5,17.5,17.49,17.5,26636.0,16.1832,16.1832,16.174,16.1832,26636.0
2023-11-30 13:35:00,17.5,17.52,17.49,17.51,55120.0,16.1832,16.2017,16.174,16.1925,55120.0
2023-11-30 13:40:00,17.51,17.51,17.5,17.51,49415.0,16.1925,16.1925,16.1832,16.1925,49415.0
2023-11-30 13:45:00,17.51,17.52,17.5,17.52,94597.0,16.1925,16.2017,16.1832,16.2017,94597.0
2023-11-30 13:50:00,17.52,17.52,17.49,17.5,89426.0,16.2017,16.2017,16.174,16.1832,89426.0
2023-11-30 13:55:00,17.5,17.51,17.49,17.51,46328.0,16.1832,16.1925,16.174,16.1925,46328.0
2023-11-30 14:00:00,17.51,17.53,17.5,17.52,81632.0,16.1925,16.2109,16.1832,16.2017,81632.0
2023-11-30 14:05:00,17.52,17.52,17.51,17.52,39989.0,16.2017,16.2017,16.1925,16.2017,39989.0
2023-11-30 14:10:00,17.52,17.53,17.51,17.53,86004.0,16.2017,16.2109,16.1925,16.2109,86004.0
2023-11-30 14:15:00,17.53,17.53,17.5,17.51,124340.0,16.2109,16.2109,16.1832,16.1925,124340.0
2023-11-30 14:20:00,17.51,17.53,17.5,17.53,119023.0,16.1925,16.2109,16.1832,16.2109,119023.0
2023-11-30 14:25:00,17.53,17.55,17.53,17.55,92944.0,16.2109,16.2294,16.2109,16.2294,92944.0
2023-11-30 14:30:00,17.55,17.56,17.54,17.55,128561.0,16.2294,16.2387,16.2202,16.2294,128561.0
2023-11-30 14:35:00,17.55,17.55,17.54,17.55,33982.0,16.2294,16.2294,16.2202,16.2294,33982.0
2023-11-30 14:40:00,17.55,17.56,17.54,17.55,50205.0,16.2294,16.2387,16.2202,16.2294,50205.0
2023-11-30 14:45:00,17.55,17.57,17.55,17.55,125826.0,16.2294,16.2479,16.2294,16.2294,125826.0
2023-11-30 14:50:00,17.55,17.56,17.54,17.55,74609.0,16.2294,16.2387,16.2202,16.2294,74609.0
2023-11-30 14:55:00,17.55,17.56,17.55,17.55,33424.0,16.2294,16.2387,16.2294,16.2294,33424.0
2023-11-30 15:00:00,17.55,17.56,17.54,17.55,115835.0,16.2294,16.2387,16.2202,16.2294,115835.0
2023-11-30 15:05:00,17.55,17.55,17.53,17.54,60048.0,16.2294,16.2294,16.2109,16.2202,60048.0
2023-11-30 15:10:00,17.54,17.57,17.53,17.55,119476.0,16.2202,16.2479,16.2109,16.2294,119476.0
2023-11-30 15:15:00,17.55,17.56,17.53,17.54,103845.0,16.2294,16.2387,16.2109,16.2202,103845.0
2023-11-30 15:20:00,17.54,17.54,17.52,17.53,141826.0,16.2202,16.2202,16.2017,16.2109,141826.0
2023-11-30 15:25:00,17.52,17.54,17.52,17.54,62518.0,16.2017,16.2202,16.2017,16.2202,62518.0
2023-11-30 15:30:00,17.54,17.55,17.53,17.54,181199.0,16.2202,16.2294,16.2109,16.2202,181199.0
2023-11-30 15:35:00,17.54,17.55,17.53,17.54,176466.0,16.2202,16.2294,16.2109,16.2202,176466.0
2023-11-30 15:40:00,17.54,17.58,17.53,17.57,341931.0,16.2202,16.2572,16.2109,16.2479,341931.0
2023-11-30 15:45:00,17.58,17.59,17.56,17.57,603870.0,16.2572,16.2664,16.2387,16.2479,603870.0
2023-11-30 15:50:00,17.57,17.59,17.55,17.57,688419.0,16.2479,16.2664,16.2294,16.2479,688419.0
2023-11-30 15:55:00,17.57,17.59,17.56,17.57,1113869.0,16.2479,16.2664,16.2387,16.2479,1113869.0
2023-12-01 09:30:00,17.54,17.58,17.5,17.57,213519.0,16.2202,16.2572,16.1832,16.2479,213519.0
2023-12-01 09:35:00,17.57,17.6,17.56,17.59,110256.0,16.2479,16.2757,16.2387,16.2664,110256.0
2023-12-01 09:40:00,17.59,17.61,17.58,17.6,130470.0,16.2664,16.2849,16.2572,16.2757,130470.0
2023-12-01 09:45:00,17.6,17.61,17.56,17.57,90294.0,16.2757,16.2849,16.2387,16.2479,90294.0
2023-12-01 09:50:00,17.57,17.58,17.54,17.57,169492.0,16.2479,16.2572,16.2202,16.2479,169492.0
2023-12-01 09:55:00,17.56,17.61,17.56,17.61,105812.0,16.2387,16.2849,16.2387,16.2849,105812.0
2023-12-01 10:00:00,17.61,17.66,17.6,17.65,122686.0,16.2849,16.3312,16.2757,16.3219,122686.0
2023-12-01 10:05:00,17.64,17.65,17.62,17.64,108276.0,16.3127,16.3219,16.2942,16.3127,108276.0
2023-12-01 10:10:00,17.64,17.65,17.63,17.64,82021.0,16.3127,16.3219,16.3034,16.3127,82021.0
2023-12-01 10:15:00,17.63,17.67,17.63,17.66,104405.0,16.3034,16.3404,16.3034,16.3312,104405.0
2023-12-01 10:20:00,17.66,17.67,17.64,17.64,101654.0,16.3312,16.3404,16.3127,16.3127,101654.0
2023-12-01 10:25:00,17.64,17.66,17.64,17.65,47468.0,16.3127,16.3312,16.3127,16.3219,47468.0
2023-12-01 10:30:00,17.64,17.7,17.64,17.68,165093.0,16.3127,16.3682,16.3127,16.3497,165093.0
2023-12-01 10:35:00,17.67,17.67,17.62,17.62,142717.0,16.3404,16.3404,16.2942,16.2942,142717.0
2023-12-01 10:40:00,17.62,17.65,17.62,17.64,69310.0,16.2942,16.3219,16.2942,16.3127,69310.0
2023-12-01 10:45:00,17.64,17.67,17.64,17.66,196595.0,16.3127,16.3404,16.3127,16.3312,196595.0
2023-12-01 10:50:00,17.66,17.68,17.65,17.66,66942.0,16.3312,16.3497,16.3219,16.3312,66942.0
2023-12-01 10:55:00,17.66,17.67,17.63,17.64,84389.0,16.3312,16.3404,16.3034,16.3127,84389.0
2023-12-01 11:00:00,17.64,17.64,17.6,17.62,156907.0,16.3127,16.3127,16.2757,16.2942,156907.0
2023-12-01 11:05:00,17.63,17.65,17.6,17.64,108202.0,16.3034,16.3219,16.2757,16.3127,108202.0
2023-12-01 11:10:00,17.64,17.67,17.63,17.66,169936.0,16.3127,16.3404,16.3034,16.3312,169936.0
2023-12-01 11:15:00,17.66,17.68,17.63,17.64,197782.0,16.3312,16.3497,16.3034,16.3127,197782.0
2023-12-01 11:20:00,17.64,17.66,17.64,17.66,57421.0,16.3127,16.3312,16.3127,16.3312,57421.0
2023-12-01 11:25:00,17.66,17.7,17.65,17.69,110629.0,16.3312,16.3682,16.3219,16.3589,110629.0
2023-12-01 11:30:00,17.7,17.7,17.67,17.69,123806.0,16.3682,16.3682,16.3404,16.3589,123806.0
2023-12-01 11:35:00,17.69,17.69,17.66,17.66,52563.0,16.3589,16.3589,16.3312,16.3312,52563.0
2023-12-01 11:40:00,17.66,17.69,17.66,17.69,118718.0,16.3312,16.3589,16.3312,16.3589,118718.0
2023-12-01 11:45:00,17.69,17.7,17.67,17.7,81015.0,16.3589,16.3682,16.3404,16.3682,81015.0
2023-12-01 11:50:00,17.7,17.72,17.69,17.71,201283.0,16.3682,16.3866,16.3589,16.3774,201283.0
2023-12-01 11:55:00,17.72,17.74,17.71,17.73,91342.0,16.3866,16.4051,16.3774,16.3959,91342.0
2023-12-01 12:00:00,17.73,17.74,17.72,17.73,132500.0,16.3959,16.4051,16.3866,16.3959,132500.0
2023-12-01 12:05:00,17.73,17.76,17.72,17.74,154780.0,16.3959,16.4236,16.3866,16.4051,154780.0
2023-12-01 12:10:00,17.74,17.77,17.73,17.75,68567.0,16.4051,16.4329,16.3959,16.4144,68567.0
2023-12-01 12:15:00,17.76,17.77,17.73,17.73,248413.0,16.4236,16.4329,16.3959,16.3959,248413.0
2023-12-01 12:20:00,17.73,17.74,17.71,17.73,115384.0,16.3959,16.4051,16.3774,16.3959,115384.0
2023-12-01 12:25:00,17.73,17.74,17.72,17.73,78592.0,16.3959,16.4051,16.3866,16.3959,78592.0
2023-12-01 12:30:00,17.73,17.76,17.72,17.73,91766.0,16.3959,16.4236,16.3866,16.3959,91766.0
2023-12-01 12:35:00,17.74,17.75,17.73,17.75,145302.0,16.4051,16.4144,16.3959,16.4144,145302.0
2023-12-01 12:40:00,17.75,17.75,17.74,17.75,22934.0,16.4144,16.4144,16.4051,16.4144,22934.0
2023-12-01 12:45:00,17.75,17.77,17.75,17.77,38219.0,16.4144,16.4329,16.4144,16.4329,38219.0
2023-12-01 12:50:00,17.77,17.79,17.76,17.79,56913.0,16.4329,16.4514,16.4236,16.4514,56913.0
2023-12-01 12:55:00,17.79,17.8,17.77,17.78,83713.0,16.4514,16.4606,16.4329,16.4421,83713.0
2023-12-01 13:00:00,17.78,17.79,17.77,17.78,88080.0,16.4421,16.4514,16.4329,16.4421,88080.0
2023-12-01 13:05:00,17.78,17.79,17.76,17.76,291045.0,16.4421,16.4514,16.4236,16.4236,291045.0
2023-12-01 13:10:00,17.77,17.78,17.76,17.77,102891.0,16.4329,16.4421,16.4236,16.4329,102891.0
2023-12-01 13:15:00,17.76,17.77,17.75,17.77,85427.0,16.4236,16.4329,16.4144,16.4329,85427.0
2023-12-01 13:20:00,17.77,17.77,17.74,17.75,136382.0,16.4329,16.4329,16.4051,16.4144,136382.0
2023-12-01 13:25:00,17.75,17.75,17.71,17.71,167961.0,16.4144,16.4144,16.3774,16.3774,167961.0
2023-12-01 13:30:00,17.71,17.73,17.7,17.73,88832.0,16.3774,16.3959,16.3682,16.3959,88832.0
2023-12-01 13:35:00,17.73,17.73,17.71,17.71,41337.0,16.3959,16.3959,16.3774,16.3774,41337.0
2023-12-01 13:40:00,17.72,17.74,17.7,17.73,91298.0,16.3866,16.4051,16.3682,16.3959,91298.0
2023-12-01 13:45:00,17.73,17.73,17.71,17.72,66636.0,16.3959,16.3959,16.3774,16.3866,66636.0
2023-12-01 13:50:00,17.72,17.73,17.71,17.71,112024.0,16.3866,16.3959,16.3774,16.3774,112024.0
2023-12-01 13:55:00,17.71,17.73,17.71,17.71,53816.0,16.3774,16.3959,16.3774,16.3774,53816.0
2023-12-01 14:00:00,17.72,17.74,17.71,17.73,61786.0,16.3866,16.4051,16.3774,16.3959,61786.0
2023-12-01 14:05:00,17.73,17.74,17.72,17.72,82691.0,16.3959,16.4051,16.3866,16.3866,82691.0
2023-12-01 14:10:00,17.73,17.75,17.72,17.74,82797.0,16.3959,16.4144,16.3866,16.4051,82797.0
2023-12-01 14:15:00,17.75,17.76,17.74,17.76,98664.0,16.4144,16.4236,16.4051,16.4236,98664.0
2023-12-01 14:20:00,17.76,17.77,17.75,17.77,133413.0,16.4236,16.4329,16.4144,16.4329,133413.0
2023-12-01 14:25:00,17.77,17.77,17.73,17.74,191453.0,16.4329,16.4329,16.3959,16.4051,191453.0
2023-12-01 14:30:00,17.73,17.78,17.73,17.77,267770.0,16.3959,16.4421,16.3959,16.4329,267770.0
2023-12-01 14:35:00,17.77,17.79,17.76,17.78,436348.0,16.4329,16.4514,16.4236,16.4421,436348.0
2023-12-01 14:40:00,17.78,17.79,17.76,17.78,545807.0,16.4421,16.4514,16.4236,16.4421,545807.0
2023-12-01 14:45:00,17.78,17.79,17.76,17.77,310247.0,16.4421,16.4514,16.4236,16.4329,310247.0
2023-12-01 14:50:00,17.77,17.79,17.75,17.76,132185.0,16.4329,16.4514,16.4144,16.4236,132185.0
2023-12-01 14:55:00,17.76,17.76,17.75,17.76,61396.0,16.4236,16.4236,16.4144,16.4236,61396.0
2023-12-01 15:00:00,17.76,17.77,17.75,17.77,49754.0,16.4236,16.4329,16.4144,16.4329,49754.0
2023-12-01 15:05:00,17.77,17.77,17.73,17.73,71415.0,16.4329,16.4329,16.3959,16.3959,71415.0
2023-12-01 15:10:00,17.73,17.75,17.73,17.75,70968.0,16.3959,16.4144,16.3959,16.4144,70968.0
2023-12-01 15:15:00,17.75,17.76,17.74,17.76,87718.0,16.4144,16.4236,16.4051,16.4236,87718.0
2023-12-01 15:20:00,17.76,17.76,17.74,17.76,126242.0,16.4236,16.4236,16.4051,16.4236,126242.0
2023-12-01 15:25:00,17.76,17.77,17.75,17.76,130423.0,16.4236,16.4329,16.4144,16.4236,130423.0
2023-12-01 15:30:00,17.76,17.76,17.75,17.76,71911.0,16.4236,16.4236,16.4144,16.4236,71911.0
2023-12-01 15:35:00,17.75,17.77,17.74,17.75,176695.0,16.4144,16.4329,16.4051,16.4144,176695.0
2023-12-01 15:40:00,17.75,17.76,17.74,17.76,92664.0,16.4144,16.4236,16.4051,16.4236,92664.0
2023-12-01 15:45:00,17.75,17.76,17.73,17.73,176752.0,16.4144,16.4236,16.3959,16.3959,176752.0
2023-12-01 15:50:00,17.73,17.75,17.72,17.73,298589.0,16.3959,16.4144,16.3866,16.3959,298589.0
2023-12-01 15:55:00,17.73,17.75,17.72,17.75,642953.0,16.3959,16.4144,16.3866,16.4144,642953.0
2023-12-04 09:30:00,17.69,17.77,17.66,17.77,391074.0,16.3589,16.4329,16.3312,16.4329,391074.0
2023-12-04 09:35:00,17.77,17.81,17.77,17.78,212376.0,16.4329,16.4699,16.4329,16.4421,212376.0
2023-12-04 09:40:00,17.78,17.87,17.78,17.87,139804.0,16.4421,16.5254,16.4421,16.5254,139804.0
2023-12-04 09:45:00,17.87,17.89,17.85,17.87,164640.0,16.5254,16.5439,16.5069,16.5254,164640.0
2023-12-04 09:50:00,17.87,17.9,17.84,17.85,134662.0,16.5254,16.5531,16.4976,16.5069,134662.0
2023-12-04 09:55:00,17.84,17.85,17.78,17.79,60754.0,16.4976,16.5069,16.4421,16.4514,60754.0
2023-12-04 10:00:00,17.79,17.79,17.75,17.76,111083.0,16.4514,16.4514,16.4144,16.4236,111083.0
2023-12-04 10:05:00,17.76,17.8,17.75,17.78,87522.0,16.4236,16.4606,16.4144,16.4421,87522.0
2023-12-04 10:10:00,17.79,17.82,17.78,17.8,60287.0,16.4514,16.4791,16.4421,16.4606,60287.0
2023-12-04 10:15:00,17.8,17.83,17.78,17.83,92382.0,16.4606,16.4884,16.4421,16.4884,92382.0
2023-12-04 10:20:00,17.83,17.84,17.82,17.83,125443.0,16.4884,16.4976,16.4791,16.4884,125443.0
2023-12-04 10:25:00,17.82,17.84,17.81,17.82,99346.0,16.4791,16.4976,16.4699,16.4791,99346.0
2023-12-04 10:30:00,17.82,17.84,17.81,17.82,96067.0,16.4791,16.4976,16.4699,16.4791,96067.0
2023-12-04 10:35:00,17.82,17.85,17.81,17.85,71034.0,16.4791,16.5069,16.4699,16.5069,71034.0
2023-12-04 10:40:00,17.85,17.86,17.82,17.84,82254.0,16.5069,16.5161,16.4791,16.4976,82254.0
2023-12-04 10:45:00,17.84,17.84,17.82,17.84,68080.0,16.4976,16.4976,16.4791,16.4976,68080.0
2023-12-04 10:50:00,17.84,17.85,17.83,17.84,85861.0,16.4976,16.5069,16.4884,16.4976,85861.0
2023-12-04 10:55:00,17.84,17.84,17.79,17.83,491261.0,16.4976,16.4976,16.4514,16.4884,491261.0
2023-12-04 11:00:00,17.82,17.85,17.8,17.84,390400.0,16.4791,16.5069,16.4606,16.4976,390400.0
2023-12-04 11:05:00,17.84,17.85,17.82,17.85,98805.0,16.4976,16.5069,16.4791,16.5069,98805.0
2023-12-04 11:10:00,17.85,17.86,17.84,17.86,75810.0,16.5069,16.5161,16.4976,16.5161,75810.0
2023-12-04 11:15:00,17.86,17.87,17.83,17.86,105309.0,16.5161,16.5254,16.4884,16.5161,105309.0
2023-12-04 11:20:00,17.85,17.86,17.82,17.82,46796.0,16.5069,16.5161,16.4791,16.4791,46796.0
2023-12-04 11:25:00,17.82,17.83,17.8,17.82,61815.0,16.4791,16.4884,16.4606,16.4791,61815.0
2023-12-04 11:30:00,17.82,17.87,17.82,17.87,332945.0,16.4791,16.5254,16.4791,16.5254,332945.0
2023-12-04 11:35:00,17.86,17.87,17.84,17.85,147656.0,16.5161,16.5254,16.4976,16.5069,147656.0
2023-12-04 11:40:00,17.85,17.86,17.84,17.86,51322.0,16.5069,16.5161,16.4976,16.5161,51322.0
2023-12-04 11:45:00,17.86,17.87,17.85,17.87,140740.0,16.5161,16.5254,16.5069,16.5254,140740.0
2023-12-04 11:50:00,17.87,17.88,17.86,17.88,55211.0,16.5254,16.5346,16.5161,16.5346,55211.0
2023-12-04 11:55:00,17.87,17.88,17.84,17.85,63248.0,16.5254,16.5346,16.4976,16.5069,63248.0
2023-12-04 12:00:00,17.85,17.86,17.83,17.85,91807.0,16.5069,16.5161,16.4884,16.5069,91807.0
2023-12-04 12:05:00,17.86,17.88,17.85,17.87,105033.0,16.5161,16.5346,16.5069,16.5254,105033.0
2023-12-04 12:10:00,17.87,17.87,17.84,17.86,84537.0,16.5254,16.5254,16.4976,16.5161,84537.0
2023-12-04 12:15:00,17.85,17.86,17.82,17.84,83700.0,16.5069,16.5161,16.4791,16.4976,83700.0
2023-12-04 12:20:00,17.84,17.84,17.82,17.84,49457.0,16.4976,16.4976,16.4791,16.4976,49457.0
2023-12-04 12:25:00,17.84,17.86,17.83,17.86,48225.0,16.4976,16.5161,16.4884,16.5161,48225.0
2023-12-04 12:30:00,17.86,17.87,17.84,17.87,117375.0,16.5161,16.5254,16.4976,16.5254,117375.0
2023-12-04 12:35:00,17.87,17.87,17.82,17.84,130396.0,16.5254,16.5254,16.4791,16.4976,130396.0
2023-12-04 12:40:00,17.84,17.84,17.81,17.82,80765.0,16.4976,16.4976,16.4699,16.4791,80765.0
2023-12-04 12:45:00,17.82,17.84,17.81,17.84,59931.0,16.4791,16.4976,16.4699,16.4976,59931.0
2023-12-04 12:50:00,17.84,17.84,17.83,17.84,9105.0,16.4976,16.4976,16.4884,16.4976,9105.0
2023-12-04 12:55:00,17.84,17.84,17.82,17.84,65419.0,16.4976,16.4976,16.4791,16.4976,65419.0
2023-12-04 13:00:00,17.83,17.84,17.83,17.84,18564.0,16.4884,16.4976,16.4884,16.4976,18564.0
2023-12-04 13:05:00,17.84,17.84,17.81,17.83,83301.0,16.4976,16.4976,16.4699,16.4884,83301.0
2023-12-04 13:10:00,17.82,17.83,17.81,17.81,29155.0,16.4791,16.4884,16.4699,16.4699,29155.0
2023-12-04 13:15:00,17.82,17.83,17.81,17.83,47175.0,16.4791,16.4884,16.4699,16.4884,47175.0
2023-12-04 13:20:00,17.83,17.83,17.81,17.82,61083.0,16.4884,16.4884,16.4699,16.4791,61083.0
2023-12-04 13:25:00,17.82,17.83,17.81,17.82,127399.0,16.4791,16.4884,16.4699,16.4791,127399.0
2023-12-04 13:30:00,17.82,17.82,17.8,17.82,73006.0,16.4791,16.4791,16.4606,16.4791,73006.0
2023-12-04 13:35:00,17.82,17.83,17.81,17.82,50702.0,16.4791,16.4884,16.4699,16.4791,50702.0
2023-12-04 13:40:00,17.81,17.82,17.8,17.82,73775.0,16.4699,16.4791,16.4606,16.4791,73775.0
2023-12-04 13:45:00,17.82,17.82,17.8,17.8,107166.0,16.4791,16.4791,16.4606,16.4606,107166.0
2023-12-04 13:50:00,17.8,17.81,17.8,17.81,33086.0,16.4606,16.4699,16.4606,16.4699,33086.0
2023-12-04 13:55:00,17.8,17.81,17.8,17.8,32199.0,16.4606,16.4699,16.4606,16.4606,32199.0
2023-12-04 14:00:00,17.81,17.83,17.8,17.82,90280.0,16.4699,16.4884,16.4606,16.4791,90280.0
2023-12-04 14:05:00,17.83,17.84,17.81,17.82,87190.0,16.4884,16.4976,16.4699,16.4791,87190.0
2023-12-04 14:10:00,17.82,17.82,17.79,17.8,91282.0,16.4791,16.4791,16.4514,16.4606,91282.0
2023-12-04 14:15:00,17.8,17.81,17.8,17.8,19563.0,16.4606,16.4699,16.4606,16.4606,19563.0
2023-12-04 14:20:00,17.81,17.81,17.8,17.8,45927.0,16.4699,16.4699,16.4606,16.4606,45927.0
2023-12-04 14:25:00,17.8,17.81,17.8,17.8,51121.0,16.4606,16.4699,16.4606,16.4606,51121.0
2023-12-04 14:30:00,17.8,17.82,17.8,17.82,73107.0,16.4606,16.4791,16.4606,16.4791,73107.0
2023-12-04 14:35:00,17.82,17.82,17.8,17.8,81564.0,16.4791,16.4791,16.4606,16.4606,81564.0
2023-12-04 14:40:00,17.8,17.85,17.8,17.85,134738.0,16.4606,16.5069,16.4606,16.5069,134738.0
2023-12-04 14:45:00,17.85,17.86,17.84,17.86,77247.0,16.5069,16.5161,16.4976,16.5161,77247.0
2023-12-04 14:50:00,17.86,17.86,17.84,17.86,146276.0,16.5161,16.5161,16.4976,16.5161,146276.0
2023-12-04 14:55:00,17.86,17.87,17.85,17.87,82811.0,16.5161,16.5254,16.5069,16.5254,82811.0
2023-12-04 15:00:00,17.87,17.88,17.86,17.87,122789.0,16.5254,16.5346,16.5161,16.5254,122789.0
2023-12-04 15:05:00,17.87,17.87,17.85,17.87,83067.0,16.5254,16.5254,16.5069,16.5254,83067.0
2023-12-04 15:10:00,17.87,17.88,17.86,17.88,69148.0,16.5254,16.5346,16.5161,16.5346,69148.0
2023-12-04 15:15:00,17.88,17.89,17.86,17.87,307714.0,16.5346,16.5439,16.5161,16.5254,307714.0
2023-12-04 15:20:00,17.87,17.88,17.85,17.85,160652.0,16.5254,16.5346,16.5069,16.5069,160652.0
2023-12-04 15:25:00,17.86,17.86,17.84,17.84,78498.0,16.5161,16.5161,16.4976,16.4976,78498.0
2023-12-04 15:30:00,17.84,17.85,17.83,17.85,86799.0,16.4976,16.5069,16.4884,16.5069,86799.0
2023-12-04 15:35:00,17.85,17.85,17.84,17.84,34634.0,16.5069,16.5069,16.4976,16.4976,34634.0
2023-12-04 15:40:00,17.85,17.86,17.84,17.86,138681.0,16.5069,16.5161,16.4976,16.5161,138681.0
2023-12-04 15:45:00,17.86,17.87,17.85,17.86,293525.0,16.5161,16.5254,16.5069,16.5161,293525.0
2023-12-04 15:50:00,17.86,17.87,17.85,17.86,249743.0,16.5161,16.5254,16.5069,16.5161,249743.0
2023-12-04 15:55:00,17.86,17.86,17.85,17.85,607868.0,16.5161,16.5161,16.5069,16.5069,607868.0
2023-12-05 09:30:00,17.85,17.89,17.79,17.82,475826.0,16.5069,16.5439,16.4514,16.4791,475826.0
2023-12-05 09:35:00,17.82,17.86,17.73,17.75,206857.0,16.4791,16.5161,16.3959,16.4144,206857.0
2023-12-05 09:40:00,17.75,17.78,17.71,17.73,223988.0,16.4144,16.4421,16.3774,16.3959,223988.0
2023-12-05 09:45:00,17.73,17.74,17.66,17.67,344777.0,16.3959,16.4051,16.3312,16.3404,344777.0
2023-12-05 09:50:00,17.66,17.67,17.62,17.64,212709.0,16.3312,16.3404,16.2942,16.3127,212709.0
2023-12-05 09:55:00,17.64,17.65,17.6,17.62,171334.0,16.3127,16.3219,16.2757,16.2942,171334.0
2023-12-05 10:00:00,17.62,17.68,17.61,17.66,412375.0,16.2942,16.3497,16.2849,16.3312,412375.0
2023-12-05 10:05:00,17.65,17.68,17.62,17.65,206841.0,16.3219,16.3497,16.2942,16.3219,206841.0
2023-12-05 10:10:00,17.64,17.7,17.64,17.66,254974.0,16.3127,16.3682,16.3127,16.3312,254974.0
2023-12-05 10:15:00,17.66,17.67,17.6,17.61,191456.0,16.3312,16.3404,16.2757,16.2849,191456.0
2023-12-05 10:20:00,17.61,17.65,17.6,17.63,126810.0,16.2849,16.3219,16.2757,16.3034,126810.0
2023-12-05 10:25:00,17.63,17.65,17.62,17.64,161695.0,16.3034,16.3219,16.2942,16.3127,161695.0
2023-12-05 10:30:00,17.65,17.67,17.6,17.61,141137.0,16.3219,16.3404,16.2757,16.2849,141137.0
2023-12-05 10:35:00,17.61,17.62,17.6,17.61,138060.0,16.2849,16.2942,16.2757,16.2849,138060.0
2023-12-05 10:40:00,17.61,17.64,17.61,17.64,156522.0,16.2849,16.3127,16.2849,16.3127,156522.0
2023-12-05 10:45:00,17.63,17.64,17.61,17.62,83036.0,16.3034,16.3127,16.2849,16.2942,83036.0
2023-12-05 10:50:00,17.61,17.61,17.57,17.57,207797.0,16.2849,16.2849,16.2479,16.2479,207797.0
2023-12-05 10:55:00,17.58,17.6,17.57,17.6,93816.0,16.2572,16.2757,16.2479,16.2757,93816.0
2023-12-05 11:00:00,17.6,17.6,17.57,17.58,197045.0,16.2757,16.2757,16.2479,16.2572,197045.0
2023-12-05 11:05:00,17.58,17.59,17.57,17.58,287127.0,16.2572,16.2664,16.2479,16.2572,287127.0
2023-12-05 11:10:00,17.57,17.62,17.57,17.58,206882.0,16.2479,16.2942,16.2479,16.2572,206882.0
2023-12-05 11:15:00,17.59,17.6,17.57,17.59,162403.0,16.2664,16.2757,16.2479,16.2664,162403.0
2023-12-05 11:20:00,17.59,17.6,17.57,17.57,158493.0,16.2664,16.2757,16.2479,16.2479,158493.0
2023-12-05 11:25:00,17.57,17.61,17.57,17.59,98764.0,16.2479,16.2849,16.2479,16.2664,98764.0
2023-12-05 11:30:00,17.58,17.61,17.58,17.61,65002.0,16.2572,16.2849,16.2572,16.2849,65002.0
2023-12-05 11:35:00,17.6,17.62,17.59,17.62,88995.0,16.2757,16.2942,16.2664,16.2942,88995.0
2023-12-05 11:40:00,17.62,17.62,17.6,17.6,87867.0,16.2942,16.2942,16.2757,16.2757,87867.0
2023-12-05 11:45:00,17.61,17.61,17.6,17.6,59559.0,16.2849,16.2849,16.2757,16.2757,59559.0
2023-12-05 11:50:00,17.6,17.62,17.6,17.61,123858.0,16.2757,16.2942,16.2757,16.2849,123858.0
2023-12-05 11:55:00,17.61,17.64,17.6,17.63,276724.0,16.2849,16.3127,16.2757,16.3034,276724.0
2023-12-05 12:00:00,17.63,17.65,17.62,17.62,77596.0,16.3034,16.3219,16.2942,16.2942,77596.0
2023-12-05 12:05:00,17.63,17.64,17.6,17.61,98385.0,16.3034,16.3127,16.2757,16.2849,98385.0
2023-12-05 12:10:00,17.61,17.63,17.6,17.62,108309.0,16.2849,16.3034,16.2757,16.2942,108309.0
2023-12-05 12:15:00,17.62,17.62,17.59,17.61,83089.0,16.2942,16.2942,16.2664,16.2849,83089.0
2023-12-05 12:20:00,17.6,17.61,17.58,17.59,99887.0,16.2757,16.2849,16.2572,16.2664,99887.0
2023-12-05 12:25:00,17.6,17.6,17.58,17.59,83451.0,16.2757,16.2757,16.2572,16.2664,83451.0
2023-12-05 12:30:00,17.59,17.59,17.58,17.59,88768.0,16.2664,16.2664,16.2572,16.2664,88768.0
2023-12-05 12:35:00,17.6,17.6,17.57,17.57,129825.0,16.2757,16.2757,16.2479,16.2479,129825.0
2023-12-05 12:40:00,17.57,17.58,17.55,17.55,134305.0,16.2479,16.2572,16.2294,16.2294,134305.0
2023-12-05 12:45:00,17.55,17.57,17.55,17.56,149515.0,16.2294,16.2479,16.2294,16.2387,149515.0
2023-12-05 12:50:00,17.55,17.56,17.54,17.55,104440.0,16.2294,16.2387,16.2202,16.2294,104440.0
2023-12-05 12:55:00,17.55,17.58,17.54,17.57,160106.0,16.2294,16.2572,16.2202,16.2479,160106.0
2023-12-05 13:00:00,17.57,17.59,17.56,17.59,190970.0,16.2479,16.2664,16.2387,16.2664,190970.0
2023-12-05 13:05:00,17.59,17.59,17.57,17.57,77321.0,16.2664,16.2664,16.2479,16.2479,77321.0
2023-12-05 13:10:00,17.57,17.58,17.55,17.55,98391.0,16.2479,16.2572,16.2294,16.2294,98391.0
2023-12-05 13:15:00,17.56,17.57,17.55,17.57,47055.0,16.2387,16.2479,16.2294,16.2479,47055.0
2023-12-05 13:20:00,17.57,17.58,17.56,17.57,81530.0,16.2479,16.2572,16.2387,16.2479,81530.0
2023-12-05 13:25:00,17.57,17.58,17.55,17.55,77080.0,16.2479,16.2572,16.2294,16.2294,77080.0
2023-12-05 13:30:00,17.55,17.57,17.55,17.57,53248.0,16.2294,16.2479,16.2294,16.2479,53248.0
2023-12-05 13:35:00,17.56,17.57,17.54,17.55,104109.0,16.2387,16.2479,16.2202,16.2294,104109.0
2023-12-05 13:40:00,17.54,17.56,17.53,17.56,91060.0,16.2202,16.2387,16.2109,16.2387,91060.0
2023-12-05 13:45:00,17.55,17.57,17.55,17.56,54718.0,16.2294,16.2479,16.2294,16.2387,54718.0
2023-12-05 13:50:00,17.55,17.56,17.55,17.55,27966.0,16.2294,16.2387,16.2294,16.2294,27966.0
2023-12-05 13:55:00,17.55,17.56,17.55,17.55,25808.0,16.2294,16.2387,16.2294,16.2294,25808.0
2023-12-05 14:00:00,17.55,17.57,17.55,17.55,148320.0,16.2294,16.2479,16.2294,16.2294,148320.0
2023-12-05 14:05:00,17.55,17.57,17.54,17.57,77334.0,16.2294,16.2479,16.2202,16.2479,77334.0
2023-12-05 14:10:00,17.57,17.57,17.55,17.55,59351.0,16.2479,16.2479,16.2294,16.2294,59351.0
2023-12-05 14:15:00,17.55,17.56,17.55,17.55,32754.0,16.2294,16.2387,16.2294,16.2294,32754.0
2023-12-05 14:20:00,17.55,17.56,17.54,17.55,112150.0,16.2294,16.2387,16.2202,16.2294,112150.0
2023-12-05 14:25:00,17.55,17.56,17.54,17.55,30861.0,16.2294,16.2387,16.2202,16.2294,30861.0
2023-12-05 14:30:00,17.55,17.58,17.54,17.57,149502.0,16.2294,16.2572,16.2202,16.2479,149502.0
2023-12-05 14:35:00,17.57,17.58,17.57,17.58,89002.0,16.2479,16.2572,16.2479,16.2572,89002.0
2023-12-05 14:40:00,17.57,17.58,17.56,17.57,86346.0,16.2479,16.2572,16.2387,16.2479,86346.0
2023-12-05 14:45:00,17.57,17.58,17.56,17.57,82867.0,16.2479,16.2572,16.2387,16.2479,82867.0
2023-12-05 14:50:00,17.57,17.58,17.56,17.57,70482.0,16.2479,16.2572,16.2387,16.2479,70482.0
2023-12-05 14:55:00,17.58,17.58,17.55,17.55,158392.0,16.2572,16.2572,16.2294,16.2294,158392.0
2023-12-05 15:00:00,17.55,17.56,17.53,17.53,127754.0,16.2294,16.2387,16.2109,16.2109,127754.0
2023-12-05 15:05:00,17.53,17.55,17.52,17.54,322159.0,16.2109,16.2294,16.2017,16.2202,322159.0
2023-12-05 15:10:00,17.54,17.54,17.51,17.53,216463.0,16.2202,16.2202,16.1925,16.2109,216463.0
2023-12-05 15:15:00,17.53,17.54,17.52,17.54,75536.0,16.2109,16.2202,16.2017,16.2202,75536.0
2023-12-05 15:20:00,17.54,17.54,17.52,17.53,93739.0,16.2202,16.2202,16.2017,16.2109,93739.0
2023-12-05 15:25:00,17.53,17.53,17.51,17.53,252529.0,16.2109,16.2109,16.1925,16.2109,252529.0
2023-12-05 15:30:00,17.52,17.54,17.52,17.54,105629.0,16.2017,16.2202,16.2017,16.2202,105629.0
2023-12-05 15:35:00,17.54,17.55,17.53,17.55,199288.0,16.2202,16.2294,16.2109,16.2294,199288.0
2023-12-05 15:40:00,17.55,17.55,17.52,17.52,257582.0,16.2294,16.2294,16.2017,16.2017,257582.0
2023-12-05 15:45:00,17.53,17.54,17.51,17.53,408644.0,16.2109,16.2202,16.1925,16.2109,408644.0
2023-12-05 15:50:00,17.53,17.54,17.49,17.5,660739.0,16.2109,16.2202,16.174,16.1832,660739.0
2023-12-05 15:55:00,17.5,17.51,17.49,17.51,1472483.0,16.1832,16.1925,16.174,16.1925,1472483.0
2023-12-06 09:30:00,17.47,17.58,17.41,17.57,363699.0,16.1555,16.2572,16.1,16.2479,363699.0
2023-12-06 09:35:00,17.57,17.58,17.5,17.56,140446.0,16.2479,16.2572,16.1832,16.2387,140446.0
2023-12-06 09:40:00,17.57,17.58,17.54,17.55,142708.0,16.2479,16.2572,16.2202,16.2294,142708.0
2023-12-06 09:45:00,17.56,17.62,17.56,17.62,159610.0,16.2387,16.2942,16.2387,16.2942,159610.0
2023-12-06 09:50:00,17.62,17.63,17.55,17.57,166621.0,16.2942,16.3034,16.2294,16.2479,166621.0
2023-12-06 09:55:00,17.57,17.61,17.57,17.58,132962.0,16.2479,16.2849,16.2479,16.2572,132962.0
2023-12-06 10:00:00,17.59,17.65,17.58,17.64,146907.0,16.2664,16.3219,16.2572,16.3127,146907.0
2023-12-06 10:05:00,17.63,17.67,17.63,17.64,134565.0,16.3034,16.3404,16.3034,16.3127,134565.0
2023-12-06 10:10:00,17.64,17.67,17.64,17.66,87780.0,16.3127,16.3404,16.3127,16.3312,87780.0
2023-12-06 10:15:00,17.66,17.67,17.64,17.64,195815.0,16.3312,16.3404,16.3127,16.3127,195815.0
2023-12-06 10:20:00,17.64,17.65,17.61,17.64,313539.0,16.3127,16.3219,16.2849,16.3127,313539.0
2023-12-06 10:25:00,17.64,17.69,17.63,17.68,222896.0,16.3127,16.3589,16.3034,16.3497,222896.0
2023-12-06 10:30:00,17.68,17.68,17.65,17.66,216936.0,16.3497,16.3497,16.3219,16.3312,216936.0
2023-12-06 10:35:00,17.66,17.68,17.64,17.67,226942.0,16.3312,16.3497,16.3127,16.3404,226942.0
2023-12-06 10:40:00,17.67,17.69,17.66,17.66,124367.0,16.3404,16.3589,16.3312,16.3312,124367.0
2023-12-06 10:45:00,17.66,17.67,17.64,17.64,85322.0,16.3312,16.3404,16.3127,16.3127,85322.0
2023-12-06 10:50:00,17.64,17.65,17.61,17.61,174164.0,16.3127,16.3219,16.2849,16.2849,174164.0
2023-12-06 10:55:00,17.61,17.62,17.57,17.57,122138.0,16.2849,16.2942,16.2479,16.2479,122138.0
2023-12-06 11:00:00,17.57,17.57,17.54,17.55,116955.0,16.2479,16.2479,16.2202,16.2294,116955.0
2023-12-06 11:05:00,17.54,17.55,17.49,17.49,493190.0,16.2202,16.2294,16.174,16.174,493190.0
2023-12-06 11:10:00,17.49,17.55,17.48,17.55,207650.0,16.174,16.2294,16.1647,16.2294,207650.0
2023-12-06 11:15:00,17.55,17.57,17.53,17.57,211616.0,16.2294,16.2479,16.2109,16.2479,211616.0
2023-12-06 11:20:00,17.57,17.57,17.55,17.57,203746.0,16.2479,16.2479,16.2294,16.2479,203746.0
2023-12-06 11:25:00,17.57,17.59,17.56,17.57,156876.0,16.2479,16.2664,16.2387,16.2479,156876.0
2023-12-06 11:30:00,17.57,17.58,17.55,17.56,155092.0,16.2479,16.2572,16.2294,16.2387,155092.0
2023-12-06 11:35:00,17.55,17.57,17.53,17.54,139763.0,16.2294,16.2479,16.2109,16.2202,139763.0
2023-12-06 11:40:00,17.53,17.56,17.53,17.55,148190.0,16.2109,16.2387,16.2109,16.2294,148190.0
2023-12-06 11:45:00,17.55,17.58,17.55,17.57,211462.0,16.2294,16.2572,16.2294,16.2479,211462.0
2023-12-06 11:50:00,17.57,17.58,17.56,17.57,78191.0,16.2479,16.2572,16.2387,16.2479,78191.0
2023-12-06 11:55:00,17.57,17.59,17.57,17.59,104175.0,16.2479,16.2664,16.2479,16.2664,104175.0
2023-12-06 12:00:00,17.59,17.59,17.55,17.58,565681.0,16.2664,16.2664,16.2294,16.2572,565681.0
2023-12-06 12:05:00,17.59,17.61,17.58,17.61,123182.0,16.2664,16.2849,16.2572,16.2849,123182.0
2023-12-06 12:10:00,17.6,17.61,17.57,17.57,182996.0,16.2757,16.2849,16.2479,16.2479,182996.0
2023-12-06 12:15:00,17.57,17.58,17.54,17.55,148577.0,16.2479,16.2572,16.2202,16.2294,148577.0
2023-12-06 12:20:00,17.55,17.55,17.53,17.54,84504.0,16.2294,16.2294,16.2109,16.2202,84504.0
2023-12-06 12:25:00,17.53,17.55,17.52,17.54,173757.0,16.2109,16.2294,16.2017,16.2202,173757.0
2023-12-06 12:30:00,17.53,17.55,17.52,17.55,172076.0,16.2109,16.2294,16.2017,16.2294,172076.0
2023-12-06 12:35:00,17.55,17.56,17.54,17.56,221459.0,16.2294,16.2387,16.2202,16.2387,221459.0
2023-12-06 12:40:00,17.55,17.56,17.53,17.55,126409.0,16.2294,16.2387,16.2109,16.2294,126409.0
2023-12-06 12:45:00,17.55,17.56,17.53,17.55,186604.0,16.2294,16.2387,16.2109,16.2294,186604.0
2023-12-06 12:50:00,17.55,17.57,17.54,17.57,130025.0,16.2294,16.2479,16.2202,16.2479,130025.0
2023-12-06 12:55:00,17.57,17.58,17.55,17.55,215882.0,16.2479,16.2572,16.2294,16.2294,215882.0
2023-12-06 13:00:00,17.55,17.57,17.55,17.55,206360.0,16.2294,16.2479,16.2294,16.2294,206360.0
2023-12-06 13:05:00,17.55,17.57,17.55,17.57,97887.0,16.2294,16.2479,16.2294,16.2479,97887.0
2023-12-06 13:10:00,17.57,17.57,17.55,17.57,326971.0,16.2479,16.2479,16.2294,16.2479,326971.0
2023-12-06 13:15:00,17.56,17.59,17.56,17.59,211523.0,16.2387,16.2664,16.2387,16.2664,211523.0
2023-12-06 13:20:00,17.59,17.6,17.57,17.6,301460.0,16.2664,16.2757,16.2479,16.2757,301460.0
2023-12-06 13:25:00,17.6,17.62,17.59,17.6,183058.0,16.2757,16.2942,16.2664,16.2757,183058.0
2023-12-06 13:30:00,17.61,17.63,17.6,17.63,106631.0,16.2849,16.3034,16.2757,16.3034,106631.0
2023-12-06 13:35:00,17.63,17.64,17.62,17.64,141474.0,16.3034,16.3127,16.2942,16.3127,141474.0
2023-12-06 13:40:00,17.64,17.65,17.63,17.64,127523.0,16.3127,16.3219,16.3034,16.3127,127523.0
2023-12-06 13:45:00,17.64,17.64,17.62,17.62,154866.0,16.3127,16.3127,16.2942,16.2942,154866.0
2023-12-06 13:50:00,17.63,17.65,17.62,17.64,146266.0,16.3034,16.3219,16.2942,16.3127,146266.0
2023-12-06 13:55:00,17.64,17.65,17.61,17.61,137314.0,16.3127,16.3219,16.2849,16.2849,137314.0
2023-12-06 14:00:00,17.61,17.62,17.6,17.62,47029.0,16.2849,16.2942,16.2757,16.2942,47029.0
2023-12-06 14:05:00,17.62,17.62,17.61,17.61,70599.0,16.2942,16.2942,16.2849,16.2849,70599.0
2023-12-06 14:10:00,17.62,17.62,17.58,17.61,301399.0,16.2942,16.2942,16.2572,16.2849,301399.0
2023-12-06 14:15:00,17.61,17.61,17.57,17.57,117816.0,16.2849,16.2849,16.2479,16.2479,117816.0
2023-12-06 14:20:00,17.57,17.59,17.56,17.56,148603.0,16.2479,16.2664,16.2387,16.2387,148603.0
2023-12-06 14:25:00,17.56,17.58,17.56,17.57,100223.0,16.2387,16.2572,16.2387,16.2479,100223.0
2023-12-06 14:30:00,17.58,17.59,17.57,17.59,52139.0,16.2572,16.2664,16.2479,16.2664,52139.0
2023-12-06 14:35:00,17.58,17.59,17.57,17.58,128833.0,16.2572,16.2664,16.2479,16.2572,128833.0
2023-12-06 14:40:00,17.57,17.59,17.55,17.57,112897.0,16.2479,16.2664,16.2294,16.2479,112897.0
2023-12-06 14:45:00,17.57,17.57,17.55,17.56,57786.0,16.2479,16.2479,16.2294,16.2387,57786.0
2023-12-06 14:50:00,17.56,17.57,17.55,17.57,103150.0,16.2387,16.2479,16.2294,16.2479,103150.0
2023-12-06 14:55:00,17.57,17.59,17.56,17.56,159664.0,16.2479,16.2664,16.2387,16.2387,159664.0
2023-12-06 15:00:00,17.56,17.56,17.54,17.54,139437.0,16.2387,16.2387,16.2202,16.2202,139437.0
2023-12-06 15:05:00,17.54,17.57,17.54,17.57,113118.0,16.2202,16.2479,16.2202,16.2479,113118.0
2023-12-06 15:10:00,17.57,17.57,17.54,17.55,165929.0,16.2479,16.2479,16.2202,16.2294,165929.0
2023-12-06 15:15:00,17.55,17.56,17.54,17.56,143694.0,16.2294,16.2387,16.2202,16.2387,143694.0
2023-12-06 15:20:00,17.55,17.56,17.53,17.54,157670.0,16.2294,16.2387,16.2109,16.2202,157670.0
2023-12-06 15:25:00,17.53,17.54,17.52,17.54,175240.0,16.2109,16.2202,16.2017,16.2202,175240.0
2023-12-06 15:30:00,17.53,17.55,17.53,17.55,146068.0,16.2109,16.2294,16.2109,16.2294,146068.0
2023-12-06 15:35:00,17.55,17.55,17.54,17.55,94500.0,16.2294,16.2294,16.2202,16.2294,94500.0
2023-12-06 15:40:00,17.55,17.55,17.54,17.55,132744.0,16.2294,16.2294,16.2202,16.2294,132744.0
2023-12-06 15:45:00,17.55,17.55,17.53,17.54,240806.0,16.2294,16.2294,16.2109,16.2202,240806.0
2023-12-06 15:50:00,17.53,17.55,17.52,17.53,523828.0,16.2109,16.2294,16.2017,16.2109,523828.0
2023-12-06 15:55:00,17.53,17.53,17.52,17.53,725646.0,16.2109,16.2109,16.2017,16.2109,725646.0
2023-12-07 09:30:00,17.62,17.65,17.52,17.53,266562.0,16.2942,16.3219,16.2017,16.2109,266562.0
2023-12-07 09:35:00,17.53,17.58,17.52,17.55,130691.0,16.2109,16.2572,16.2017,16.2294,130691.0
2023-12-07 09:40:00,17.55,17.58,17.54,17.57,341520.0,16.2294,16.2572,16.2202,16.2479,341520.0
2023-12-07 09:45:00,17.57,17.63,17.56,17.61,705978.0,16.2479,16.3034,16.2387,16.2849,705978.0
2023-12-07 09:50:00,17.61,17.64,17.6,17.64,140659.0,16.2849,16.3127,16.2757,16.3127,140659.0
2023-12-07 09:55:00,17.64,17.64,17.61,17.61,54320.0,16.3127,16.3127,16.2849,16.2849,54320.0
2023-12-07 10:00:00,17.62,17.64,17.6,17.63,116461.0,16.2942,16.3127,16.2757,16.3034,116461.0
2023-12-07 10:05:00,17.64,17.64,17.62,17.62,120459.0,16.3127,16.3127,16.2942,16.2942,120459.0
2023-12-07 10:10:00,17.62,17.63,17.59,17.6,221700.0,16.2942,16.3034,16.2664,16.2757,221700.0
2023-12-07 10:15:00,17.61,17.65,17.6,17.65,246658.0,16.2849,16.3219,16.2757,16.3219,246658.0
2023-12-07 10:20:00,17.65,17.66,17.62,17.62,135160.0,16.3219,16.3312,16.2942,16.2942,135160.0
2023-12-07 10:25:00,17.62,17.62,17.6,17.6,71378.0,16.2942,16.2942,16.2757,16.2757,71378.0
2023-12-07 10:30:00,17.61,17.64,17.6,17.61,188058.0,16.2849,16.3127,16.2757,16.2849,188058.0
2023-12-07 10:35:00,17.6,17.62,17.58,17.6,127167.0,16.2757,16.2942,16.2572,16.2757,127167.0
2023-12-07 10:40:00,17.61,17.61,17.58,17.58,108406.0,16.2849,16.2849,16.2572,16.2572,108406.0
2023-12-07 10:45:00,17.58,17.59,17.57,17.57,164032.0,16.2572,16.2664,16.2479,16.2479,164032.0
2023-12-07 10:50:00,17.57,17.58,17.57,17.57,85832.0,16.2479,16.2572,16.2479,16.2479,85832.0
2023-12-07 10:55:00,17.57,17.59,17.56,17.57,197141.0,16.2479,16.2664,16.2387,16.2479,197141.0
2023-12-07 11:00:00,17.57,17.6,17.56,17.59,183240.0,16.2479,16.2757,16.2387,16.2664,183240.0
2023-12-07 11:05:00,17.6,17.61,17.57,17.58,299253.0,16.2757,16.2849,16.2479,16.2572,299253.0
2023-12-07 11:10:00,17.58,17.59,17.54,17.55,109975.0,16.2572,16.2664,16.2202,16.2294,109975.0
2023-12-07 11:15:00,17.55,17.55,17.53,17.54,83237.0,16.2294,16.2294,16.2109,16.2202,83237.0
2023-12-07 11:20:00,17.53,17.56,17.52,17.53,106188.0,16.2109,16.2387,16.2017,16.2109,106188.0
2023-12-07 11:25:00,17.52,17.53,17.52,17.53,84700.0,16.2017,16.2109,16.2017,16.2109,84700.0
2023-12-07 11:30:00,17.53,17.53,17.51,17.53,213837.0,16.2109,16.2109,16.1925,16.2109,213837.0
2023-12-07 11:35:00,17.52,17.53,17.5,17.5,114483.0,16.2017,16.2109,16.1832,16.1832,114483.0
2023-12-07 11:40:00,17.51,17.52,17.5,17.51,57939.0,16.1925,16.2017,16.1832,16.1925,57939.0
2023-12-07 11:45:00,17.52,17.52,17.5,17.5,100772.0,16.2017,16.2017,16.1832,16.1832,100772.0
2023-12-07 11:50:00,17.51,17.52,17.5,17.52,75902.0,16.1925,16.2017,16.1832,16.2017,75902.0
2023-12-07 11:55:00,17.52,17.52,17.51,17.52,51143.0,16.2017,16.2017,16.1925,16.2017,51143.0
2023-12-07 12:00:00,17.51,17.52,17.5,17.51,85608.0,16.1925,16.2017,16.1832,16.1925,85608.0
2023-12-07 12:05:00,17.5,17.51,17.49,17.5,125307.0,16.1832,16.1925,16.174,16.1832,125307.0
2023-12-07 12:10:00,17.5,17.51,17.48,17.48,291132.0,16.1832,16.1925,16.1647,16.1647,291132.0
2023-12-07 12:15:00,17.48,17.49,17.47,17.48,173550.0,16.1647,16.174,16.1555,16.1647,173550.0
2023-12-07 12:20:00,17.48,17.48,17.45,17.46,106189.0,16.1647,16.1647,16.137,16.1462,106189.0
2023-12-07 12:25:00,17.46,17.48,17.46,17.48,101074.0,16.1462,16.1647,16.1462,16.1647,101074.0
2023-12-07 12:30:00,17.48,17.5,17.47,17.5,197874.0,16.1647,16.1832,16.1555,16.1832,197874.0
2023-12-07 12:35:00,17.49,17.5,17.47,17.47,82780.0,16.174,16.1832,16.1555,16.1555,82780.0
2023-12-07 12:40:00,17.47,17.48,17.46,17.47,279244.0,16.1555,16.1647,16.1462,16.1555,279244.0
2023-12-07 12:45:00,17.48,17.49,17.47,17.49,93037.0,16.1647,16.174,16.1555,16.174,93037.0
2023-12-07 12:50:00,17.49,17.51,17.48,17.48,193796.0,16.174,16.1925,16.1647,16.1647,193796.0
2023-12-07 12:55:00,17.48,17.5,17.47,17.48,111442.0,16.1647,16.1832,16.1555,16.1647,111442.0
2023-12-07 13:00:00,17.48,17.5,17.47,17.48,140537.0,16.1647,16.1832,16.1555,16.1647,140537.0
2023-12-07 13:05:00,17.49,17.5,17.48,17.49,118671.0,16.174,16.1832,16.1647,16.174,118671.0
2023-12-07 13:10:00,17.48,17.49,17.47,17.49,81740.0,16.1647,16.174,16.1555,16.174,81740.0
2023-12-07 13:15:00,17.48,17.49,17.47,17.47,49071.0,16.1647,16.174,16.1555,16.1555,49071.0
2023-12-07 13:20:00,17.48,17.49,17.47,17.48,71844.0,16.1647,16.174,16.1555,16.1647,71844.0
2023-12-07 13:25:00,17.48,17.5,17.47,17.5,93236.0,16.1647,16.1832,16.1555,16.1832,93236.0
2023-12-07 13:30:00,17.49,17.51,17.49,17.5,76196.0,16.174,16.1925,16.174,16.1832,76196.0
2023-12-07 13:35:00,17.51,17.51,17.49,17.5,61770.0,16.1925,16.1925,16.174,16.1832,61770.0
2023-12-07 13:40:00,17.5,17.52,17.49,17.52,88603.0,16.1832,16.2017,16.174,16.2017,88603.0
2023-12-07 13:45:00,17.52,17.52,17.51,17.52,71247.0,16.2017,16.2017,16.1925,16.2017,71247.0
2023-12-07 13:50:00,17.51,17.52,17.51,17.51,88002.0,16.1925,16.2017,16.1925,16.1925,88002.0
2023-12-07 13:55:00,17.52,17.52,17.48,17.48,173718.0,16.2017,16.2017,16.1647,16.1647,173718.0
2023-12-07 14:00:00,17.48,17.51,17.48,17.5,138185.0,16.1647,16.1925,16.1647,16.1832,138185.0
2023-12-07 14:05:00,17.5,17.5,17.49,17.5,93470.0,16.1832,16.1832,16.174,16.1832,93470.0
2023-12-07 14:10:00,17.49,17.5,17.47,17.47,68822.0,16.174,16.1832,16.1555,16.1555,68822.0
2023-12-07 14:15:00,17.47,17.49,17.47,17.48,75370.0,16.1555,16.174,16.1555,16.1647,75370.0
2023-12-07 14:20:00,17.48,17.5,17.47,17.48,149900.0,16.1647,16.1832,16.1555,16.1647,149900.0
2023-12-07 14:25:00,17.48,17.49,17.46,17.49,150260.0,16.1647,16.174,16.1462,16.174,150260.0
2023-12-07 14:30:00,17.48,17.5,17.48,17.5,148179.0,16.1647,16.1832,16.1647,16.1832,148179.0
2023-12-07 14:35:00,17.5,17.5,17.49,17.5,108550.0,16.1832,16.1832,16.174,16.1832,108550.0
2023-12-07 14:40:00,17.5,17.5,17.49,17.5,98498.0,16.1832,16.1832,16.174,16.1832,98498.0
2023-12-07 14:45:00,17.5,17.51,17.49,17.51,252314.0,16.1832,16.1925,16.174,16.1925,252314.0
2023-12-07 14:50:00,17.51,17.51,17.48,17.48,426062.0,16.1925,16.1925,16.1647,16.1647,426062.0
2023-12-07 14:55:00,17.48,17.49,17.48,17.49,69083.0,16.1647,16.174,16.1647,16.174,69083.0
2023-12-07 15:00:00,17.48,17.5,17.48,17.49,168099.0,16.1647,16.1832,16.1647,16.174,168099.0
2023-12-07 15:05:00,17.48,17.5,17.48,17.48,280335.0,16.1647,16.1832,16.1647,16.1647,280335.0
2023-12-07 15:10:00,17.48,17.49,17.46,17.46,93924.0,16.1647,16.174,16.1462,16.1462,93924.0
2023-12-07 15:15:00,17.46,17.48,17.46,17.48,104462.0,16.1462,16.1647,16.1462,16.1647,104462.0
2023-12-07 15:20:00,17.48,17.48,17.46,17.46,79445.0,16.1647,16.1647,16.1462,16.1462,79445.0
2023-12-07 15:25:00,17.46,17.48,17.46,17.48,102984.0,16.1462,16.1647,16.1462,16.1647,102984.0
2023-12-07 15:30:00,17.48,17.49,17.47,17.48,192132.0,16.1647,16.174,16.1555,16.1647,192132.0
2023-12-07 15:35:00,17.47,17.48,17.46,17.48,214615.0,16.1555,16.1647,16.1462,16.1647,214615.0
2023-12-07 15:40:00,17.48,17.49,17.47,17.48,255468.0,16.1647,16.174,16.1555,16.1647,255468.0
2023-12-07 15:45:00,17.48,17.49,17.47,17.48,512106.0,16.1647,16.174,16.1555,16.1647,512106.0
2023-12-07 15:50:00,17.48,17.49,17.47,17.48,611700.0,16.1647,16.174,16.1555,16.1647,611700.0
2023-12-07 15:55:00,17.48,17.5,17.47,17.49,1493311.0,16.1647,16.1832,16.1555,16.174,1493311.0
2023-12-08 09:30:00,17.55,17.59,17.52,17.57,235958.0,16.2294,16.2664,16.2017,16.2479,235958.0
2023-12-08 09:35:00,17.57,17.59,17.51,17.52,143793.0,16.2479,16.2664,16.1925,16.2017,143793.0
2023-12-08 09:40:00,17.52,17.54,17.51,17.54,149021.0,16.2017,16.2202,16.1925,16.2202,149021.0
2023-12-08 09:45:00,17.54,17.6,17.53,17.58,123519.0,16.2202,16.2757,16.2109,16.2572,123519.0
2023-12-08 09:50:00,17.58,17.59,17.56,17.59,81202.0,16.2572,16.2664,16.2387,16.2664,81202.0
2023-12-08 09:55:00,17.59,17.6,17.57,17.59,102101.0,16.2664,16.2757,16.2479,16.2664,102101.0
2023-12-08 10:00:00,17.6,17.66,17.6,17.64,313806.0,16.2757,16.3312,16.2757,16.3127,313806.0
2023-12-08 10:05:00,17.64,17.65,17.61,17.64,78175.0,16.3127,16.3219,16.2849,16.3127,78175.0
2023-12-08 10:10:00,17.64,17.65,17.61,17.64,69521.0,16.3127,16.3219,16.2849,16.3127,69521.0
2023-12-08 10:15:00,17.64,17.65,17.62,17.64,112796.0,16.3127,16.3219,16.2942,16.3127,112796.0
2023-12-08 10:20:00,17.63,17.64,17.6,17.6,63037.0,16.3034,16.3127,16.2757,16.2757,63037.0
2023-12-08 10:25:00,17.61,17.64,17.6,17.63,109554.0,16.2849,16.3127,16.2757,16.3034,109554.0
2023-12-08 10:30:00,17.62,17.65,17.61,17.65,106691.0,16.2942,16.3219,16.2849,16.3219,106691.0
2023-12-08 10:35:00,17.64,17.65,17.61,17.62,86066.0,16.3127,16.3219,16.2849,16.2942,86066.0
2023-12-08 10:40:00,17.62,17.63,17.61,17.62,34556.0,16.2942,16.3034,16.2849,16.2942,34556.0
2023-12-08 10:45:00,17.61,17.62,17.6,17.61,85670.0,16.2849,16.2942,16.2757,16.2849,85670.0
2023-12-08 10:50:00,17.61,17.61,17.59,17.61,74175.0,16.2849,16.2849,16.2664,16.2849,74175.0
2023-12-08 10:55:00,17.61,17.61,17.59,17.6,63386.0,16.2849,16.2849,16.2664,16.2757,63386.0
2023-12-08 11:00:00,17.6,17.61,17.58,17.61,57664.0,16.2757,16.2849,16.2572,16.2849,57664.0
2023-12-08 11:05:00,17.61,17.61,17.57,17.59,71033.0,16.2849,16.2849,16.2479,16.2664,71033.0
2023-12-08 11:10:00,17.58,17.59,17.57,17.57,33259.0,16.2572,16.2664,16.2479,16.2479,33259.0
2023-12-08 11:15:00,17.57,17.58,17.55,17.57,92137.0,16.2479,16.2572,16.2294,16.2479,92137.0
2023-12-08 11:20:00,17.58,17.58,17.56,17.57,37594.0,16.2572,16.2572,16.2387,16.2479,37594.0
2023-12-08 11:25:00,17.56,17.59,17.56,17.59,67490.0,16.2387,16.2664,16.2387,16.2664,67490.0
2023-12-08 11:30:00,17.59,17.59,17.56,17.57,52334.0,16.2664,16.2664,16.2387,16.2479,52334.0
2023-12-08 11:35:00,17.57,17.57,17.54,17.55,64567.0,16.2479,16.2479,16.2202,16.2294,64567.0
2023-12-08 11:40:00,17.55,17.55,17.52,17.53,37831.0,16.2294,16.2294,16.2017,16.2109,37831.0
2023-12-08 11:45:00,17.52,17.54,17.51,17.54,80298.0,16.2017,16.2202,16.1925,16.2202,80298.0
2023-12-08 11:50:00,17.54,17.55,17.53,17.54,63485.0,16.2202,16.2294,16.2109,16.2202,63485.0
2023-12-08 11:55:00,17.55,17.57,17.54,17.57,46905.0,16.2294,16.2479,16.2202,16.2479,46905.0
2023-12-08 12:00:00,17.57,17.59,17.57,17.59,57151.0,16.2479,16.2664,16.2479,16.2664,57151.0
2023-12-08 12:05:00,17.59,17.59,17.57,17.57,100073.0,16.2664,16.2664,16.2479,16.2479,100073.0
2023-12-08 12:10:00,17.57,17.58,17.56,17.57,110859.0,16.2479,16.2572,16.2387,16.2479,110859.0
2023-12-08 12:15:00,17.57,17.59,17.56,17.59,38916.0,16.2479,16.2664,16.2387,16.2664,38916.0
2023-12-08 12:20:00,17.59,17.59,17.57,17.59,97113.0,16.2664,16.2664,16.2479,16.2664,97113.0
2023-12-08 12:25:00,17.59,17.61,17.58,17.61,137726.0,16.2664,16.2849,16.2572,16.2849,137726.0
2023-12-08 12:30:00,17.61,17.61,17.58,17.6,99865.0,16.2849,16.2849,16.2572,16.2757,99865.0
2023-12-08 12:35:00,17.6,17.61,17.59,17.6,59579.0,16.2757,16.2849,16.2664,16.2757,59579.0
2023-12-08 12:40:00,17.59,17.61,17.59,17.6,196325.0,16.2664,16.2849,16.2664,16.2757,196325.0
2023-12-08 12:45:00,17.61,17.61,17.6,17.61,21795.0,16.2849,16.2849,16.2757,16.2849,21795.0
2023-12-08 12:50:00,17.61,17.61,17.59,17.61,68425.0,16.2849,16.2849,16.2664,16.2849,68425.0
2023-12-08 12:55:00,17.6,17.61,17.58,17.58,62624.0,16.2757,16.2849,16.2572,16.2572,62624.0
2023-12-08 13:00:00,17.59,17.61,17.58,17.61,54827.0,16.2664,16.2849,16.2572,16.2849,54827.0
2023-12-08 13:05:00,17.61,17.61,17.59,17.61,160604.0,16.2849,16.2849,16.2664,16.2849,160604.0
2023-12-08 13:10:00,17.61,17.62,17.6,17.62,36963.0,16.2849,16.2942,16.2757,16.2942,36963.0
2023-12-08 13:15:00,17.62,17.62,17.6,17.6,36640.0,16.2942,16.2942,16.2757,16.2757,36640.0
2023-12-08 13:20:00,17.61,17.62,17.6,17.62,131945.0,16.2849,16.2942,16.2757,16.2942,131945.0
2023-12-08 13:25:00,17.62,17.64,17.61,17.63,125857.0,16.2942,16.3127,16.2849,16.3034,125857.0
2023-12-08 13:30:00,17.64,17.64,17.63,17.64,57974.0,16.3127,16.3127,16.3034,16.3127,57974.0
2023-12-08 13:35:00,17.64,17.66,17.63,17.66,227754.0,16.3127,16.3312,16.3034,16.3312,227754.0
2023-12-08 13:40:00,17.65,17.66,17.64,17.66,199847.0,16.3219,16.3312,16.3127,16.3312,199847.0
2023-12-08 13:45:00,17.66,17.7,17.66,17.69,94311.0,16.3312,16.3682,16.3312,16.3589,94311.0
2023-12-08 13:50:00,17.68,17.69,17.67,17.67,45814.0,16.3497,16.3589,16.3404,16.3404,45814.0
2023-12-08 13:55:00,17.68,17.68,17.64,17.64,106429.0,16.3497,16.3497,16.3127,16.3127,106429.0
2023-12-08 14:00:00,17.64,17.66,17.64,17.66,92946.0,16.3127,16.3312,16.3127,16.3312,92946.0
2023-12-08 14:05:00,17.66,17.68,17.65,17.66,86909.0,16.3312,16.3497,16.3219,16.3312,86909.0
2023-12-08 14:10:00,17.66,17.67,17.65,17.66,54336.0,16.3312,16.3404,16.3219,16.3312,54336.0
2023-12-08 14:15:00,17.65,17.67,17.65,17.67,89529.0,16.3219,16.3404,16.3219,16.3404,89529.0
2023-12-08 14:20:00,17.66,17.67,17.66,17.67,26692.0,16.3312,16.3404,16.3312,16.3404,26692.0
2023-12-08 14:25:00,17.66,17.68,17.66,17.68,55338.0,16.3312,16.3497,16.3312,16.3497,55338.0
2023-12-08 14:30:00,17.68,17.68,17.67,17.68,22649.0,16.3497,16.3497,16.3404,16.3497,22649.0
2023-12-08 14:35:00,17.68,17.68,17.65,17.66,144555.0,16.3497,16.3497,16.3219,16.3312,144555.0
2023-12-08 14:40:00,17.65,17.66,17.64,17.64,67626.0,16.3219,16.3312,16.3127,16.3127,67626.0
2023-12-08 14:45:00,17.64,17.67,17.64,17.67,131601.0,16.3127,16.3404,16.3127,16.3404,131601.0
2023-12-08 14:50:00,17.66,17.68,17.66,17.68,75584.0,16.3312,16.3497,16.3312,16.3497,75584.0
2023-12-08 14:55:00,17.67,17.68,17.66,17.66,47806.0,16.3404,16.3497,16.3312,16.3312,47806.0
2023-12-08 15:00:00,17.66,17.67,17.64,17.64,117060.0,16.3312,16.3404,16.3127,16.3127,117060.0
2023-12-08 15:05:00,17.64,17.67,17.64,17.67,267971.0,16.3127,16.3404,16.3127,16.3404,267971.0
2023-12-08 15:10:00,17.67,17.67,17.65,17.66,107720.0,16.3404,16.3404,16.3219,16.3312,107720.0
2023-12-08 15:15:00,17.65,17.67,17.65,17.65,74501.0,16.3219,16.3404,16.3219,16.3219,74501.0
2023-12-08 15:20:00,17.65,17.66,17.65,17.66,119204.0,16.3219,16.3312,16.3219,16.3312,119204.0
2023-12-08 15:25:00,17.66,17.68,17.65,17.66,243318.0,16.3312,16.3497,16.3219,16.3312,243318.0
2023-12-08 15:30:00,17.67,17.67,17.65,17.66,101462.0,16.3404,16.3404,16.3219,16.3312,101462.0
2023-12-08 15:35:00,17.67,17.68,17.66,17.68,84116.0,16.3404,16.3497,16.3312,16.3497,84116.0
2023-12-08 15:40:00,17.68,17.71,17.67,17.7,507276.0,16.3497,16.3774,16.3404,16.3682,507276.0
2023-12-08 15:45:00,17.7,17.7,17.67,17.67,239948.0,16.3682,16.3682,16.3404,16.3404,239948.0
2023-12-08 15:50:00,17.68,17.71,17.67,17.7,566216.0,16.3497,16.3774,16.3404,16.3682,566216.0
2023-12-08 15:55:00,17.71,17.71,17.69,17.7,762486.0,16.3774,16.3774,16.3589,16.3682,762486.0
2023-12-11 09:30:00,17.67,17.7,17.56,17.57,314810.0,16.3404,16.3682,16.2387,16.2479,314810.0
2023-12-11 09:35:00,17.58,17.64,17.58,17.6,96989.0,16.2572,16.3127,16.2572,16.2757,96989.0
2023-12-11 09:40:00,17.6,17.64,17.59,17.63,91303.0,16.2757,16.3127,16.2664,16.3034,91303.0
2023-12-11 09:45:00,17.63,17.65,17.59,17.61,104953.0,16.3034,16.3219,16.2664,16.2849,104953.0
2023-12-11 09:50:00,17.6,17.61,17.57,17.6,135991.0,16.2757,16.2849,16.2479,16.2757,135991.0
2023-12-11 09:55:00,17.6,17.6,17.57,17.6,142530.0,16.2757,16.2757,16.2479,16.2757,142530.0
2023-12-11 10:00:00,17.59,17.6,17.55,17.57,250507.0,16.2664,16.2757,16.2294,16.2479,250507.0
2023-12-11 10:05:00,17.57,17.63,17.57,17.61,150964.0,16.2479,16.3034,16.2479,16.2849,150964.0
2023-12-11 10:10:00,17.6,17.6,17.57,17.59,66376.0,16.2757,16.2757,16.2479,16.2664,66376.0
2023-12-11 10:15:00,17.59,17.61,17.55,17.61,146007.0,16.2664,16.2849,16.2294,16.2849,146007.0
2023-12-11 10:20:00,17.61,17.61,17.59,17.6,115272.0,16.2849,16.2849,16.2664,16.2757,115272.0
2023-12-11 10:25:00,17.6,17.61,17.57,17.61,64675.0,16.2757,16.2849,16.2479,16.2849,64675.0
2023-12-11 10:30:00,17.61,17.61,17.57,17.58,54221.0,16.2849,16.2849,16.2479,16.2572,54221.0
2023-12-11 10:35:00,17.57,17.59,17.56,17.59,87596.0,16.2479,16.2664,16.2387,16.2664,87596.0
2023-12-11 10:40:00,17.59,17.63,17.58,17.63,102531.0,16.2664,16.3034,16.2572,16.3034,102531.0
2023-12-11 10:45:00,17.63,17.63,17.61,17.62,104296.0,16.3034,16.3034,16.2849,16.2942,104296.0
2023-12-11 10:50:00,17.62,17.62,17.61,17.62,27169.0,16.2942,16.2942,16.2849,16.2942,27169.0
2023-12-11 10:55:00,17.62,17.64,17.61,17.64,52239.0,16.2942,16.3127,16.2849,16.3127,52239.0
2023-12-11 11:00:00,17.64,17.66,17.63,17.66,77942.0,16.3127,16.3312,16.3034,16.3312,77942.0
2023-12-11 11:05:00,17.66,17.68,17.65,17.66,175439.0,16.3312,16.3497,16.3219,16.3312,175439.0
2023-12-11 11:10:00,17.66,17.67,17.65,17.66,49211.0,16.3312,16.3404,16.3219,16.3312,49211.0
2023-12-11 11:15:00,17.66,17.67,17.62,17.64,119787.0,16.3312,16.3404,16.2942,16.3127,119787.0
2023-12-11 11:20:00,17.63,17.65,17.62,17.64,48039.0,16.3034,16.3219,16.2942,16.3127,48039.0
2023-12-11 11:25:00,17.64,17.66,17.63,17.66,37049.0,16.3127,16.3312,16.3034,16.3312,37049.0
2023-12-11 11:30:00,17.66,17.66,17.63,17.63,42882.0,16.3312,16.3312,16.3034,16.3034,42882.0
2023-12-11 11:35:00,17.64,17.66,17.63,17.66,48717.0,16.3127,16.3312,16.3034,16.3312,48717.0
2023-12-11 11:40:00,17.66,17.66,17.63,17.66,83824.0,16.3312,16.3312,16.3034,16.3312,83824.0
2023-12-11 11:45:00,17.66,17.67,17.65,17.66,39668.0,16.3312,16.3404,16.3219,16.3312,39668.0
2023-12-11 11:50:00,17.66,17.67,17.65,17.66,65117.0,16.3312,16.3404,16.3219,16.3312,65117.0
2023-12-11 11:55:00,17.66,17.67,17.65,17.66,46970.0,16.3312,16.3404,16.3219,16.3312,46970.0
2023-12-11 12:00:00,17.66,17.67,17.63,17.64,55902.0,16.3312,16.3404,16.3034,16.3127,55902.0
2023-12-11 12:05:00,17.63,17.64,17.61,17.62,58331.0,16.3034,16.3127,16.2849,16.2942,58331.0
2023-12-11 12:10:00,17.62,17.62,17.61,17.62,65745.0,16.2942,16.2942,16.2849,16.2942,65745.0
2023-12-11 12:15:00,17.62,17.62,17.6,17.61,35816.0,16.2942,16.2942,16.2757,16.2849,35816.0
2023-12-11 12:20:00,17.6,17.61,17.6,17.61,32842.0,16.2757,16.2849,16.2757,16.2849,32842.0
2023-12-11 12:25:00,17.61,17.61,17.6,17.61,22263.0,16.2849,16.2849,16.2757,16.2849,22263.0
2023-12-11 12:30:00,17.61,17.62,17.6,17.62,37519.0,16.2849,16.2942,16.2757,16.2942,37519.0
2023-12-11 12:35:00,17.62,17.62,17.6,17.6,49037.0,16.2942,16.2942,16.2757,16.2757,49037.0
2023-12-11 12:40:00,17.61,17.62,17.59,17.61,113816.0,16.2849,16.2942,16.2664,16.2849,113816.0
2023-12-11 12:45:00,17.62,17.62,17.6,17.61,31283.0,16.2942,16.2942,16.2757,16.2849,31283.0
2023-12-11 12:50:00,17.61,17.62,17.6,17.6,49118.0,16.2849,16.2942,16.2757,16.2757,49118.0
2023-12-11 12:55:00,17.61,17.62,17.6,17.62,26209.0,16.2849,16.2942,16.2757,16.2942,26209.0
2023-12-11 13:00:00,17.62,17.62,17.6,17.61,29363.0,16.2942,16.2942,16.2757,16.2849,29363.0
2023-12-11 13:05:00,17.61,17.61,17.6,17.61,27841.0,16.2849,16.2849,16.2757,16.2849,27841.0
2023-12-11 13:10:00,17.61,17.61,17.59,17.61,65621.0,16.2849,16.2849,16.2664,16.2849,65621.0
2023-12-11 13:15:00,17.61,17.61,17.6,17.61,18449.0,16.2849,16.2849,16.2757,16.2849,18449.0
2023-12-11 13:20:00,17.61,17.61,17.6,17.61,28984.0,16.2849,16.2849,16.2757,16.2849,28984.0
2023-12-11 13:25:00,17.61,17.61,17.6,17.61,26453.0,16.2849,16.2849,16.2757,16.2849,26453.0
2023-12-11 13:30:00,17.61,17.61,17.59,17.6,57963.0,16.2849,16.2849,16.2664,16.2757,57963.0
2023-12-11 13:35:00,17.6,17.61,17.59,17.61,44025.0,16.2757,16.2849,16.2664,16.2849,44025.0
2023-12-11 13:40:00,17.61,17.61,17.59,17.59,69700.0,16.2849,16.2849,16.2664,16.2664,69700.0
2023-12-11 13:45:00,17.59,17.6,17.58,17.6,103479.0,16.2664,16.2757,16.2572,16.2757,103479.0
2023-12-11 13:50:00,17.59,17.6,17.57,17.57,65699.0,16.2664,16.2757,16.2479,16.2479,65699.0
2023-12-11 13:55:00,17.57,17.58,17.56,17.57,79866.0,16.2479,16.2572,16.2387,16.2479,79866.0
2023-12-11 14:00:00,17.57,17.58,17.55,17.55,95457.0,16.2479,16.2572,16.2294,16.2294,95457.0
2023-12-11 14:05:00,17.55,17.56,17.53,17.55,245384.0,16.2294,16.2387,16.2109,16.2294,245384.0
2023-12-11 14:10:00,17.54,17.55,17.54,17.54,64249.0,16.2202,16.2294,16.2202,16.2202,64249.0
2023-12-11 14:15:00,17.55,17.56,17.54,17.55,96104.0,16.2294,16.2387,16.2202,16.2294,96104.0
2023-12-11 14:20:00,17.55,17.56,17.54,17.55,74344.0,16.2294,16.2387,16.2202,16.2294,74344.0
2023-12-11 14:25:00,17.55,17.56,17.54,17.55,107771.0,16.2294,16.2387,16.2202,16.2294,107771.0
2023-12-11 14:30:00,17.55,17.57,17.54,17.56,158381.0,16.2294,16.2479,16.2202,16.2387,158381.0
2023-12-11 14:35:00,17.55,17.56,17.55,17.55,72881.0,16.2294,16.2387,16.2294,16.2294,72881.0
2023-12-11 14:40:00,17.55,17.56,17.53,17.55,153990.0,16.2294,16.2387,16.2109,16.2294,153990.0
2023-12-11 14:45:00,17.55,17.56,17.54,17.56,68836.0,16.2294,16.2387,16.2202,16.2387,68836.0
2023-12-11 14:50:00,17.56,17.57,17.55,17.55,120752.0,16.2387,16.2479,16.2294,16.2294,120752.0
2023-12-11 14:55:00,17.55,17.56,17.53,17.54,100725.0,16.2294,16.2387,16.2109,16.2202,100725.0
2023-12-11 15:00:00,17.54,17.54,17.53,17.54,52979.0,16.2202,16.2202,16.2109,16.2202,52979.0
2023-12-11 15:05:00,17.54,17.54,17.53,17.53,30608.0,16.2202,16.2202,16.2109,16.2109,30608.0
2023-12-11 15:10:00,17.54,17.54,17.53,17.54,75605.0,16.2202,16.2202,16.2109,16.2202,75605.0
2023-12-11 15:15:00,17.54,17.55,17.53,17.55,157164.0,16.2202,16.2294,16.2109,16.2294,157164.0
2023-12-11 15:20:00,17.55,17.55,17.54,17.55,36936.0,16.2294,16.2294,16.2202,16.2294,36936.0
2023-12-11 15:25:00,17.55,17.56,17.54,17.55,153370.0,16.2294,16.2387,16.2202,16.2294,153370.0
2023-12-11 15:30:00,17.54,17.55,17.53,17.54,142721.0,16.2202,16.2294,16.2109,16.2202,142721.0
2023-12-11 15:35:00,17.54,17.56,17.53,17.55,147924.0,16.2202,16.2387,16.2109,16.2294,147924.0
2023-12-11 15:40:00,17.55,17.56,17.55,17.55,98693.0,16.2294,16.2387,16.2294,16.2294,98693.0
2023-12-11 15:45:00,17.55,17.56,17.55,17.55,233759.0,16.2294,16.2387,16.2294,16.2294,233759.0
2023-12-11 15:50:00,17.55,17.57,17.54,17.56,409207.0,16.2294,16.2479,16.2202,16.2387,409207.0
2023-12-11 15:55:00,17.56,17.59,17.55,17.58,670770.0,16.2387,16.2664,16.2294,16.2572,670770.0
2023-12-12 09:30:00,17.51,17.57,17.4,17.42,262067.0,16.1925,16.2479,16.0907,16.1092,262067.0
2023-12-12 09:35:00,17.41,17.43,17.38,17.39,95491.0,16.1,16.1185,16.0722,16.0815,95491.0
2023-12-12 09:40:00,17.39,17.4,17.37,17.38,112860.0,16.0815,16.0907,16.063,16.0722,112860.0
2023-12-12 09:45:00,17.38,17.38,17.34,17.37,95588.0,16.0722,16.0722,16.0352,16.063,95588.0
2023-12-12 09:50:00,17.37,17.4,17.35,17.36,97571.0,16.063,16.0907,16.0445,16.0537,97571.0
2023-12-12 09:55:00,17.36,17.37,17.31,17.32,60498.0,16.0537,16.063,16.0075,16.0167,60498.0
2023-12-12 10:00:00,17.32,17.38,17.32,17.38,138323.0,16.0167,16.0722,16.0167,16.0722,138323.0
2023-12-12 10:05:00,17.38,17.4,17.34,17.36,87664.0,16.0722,16.0907,16.0352,16.0537,87664.0
2023-12-12 10:10:00,17.36,17.39,17.35,17.38,132535.0,16.0537,16.0815,16.0445,16.0722,132535.0
2023-12-12 10:15:00,17.38,17.38,17.33,17.36,114610.0,16.0722,16.0722,16.026,16.0537,114610.0
2023-12-12 10:20:00,17.35,17.37,17.34,17.37,87997.0,16.0445,16.063,16.0352,16.063,87997.0
2023-12-12 10:25:00,17.37,17.37,17.32,17.32,541835.0,16.063,16.063,16.0167,16.0167,541835.0
2023-12-12 10:30:00,17.32,17.34,17.32,17.34,122599.0,16.0167,16.0352,16.0167,16.0352,122599.0
2023-12-12 10:35:00,17.34,17.37,17.33,17.37,246817.0,16.0352,16.063,16.026,16.063,246817.0
2023-12-12 10:40:00,17.37,17.39,17.33,17.34,354480.0,16.063,16.0815,16.026,16.0352,354480.0
2023-12-12 10:45:00,17.33,17.34,17.3,17.32,533854.0,16.026,16.0352,15.9983,16.0167,533854.0
2023-12-12 10:50:00,17.31,17.32,17.29,17.3,141928.0,16.0075,16.0167,15.989,15.9983,141928.0
2023-12-12 10:55:00,17.3,17.31,17.26,17.27,177352.0,15.9983,16.0075,15.9613,15.9705,177352.0
2023-12-12 11:00:00,17.28,17.28,17.24,17.26,126998.0,15.9798,15.9798,15.9428,15.9613,126998.0
2023-12-12 11:05:00,17.26,17.26,17.22,17.25,141217.0,15.9613,15.9613,15.9243,15.952,141217.0
2023-12-12 11:10:00,17.25,17.27,17.23,17.27,82880.0,15.952,15.9705,15.9335,15.9705,82880.0
2023-12-12 11:15:00,17.27,17.27,17.24,17.25,105669.0,15.9705,15.9705,15.9428,15.952,105669.0
2023-12-12 11:20:00,17.25,17.26,17.23,17.23,252102.0,15.952,15.9613,15.9335,15.9335,252102.0
2023-12-12 11:25:00,17.23,17.26,17.22,17.25,100321.0,15.9335,15.9613,15.9243,15.952,100321.0
2023-12-12 11:30:00,17.25,17.26,17.23,17.26,158441.0,15.952,15.9613,15.9335,15.9613,158441.0
2023-12-12 11:35:00,17.26,17.26,17.24,17.25,53727.0,15.9613,15.9613,15.9428,15.952,53727.0
2023-12-12 11:40:00,17.25,17.25,17.23,17.23,87707.0,15.952,15.952,15.9335,15.9335,87707.0
2023-12-12 11:45:00,17.23,17.24,17.21,17.21,198156.0,15.9335,15.9428,15.915,15.915,198156.0
2023-12-12 11:50:00,17.22,17.24,17.21,17.22,263197.0,15.9243,15.9428,15.915,15.9243,263197.0
2023-12-12 11:55:00,17.23,17.23,17.2,17.21,366651.0,15.9335,15.9335,15.9058,15.915,366651.0
2023-12-12 12:00:00,17.2,17.22,17.19,17.21,172525.0,15.9058,15.9243,15.8965,15.915,172525.0
2023-12-12 12:05:00,17.21,17.22,17.19,17.2,101923.0,15.915,15.9243,15.8965,15.9058,101923.0
2023-12-12 12:10:00,17.2,17.2,17.17,17.18,128600.0,15.9058,15.9058,15.878,15.8873,128600.0
2023-12-12 12:15:00,17.17,17.18,17.17,17.18,42759.0,15.878,15.8873,15.878,15.8873,42759.0
2023-12-12 12:20:00,17.18,17.2,17.17,17.2,123739.0,15.8873,15.9058,15.878,15.9058,123739.0
2023-12-12 12:25:00,17.2,17.22,17.19,17.21,96616.0,15.9058,15.9243,15.8965,15.915,96616.0
2023-12-12 12:30:00,17.21,17.22,17.2,17.2,85871.0,15.915,15.9243,15.9058,15.9058,85871.0
2023-12-12 12:35:00,17.21,17.21,17.18,17.2,141688.0,15.915,15.915,15.8873,15.9058,141688.0
2023-12-12 12:40:00,17.2,17.23,17.19,17.22,231842.0,15.9058,15.9335,15.8965,15.9243,231842.0
2023-12-12 12:45:00,17.23,17.23,17.19,17.2,73673.0,15.9335,15.9335,15.8965,15.9058,73673.0
2023-12-12 12:50:00,17.2,17.2,17.17,17.18,88112.0,15.9058,15.9058,15.878,15.8873,88112.0
2023-12-12 12:55:00,17.18,17.18,17.16,17.16,108103.0,15.8873,15.8873,15.8688,15.8688,108103.0
2023-12-12 13:00:00,17.16,17.19,17.16,17.18,101318.0,15.8688,15.8965,15.8688,15.8873,101318.0
2023-12-12 13:05:00,17.18,17.18,17.16,17.16,67643.0,15.8873,15.8873,15.8688,15.8688,67643.0
2023-12-12 13:10:00,17.16,17.17,17.14,17.17,184661.0,15.8688,15.878,15.8503,15.878,184661.0
2023-12-12 13:15:00,17.17,17.19,17.16,17.18,94289.0,15.878,15.8965,15.8688,15.8873,94289.0
2023-12-12 13:20:00,17.18,17.19,17.17,17.19,35384.0,15.8873,15.8965,15.878,15.8965,35384.0
2023-12-12 13:25:00,17.19,17.21,17.18,17.21,58136.0,15.8965,15.915,15.8873,15.915,58136.0
2023-12-12 13:30:00,17.21,17.21,17.2,17.21,61899.0,15.915,15.915,15.9058,15.915,61899.0
2023-12-12 13:35:00,17.2,17.21,17.19,17.2,111132.0,15.9058,15.915,15.8965,15.9058,111132.0
2023-12-12 13:40:00,17.2,17.22,17.19,17.21,56249.0,15.9058,15.9243,15.8965,15.915,56249.0
2023-12-12 13:45:00,17.21,17.22,17.2,17.21,65109.0,15.915,15.9243,15.9058,15.915,65109.0
2023-12-12 13:50:00,17.21,17.21,17.19,17.2,63805.0,15.915,15.915,15.8965,15.9058,63805.0
2023-12-12 13:55:00,17.2,17.21,17.19,17.2,44322.0,15.9058,15.915,15.8965,15.9058,44322.0
2023-12-12 14:00:00,17.21,17.21,17.19,17.21,88259.0,15.915,15.915,15.8965,15.915,88259.0
2023-12-12 14:05:00,17.21,17.21,17.19,17.2,113626.0,15.915,15.915,15.8965,15.9058,113626.0
2023-12-12 14:10:00,17.2,17.2,17.18,17.2,130088.0,15.9058,15.9058,15.8873,15.9058,130088.0
2023-12-12 14:15:00,17.2,17.21,17.19,17.21,60021.0,15.9058,15.915,15.8965,15.915,60021.0
2023-12-12 14:20:00,17.21,17.22,17.2,17.22,102164.0,15.915,15.9243,15.9058,15.9243,102164.0
2023-12-12 14:25:00,17.22,17.23,17.22,17.23,77194.0,15.9243,15.9335,15.9243,15.9335,77194.0
2023-12-12 14:30:00,17.23,17.24,17.22,17.23,74595.0,15.9335,15.9428,15.9243,15.9335,74595.0
2023-12-12 14:35:00,17.23,17.25,17.22,17.25,157653.0,15.9335,15.952,15.9243,15.952,157653.0
2023-12-12 14:40:00,17.25,17.25,17.22,17.23,155616.0,15.952,15.952,15.9243,15.9335,155616.0
2023-12-12 14:45:00,17.23,17.24,17.23,17.24,53512.0,15.9335,15.9428,15.9335,15.9428,53512.0
2023-12-12 14:50:00,17.23,17.26,17.23,17.24,209551.0,15.9335,15.9613,15.9335,15.9428,209551.0
2023-12-12 14:55:00,17.24,17.25,17.23,17.23,82964.0,15.9428,15.952,15.9335,15.9335,82964.0
2023-12-12 15:00:00,17.23,17.26,17.23,17.26,162744.0,15.9335,15.9613,15.9335,15.9613,162744.0
2023-12-12 15:05:00,17.26,17.27,17.25,17.26,157893.0,15.9613,15.9705,15.952,15.9613,157893.0
2023-12-12 15:10:00,17.27,17.27,17.25,17.25,102014.0,15.9705,15.9705,15.952,15.952,102014.0
2023-12-12 15:15:00,17.26,17.26,17.23,17.24,221167.0,15.9613,15.9613,15.9335,15.9428,221167.0
2023-12-12 15:20:00,17.24,17.25,17.24,17.24,58892.0,15.9428,15.952,15.9428,15.9428,58892.0
2023-12-12 15:25:00,17.25,17.25,17.23,17.24,152495.0,15.952,15.952,15.9335,15.9428,152495.0
2023-12-12 15:30:00,17.23,17.26,17.23,17.26,382506.0,15.9335,15.9613,15.9335,15.9613,382506.0
2023-12-12 15:35:00,17.26,17.26,17.24,17.25,144319.0,15.9613,15.9613,15.9428,15.952,144319.0
2023-12-12 15:40:00,17.25,17.25,17.23,17.23,214991.0,15.952,15.952,15.9335,15.9335,214991.0
2023-12-12 15:45:00,17.24,17.25,17.23,17.23,303780.0,15.9428,15.952,15.9335,15.9335,303780.0
2023-12-12 15:50:00,17.23,17.24,17.22,17.23,433250.0,15.9335,15.9428,15.9243,15.9335,433250.0
2023-12-12 15:55:00,17.24,17.24,17.22,17.22,888128.0,15.9428,15.9428,15.9243,15.9243,888128.0
2023-12-13 09:30:00,17.21,17.23,17.17,17.2,319113.0,15.915,15.9335,15.878,15.9058,319113.0
2023-12-13 09:35:00,17.2,17.22,17.13,17.22,72274.0,15.9058,15.9243,15.841,15.9243,72274.0
2023-12-13 09:40:00,17.22,17.23,17.2,17.23,155737.0,15.9243,15.9335,15.9058,15.9335,155737.0
2023-12-13 09:45:00,17.23,17.24,17.21,17.22,113381.0,15.9335,15.9428,15.915,15.9243,113381.0
2023-12-13 09:50:00,17.21,17.22,17.18,17.21,199538.0,15.915,15.9243,15.8873,15.915,199538.0
2023-12-13 09:55:00,17.21,17.21,17.16,17.16,112013.0,15.915,15.915,15.8688,15.8688,112013.0
2023-12-13 10:00:00,17.16,17.18,17.14,17.14,267674.0,15.8688,15.8873,15.8503,15.8503,267674.0
2023-12-13 10:05:00,17.15,17.16,17.14,17.14,128338.0,15.8595,15.8688,15.8503,15.8503,128338.0
2023-12-13 10:10:00,17.15,17.15,17.12,17.12,110588.0,15.8595,15.8595,15.8318,15.8318,110588.0
2023-12-13 10:15:00,17.12,17.17,17.12,17.17,107988.0,15.8318,15.878,15.8318,15.878,107988.0
2023-12-13 10:20:00,17.16,17.17,17.14,17.16,243097.0,15.8688,15.878,15.8503,15.8688,243097.0
2023-12-13 10:25:00,17.16,17.18,17.16,17.16,155406.0,15.8688,15.8873,15.8688,15.8688,155406.0
2023-12-13 10:30:00,17.17,17.19,17.16,17.17,304130.0,15.878,15.8965,15.8688,15.878,304130.0
2023-12-13 10:35:00,17.17,17.18,17.14,17.15,404745.0,15.878,15.8873,15.8503,15.8595,404745.0
2023-12-13 10:40:00,17.16,17.16,17.14,17.16,135435.0,15.8688,15.8688,15.8503,15.8688,135435.0
2023-12-13 10:45:00,17.16,17.19,17.15,17.19,173159.0,15.8688,15.8965,15.8595,15.8965,173159.0
2023-12-13 10:50:00,17.19,17.24,17.18,17.24,222248.0,15.8965,15.9428,15.8873,15.9428,222248.0
2023-12-13 10:55:00,17.23,17.25,17.23,17.23,251552.0,15.9335,15.952,15.9335,15.9335,251552.0
2023-12-13 11:00:00,17.24,17.24,17.21,17.21,174560.0,15.9428,15.9428,15.915,15.915,174560.0
2023-12-13 11:05:00,17.21,17.23,17.21,17.21,122327.0,15.915,15.9335,15.915,15.915,122327.0
2023-12-13 11:10:00,17.21,17.22,17.19,17.19,117228.0,15.915,15.9243,15.8965,15.8965,117228.0
2023-12-13 11:15:00,17.2,17.2,17.19,17.2,55288.0,15.9058,15.9058,15.8965,15.9058,55288.0
2023-12-13 11:20:00,17.19,17.2,17.17,17.17,128215.0,15.8965,15.9058,15.878,15.878,128215.0
2023-12-13 11:25:00,17.17,17.18,17.15,17.16,43584.0,15.878,15.8873,15.8595,15.8688,43584.0
2023-12-13 11:30:00,17.16,17.18,17.15,17.18,80981.0,15.8688,15.8873,15.8595,15.8873,80981.0
2023-12-13 11:35:00,17.18,17.18,17.16,17.16,161389.0,15.8873,15.8873,15.8688,15.8688,161389.0
2023-12-13 11:40:00,17.17,17.17,17.16,17.16,30765.0,15.878,15.878,15.8688,15.8688,30765.0
2023-12-13 11:45:00,17.16,17.17,17.16,17.16,65099.0,15.8688,15.878,15.8688,15.8688,65099.0
2023-12-13 11:50:00,17.16,17.17,17.15,17.15,52253.0,15.8688,15.878,15.8595,15.8595,52253.0
2023-12-13 11:55:00,17.15,17.16,17.15,17.15,26100.0,15.8595,15.8688,15.8595,15.8595,26100.0
2023-12-13 12:00:00,17.16,17.16,17.15,17.16,40357.0,15.8688,15.8688,15.8595,15.8688,40357.0
2023-12-13 12:05:00,17.16,17.16,17.14,17.16,211720.0,15.8688,15.8688,15.8503,15.8688,211720.0
2023-12-13 12:10:00,17.16,17.16,17.15,17.15,104517.0,15.8688,15.8688,15.8595,15.8595,104517.0
2023-12-13 12:15:00,17.16,17.16,17.13,17.13,49365.0,15.8688,15.8688,15.841,15.841,49365.0
2023-12-13 12:20:00,17.14,17.14,17.12,17.13,42649.0,15.8503,15.8503,15.8318,15.841,42649.0
2023-12-13 12:25:00,17.13,17.14,17.12,17.14,155846.0,15.841,15.8503,15.8318,15.8503,155846.0
2023-12-13 12:30:00,17.14,17.15,17.13,17.15,49788.0,15.8503,15.8595,15.841,15.8595,49788.0
2023-12-13 12:35:00,17.14,17.15,17.13,17.14,46677.0,15.8503,15.8595,15.841,15.8503,46677.0
2023-12-13 12:40:00,17.14,17.14,17.13,17.13,43808.0,15.8503,15.8503,15.841,15.841,43808.0
2023-12-13 12:45:00,17.14,17.14,17.12,17.12,34872.0,15.8503,15.8503,15.8318,15.8318,34872.0
2023-12-13 12:50:00,17.13,17.13,17.12,17.12,52074.0,15.841,15.841,15.8318,15.8318,52074.0
2023-12-13 12:55:00,17.13,17.14,17.11,17.14,217435.0,15.841,15.8503,15.8225,15.8503,217435.0
2023-12-13 13:00:00,17.14,17.14,17.11,17.12,264245.0,15.8503,15.8503,15.8225,15.8318,264245.0
2023-12-13 13:05:00,17.12,17.13,17.11,17.12,228256.0,15.8318,15.841,15.8225,15.8318,228256.0
2023-12-13 13:10:00,17.12,17.12,17.11,17.12,46687.0,15.8318,15.8318,15.8225,15.8318,46687.0
2023-12-13 13:15:00,17.12,17.12,17.11,17.12,34269.0,15.8318,15.8318,15.8225,15.8318,34269.0
2023-12-13 13:20:00,17.12,17.13,17.11,17.12,109549.0,15.8318,15.841,15.8225,15.8318,109549.0
2023-12-13 13:25:00,17.12,17.12,17.11,17.12,63441.0,15.8318,15.8318,15.8225,15.8318,63441.0
2023-12-13 13:30:00,17.12,17.12,17.1,17.12,157291.0,15.8318,15.8318,15.8133,15.8318,157291.0
2023-12-13 13:35:00,17.12,17.13,17.11,17.13,48572.0,15.8318,15.841,15.8225,15.841,48572.0
2023-12-13 13:40:00,17.13,17.13,17.11,17.13,84648.0,15.841,15.841,15.8225,15.841,84648.0
2023-12-13 13:45:00,17.13,17.14,17.12,17.14,139729.0,15.841,15.8503,15.8318,15.8503,139729.0
2023-12-13 13:50:00,17.14,17.14,17.13,17.14,106720.0,15.8503,15.8503,15.841,15.8503,106720.0
2023-12-13 13:55:00,17.14,17.16,17.13,17.16,62806.0,15.8503,15.8688,15.841,15.8688,62806.0
2023-12-13 14:00:00,17.16,17.25,17.16,17.25,153357.0,15.8688,15.952,15.8688,15.952,153357.0
2023-12-13 14:05:00,17.25,17.28,17.23,17.27,50961.0,15.952,15.9798,15.9335,15.9705,50961.0
2023-12-13 14:10:00,17.27,17.3,17.26,17.3,112992.0,15.9705,15.9983,15.9613,15.9983,112992.0
2023-12-13 14:15:00,17.29,17.29,17.26,17.27,79212.0,15.989,15.989,15.9613,15.9705,79212.0
2023-12-13 14:20:00,17.27,17.29,17.26,17.27,58957.0,15.9705,15.989,15.9613,15.9705,58957.0
2023-12-13 14:25:00,17.27,17.28,17.26,17.28,61585.0,15.9705,15.9798,15.9613,15.9798,61585.0
2023-12-13 14:30:00,17.28,17.29,17.27,17.29,71079.0,15.9798,15.989,15.9705,15.989,71079.0
2023-12-13 14:35:00,17.29,17.32,17.28,17.32,49937.0,15.989,16.0167,15.9798,16.0167,49937.0
2023-12-13 14:40:00,17.32,17.36,17.32,17.36,161677.0,16.0167,16.0537,16.0167,16.0537,161677.0
2023-12-13 14:45:00,17.36,17.39,17.35,17.37,140132.0,16.0537,16.0815,16.0445,16.063,140132.0
2023-12-13 14:50:00,17.37,17.39,17.35,17.39,108626.0,16.063,16.0815,16.0445,16.0815,108626.0
2023-12-13 14:55:00,17.39,17.42,17.38,17.41,144054.0,16.0815,16.1092,16.0722,16.1,144054.0
2023-12-13 15:00:00,17.41,17.48,17.4,17.48,214152.0,16.1,16.1647,16.0907,16.1647,214152.0
2023-12-13 15:05:00,17.48,17.49,17.43,17.44,228599.0,16.1647,16.174,16.1185,16.1277,228599.0
2023-12-13 15:10:00,17.44,17.45,17.42,17.45,72570.0,16.1277,16.137,16.1092,16.137,72570.0
2023-12-13 15:15:00,17.45,17.49,17.43,17.47,142808.0,16.137,16.174,16.1185,16.1555,142808.0
2023-12-13 15:20:00,17.47,17.5,17.46,17.48,334409.0,16.1555,16.1832,16.1462,16.1647,334409.0
2023-12-13 15:25:00,17.48,17.5,17.47,17.5,211323.0,16.1647,16.1832,16.1555,16.1832,211323.0
2023-12-13 15:30:00,17.5,17.52,17.48,17.51,298745.0,16.1832,16.2017,16.1647,16.1925,298745.0
2023-12-13 15:35:00,17.51,17.54,17.51,17.52,219925.0,16.1925,16.2202,16.1925,16.2017,219925.0
2023-12-13 15:40:00,17.52,17.53,17.51,17.51,295823.0,16.2017,16.2109,16.1925,16.1925,295823.0
2023-12-13 15:45:00,17.51,17.52,17.49,17.5,431971.0,16.1925,16.2017,16.174,16.1832,431971.0
2023-12-13 15:50:00,17.49,17.51,17.46,17.48,567172.0,16.174,16.1925,16.1462,16.1647,567172.0
2023-12-13 15:55:00,17.48,17.49,17.47,17.48,1058952.0,16.1647,16.174,16.1555,16.1647,1058952.0
2023-12-14 09:30:00,17.61,17.74,17.6,17.69,364254.0,16.2849,16.4051,16.2757,16.3589,364254.0
2023-12-14 09:35:00,17.69,17.72,17.66,17.71,173189.0,16.3589,16.3866,16.3312,16.3774,173189.0
2023-12-14 09:40:00,17.71,17.75,17.71,17.75,111261.0,16.3774,16.4144,16.3774,16.4144,111261.0
2023-12-14 09:45:00,17.76,17.79,17.74,17.77,164877.0,16.4236,16.4514,16.4051,16.4329,164877.0
2023-12-14 09:50:00,17.77,17.78,17.73,17.74,88128.0,16.4329,16.4421,16.3959,16.4051,88128.0
2023-12-14 09:55:00,17.75,17.82,17.74,17.82,196881.0,16.4144,16.4791,16.4051,16.4791,196881.0
2023-12-14 10:00:00,17.82,17.84,17.81,17.84,232268.0,16.4791,16.4976,16.4699,16.4976,232268.0
2023-12-14 10:05:00,17.85,17.85,17.81,17.81,181666.0,16.5069,16.5069,16.4699,16.4699,181666.0
2023-12-14 10:10:00,17.81,17.83,17.79,17.81,434727.0,16.4699,16.4884,16.4514,16.4699,434727.0
2023-12-14 10:15:00,17.81,17.81,17.78,17.79,78751.0,16.4699,16.4699,16.4421,16.4514,78751.0
2023-12-14 10:20:00,17.79,17.85,17.78,17.84,227931.0,16.4514,16.5069,16.4421,16.4976,227931.0
2023-12-14 10:25:00,17.84,17.87,17.83,17.86,296401.0,16.4976,16.5254,16.4884,16.5161,296401.0
2023-12-14 10:30:00,17.86,17.88,17.84,17.87,239445.0,16.5161,16.5346,16.4976,16.5254,239445.0
2023-12-14 10:35:00,17.87,17.87,17.84,17.86,198551.0,16.5254,16.5254,16.4976,16.5161,198551.0
2023-12-14 10:40:00,17.86,17.87,17.81,17.81,141934.0,16.5161,16.5254,16.4699,16.4699,141934.0
2023-12-14 10:45:00,17.82,17.82,17.75,17.76,690661.0,16.4791,16.4791,16.4144,16.4236,690661.0
2023-12-14 10:50:00,17.75,17.81,17.75,17.8,362555.0,16.4144,16.4699,16.4144,16.4606,362555.0
2023-12-14 10:55:00,17.8,17.8,17.75,17.76,244923.0,16.4606,16.4606,16.4144,16.4236,244923.0
2023-12-14 11:00:00,17.75,17.77,17.74,17.77,231799.0,16.4144,16.4329,16.4051,16.4329,231799.0
2023-12-14 11:05:00,17.76,17.79,17.76,17.77,259605.0,16.4236,16.4514,16.4236,16.4329,259605.0
2023-12-14 11:10:00,17.76,17.77,17.73,17.75,138451.0,16.4236,16.4329,16.3959,16.4144,138451.0
2023-12-14 11:15:00,17.74,17.75,17.73,17.74,146470.0,16.4051,16.4144,16.3959,16.4051,146470.0
2023-12-14 11:20:00,17.75,17.75,17.72,17.73,115723.0,16.4144,16.4144,16.3866,16.3959,115723.0
2023-12-14 11:25:00,17.74,17.76,17.73,17.76,106744.0,16.4051,16.4236,16.3959,16.4236,106744.0
2023-12-14 11:30:00,17.76,17.78,17.74,17.75,142206.0,16.4236,16.4421,16.4051,16.4144,142206.0
2023-12-14 11:35:00,17.76,17.78,17.75,17.78,80724.0,16.4236,16.4421,16.4144,16.4421,80724.0
2023-12-14 11:40:00,17.78,17.78,17.76,17.77,86358.0,16.4421,16.4421,16.4236,16.4329,86358.0
2023-12-14 11:45:00,17.77,17.79,17.76,17.78,87637.0,16.4329,16.4514,16.4236,16.4421,87637.0
2023-12-14 11:50:00,17.79,17.8,17.77,17.79,113292.0,16.4514,16.4606,16.4329,16.4514,113292.0
2023-12-14 11:55:00,17.79,17.8,17.78,17.79,82363.0,16.4514,16.4606,16.4421,16.4514,82363.0
2023-12-14 12:00:00,17.8,17.82,17.79,17.82,142084.0,16.4606,16.4791,16.4514,16.4791,142084.0
2023-12-14 12:05:00,17.82,17.82,17.8,17.81,80569.0,16.4791,16.4791,16.4606,16.4699,80569.0
2023-12-14 12:10:00,17.8,17.84,17.8,17.83,127609.0,16.4606,16.4976,16.4606,16.4884,127609.0
2023-12-14 12:15:00,17.83,17.83,17.81,17.82,139637.0,16.4884,16.4884,16.4699,16.4791,139637.0
2023-12-14 12:20:00,17.81,17.82,17.78,17.79,73362.0,16.4699,16.4791,16.4421,16.4514,73362.0
2023-12-14 12:25:00,17.79,17.79,17.75,17.75,58642.0,16.4514,16.4514,16.4144,16.4144,58642.0
2023-12-14 12:30:00,17.75,17.78,17.75,17.78,105009.0,16.4144,16.4421,16.4144,16.4421,105009.0
2023-12-14 12:35:00,17.78,17.78,17.75,17.76,70704.0,16.4421,16.4421,16.4144,16.4236,70704.0
2023-12-14 12:40:00,17.76,17.77,17.75,17.75,99570.0,16.4236,16.4329,16.4144,16.4144,99570.0
2023-12-14 12:45:00,17.75,17.76,17.73,17.73,70982.0,16.4144,16.4236,16.3959,16.3959,70982.0
2023-12-14 12:50:00,17.74,17.75,17.73,17.73,80000.0,16.4051,16.4144,16.3959,16.3959,80000.0
2023-12-14 12:55:00,17.73,17.74,17.71,17.72,205593.0,16.3959,16.4051,16.3774,16.3866,205593.0
2023-12-14 13:00:00,17.72,17.73,17.69,17.7,238528.0,16.3866,16.3959,16.3589,16.3682,238528.0
2023-12-14 13:05:00,17.7,17.7,17.68,17.69,153616.0,16.3682,16.3682,16.3497,16.3589,153616.0
2023-12-14 13:10:00,17.68,17.73,17.68,17.73,565162.0,16.3497,16.3959,16.3497,16.3959,565162.0
2023-12-14 13:15:00,17.73,17.74,17.72,17.74,75301.0,16.3959,16.4051,16.3866,16.4051,75301.0
2023-12-14 13:20:00,17.74,17.75,17.73,17.75,39754.0,16.4051,16.4144,16.3959,16.4144,39754.0
2023-12-14 13:25:00,17.75,17.76,17.73,17.74,106156.0,16.4144,16.4236,16.3959,16.4051,106156.0
2023-12-14 13:30:00,17.74,17.75,17.72,17.73,118161.0,16.4051,16.4144,16.3866,16.3959,118161.0
2023-12-14 13:35:00,17.72,17.74,17.72,17.73,54494.0,16.3866,16.4051,16.3866,16.3959,54494.0
2023-12-14 13:40:00,17.73,17.75,17.73,17.75,113355.0,16.3959,16.4144,16.3959,16.4144,113355.0
2023-12-14 13:45:00,17.75,17.77,17.74,17.75,110448.0,16.4144,16.4329,16.4051,16.4144,110448.0
2023-12-14 13:50:00,17.75,17.75,17.72,17.72,135636.0,16.4144,16.4144,16.3866,16.3866,135636.0
2023-12-14 13:55:00,17.72,17.74,17.7,17.72,245490.0,16.3866,16.4051,16.3682,16.3866,245490.0
2023-12-14 14:00:00,17.72,17.74,17.71,17.73,66621.0,16.3866,16.4051,16.3774,16.3959,66621.0
2023-12-14 14:05:00,17.74,17.74,17.71,17.73,101049.0,16.4051,16.4051,16.3774,16.3959,101049.0
2023-12-14 14:10:00,17.72,17.74,17.72,17.72,111084.0,16.3866,16.4051,16.3866,16.3866,111084.0
2023-12-14 14:15:00,17.72,17.75,17.72,17.75,83000.0,16.3866,16.4144,16.3866,16.4144,83000.0
2023-12-14 14:20:00,17.74,17.74,17.72,17.73,62726.0,16.4051,16.4051,16.3866,16.3959,62726.0
2023-12-14 14:25:00,17.73,17.74,17.71,17.72,244537.0,16.3959,16.4051,16.3774,16.3866,244537.0
2023-12-14 14:30:00,17.72,17.73,17.72,17.72,117917.0,16.3866,16.3959,16.3866,16.3866,117917.0
2023-12-14 14:35:00,17.73,17.73,17.7,17.71,139703.0,16.3959,16.3959,16.3682,16.3774,139703.0
2023-12-14 14:40:00,17.71,17.71,17.69,17.71,80175.0,16.3774,16.3774,16.3589,16.3774,80175.0
2023-12-14 14:45:00,17.71,17.72,17.7,17.71,81855.0,16.3774,16.3866,16.3682,16.3774,81855.0
2023-12-14 14:50:00,17.71,17.73,17.71,17.73,84349.0,16.3774,16.3959,16.3774,16.3959,84349.0
2023-12-14 14:55:00,17.73,17.75,17.72,17.75,102662.0,16.3959,16.4144,16.3866,16.4144,102662.0
2023-12-14 15:00:00,17.75,17.75,17.73,17.73,100010.0,16.4144,16.4144,16.3959,16.3959,100010.0
2023-12-14 15:05:00,17.73,17.74,17.72,17.73,116908.0,16.3959,16.4051,16.3866,16.3959,116908.0
2023-12-14 15:10:00,17.73,17.74,17.71,17.72,101115.0,16.3959,16.4051,16.3774,16.3866,101115.0
2023-12-14 15:15:00,17.72,17.73,17.7,17.7,163157.0,16.3866,16.3959,16.3682,16.3682,163157.0
2023-12-14 15:20:00,17.71,17.71,17.7,17.71,67819.0,16.3774,16.3774,16.3682,16.3774,67819.0
2023-12-14 15:25:00,17.71,17.72,17.69,17.7,215565.0,16.3774,16.3866,16.3589,16.3682,215565.0
2023-12-14 15:30:00,17.7,17.71,17.69,17.69,133907.0,16.3682,16.3774,16.3589,16.3589,133907.0
2023-12-14 15:35:00,17.7,17.7,17.69,17.69,70929.0,16.3682,16.3682,16.3589,16.3589,70929.0
2023-12-14 15:40:00,17.7,17.7,17.67,17.68,275107.0,16.3682,16.3682,16.3404,16.3497,275107.0
2023-12-14 15:45:00,17.68,17.7,17.67,17.7,322347.0,16.3497,16.3682,16.3404,16.3682,322347.0
2023-12-14 15:50:00,17.7,17.7,17.67,17.67,494964.0,16.3682,16.3682,16.3404,16.3404,494964.0
2023-12-14 15:55:00,17.67,17.7,17.66,17.69,1704475.0,16.3404,16.3682,16.3312,16.3589,1704475.0
2023-12-15 09:30:00,17.6,17.62,17.46,17.54,2420243.0,16.2757,16.2942,16.1462,16.2202,2420243.0
2023-12-15 09:35:00,17.55,17.55,17.48,17.49,101157.0,16.2294,16.2294,16.1647,16.174,101157.0
2023-12-15 09:40:00,17.49,17.5,17.46,17.46,95505.0,16.174,16.1832,16.1462,16.1462,95505.0
2023-12-15 09:45:00,17.47,17.52,17.47,17.48,115797.0,16.1555,16.2017,16.1555,16.1647,115797.0
2023-12-15 09:50:00,17.49,17.5,17.44,17.49,168088.0,16.174,16.1832,16.1277,16.174,168088.0
2023-12-15 09:55:00,17.49,17.51,17.47,17.48,195873.0,16.174,16.1925,16.1555,16.1647,195873.0
2023-12-15 10:00:00,17.48,17.53,17.48,17.53,254441.0,16.1647,16.2109,16.1647,16.2109,254441.0
2023-12-15 10:05:00,17.53,17.53,17.5,17.51,98391.0,16.2109,16.2109,16.1832,16.1925,98391.0
2023-12-15 10:10:00,17.52,17.54,17.5,17.53,194387.0,16.2017,16.2202,16.1832,16.2109,194387.0
2023-12-15 10:15:00,17.54,17.54,17.51,17.54,270792.0,16.2202,16.2202,16.1925,16.2202,270792.0
2023-12-15 10:20:00,17.54,17.54,17.52,17.54,106826.0,16.2202,16.2202,16.2017,16.2202,106826.0
2023-12-15 10:25:00,17.54,17.58,17.54,17.57,107775.0,16.2202,16.2572,16.2202,16.2479,107775.0
2023-12-15 10:30:00,17.57,17.61,17.57,17.6,152287.0,16.2479,16.2849,16.2479,16.2757,152287.0
2023-12-15 10:35:00,17.6,17.6,17.58,17.6,87160.0,16.2757,16.2757,16.2572,16.2757,87160.0
2023-12-15 10:40:00,17.6,17.61,17.57,17.58,93037.0,16.2757,16.2849,16.2479,16.2572,93037.0
2023-12-15 10:45:00,17.58,17.59,17.56,17.58,133034.0,16.2572,16.2664,16.2387,16.2572,133034.0
2023-12-15 10:50:00,17.58,17.58,17.56,17.57,139011.0,16.2572,16.2572,16.2387,16.2479,139011.0
2023-12-15 10:55:00,17.57,17.58,17.56,17.57,139382.0,16.2479,16.2572,16.2387,16.2479,139382.0
2023-12-15 11:00:00,17.56,17.58,17.56,17.58,320304.0,16.2387,16.2572,16.2387,16.2572,320304.0
2023-12-15 11:05:00,17.57,17.58,17.53,17.53,137564.0,16.2479,16.2572,16.2109,16.2109,137564.0
2023-12-15 11:10:00,17.54,17.54,17.51,17.51,73347.0,16.2202,16.2202,16.1925,16.1925,73347.0
2023-12-15 11:15:00,17.51,17.52,17.48,17.48,105776.0,16.1925,16.2017,16.1647,16.1647,105776.0
2023-12-15 11:20:00,17.48,17.49,17.48,17.48,86252.0,16.1647,16.174,16.1647,16.1647,86252.0
2023-12-15 11:25:00,17.48,17.49,17.47,17.48,158766.0,16.1647,16.174,16.1555,16.1647,158766.0
2023-12-15 11:30:00,17.47,17.51,17.46,17.48,125259.0,16.1555,16.1925,16.1462,16.1647,125259.0
2023-12-15 11:35:00,17.48,17.49,17.44,17.45,150557.0,16.1647,16.174,16.1277,16.137,150557.0
2023-12-15 11:40:00,17.45,17.46,17.44,17.45,81061.0,16.137,16.1462,16.1277,16.137,81061.0
2023-12-15 11:45:00,17.46,17.46,17.45,17.46,56759.0,16.1462,16.1462,16.137,16.1462,56759.0
2023-12-15 11:50:00,17.45,17.47,17.45,17.46,68845.0,16.137,16.1555,16.137,16.1462,68845.0
2023-12-15 11:55:00,17.46,17.46,17.43,17.44,298843.0,16.1462,16.1462,16.1185,16.1277,298843.0
2023-12-15 12:00:00,17.44,17.46,17.44,17.45,82315.0,16.1277,16.1462,16.1277,16.137,82315.0
2023-12-15 12:05:00,17.45,17.48,17.44,17.47,136726.0,16.137,16.1647,16.1277,16.1555,136726.0
2023-12-15 12:10:00,17.46,17.48,17.45,17.46,203555.0,16.1462,16.1647,16.137,16.1462,203555.0
2023-12-15 12:15:00,17.46,17.47,17.45,17.46,67599.0,16.1462,16.1555,16.137,16.1462,67599.0
2023-12-15 12:20:00,17.46,17.48,17.45,17.46,167782.0,16.1462,16.1647,16.137,16.1462,167782.0
2023-12-15 12:25:00,17.46,17.47,17.46,17.46,78279.0,16.1462,16.1555,16.1462,16.1462,78279.0
2023-12-15 12:30:00,17.47,17.48,17.46,17.48,96627.0,16.1555,16.1647,16.1462,16.1647,96627.0
2023-12-15 12:35:00,17.48,17.48,17.46,17.47,70140.0,16.1647,16.1647,16.1462,16.1555,70140.0
2023-12-15 12:40:00,17.47,17.48,17.46,17.48,53463.0,16.1555,16.1647,16.1462,16.1647,53463.0
2023-12-15 12:45:00,17.48,17.48,17.46,17.47,110049.0,16.1647,16.1647,16.1462,16.1555,110049.0
2023-12-15 12:50:00,17.47,17.47,17.45,17.45,65636.0,16.1555,16.1555,16.137,16.137,65636.0
2023-12-15 12:55:00,17.46,17.47,17.45,17.46,96620.0,16.1462,16.1555,16.137,16.1462,96620.0
2023-12-15 13:00:00,17.46,17.47,17.45,17.46,46132.0,16.1462,16.1555,16.137,16.1462,46132.0
2023-12-15 13:05:00,17.46,17.47,17.45,17.46,72865.0,16.1462,16.1555,16.137,16.1462,72865.0
2023-12-15 13:10:00,17.46,17.46,17.45,17.46,33486.0,16.1462,16.1462,16.137,16.1462,33486.0
2023-12-15 13:15:00,17.46,17.46,17.45,17.46,28085.0,16.1462,16.1462,16.137,16.1462,28085.0
2023-12-15 13:20:00,17.46,17.49,17.45,17.48,94171.0,16.1462,16.174,16.137,16.1647,94171.0
2023-12-15 13:25:00,17.49,17.49,17.47,17.48,81818.0,16.174,16.174,16.1555,16.1647,81818.0
2023-12-15 13:30:00,17.49,17.49,17.47,17.48,73027.0,16.174,16.174,16.1555,16.1647,73027.0
2023-12-15 13:35:00,17.47,17.5,17.47,17.5,98857.0,16.1555,16.1832,16.1555,16.1832,98857.0
2023-12-15 13:40:00,17.5,17.51,17.48,17.51,112097.0,16.1832,16.1925,16.1647,16.1925,112097.0
2023-12-15 13:45:00,17.51,17.51,17.49,17.51,131759.0,16.1925,16.1925,16.174,16.1925,131759.0
2023-12-15 13:50:00,17.51,17.52,17.49,17.5,237618.0,16.1925,16.2017,16.174,16.1832,237618.0
2023-12-15 13:55:00,17.5,17.51,17.48,17.5,102733.0,16.1832,16.1925,16.1647,16.1832,102733.0
2023-12-15 14:00:00,17.49,17.5,17.47,17.48,92454.0,16.174,16.1832,16.1555,16.1647,92454.0
2023-12-15 14:05:00,17.47,17.48,17.43,17.43,74964.0,16.1555,16.1647,16.1185,16.1185,74964.0
2023-12-15 14:10:00,17.43,17.44,17.42,17.43,121934.0,16.1185,16.1277,16.1092,16.1185,121934.0
2023-12-15 14:15:00,17.43,17.45,17.42,17.43,137107.0,16.1185,16.137,16.1092,16.1185,137107.0
2023-12-15 14:20:00,17.43,17.44,17.42,17.43,114196.0,16.1185,16.1277,16.1092,16.1185,114196.0
2023-12-15 14:25:00,17.42,17.43,17.41,17.43,93316.0,16.1092,16.1185,16.1,16.1185,93316.0
2023-12-15 14:30:00,17.43,17.43,17.41,17.42,72376.0,16.1185,16.1185,16.1,16.1092,72376.0
2023-12-15 14:35:00,17.41,17.43,17.4,17.41,111055.0,16.1,16.1185,16.0907,16.1,111055.0
2023-12-15 14:40:00,17.41,17.43,17.41,17.43,65752.0,16.1,16.1185,16.1,16.1185,65752.0
2023-12-15 14:45:00,17.42,17.44,17.42,17.43,79478.0,16.1092,16.1277,16.1092,16.1185,79478.0
2023-12-15 14:50:00,17.44,17.44,17.42,17.43,81030.0,16.1277,16.1277,16.1092,16.1185,81030.0
2023-12-15 14:55:00,17.43,17.43,17.41,17.43,114820.0,16.1185,16.1185,16.1,16.1185,114820.0
2023-12-15 15:00:00,17.43,17.45,17.42,17.44,138377.0,16.1185,16.137,16.1092,16.1277,138377.0
2023-12-15 15:05:00,17.44,17.44,17.43,17.44,44967.0,16.1277,16.1277,16.1185,16.1277,44967.0
2023-12-15 15:10:00,17.44,17.45,17.43,17.44,167736.0,16.1277,16.137,16.1185,16.1277,167736.0
2023-12-15 15:15:00,17.44,17.44,17.43,17.44,67387.0,16.1277,16.1277,16.1185,16.1277,67387.0
2023-12-15 15:20:00,17.43,17.45,17.42,17.44,204254.0,16.1185,16.137,16.1092,16.1277,204254.0
2023-12-15 15:25:00,17.44,17.45,17.43,17.45,128053.0,16.1277,16.137,16.1185,16.137,128053.0
2023-12-15 15:30:00,17.44,17.45,17.43,17.45,215202.0,16.1277,16.137,16.1185,16.137,215202.0
2023-12-15 15:35:00,17.45,17.45,17.41,17.41,198908.0,16.137,16.137,16.1,16.1,198908.0
2023-12-15 15:40:00,17.41,17.42,17.39,17.4,288254.0,16.1,16.1092,16.0815,16.0907,288254.0
2023-12-15 15:45:00,17.4,17.41,17.38,17.39,614113.0,16.0907,16.1,16.0722,16.0815,614113.0
2023-12-15 15:50:00,17.39,17.5,17.38,17.5,882297.0,16.0815,16.1832,16.0722,16.1832,882297.0
2023-12-15 15:55:00,17.49,17.52,17.48,17.48,1503833.0,16.174,16.2017,16.1647,16.1647,1503833.0
2023-12-18 09:30:00,17.75,17.77,17.62,17.75,353629.0,16.4144,16.4329,16.2942,16.4144,353629.0
2023-12-18 09:35:00,17.74,17.79,17.71,17.77,123773.0,16.4051,16.4514,16.3774,16.4329,123773.0
2023-12-18 09:40:00,17.77,17.81,17.76,17.79,105234.0,16.4329,16.4699,16.4236,16.4514,105234.0
2023-12-18 09:45:00,17.8,17.84,17.79,17.8,134432.0,16.4606,16.4976,16.4514,16.4606,134432.0
2023-12-18 09:50:00,17.81,17.84,17.77,17.78,174637.0,16.4699,16.4976,16.4329,16.4421,174637.0
2023-12-18 09:55:00,17.78,17.78,17.74,17.76,129020.0,16.4421,16.4421,16.4051,16.4236,129020.0
2023-12-18 10:00:00,17.77,17.79,17.73,17.74,117518.0,16.4329,16.4514,16.3959,16.4051,117518.0
2023-12-18 10:05:00,17.73,17.75,17.71,17.72,103602.0,16.3959,16.4144,16.3774,16.3866,103602.0
2023-12-18 10:10:00,17.72,17.73,17.7,17.7,95645.0,16.3866,16.3959,16.3682,16.3682,95645.0
2023-12-18 10:15:00,17.7,17.7,17.67,17.68,300993.0,16.3682,16.3682,16.3404,16.3497,300993.0
2023-12-18 10:20:00,17.68,17.69,17.66,17.69,257682.0,16.3497,16.3589,16.3312,16.3589,257682.0
2023-12-18 10:25:00,17.69,17.72,17.68,17.69,164592.0,16.3589,16.3866,16.3497,16.3589,164592.0
2023-12-18 10:30:00,17.68,17.68,17.65,17.68,117069.0,16.3497,16.3497,16.3219,16.3497,117069.0
2023-12-18 10:35:00,17.68,17.7,17.66,17.66,198590.0,16.3497,16.3682,16.3312,16.3312,198590.0
2023-12-18 10:40:00,17.66,17.69,17.64,17.68,85486.0,16.3312,16.3589,16.3127,16.3497,85486.0
2023-12-18 10:45:00,17.67,17.68,17.64,17.65,199454.0,16.3404,16.3497,16.3127,16.3219,199454.0
2023-12-18 10:50:00,17.65,17.65,17.62,17.63,98687.0,16.3219,16.3219,16.2942,16.3034,98687.0
2023-12-18 10:55:00,17.63,17.64,17.62,17.64,127436.0,16.3034,16.3127,16.2942,16.3127,127436.0
2023-12-18 11:00:00,17.64,17.64,17.62,17.63,142128.0,16.3127,16.3127,16.2942,16.3034,142128.0
2023-12-18 11:05:00,17.63,17.66,17.62,17.63,152088.0,16.3034,16.3312,16.2942,16.3034,152088.0
2023-12-18 11:10:00,17.64,17.65,17.63,17.64,95204.0,16.3127,16.3219,16.3034,16.3127,95204.0
2023-12-18 11:15:00,17.64,17.67,17.64,17.66,68701.0,16.3127,16.3404,16.3127,16.3312,68701.0
2023-12-18 11:20:00,17.66,17.68,17.65,17.65,241805.0,16.3312,16.3497,16.3219,16.3219,241805.0
2023-12-18 11:25:00,17.65,17.68,17.65,17.67,110722.0,16.3219,16.3497,16.3219,16.3404,110722.0
2023-12-18 11:30:00,17.67,17.67,17.63,17.65,116805.0,16.3404,16.3404,16.3034,16.3219,116805.0
2023-12-18 11:35:00,17.65,17.67,17.64,17.66,66709.0,16.3219,16.3404,16.3127,16.3312,66709.0
2023-12-18 11:40:00,17.66,17.66,17.65,17.66,44486.0,16.3312,16.3312,16.3219,16.3312,44486.0
2023-12-18 11:45:00,17.66,17.66,17.64,17.66,114222.0,16.3312,16.3312,16.3127,16.3312,114222.0
2023-12-18 11:50:00,17.66,17.68,17.64,17.66,88216.0,16.3312,16.3497,16.3127,16.3312,88216.0
2023-12-18 11:55:00,17.66,17.68,17.65,17.66,81742.0,16.3312,16.3497,16.3219,16.3312,81742.0
2023-12-18 12:00:00,17.67,17.68,17.66,17.67,97937.0,16.3404,16.3497,16.3312,16.3404,97937.0
2023-12-18 12:05:00,17.66,17.67,17.64,17.64,75957.0,16.3312,16.3404,16.3127,16.3127,75957.0
2023-12-18 12:10:00,17.64,17.65,17.63,17.64,76124.0,16.3127,16.3219,16.3034,16.3127,76124.0
2023-12-18 12:15:00,17.64,17.66,17.64,17.66,56355.0,16.3127,16.3312,16.3127,16.3312,56355.0
2023-12-18 12:20:00,17.66,17.68,17.65,17.66,74719.0,16.3312,16.3497,16.3219,16.3312,74719.0
2023-12-18 12:25:00,17.66,17.67,17.65,17.66,68149.0,16.3312,16.3404,16.3219,16.3312,68149.0
2023-12-18 12:30:00,17.66,17.67,17.64,17.64,76869.0,16.3312,16.3404,16.3127,16.3127,76869.0
2023-12-18 12:35:00,17.64,17.65,17.62,17.63,146060.0,16.3127,16.3219,16.2942,16.3034,146060.0
2023-12-18 12:40:00,17.63,17.65,17.62,17.65,47357.0,16.3034,16.3219,16.2942,16.3219,47357.0
2023-12-18 12:45:00,17.65,17.65,17.63,17.64,38671.0,16.3219,16.3219,16.3034,16.3127,38671.0
2023-12-18 12:50:00,17.63,17.64,17.63,17.63,38676.0,16.3034,16.3127,16.3034,16.3034,38676.0
2023-12-18 12:55:00,17.63,17.64,17.61,17.63,135454.0,16.3034,16.3127,16.2849,16.3034,135454.0
2023-12-18 13:00:00,17.63,17.63,17.61,17.62,27911.0,16.3034,16.3034,16.2849,16.2942,27911.0
2023-12-18 13:05:00,17.61,17.62,17.6,17.62,50217.0,16.2849,16.2942,16.2757,16.2942,50217.0
2023-12-18 13:10:00,17.62,17.64,17.61,17.64,70112.0,16.2942,16.3127,16.2849,16.3127,70112.0
2023-12-18 13:15:00,17.63,17.65,17.63,17.65,53743.0,16.3034,16.3219,16.3034,16.3219,53743.0
2023-12-18 13:20:00,17.65,17.65,17.62,17.64,93817.0,16.3219,16.3219,16.2942,16.3127,93817.0
2023-12-18 13:25:00,17.64,17.65,17.63,17.64,21558.0,16.3127,16.3219,16.3034,16.3127,21558.0
2023-12-18 13:30:00,17.65,17.65,17.62,17.62,34551.0,16.3219,16.3219,16.2942,16.2942,34551.0
2023-12-18 13:35:00,17.63,17.66,17.62,17.63,164516.0,16.3034,16.3312,16.2942,16.3034,164516.0
2023-12-18 13:40:00,17.62,17.63,17.61,17.63,42328.0,16.2942,16.3034,16.2849,16.3034,42328.0
2023-12-18 13:45:00,17.63,17.63,17.61,17.62,74521.0,16.3034,16.3034,16.2849,16.2942,74521.0
2023-12-18 13:50:00,17.62,17.63,17.61,17.63,40124.0,16.2942,16.3034,16.2849,16.3034,40124.0
2023-12-18 13:55:00,17.63,17.63,17.61,17.62,86947.0,16.3034,16.3034,16.2849,16.2942,86947.0
2023-12-18 14:00:00,17.62,17.63,17.61,17.62,50212.0,16.2942,16.3034,16.2849,16.2942,50212.0
2023-12-18 14:05:00,17.62,17.62,17.59,17.6,83020.0,16.2942,16.2942,16.2664,16.2757,83020.0
2023-12-18 14:10:00,17.6,17.6,17.57,17.59,110529.0,16.2757,16.2757,16.2479,16.2664,110529.0
2023-12-18 14:15:00,17.59,17.6,17.58,17.6,77886.0,16.2664,16.2757,16.2572,16.2757,77886.0
2023-12-18 14:20:00,17.6,17.61,17.59,17.61,58798.0,16.2757,16.2849,16.2664,16.2849,58798.0
2023-12-18 14:25:00,17.61,17.61,17.58,17.6,130117.0,16.2849,16.2849,16.2572,16.2757,130117.0
2023-12-18 14:30:00,17.6,17.6,17.57,17.57,114098.0,16.2757,16.2757,16.2479,16.2479,114098.0
2023-12-18 14:35:00,17.58,17.6,17.57,17.59,95722.0,16.2572,16.2757,16.2479,16.2664,95722.0
2023-12-18 14:40:00,17.59,17.59,17.57,17.59,68357.0,16.2664,16.2664,16.2479,16.2664,68357.0
2023-12-18 14:45:00,17.59,17.59,17.58,17.59,38434.0,16.2664,16.2664,16.2572,16.2664,38434.0
2023-12-18 14:50:00,17.59,17.6,17.58,17.6,121530.0,16.2664,16.2757,16.2572,16.2757,121530.0
2023-12-18 14:55:00,17.6,17.6,17.57,17.57,221981.0,16.2757,16.2757,16.2479,16.2479,221981.0
2023-12-18 15:00:00,17.57,17.58,17.55,17.57,209334.0,16.2479,16.2572,16.2294,16.2479,209334.0
2023-12-18 15:05:00,17.57,17.58,17.56,17.57,62121.0,16.2479,16.2572,16.2387,16.2479,62121.0
2023-12-18 15:10:00,17.57,17.57,17.55,17.56,108757.0,16.2479,16.2479,16.2294,16.2387,108757.0
2023-12-18 15:15:00,17.56,17.58,17.56,17.57,80629.0,16.2387,16.2572,16.2387,16.2479,80629.0
2023-12-18 15:20:00,17.57,17.6,17.57,17.6,116697.0,16.2479,16.2757,16.2479,16.2757,116697.0
2023-12-18 15:25:00,17.6,17.6,17.58,17.59,105370.0,16.2757,16.2757,16.2572,16.2664,105370.0
2023-12-18 15:30:00,17.59,17.59,17.57,17.59,138512.0,16.2664,16.2664,16.2479,16.2664,138512.0
2023-12-18 15:35:00,17.59,17.59,17.56,17.57,218166.0,16.2664,16.2664,16.2387,16.2479,218166.0
2023-12-18 15:40:00,17.57,17.57,17.55,17.55,147969.0,16.2479,16.2479,16.2294,16.2294,147969.0
2023-12-18 15:45:00,17.55,17.57,17.55,17.57,350698.0,16.2294,16.2479,16.2294,16.2479,350698.0
2023-12-18 15:50:00,17.57,17.58,17.55,17.55,328877.0,16.2479,16.2572,16.2294,16.2294,328877.0
2023-12-18 15:55:00,17.55,17.58,17.55,17.57,945390.0,16.2294,16.2572,16.2294,16.2479,945390.0
2023-12-19 09:30:00,17.59,17.62,17.54,17.61,220559.0,16.2664,16.2942,16.2202,16.2849,220559.0
2023-12-19 09:35:00,17.61,17.68,17.6,17.64,98619.0,16.2849,16.3497,16.2757,16.3127,98619.0
2023-12-19 09:40:00,17.64,17.66,17.62,17.62,64602.0,16.3127,16.3312,16.2942,16.2942,64602.0
2023-12-19 09:45:00,17.63,17.65,17.6,17.63,69070.0,16.3034,16.3219,16.2757,16.3034,69070.0
2023-12-19 09:50:00,17.63,17.63,17.59,17.6,146560.0,16.3034,16.3034,16.2664,16.2757,146560.0
2023-12-19 09:55:00,17.6,17.62,17.58,17.61,127394.0,16.2757,16.2942,16.2572,16.2849,127394.0
2023-12-19 10:00:00,17.61,17.63,17.6,17.63,182818.0,16.2849,16.3034,16.2757,16.3034,182818.0
2023-12-19 10:05:00,17.63,17.63,17.6,17.61,153511.0,16.3034,16.3034,16.2757,16.2849,153511.0
2023-12-19 10:10:00,17.61,17.64,17.6,17.62,141370.0,16.2849,16.3127,16.2757,16.2942,141370.0
2023-12-19 10:15:00,17.62,17.63,17.59,17.6,120489.0,16.2942,16.3034,16.2664,16.2757,120489.0
2023-12-19 10:20:00,17.61,17.63,17.6,17.62,91801.0,16.2849,16.3034,16.2757,16.2942,91801.0
2023-12-19 10:25:00,17.63,17.64,17.62,17.63,46048.0,16.3034,16.3127,16.2942,16.3034,46048.0
2023-12-19 10:30:00,17.63,17.64,17.6,17.61,98992.0,16.3034,16.3127,16.2757,16.2849,98992.0
2023-12-19 10:35:00,17.62,17.66,17.61,17.64,176670.0,16.2942,16.3312,16.2849,16.3127,176670.0
2023-12-19 10:40:00,17.64,17.66,17.63,17.65,123177.0,16.3127,16.3312,16.3034,16.3219,123177.0
2023-12-19 10:45:00,17.65,17.67,17.64,17.66,81409.0,16.3219,16.3404,16.3127,16.3312,81409.0
2023-12-19 10:50:00,17.66,17.67,17.64,17.66,80134.0,16.3312,16.3404,16.3127,16.3312,80134.0
2023-12-19 10:55:00,17.66,17.67,17.65,17.65,149498.0,16.3312,16.3404,16.3219,16.3219,149498.0
2023-12-19 11:00:00,17.66,17.67,17.65,17.65,88140.0,16.3312,16.3404,16.3219,16.3219,88140.0
2023-12-19 11:05:00,17.66,17.67,17.64,17.66,86264.0,16.3312,16.3404,16.3127,16.3312,86264.0
2023-12-19 11:10:00,17.67,17.68,17.66,17.68,81479.0,16.3404,16.3497,16.3312,16.3497,81479.0
2023-12-19 11:15:00,17.68,17.69,17.67,17.68,67405.0,16.3497,16.3589,16.3404,16.3497,67405.0
2023-12-19 11:20:00,17.69,17.71,17.68,17.71,91192.0,16.3589,16.3774,16.3497,16.3774,91192.0
2023-12-19 11:25:00,17.71,17.72,17.69,17.7,152874.0,16.3774,16.3866,16.3589,16.3682,152874.0
2023-12-19 11:30:00,17.7,17.7,17.67,17.68,96046.0,16.3682,16.3682,16.3404,16.3497,96046.0
2023-12-19 11:35:00,17.68,17.7,17.67,17.7,104373.0,16.3497,16.3682,16.3404,16.3682,104373.0
2023-12-19 11:40:00,17.7,17.71,17.68,17.7,200228.0,16.3682,16.3774,16.3497,16.3682,200228.0
2023-12-19 11:45:00,17.7,17.71,17.68,17.69,134353.0,16.3682,16.3774,16.3497,16.3589,134353.0
2023-12-19 11:50:00,17.7,17.72,17.69,17.71,72829.0,16.3682,16.3866,16.3589,16.3774,72829.0
2023-12-19 11:55:00,17.71,17.72,17.68,17.69,114915.0,16.3774,16.3866,16.3497,16.3589,114915.0
2023-12-19 12:00:00,17.69,17.7,17.68,17.68,118673.0,16.3589,16.3682,16.3497,16.3497,118673.0
2023-12-19 12:05:00,17.68,17.7,17.68,17.7,36772.0,16.3497,16.3682,16.3497,16.3682,36772.0
2023-12-19 12:10:00,17.7,17.7,17.67,17.68,71608.0,16.3682,16.3682,16.3404,16.3497,71608.0
2023-12-19 12:15:00,17.68,17.68,17.67,17.68,51445.0,16.3497,16.3497,16.3404,16.3497,51445.0
2023-12-19 12:20:00,17.68,17.69,17.67,17.68,46335.0,16.3497,16.3589,16.3404,16.3497,46335.0
2023-12-19 12:25:00,17.69,17.69,17.68,17.69,29124.0,16.3589,16.3589,16.3497,16.3589,29124.0
2023-12-19 12:30:00,17.69,17.7,17.68,17.69,83914.0,16.3589,16.3682,16.3497,16.3589,83914.0
2023-12-19 12:35:00,17.69,17.69,17.67,17.68,60083.0,16.3589,16.3589,16.3404,16.3497,60083.0
2023-12-19 12:40:00,17.67,17.68,17.66,17.66,50257.0,16.3404,16.3497,16.3312,16.3312,50257.0
2023-12-19 12:45:00,17.66,17.68,17.66,17.68,69285.0,16.3312,16.3497,16.3312,16.3497,69285.0
2023-12-19 12:50:00,17.68,17.71,17.67,17.71,74531.0,16.3497,16.3774,16.3404,16.3774,74531.0
2023-12-19 12:55:00,17.71,17.72,17.7,17.71,53412.0,16.3774,16.3866,16.3682,16.3774,53412.0
2023-12-19 13:00:00,17.71,17.72,17.71,17.71,22834.0,16.3774,16.3866,16.3774,16.3774,22834.0
2023-12-19 13:05:00,17.71,17.72,17.69,17.69,121832.0,16.3774,16.3866,16.3589,16.3589,121832.0
2023-12-19 13:10:00,17.7,17.7,17.69,17.7,26384.0,16.3682,16.3682,16.3589,16.3682,26384.0
2023-12-19 13:15:00,17.69,17.7,17.68,17.69,65837.0,16.3589,16.3682,16.3497,16.3589,65837.0
2023-12-19 13:20:00,17.69,17.69,17.68,17.69,25739.0,16.3589,16.3589,16.3497,16.3589,25739.0
2023-12-19 13:25:00,17.69,17.7,17.67,17.67,83197.0,16.3589,16.3682,16.3404,16.3404,83197.0
2023-12-19 13:30:00,17.67,17.69,17.67,17.69,65955.0,16.3404,16.3589,16.3404,16.3589,65955.0
2023-12-19 13:35:00,17.69,17.69,17.67,17.68,61707.0,16.3589,16.3589,16.3404,16.3497,61707.0
2023-12-19 13:40:00,17.68,17.69,17.67,17.67,56917.0,16.3497,16.3589,16.3404,16.3404,56917.0
2023-12-19 13:45:00,17.67,17.68,17.66,17.66,96387.0,16.3404,16.3497,16.3312,16.3312,96387.0
2023-12-19 13:50:00,17.67,17.67,17.65,17.66,39247.0,16.3404,16.3404,16.3219,16.3312,39247.0
2023-12-19 13:55:00,17.66,17.66,17.64,17.65,50987.0,16.3312,16.3312,16.3127,16.3219,50987.0
2023-12-19 14:00:00,17.65,17.66,17.64,17.66,43024.0,16.3219,16.3312,16.3127,16.3312,43024.0
2023-12-19 14:05:00,17.66,17.67,17.65,17.66,55052.0,16.3312,16.3404,16.3219,16.3312,55052.0
2023-12-19 14:10:00,17.65,17.66,17.65,17.66,12483.0,16.3219,16.3312,16.3219,16.3312,12483.0
2023-12-19 14:15:00,17.65,17.66,17.64,17.66,59095.0,16.3219,16.3312,16.3127,16.3312,59095.0
2023-12-19 14:20:00,17.66,17.67,17.65,17.66,80261.0,16.3312,16.3404,16.3219,16.3312,80261.0
2023-12-19 14:25:00,17.66,17.66,17.65,17.66,36722.0,16.3312,16.3312,16.3219,16.3312,36722.0
2023-12-19 14:30:00,17.66,17.66,17.65,17.66,27426.0,16.3312,16.3312,16.3219,16.3312,27426.0
2023-12-19 14:35:00,17.66,17.66,17.65,17.66,34300.0,16.3312,16.3312,16.3219,16.3312,34300.0
2023-12-19 14:40:00,17.66,17.66,17.64,17.64,29049.0,16.3312,16.3312,16.3127,16.3127,29049.0
2023-12-19 14:45:00,17.64,17.65,17.63,17.64,145853.0,16.3127,16.3219,16.3034,16.3127,145853.0
2023-12-19 14:50:00,17.64,17.67,17.64,17.65,112970.0,16.3127,16.3404,16.3127,16.3219,112970.0
2023-12-19 14:55:00,17.65,17.67,17.65,17.66,149128.0,16.3219,16.3404,16.3219,16.3312,149128.0
2023-12-19 15:00:00,17.67,17.68,17.66,17.66,107543.0,16.3404,16.3497,16.3312,16.3312,107543.0
2023-12-19 15:05:00,17.66,17.67,17.64,17.64,158257.0,16.3312,16.3404,16.3127,16.3127,158257.0
2023-12-19 15:10:00,17.64,17.65,17.64,17.64,29352.0,16.3127,16.3219,16.3127,16.3127,29352.0
2023-12-19 15:15:00,17.65,17.65,17.64,17.65,47512.0,16.3219,16.3219,16.3127,16.3219,47512.0
2023-12-19 15:20:00,17.65,17.66,17.64,17.64,107377.0,16.3219,16.3312,16.3127,16.3127,107377.0
2023-12-19 15:25:00,17.64,17.66,17.63,17.66,110998.0,16.3127,16.3312,16.3034,16.3312,110998.0
2023-12-19 15:30:00,17.66,17.66,17.64,17.64,121781.0,16.3312,16.3312,16.3127,16.3127,121781.0
2023-12-19 15:35:00,17.64,17.64,17.63,17.64,95017.0,16.3127,16.3127,16.3034,16.3127,95017.0
2023-12-19 15:40:00,17.64,17.65,17.63,17.64,79973.0,16.3127,16.3219,16.3034,16.3127,79973.0
2023-12-19 15:45:00,17.64,17.64,17.62,17.63,94998.0,16.3127,16.3127,16.2942,16.3034,94998.0
2023-12-19 15:50:00,17.63,17.64,17.61,17.62,389558.0,16.3034,16.3127,16.2849,16.2942,389558.0
2023-12-19 15:55:00,17.62,17.66,17.61,17.66,494715.0,16.2942,16.3312,16.2849,16.3312,494715.0
2023-12-20 09:30:00,17.64,17.68,17.62,17.66,185676.0,16.3127,16.3497,16.2942,16.3312,185676.0
2023-12-20 09:35:00,17.66,17.67,17.64,17.64,210597.0,16.3312,16.3404,16.3127,16.3127,210597.0
2023-12-20 09:40:00,17.64,17.66,17.61,17.66,320893.0,16.3127,16.3312,16.2849,16.3312,320893.0
2023-12-20 09:45:00,17.66,17.66,17.61,17.62,76397.0,16.3312,16.3312,16.2849,16.2942,76397.0
2023-12-20 09:50:00,17.62,17.63,17.6,17.61,71067.0,16.2942,16.3034,16.2757,16.2849,71067.0
2023-12-20 09:55:00,17.6,17.65,17.6,17.65,111814.0,16.2757,16.3219,16.2757,16.3219,111814.0
2023-12-20 10:00:00,17.65,17.67,17.64,17.66,199898.0,16.3219,16.3404,16.3127,16.3312,199898.0
2023-12-20 10:05:00,17.67,17.69,17.66,17.68,82249.0,16.3404,16.3589,16.3312,16.3497,82249.0
2023-12-20 10:10:00,17.68,17.71,17.67,17.67,103197.0,16.3497,16.3774,16.3404,16.3404,103197.0
2023-12-20 10:15:00,17.68,17.68,17.64,17.64,65536.0,16.3497,16.3497,16.3127,16.3127,65536.0
2023-12-20 10:20:00,17.64,17.68,17.64,17.66,87587.0,16.3127,16.3497,16.3127,16.3312,87587.0
2023-12-20 10:25:00,17.66,17.67,17.65,17.67,71888.0,16.3312,16.3404,16.3219,16.3404,71888.0
2023-12-20 10:30:00,17.66,17.68,17.66,17.67,61158.0,16.3312,16.3497,16.3312,16.3404,61158.0
2023-12-20 10:35:00,17.66,17.67,17.65,17.66,97117.0,16.3312,16.3404,16.3219,16.3312,97117.0
2023-12-20 10:40:00,17.66,17.66,17.62,17.64,73496.0,16.3312,16.3312,16.2942,16.3127,73496.0
2023-12-20 10:45:00,17.64,17.67,17.63,17.66,129715.0,16.3127,16.3404,16.3034,16.3312,129715.0
2023-12-20 10:50:00,17.66,17.66,17.64,17.64,113935.0,16.3312,16.3312,16.3127,16.3127,113935.0
2023-12-20 10:55:00,17.64,17.65,17.63,17.65,75455.0,16.3127,16.3219,16.3034,16.3219,75455.0
2023-12-20 11:00:00,17.64,17.65,17.64,17.64,48595.0,16.3127,16.3219,16.3127,16.3127,48595.0
2023-12-20 11:05:00,17.65,17.66,17.63,17.65,121351.0,16.3219,16.3312,16.3034,16.3219,121351.0
2023-12-20 11:10:00,17.65,17.66,17.64,17.66,179784.0,16.3219,16.3312,16.3127,16.3312,179784.0
2023-12-20 11:15:00,17.66,17.67,17.64,17.66,53654.0,16.3312,16.3404,16.3127,16.3312,53654.0
2023-12-20 11:20:00,17.66,17.69,17.65,17.68,116692.0,16.3312,16.3589,16.3219,16.3497,116692.0
2023-12-20 11:25:00,17.69,17.71,17.68,17.71,75143.0,16.3589,16.3774,16.3497,16.3774,75143.0
2023-12-20 11:30:00,17.71,17.71,17.66,17.66,205118.0,16.3774,16.3774,16.3312,16.3312,205118.0
2023-12-20 11:35:00,17.66,17.68,17.66,17.66,68198.0,16.3312,16.3497,16.3312,16.3312,68198.0
2023-12-20 11:40:00,17.67,17.67,17.65,17.66,35082.0,16.3404,16.3404,16.3219,16.3312,35082.0
2023-12-20 11:45:00,17.66,17.66,17.65,17.66,43388.0,16.3312,16.3312,16.3219,16.3312,43388.0
2023-12-20 11:50:00,17.65,17.67,17.65,17.66,37404.0,16.3219,16.3404,16.3219,16.3312,37404.0
2023-12-20 11:55:00,17.66,17.67,17.66,17.66,13562.0,16.3312,16.3404,16.3312,16.3312,13562.0
2023-12-20 12:00:00,17.66,17.67,17.65,17.66,72889.0,16.3312,16.3404,16.3219,16.3312,72889.0
2023-12-20 12:05:00,17.67,17.69,17.67,17.68,55395.0,16.3404,16.3589,16.3404,16.3497,55395.0
2023-12-20 12:10:00,17.68,17.69,17.67,17.69,79636.0,16.3497,16.3589,16.3404,16.3589,79636.0
2023-12-20 12:15:00,17.69,17.69,17.68,17.69,350403.0,16.3589,16.3589,16.3497,16.3589,350403.0
2023-12-20 12:20:00,17.69,17.72,17.68,17.72,129373.0,16.3589,16.3866,16.3497,16.3866,129373.0
2023-12-20 12:25:00,17.72,17.74,17.71,17.73,97914.0,16.3866,16.4051,16.3774,16.3959,97914.0
2023-12-20 12:30:00,17.73,17.74,17.69,17.7,236915.0,16.3959,16.4051,16.3589,16.3682,236915.0
2023-12-20 12:35:00,17.71,17.71,17.68,17.7,316082.0,16.3774,16.3774,16.3497,16.3682,316082.0
2023-12-20 12:40:00,17.7,17.72,17.69,17.71,62015.0,16.3682,16.3866,16.3589,16.3774,62015.0
2023-12-20 12:45:00,17.71,17.71,17.69,17.69,215608.0,16.3774,16.3774,16.3589,16.3589,215608.0
2023-12-20 12:50:00,17.69,17.72,17.69,17.72,318098.0,16.3589,16.3866,16.3589,16.3866,318098.0
2023-12-20 12:55:00,17.71,17.73,17.7,17.71,83689.0,16.3774,16.3959,16.3682,16.3774,83689.0
2023-12-20 13:00:00,17.71,17.72,17.7,17.71,60589.0,16.3774,16.3866,16.3682,16.3774,60589.0
2023-12-20 13:05:00,17.71,17.72,17.69,17.71,133290.0,16.3774,16.3866,16.3589,16.3774,133290.0
2023-12-20 13:10:00,17.72,17.73,17.71,17.71,129374.0,16.3866,16.3959,16.3774,16.3774,129374.0
2023-12-20 13:15:00,17.71,17.73,17.71,17.73,57305.0,16.3774,16.3959,16.3774,16.3959,57305.0
2023-12-20 13:20:00,17.73,17.73,17.72,17.73,30071.0,16.3959,16.3959,16.3866,16.3959,30071.0
2023-12-20 13:25:00,17.73,17.73,17.72,17.73,53004.0,16.3959,16.3959,16.3866,16.3959,53004.0
2023-12-20 13:30:00,17.73,17.74,17.71,17.72,78509.0,16.3959,16.4051,16.3774,16.3866,78509.0
2023-12-20 13:35:00,17.72,17.72,17.7,17.71,30493.0,16.3866,16.3866,16.3682,16.3774,30493.0
2023-12-20 13:40:00,17.7,17.71,17.69,17.71,93241.0,16.3682,16.3774,16.3589,16.3774,93241.0
2023-12-20 13:45:00,17.71,17.72,17.7,17.71,35495.0,16.3774,16.3866,16.3682,16.3774,35495.0
2023-12-20 13:50:00,17.71,17.73,17.7,17.71,151285.0,16.3774,16.3959,16.3682,16.3774,151285.0
2023-12-20 13:55:00,17.71,17.71,17.69,17.7,36047.0,16.3774,16.3774,16.3589,16.3682,36047.0
2023-12-20 14:00:00,17.7,17.7,17.69,17.7,100717.0,16.3682,16.3682,16.3589,16.3682,100717.0
2023-12-20 14:05:00,17.7,17.7,17.69,17.7,24203.0,16.3682,16.3682,16.3589,16.3682,24203.0
2023-12-20 14:10:00,17.7,17.71,17.69,17.71,41950.0,16.3682,16.3774,16.3589,16.3774,41950.0
2023-12-20 14:15:00,17.71,17.71,17.7,17.71,14837.0,16.3774,16.3774,16.3682,16.3774,14837.0
2023-12-20 14:20:00,17.71,17.72,17.7,17.71,68662.0,16.3774,16.3866,16.3682,16.3774,68662.0
2023-12-20 14:25:00,17.71,17.72,17.69,17.7,129169.0,16.3774,16.3866,16.3589,16.3682,129169.0
2023-12-20 14:30:00,17.7,17.71,17.69,17.7,82516.0,16.3682,16.3774,16.3589,16.3682,82516.0
2023-12-20 14:35:00,17.7,17.7,17.68,17.69,136450.0,16.3682,16.3682,16.3497,16.3589,136450.0
2023-12-20 14:40:00,17.69,17.69,17.66,17.66,87132.0,16.3589,16.3589,16.3312,16.3312,87132.0
2023-12-20 14:45:00,17.66,17.67,17.65,17.66,115488.0,16.3312,16.3404,16.3219,16.3312,115488.0
2023-12-20 14:50:00,17.66,17.66,17.58,17.62,454532.0,16.3312,16.3312,16.2572,16.2942,454532.0
2023-12-20 14:55:00,17.61,17.62,17.58,17.59,203397.0,16.2849,16.2942,16.2572,16.2664,203397.0
2023-12-20 15:00:00,17.59,17.61,17.55,17.55,169469.0,16.2664,16.2849,16.2294,16.2294,169469.0
2023-12-20 15:05:00,17.55,17.58,17.53,17.55,153051.0,16.2294,16.2572,16.2109,16.2294,153051.0
2023-12-20 15:10:00,17.55,17.58,17.55,17.56,139242.0,16.2294,16.2572,16.2294,16.2387,139242.0
2023-12-20 15:15:00,17.56,17.63,17.56,17.62,251015.0,16.2387,16.3034,16.2387,16.2942,251015.0
2023-12-20 15:20:00,17.62,17.63,17.58,17.58,450812.0,16.2942,16.3034,16.2572,16.2572,450812.0
2023-12-20 15:25:00,17.58,17.59,17.56,17.57,138345.0,16.2572,16.2664,16.2387,16.2479,138345.0
2023-12-20 15:30:00,17.57,17.6,17.56,17.57,223459.0,16.2479,16.2757,16.2387,16.2479,223459.0
2023-12-20 15:35:00,17.57,17.58,17.55,17.57,206028.0,16.2479,16.2572,16.2294,16.2479,206028.0
2023-12-20 15:40:00,17.58,17.6,17.57,17.57,182155.0,16.2572,16.2757,16.2479,16.2479,182155.0
2023-12-20 15:45:00,17.58,17.58,17.56,17.57,229452.0,16.2572,16.2572,16.2387,16.2479,229452.0
2023-12-20 15:50:00,17.57,17.6,17.53,17.55,740845.0,16.2479,16.2757,16.2109,16.2294,740845.0
2023-12-20 15:55:00,17.55,17.55,17.5,17.51,1975499.0,16.2294,16.2294,16.1832,16.1925,1975499.0
2023-12-21 09:30:00,17.51,17.55,17.5,17.54,186582.0,16.1925,16.2294,16.1832,16.2202,186582.0
2023-12-21 09:35:00,17.54,17.58,17.54,17.57,105608.0,16.2202,16.2572,16.2202,16.2479,105608.0
2023-12-21 09:40:00,17.57,17.59,17.55,17.56,74291.0,16.2479,16.2664,16.2294,16.2387,74291.0
2023-12-21 09:45:00,17.56,17.63,17.55,17.62,147634.0,16.2387,16.3034,16.2294,16.2942,147634.0
2023-12-21 09:50:00,17.61,17.61,17.58,17.6,226636.0,16.2849,16.2849,16.2572,16.2757,226636.0
2023-12-21 09:55:00,17.61,17.63,17.6,17.61,141337.0,16.2849,16.3034,16.2757,16.2849,141337.0
2023-12-21 10:00:00,17.61,17.63,17.6,17.6,116591.0,16.2849,16.3034,16.2757,16.2757,116591.0
2023-12-21 10:05:00,17.6,17.61,17.56,17.56,172383.0,16.2757,16.2849,16.2387,16.2387,172383.0
2023-12-21 10:10:00,17.56,17.58,17.55,17.57,61589.0,16.2387,16.2572,16.2294,16.2479,61589.0
2023-12-21 10:15:00,17.57,17.57,17.0,17.55,642852.0,16.2479,16.2479,15.7208,16.2294,642852.0
2023-12-21 10:20:00,17.55,17.57,17.53,17.56,139854.0,16.2294,16.2479,16.2109,16.2387,139854.0
2023-12-21 10:25:00,17.56,17.56,17.5,17.51,137020.0,16.2387,16.2387,16.1832,16.1925,137020.0
2023-12-21 10:30:00,17.51,17.53,17.5,17.53,126138.0,16.1925,16.2109,16.1832,16.2109,126138.0
2023-12-21 10:35:00,17.53,17.54,17.51,17.52,61641.0,16.2109,16.2202,16.1925,16.2017,61641.0
2023-12-21 10:40:00,17.51,17.56,17.51,17.55,110360.0,16.1925,16.2387,16.1925,16.2294,110360.0
2023-12-21 10:45:00,17.56,17.56,17.53,17.54,68867.0,16.2387,16.2387,16.2109,16.2202,68867.0
2023-12-21 10:50:00,17.54,17.55,17.53,17.55,82537.0,16.2202,16.2294,16.2109,16.2294,82537.0
2023-12-21 10:55:00,17.54,17.55,17.53,17.54,68851.0,16.2202,16.2294,16.2109,16.2202,68851.0
2023-12-21 11:00:00,17.55,17.57,17.54,17.55,145440.0,16.2294,16.2479,16.2202,16.2294,145440.0
2023-12-21 11:05:00,17.55,17.57,17.54,17.56,92726.0,16.2294,16.2479,16.2202,16.2387,92726.0
2023-12-21 11:10:00,17.57,17.58,17.56,17.57,91256.0,16.2479,16.2572,16.2387,16.2479,91256.0
2023-12-21 11:15:00,17.57,17.57,17.55,17.57,36874.0,16.2479,16.2479,16.2294,16.2479,36874.0
2023-12-21 11:20:00,17.56,17.58,17.55,17.58,130205.0,16.2387,16.2572,16.2294,16.2572,130205.0
2023-12-21 11:25:00,17.57,17.58,17.56,17.57,53037.0,16.2479,16.2572,16.2387,16.2479,53037.0
2023-12-21 11:30:00,17.57,17.59,17.55,17.55,67889.0,16.2479,16.2664,16.2294,16.2294,67889.0
2023-12-21 11:35:00,17.55,17.57,17.55,17.56,136833.0,16.2294,16.2479,16.2294,16.2387,136833.0
2023-12-21 11:40:00,17.55,17.56,17.54,17.55,116842.0,16.2294,16.2387,16.2202,16.2294,116842.0
2023-12-21 11:45:00,17.55,17.57,17.55,17.57,106406.0,16.2294,16.2479,16.2294,16.2479,106406.0
2023-12-21 11:50:00,17.57,17.57,17.55,17.55,69562.0,16.2479,16.2479,16.2294,16.2294,69562.0
2023-12-21 11:55:00,17.55,17.56,17.52,17.53,91289.0,16.2294,16.2387,16.2017,16.2109,91289.0
2023-12-21 12:00:00,17.53,17.54,17.49,17.49,145081.0,16.2109,16.2202,16.174,16.174,145081.0
2023-12-21 12:05:00,17.5,17.5,17.48,17.5,93355.0,16.1832,16.1832,16.1647,16.1832,93355.0
2023-12-21 12:10:00,17.5,17.5,17.48,17.5,50962.0,16.1832,16.1832,16.1647,16.1832,50962.0
2023-12-21 12:15:00,17.49,17.51,17.49,17.51,72827.0,16.174,16.1925,16.174,16.1925,72827.0
2023-12-21 12:20:00,17.51,17.51,17.48,17.51,90155.0,16.1925,16.1925,16.1647,16.1925,90155.0
2023-12-21 12:25:00,17.51,17.51,17.49,17.5,72882.0,16.1925,16.1925,16.174,16.1832,72882.0
2023-12-21 12:30:00,17.5,17.53,17.49,17.51,175874.0,16.1832,16.2109,16.174,16.1925,175874.0
2023-12-21 12:35:00,17.51,17.53,17.5,17.53,39145.0,16.1925,16.2109,16.1832,16.2109,39145.0
2023-12-21 12:40:00,17.53,17.55,17.53,17.55,66441.0,16.2109,16.2294,16.2109,16.2294,66441.0
2023-12-21 12:45:00,17.55,17.55,17.53,17.54,43451.0,16.2294,16.2294,16.2109,16.2202,43451.0
2023-12-21 12:50:00,17.54,17.55,17.52,17.53,115162.0,16.2202,16.2294,16.2017,16.2109,115162.0
2023-12-21 12:55:00,17.52,17.54,17.52,17.54,42786.0,16.2017,16.2202,16.2017,16.2202,42786.0
2023-12-21 13:00:00,17.54,17.55,17.53,17.55,67983.0,16.2202,16.2294,16.2109,16.2294,67983.0
2023-12-21 13:05:00,17.55,17.55,17.53,17.54,47730.0,16.2294,16.2294,16.2109,16.2202,47730.0
2023-12-21 13:10:00,17.53,17.54,17.51,17.52,105542.0,16.2109,16.2202,16.1925,16.2017,105542.0
2023-12-21 13:15:00,17.51,17.52,17.5,17.51,83040.0,16.1925,16.2017,16.1832,16.1925,83040.0
2023-12-21 13:20:00,17.51,17.53,17.49,17.52,136184.0,16.1925,16.2109,16.174,16.2017,136184.0
2023-12-21 13:25:00,17.53,17.53,17.51,17.53,126200.0,16.2109,16.2109,16.1925,16.2109,126200.0
2023-12-21 13:30:00,17.53,17.53,17.52,17.52,48674.0,16.2109,16.2109,16.2017,16.2017,48674.0
2023-12-21 13:35:00,17.53,17.53,17.51,17.53,77534.0,16.2109,16.2109,16.1925,16.2109,77534.0
2023-12-21 13:40:00,17.52,17.52,17.51,17.52,36359.0,16.2017,16.2017,16.1925,16.2017,36359.0
2023-12-21 13:45:00,17.52,17.53,17.51,17.53,136835.0,16.2017,16.2109,16.1925,16.2109,136835.0
2023-12-21 13:50:00,17.52,17.54,17.52,17.54,90200.0,16.2017,16.2202,16.2017,16.2202,90200.0
2023-12-21 13:55:00,17.54,17.54,17.53,17.54,24396.0,16.2202,16.2202,16.2109,16.2202,24396.0
2023-12-21 14:00:00,17.54,17.55,17.53,17.54,107115.0,16.2202,16.2294,16.2109,16.2202,107115.0
2023-12-21 14:05:00,17.53,17.54,17.51,17.53,116170.0,16.2109,16.2202,16.1925,16.2109,116170.0
2023-12-21 14:10:00,17.53,17.54,17.51,17.52,74115.0,16.2109,16.2202,16.1925,16.2017,74115.0
2023-12-21 14:15:00,17.52,17.52,17.51,17.52,33989.0,16.2017,16.2017,16.1925,16.2017,33989.0
2023-12-21 14:20:00,17.52,17.52,17.51,17.52,49673.0,16.2017,16.2017,16.1925,16.2017,49673.0
2023-12-21 14:25:00,17.52,17.53,17.51,17.53,80907.0,16.2017,16.2109,16.1925,16.2109,80907.0
2023-12-21 14:30:00,17.53,17.54,17.52,17.54,137815.0,16.2109,16.2202,16.2017,16.2202,137815.0
2023-12-21 14:35:00,17.54,17.54,17.53,17.54,29474.0,16.2202,16.2202,16.2109,16.2202,29474.0
2023-12-21 14:40:00,17.54,17.54,17.52,17.53,54630.0,16.2202,16.2202,16.2017,16.2109,54630.0
2023-12-21 14:45:00,17.53,17.53,17.5,17.51,75968.0,16.2109,16.2109,16.1832,16.1925,75968.0
2023-12-21 14:50:00,17.51,17.53,17.5,17.52,90769.0,16.1925,16.2109,16.1832,16.2017,90769.0
2023-12-21 14:55:00,17.53,17.54,17.51,17.54,71752.0,16.2109,16.2202,16.1925,16.2202,71752.0
2023-12-21 15:00:00,17.54,17.55,17.53,17.55,73198.0,16.2202,16.2294,16.2109,16.2294,73198.0
2023-12-21 15:05:00,17.55,17.55,17.52,17.53,137347.0,16.2294,16.2294,16.2017,16.2109,137347.0
2023-12-21 15:10:00,17.53,17.54,17.52,17.54,66358.0,16.2109,16.2202,16.2017,16.2202,66358.0
2023-12-21 15:15:00,17.54,17.54,17.52,17.53,79075.0,16.2202,16.2202,16.2017,16.2109,79075.0
2023-12-21 15:20:00,17.54,17.55,17.53,17.54,102557.0,16.2202,16.2294,16.2109,16.2202,102557.0
2023-12-21 15:25:00,17.54,17.58,17.53,17.57,100154.0,16.2202,16.2572,16.2109,16.2479,100154.0
2023-12-21 15:30:00,17.57,17.58,17.56,17.57,84242.0,16.2479,16.2572,16.2387,16.2479,84242.0
2023-12-21 15:35:00,17.58,17.59,17.57,17.59,201219.0,16.2572,16.2664,16.2479,16.2664,201219.0
2023-12-21 15:40:00,17.59,17.59,17.58,17.59,83297.0,16.2664,16.2664,16.2572,16.2664,83297.0
2023-12-21 15:45:00,17.59,17.6,17.58,17.59,293251.0,16.2664,16.2757,16.2572,16.2664,293251.0
2023-12-21 15:50:00,17.58,17.61,17.58,17.61,374259.0,16.2572,16.2849,16.2572,16.2849,374259.0
2023-12-21 15:55:00,17.6,17.65,17.6,17.65,598390.0,16.2757,16.3219,16.2757,16.3219,598390.0
2023-12-22 09:30:00,17.7,17.77,17.7,17.75,205603.0,16.3682,16.4329,16.3682,16.4144,205603.0
2023-12-22 09:35:00,17.76,17.81,17.73,17.8,85455.0,16.4236,16.4699,16.3959,16.4606,85455.0
2023-12-22 09:40:00,17.79,17.84,17.77,17.79,65031.0,16.4514,16.4976,16.4329,16.4514,65031.0
2023-12-22 09:45:00,17.79,17.8,17.76,17.77,68642.0,16.4514,16.4606,16.4236,16.4329,68642.0
2023-12-22 09:50:00,17.77,17.8,17.76,17.79,51402.0,16.4329,16.4606,16.4236,16.4514,51402.0
2023-12-22 09:55:00,17.78,17.8,17.77,17.78,65696.0,16.4421,16.4606,16.4329,16.4421,65696.0
2023-12-22 10:00:00,17.78,17.81,17.77,17.8,82067.0,16.4421,16.4699,16.4329,16.4606,82067.0
2023-12-22 10:05:00,17.8,17.81,17.77,17.79,45773.0,16.4606,16.4699,16.4329,16.4514,45773.0
2023-12-22 10:10:00,17.78,17.79,17.76,17.77,125828.0,16.4421,16.4514,16.4236,16.4329,125828.0
2023-12-22 10:15:00,17.77,17.79,17.76,17.79,32518.0,16.4329,16.4514,16.4236,16.4514,32518.0
2023-12-22 10:20:00,17.79,17.8,17.78,17.8,50813.0,16.4514,16.4606,16.4421,16.4606,50813.0
2023-12-22 10:25:00,17.8,17.8,17.79,17.8,30232.0,16.4606,16.4606,16.4514,16.4606,30232.0
2023-12-22 10:30:00,17.8,17.81,17.79,17.8,67671.0,16.4606,16.4699,16.4514,16.4606,67671.0
2023-12-22 10:35:00,17.79,17.8,17.76,17.77,69206.0,16.4514,16.4606,16.4236,16.4329,69206.0
2023-12-22 10:40:00,17.77,17.77,17.75,17.77,28707.0,16.4329,16.4329,16.4144,16.4329,28707.0
2023-12-22 10:45:00,17.77,17.77,17.75,17.77,58719.0,16.4329,16.4329,16.4144,16.4329,58719.0
2023-12-22 10:50:00,17.77,17.77,17.73,17.73,72150.0,16.4329,16.4329,16.3959,16.3959,72150.0
2023-12-22 10:55:00,17.73,17.74,17.71,17.73,57035.0,16.3959,16.4051,16.3774,16.3959,57035.0
2023-12-22 11:00:00,17.73,17.73,17.68,17.68,178236.0,16.3959,16.3959,16.3497,16.3497,178236.0
2023-12-22 11:05:00,17.68,17.7,17.67,17.7,233275.0,16.3497,16.3682,16.3404,16.3682,233275.0
2023-12-22 11:10:00,17.7,17.73,17.69,17.72,128184.0,16.3682,16.3959,16.3589,16.3866,128184.0
2023-12-22 11:15:00,17.72,17.73,17.71,17.73,216083.0,16.3866,16.3959,16.3774,16.3959,216083.0
2023-12-22 11:20:00,17.73,17.76,17.7,17.75,205066.0,16.3959,16.4236,16.3682,16.4144,205066.0
2023-12-22 11:25:00,17.75,17.77,17.74,17.77,27589.0,16.4144,16.4329,16.4051,16.4329,27589.0
2023-12-22 11:30:00,17.77,17.77,17.76,17.77,28041.0,16.4329,16.4329,16.4236,16.4329,28041.0
2023-12-22 11:35:00,17.76,17.77,17.75,17.76,108950.0,16.4236,16.4329,16.4144,16.4236,108950.0
2023-12-22 11:40:00,17.76,17.76,17.73,17.73,70649.0,16.4236,16.4236,16.3959,16.3959,70649.0
2023-12-22 11:45:00,17.73,17.75,17.73,17.73,60489.0,16.3959,16.4144,16.3959,16.3959,60489.0
2023-12-22 11:50:00,17.74,17.75,17.73,17.75,52841.0,16.4051,16.4144,16.3959,16.4144,52841.0
2023-12-22 11:55:00,17.75,17.76,17.74,17.75,60334.0,16.4144,16.4236,16.4051,16.4144,60334.0
2023-12-22 12:00:00,17.75,17.75,17.74,17.75,30264.0,16.4144,16.4144,16.4051,16.4144,30264.0
2023-12-22 12:05:00,17.75,17.76,17.74,17.75,57960.0,16.4144,16.4236,16.4051,16.4144,57960.0
2023-12-22 12:10:00,17.75,17.75,17.73,17.74,37972.0,16.4144,16.4144,16.3959,16.4051,37972.0
2023-12-22 12:15:00,17.73,17.75,17.73,17.75,25185.0,16.3959,16.4144,16.3959,16.4144,25185.0
2023-12-22 12:20:00,17.75,17.76,17.74,17.75,46518.0,16.4144,16.4236,16.4051,16.4144,46518.0
2023-12-22 12:25:00,17.74,17.76,17.74,17.76,22731.0,16.4051,16.4236,16.4051,16.4236,22731.0
2023-12-22 12:30:00,17.76,17.77,17.74,17.75,66557.0,16.4236,16.4329,16.4051,16.4144,66557.0
2023-12-22 12:35:00,17.75,17.76,17.74,17.76,41428.0,16.4144,16.4236,16.4051,16.4236,41428.0
2023-12-22 12:40:00,17.76,17.77,17.75,17.76,33814.0,16.4236,16.4329,16.4144,16.4236,33814.0
2023-12-22 12:45:00,17.76,17.76,17.75,17.76,16672.0,16.4236,16.4236,16.4144,16.4236,16672.0
2023-12-22 12:50:00,17.76,17.77,17.75,17.77,60244.0,16.4236,16.4329,16.4144,16.4329,60244.0
2023-12-22 12:55:00,17.77,17.77,17.75,17.76,29010.0,16.4329,16.4329,16.4144,16.4236,29010.0
2023-12-22 13:00:00,17.76,17.77,17.75,17.77,37251.0,16.4236,16.4329,16.4144,16.4329,37251.0
2023-12-22 13:05:00,17.76,17.77,17.76,17.77,28693.0,16.4236,16.4329,16.4236,16.4329,28693.0
2023-12-22 13:10:00,17.76,17.77,17.76,17.76,19542.0,16.4236,16.4329,16.4236,16.4236,19542.0
2023-12-22 13:15:00,17.77,17.77,17.76,17.77,24851.0,16.4329,16.4329,16.4236,16.4329,24851.0
2023-12-22 13:20:00,17.76,17.77,17.75,17.76,43862.0,16.4236,16.4329,16.4144,16.4236,43862.0
2023-12-22 13:25:00,17.76,17.76,17.74,17.76,39718.0,16.4236,16.4236,16.4051,16.4236,39718.0
2023-12-22 13:30:00,17.76,17.77,17.75,17.76,41425.0,16.4236,16.4329,16.4144,16.4236,41425.0
2023-12-22 13:35:00,17.77,17.77,17.75,17.76,41672.0,16.4329,16.4329,16.4144,16.4236,41672.0
2023-12-22 13:40:00,17.76,17.76,17.75,17.76,22395.0,16.4236,16.4236,16.4144,16.4236,22395.0
2023-12-22 13:45:00,17.76,17.76,17.75,17.76,18840.0,16.4236,16.4236,16.4144,16.4236,18840.0
2023-12-22 13:50:00,17.76,17.78,17.75,17.77,53614.0,16.4236,16.4421,16.4144,16.4329,53614.0
2023-12-22 13:55:00,17.77,17.78,17.76,17.76,60527.0,16.4329,16.4421,16.4236,16.4236,60527.0
2023-12-22 14:00:00,17.76,17.76,17.75,17.75,44123.0,16.4236,16.4236,16.4144,16.4144,44123.0
2023-12-22 14:05:00,17.76,17.76,17.73,17.74,88292.0,16.4236,16.4236,16.3959,16.4051,88292.0
2023-12-22 14:10:00,17.74,17.75,17.73,17.75,34093.0,16.4051,16.4144,16.3959,16.4144,34093.0
2023-12-22 14:15:00,17.74,17.74,17.71,17.73,54046.0,16.4051,16.4051,16.3774,16.3959,54046.0
2023-12-22 14:20:00,17.73,17.73,17.69,17.7,62725.0,16.3959,16.3959,16.3589,16.3682,62725.0
2023-12-22 14:25:00,17.7,17.7,17.67,17.68,52879.0,16.3682,16.3682,16.3404,16.3497,52879.0
2023-12-22 14:30:00,17.68,17.69,17.66,17.67,71750.0,16.3497,16.3589,16.3312,16.3404,71750.0
2023-12-22 14:35:00,17.67,17.71,17.67,17.7,52184.0,16.3404,16.3774,16.3404,16.3682,52184.0
2023-12-22 14:40:00,17.7,17.73,17.7,17.72,53917.0,16.3682,16.3959,16.3682,16.3866,53917.0
2023-12-22 14:45:00,17.72,17.73,17.71,17.72,46519.0,16.3866,16.3959,16.3774,16.3866,46519.0
2023-12-22 14:50:00,17.73,17.73,17.72,17.73,35514.0,16.3959,16.3959,16.3866,16.3959,35514.0
2023-12-22 14:55:00,17.73,17.74,17.72,17.74,26206.0,16.3959,16.4051,16.3866,16.4051,26206.0
2023-12-22 15:00:00,17.74,17.75,17.73,17.74,79704.0,16.4051,16.4144,16.3959,16.4051,79704.0
2023-12-22 15:05:00,17.74,17.74,17.71,17.71,69190.0,16.4051,16.4051,16.3774,16.3774,69190.0
2023-12-22 15:10:00,17.71,17.72,17.7,17.71,29120.0,16.3774,16.3866,16.3682,16.3774,29120.0
2023-12-22 15:15:00,17.71,17.72,17.71,17.72,37959.0,16.3774,16.3866,16.3774,16.3866,37959.0
2023-12-22 15:20:00,17.71,17.72,17.7,17.71,67998.0,16.3774,16.3866,16.3682,16.3774,67998.0
2023-12-22 15:25:00,17.7,17.73,17.7,17.73,128610.0,16.3682,16.3959,16.3682,16.3959,128610.0
2023-12-22 15:30:00,17.73,17.73,17.7,17.71,73455.0,16.3959,16.3959,16.3682,16.3774,73455.0
2023-12-22 15:35:00,17.71,17.72,17.7,17.7,77681.0,16.3774,16.3866,16.3682,16.3682,77681.0
2023-12-22 15:40:00,17.7,17.72,17.69,17.72,118674.0,16.3682,16.3866,16.3589,16.3866,118674.0
2023-12-22 15:45:00,17.71,17.72,17.68,17.69,169372.0,16.3774,16.3866,16.3497,16.3589,169372.0
2023-12-22 15:50:00,17.69,17.72,17.68,17.71,236248.0,16.3589,16.3866,16.3497,16.3774,236248.0
2023-12-22 15:55:00,17.71,17.74,17.71,17.74,549490.0,16.3774,16.4051,16.3774,16.4051,549490.0
2023-12-26 09:30:00,17.78,17.82,17.75,17.79,169441.0,16.4421,16.4791,16.4144,16.4514,169441.0
2023-12-26 09:35:00,17.78,17.79,17.75,17.76,83237.0,16.4421,16.4514,16.4144,16.4236,83237.0
2023-12-26 09:40:00,17.75,17.75,17.72,17.73,74605.0,16.4144,16.4144,16.3866,16.3959,74605.0
2023-12-26 09:45:00,17.73,17.76,17.72,17.73,58091.0,16.3959,16.4236,16.3866,16.3959,58091.0
2023-12-26 09:50:00,17.73,17.75,17.73,17.74,25174.0,16.3959,16.4144,16.3959,16.4051,25174.0
2023-12-26 09:55:00,17.74,17.76,17.74,17.75,45277.0,16.4051,16.4236,16.4051,16.4144,45277.0
2023-12-26 10:00:00,17.75,17.77,17.74,17.76,45175.0,16.4144,16.4329,16.4051,16.4236,45175.0
2023-12-26 10:05:00,17.76,17.79,17.76,17.79,56800.0,16.4236,16.4514,16.4236,16.4514,56800.0
2023-12-26 10:10:00,17.79,17.8,17.78,17.79,34815.0,16.4514,16.4606,16.4421,16.4514,34815.0
2023-12-26 10:15:00,17.79,17.79,17.78,17.79,25218.0,16.4514,16.4514,16.4421,16.4514,25218.0
2023-12-26 10:20:00,17.78,17.8,17.78,17.8,24980.0,16.4421,16.4606,16.4421,16.4606,24980.0
2023-12-26 10:25:00,17.8,17.81,17.79,17.8,53418.0,16.4606,16.4699,16.4514,16.4606,53418.0
2023-12-26 10:30:00,17.8,17.81,17.78,17.8,97645.0,16.4606,16.4699,16.4421,16.4606,97645.0
2023-12-26 10:35:00,17.8,17.82,17.8,17.82,44764.0,16.4606,16.4791,16.4606,16.4791,44764.0
2023-12-26 10:40:00,17.82,17.82,17.8,17.8,50152.0,16.4791,16.4791,16.4606,16.4606,50152.0
2023-12-26 10:45:00,17.8,17.83,17.8,17.82,35213.0,16.4606,16.4884,16.4606,16.4791,35213.0
2023-12-26 10:50:00,17.82,17.82,17.8,17.82,71689.0,16.4791,16.4791,16.4606,16.4791,71689.0
2023-12-26 10:55:00,17.82,17.83,17.81,17.82,89208.0,16.4791,16.4884,16.4699,16.4791,89208.0
2023-12-26 11:00:00,17.82,17.83,17.82,17.83,25352.0,16.4791,16.4884,16.4791,16.4884,25352.0
2023-12-26 11:05:00,17.82,17.84,17.82,17.84,62715.0,16.4791,16.4976,16.4791,16.4976,62715.0
2023-12-26 11:10:00,17.84,17.85,17.83,17.85,71822.0,16.4976,16.5069,16.4884,16.5069,71822.0
2023-12-26 11:15:00,17.85,17.85,17.83,17.84,61962.0,16.5069,16.5069,16.4884,16.4976,61962.0
2023-12-26 11:20:00,17.83,17.84,17.81,17.82,82825.0,16.4884,16.4976,16.4699,16.4791,82825.0
2023-12-26 11:25:00,17.82,17.83,17.81,17.82,67039.0,16.4791,16.4884,16.4699,16.4791,67039.0
2023-12-26 11:30:00,17.82,17.83,17.81,17.82,30594.0,16.4791,16.4884,16.4699,16.4791,30594.0
2023-12-26 11:35:00,17.82,17.83,17.82,17.83,19456.0,16.4791,16.4884,16.4791,16.4884,19456.0
2023-12-26 11:40:00,17.83,17.84,17.83,17.84,26601.0,16.4884,16.4976,16.4884,16.4976,26601.0
2023-12-26 11:45:00,17.84,17.85,17.83,17.85,68954.0,16.4976,16.5069,16.4884,16.5069,68954.0
2023-12-26 11:50:00,17.85,17.85,17.83,17.84,94038.0,16.5069,16.5069,16.4884,16.4976,94038.0
2023-12-26 11:55:00,17.84,17.85,17.83,17.85,62440.0,16.4976,16.5069,16.4884,16.5069,62440.0
2023-12-26 12:00:00,17.85,17.85,17.83,17.84,55569.0,16.5069,16.5069,16.4884,16.4976,55569.0
2023-12-26 12:05:00,17.84,17.86,17.83,17.85,69791.0,16.4976,16.5161,16.4884,16.5069,69791.0
2023-12-26 12:10:00,17.86,17.86,17.85,17.86,17883.0,16.5161,16.5161,16.5069,16.5161,17883.0
2023-12-26 12:15:00,17.86,17.87,17.85,17.85,147283.0,16.5161,16.5254,16.5069,16.5069,147283.0
2023-12-26 12:20:00,17.86,17.86,17.84,17.84,113398.0,16.5161,16.5161,16.4976,16.4976,113398.0
2023-12-26 12:25:00,17.85,17.85,17.83,17.84,122594.0,16.5069,16.5069,16.4884,16.4976,122594.0
2023-12-26 12:30:00,17.84,17.85,17.83,17.84,57382.0,16.4976,16.5069,16.4884,16.4976,57382.0
2023-12-26 12:35:00,17.84,17.85,17.83,17.85,50893.0,16.4976,16.5069,16.4884,16.5069,50893.0
2023-12-26 12:40:00,17.85,17.86,17.84,17.85,59532.0,16.5069,16.5161,16.4976,16.5069,59532.0
2023-12-26 12:45:00,17.85,17.86,17.84,17.86,58344.0,16.5069,16.5161,16.4976,16.5161,58344.0
2023-12-26 12:50:00,17.86,17.86,17.85,17.86,18491.0,16.5161,16.5161,16.5069,16.5161,18491.0
2023-12-26 12:55:00,17.86,17.86,17.85,17.86,47333.0,16.5161,16.5161,16.5069,16.5161,47333.0
2023-12-26 13:00:00,17.86,17.87,17.85,17.87,30041.0,16.5161,16.5254,16.5069,16.5254,30041.0
2023-12-26 13:05:00,17.87,17.87,17.85,17.86,69875.0,16.5254,16.5254,16.5069,16.5161,69875.0
2023-12-26 13:10:00,17.86,17.86,17.85,17.86,11870.0,16.5161,16.5161,16.5069,16.5161,11870.0
2023-12-26 13:15:00,17.86,17.86,17.85,17.86,50339.0,16.5161,16.5161,16.5069,16.5161,50339.0
2023-12-26 13:20:00,17.86,17.86,17.84,17.86,77762.0,16.5161,16.5161,16.4976,16.5161,77762.0
2023-12-26 13:25:00,17.86,17.86,17.85,17.86,14636.0,16.5161,16.5161,16.5069,16.5161,14636.0
2023-12-26 13:30:00,17.86,17.87,17.85,17.87,27208.0,16.5161,16.5254,16.5069,16.5254,27208.0
2023-12-26 13:35:00,17.87,17.87,17.85,17.86,46982.0,16.5254,16.5254,16.5069,16.5161,46982.0
2023-12-26 13:40:00,17.86,17.86,17.85,17.86,16511.0,16.5161,16.5161,16.5069,16.5161,16511.0
2023-12-26 13:45:00,17.86,17.87,17.85,17.87,39945.0,16.5161,16.5254,16.5069,16.5254,39945.0
2023-12-26 13:50:00,17.87,17.87,17.86,17.86,34734.0,16.5254,16.5254,16.5161,16.5161,34734.0
2023-12-26 13:55:00,17.87,17.87,17.86,17.87,39335.0,16.5254,16.5254,16.5161,16.5254,39335.0
2023-12-26 14:00:00,17.87,17.88,17.86,17.87,45212.0,16.5254,16.5346,16.5161,16.5254,45212.0
2023-12-26 14:05:00,17.88,17.88,17.87,17.88,42553.0,16.5346,16.5346,16.5254,16.5346,42553.0
2023-12-26 14:10:00,17.88,17.89,17.86,17.87,108100.0,16.5346,16.5439,16.5161,16.5254,108100.0
2023-12-26 14:15:00,17.86,17.88,17.86,17.88,32935.0,16.5161,16.5346,16.5161,16.5346,32935.0
2023-12-26 14:20:00,17.88,17.88,17.86,17.87,65517.0,16.5346,16.5346,16.5161,16.5254,65517.0
2023-12-26 14:25:00,17.87,17.87,17.86,17.87,40456.0,16.5254,16.5254,16.5161,16.5254,40456.0
2023-12-26 14:30:00,17.87,17.88,17.86,17.87,41335.0,16.5254,16.5346,16.5161,16.5254,41335.0
2023-12-26 14:35:00,17.88,17.88,17.86,17.87,56707.0,16.5346,16.5346,16.5161,16.5254,56707.0
2023-12-26 14:40:00,17.86,17.87,17.85,17.86,54207.0,16.5161,16.5254,16.5069,16.5161,54207.0
2023-12-26 14:45:00,17.86,17.87,17.85,17.87,29268.0,16.5161,16.5254,16.5069,16.5254,29268.0
2023-12-26 14:50:00,17.87,17.88,17.86,17.88,45719.0,16.5254,16.5346,16.5161,16.5346,45719.0
2023-12-26 14:55:00,17.88,17.88,17.87,17.88,34606.0,16.5346,16.5346,16.5254,16.5346,34606.0
2023-12-26 15:00:00,17.88,17.88,17.85,17.87,105650.0,16.5346,16.5346,16.5069,16.5254,105650.0
2023-12-26 15:05:00,17.87,17.87,17.86,17.87,22226.0,16.5254,16.5254,16.5161,16.5254,22226.0
2023-12-26 15:10:00,17.87,17.87,17.86,17.87,41297.0,16.5254,16.5254,16.5161,16.5254,41297.0
2023-12-26 15:15:00,17.87,17.87,17.85,17.86,130385.0,16.5254,16.5254,16.5069,16.5161,130385.0
2023-12-26 15:20:00,17.86,17.87,17.85,17.87,50313.0,16.5161,16.5254,16.5069,16.5254,50313.0
2023-12-26 15:25:00,17.87,17.89,17.86,17.88,112644.0,16.5254,16.5439,16.5161,16.5346,112644.0
2023-12-26 15:30:00,17.88,17.89,17.87,17.89,39927.0,16.5346,16.5439,16.5254,16.5439,39927.0
2023-12-26 15:35:00,17.89,17.89,17.87,17.88,74844.0,16.5439,16.5439,16.5254,16.5346,74844.0
2023-12-26 15:40:00,17.88,17.88,17.86,17.87,152330.0,16.5346,16.5346,16.5161,16.5254,152330.0
2023-12-26 15:45:00,17.87,17.88,17.86,17.87,193944.0,16.5254,16.5346,16.5161,16.5254,193944.0
2023-12-26 15:50:00,17.86,17.87,17.84,17.85,229827.0,16.5161,16.5254,16.4976,16.5069,229827.0
2023-12-26 15:55:00,17.85,17.86,17.84,17.84,498875.0,16.5069,16.5161,16.4976,16.4976,498875.0
2023-12-27 09:30:00,17.84,17.84,17.72,17.79,162427.0,16.4976,16.4976,16.3866,16.4514,162427.0
2023-12-27 09:35:00,17.8,17.85,17.77,17.85,93757.0,16.4606,16.5069,16.4329,16.5069,93757.0
2023-12-27 09:40:00,17.85,17.86,17.83,17.85,55146.0,16.5069,16.5161,16.4884,16.5069,55146.0
2023-12-27 09:45:00,17.85,17.87,17.84,17.85,229811.0,16.5069,16.5254,16.4976,16.5069,229811.0
2023-12-27 09:50:00,17.85,17.86,17.82,17.86,134994.0,16.5069,16.5161,16.4791,16.5161,134994.0
2023-12-27 09:55:00,17.86,17.87,17.82,17.83,69310.0,16.5161,16.5254,16.4791,16.4884,69310.0
2023-12-27 10:00:00,17.84,17.85,17.83,17.85,43995.0,16.4976,16.5069,16.4884,16.5069,43995.0
2023-12-27 10:05:00,17.85,17.86,17.83,17.86,68804.0,16.5069,16.5161,16.4884,16.5161,68804.0
2023-12-27 10:10:00,17.86,17.87,17.82,17.84,87894.0,16.5161,16.5254,16.4791,16.4976,87894.0
2023-12-27 10:15:00,17.84,17.85,17.82,17.82,100529.0,16.4976,16.5069,16.4791,16.4791,100529.0
2023-12-27 10:20:00,17.82,17.84,17.82,17.84,74171.0,16.4791,16.4976,16.4791,16.4976,74171.0
2023-12-27 10:25:00,17.83,17.84,17.82,17.82,47748.0,16.4884,16.4976,16.4791,16.4791,47748.0
2023-12-27 10:30:00,17.83,17.84,17.82,17.82,52199.0,16.4884,16.4976,16.4791,16.4791,52199.0
2023-12-27 10:35:00,17.82,17.83,17.8,17.82,75785.0,16.4791,16.4884,16.4606,16.4791,75785.0
2023-12-27 10:40:00,17.81,17.82,17.79,17.8,37020.0,16.4699,16.4791,16.4514,16.4606,37020.0
2023-12-27 10:45:00,17.8,17.83,17.79,17.8,68234.0,16.4606,16.4884,16.4514,16.4606,68234.0
2023-12-27 10:50:00,17.8,17.81,17.79,17.8,53873.0,16.4606,16.4699,16.4514,16.4606,53873.0
2023-12-27 10:55:00,17.79,17.81,17.79,17.8,51937.0,16.4514,16.4699,16.4514,16.4606,51937.0
2023-12-27 11:00:00,17.79,17.8,17.77,17.78,67493.0,16.4514,16.4606,16.4329,16.4421,67493.0
2023-12-27 11:05:00,17.77,17.79,17.77,17.78,42017.0,16.4329,16.4514,16.4329,16.4421,42017.0
2023-12-27 11:10:00,17.78,17.78,17.77,17.78,37597.0,16.4421,16.4421,16.4329,16.4421,37597.0
2023-12-27 11:15:00,17.78,17.78,17.76,17.77,41958.0,16.4421,16.4421,16.4236,16.4329,41958.0
2023-12-27 11:20:00,17.76,17.78,17.76,17.78,59386.0,16.4236,16.4421,16.4236,16.4421,59386.0
2023-12-27 11:25:00,17.78,17.78,17.75,17.76,30053.0,16.4421,16.4421,16.4144,16.4236,30053.0
2023-12-27 11:30:00,17.76,17.78,17.75,17.78,54182.0,16.4236,16.4421,16.4144,16.4421,54182.0
2023-12-27 11:35:00,17.77,17.78,17.76,17.77,21663.0,16.4329,16.4421,16.4236,16.4329,21663.0
2023-12-27 11:40:00,17.77,17.79,17.76,17.78,20634.0,16.4329,16.4514,16.4236,16.4421,20634.0
2023-12-27 11:45:00,17.79,17.79,17.77,17.78,37991.0,16.4514,16.4514,16.4329,16.4421,37991.0
2023-12-27 11:50:00,17.78,17.79,17.77,17.79,35684.0,16.4421,16.4514,16.4329,16.4514,35684.0
2023-12-27 11:55:00,17.78,17.79,17.77,17.78,46688.0,16.4421,16.4514,16.4329,16.4421,46688.0
2023-12-27 12:00:00,17.78,17.78,17.76,17.77,72998.0,16.4421,16.4421,16.4236,16.4329,72998.0
2023-12-27 12:05:00,17.77,17.78,17.76,17.78,39054.0,16.4329,16.4421,16.4236,16.4421,39054.0
2023-12-27 12:10:00,17.77,17.78,17.77,17.77,73384.0,16.4329,16.4421,16.4329,16.4329,73384.0
2023-12-27 12:15:00,17.78,17.78,17.75,17.75,110356.0,16.4421,16.4421,16.4144,16.4144,110356.0
2023-12-27 12:20:00,17.76,17.76,17.75,17.75,57258.0,16.4236,16.4236,16.4144,16.4144,57258.0
2023-12-27 12:25:00,17.76,17.76,17.74,17.75,41409.0,16.4236,16.4236,16.4051,16.4144,41409.0
2023-12-27 12:30:00,17.75,17.76,17.74,17.76,35601.0,16.4144,16.4236,16.4051,16.4236,35601.0
2023-12-27 12:35:00,17.75,17.76,17.75,17.76,17617.0,16.4144,16.4236,16.4144,16.4236,17617.0
2023-12-27 12:40:00,17.75,17.76,17.74,17.75,64207.0,16.4144,16.4236,16.4051,16.4144,64207.0
2023-12-27 12:45:00,17.75,17.76,17.74,17.75,40468.0,16.4144,16.4236,16.4051,16.4144,40468.0
2023-12-27 12:50:00,17.75,17.75,17.74,17.75,19604.0,16.4144,16.4144,16.4051,16.4144,19604.0
2023-12-27 12:55:00,17.75,17.76,17.74,17.76,69030.0,16.4144,16.4236,16.4051,16.4236,69030.0
2023-12-27 13:00:00,17.76,17.77,17.75,17.77,32640.0,16.4236,16.4329,16.4144,16.4329,32640.0
2023-12-27 13:05:00,17.77,17.79,17.76,17.78,69854.0,16.4329,16.4514,16.4236,16.4421,69854.0
2023-12-27 13:10:00,17.79,17.79,17.77,17.77,38050.0,16.4514,16.4514,16.4329,16.4329,38050.0
2023-12-27 13:15:00,17.78,17.78,17.76,17.77,80646.0,16.4421,16.4421,16.4236,16.4329,80646.0
2023-12-27 13:20:00,17.77,17.77,17.76,17.76,29271.0,16.4329,16.4329,16.4236,16.4236,29271.0
2023-12-27 13:25:00,17.76,17.77,17.76,17.77,44981.0,16.4236,16.4329,16.4236,16.4329,44981.0
2023-12-27 13:30:00,17.77,17.77,17.75,17.75,41157.0,16.4329,16.4329,16.4144,16.4144,41157.0
2023-12-27 13:35:00,17.75,17.76,17.75,17.76,12281.0,16.4144,16.4236,16.4144,16.4236,12281.0
2023-12-27 13:40:00,17.76,17.76,17.75,17.76,34199.0,16.4236,16.4236,16.4144,16.4236,34199.0
2023-12-27 13:45:00,17.76,17.76,17.74,17.74,15442.0,16.4236,16.4236,16.4051,16.4051,15442.0
2023-12-27 13:50:00,17.75,17.76,17.74,17.74,75867.0,16.4144,16.4236,16.4051,16.4051,75867.0
2023-12-27 13:55:00,17.75,17.75,17.71,17.71,41905.0,16.4144,16.4144,16.3774,16.3774,41905.0
2023-12-27 14:00:00,17.71,17.72,17.68,17.69,88791.0,16.3774,16.3866,16.3497,16.3589,88791.0
2023-12-27 14:05:00,17.68,17.7,17.67,17.69,136875.0,16.3497,16.3682,16.3404,16.3589,136875.0
2023-12-27 14:10:00,17.68,17.69,17.66,17.67,74728.0,16.3497,16.3589,16.3312,16.3404,74728.0
2023-12-27 14:15:00,17.67,17.68,17.66,17.67,118934.0,16.3404,16.3497,16.3312,16.3404,118934.0
2023-12-27 14:20:00,17.68,17.71,17.67,17.71,57169.0,16.3497,16.3774,16.3404,16.3774,57169.0
2023-12-27 14:25:00,17.71,17.71,17.69,17.7,68780.0,16.3774,16.3774,16.3589,16.3682,68780.0
2023-12-27 14:30:00,17.7,17.7,17.68,17.7,80944.0,16.3682,16.3682,16.3497,16.3682,80944.0
2023-12-27 14:35:00,17.7,17.71,17.69,17.71,61655.0,16.3682,16.3774,16.3589,16.3774,61655.0
2023-12-27 14:40:00,17.7,17.71,17.69,17.7,32213.0,16.3682,16.3774,16.3589,16.3682,32213.0
2023-12-27 14:45:00,17.69,17.7,17.69,17.7,28160.0,16.3589,16.3682,16.3589,16.3682,28160.0
2023-12-27 14:50:00,17.7,17.7,17.69,17.7,28049.0,16.3682,16.3682,16.3589,16.3682,28049.0
2023-12-27 14:55:00,17.7,17.7,17.69,17.7,26089.0,16.3682,16.3682,16.3589,16.3682,26089.0
2023-12-27 15:00:00,17.7,17.71,17.69,17.71,64434.0,16.3682,16.3774,16.3589,16.3774,64434.0
2023-12-27 15:05:00,17.71,17.71,17.69,17.71,72503.0,16.3774,16.3774,16.3589,16.3774,72503.0
2023-12-27 15:10:00,17.71,17.72,17.7,17.71,90054.0,16.3774,16.3866,16.3682,16.3774,90054.0
2023-12-27 15:15:00,17.71,17.72,17.71,17.71,50355.0,16.3774,16.3866,16.3774,16.3774,50355.0
2023-12-27 15:20:00,17.71,17.73,17.7,17.73,193537.0,16.3774,16.3959,16.3682,16.3959,193537.0
2023-12-27 15:25:00,17.72,17.73,17.71,17.73,106444.0,16.3866,16.3959,16.3774,16.3959,106444.0
2023-12-27 15:30:00,17.73,17.74,17.72,17.73,90582.0,16.3959,16.4051,16.3866,16.3959,90582.0
2023-12-27 15:35:00,17.73,17.75,17.73,17.73,103683.0,16.3959,16.4144,16.3959,16.3959,103683.0
2023-12-27 15:40:00,17.73,17.74,17.72,17.73,101100.0,16.3959,16.4051,16.3866,16.3959,101100.0
2023-12-27 15:45:00,17.73,17.75,17.72,17.75,227768.0,16.3959,16.4144,16.3866,16.4144,227768.0
2023-12-27 15:50:00,17.74,17.76,17.73,17.76,360537.0,16.4051,16.4236,16.3959,16.4236,360537.0
2023-12-27 15:55:00,17.76,17.78,17.75,17.77,624112.0,16.4236,16.4421,16.4144,16.4329,624112.0
2023-12-28 09:30:00,17.71,17.75,17.7,17.75,176560.0,16.3774,16.4144,16.3682,16.4144,176560.0
2023-12-28 09:35:00,17.75,17.78,17.74,17.77,53795.0,16.4144,16.4421,16.4051,16.4329,53795.0
2023-12-28 09:40:00,17.77,17.78,17.72,17.73,85645.0,16.4329,16.4421,16.3866,16.3959,85645.0
2023-12-28 09:45:00,17.73,17.76,17.72,17.76,75724.0,16.3959,16.4236,16.3866,16.4236,75724.0
2023-12-28 09:50:00,17.76,17.78,17.75,17.77,107436.0,16.4236,16.4421,16.4144,16.4329,107436.0
2023-12-28 09:55:00,17.77,17.79,17.76,17.76,43063.0,16.4329,16.4514,16.4236,16.4236,43063.0
2023-12-28 10:00:00,17.77,17.78,17.75,17.78,50107.0,16.4329,16.4421,16.4144,16.4421,50107.0
2023-12-28 10:05:00,17.78,17.79,17.76,17.78,88415.0,16.4421,16.4514,16.4236,16.4421,88415.0
2023-12-28 10:10:00,17.79,17.8,17.77,17.78,111532.0,16.4514,16.4606,16.4329,16.4421,111532.0
2023-12-28 10:15:00,17.78,17.78,17.76,17.76,31180.0,16.4421,16.4421,16.4236,16.4236,31180.0
2023-12-28 10:20:00,17.77,17.78,17.74,17.74,69603.0,16.4329,16.4421,16.4051,16.4051,69603.0
2023-12-28 10:25:00,17.75,17.76,17.71,17.71,75136.0,16.4144,16.4236,16.3774,16.3774,75136.0
2023-12-28 10:30:00,17.71,17.73,17.71,17.71,86731.0,16.3774,16.3959,16.3774,16.3774,86731.0
2023-12-28 10:35:00,17.71,17.71,17.69,17.69,41412.0,16.3774,16.3774,16.3589,16.3589,41412.0
2023-12-28 10:40:00,17.69,17.71,17.68,17.69,61709.0,16.3589,16.3774,16.3497,16.3589,61709.0
2023-12-28 10:45:00,17.68,17.7,17.67,17.68,99934.0,16.3497,16.3682,16.3404,16.3497,99934.0
2023-12-28 10:50:00,17.68,17.69,17.66,17.66,36537.0,16.3497,16.3589,16.3312,16.3312,36537.0
2023-12-28 10:55:00,17.66,17.67,17.65,17.66,45711.0,16.3312,16.3404,16.3219,16.3312,45711.0
2023-12-28 11:00:00,17.66,17.68,17.65,17.65,60686.0,16.3312,16.3497,16.3219,16.3219,60686.0
2023-12-28 11:05:00,17.66,17.67,17.65,17.66,42113.0,16.3312,16.3404,16.3219,16.3312,42113.0
2023-12-28 11:10:00,17.66,17.68,17.65,17.67,40760.0,16.3312,16.3497,16.3219,16.3404,40760.0
2023-12-28 11:15:00,17.67,17.67,17.65,17.65,39478.0,16.3404,16.3404,16.3219,16.3219,39478.0
2023-12-28 11:20:00,17.65,17.66,17.65,17.65,60783.0,16.3219,16.3312,16.3219,16.3219,60783.0
2023-12-28 11:25:00,17.66,17.67,17.64,17.67,85592.0,16.3312,16.3404,16.3127,16.3404,85592.0
2023-12-28 11:30:00,17.66,17.67,17.65,17.65,48269.0,16.3312,16.3404,16.3219,16.3219,48269.0
2023-12-28 11:35:00,17.66,17.66,17.64,17.66,67548.0,16.3312,16.3312,16.3127,16.3312,67548.0
2023-12-28 11:40:00,17.66,17.67,17.65,17.67,39608.0,16.3312,16.3404,16.3219,16.3404,39608.0
2023-12-28 11:45:00,17.66,17.68,17.66,17.67,45808.0,16.3312,16.3497,16.3312,16.3404,45808.0
2023-12-28 11:50:00,17.68,17.68,17.67,17.67,32659.0,16.3497,16.3497,16.3404,16.3404,32659.0
2023-12-28 11:55:00,17.68,17.68,17.67,17.67,45008.0,16.3497,16.3497,16.3404,16.3404,45008.0
2023-12-28 12:00:00,17.67,17.69,17.67,17.68,112490.0,16.3404,16.3589,16.3404,16.3497,112490.0
2023-12-28 12:05:00,17.68,17.69,17.68,17.69,49709.0,16.3497,16.3589,16.3497,16.3589,49709.0
2023-12-28 12:10:00,17.68,17.7,17.67,17.69,275513.0,16.3497,16.3682,16.3404,16.3589,275513.0
2023-12-28 12:15:00,17.68,17.7,17.67,17.67,115657.0,16.3497,16.3682,16.3404,16.3404,115657.0
2023-12-28 12:20:00,17.68,17.68,17.66,17.66,60703.0,16.3497,16.3497,16.3312,16.3312,60703.0
2023-12-28 12:25:00,17.66,17.67,17.65,17.65,47172.0,16.3312,16.3404,16.3219,16.3219,47172.0
2023-12-28 12:30:00,17.65,17.67,17.65,17.66,53269.0,16.3219,16.3404,16.3219,16.3312,53269.0
2023-12-28 12:35:00,17.65,17.67,17.65,17.66,50059.0,16.3219,16.3404,16.3219,16.3312,50059.0
2023-12-28 12:40:00,17.66,17.67,17.66,17.66,30565.0,16.3312,16.3404,16.3312,16.3312,30565.0
2023-12-28 12:45:00,17.66,17.68,17.66,17.66,34438.0,16.3312,16.3497,16.3312,16.3312,34438.0
2023-12-28 12:50:00,17.66,17.67,17.66,17.66,82541.0,16.3312,16.3404,16.3312,16.3312,82541.0
2023-12-28 12:55:00,17.66,17.66,17.64,17.64,53515.0,16.3312,16.3312,16.3127,16.3127,53515.0
2023-12-28 13:00:00,17.64,17.67,17.62,17.63,77613.0,16.3127,16.3404,16.2942,16.3034,77613.0
2023-12-28 13:05:00,17.63,17.65,17.62,17.64,87264.0,16.3034,16.3219,16.2942,16.3127,87264.0
2023-12-28 13:10:00,17.65,17.65,17.62,17.63,62132.0,16.3219,16.3219,16.2942,16.3034,62132.0
2023-12-28 13:15:00,17.62,17.65,17.62,17.64,52319.0,16.2942,16.3219,16.2942,16.3127,52319.0
2023-12-28 13:20:00,17.65,17.67,17.65,17.66,87356.0,16.3219,16.3404,16.3219,16.3312,87356.0
2023-12-28 13:25:00,17.66,17.67,17.64,17.65,79004.0,16.3312,16.3404,16.3127,16.3219,79004.0
2023-12-28 13:30:00,17.64,17.66,17.64,17.66,34509.0,16.3127,16.3312,16.3127,16.3312,34509.0
2023-12-28 13:35:00,17.66,17.68,17.65,17.66,69239.0,16.3312,16.3497,16.3219,16.3312,69239.0
2023-12-28 13:40:00,17.67,17.67,17.65,17.66,48882.0,16.3404,16.3404,16.3219,16.3312,48882.0
2023-12-28 13:45:00,17.66,17.67,17.65,17.65,58005.0,16.3312,16.3404,16.3219,16.3219,58005.0
2023-12-28 13:50:00,17.65,17.67,17.65,17.66,39469.0,16.3219,16.3404,16.3219,16.3312,39469.0
2023-12-28 13:55:00,17.65,17.66,17.65,17.66,8754.0,16.3219,16.3312,16.3219,16.3312,8754.0
2023-12-28 14:00:00,17.66,17.68,17.65,17.68,50155.0,16.3312,16.3497,16.3219,16.3497,50155.0
2023-12-28 14:05:00,17.68,17.68,17.66,17.68,93539.0,16.3497,16.3497,16.3312,16.3497,93539.0
2023-12-28 14:10:00,17.67,17.69,17.67,17.68,72068.0,16.3404,16.3589,16.3404,16.3497,72068.0
2023-12-28 14:15:00,17.68,17.68,17.67,17.68,26723.0,16.3497,16.3497,16.3404,16.3497,26723.0
2023-12-28 14:20:00,17.67,17.69,17.67,17.68,32859.0,16.3404,16.3589,16.3404,16.3497,32859.0
2023-12-28 14:25:00,17.68,17.69,17.68,17.69,18014.0,16.3497,16.3589,16.3497,16.3589,18014.0
2023-12-28 14:30:00,17.69,17.69,17.67,17.69,52101.0,16.3589,16.3589,16.3404,16.3589,52101.0
2023-12-28 14:35:00,17.69,17.69,17.68,17.69,52574.0,16.3589,16.3589,16.3497,16.3589,52574.0
2023-12-28 14:40:00,17.68,17.69,17.68,17.69,44675.0,16.3497,16.3589,16.3497,16.3589,44675.0
2023-12-28 14:45:00,17.68,17.69,17.67,17.69,49581.0,16.3497,16.3589,16.3404,16.3589,49581.0
2023-12-28 14:50:00,17.69,17.69,17.68,17.68,29192.0,16.3589,16.3589,16.3497,16.3497,29192.0
2023-12-28 14:55:00,17.69,17.69,17.67,17.68,49609.0,16.3589,16.3589,16.3404,16.3497,49609.0
2023-12-28 15:00:00,17.68,17.69,17.67,17.69,35157.0,16.3497,16.3589,16.3404,16.3589,35157.0
2023-12-28 15:05:00,17.69,17.69,17.68,17.69,98802.0,16.3589,16.3589,16.3497,16.3589,98802.0
2023-12-28 15:10:00,17.69,17.69,17.67,17.68,82236.0,16.3589,16.3589,16.3404,16.3497,82236.0
2023-12-28 15:15:00,17.68,17.69,17.67,17.68,81793.0,16.3497,16.3589,16.3404,16.3497,81793.0
2023-12-28 15:20:00,17.69,17.69,17.67,17.69,95659.0,16.3589,16.3589,16.3404,16.3589,95659.0
2023-12-28 15:25:00,17.69,17.69,17.68,17.69,27953.0,16.3589,16.3589,16.3497,16.3589,27953.0
2023-12-28 15:30:00,17.69,17.69,17.68,17.69,54443.0,16.3589,16.3589,16.3497,16.3589,54443.0
2023-12-28 15:35:00,17.69,17.69,17.68,17.69,46940.0,16.3589,16.3589,16.3497,16.3589,46940.0
2023-12-28 15:40:00,17.69,17.69,17.68,17.69,39544.0,16.3589,16.3589,16.3497,16.3589,39544.0
2023-12-28 15:45:00,17.69,17.69,17.67,17.69,214142.0,16.3589,16.3589,16.3404,16.3589,214142.0
2023-12-28 15:50:00,17.68,17.7,17.67,17.7,321774.0,16.3497,16.3682,16.3404,16.3682,321774.0
2023-12-28 15:55:00,17.69,17.7,17.68,17.7,475932.0,16.3589,16.3682,16.3497,16.3682,475932.0
2023-12-29 09:30:00,17.7,17.7,17.62,17.68,162576.0,16.3682,16.3682,16.2942,16.3497,162576.0
2023-12-29 09:35:00,17.68,17.69,17.65,17.69,70985.0,16.3497,16.3589,16.3219,16.3589,70985.0
2023-12-29 09:40:00,17.68,17.68,17.63,17.64,44462.0,16.3497,16.3497,16.3034,16.3127,44462.0
2023-12-29 09:45:00,17.63,17.67,17.63,17.64,53247.0,16.3034,16.3404,16.3034,16.3127,53247.0
2023-12-29 09:50:00,17.64,17.65,17.63,17.64,68361.0,16.3127,16.3219,16.3034,16.3127,68361.0
2023-12-29 09:55:00,17.65,17.65,17.62,17.64,60161.0,16.3219,16.3219,16.2942,16.3127,60161.0
2023-12-29 10:00:00,17.64,17.65,17.63,17.64,90178.0,16.3127,16.3219,16.3034,16.3127,90178.0
2023-12-29 10:05:00,17.63,17.65,17.61,17.62,268846.0,16.3034,16.3219,16.2849,16.2942,268846.0
2023-12-29 10:10:00,17.61,17.62,17.6,17.62,82146.0,16.2849,16.2942,16.2757,16.2942,82146.0
2023-12-29 10:15:00,17.61,17.63,17.6,17.63,83896.0,16.2849,16.3034,16.2757,16.3034,83896.0
2023-12-29 10:20:00,17.63,17.63,17.61,17.62,52478.0,16.3034,16.3034,16.2849,16.2942,52478.0
2023-12-29 10:25:00,17.63,17.63,17.61,17.61,45535.0,16.3034,16.3034,16.2849,16.2849,45535.0
2023-12-29 10:30:00,17.62,17.63,17.61,17.62,91719.0,16.2942,16.3034,16.2849,16.2942,91719.0
2023-12-29 10:35:00,17.62,17.64,17.61,17.64,46629.0,16.2942,16.3127,16.2849,16.3127,46629.0
2023-12-29 10:40:00,17.64,17.65,17.63,17.64,55519.0,16.3127,16.3219,16.3034,16.3127,55519.0
2023-12-29 10:45:00,17.64,17.64,17.6,17.64,95610.0,16.3127,16.3127,16.2757,16.3127,95610.0
2023-12-29 10:50:00,17.64,17.64,17.6,17.6,82987.0,16.3127,16.3127,16.2757,16.2757,82987.0
2023-12-29 10:55:00,17.61,17.63,17.6,17.62,50694.0,16.2849,16.3034,16.2757,16.2942,50694.0
2023-12-29 11:00:00,17.62,17.65,17.61,17.64,92004.0,16.2942,16.3219,16.2849,16.3127,92004.0
2023-12-29 11:05:00,17.64,17.65,17.63,17.64,52466.0,16.3127,16.3219,16.3034,16.3127,52466.0
2023-12-29 11:10:00,17.64,17.65,17.63,17.64,206493.0,16.3127,16.3219,16.3034,16.3127,206493.0
2023-12-29 11:15:00,17.64,17.65,17.62,17.65,73923.0,16.3127,16.3219,16.2942,16.3219,73923.0
2023-12-29 11:20:00,17.65,17.66,17.64,17.64,50807.0,16.3219,16.3312,16.3127,16.3127,50807.0
2023-12-29 11:25:00,17.64,17.66,17.64,17.64,65740.0,16.3127,16.3312,16.3127,16.3127,65740.0
2023-12-29 11:30:00,17.64,17.66,17.64,17.64,51485.0,16.3127,16.3312,16.3127,16.3127,51485.0
2023-12-29 11:35:00,17.64,17.65,17.63,17.64,55322.0,16.3127,16.3219,16.3034,16.3127,55322.0
2023-12-29 11:40:00,17.65,17.66,17.63,17.64,38294.0,16.3219,16.3312,16.3034,16.3127,38294.0
2023-12-29 11:45:00,17.63,17.64,17.6,17.6,155206.0,16.3034,16.3127,16.2757,16.2757,155206.0
2023-12-29 11:50:00,17.6,17.61,17.59,17.59,61093.0,16.2757,16.2849,16.2664,16.2664,61093.0
2023-12-29 11:55:00,17.6,17.6,17.58,17.58,41638.0,16.2757,16.2757,16.2572,16.2572,41638.0
2023-12-29 12:00:00,17.58,17.6,17.57,17.57,89912.0,16.2572,16.2757,16.2479,16.2479,89912.0
2023-12-29 12:05:00,17.57,17.59,17.56,17.59,106164.0,16.2479,16.2664,16.2387,16.2664,106164.0
2023-12-29 12:10:00,17.58,17.59,17.57,17.57,57554.0,16.2572,16.2664,16.2479,16.2479,57554.0
2023-12-29 12:15:00,17.57,17.59,17.57,17.59,63260.0,16.2479,16.2664,16.2479,16.2664,63260.0
2023-12-29 12:20:00,17.59,17.59,17.57,17.58,55420.0,16.2664,16.2664,16.2479,16.2572,55420.0
2023-12-29 12:25:00,17.59,17.6,17.58,17.6,53142.0,16.2664,16.2757,16.2572,16.2757,53142.0
2023-12-29 12:30:00,17.59,17.59,17.58,17.59,23736.0,16.2664,16.2664,16.2572,16.2664,23736.0
2023-12-29 12:35:00,17.58,17.59,17.58,17.59,11802.0,16.2572,16.2664,16.2572,16.2664,11802.0
2023-12-29 12:40:00,17.59,17.6,17.58,17.6,42180.0,16.2664,16.2757,16.2572,16.2757,42180.0
2023-12-29 12:45:00,17.6,17.61,17.58,17.59,66189.0,16.2757,16.2849,16.2572,16.2664,66189.0
2023-12-29 12:50:00,17.59,17.59,17.58,17.59,17279.0,16.2664,16.2664,16.2572,16.2664,17279.0
2023-12-29 12:55:00,17.59,17.62,17.58,17.62,117666.0,16.2664,16.2942,16.2572,16.2942,117666.0
2023-12-29 13:00:00,17.62,17.63,17.61,17.63,119659.0,16.2942,16.3034,16.2849,16.3034,119659.0
2023-12-29 13:05:00,17.63,17.63,17.62,17.63,73646.0,16.3034,16.3034,16.2942,16.3034,73646.0
2023-12-29 13:10:00,17.63,17.64,17.62,17.64,65593.0,16.3034,16.3127,16.2942,16.3127,65593.0
2023-12-29 13:15:00,17.64,17.64,17.6,17.6,162780.0,16.3127,16.3127,16.2757,16.2757,162780.0
2023-12-29 13:20:00,17.61,17.61,17.59,17.61,82518.0,16.2849,16.2849,16.2664,16.2849,82518.0
2023-12-29 13:25:00,17.61,17.61,17.59,17.6,48726.0,16.2849,16.2849,16.2664,16.2757,48726.0
2023-12-29 13:30:00,17.6,17.61,17.59,17.61,57333.0,16.2757,16.2849,16.2664,16.2849,57333.0
2023-12-29 13:35:00,17.61,17.61,17.6,17.61,38781.0,16.2849,16.2849,16.2757,16.2849,38781.0
2023-12-29 13:40:00,17.61,17.61,17.6,17.61,22386.0,16.2849,16.2849,16.2757,16.2849,22386.0
2023-12-29 13:45:00,17.61,17.61,17.6,17.61,26353.0,16.2849,16.2849,16.2757,16.2849,26353.0
2023-12-29 13:50:00,17.61,17.61,17.59,17.59,52738.0,16.2849,16.2849,16.2664,16.2664,52738.0
2023-12-29 13:55:00,17.59,17.6,17.58,17.58,40550.0,16.2664,16.2757,16.2572,16.2572,40550.0
2023-12-29 14:00:00,17.58,17.6,17.58,17.6,211099.0,16.2572,16.2757,16.2572,16.2757,211099.0
2023-12-29 14:05:00,17.6,17.62,17.59,17.6,81065.0,16.2757,16.2942,16.2664,16.2757,81065.0
2023-12-29 14:10:00,17.61,17.62,17.6,17.62,39523.0,16.2849,16.2942,16.2757,16.2942,39523.0
2023-12-29 14:15:00,17.61,17.62,17.6,17.6,74985.0,16.2849,16.2942,16.2757,16.2757,74985.0
2023-12-29 14:20:00,17.61,17.61,17.59,17.6,61956.0,16.2849,16.2849,16.2664,16.2757,61956.0
2023-12-29 14:25:00,17.6,17.6,17.58,17.58,47084.0,16.2757,16.2757,16.2572,16.2572,47084.0
2023-12-29 14:30:00,17.58,17.61,17.58,17.6,159776.0,16.2572,16.2849,16.2572,16.2757,159776.0
2023-12-29 14:35:00,17.59,17.6,17.59,17.6,43311.0,16.2664,16.2757,16.2664,16.2757,43311.0
2023-12-29 14:40:00,17.6,17.61,17.59,17.61,44444.0,16.2757,16.2849,16.2664,16.2849,44444.0
2023-12-29 14:45:00,17.61,17.61,17.6,17.61,21079.0,16.2849,16.2849,16.2757,16.2849,21079.0
2023-12-29 14:50:00,17.6,17.61,17.6,17.61,26824.0,16.2757,16.2849,16.2757,16.2849,26824.0
2023-12-29 14:55:00,17.61,17.61,17.6,17.61,27279.0,16.2849,16.2849,16.2757,16.2849,27279.0
2023-12-29 15:00:00,17.6,17.61,17.6,17.6,19142.0,16.2757,16.2849,16.2757,16.2757,19142.0
2023-12-29 15:05:00,17.6,17.62,17.59,17.62,170012.0,16.2757,16.2942,16.2664,16.2942,170012.0
2023-12-29 15:10:00,17.62,17.64,17.61,17.63,112335.0,16.2942,16.3127,16.2849,16.3034,112335.0
2023-12-29 15:15:00,17.63,17.64,17.61,17.62,135058.0,16.3034,16.3127,16.2849,16.2942,135058.0
2023-12-29 15:20:00,17.62,17.62,17.6,17.62,141749.0,16.2942,16.2942,16.2757,16.2942,141749.0
2023-12-29 15:25:00,17.61,17.64,17.61,17.63,166022.0,16.2849,16.3127,16.2849,16.3034,166022.0
2023-12-29 15:30:00,17.62,17.64,17.62,17.64,51397.0,16.2942,16.3127,16.2942,16.3127,51397.0
2023-12-29 15:35:00,17.63,17.64,17.63,17.64,41761.0,16.3034,16.3127,16.3034,16.3127,41761.0
2023-12-29 15:40:00,17.64,17.64,17.62,17.62,170055.0,16.3127,16.3127,16.2942,16.2942,170055.0
2023-12-29 15:45:00,17.62,17.62,17.6,17.61,127818.0,16.2942,16.2942,16.2757,16.2849,127818.0
2023-12-29 15:50:00,17.61,17.62,17.59,17.6,451774.0,16.2849,16.2942,16.2664,16.2757,451774.0
2023-12-29 15:55:00,17.61,17.65,17.6,17.64,531889.0,16.2849,16.3219,16.2757,16.3127,531889.0
2024-01-02 09:30:00,17.7,17.75,17.69,17.74,254991.0,16.3682,16.4144,16.3589,16.4051,254991.0
2024-01-02 09:35:00,17.75,17.75,17.67,17.69,345638.0,16.4144,16.4144,16.3404,16.3589,345638.0
2024-01-02 09:40:00,17.69,17.75,17.68,17.75,152681.0,16.3589,16.4144,16.3497,16.4144,152681.0
2024-01-02 09:45:00,17.75,17.79,17.73,17.78,111986.0,16.4144,16.4514,16.3959,16.4421,111986.0
2024-01-02 09:50:00,17.78,17.81,17.77,17.8,90351.0,16.4421,16.4699,16.4329,16.4606,90351.0
2024-01-02 09:55:00,17.8,17.83,17.8,17.8,133592.0,16.4606,16.4884,16.4606,16.4606,133592.0
2024-01-02 10:00:00,17.8,17.84,17.79,17.82,90181.0,16.4606,16.4976,16.4514,16.4791,90181.0
2024-01-02 10:05:00,17.82,17.84,17.81,17.82,125311.0,16.4791,16.4976,16.4699,16.4791,125311.0
2024-01-02 10:10:00,17.82,17.83,17.77,17.78,144839.0,16.4791,16.4884,16.4329,16.4421,144839.0
2024-01-02 10:15:00,17.78,17.79,17.75,17.79,53906.0,16.4421,16.4514,16.4144,16.4514,53906.0
2024-01-02 10:20:00,17.79,17.81,17.77,17.77,77490.0,16.4514,16.4699,16.4329,16.4329,77490.0
2024-01-02 10:25:00,17.77,17.8,17.76,17.8,71025.0,16.4329,16.4606,16.4236,16.4606,71025.0
2024-01-02 10:30:00,17.79,17.8,17.77,17.79,63974.0,16.4514,16.4606,16.4329,16.4514,63974.0
2024-01-02 10:35:00,17.79,17.81,17.78,17.8,123508.0,16.4514,16.4699,16.4421,16.4606,123508.0
2024-01-02 10:40:00,17.8,17.83,17.8,17.81,52515.0,16.4606,16.4884,16.4606,16.4699,52515.0
2024-01-02 10:45:00,17.82,17.86,17.81,17.86,155475.0,16.4791,16.5161,16.4699,16.5161,155475.0
2024-01-02 10:50:00,17.86,17.87,17.81,17.82,357327.0,16.5161,16.5254,16.4699,16.4791,357327.0
2024-01-02 10:55:00,17.82,17.84,17.82,17.82,133222.0,16.4791,16.4976,16.4791,16.4791,133222.0
2024-01-02 11:00:00,17.82,17.85,17.82,17.85,41332.0,16.4791,16.5069,16.4791,16.5069,41332.0
2024-01-02 11:05:00,17.84,17.85,17.82,17.85,97449.0,16.4976,16.5069,16.4791,16.5069,97449.0
2024-01-02 11:10:00,17.85,17.85,17.82,17.84,70883.0,16.5069,16.5069,16.4791,16.4976,70883.0
2024-01-02 11:15:00,17.84,17.84,17.81,17.82,36148.0,16.4976,16.4976,16.4699,16.4791,36148.0
2024-01-02 11:20:00,17.81,17.82,17.8,17.82,70252.0,16.4699,16.4791,16.4606,16.4791,70252.0
2024-01-02 11:25:00,17.81,17.82,17.79,17.8,83888.0,16.4699,16.4791,16.4514,16.4606,83888.0
2024-01-02 11:30:00,17.79,17.8,17.79,17.8,60716.0,16.4514,16.4606,16.4514,16.4606,60716.0
2024-01-02 11:35:00,17.8,17.8,17.79,17.79,67460.0,16.4606,16.4606,16.4514,16.4514,67460.0
2024-01-02 11:40:00,17.79,17.81,17.79,17.8,76232.0,16.4514,16.4699,16.4514,16.4606,76232.0
2024-01-02 11:45:00,17.81,17.84,17.8,17.82,60453.0,16.4699,16.4976,16.4606,16.4791,60453.0
2024-01-02 11:50:00,17.82,17.83,17.81,17.82,48100.0,16.4791,16.4884,16.4699,16.4791,48100.0
2024-01-02 11:55:00,17.82,17.82,17.81,17.82,41863.0,16.4791,16.4791,16.4699,16.4791,41863.0
2024-01-02 12:00:00,17.82,17.83,17.81,17.81,52527.0,16.4791,16.4884,16.4699,16.4699,52527.0
2024-01-02 12:05:00,17.81,17.82,17.8,17.8,93999.0,16.4699,16.4791,16.4606,16.4606,93999.0
2024-01-02 12:10:00,17.8,17.82,17.79,17.81,117353.0,16.4606,16.4791,16.4514,16.4699,117353.0
2024-01-02 12:15:00,17.82,17.83,17.81,17.82,38991.0,16.4791,16.4884,16.4699,16.4791,38991.0
2024-01-02 12:20:00,17.83,17.84,17.81,17.84,89606.0,16.4884,16.4976,16.4699,16.4976,89606.0
2024-01-02 12:25:00,17.83,17.85,17.83,17.85,59862.0,16.4884,16.5069,16.4884,16.5069,59862.0
2024-01-02 12:30:00,17.85,17.86,17.84,17.86,95968.0,16.5069,16.5161,16.4976,16.5161,95968.0
2024-01-02 12:35:00,17.86,17.86,17.85,17.85,27193.0,16.5161,16.5161,16.5069,16.5069,27193.0
2024-01-02 12:40:00,17.85,17.87,17.84,17.87,136632.0,16.5069,16.5254,16.4976,16.5254,136632.0
2024-01-02 12:45:00,17.87,17.87,17.84,17.86,107178.0,16.5254,16.5254,16.4976,16.5161,107178.0
2024-01-02 12:50:00,17.85,17.87,17.85,17.87,29648.0,16.5069,16.5254,16.5069,16.5254,29648.0
2024-01-02 12:55:00,17.86,17.87,17.86,17.87,27703.0,16.5161,16.5254,16.5161,16.5254,27703.0
2024-01-02 13:00:00,17.86,17.88,17.85,17.87,110499.0,16.5161,16.5346,16.5069,16.5254,110499.0
2024-01-02 13:05:00,17.88,17.88,17.86,17.86,37557.0,16.5346,16.5346,16.5161,16.5161,37557.0
2024-01-02 13:10:00,17.86,17.89,17.86,17.88,57157.0,16.5161,16.5439,16.5161,16.5346,57157.0
2024-01-02 13:15:00,17.89,17.9,17.88,17.89,41633.0,16.5439,16.5531,16.5346,16.5439,41633.0
2024-01-02 13:20:00,17.89,17.9,17.86,17.88,80329.0,16.5439,16.5531,16.5161,16.5346,80329.0
2024-01-02 13:25:00,17.88,17.88,17.85,17.86,41882.0,16.5346,16.5346,16.5069,16.5161,41882.0
2024-01-02 13:30:00,17.85,17.86,17.85,17.85,31143.0,16.5069,16.5161,16.5069,16.5069,31143.0
2024-01-02 13:35:00,17.86,17.86,17.83,17.83,67529.0,16.5161,16.5161,16.4884,16.4884,67529.0
2024-01-02 13:40:00,17.83,17.84,17.82,17.83,91917.0,16.4884,16.4976,16.4791,16.4884,91917.0
2024-01-02 13:45:00,17.84,17.85,17.83,17.84,111918.0,16.4976,16.5069,16.4884,16.4976,111918.0
2024-01-02 13:50:00,17.85,17.85,17.83,17.84,56129.0,16.5069,16.5069,16.4884,16.4976,56129.0
2024-01-02 13:55:00,17.83,17.85,17.83,17.84,118616.0,16.4884,16.5069,16.4884,16.4976,118616.0
2024-01-02 14:00:00,17.84,17.84,17.81,17.82,98586.0,16.4976,16.4976,16.4699,16.4791,98586.0
2024-01-02 14:05:00,17.82,17.83,17.8,17.82,69549.0,16.4791,16.4884,16.4606,16.4791,69549.0
2024-01-02 14:10:00,17.82,17.82,17.8,17.8,49327.0,16.4791,16.4791,16.4606,16.4606,49327.0
2024-01-02 14:15:00,17.8,17.82,17.8,17.8,59547.0,16.4606,16.4791,16.4606,16.4606,59547.0
2024-01-02 14:20:00,17.8,17.82,17.79,17.82,93589.0,16.4606,16.4791,16.4514,16.4791,93589.0
2024-01-02 14:25:00,17.81,17.82,17.8,17.82,67487.0,16.4699,16.4791,16.4606,16.4791,67487.0
2024-01-02 14:30:00,17.81,17.83,17.8,17.8,112499.0,16.4699,16.4884,16.4606,16.4606,112499.0
2024-01-02 14:35:00,17.8,17.81,17.79,17.79,46744.0,16.4606,16.4699,16.4514,16.4514,46744.0
2024-01-02 14:40:00,17.8,17.81,17.79,17.8,100294.0,16.4606,16.4699,16.4514,16.4606,100294.0
2024-01-02 14:45:00,17.8,17.81,17.79,17.8,86049.0,16.4606,16.4699,16.4514,16.4606,86049.0
2024-01-02 14:50:00,17.8,17.82,17.79,17.8,117257.0,16.4606,16.4791,16.4514,16.4606,117257.0
2024-01-02 14:55:00,17.8,17.81,17.8,17.8,74702.0,16.4606,16.4699,16.4606,16.4606,74702.0
2024-01-02 15:00:00,17.8,17.81,17.78,17.8,131186.0,16.4606,16.4699,16.4421,16.4606,131186.0
2024-01-02 15:05:00,17.8,17.81,17.78,17.8,134648.0,16.4606,16.4699,16.4421,16.4606,134648.0
2024-01-02 15:10:00,17.8,17.81,17.79,17.79,90547.0,16.4606,16.4699,16.4514,16.4514,90547.0
2024-01-02 15:15:00,17.8,17.82,17.79,17.82,101276.0,16.4606,16.4791,16.4514,16.4791,101276.0
2024-01-02 15:20:00,17.82,17.83,17.8,17.82,161329.0,16.4791,16.4884,16.4606,16.4791,161329.0
2024-01-02 15:25:00,17.82,17.82,17.79,17.8,132327.0,16.4791,16.4791,16.4514,16.4606,132327.0
2024-01-02 15:30:00,17.8,17.8,17.77,17.78,128872.0,16.4606,16.4606,16.4329,16.4421,128872.0
2024-01-02 15:35:00,17.79,17.79,17.77,17.78,171864.0,16.4514,16.4514,16.4329,16.4421,171864.0
2024-01-02 15:40:00,17.78,17.78,17.75,17.78,266910.0,16.4421,16.4421,16.4144,16.4421,266910.0
2024-01-02 15:45:00,17.78,17.78,17.77,17.78,115379.0,16.4421,16.4421,16.4329,16.4421,115379.0
2024-01-02 15:50:00,17.78,17.8,17.77,17.8,580566.0,16.4421,16.4606,16.4329,16.4606,580566.0
2024-01-02 15:55:00,17.8,17.84,17.79,17.83,1107409.0,16.4606,16.4976,16.4514,16.4884,1107409.0
2024-01-03 09:30:00,17.81,17.87,17.78,17.79,284571.0,16.4699,16.5254,16.4421,16.4514,284571.0
2024-01-03 09:35:00,17.78,17.82,17.76,17.8,272019.0,16.4421,16.4791,16.4236,16.4606,272019.0
2024-01-03 09:40:00,17.8,17.83,17.79,17.82,150891.0,16.4606,16.4884,16.4514,16.4791,150891.0
2024-01-03 09:45:00,17.81,17.84,17.79,17.81,194302.0,16.4699,16.4976,16.4514,16.4699,194302.0
2024-01-03 09:50:00,17.82,17.83,17.8,17.82,165474.0,16.4791,16.4884,16.4606,16.4791,165474.0
2024-01-03 09:55:00,17.82,17.86,17.81,17.84,106063.0,16.4791,16.5161,16.4699,16.4976,106063.0
2024-01-03 10:00:00,17.83,17.89,17.82,17.87,141257.0,16.4884,16.5439,16.4791,16.5254,141257.0
2024-01-03 10:05:00,17.88,17.91,17.87,17.9,114837.0,16.5346,16.5624,16.5254,16.5531,114837.0
2024-01-03 10:10:00,17.9,17.93,17.88,17.91,130557.0,16.5531,16.5808,16.5346,16.5624,130557.0
2024-01-03 10:15:00,17.91,17.93,17.88,17.93,133204.0,16.5624,16.5808,16.5346,16.5808,133204.0
2024-01-03 10:20:00,17.93,17.94,17.92,17.93,140794.0,16.5808,16.5901,16.5716,16.5808,140794.0
2024-01-03 10:25:00,17.92,17.94,17.91,17.91,72964.0,16.5716,16.5901,16.5624,16.5624,72964.0
2024-01-03 10:30:00,17.92,17.95,17.91,17.94,83089.0,16.5716,16.5993,16.5624,16.5901,83089.0
2024-01-03 10:35:00,17.93,17.94,17.91,17.93,104566.0,16.5808,16.5901,16.5624,16.5808,104566.0
2024-01-03 10:40:00,17.94,17.94,17.9,17.91,128104.0,16.5901,16.5901,16.5531,16.5624,128104.0
2024-01-03 10:45:00,17.91,17.93,17.9,17.91,91886.0,16.5624,16.5808,16.5531,16.5624,91886.0
2024-01-03 10:50:00,17.91,17.92,17.9,17.91,59310.0,16.5624,16.5716,16.5531,16.5624,59310.0
2024-01-03 10:55:00,17.91,17.92,17.9,17.9,63534.0,16.5624,16.5716,16.5531,16.5531,63534.0
2024-01-03 11:00:00,17.91,17.92,17.9,17.91,51042.0,16.5624,16.5716,16.5531,16.5624,51042.0
2024-01-03 11:05:00,17.91,17.92,17.89,17.91,277307.0,16.5624,16.5716,16.5439,16.5624,277307.0
2024-01-03 11:10:00,17.92,17.96,17.91,17.94,177569.0,16.5716,16.6086,16.5624,16.5901,177569.0
2024-01-03 11:15:00,17.95,17.95,17.91,17.91,148653.0,16.5993,16.5993,16.5624,16.5624,148653.0
2024-01-03 11:20:00,17.92,17.95,17.91,17.95,129328.0,16.5716,16.5993,16.5624,16.5993,129328.0
2024-01-03 11:25:00,17.94,17.96,17.93,17.93,241418.0,16.5901,16.6086,16.5808,16.5808,241418.0
2024-01-03 11:30:00,17.93,17.94,17.92,17.92,113570.0,16.5808,16.5901,16.5716,16.5716,113570.0
2024-01-03 11:35:00,17.93,17.94,17.91,17.94,127755.0,16.5808,16.5901,16.5624,16.5901,127755.0
2024-01-03 11:40:00,17.94,17.94,17.92,17.93,187810.0,16.5901,16.5901,16.5716,16.5808,187810.0
2024-01-03 11:45:00,17.94,17.95,17.92,17.95,116778.0,16.5901,16.5993,16.5716,16.5993,116778.0
2024-01-03 11:50:00,17.94,17.96,17.93,17.93,136779.0,16.5901,16.6086,16.5808,16.5808,136779.0
2024-01-03 11:55:00,17.94,17.94,17.92,17.94,162952.0,16.5901,16.5901,16.5716,16.5901,162952.0
2024-01-03 12:00:00,17.94,17.95,17.93,17.94,77767.0,16.5901,16.5993,16.5808,16.5901,77767.0
2024-01-03 12:05:00,17.94,17.95,17.94,17.95,47985.0,16.5901,16.5993,16.5901,16.5993,47985.0
2024-01-03 12:10:00,17.94,17.95,17.94,17.95,71613.0,16.5901,16.5993,16.5901,16.5993,71613.0
2024-01-03 12:15:00,17.95,17.95,17.94,17.94,47385.0,16.5993,16.5993,16.5901,16.5901,47385.0
2024-01-03 12:20:00,17.94,17.95,17.94,17.95,36784.0,16.5901,16.5993,16.5901,16.5993,36784.0
2024-01-03 12:25:00,17.95,17.95,17.94,17.94,106446.0,16.5993,16.5993,16.5901,16.5901,106446.0
2024-01-03 12:30:00,17.95,17.95,17.93,17.95,52428.0,16.5993,16.5993,16.5808,16.5993,52428.0
2024-01-03 12:35:00,17.95,17.97,17.94,17.96,119623.0,16.5993,16.6178,16.5901,16.6086,119623.0
2024-01-03 12:40:00,17.96,17.99,17.96,17.98,99740.0,16.6086,16.6363,16.6086,16.6271,99740.0
2024-01-03 12:45:00,17.98,17.99,17.98,17.99,45485.0,16.6271,16.6363,16.6271,16.6363,45485.0
2024-01-03 12:50:00,17.98,17.99,17.97,17.99,62808.0,16.6271,16.6363,16.6178,16.6363,62808.0
2024-01-03 12:55:00,17.98,18.0,17.98,17.99,68669.0,16.6271,16.6456,16.6271,16.6363,68669.0
2024-01-03 13:00:00,18.0,18.03,17.99,18.02,274295.0,16.6456,16.6733,16.6363,16.6641,274295.0
2024-01-03 13:05:00,18.03,18.04,18.02,18.03,114011.0,16.6733,16.6826,16.6641,16.6733,114011.0
2024-01-03 13:10:00,18.02,18.04,18.02,18.04,75128.0,16.6641,16.6826,16.6641,16.6826,75128.0
2024-01-03 13:15:00,18.04,18.04,18.03,18.04,11698.0,16.6826,16.6826,16.6733,16.6826,11698.0
2024-01-03 13:20:00,18.04,18.06,18.03,18.05,86830.0,16.6826,16.7011,16.6733,16.6918,86830.0
2024-01-03 13:25:00,18.05,18.05,18.04,18.05,37478.0,16.6918,16.6918,16.6826,16.6918,37478.0
2024-01-03 13:30:00,18.04,18.05,18.03,18.04,72766.0,16.6826,16.6918,16.6733,16.6826,72766.0
2024-01-03 13:35:00,18.05,18.05,18.03,18.04,44130.0,16.6918,16.6918,16.6733,16.6826,44130.0
2024-01-03 13:40:00,18.04,18.05,18.03,18.05,77781.0,16.6826,16.6918,16.6733,16.6918,77781.0
2024-01-03 13:45:00,18.05,18.06,18.04,18.06,71322.0,16.6918,16.7011,16.6826,16.7011,71322.0
2024-01-03 13:50:00,18.05,18.06,18.05,18.05,41601.0,16.6918,16.7011,16.6918,16.6918,41601.0
2024-01-03 13:55:00,18.05,18.06,18.04,18.05,64191.0,16.6918,16.7011,16.6826,16.6918,64191.0
2024-01-03 14:00:00,18.05,18.07,18.04,18.05,96843.0,16.6918,16.7103,16.6826,16.6918,96843.0
2024-01-03 14:05:00,18.05,18.06,18.04,18.05,50718.0,16.6918,16.7011,16.6826,16.6918,50718.0
2024-01-03 14:10:00,18.05,18.08,18.04,18.04,160504.0,16.6918,16.7196,16.6826,16.6826,160504.0
2024-01-03 14:15:00,18.05,18.07,18.04,18.07,99725.0,16.6918,16.7103,16.6826,16.7103,99725.0
2024-01-03 14:20:00,18.07,18.08,18.05,18.07,64015.0,16.7103,16.7196,16.6918,16.7103,64015.0
2024-01-03 14:25:00,18.07,18.12,18.06,18.11,183530.0,16.7103,16.7566,16.7011,16.7473,183530.0
2024-01-03 14:30:00,18.11,18.13,18.09,18.12,120053.0,16.7473,16.7658,16.7288,16.7566,120053.0
2024-01-03 14:35:00,18.12,18.12,18.09,18.11,73081.0,16.7566,16.7566,16.7288,16.7473,73081.0
2024-01-03 14:40:00,18.11,18.12,18.1,18.11,83277.0,16.7473,16.7566,16.7381,16.7473,83277.0
2024-01-03 14:45:00,18.11,18.13,18.09,18.11,139896.0,16.7473,16.7658,16.7288,16.7473,139896.0
2024-01-03 14:50:00,18.11,18.12,18.1,18.11,97371.0,16.7473,16.7566,16.7381,16.7473,97371.0
2024-01-03 14:55:00,18.11,18.12,18.09,18.09,74018.0,16.7473,16.7566,16.7288,16.7288,74018.0
2024-01-03 15:00:00,18.09,18.09,18.06,18.07,100826.0,16.7288,16.7288,16.7011,16.7103,100826.0
2024-01-03 15:05:00,18.07,18.08,18.06,18.07,122405.0,16.7103,16.7196,16.7011,16.7103,122405.0
2024-01-03 15:10:00,18.07,18.09,18.05,18.06,123427.0,16.7103,16.7288,16.6918,16.7011,123427.0
2024-01-03 15:15:00,18.05,18.07,18.04,18.05,118760.0,16.6918,16.7103,16.6826,16.6918,118760.0
2024-01-03 15:20:00,18.06,18.07,18.05,18.05,97597.0,16.7011,16.7103,16.6918,16.6918,97597.0
2024-01-03 15:25:00,18.05,18.06,18.03,18.05,207440.0,16.6918,16.7011,16.6733,16.6918,207440.0
2024-01-03 15:30:00,18.05,18.08,18.04,18.07,198775.0,16.6918,16.7196,16.6826,16.7103,198775.0
2024-01-03 15:35:00,18.07,18.07,18.05,18.07,150966.0,16.7103,16.7103,16.6918,16.7103,150966.0
2024-01-03 15:40:00,18.07,18.08,18.05,18.05,143489.0,16.7103,16.7196,16.6918,16.6918,143489.0
2024-01-03 15:45:00,18.05,18.08,18.05,18.06,284771.0,16.6918,16.7196,16.6918,16.7011,284771.0
2024-01-03 15:50:00,18.06,18.07,18.01,18.02,547135.0,16.7011,16.7103,16.6548,16.6641,547135.0
2024-01-03 15:55:00,18.02,18.05,18.01,18.05,877984.0,16.6641,16.6918,16.6548,16.6918,877984.0
2024-01-04 09:30:00,18.15,18.19,18.1,18.18,268370.0,16.7843,16.8213,16.7381,16.812,268370.0
2024-01-04 09:35:00,18.18,18.2,18.14,18.18,132682.0,16.812,16.8305,16.775,16.812,132682.0
2024-01-04 09:40:00,18.18,18.23,18.16,18.2,188699.0,16.812,16.8583,16.7935,16.8305,188699.0
2024-01-04 09:45:00,18.21,18.22,18.16,18.16,171059.0,16.8398,16.849,16.7935,16.7935,171059.0
2024-01-04 09:50:00,18.16,18.23,18.16,18.21,85355.0,16.7935,16.8583,16.7935,16.8398,85355.0
2024-01-04 09:55:00,18.21,18.24,18.2,18.23,79912.0,16.8398,16.8675,16.8305,16.8583,79912.0
2024-01-04 10:00:00,18.23,18.24,18.21,18.23,87100.0,16.8583,16.8675,16.8398,16.8583,87100.0
2024-01-04 10:05:00,18.23,18.23,18.17,18.21,221449.0,16.8583,16.8583,16.8028,16.8398,221449.0
2024-01-04 10:10:00,18.21,18.21,18.17,18.19,112355.0,16.8398,16.8398,16.8028,16.8213,112355.0
2024-01-04 10:15:00,18.19,18.2,18.16,18.18,131802.0,16.8213,16.8305,16.7935,16.812,131802.0
2024-01-04 10:20:00,18.18,18.19,18.15,18.15,76357.0,16.812,16.8213,16.7843,16.7843,76357.0
2024-01-04 10:25:00,18.15,18.17,18.15,18.16,76348.0,16.7843,16.8028,16.7843,16.7935,76348.0
2024-01-04 10:30:00,18.15,18.17,18.14,18.16,134032.0,16.7843,16.8028,16.775,16.7935,134032.0
2024-01-04 10:35:00,18.16,18.17,18.12,18.13,95286.0,16.7935,16.8028,16.7566,16.7658,95286.0
2024-01-04 10:40:00,18.12,18.16,18.11,18.16,105674.0,16.7566,16.7935,16.7473,16.7935,105674.0
2024-01-04 10:45:00,18.16,18.16,18.13,18.14,71491.0,16.7935,16.7935,16.7658,16.775,71491.0
2024-01-04 10:50:00,18.14,18.14,18.11,18.13,153954.0,16.775,16.775,16.7473,16.7658,153954.0
2024-01-04 10:55:00,18.12,18.14,18.11,18.11,125032.0,16.7566,16.775,16.7473,16.7473,125032.0
2024-01-04 11:00:00,18.11,18.11,18.07,18.07,128901.0,16.7473,16.7473,16.7103,16.7103,128901.0
2024-01-04 11:05:00,18.07,18.09,18.07,18.09,59425.0,16.7103,16.7288,16.7103,16.7288,59425.0
2024-01-04 11:10:00,18.08,18.1,18.08,18.1,47054.0,16.7196,16.7381,16.7196,16.7381,47054.0
2024-01-04 11:15:00,18.1,18.1,18.07,18.07,80555.0,16.7381,16.7381,16.7103,16.7103,80555.0
2024-01-04 11:20:00,18.07,18.09,18.07,18.07,82059.0,16.7103,16.7288,16.7103,16.7103,82059.0
2024-01-04 11:25:00,18.07,18.08,18.06,18.07,90002.0,16.7103,16.7196,16.7011,16.7103,90002.0
2024-01-04 11:30:00,18.06,18.07,18.04,18.05,117100.0,16.7011,16.7103,16.6826,16.6918,117100.0
2024-01-04 11:35:00,18.05,18.07,18.03,18.07,185010.0,16.6918,16.7103,16.6733,16.7103,185010.0
2024-01-04 11:40:00,18.07,18.07,18.02,18.03,95077.0,16.7103,16.7103,16.6641,16.6733,95077.0
2024-01-04 11:45:00,18.03,18.04,18.01,18.03,114987.0,16.6733,16.6826,16.6548,16.6733,114987.0
2024-01-04 11:50:00,18.03,18.04,18.01,18.04,55541.0,16.6733,16.6826,16.6548,16.6826,55541.0
2024-01-04 11:55:00,18.04,18.06,18.03,18.04,118635.0,16.6826,16.7011,16.6733,16.6826,118635.0
2024-01-04 12:00:00,18.04,18.04,18.01,18.02,51126.0,16.6826,16.6826,16.6548,16.6641,51126.0
2024-01-04 12:05:00,18.02,18.02,18.01,18.02,66034.0,16.6641,16.6641,16.6548,16.6641,66034.0
2024-01-04 12:10:00,18.02,18.02,17.99,18.01,94045.0,16.6641,16.6641,16.6363,16.6548,94045.0
2024-01-04 12:15:00,18.0,18.04,18.0,18.03,119512.0,16.6456,16.6826,16.6456,16.6733,119512.0
2024-01-04 12:20:00,18.04,18.04,18.0,18.01,91519.0,16.6826,16.6826,16.6456,16.6548,91519.0
2024-01-04 12:25:00,18.0,18.03,18.0,18.01,49184.0,16.6456,16.6733,16.6456,16.6548,49184.0
2024-01-04 12:30:00,18.02,18.02,17.99,18.0,41455.0,16.6641,16.6641,16.6363,16.6456,41455.0
2024-01-04 12:35:00,18.01,18.01,17.99,18.0,44804.0,16.6548,16.6548,16.6363,16.6456,44804.0
2024-01-04 12:40:00,18.0,18.02,17.99,18.0,41760.0,16.6456,16.6641,16.6363,16.6456,41760.0
2024-01-04 12:45:00,18.0,18.02,17.99,18.02,93238.0,16.6456,16.6641,16.6363,16.6641,93238.0
2024-01-04 12:50:00,18.02,18.03,18.01,18.03,30450.0,16.6641,16.6733,16.6548,16.6733,30450.0
2024-01-04 12:55:00,18.02,18.02,18.01,18.02,32359.0,16.6641,16.6641,16.6548,16.6641,32359.0
2024-01-04 13:00:00,18.02,18.02,17.99,18.0,57806.0,16.6641,16.6641,16.6363,16.6456,57806.0
2024-01-04 13:05:00,18.0,18.02,17.99,18.02,77745.0,16.6456,16.6641,16.6363,16.6641,77745.0
2024-01-04 13:10:00,18.01,18.01,18.0,18.01,30639.0,16.6548,16.6548,16.6456,16.6548,30639.0
2024-01-04 13:15:00,18.01,18.01,17.99,18.01,68506.0,16.6548,16.6548,16.6363,16.6548,68506.0
2024-01-04 13:20:00,18.0,18.01,17.99,18.0,58093.0,16.6456,16.6548,16.6363,16.6456,58093.0
2024-01-04 13:25:00,18.0,18.0,17.98,17.99,59440.0,16.6456,16.6456,16.6271,16.6363,59440.0
2024-01-04 13:30:00,17.98,17.99,17.97,17.98,38253.0,16.6271,16.6363,16.6178,16.6271,38253.0
2024-01-04 13:35:00,17.98,17.98,17.95,17.96,64797.0,16.6271,16.6271,16.5993,16.6086,64797.0
2024-01-04 13:40:00,17.96,17.97,17.96,17.96,222776.0,16.6086,16.6178,16.6086,16.6086,222776.0
2024-01-04 13:45:00,17.97,17.97,17.96,17.97,31315.0,16.6178,16.6178,16.6086,16.6178,31315.0
2024-01-04 13:50:00,17.97,17.99,17.96,17.97,88920.0,16.6178,16.6363,16.6086,16.6178,88920.0
2024-01-04 13:55:00,17.97,17.98,17.96,17.97,58375.0,16.6178,16.6271,16.6086,16.6178,58375.0
2024-01-04 14:00:00,17.97,17.99,17.96,17.98,66205.0,16.6178,16.6363,16.6086,16.6271,66205.0
2024-01-04 14:05:00,17.98,17.99,17.97,17.98,50978.0,16.6271,16.6363,16.6178,16.6271,50978.0
2024-01-04 14:10:00,17.98,17.98,17.96,17.98,56627.0,16.6271,16.6271,16.6086,16.6271,56627.0
2024-01-04 14:15:00,17.98,17.98,17.96,17.96,88128.0,16.6271,16.6271,16.6086,16.6086,88128.0
2024-01-04 14:20:00,17.96,17.97,17.95,17.96,108601.0,16.6086,16.6178,16.5993,16.6086,108601.0
2024-01-04 14:25:00,17.95,17.97,17.95,17.96,48414.0,16.5993,16.6178,16.5993,16.6086,48414.0
2024-01-04 14:30:00,17.96,17.97,17.95,17.96,40212.0,16.6086,16.6178,16.5993,16.6086,40212.0
2024-01-04 14:35:00,17.96,17.96,17.93,17.94,70917.0,16.6086,16.6086,16.5808,16.5901,70917.0
2024-01-04 14:40:00,17.94,17.94,17.92,17.93,70679.0,16.5901,16.5901,16.5716,16.5808,70679.0
2024-01-04 14:45:00,17.93,17.93,17.91,17.93,96349.0,16.5808,16.5808,16.5624,16.5808,96349.0
2024-01-04 14:50:00,17.93,17.95,17.93,17.95,74532.0,16.5808,16.5993,16.5808,16.5993,74532.0
2024-01-04 14:55:00,17.95,17.95,17.93,17.94,84862.0,16.5993,16.5993,16.5808,16.5901,84862.0
2024-01-04 15:00:00,17.94,17.94,17.91,17.91,64166.0,16.5901,16.5901,16.5624,16.5624,64166.0
2024-01-04 15:05:00,17.92,17.94,17.91,17.94,73792.0,16.5716,16.5901,16.5624,16.5901,73792.0
2024-01-04 15:10:00,17.94,17.94,17.93,17.94,53179.0,16.5901,16.5901,16.5808,16.5901,53179.0
2024-01-04 15:15:00,17.94,17.94,17.91,17.91,96909.0,16.5901,16.5901,16.5624,16.5624,96909.0
2024-01-04 15:20:00,17.91,17.92,17.9,17.91,89488.0,16.5624,16.5716,16.5531,16.5624,89488.0
2024-01-04 15:25:00,17.91,17.92,17.9,17.91,69093.0,16.5624,16.5716,16.5531,16.5624,69093.0
2024-01-04 15:30:00,17.91,17.92,17.9,17.92,149112.0,16.5624,16.5716,16.5531,16.5716,149112.0
2024-01-04 15:35:00,17.91,17.94,17.91,17.94,174841.0,16.5624,16.5901,16.5624,16.5901,174841.0
2024-01-04 15:40:00,17.94,17.94,17.92,17.93,126718.0,16.5901,16.5901,16.5716,16.5808,126718.0
2024-01-04 15:45:00,17.93,17.93,17.91,17.91,217704.0,16.5808,16.5808,16.5624,16.5624,217704.0
2024-01-04 15:50:00,17.91,17.92,17.9,17.92,228979.0,16.5624,16.5716,16.5531,16.5716,228979.0
2024-01-04 15:55:00,17.92,17.96,17.91,17.95,876993.0,16.5716,16.6086,16.5624,16.5993,876993.0
2024-01-05 09:30:00,18.02,18.05,17.97,18.01,164079.0,16.6641,16.6918,16.6178,16.6548,164079.0
2024-01-05 09:35:00,18.0,18.01,17.96,17.99,188927.0,16.6456,16.6548,16.6086,16.6363,188927.0
2024-01-05 09:40:00,17.99,18.01,17.96,18.0,157341.0,16.6363,16.6548,16.6086,16.6456,157341.0
2024-01-05 09:45:00,18.0,18.03,17.99,18.02,86639.0,16.6456,16.6733,16.6363,16.6641,86639.0
2024-01-05 09:50:00,18.01,18.03,18.0,18.01,48368.0,16.6548,16.6733,16.6456,16.6548,48368.0
2024-01-05 09:55:00,18.01,18.03,18.0,18.03,49040.0,16.6548,16.6733,16.6456,16.6733,49040.0
2024-01-05 10:00:00,18.03,18.06,18.02,18.05,155058.0,16.6733,16.7011,16.6641,16.6918,155058.0
2024-01-05 10:05:00,18.05,18.11,18.05,18.1,110026.0,16.6918,16.7473,16.6918,16.7381,110026.0
2024-01-05 10:10:00,18.1,18.11,18.05,18.07,237169.0,16.7381,16.7473,16.6918,16.7103,237169.0
2024-01-05 10:15:00,18.07,18.08,18.06,18.07,246028.0,16.7103,16.7196,16.7011,16.7103,246028.0
2024-01-05 10:20:00,18.07,18.1,18.07,18.1,136088.0,16.7103,16.7381,16.7103,16.7381,136088.0
2024-01-05 10:25:00,18.1,18.11,18.08,18.08,126836.0,16.7381,16.7473,16.7196,16.7196,126836.0
2024-01-05 10:30:00,18.08,18.09,18.05,18.09,94884.0,16.7196,16.7288,16.6918,16.7288,94884.0
2024-01-05 10:35:00,18.08,18.08,18.04,18.04,66512.0,16.7196,16.7196,16.6826,16.6826,66512.0
2024-01-05 10:40:00,18.04,18.04,18.02,18.03,57986.0,16.6826,16.6826,16.6641,16.6733,57986.0
2024-01-05 10:45:00,18.02,18.02,18.0,18.02,72037.0,16.6641,16.6641,16.6456,16.6641,72037.0
2024-01-05 10:50:00,18.02,18.04,18.0,18.04,81010.0,16.6641,16.6826,16.6456,16.6826,81010.0
2024-01-05 10:55:00,18.04,18.05,18.03,18.03,104282.0,16.6826,16.6918,16.6733,16.6733,104282.0
2024-01-05 11:00:00,18.03,18.05,18.03,18.05,102015.0,16.6733,16.6918,16.6733,16.6918,102015.0
2024-01-05 11:05:00,18.05,18.05,18.03,18.04,119337.0,16.6918,16.6918,16.6733,16.6826,119337.0
2024-01-05 11:10:00,18.04,18.06,18.03,18.05,55642.0,16.6826,16.7011,16.6733,16.6918,55642.0
2024-01-05 11:15:00,18.06,18.07,18.01,18.01,132119.0,16.7011,16.7103,16.6548,16.6548,132119.0
2024-01-05 11:20:00,18.02,18.02,18.0,18.01,125230.0,16.6641,16.6641,16.6456,16.6548,125230.0
2024-01-05 11:25:00,18.01,18.02,18.0,18.02,26961.0,16.6548,16.6641,16.6456,16.6641,26961.0
2024-01-05 11:30:00,18.02,18.02,18.0,18.0,69363.0,16.6641,16.6641,16.6456,16.6456,69363.0
2024-01-05 11:35:00,18.01,18.01,17.99,18.0,71941.0,16.6548,16.6548,16.6363,16.6456,71941.0
2024-01-05 11:40:00,18.0,18.01,17.99,18.01,39817.0,16.6456,16.6548,16.6363,16.6548,39817.0
2024-01-05 11:45:00,18.01,18.02,17.99,18.01,72274.0,16.6548,16.6641,16.6363,16.6548,72274.0
2024-01-05 11:50:00,18.02,18.02,18.0,18.02,50763.0,16.6641,16.6641,16.6456,16.6641,50763.0
2024-01-05 11:55:00,18.01,18.02,18.0,18.02,50006.0,16.6548,16.6641,16.6456,16.6641,50006.0
2024-01-05 12:00:00,18.02,18.02,17.98,17.98,56266.0,16.6641,16.6641,16.6271,16.6271,56266.0
2024-01-05 12:05:00,17.98,17.99,17.95,17.95,100225.0,16.6271,16.6363,16.5993,16.5993,100225.0
2024-01-05 12:10:00,17.96,17.97,17.94,17.96,225266.0,16.6086,16.6178,16.5901,16.6086,225266.0
2024-01-05 12:15:00,17.96,17.97,17.94,17.95,64859.0,16.6086,16.6178,16.5901,16.5993,64859.0
2024-01-05 12:20:00,17.94,17.95,17.94,17.94,59667.0,16.5901,16.5993,16.5901,16.5901,59667.0
2024-01-05 12:25:00,17.94,17.95,17.93,17.93,48002.0,16.5901,16.5993,16.5808,16.5808,48002.0
2024-01-05 12:30:00,17.94,17.95,17.91,17.91,105809.0,16.5901,16.5993,16.5624,16.5624,105809.0
2024-01-05 12:35:00,17.91,17.93,17.91,17.92,77383.0,16.5624,16.5808,16.5624,16.5716,77383.0
2024-01-05 12:40:00,17.92,17.93,17.92,17.93,29151.0,16.5716,16.5808,16.5716,16.5808,29151.0
2024-01-05 12:45:00,17.92,17.93,17.92,17.92,17508.0,16.5716,16.5808,16.5716,16.5716,17508.0
2024-01-05 12:50:00,17.93,17.94,17.92,17.94,62291.0,16.5808,16.5901,16.5716,16.5901,62291.0
2024-01-05 12:55:00,17.94,17.94,17.93,17.94,14240.0,16.5901,16.5901,16.5808,16.5901,14240.0
2024-01-05 13:00:00,17.93,17.93,17.89,17.89,102839.0,16.5808,16.5808,16.5439,16.5439,102839.0
2024-01-05 13:05:00,17.89,17.9,17.87,17.88,66158.0,16.5439,16.5531,16.5254,16.5346,66158.0
2024-01-05 13:10:00,17.87,17.89,17.87,17.88,119043.0,16.5254,16.5439,16.5254,16.5346,119043.0
2024-01-05 13:15:00,17.89,17.89,17.87,17.87,33276.0,16.5439,16.5439,16.5254,16.5254,33276.0
2024-01-05 13:20:00,17.88,17.89,17.87,17.88,81692.0,16.5346,16.5439,16.5254,16.5346,81692.0
2024-01-05 13:25:00,17.88,17.9,17.87,17.89,154510.0,16.5346,16.5531,16.5254,16.5439,154510.0
2024-01-05 13:30:00,17.89,17.92,17.89,17.91,79912.0,16.5439,16.5716,16.5439,16.5624,79912.0
2024-01-05 13:35:00,17.91,17.96,17.9,17.96,167775.0,16.5624,16.6086,16.5531,16.6086,167775.0
2024-01-05 13:40:00,17.96,17.96,17.94,17.95,74081.0,16.6086,16.6086,16.5901,16.5993,74081.0
2024-01-05 13:45:00,17.95,17.97,17.94,17.94,74739.0,16.5993,16.6178,16.5901,16.5901,74739.0
2024-01-05 13:50:00,17.95,17.95,17.93,17.93,35789.0,16.5993,16.5993,16.5808,16.5808,35789.0
2024-01-05 13:55:00,17.93,17.97,17.93,17.96,76775.0,16.5808,16.6178,16.5808,16.6086,76775.0
2024-01-05 14:00:00,17.97,17.99,17.96,17.99,32895.0,16.6178,16.6363,16.6086,16.6363,32895.0
2024-01-05 14:05:00,17.99,18.0,17.98,18.0,21309.0,16.6363,16.6456,16.6271,16.6456,21309.0
2024-01-05 14:10:00,18.0,18.01,17.99,18.01,88088.0,16.6456,16.6548,16.6363,16.6548,88088.0
2024-01-05 14:15:00,18.01,18.01,17.99,17.99,44773.0,16.6548,16.6548,16.6363,16.6363,44773.0
2024-01-05 14:20:00,17.99,18.0,17.98,18.0,67866.0,16.6363,16.6456,16.6271,16.6456,67866.0
2024-01-05 14:25:00,18.0,18.0,17.98,17.98,54947.0,16.6456,16.6456,16.6271,16.6271,54947.0
2024-01-05 14:30:00,17.99,18.0,17.97,17.98,31828.0,16.6363,16.6456,16.6178,16.6271,31828.0
2024-01-05 14:35:00,17.98,18.0,17.97,18.0,56197.0,16.6271,16.6456,16.6178,16.6456,56197.0
2024-01-05 14:40:00,18.0,18.0,17.96,17.96,65240.0,16.6456,16.6456,16.6086,16.6086,65240.0
2024-01-05 14:45:00,17.96,17.97,17.96,17.96,32742.0,16.6086,16.6178,16.6086,16.6086,32742.0
2024-01-05 14:50:00,17.96,17.97,17.92,17.92,48423.0,16.6086,16.6178,16.5716,16.5716,48423.0
2024-01-05 14:55:00,17.93,17.95,17.92,17.94,180193.0,16.5808,16.5993,16.5716,16.5901,180193.0
2024-01-05 15:00:00,17.94,17.95,17.93,17.95,74436.0,16.5901,16.5993,16.5808,16.5993,74436.0
2024-01-05 15:05:00,17.95,17.98,17.94,17.98,129625.0,16.5993,16.6271,16.5901,16.6271,129625.0
2024-01-05 15:10:00,17.98,18.0,17.96,17.99,126591.0,16.6271,16.6456,16.6086,16.6363,126591.0
2024-01-05 15:15:00,17.98,18.0,17.98,17.98,188639.0,16.6271,16.6456,16.6271,16.6271,188639.0
2024-01-05 15:20:00,17.98,18.01,17.97,17.98,152806.0,16.6271,16.6548,16.6178,16.6271,152806.0
2024-01-05 15:25:00,17.97,17.98,17.95,17.96,51079.0,16.6178,16.6271,16.5993,16.6086,51079.0
2024-01-05 15:30:00,17.96,17.97,17.93,17.96,109149.0,16.6086,16.6178,16.5808,16.6086,109149.0
2024-01-05 15:35:00,17.96,17.97,17.95,17.96,87941.0,16.6086,16.6178,16.5993,16.6086,87941.0
2024-01-05 15:40:00,17.96,17.98,17.95,17.98,144582.0,16.6086,16.6271,16.5993,16.6271,144582.0
2024-01-05 15:45:00,17.98,18.0,17.97,18.0,219163.0,16.6271,16.6456,16.6178,16.6456,219163.0
2024-01-05 15:50:00,18.0,18.02,17.99,18.02,274398.0,16.6456,16.6641,16.6363,16.6641,274398.0
2024-01-05 15:55:00,18.02,18.02,18.0,18.01,992273.0,16.6641,16.6641,16.6456,16.6548,992273.0
2024-01-08 09:30:00,17.89,17.92,17.84,17.89,266601.0,16.5439,16.5716,16.4976,16.5439,266601.0
2024-01-08 09:35:00,17.89,17.92,17.84,17.85,168389.0,16.5439,16.5716,16.4976,16.5069,168389.0
2024-01-08 09:40:00,17.85,17.87,17.79,17.81,308011.0,16.5069,16.5254,16.4514,16.4699,308011.0
2024-01-08 09:45:00,17.82,17.85,17.81,17.84,136641.0,16.4791,16.5069,16.4699,16.4976,136641.0
2024-01-08 09:50:00,17.84,17.86,17.83,17.84,354458.0,16.4976,16.5161,16.4884,16.4976,354458.0
2024-01-08 09:55:00,17.84,17.86,17.83,17.84,157892.0,16.4976,16.5161,16.4884,16.4976,157892.0
2024-01-08 10:00:00,17.85,17.85,17.79,17.82,313638.0,16.5069,16.5069,16.4514,16.4791,313638.0
2024-01-08 10:05:00,17.82,17.84,17.8,17.82,225552.0,16.4791,16.4976,16.4606,16.4791,225552.0
2024-01-08 10:10:00,17.82,17.85,17.81,17.83,413925.0,16.4791,16.5069,16.4699,16.4884,413925.0
2024-01-08 10:15:00,17.83,17.86,17.82,17.85,126287.0,16.4884,16.5161,16.4791,16.5069,126287.0
2024-01-08 10:20:00,17.85,17.87,17.83,17.87,195828.0,16.5069,16.5254,16.4884,16.5254,195828.0
2024-01-08 10:25:00,17.87,17.9,17.86,17.9,151478.0,16.5254,16.5531,16.5161,16.5531,151478.0
2024-01-08 10:30:00,17.9,17.93,17.9,17.91,127735.0,16.5531,16.5808,16.5531,16.5624,127735.0
2024-01-08 10:35:00,17.91,17.92,17.9,17.91,61290.0,16.5624,16.5716,16.5531,16.5624,61290.0
2024-01-08 10:40:00,17.91,17.93,17.89,17.91,105111.0,16.5624,16.5808,16.5439,16.5624,105111.0
2024-01-08 10:45:00,17.91,17.93,17.9,17.93,120614.0,16.5624,16.5808,16.5531,16.5808,120614.0
2024-01-08 10:50:00,17.93,17.93,17.89,17.89,66272.0,16.5808,16.5808,16.5439,16.5439,66272.0
2024-01-08 10:55:00,17.9,17.94,17.9,17.94,108365.0,16.5531,16.5901,16.5531,16.5901,108365.0
2024-01-08 11:00:00,17.94,17.95,17.92,17.93,124304.0,16.5901,16.5993,16.5716,16.5808,124304.0
2024-01-08 11:05:00,17.93,17.96,17.92,17.96,57913.0,16.5808,16.6086,16.5716,16.6086,57913.0
2024-01-08 11:10:00,17.96,17.98,17.95,17.96,138600.0,16.6086,16.6271,16.5993,16.6086,138600.0
2024-01-08 11:15:00,17.96,17.97,17.95,17.97,67309.0,16.6086,16.6178,16.5993,16.6178,67309.0
2024-01-08 11:20:00,17.96,18.0,17.96,18.0,214854.0,16.6086,16.6456,16.6086,16.6456,214854.0
2024-01-08 11:25:00,18.0,18.03,17.99,18.03,80139.0,16.6456,16.6733,16.6363,16.6733,80139.0
2024-01-08 11:30:00,18.03,18.04,17.99,18.0,131782.0,16.6733,16.6826,16.6363,16.6456,131782.0
2024-01-08 11:35:00,18.0,18.02,17.98,18.02,164688.0,16.6456,16.6641,16.6271,16.6641,164688.0
2024-01-08 11:40:00,18.02,18.02,17.99,18.0,179563.0,16.6641,16.6641,16.6363,16.6456,179563.0
2024-01-08 11:45:00,18.0,18.02,17.97,17.98,126209.0,16.6456,16.6641,16.6178,16.6271,126209.0
2024-01-08 11:50:00,17.98,18.01,17.98,18.01,49180.0,16.6271,16.6548,16.6271,16.6548,49180.0
2024-01-08 11:55:00,18.01,18.01,17.99,18.0,112547.0,16.6548,16.6548,16.6363,16.6456,112547.0
2024-01-08 12:00:00,18.0,18.01,17.99,18.01,103587.0,16.6456,16.6548,16.6363,16.6548,103587.0
2024-01-08 12:05:00,18.01,18.01,17.97,18.0,87887.0,16.6548,16.6548,16.6178,16.6456,87887.0
2024-01-08 12:10:00,18.0,18.0,17.98,17.99,97167.0,16.6456,16.6456,16.6271,16.6363,97167.0
2024-01-08 12:15:00,17.98,18.0,17.98,18.0,50449.0,16.6271,16.6456,16.6271,16.6456,50449.0
2024-01-08 12:20:00,18.0,18.0,17.98,17.98,76014.0,16.6456,16.6456,16.6271,16.6271,76014.0
2024-01-08 12:25:00,17.98,18.0,17.98,17.99,50176.0,16.6271,16.6456,16.6271,16.6363,50176.0
2024-01-08 12:30:00,18.0,18.0,17.97,17.97,77878.0,16.6456,16.6456,16.6178,16.6178,77878.0
2024-01-08 12:35:00,17.98,17.98,17.97,17.98,22785.0,16.6271,16.6271,16.6178,16.6271,22785.0
2024-01-08 12:40:00,17.98,17.98,17.97,17.98,59615.0,16.6271,16.6271,16.6178,16.6271,59615.0
2024-01-08 12:45:00,17.98,17.98,17.96,17.96,50108.0,16.6271,16.6271,16.6086,16.6086,50108.0
2024-01-08 12:50:00,17.96,17.99,17.96,17.98,116945.0,16.6086,16.6363,16.6086,16.6271,116945.0
2024-01-08 12:55:00,17.98,17.99,17.96,17.99,101380.0,16.6271,16.6363,16.6086,16.6363,101380.0
2024-01-08 13:00:00,17.98,18.02,17.98,18.02,89779.0,16.6271,16.6641,16.6271,16.6641,89779.0
2024-01-08 13:05:00,18.02,18.02,18.0,18.0,95576.0,16.6641,16.6641,16.6456,16.6456,95576.0
2024-01-08 13:10:00,18.01,18.01,17.98,18.01,76833.0,16.6548,16.6548,16.6271,16.6548,76833.0
2024-01-08 13:15:00,18.01,18.01,17.97,17.98,59779.0,16.6548,16.6548,16.6178,16.6271,59779.0
2024-01-08 13:20:00,17.98,17.99,17.97,17.98,48413.0,16.6271,16.6363,16.6178,16.6271,48413.0
2024-01-08 13:25:00,17.98,17.99,17.98,17.98,22949.0,16.6271,16.6363,16.6271,16.6271,22949.0
2024-01-08 13:30:00,17.98,18.0,17.98,18.0,43891.0,16.6271,16.6456,16.6271,16.6456,43891.0
2024-01-08 13:35:00,18.0,18.0,17.97,17.98,125327.0,16.6456,16.6456,16.6178,16.6271,125327.0
2024-01-08 13:40:00,17.98,17.99,17.97,17.98,44726.0,16.6271,16.6363,16.6178,16.6271,44726.0
2024-01-08 13:45:00,17.98,18.0,17.97,18.0,132740.0,16.6271,16.6456,16.6178,16.6456,132740.0
2024-01-08 13:50:00,18.0,18.03,17.98,18.03,133709.0,16.6456,16.6733,16.6271,16.6733,133709.0
2024-01-08 13:55:00,18.03,18.03,17.99,17.99,126294.0,16.6733,16.6733,16.6363,16.6363,126294.0
2024-01-08 14:00:00,17.99,18.01,17.98,18.0,115960.0,16.6363,16.6548,16.6271,16.6456,115960.0
2024-01-08 14:05:00,18.0,18.01,17.99,18.01,128286.0,16.6456,16.6548,16.6363,16.6548,128286.0
2024-01-08 14:10:00,18.01,18.03,18.0,18.03,105597.0,16.6548,16.6733,16.6456,16.6733,105597.0
2024-01-08 14:15:00,18.03,18.04,18.01,18.03,121924.0,16.6733,16.6826,16.6548,16.6733,121924.0
2024-01-08 14:20:00,18.03,18.03,18.01,18.03,74663.0,16.6733,16.6733,16.6548,16.6733,74663.0
2024-01-08 14:25:00,18.03,18.04,18.02,18.04,50727.0,16.6733,16.6826,16.6641,16.6826,50727.0
2024-01-08 14:30:00,18.04,18.06,18.03,18.04,87045.0,16.6826,16.7011,16.6733,16.6826,87045.0
2024-01-08 14:35:00,18.05,18.06,18.04,18.05,97396.0,16.6918,16.7011,16.6826,16.6918,97396.0
2024-01-08 14:40:00,18.05,18.08,18.04,18.07,144390.0,16.6918,16.7196,16.6826,16.7103,144390.0
2024-01-08 14:45:00,18.06,18.07,18.05,18.05,40481.0,16.7011,16.7103,16.6918,16.6918,40481.0
2024-01-08 14:50:00,18.06,18.06,18.04,18.05,156364.0,16.7011,16.7011,16.6826,16.6918,156364.0
2024-01-08 14:55:00,18.05,18.09,18.04,18.07,342719.0,16.6918,16.7288,16.6826,16.7103,342719.0
2024-01-08 15:00:00,18.07,18.08,18.05,18.05,61165.0,16.7103,16.7196,16.6918,16.6918,61165.0
2024-01-08 15:05:00,18.05,18.06,18.04,18.05,68758.0,16.6918,16.7011,16.6826,16.6918,68758.0
2024-01-08 15:10:00,18.05,18.05,18.04,18.05,53166.0,16.6918,16.6918,16.6826,16.6918,53166.0
2024-01-08 15:15:00,18.05,18.06,18.04,18.05,103336.0,16.6918,16.7011,16.6826,16.6918,103336.0
2024-01-08 15:20:00,18.06,18.08,18.05,18.07,137197.0,16.7011,16.7196,16.6918,16.7103,137197.0
2024-01-08 15:25:00,18.07,18.08,18.06,18.07,133259.0,16.7103,16.7196,16.7011,16.7103,133259.0
2024-01-08 15:30:00,18.07,18.09,18.07,18.07,142834.0,16.7103,16.7288,16.7103,16.7103,142834.0
2024-01-08 15:35:00,18.07,18.09,18.07,18.09,127876.0,16.7103,16.7288,16.7103,16.7288,127876.0
2024-01-08 15:40:00,18.09,18.09,18.07,18.08,133051.0,16.7288,16.7288,16.7103,16.7196,133051.0
2024-01-08 15:45:00,18.08,18.09,18.05,18.05,317525.0,16.7196,16.7288,16.6918,16.6918,317525.0
2024-01-08 15:50:00,18.06,18.09,18.05,18.07,287483.0,16.7011,16.7288,16.6918,16.7103,287483.0
2024-01-08 15:55:00,18.07,18.11,18.07,18.11,683740.0,16.7103,16.7473,16.7103,16.7473,683740.0
2024-01-09 09:30:00,18.1,18.15,18.08,18.1,262171.0,16.7381,16.7843,16.7196,16.7381,262171.0
2024-01-09 09:35:00,18.09,18.1,18.02,18.04,101846.0,16.7288,16.7381,16.6641,16.6826,101846.0
2024-01-09 09:40:00,18.04,18.07,18.02,18.04,146621.0,16.6826,16.7103,16.6641,16.6826,146621.0
2024-01-09 09:45:00,18.05,18.05,18.0,18.03,124667.0,16.6918,16.6918,16.6456,16.6733,124667.0
2024-01-09 09:50:00,18.02,18.04,18.0,18.03,112951.0,16.6641,16.6826,16.6456,16.6733,112951.0
2024-01-09 09:55:00,18.02,18.04,18.0,18.04,64907.0,16.6641,16.6826,16.6456,16.6826,64907.0
2024-01-09 10:00:00,18.03,18.04,17.99,18.01,75341.0,16.6733,16.6826,16.6363,16.6548,75341.0
2024-01-09 10:05:00,18.0,18.0,17.98,18.0,142277.0,16.6456,16.6456,16.6271,16.6456,142277.0
2024-01-09 10:10:00,17.99,18.0,17.95,17.98,524903.0,16.6363,16.6456,16.5993,16.6271,524903.0
2024-01-09 10:15:00,17.98,18.01,17.97,18.01,298588.0,16.6271,16.6548,16.6178,16.6548,298588.0
2024-01-09 10:20:00,18.01,18.03,18.0,18.02,230795.0,16.6548,16.6733,16.6456,16.6641,230795.0
2024-01-09 10:25:00,18.02,18.05,18.02,18.04,185766.0,16.6641,16.6918,16.6641,16.6826,185766.0
2024-01-09 10:30:00,18.04,18.07,18.03,18.05,130030.0,16.6826,16.7103,16.6733,16.6918,130030.0
2024-01-09 10:35:00,18.05,18.05,18.03,18.04,163515.0,16.6918,16.6918,16.6733,16.6826,163515.0
2024-01-09 10:40:00,18.04,18.04,18.0,18.01,344914.0,16.6826,16.6826,16.6456,16.6548,344914.0
2024-01-09 10:45:00,18.01,18.01,17.98,18.0,285785.0,16.6548,16.6548,16.6271,16.6456,285785.0
2024-01-09 10:50:00,18.01,18.02,17.99,18.02,368815.0,16.6548,16.6641,16.6363,16.6641,368815.0
2024-01-09 10:55:00,18.02,18.02,18.0,18.0,186402.0,16.6641,16.6641,16.6456,16.6456,186402.0
2024-01-09 11:00:00,18.0,18.02,17.99,18.01,311185.0,16.6456,16.6641,16.6363,16.6548,311185.0
2024-01-09 11:05:00,18.0,18.01,17.99,18.01,163043.0,16.6456,16.6548,16.6363,16.6548,163043.0
2024-01-09 11:10:00,18.01,18.02,18.0,18.01,90768.0,16.6548,16.6641,16.6456,16.6548,90768.0
2024-01-09 11:15:00,18.01,18.04,18.0,18.04,112805.0,16.6548,16.6826,16.6456,16.6826,112805.0
2024-01-09 11:20:00,18.04,18.06,18.03,18.06,229804.0,16.6826,16.7011,16.6733,16.7011,229804.0
2024-01-09 11:25:00,18.05,18.07,18.05,18.06,116107.0,16.6918,16.7103,16.6918,16.7011,116107.0
2024-01-09 11:30:00,18.06,18.08,18.05,18.07,238316.0,16.7011,16.7196,16.6918,16.7103,238316.0
2024-01-09 11:35:00,18.07,18.09,18.06,18.09,75668.0,16.7103,16.7288,16.7011,16.7288,75668.0
2024-01-09 11:40:00,18.08,18.1,18.07,18.09,260552.0,16.7196,16.7381,16.7103,16.7288,260552.0
2024-01-09 11:45:00,18.09,18.09,18.07,18.07,46742.0,16.7288,16.7288,16.7103,16.7103,46742.0
2024-01-09 11:50:00,18.08,18.1,18.04,18.09,339610.0,16.7196,16.7381,16.6826,16.7288,339610.0
2024-01-09 11:55:00,18.09,18.11,18.08,18.11,206317.0,16.7288,16.7473,16.7196,16.7473,206317.0
2024-01-09 12:00:00,18.11,18.12,18.09,18.12,220512.0,16.7473,16.7566,16.7288,16.7566,220512.0
2024-01-09 12:05:00,18.12,18.12,18.1,18.12,84900.0,16.7566,16.7566,16.7381,16.7566,84900.0
2024-01-09 12:10:00,18.12,18.12,18.11,18.12,29083.0,16.7566,16.7566,16.7473,16.7566,29083.0
2024-01-09 12:15:00,18.12,18.12,18.08,18.09,139191.0,16.7566,16.7566,16.7196,16.7288,139191.0
2024-01-09 12:20:00,18.08,18.09,18.07,18.09,82109.0,16.7196,16.7288,16.7103,16.7288,82109.0
2024-01-09 12:25:00,18.09,18.09,18.07,18.08,111932.0,16.7288,16.7288,16.7103,16.7196,111932.0
2024-01-09 12:30:00,18.07,18.09,18.07,18.08,58118.0,16.7103,16.7288,16.7103,16.7196,58118.0
2024-01-09 12:35:00,18.09,18.09,18.07,18.07,66050.0,16.7288,16.7288,16.7103,16.7103,66050.0
2024-01-09 12:40:00,18.07,18.08,18.06,18.07,134260.0,16.7103,16.7196,16.7011,16.7103,134260.0
2024-01-09 12:45:00,18.07,18.07,18.04,18.05,80557.0,16.7103,16.7103,16.6826,16.6918,80557.0
2024-01-09 12:50:00,18.05,18.06,18.04,18.05,58659.0,16.6918,16.7011,16.6826,16.6918,58659.0
2024-01-09 12:55:00,18.05,18.06,18.05,18.05,27851.0,16.6918,16.7011,16.6918,16.6918,27851.0
2024-01-09 13:00:00,18.06,18.08,18.04,18.08,68255.0,16.7011,16.7196,16.6826,16.7196,68255.0
2024-01-09 13:05:00,18.07,18.08,18.04,18.05,79664.0,16.7103,16.7196,16.6826,16.6918,79664.0
2024-01-09 13:10:00,18.06,18.06,18.04,18.05,116906.0,16.7011,16.7011,16.6826,16.6918,116906.0
2024-01-09 13:15:00,18.05,18.08,18.05,18.05,288445.0,16.6918,16.7196,16.6918,16.6918,288445.0
2024-01-09 13:20:00,18.05,18.06,18.04,18.05,89691.0,16.6918,16.7011,16.6826,16.6918,89691.0
2024-01-09 13:25:00,18.05,18.06,18.03,18.05,240982.0,16.6918,16.7011,16.6733,16.6918,240982.0
2024-01-09 13:30:00,18.05,18.06,18.01,18.01,473200.0,16.6918,16.7011,16.6548,16.6548,473200.0
2024-01-09 13:35:00,18.02,18.06,18.01,18.05,188929.0,16.6641,16.7011,16.6548,16.6918,188929.0
2024-01-09 13:40:00,18.05,18.07,18.04,18.05,110484.0,16.6918,16.7103,16.6826,16.6918,110484.0
2024-01-09 13:45:00,18.06,18.07,18.05,18.05,103445.0,16.7011,16.7103,16.6918,16.6918,103445.0
2024-01-09 13:50:00,18.05,18.08,18.05,18.07,82435.0,16.6918,16.7196,16.6918,16.7103,82435.0
2024-01-09 13:55:00,18.06,18.07,18.05,18.07,51843.0,16.7011,16.7103,16.6918,16.7103,51843.0
2024-01-09 14:00:00,18.07,18.07,18.05,18.07,88332.0,16.7103,16.7103,16.6918,16.7103,88332.0
2024-01-09 14:05:00,18.07,18.07,18.06,18.06,51376.0,16.7103,16.7103,16.7011,16.7011,51376.0
2024-01-09 14:10:00,18.07,18.07,18.05,18.05,49150.0,16.7103,16.7103,16.6918,16.6918,49150.0
2024-01-09 14:15:00,18.05,18.06,18.04,18.05,281203.0,16.6918,16.7011,16.6826,16.6918,281203.0
2024-01-09 14:20:00,18.05,18.07,18.05,18.05,137003.0,16.6918,16.7103,16.6918,16.6918,137003.0
2024-01-09 14:25:00,18.05,18.08,18.05,18.06,80612.0,16.6918,16.7196,16.6918,16.7011,80612.0
2024-01-09 14:30:00,18.07,18.07,18.06,18.06,55346.0,16.7103,16.7103,16.7011,16.7011,55346.0
2024-01-09 14:35:00,18.06,18.07,18.06,18.07,85336.0,16.7011,16.7103,16.7011,16.7103,85336.0
2024-01-09 14:40:00,18.07,18.07,18.06,18.07,82684.0,16.7103,16.7103,16.7011,16.7103,82684.0
2024-01-09 14:45:00,18.07,18.08,18.06,18.07,127056.0,16.7103,16.7196,16.7011,16.7103,127056.0
2024-01-09 14:50:00,18.07,18.07,18.06,18.07,43053.0,16.7103,16.7103,16.7011,16.7103,43053.0
2024-01-09 14:55:00,18.07,18.07,18.06,18.06,13290.0,16.7103,16.7103,16.7011,16.7011,13290.0
2024-01-09 15:00:00,18.06,18.07,18.06,18.06,63727.0,16.7011,16.7103,16.7011,16.7011,63727.0
2024-01-09 15:05:00,18.06,18.07,18.05,18.06,91067.0,16.7011,16.7103,16.6918,16.7011,91067.0
2024-01-09 15:10:00,18.05,18.07,18.05,18.05,144812.0,16.6918,16.7103,16.6918,16.6918,144812.0
2024-01-09 15:15:00,18.05,18.06,18.05,18.05,34063.0,16.6918,16.7011,16.6918,16.6918,34063.0
2024-01-09 15:20:00,18.05,18.07,18.05,18.06,143958.0,16.6918,16.7103,16.6918,16.7011,143958.0
2024-01-09 15:25:00,18.05,18.07,18.05,18.05,144693.0,16.6918,16.7103,16.6918,16.6918,144693.0
2024-01-09 15:30:00,18.05,18.06,18.04,18.05,92121.0,16.6918,16.7011,16.6826,16.6918,92121.0
2024-01-09 15:35:00,18.05,18.06,18.04,18.06,197750.0,16.6918,16.7011,16.6826,16.7011,197750.0
2024-01-09 15:40:00,18.05,18.06,18.03,18.04,150895.0,16.6918,16.7011,16.6733,16.6826,150895.0
2024-01-09 15:45:00,18.04,18.06,18.03,18.05,340502.0,16.6826,16.7011,16.6733,16.6918,340502.0
2024-01-09 15:50:00,18.05,18.07,18.05,18.07,313745.0,16.6918,16.7103,16.6918,16.7103,313745.0
2024-01-09 15:55:00,18.07,18.07,18.03,18.03,770831.0,16.7103,16.7103,16.6733,16.6733,770831.0
2024-01-10 09:30:00,18.02,18.03,17.96,17.98,168481.0,16.6641,16.6733,16.6086,16.6271,168481.0
2024-01-10 09:35:00,17.98,18.03,17.98,18.03,113674.0,16.6271,16.6733,16.6271,16.6733,113674.0
2024-01-10 09:40:00,18.03,18.05,18.01,18.04,89854.0,16.6733,16.6918,16.6548,16.6826,89854.0
2024-01-10 09:45:00,18.04,18.05,18.03,18.04,33415.0,16.6826,16.6918,16.6733,16.6826,33415.0
2024-01-10 09:50:00,18.04,18.05,18.02,18.04,72506.0,16.6826,16.6918,16.6641,16.6826,72506.0
2024-01-10 09:55:00,18.04,18.05,18.03,18.04,43098.0,16.6826,16.6918,16.6733,16.6826,43098.0
2024-01-10 10:00:00,18.04,18.05,18.0,18.01,97408.0,16.6826,16.6918,16.6456,16.6548,97408.0
2024-01-10 10:05:00,18.01,18.04,18.0,18.03,49023.0,16.6548,16.6826,16.6456,16.6733,49023.0
2024-01-10 10:10:00,18.03,18.03,18.01,18.02,36497.0,16.6733,16.6733,16.6548,16.6641,36497.0
2024-01-10 10:15:00,18.01,18.01,17.99,18.0,98056.0,16.6548,16.6548,16.6363,16.6456,98056.0
2024-01-10 10:20:00,18.0,18.01,17.99,18.0,49603.0,16.6456,16.6548,16.6363,16.6456,49603.0
2024-01-10 10:25:00,18.0,18.0,17.98,17.98,72550.0,16.6456,16.6456,16.6271,16.6271,72550.0
2024-01-10 10:30:00,17.98,17.98,17.95,17.96,87524.0,16.6271,16.6271,16.5993,16.6086,87524.0
2024-01-10 10:35:00,17.96,17.98,17.95,17.96,53958.0,16.6086,16.6271,16.5993,16.6086,53958.0
2024-01-10 10:40:00,17.96,17.97,17.95,17.96,46237.0,16.6086,16.6178,16.5993,16.6086,46237.0
2024-01-10 10:45:00,17.96,17.96,17.93,17.95,149624.0,16.6086,16.6086,16.5808,16.5993,149624.0
2024-01-10 10:50:00,17.95,17.95,17.93,17.94,63317.0,16.5993,16.5993,16.5808,16.5901,63317.0
2024-01-10 10:55:00,17.95,17.96,17.94,17.96,91291.0,16.5993,16.6086,16.5901,16.6086,91291.0
2024-01-10 11:00:00,17.96,17.96,17.94,17.96,210213.0,16.6086,16.6086,16.5901,16.6086,210213.0
2024-01-10 11:05:00,17.95,17.97,17.95,17.96,100208.0,16.5993,16.6178,16.5993,16.6086,100208.0
2024-01-10 11:10:00,17.97,17.97,17.94,17.95,150698.0,16.6178,16.6178,16.5901,16.5993,150698.0
2024-01-10 11:15:00,17.95,17.95,17.93,17.95,92871.0,16.5993,16.5993,16.5808,16.5993,92871.0
2024-01-10 11:20:00,17.95,17.96,17.94,17.94,51240.0,16.5993,16.6086,16.5901,16.5901,51240.0
2024-01-10 11:25:00,17.95,17.96,17.94,17.95,63762.0,16.5993,16.6086,16.5901,16.5993,63762.0
2024-01-10 11:30:00,17.95,17.96,17.91,17.92,119846.0,16.5993,16.6086,16.5624,16.5716,119846.0
2024-01-10 11:35:00,17.92,17.93,17.91,17.93,32492.0,16.5716,16.5808,16.5624,16.5808,32492.0
2024-01-10 11:40:00,17.93,17.94,17.92,17.94,43429.0,16.5808,16.5901,16.5716,16.5901,43429.0
2024-01-10 11:45:00,17.94,17.94,17.93,17.94,27314.0,16.5901,16.5901,16.5808,16.5901,27314.0
2024-01-10 11:50:00,17.94,17.95,17.93,17.95,54320.0,16.5901,16.5993,16.5808,16.5993,54320.0
2024-01-10 11:55:00,17.95,17.96,17.94,17.95,88418.0,16.5993,16.6086,16.5901,16.5993,88418.0
2024-01-10 12:00:00,17.95,17.96,17.94,17.95,41210.0,16.5993,16.6086,16.5901,16.5993,41210.0
2024-01-10 12:05:00,17.96,17.96,17.95,17.96,17016.0,16.6086,16.6086,16.5993,16.6086,17016.0
2024-01-10 12:10:00,17.96,17.96,17.95,17.96,21125.0,16.6086,16.6086,16.5993,16.6086,21125.0
2024-01-10 12:15:00,17.96,17.97,17.95,17.97,33658.0,16.6086,16.6178,16.5993,16.6178,33658.0
2024-01-10 12:20:00,17.96,17.98,17.96,17.98,56702.0,16.6086,16.6271,16.6086,16.6271,56702.0
2024-01-10 12:25:00,17.98,18.01,17.97,18.01,270468.0,16.6271,16.6548,16.6178,16.6548,270468.0
2024-01-10 12:30:00,18.01,18.01,18.0,18.01,200914.0,16.6548,16.6548,16.6456,16.6548,200914.0
2024-01-10 12:35:00,18.0,18.02,18.0,18.0,140926.0,16.6456,16.6641,16.6456,16.6456,140926.0
2024-01-10 12:40:00,18.01,18.02,18.0,18.01,159238.0,16.6548,16.6641,16.6456,16.6548,159238.0
2024-01-10 12:45:00,18.01,18.01,18.0,18.01,62733.0,16.6548,16.6548,16.6456,16.6548,62733.0
2024-01-10 12:50:00,18.01,18.01,17.99,18.01,809724.0,16.6548,16.6548,16.6363,16.6548,809724.0
2024-01-10 12:55:00,18.01,18.01,18.0,18.01,118980.0,16.6548,16.6548,16.6456,16.6548,118980.0
2024-01-10 13:00:00,18.01,18.03,18.0,18.02,178725.0,16.6548,16.6733,16.6456,16.6641,178725.0
2024-01-10 13:05:00,18.02,18.02,17.98,18.01,606149.0,16.6641,16.6641,16.6271,16.6548,606149.0
2024-01-10 13:10:00,18.0,18.0,17.97,17.97,51616.0,16.6456,16.6456,16.6178,16.6178,51616.0
2024-01-10 13:15:00,17.98,18.0,17.97,17.99,76785.0,16.6271,16.6456,16.6178,16.6363,76785.0
2024-01-10 13:20:00,17.98,17.99,17.97,17.97,31528.0,16.6271,16.6363,16.6178,16.6178,31528.0
2024-01-10 13:25:00,17.98,18.0,17.97,18.0,104702.0,16.6271,16.6456,16.6178,16.6456,104702.0
2024-01-10 13:30:00,18.0,18.01,17.99,18.01,384765.0,16.6456,16.6548,16.6363,16.6548,384765.0
2024-01-10 13:35:00,18.01,18.01,17.99,18.01,88676.0,16.6548,16.6548,16.6363,16.6548,88676.0
2024-01-10 13:40:00,18.01,18.02,18.01,18.01,76803.0,16.6548,16.6641,16.6548,16.6548,76803.0
2024-01-10 13:45:00,18.02,18.02,18.01,18.02,51536.0,16.6641,16.6641,16.6548,16.6641,51536.0
2024-01-10 13:50:00,18.02,18.04,18.01,18.04,125369.0,16.6641,16.6826,16.6548,16.6826,125369.0
2024-01-10 13:55:00,18.04,18.05,18.03,18.05,89574.0,16.6826,16.6918,16.6733,16.6918,89574.0
2024-01-10 14:00:00,18.04,18.06,18.02,18.03,355145.0,16.6826,16.7011,16.6641,16.6733,355145.0
2024-01-10 14:05:00,18.03,18.03,18.02,18.03,71940.0,16.6733,16.6733,16.6641,16.6733,71940.0
2024-01-10 14:10:00,18.02,18.06,18.02,18.04,243457.0,16.6641,16.7011,16.6641,16.6826,243457.0
2024-01-10 14:15:00,18.03,18.04,18.02,18.04,107257.0,16.6733,16.6826,16.6641,16.6826,107257.0
2024-01-10 14:20:00,18.04,18.05,18.03,18.04,56628.0,16.6826,16.6918,16.6733,16.6826,56628.0
2024-01-10 14:25:00,18.04,18.05,18.03,18.04,86373.0,16.6826,16.6918,16.6733,16.6826,86373.0
2024-01-10 14:30:00,18.03,18.04,18.03,18.03,44553.0,16.6733,16.6826,16.6733,16.6733,44553.0
2024-01-10 14:35:00,18.04,18.04,18.02,18.03,114854.0,16.6826,16.6826,16.6641,16.6733,114854.0
2024-01-10 14:40:00,18.02,18.05,18.02,18.05,147272.0,16.6641,16.6918,16.6641,16.6918,147272.0
2024-01-10 14:45:00,18.05,18.05,18.01,18.02,105388.0,16.6918,16.6918,16.6548,16.6641,105388.0
2024-01-10 14:50:00,18.02,18.04,18.01,18.02,126357.0,16.6641,16.6826,16.6548,16.6641,126357.0
2024-01-10 14:55:00,18.02,18.03,18.02,18.03,50742.0,16.6641,16.6733,16.6641,16.6733,50742.0
2024-01-10 15:00:00,18.02,18.04,18.02,18.03,150911.0,16.6641,16.6826,16.6641,16.6733,150911.0
2024-01-10 15:05:00,18.04,18.04,18.02,18.03,171875.0,16.6826,16.6826,16.6641,16.6733,171875.0
2024-01-10 15:10:00,18.03,18.03,18.01,18.02,101944.0,16.6733,16.6733,16.6548,16.6641,101944.0
2024-01-10 15:15:00,18.01,18.03,18.0,18.0,123222.0,16.6548,16.6733,16.6456,16.6456,123222.0
2024-01-10 15:20:00,18.01,18.01,17.98,17.98,189983.0,16.6548,16.6548,16.6271,16.6271,189983.0
2024-01-10 15:25:00,17.98,18.0,17.98,17.98,419939.0,16.6271,16.6456,16.6271,16.6271,419939.0
2024-01-10 15:30:00,17.98,18.0,17.98,18.0,102145.0,16.6271,16.6456,16.6271,16.6456,102145.0
2024-01-10 15:35:00,18.0,18.0,17.97,17.98,251177.0,16.6456,16.6456,16.6178,16.6271,251177.0
2024-01-10 15:40:00,17.98,17.99,17.96,17.96,209604.0,16.6271,16.6363,16.6086,16.6086,209604.0
2024-01-10 15:45:00,17.96,17.97,17.93,17.93,268870.0,16.6086,16.6178,16.5808,16.5808,268870.0
2024-01-10 15:50:00,17.93,17.94,17.9,17.91,566532.0,16.5808,16.5901,16.5531,16.5624,566532.0
2024-01-10 15:55:00,17.91,17.95,17.9,17.95,1187977.0,16.5624,16.5993,16.5531,16.5993,1187977.0
2024-01-11 09:30:00,17.97,18.0,17.94,17.96,204232.0,16.6178,16.6456,16.5901,16.6086,204232.0
2024-01-11 09:35:00,17.96,17.99,17.95,17.96,167919.0,16.6086,16.6363,16.5993,16.6086,167919.0
2024-01-11 09:40:00,17.96,17.96,17.87,17.87,145062.0,16.6086,16.6086,16.5254,16.5254,145062.0
2024-01-11 09:45:00,17.88,17.91,17.84,17.85,143765.0,16.5346,16.5624,16.4976,16.5069,143765.0
2024-01-11 09:50:00,17.86,17.86,17.82,17.84,265910.0,16.5161,16.5161,16.4791,16.4976,265910.0
2024-01-11 09:55:00,17.84,17.88,17.83,17.84,62015.0,16.4976,16.5346,16.4884,16.4976,62015.0
2024-01-11 10:00:00,17.83,17.85,17.82,17.84,237377.0,16.4884,16.5069,16.4791,16.4976,237377.0
2024-01-11 10:05:00,17.84,17.85,17.81,17.84,410308.0,16.4976,16.5069,16.4699,16.4976,410308.0
2024-01-11 10:10:00,17.84,17.86,17.83,17.86,158472.0,16.4976,16.5161,16.4884,16.5161,158472.0
2024-01-11 10:15:00,17.86,17.9,17.85,17.89,111560.0,16.5161,16.5531,16.5069,16.5439,111560.0
2024-01-11 10:20:00,17.9,17.92,17.88,17.91,81800.0,16.5531,16.5716,16.5346,16.5624,81800.0
2024-01-11 10:25:00,17.91,17.93,17.89,17.93,206527.0,16.5624,16.5808,16.5439,16.5808,206527.0
2024-01-11 10:30:00,17.93,17.95,17.92,17.92,97831.0,16.5808,16.5993,16.5716,16.5716,97831.0
2024-01-11 10:35:00,17.92,17.96,17.91,17.95,132700.0,16.5716,16.6086,16.5624,16.5993,132700.0
2024-01-11 10:40:00,17.94,17.95,17.92,17.94,122632.0,16.5901,16.5993,16.5716,16.5901,122632.0
2024-01-11 10:45:00,17.94,17.94,17.9,17.91,105974.0,16.5901,16.5901,16.5531,16.5624,105974.0
2024-01-11 10:50:00,17.91,17.91,17.89,17.9,109408.0,16.5624,16.5624,16.5439,16.5531,109408.0
2024-01-11 10:55:00,17.91,17.91,17.89,17.89,162973.0,16.5624,16.5624,16.5439,16.5439,162973.0
2024-01-11 11:00:00,17.89,17.91,17.89,17.91,79875.0,16.5439,16.5624,16.5439,16.5624,79875.0
2024-01-11 11:05:00,17.91,17.91,17.89,17.89,91503.0,16.5624,16.5624,16.5439,16.5439,91503.0
2024-01-11 11:10:00,17.89,17.9,17.86,17.86,96735.0,16.5439,16.5531,16.5161,16.5161,96735.0
2024-01-11 11:15:00,17.87,17.89,17.85,17.86,204336.0,16.5254,16.5439,16.5069,16.5161,204336.0
2024-01-11 11:20:00,17.86,17.86,17.85,17.86,34917.0,16.5161,16.5161,16.5069,16.5161,34917.0
2024-01-11 11:25:00,17.86,17.86,17.83,17.84,169481.0,16.5161,16.5161,16.4884,16.4976,169481.0
2024-01-11 11:30:00,17.84,17.86,17.83,17.85,405329.0,16.4976,16.5161,16.4884,16.5069,405329.0
2024-01-11 11:35:00,17.85,17.85,17.81,17.83,314451.0,16.5069,16.5069,16.4699,16.4884,314451.0
2024-01-11 11:40:00,17.83,17.84,17.82,17.82,71196.0,16.4884,16.4976,16.4791,16.4791,71196.0
2024-01-11 11:45:00,17.82,17.85,17.82,17.85,94327.0,16.4791,16.5069,16.4791,16.5069,94327.0
2024-01-11 11:50:00,17.85,17.86,17.81,17.81,153387.0,16.5069,16.5161,16.4699,16.4699,153387.0
2024-01-11 11:55:00,17.82,17.83,17.8,17.82,45693.0,16.4791,16.4884,16.4606,16.4791,45693.0
2024-01-11 12:00:00,17.82,17.84,17.82,17.84,55823.0,16.4791,16.4976,16.4791,16.4976,55823.0
2024-01-11 12:05:00,17.84,17.85,17.83,17.84,67720.0,16.4976,16.5069,16.4884,16.4976,67720.0
2024-01-11 12:10:00,17.83,17.84,17.81,17.81,53056.0,16.4884,16.4976,16.4699,16.4699,53056.0
2024-01-11 12:15:00,17.81,17.82,17.79,17.8,171524.0,16.4699,16.4791,16.4514,16.4606,171524.0
2024-01-11 12:20:00,17.81,17.81,17.77,17.77,80564.0,16.4699,16.4699,16.4329,16.4329,80564.0
2024-01-11 12:25:00,17.77,17.78,17.76,17.76,107315.0,16.4329,16.4421,16.4236,16.4236,107315.0
2024-01-11 12:30:00,17.76,17.77,17.75,17.77,124605.0,16.4236,16.4329,16.4144,16.4329,124605.0
2024-01-11 12:35:00,17.77,17.78,17.75,17.75,127035.0,16.4329,16.4421,16.4144,16.4144,127035.0
2024-01-11 12:40:00,17.76,17.77,17.75,17.77,104823.0,16.4236,16.4329,16.4144,16.4329,104823.0
2024-01-11 12:45:00,17.77,17.78,17.76,17.76,73462.0,16.4329,16.4421,16.4236,16.4236,73462.0
2024-01-11 12:50:00,17.76,17.77,17.75,17.76,55464.0,16.4236,16.4329,16.4144,16.4236,55464.0
2024-01-11 12:55:00,17.75,17.75,17.74,17.74,33477.0,16.4144,16.4144,16.4051,16.4051,33477.0
2024-01-11 13:00:00,17.74,17.77,17.74,17.77,83306.0,16.4051,16.4329,16.4051,16.4329,83306.0
2024-01-11 13:05:00,17.77,17.78,17.76,17.76,51125.0,16.4329,16.4421,16.4236,16.4236,51125.0
2024-01-11 13:10:00,17.76,17.77,17.74,17.74,42515.0,16.4236,16.4329,16.4051,16.4051,42515.0
2024-01-11 13:15:00,17.74,17.75,17.74,17.74,32766.0,16.4051,16.4144,16.4051,16.4051,32766.0
2024-01-11 13:20:00,17.74,17.75,17.73,17.73,107784.0,16.4051,16.4144,16.3959,16.3959,107784.0
2024-01-11 13:25:00,17.74,17.74,17.72,17.73,73790.0,16.4051,16.4051,16.3866,16.3959,73790.0
2024-01-11 13:30:00,17.72,17.73,17.7,17.71,272863.0,16.3866,16.3959,16.3682,16.3774,272863.0
2024-01-11 13:35:00,17.71,17.74,17.7,17.73,88800.0,16.3774,16.4051,16.3682,16.3959,88800.0
2024-01-11 13:40:00,17.73,17.74,17.73,17.73,76590.0,16.3959,16.4051,16.3959,16.3959,76590.0
2024-01-11 13:45:00,17.73,17.74,17.72,17.73,118595.0,16.3959,16.4051,16.3866,16.3959,118595.0
2024-01-11 13:50:00,17.73,17.75,17.72,17.74,103715.0,16.3959,16.4144,16.3866,16.4051,103715.0
2024-01-11 13:55:00,17.75,17.75,17.73,17.73,77039.0,16.4144,16.4144,16.3959,16.3959,77039.0
2024-01-11 14:00:00,17.73,17.76,17.73,17.76,119469.0,16.3959,16.4236,16.3959,16.4236,119469.0
2024-01-11 14:05:00,17.76,17.76,17.72,17.73,145383.0,16.4236,16.4236,16.3866,16.3959,145383.0
2024-01-11 14:10:00,17.73,17.75,17.72,17.73,97609.0,16.3959,16.4144,16.3866,16.3959,97609.0
2024-01-11 14:15:00,17.73,17.75,17.73,17.75,59848.0,16.3959,16.4144,16.3959,16.4144,59848.0
2024-01-11 14:20:00,17.74,17.75,17.74,17.75,64602.0,16.4051,16.4144,16.4051,16.4144,64602.0
2024-01-11 14:25:00,17.75,17.78,17.74,17.78,117225.0,16.4144,16.4421,16.4051,16.4421,117225.0
2024-01-11 14:30:00,17.78,17.78,17.76,17.77,68604.0,16.4421,16.4421,16.4236,16.4329,68604.0
2024-01-11 14:35:00,17.77,17.77,17.75,17.76,122302.0,16.4329,16.4329,16.4144,16.4236,122302.0
2024-01-11 14:40:00,17.76,17.77,17.75,17.77,75369.0,16.4236,16.4329,16.4144,16.4329,75369.0
2024-01-11 14:45:00,17.77,17.77,17.75,17.76,88787.0,16.4329,16.4329,16.4144,16.4236,88787.0
2024-01-11 14:50:00,17.76,17.77,17.75,17.77,98739.0,16.4236,16.4329,16.4144,16.4329,98739.0
2024-01-11 14:55:00,17.77,17.77,17.76,17.77,63041.0,16.4329,16.4329,16.4236,16.4329,63041.0
2024-01-11 15:00:00,17.77,17.77,17.75,17.76,133864.0,16.4329,16.4329,16.4144,16.4236,133864.0
2024-01-11 15:05:00,17.76,17.76,17.74,17.75,88466.0,16.4236,16.4236,16.4051,16.4144,88466.0
2024-01-11 15:10:00,17.74,17.75,17.72,17.73,129531.0,16.4051,16.4144,16.3866,16.3959,129531.0
2024-01-11 15:15:00,17.73,17.73,17.71,17.71,180284.0,16.3959,16.3959,16.3774,16.3774,180284.0
2024-01-11 15:20:00,17.71,17.73,17.71,17.72,171649.0,16.3774,16.3959,16.3774,16.3866,171649.0
2024-01-11 15:25:00,17.72,17.73,17.71,17.71,223312.0,16.3866,16.3959,16.3774,16.3774,223312.0
2024-01-11 15:30:00,17.71,17.74,17.71,17.73,257296.0,16.3774,16.4051,16.3774,16.3959,257296.0
2024-01-11 15:35:00,17.73,17.74,17.73,17.73,202953.0,16.3959,16.4051,16.3959,16.3959,202953.0
2024-01-11 15:40:00,17.73,17.76,17.73,17.76,213907.0,16.3959,16.4236,16.3959,16.4236,213907.0
2024-01-11 15:45:00,17.75,17.78,17.75,17.78,357665.0,16.4144,16.4421,16.4144,16.4421,357665.0
2024-01-11 15:50:00,17.78,17.84,17.77,17.84,551286.0,16.4421,16.4976,16.4329,16.4976,551286.0
2024-01-11 15:55:00,17.84,17.87,17.83,17.84,2245493.0,16.4976,16.5254,16.4884,16.4976,2245493.0
2024-01-12 09:30:00,18.03,18.15,18.03,18.08,246961.0,16.6733,16.7843,16.6733,16.7196,246961.0
2024-01-12 09:35:00,18.08,18.13,18.08,18.11,101683.0,16.7196,16.7658,16.7196,16.7473,101683.0
2024-01-12 09:40:00,18.11,18.12,18.07,18.07,71162.0,16.7473,16.7566,16.7103,16.7103,71162.0
2024-01-12 09:45:00,18.07,18.08,18.04,18.04,90104.0,16.7103,16.7196,16.6826,16.6826,90104.0
2024-01-12 09:50:00,18.05,18.05,18.0,18.01,68796.0,16.6918,16.6918,16.6456,16.6548,68796.0
2024-01-12 09:55:00,18.01,18.01,17.97,18.0,100852.0,16.6548,16.6548,16.6178,16.6456,100852.0
2024-01-12 10:00:00,18.0,18.0,17.97,17.98,102850.0,16.6456,16.6456,16.6178,16.6271,102850.0
2024-01-12 10:05:00,17.98,18.01,17.98,18.0,71497.0,16.6271,16.6548,16.6271,16.6456,71497.0
2024-01-12 10:10:00,18.0,18.0,17.96,17.97,86384.0,16.6456,16.6456,16.6086,16.6178,86384.0
2024-01-12 10:15:00,17.98,17.99,17.96,17.98,69889.0,16.6271,16.6363,16.6086,16.6271,69889.0
2024-01-12 10:20:00,17.98,18.02,17.96,18.01,225551.0,16.6271,16.6641,16.6086,16.6548,225551.0
2024-01-12 10:25:00,18.02,18.02,17.99,18.0,159625.0,16.6641,16.6641,16.6363,16.6456,159625.0
2024-01-12 10:30:00,18.0,18.01,17.99,18.0,63247.0,16.6456,16.6548,16.6363,16.6456,63247.0
2024-01-12 10:35:00,17.99,18.0,17.93,17.94,65543.0,16.6363,16.6456,16.5808,16.5901,65543.0
2024-01-12 10:40:00,17.94,17.95,17.92,17.95,65715.0,16.5901,16.5993,16.5716,16.5993,65715.0
2024-01-12 10:45:00,17.94,17.95,17.93,17.93,148858.0,16.5901,16.5993,16.5808,16.5808,148858.0
2024-01-12 10:50:00,17.94,17.96,17.93,17.94,116723.0,16.5901,16.6086,16.5808,16.5901,116723.0
2024-01-12 10:55:00,17.94,17.95,17.92,17.93,68486.0,16.5901,16.5993,16.5716,16.5808,68486.0
2024-01-12 11:00:00,17.93,17.95,17.92,17.95,159509.0,16.5808,16.5993,16.5716,16.5993,159509.0
2024-01-12 11:05:00,17.95,17.95,17.91,17.93,116439.0,16.5993,16.5993,16.5624,16.5808,116439.0
2024-01-12 11:10:00,17.93,17.93,17.91,17.91,39192.0,16.5808,16.5808,16.5624,16.5624,39192.0
2024-01-12 11:15:00,17.91,17.93,17.9,17.93,95507.0,16.5624,16.5808,16.5531,16.5808,95507.0
2024-01-12 11:20:00,17.93,17.94,17.92,17.93,38890.0,16.5808,16.5901,16.5716,16.5808,38890.0
2024-01-12 11:25:00,17.94,17.95,17.93,17.94,88589.0,16.5901,16.5993,16.5808,16.5901,88589.0
2024-01-12 11:30:00,17.94,17.95,17.92,17.93,64353.0,16.5901,16.5993,16.5716,16.5808,64353.0
2024-01-12 11:35:00,17.94,17.94,17.9,17.91,86029.0,16.5901,16.5901,16.5531,16.5624,86029.0
2024-01-12 11:40:00,17.92,17.92,17.9,17.91,75935.0,16.5716,16.5716,16.5531,16.5624,75935.0
2024-01-12 11:45:00,17.91,17.93,17.91,17.92,63942.0,16.5624,16.5808,16.5624,16.5716,63942.0
2024-01-12 11:50:00,17.91,17.92,17.9,17.91,59827.0,16.5624,16.5716,16.5531,16.5624,59827.0
2024-01-12 11:55:00,17.91,17.93,17.91,17.92,34492.0,16.5624,16.5808,16.5624,16.5716,34492.0
2024-01-12 12:00:00,17.93,17.94,17.92,17.94,36061.0,16.5808,16.5901,16.5716,16.5901,36061.0
2024-01-12 12:05:00,17.94,17.94,17.92,17.93,145271.0,16.5901,16.5901,16.5716,16.5808,145271.0
2024-01-12 12:10:00,17.93,17.94,17.91,17.92,66647.0,16.5808,16.5901,16.5624,16.5716,66647.0
2024-01-12 12:15:00,17.93,17.93,17.92,17.92,52898.0,16.5808,16.5808,16.5716,16.5716,52898.0
2024-01-12 12:20:00,17.93,17.93,17.92,17.92,28232.0,16.5808,16.5808,16.5716,16.5716,28232.0
2024-01-12 12:25:00,17.92,17.93,17.91,17.93,73506.0,16.5716,16.5808,16.5624,16.5808,73506.0
2024-01-12 12:30:00,17.93,17.95,17.92,17.94,72302.0,16.5808,16.5993,16.5716,16.5901,72302.0
2024-01-12 12:35:00,17.94,17.94,17.92,17.93,16404.0,16.5901,16.5901,16.5716,16.5808,16404.0
2024-01-12 12:40:00,17.93,17.94,17.92,17.94,35582.0,16.5808,16.5901,16.5716,16.5901,35582.0
2024-01-12 12:45:00,17.94,17.95,17.93,17.95,55350.0,16.5901,16.5993,16.5808,16.5993,55350.0
2024-01-12 12:50:00,17.94,17.95,17.93,17.95,80774.0,16.5901,16.5993,16.5808,16.5993,80774.0
2024-01-12 12:55:00,17.95,17.95,17.91,17.92,55074.0,16.5993,16.5993,16.5624,16.5716,55074.0
2024-01-12 13:00:00,17.92,17.93,17.91,17.92,30351.0,16.5716,16.5808,16.5624,16.5716,30351.0
2024-01-12 13:05:00,17.92,17.93,17.92,17.93,19818.0,16.5716,16.5808,16.5716,16.5808,19818.0
2024-01-12 13:10:00,17.93,17.93,17.92,17.93,35592.0,16.5808,16.5808,16.5716,16.5808,35592.0
2024-01-12 13:15:00,17.93,17.94,17.92,17.94,39906.0,16.5808,16.5901,16.5716,16.5901,39906.0
2024-01-12 13:20:00,17.94,17.94,17.92,17.93,38482.0,16.5901,16.5901,16.5716,16.5808,38482.0
2024-01-12 13:25:00,17.93,17.93,17.92,17.93,8962.0,16.5808,16.5808,16.5716,16.5808,8962.0
2024-01-12 13:30:00,17.93,17.93,17.92,17.92,41905.0,16.5808,16.5808,16.5716,16.5716,41905.0
2024-01-12 13:35:00,17.92,17.95,17.92,17.95,71268.0,16.5716,16.5993,16.5716,16.5993,71268.0
2024-01-12 13:40:00,17.95,17.95,17.93,17.94,41858.0,16.5993,16.5993,16.5808,16.5901,41858.0
2024-01-12 13:45:00,17.94,17.94,17.92,17.92,29838.0,16.5901,16.5901,16.5716,16.5716,29838.0
2024-01-12 13:50:00,17.93,17.95,17.92,17.95,111697.0,16.5808,16.5993,16.5716,16.5993,111697.0
2024-01-12 13:55:00,17.95,17.96,17.93,17.93,83862.0,16.5993,16.6086,16.5808,16.5808,83862.0
2024-01-12 14:00:00,17.93,17.94,17.92,17.92,30933.0,16.5808,16.5901,16.5716,16.5716,30933.0
2024-01-12 14:05:00,17.93,17.95,17.92,17.93,87626.0,16.5808,16.5993,16.5716,16.5808,87626.0
2024-01-12 14:10:00,17.94,17.94,17.93,17.94,22119.0,16.5901,16.5901,16.5808,16.5901,22119.0
2024-01-12 14:15:00,17.94,17.95,17.93,17.95,55072.0,16.5901,16.5993,16.5808,16.5993,55072.0
2024-01-12 14:20:00,17.95,17.95,17.93,17.94,44728.0,16.5993,16.5993,16.5808,16.5901,44728.0
2024-01-12 14:25:00,17.94,17.95,17.93,17.95,39056.0,16.5901,16.5993,16.5808,16.5993,39056.0
2024-01-12 14:30:00,17.95,17.95,17.93,17.95,76507.0,16.5993,16.5993,16.5808,16.5993,76507.0
2024-01-12 14:35:00,17.95,17.95,17.94,17.95,43859.0,16.5993,16.5993,16.5901,16.5993,43859.0
2024-01-12 14:40:00,17.95,17.95,17.93,17.93,46448.0,16.5993,16.5993,16.5808,16.5808,46448.0
2024-01-12 14:45:00,17.93,17.94,17.92,17.93,56598.0,16.5808,16.5901,16.5716,16.5808,56598.0
2024-01-12 14:50:00,17.93,17.94,17.92,17.92,97913.0,16.5808,16.5901,16.5716,16.5716,97913.0
2024-01-12 14:55:00,17.93,17.94,17.91,17.94,96363.0,16.5808,16.5901,16.5624,16.5901,96363.0
2024-01-12 15:00:00,17.94,17.94,17.93,17.94,66595.0,16.5901,16.5901,16.5808,16.5901,66595.0
2024-01-12 15:05:00,17.93,17.94,17.92,17.93,120172.0,16.5808,16.5901,16.5716,16.5808,120172.0
2024-01-12 15:10:00,17.93,17.93,17.9,17.91,126135.0,16.5808,16.5808,16.5531,16.5624,126135.0
2024-01-12 15:15:00,17.91,17.91,17.89,17.89,134491.0,16.5624,16.5624,16.5439,16.5439,134491.0
2024-01-12 15:20:00,17.89,17.92,17.89,17.91,127821.0,16.5439,16.5716,16.5439,16.5624,127821.0
2024-01-12 15:25:00,17.91,17.92,17.9,17.91,111747.0,16.5624,16.5716,16.5531,16.5624,111747.0
2024-01-12 15:30:00,17.91,17.93,17.9,17.92,178923.0,16.5624,16.5808,16.5531,16.5716,178923.0
2024-01-12 15:35:00,17.92,17.93,17.92,17.92,103328.0,16.5716,16.5808,16.5716,16.5716,103328.0
2024-01-12 15:40:00,17.93,17.93,17.92,17.92,113604.0,16.5808,16.5808,16.5716,16.5716,113604.0
2024-01-12 15:45:00,17.93,17.94,17.92,17.94,211652.0,16.5808,16.5901,16.5716,16.5901,211652.0
2024-01-12 15:50:00,17.94,17.96,17.93,17.95,331636.0,16.5901,16.6086,16.5808,16.5993,331636.0
2024-01-12 15:55:00,17.96,17.97,17.95,17.97,840122.0,16.6086,16.6178,16.5993,16.6178,840122.0
2024-01-16 09:30:00,17.92,17.98,17.87,17.89,221417.0,16.5716,16.6271,16.5254,16.5439,221417.0
2024-01-16 09:35:00,17.89,17.94,17.88,17.88,64230.0,16.5439,16.5901,16.5346,16.5346,64230.0
2024-01-16 09:40:00,17.89,17.92,17.86,17.9,253906.0,16.5439,16.5716,16.5161,16.5531,253906.0
2024-01-16 09:45:00,17.91,17.92,17.84,17.86,169371.0,16.5624,16.5716,16.4976,16.5161,169371.0
2024-01-16 09:50:00,17.86,17.88,17.84,17.85,254256.0,16.5161,16.5346,16.4976,16.5069,254256.0
2024-01-16 09:55:00,17.85,17.86,17.83,17.85,72775.0,16.5069,16.5161,16.4884,16.5069,72775.0
2024-01-16 10:00:00,17.85,17.9,17.85,17.86,71878.0,16.5069,16.5531,16.5069,16.5161,71878.0
2024-01-16 10:05:00,17.87,17.87,17.84,17.85,89378.0,16.5254,16.5254,16.4976,16.5069,89378.0
2024-01-16 10:10:00,17.85,17.85,17.81,17.82,122632.0,16.5069,16.5069,16.4699,16.4791,122632.0
2024-01-16 10:15:00,17.82,17.86,17.81,17.86,143828.0,16.4791,16.5161,16.4699,16.5161,143828.0
2024-01-16 10:20:00,17.86,17.87,17.83,17.86,211395.0,16.5161,16.5254,16.4884,16.5161,211395.0
2024-01-16 10:25:00,17.86,17.87,17.83,17.83,62745.0,16.5161,16.5254,16.4884,16.4884,62745.0
2024-01-16 10:30:00,17.84,17.84,17.81,17.83,67045.0,16.4976,16.4976,16.4699,16.4884,67045.0
2024-01-16 10:35:00,17.83,17.83,17.81,17.81,105395.0,16.4884,16.4884,16.4699,16.4699,105395.0
2024-01-16 10:40:00,17.82,17.83,17.81,17.83,53845.0,16.4791,16.4884,16.4699,16.4884,53845.0
2024-01-16 10:45:00,17.83,17.84,17.82,17.84,103003.0,16.4884,16.4976,16.4791,16.4976,103003.0
2024-01-16 10:50:00,17.84,17.84,17.8,17.84,112048.0,16.4976,16.4976,16.4606,16.4976,112048.0
2024-01-16 10:55:00,17.84,17.84,17.83,17.84,51159.0,16.4976,16.4976,16.4884,16.4976,51159.0
2024-01-16 11:00:00,17.83,17.84,17.8,17.84,273302.0,16.4884,16.4976,16.4606,16.4976,273302.0
2024-01-16 11:05:00,17.84,17.86,17.83,17.85,85607.0,16.4976,16.5161,16.4884,16.5069,85607.0
2024-01-16 11:10:00,17.85,17.87,17.83,17.87,76287.0,16.5069,16.5254,16.4884,16.5254,76287.0
2024-01-16 11:15:00,17.87,17.88,17.86,17.88,82828.0,16.5254,16.5346,16.5161,16.5346,82828.0
2024-01-16 11:20:00,17.88,17.91,17.87,17.91,57896.0,16.5346,16.5624,16.5254,16.5624,57896.0
2024-01-16 11:25:00,17.91,17.93,17.9,17.92,187396.0,16.5624,16.5808,16.5531,16.5716,187396.0
2024-01-16 11:30:00,17.92,17.93,17.91,17.93,51785.0,16.5716,16.5808,16.5624,16.5808,51785.0
2024-01-16 11:35:00,17.93,17.94,17.92,17.94,78600.0,16.5808,16.5901,16.5716,16.5901,78600.0
2024-01-16 11:40:00,17.94,17.94,17.92,17.94,106531.0,16.5901,16.5901,16.5716,16.5901,106531.0
2024-01-16 11:45:00,17.94,17.95,17.92,17.94,108526.0,16.5901,16.5993,16.5716,16.5901,108526.0
2024-01-16 11:50:00,17.94,17.94,17.92,17.93,79877.0,16.5901,16.5901,16.5716,16.5808,79877.0
2024-01-16 11:55:00,17.93,17.93,17.91,17.92,99479.0,16.5808,16.5808,16.5624,16.5716,99479.0
2024-01-16 12:00:00,17.92,17.92,17.88,17.89,75127.0,16.5716,16.5716,16.5346,16.5439,75127.0
2024-01-16 12:05:00,17.89,17.89,17.87,17.88,43253.0,16.5439,16.5439,16.5254,16.5346,43253.0
2024-01-16 12:10:00,17.88,17.89,17.87,17.89,100392.0,16.5346,16.5439,16.5254,16.5439,100392.0
2024-01-16 12:15:00,17.88,17.89,17.87,17.89,56698.0,16.5346,16.5439,16.5254,16.5439,56698.0
2024-01-16 12:20:00,17.89,17.9,17.88,17.9,39616.0,16.5439,16.5531,16.5346,16.5531,39616.0
2024-01-16 12:25:00,17.89,17.9,17.89,17.89,54104.0,16.5439,16.5531,16.5439,16.5439,54104.0
2024-01-16 12:30:00,17.9,17.9,17.86,17.87,85379.0,16.5531,16.5531,16.5161,16.5254,85379.0
2024-01-16 12:35:00,17.87,17.88,17.86,17.87,68177.0,16.5254,16.5346,16.5161,16.5254,68177.0
2024-01-16 12:40:00,17.87,17.89,17.86,17.88,70423.0,16.5254,16.5439,16.5161,16.5346,70423.0
2024-01-16 12:45:00,17.88,17.89,17.87,17.88,56005.0,16.5346,16.5439,16.5254,16.5346,56005.0
2024-01-16 12:50:00,17.88,17.89,17.87,17.88,69591.0,16.5346,16.5439,16.5254,16.5346,69591.0
2024-01-16 12:55:00,17.87,17.88,17.86,17.88,67054.0,16.5254,16.5346,16.5161,16.5346,67054.0
2024-01-16 13:00:00,17.88,17.9,17.87,17.89,78419.0,16.5346,16.5531,16.5254,16.5439,78419.0
2024-01-16 13:05:00,17.89,17.89,17.88,17.88,80815.0,16.5439,16.5439,16.5346,16.5346,80815.0
2024-01-16 13:10:00,17.88,17.89,17.87,17.89,81228.0,16.5346,16.5439,16.5254,16.5439,81228.0
2024-01-16 13:15:00,17.89,17.91,17.88,17.89,97000.0,16.5439,16.5624,16.5346,16.5439,97000.0
2024-01-16 13:20:00,17.89,17.9,17.88,17.88,38140.0,16.5439,16.5531,16.5346,16.5346,38140.0
2024-01-16 13:25:00,17.89,17.9,17.87,17.9,67350.0,16.5439,16.5531,16.5254,16.5531,67350.0
2024-01-16 13:30:00,17.89,17.9,17.88,17.89,49402.0,16.5439,16.5531,16.5346,16.5439,49402.0
2024-01-16 13:35:00,17.89,17.89,17.87,17.88,44729.0,16.5439,16.5439,16.5254,16.5346,44729.0
2024-01-16 13:40:00,17.87,17.88,17.85,17.86,43877.0,16.5254,16.5346,16.5069,16.5161,43877.0
2024-01-16 13:45:00,17.85,17.86,17.84,17.86,58120.0,16.5069,16.5161,16.4976,16.5161,58120.0
2024-01-16 13:50:00,17.86,17.86,17.83,17.84,47970.0,16.5161,16.5161,16.4884,16.4976,47970.0
2024-01-16 13:55:00,17.83,17.85,17.83,17.85,66010.0,16.4884,16.5069,16.4884,16.5069,66010.0
2024-01-16 14:00:00,17.85,17.86,17.83,17.84,111804.0,16.5069,16.5161,16.4884,16.4976,111804.0
2024-01-16 14:05:00,17.83,17.85,17.83,17.84,80353.0,16.4884,16.5069,16.4884,16.4976,80353.0
2024-01-16 14:10:00,17.84,17.84,17.81,17.82,129458.0,16.4976,16.4976,16.4699,16.4791,129458.0
2024-01-16 14:15:00,17.82,17.84,17.82,17.84,74763.0,16.4791,16.4976,16.4791,16.4976,74763.0
2024-01-16 14:20:00,17.84,17.85,17.82,17.85,75368.0,16.4976,16.5069,16.4791,16.5069,75368.0
2024-01-16 14:25:00,17.85,17.86,17.84,17.85,52967.0,16.5069,16.5161,16.4976,16.5069,52967.0
2024-01-16 14:30:00,17.86,17.86,17.83,17.85,115337.0,16.5161,16.5161,16.4884,16.5069,115337.0
2024-01-16 14:35:00,17.85,17.86,17.84,17.85,78438.0,16.5069,16.5161,16.4976,16.5069,78438.0
2024-01-16 14:40:00,17.85,17.86,17.84,17.85,69309.0,16.5069,16.5161,16.4976,16.5069,69309.0
2024-01-16 14:45:00,17.85,17.87,17.84,17.87,85349.0,16.5069,16.5254,16.4976,16.5254,85349.0
2024-01-16 14:50:00,17.87,17.87,17.85,17.86,98979.0,16.5254,16.5254,16.5069,16.5161,98979.0
2024-01-16 14:55:00,17.86,17.86,17.85,17.86,57106.0,16.5161,16.5161,16.5069,16.5161,57106.0
2024-01-16 15:00:00,17.85,17.88,17.85,17.87,463744.0,16.5069,16.5346,16.5069,16.5254,463744.0
2024-01-16 15:05:00,17.87,17.87,17.85,17.87,108294.0,16.5254,16.5254,16.5069,16.5254,108294.0
2024-01-16 15:10:00,17.87,17.87,17.84,17.85,91367.0,16.5254,16.5254,16.4976,16.5069,91367.0
2024-01-16 15:15:00,17.85,17.86,17.84,17.85,146222.0,16.5069,16.5161,16.4976,16.5069,146222.0
2024-01-16 15:20:00,17.85,17.85,17.83,17.83,71303.0,16.5069,16.5069,16.4884,16.4884,71303.0
2024-01-16 15:25:00,17.84,17.85,17.83,17.84,116499.0,16.4976,16.5069,16.4884,16.4976,116499.0
2024-01-16 15:30:00,17.84,17.84,17.81,17.82,422856.0,16.4976,16.4976,16.4699,16.4791,422856.0
2024-01-16 15:35:00,17.82,17.82,17.81,17.82,94775.0,16.4791,16.4791,16.4699,16.4791,94775.0
2024-01-16 15:40:00,17.82,17.82,17.81,17.82,72232.0,16.4791,16.4791,16.4699,16.4791,72232.0
2024-01-16 15:45:00,17.82,17.83,17.81,17.82,355252.0,16.4791,16.4884,16.4699,16.4791,355252.0
2024-01-16 15:50:00,17.81,17.83,17.8,17.82,359983.0,16.4699,16.4884,16.4606,16.4791,359983.0
2024-01-16 15:55:00,17.82,17.83,17.8,17.82,789986.0,16.4791,16.4884,16.4606,16.4791,789986.0
2024-01-17 09:30:00,17.73,17.74,17.61,17.7,255555.0,16.3959,16.4051,16.2849,16.3682,255555.0
2024-01-17 09:35:00,17.71,17.76,17.67,17.75,134908.0,16.3774,16.4236,16.3404,16.4144,134908.0
2024-01-17 09:40:00,17.76,17.78,17.73,17.78,78979.0,16.4236,16.4421,16.3959,16.4421,78979.0
2024-01-17 09:45:00,17.78,17.82,17.76,17.81,118903.0,16.4421,16.4791,16.4236,16.4699,118903.0
2024-01-17 09:50:00,17.81,17.84,17.78,17.84,147116.0,16.4699,16.4976,16.4421,16.4976,147116.0
2024-01-17 09:55:00,17.84,17.85,17.81,17.84,88757.0,16.4976,16.5069,16.4699,16.4976,88757.0
2024-01-17 10:00:00,17.84,17.85,17.8,17.8,108025.0,16.4976,16.5069,16.4606,16.4606,108025.0
2024-01-17 10:05:00,17.8,17.82,17.77,17.77,66112.0,16.4606,16.4791,16.4329,16.4329,66112.0
2024-01-17 10:10:00,17.78,17.79,17.76,17.79,96478.0,16.4421,16.4514,16.4236,16.4514,96478.0
2024-01-17 10:15:00,17.79,17.79,17.75,17.76,116364.0,16.4514,16.4514,16.4144,16.4236,116364.0
2024-01-17 10:20:00,17.76,17.78,17.75,17.77,78504.0,16.4236,16.4421,16.4144,16.4329,78504.0
2024-01-17 10:25:00,17.77,17.79,17.76,17.79,227229.0,16.4329,16.4514,16.4236,16.4514,227229.0
2024-01-17 10:30:00,17.79,17.79,17.75,17.76,133782.0,16.4514,16.4514,16.4144,16.4236,133782.0
2024-01-17 10:35:00,17.76,17.8,17.75,17.77,254362.0,16.4236,16.4606,16.4144,16.4329,254362.0
2024-01-17 10:40:00,17.76,17.77,17.72,17.73,71579.0,16.4236,16.4329,16.3866,16.3959,71579.0
2024-01-17 10:45:00,17.72,17.73,17.68,17.7,195597.0,16.3866,16.3959,16.3497,16.3682,195597.0
2024-01-17 10:50:00,17.69,17.7,17.67,17.67,211174.0,16.3589,16.3682,16.3404,16.3404,211174.0
2024-01-17 10:55:00,17.67,17.68,17.66,17.67,156983.0,16.3404,16.3497,16.3312,16.3404,156983.0
2024-01-17 11:00:00,17.67,17.7,17.67,17.7,110710.0,16.3404,16.3682,16.3404,16.3682,110710.0
2024-01-17 11:05:00,17.7,17.7,17.66,17.68,260237.0,16.3682,16.3682,16.3312,16.3497,260237.0
2024-01-17 11:10:00,17.69,17.7,17.68,17.7,47989.0,16.3589,16.3682,16.3497,16.3682,47989.0
2024-01-17 11:15:00,17.7,17.7,17.69,17.7,46570.0,16.3682,16.3682,16.3589,16.3682,46570.0
2024-01-17 11:20:00,17.69,17.7,17.67,17.68,68265.0,16.3589,16.3682,16.3404,16.3497,68265.0
2024-01-17 11:25:00,17.68,17.68,17.62,17.62,157716.0,16.3497,16.3497,16.2942,16.2942,157716.0
2024-01-17 11:30:00,17.62,17.64,17.59,17.64,337142.0,16.2942,16.3127,16.2664,16.3127,337142.0
2024-01-17 11:35:00,17.64,17.64,17.62,17.63,66637.0,16.3127,16.3127,16.2942,16.3034,66637.0
2024-01-17 11:40:00,17.63,17.64,17.61,17.62,132374.0,16.3034,16.3127,16.2849,16.2942,132374.0
2024-01-17 11:45:00,17.62,17.63,17.61,17.62,88889.0,16.2942,16.3034,16.2849,16.2942,88889.0
2024-01-17 11:50:00,17.61,17.62,17.59,17.6,121233.0,16.2849,16.2942,16.2664,16.2757,121233.0
2024-01-17 11:55:00,17.6,17.64,17.59,17.63,467611.0,16.2757,16.3127,16.2664,16.3034,467611.0
2024-01-17 12:00:00,17.62,17.63,17.61,17.63,110191.0,16.2942,16.3034,16.2849,16.3034,110191.0
2024-01-17 12:05:00,17.63,17.63,17.6,17.61,80357.0,16.3034,16.3034,16.2757,16.2849,80357.0
2024-01-17 12:10:00,17.61,17.63,17.6,17.61,178539.0,16.2849,16.3034,16.2757,16.2849,178539.0
2024-01-17 12:15:00,17.62,17.62,17.61,17.61,130404.0,16.2942,16.2942,16.2849,16.2849,130404.0
2024-01-17 12:20:00,17.62,17.62,17.61,17.61,44973.0,16.2942,16.2942,16.2849,16.2849,44973.0
2024-01-17 12:25:00,17.62,17.62,17.6,17.61,64267.0,16.2942,16.2942,16.2757,16.2849,64267.0
2024-01-17 12:30:00,17.6,17.61,17.59,17.59,55191.0,16.2757,16.2849,16.2664,16.2664,55191.0
2024-01-17 12:35:00,17.59,17.6,17.59,17.59,49982.0,16.2664,16.2757,16.2664,16.2664,49982.0
2024-01-17 12:40:00,17.59,17.6,17.58,17.6,113330.0,16.2664,16.2757,16.2572,16.2757,113330.0
2024-01-17 12:45:00,17.59,17.6,17.59,17.6,31759.0,16.2664,16.2757,16.2664,16.2757,31759.0
2024-01-17 12:50:00,17.6,17.61,17.59,17.6,80947.0,16.2757,16.2849,16.2664,16.2757,80947.0
2024-01-17 12:55:00,17.6,17.6,17.58,17.59,47349.0,16.2757,16.2757,16.2572,16.2664,47349.0
2024-01-17 13:00:00,17.59,17.59,17.58,17.59,60120.0,16.2664,16.2664,16.2572,16.2664,60120.0
2024-01-17 13:05:00,17.59,17.59,17.58,17.59,45239.0,16.2664,16.2664,16.2572,16.2664,45239.0
2024-01-17 13:10:00,17.58,17.59,17.57,17.57,76463.0,16.2572,16.2664,16.2479,16.2479,76463.0
2024-01-17 13:15:00,17.57,17.58,17.56,17.57,95084.0,16.2479,16.2572,16.2387,16.2479,95084.0
2024-01-17 13:20:00,17.58,17.58,17.55,17.55,78175.0,16.2572,16.2572,16.2294,16.2294,78175.0
2024-01-17 13:25:00,17.55,17.56,17.54,17.55,107821.0,16.2294,16.2387,16.2202,16.2294,107821.0
2024-01-17 13:30:00,17.55,17.55,17.53,17.54,53038.0,16.2294,16.2294,16.2109,16.2202,53038.0
2024-01-17 13:35:00,17.54,17.54,17.51,17.52,46162.0,16.2202,16.2202,16.1925,16.2017,46162.0
2024-01-17 13:40:00,17.51,17.52,17.51,17.52,44755.0,16.1925,16.2017,16.1925,16.2017,44755.0
2024-01-17 13:45:00,17.51,17.52,17.5,17.5,59088.0,16.1925,16.2017,16.1832,16.1832,59088.0
2024-01-17 13:50:00,17.5,17.53,17.5,17.53,155348.0,16.1832,16.2109,16.1832,16.2109,155348.0
2024-01-17 13:55:00,17.53,17.53,17.52,17.53,22055.0,16.2109,16.2109,16.2017,16.2109,22055.0
2024-01-17 14:00:00,17.53,17.54,17.52,17.54,66683.0,16.2109,16.2202,16.2017,16.2202,66683.0
2024-01-17 14:05:00,17.54,17.54,17.52,17.54,134673.0,16.2202,16.2202,16.2017,16.2202,134673.0
2024-01-17 14:10:00,17.54,17.54,17.53,17.54,31106.0,16.2202,16.2202,16.2109,16.2202,31106.0
2024-01-17 14:15:00,17.54,17.56,17.53,17.55,70360.0,16.2202,16.2387,16.2109,16.2294,70360.0
2024-01-17 14:20:00,17.55,17.56,17.55,17.55,42855.0,16.2294,16.2387,16.2294,16.2294,42855.0
2024-01-17 14:25:00,17.55,17.56,17.55,17.55,79089.0,16.2294,16.2387,16.2294,16.2294,79089.0
2024-01-17 14:30:00,17.55,17.56,17.54,17.55,160667.0,16.2294,16.2387,16.2202,16.2294,160667.0
2024-01-17 14:35:00,17.55,17.57,17.55,17.55,126830.0,16.2294,16.2479,16.2294,16.2294,126830.0
2024-01-17 14:40:00,17.55,17.58,17.55,17.57,121797.0,16.2294,16.2572,16.2294,16.2479,121797.0
2024-01-17 14:45:00,17.58,17.58,17.56,17.57,171441.0,16.2572,16.2572,16.2387,16.2479,171441.0
2024-01-17 14:50:00,17.57,17.57,17.53,17.55,235619.0,16.2479,16.2479,16.2109,16.2294,235619.0
2024-01-17 14:55:00,17.55,17.55,17.53,17.54,133757.0,16.2294,16.2294,16.2109,16.2202,133757.0
2024-01-17 15:00:00,17.53,17.54,17.52,17.53,61473.0,16.2109,16.2202,16.2017,16.2109,61473.0
2024-01-17 15:05:00,17.53,17.53,17.51,17.51,74818.0,16.2109,16.2109,16.1925,16.1925,74818.0
2024-01-17 15:10:00,17.51,17.52,17.5,17.51,189795.0,16.1925,16.2017,16.1832,16.1925,189795.0
2024-01-17 15:15:00,17.5,17.51,17.5,17.51,99720.0,16.1832,16.1925,16.1832,16.1925,99720.0
2024-01-17 15:20:00,17.51,17.52,17.5,17.52,144990.0,16.1925,16.2017,16.1832,16.2017,144990.0
2024-01-17 15:25:00,17.52,17.52,17.51,17.52,85862.0,16.2017,16.2017,16.1925,16.2017,85862.0
2024-01-17 15:30:00,17.52,17.52,17.51,17.51,209190.0,16.2017,16.2017,16.1925,16.1925,209190.0
2024-01-17 15:35:00,17.52,17.53,17.51,17.52,156560.0,16.2017,16.2109,16.1925,16.2017,156560.0
2024-01-17 15:40:00,17.52,17.53,17.51,17.52,257203.0,16.2017,16.2109,16.1925,16.2017,257203.0
2024-01-17 15:45:00,17.52,17.52,17.51,17.51,296303.0,16.2017,16.2017,16.1925,16.1925,296303.0
2024-01-17 15:50:00,17.52,17.56,17.51,17.55,595290.0,16.2017,16.2387,16.1925,16.2294,595290.0
2024-01-17 15:55:00,17.55,17.56,17.54,17.56,1094974.0,16.2294,16.2387,16.2202,16.2387,1094974.0
2024-01-18 09:30:00,17.32,17.51,17.32,17.41,1091356.0,16.0167,16.1925,16.0167,16.1,1091356.0
2024-01-18 09:35:00,17.41,17.41,17.26,17.36,717891.0,16.1,16.1,15.9613,16.0537,717891.0
2024-01-18 09:40:00,17.36,17.5,17.35,17.38,546586.0,16.0537,16.1832,16.0445,16.0722,546586.0
2024-01-18 09:45:00,17.38,17.38,17.26,17.27,495308.0,16.0722,16.0722,15.9613,15.9705,495308.0
2024-01-18 09:50:00,17.27,17.27,17.1,17.1,1170415.0,15.9705,15.9705,15.8133,15.8133,1170415.0
2024-01-18 09:55:00,17.11,17.24,17.1,17.2,778798.0,15.8225,15.9428,15.8133,15.9058,778798.0
2024-01-18 10:00:00,17.2,17.31,17.18,17.3,352723.0,15.9058,16.0075,15.8873,15.9983,352723.0
2024-01-18 10:05:00,17.3,17.32,17.25,17.27,304622.0,15.9983,16.0167,15.952,15.9705,304622.0
2024-01-18 10:10:00,17.27,17.27,17.24,17.25,240061.0,15.9705,15.9705,15.9428,15.952,240061.0
2024-01-18 10:15:00,17.25,17.25,17.15,17.18,992155.0,15.952,15.952,15.8595,15.8873,992155.0
2024-01-18 10:20:00,17.18,17.27,17.16,17.27,496284.0,15.8873,15.9705,15.8688,15.9705,496284.0
2024-01-18 10:25:00,17.27,17.3,17.26,17.3,180606.0,15.9705,15.9983,15.9613,15.9983,180606.0
2024-01-18 10:30:00,17.3,17.3,17.21,17.27,408563.0,15.9983,15.9983,15.915,15.9705,408563.0
2024-01-18 10:35:00,17.28,17.32,17.26,17.3,220832.0,15.9798,16.0167,15.9613,15.9983,220832.0
2024-01-18 10:40:00,17.29,17.3,17.25,17.26,246309.0,15.989,15.9983,15.952,15.9613,246309.0
2024-01-18 10:45:00,17.26,17.26,17.23,17.26,192431.0,15.9613,15.9613,15.9335,15.9613,192431.0
2024-01-18 10:50:00,17.25,17.26,17.18,17.19,172062.0,15.952,15.9613,15.8873,15.8965,172062.0
2024-01-18 10:55:00,17.18,17.2,17.16,17.18,166212.0,15.8873,15.9058,15.8688,15.8873,166212.0
2024-01-18 11:00:00,17.18,17.19,17.15,17.18,246799.0,15.8873,15.8965,15.8595,15.8873,246799.0
2024-01-18 11:05:00,17.18,17.22,17.16,17.21,152696.0,15.8873,15.9243,15.8688,15.915,152696.0
2024-01-18 11:10:00,17.22,17.26,17.21,17.25,178957.0,15.9243,15.9613,15.915,15.952,178957.0
2024-01-18 11:15:00,17.26,17.28,17.25,17.28,243245.0,15.9613,15.9798,15.952,15.9798,243245.0
2024-01-18 11:20:00,17.28,17.31,17.26,17.28,408665.0,15.9798,16.0075,15.9613,15.9798,408665.0
2024-01-18 11:25:00,17.28,17.29,17.26,17.26,297647.0,15.9798,15.989,15.9613,15.9613,297647.0
2024-01-18 11:30:00,17.27,17.27,17.23,17.27,224920.0,15.9705,15.9705,15.9335,15.9705,224920.0
2024-01-18 11:35:00,17.27,17.27,17.23,17.23,261441.0,15.9705,15.9705,15.9335,15.9335,261441.0
2024-01-18 11:40:00,17.23,17.23,17.2,17.21,226032.0,15.9335,15.9335,15.9058,15.915,226032.0
2024-01-18 11:45:00,17.21,17.23,17.21,17.21,184792.0,15.915,15.9335,15.915,15.915,184792.0
2024-01-18 11:50:00,17.21,17.22,17.21,17.22,119616.0,15.915,15.9243,15.915,15.9243,119616.0
2024-01-18 11:55:00,17.22,17.26,17.21,17.25,279165.0,15.9243,15.9613,15.915,15.952,279165.0
2024-01-18 12:00:00,17.24,17.25,17.19,17.2,208763.0,15.9428,15.952,15.8965,15.9058,208763.0
2024-01-18 12:05:00,17.2,17.23,17.19,17.23,190439.0,15.9058,15.9335,15.8965,15.9335,190439.0
2024-01-18 12:10:00,17.22,17.23,17.2,17.2,73764.0,15.9243,15.9335,15.9058,15.9058,73764.0
2024-01-18 12:15:00,17.2,17.25,17.2,17.25,232985.0,15.9058,15.952,15.9058,15.952,232985.0
2024-01-18 12:20:00,17.24,17.25,17.2,17.2,114548.0,15.9428,15.952,15.9058,15.9058,114548.0
2024-01-18 12:25:00,17.2,17.2,17.19,17.2,104908.0,15.9058,15.9058,15.8965,15.9058,104908.0
2024-01-18 12:30:00,17.19,17.2,17.18,17.18,126580.0,15.8965,15.9058,15.8873,15.8873,126580.0
2024-01-18 12:35:00,17.19,17.2,17.18,17.18,154957.0,15.8965,15.9058,15.8873,15.8873,154957.0
2024-01-18 12:40:00,17.19,17.19,17.17,17.19,123263.0,15.8965,15.8965,15.878,15.8965,123263.0
2024-01-18 12:45:00,17.19,17.21,17.18,17.2,107010.0,15.8965,15.915,15.8873,15.9058,107010.0
2024-01-18 12:50:00,17.19,17.21,17.19,17.21,106270.0,15.8965,15.915,15.8965,15.915,106270.0
2024-01-18 12:55:00,17.21,17.21,17.19,17.2,93803.0,15.915,15.915,15.8965,15.9058,93803.0
2024-01-18 13:00:00,17.19,17.2,17.18,17.2,149976.0,15.8965,15.9058,15.8873,15.9058,149976.0
2024-01-18 13:05:00,17.2,17.2,17.16,17.18,189622.0,15.9058,15.9058,15.8688,15.8873,189622.0
2024-01-18 13:10:00,17.18,17.18,17.15,17.16,131362.0,15.8873,15.8873,15.8595,15.8688,131362.0
2024-01-18 13:15:00,17.17,17.18,17.15,17.17,246302.0,15.878,15.8873,15.8595,15.878,246302.0
2024-01-18 13:20:00,17.16,17.2,17.16,17.2,156082.0,15.8688,15.9058,15.8688,15.9058,156082.0
2024-01-18 13:25:00,17.2,17.21,17.19,17.21,134990.0,15.9058,15.915,15.8965,15.915,134990.0
2024-01-18 13:30:00,17.21,17.21,17.2,17.21,79235.0,15.915,15.915,15.9058,15.915,79235.0
2024-01-18 13:35:00,17.21,17.22,17.2,17.21,204943.0,15.915,15.9243,15.9058,15.915,204943.0
2024-01-18 13:40:00,17.21,17.22,17.19,17.19,102161.0,15.915,15.9243,15.8965,15.8965,102161.0
2024-01-18 13:45:00,17.2,17.22,17.19,17.22,133063.0,15.9058,15.9243,15.8965,15.9243,133063.0
2024-01-18 13:50:00,17.22,17.26,17.21,17.24,180742.0,15.9243,15.9613,15.915,15.9428,180742.0
2024-01-18 13:55:00,17.24,17.25,17.23,17.24,98304.0,15.9428,15.952,15.9335,15.9428,98304.0
2024-01-18 14:00:00,17.23,17.24,17.23,17.23,92773.0,15.9335,15.9428,15.9335,15.9335,92773.0
2024-01-18 14:05:00,17.23,17.25,17.23,17.25,108046.0,15.9335,15.952,15.9335,15.952,108046.0
2024-01-18 14:10:00,17.25,17.25,17.23,17.25,215531.0,15.952,15.952,15.9335,15.952,215531.0
2024-01-18 14:15:00,17.24,17.25,17.21,17.23,171476.0,15.9428,15.952,15.915,15.9335,171476.0
2024-01-18 14:20:00,17.23,17.25,17.22,17.25,182731.0,15.9335,15.952,15.9243,15.952,182731.0
2024-01-18 14:25:00,17.25,17.26,17.24,17.26,148645.0,15.952,15.9613,15.9428,15.9613,148645.0
2024-01-18 14:30:00,17.26,17.27,17.25,17.26,194044.0,15.9613,15.9705,15.952,15.9613,194044.0
2024-01-18 14:35:00,17.26,17.26,17.25,17.26,106963.0,15.9613,15.9613,15.952,15.9613,106963.0
2024-01-18 14:40:00,17.26,17.26,17.23,17.25,192116.0,15.9613,15.9613,15.9335,15.952,192116.0
2024-01-18 14:45:00,17.25,17.25,17.22,17.23,159251.0,15.952,15.952,15.9243,15.9335,159251.0
2024-01-18 14:50:00,17.23,17.24,17.23,17.23,86907.0,15.9335,15.9428,15.9335,15.9335,86907.0
2024-01-18 14:55:00,17.23,17.28,17.23,17.27,287451.0,15.9335,15.9798,15.9335,15.9705,287451.0
2024-01-18 15:00:00,17.27,17.28,17.25,17.28,278516.0,15.9705,15.9798,15.952,15.9798,278516.0
2024-01-18 15:05:00,17.28,17.28,17.25,17.28,247464.0,15.9798,15.9798,15.952,15.9798,247464.0
2024-01-18 15:10:00,17.28,17.3,17.27,17.3,206389.0,15.9798,15.9983,15.9705,15.9983,206389.0
2024-01-18 15:15:00,17.3,17.36,17.29,17.34,495034.0,15.9983,16.0537,15.989,16.0352,495034.0
2024-01-18 15:20:00,17.34,17.34,17.32,17.32,182002.0,16.0352,16.0352,16.0167,16.0167,182002.0
2024-01-18 15:25:00,17.32,17.33,17.32,17.33,159390.0,16.0167,16.026,16.0167,16.026,159390.0
2024-01-18 15:30:00,17.32,17.34,17.32,17.34,429941.0,16.0167,16.0352,16.0167,16.0352,429941.0
2024-01-18 15:35:00,17.34,17.36,17.34,17.36,262018.0,16.0352,16.0537,16.0352,16.0537,262018.0
2024-01-18 15:40:00,17.36,17.36,17.34,17.35,475935.0,16.0537,16.0537,16.0352,16.0445,475935.0
2024-01-18 15:45:00,17.34,17.36,17.33,17.35,502499.0,16.0352,16.0537,16.026,16.0445,502499.0
2024-01-18 15:50:00,17.34,17.36,17.34,17.36,714747.0,16.0352,16.0537,16.0352,16.0537,714747.0
2024-01-18 15:55:00,17.36,17.36,17.29,17.32,3956801.0,16.0537,16.0537,15.989,16.0167,3956801.0
2024-01-19 09:30:00,17.38,17.38,17.27,17.29,882061.0,16.0722,16.0722,15.9705,15.989,882061.0
2024-01-19 09:35:00,17.29,17.3,17.23,17.25,171232.0,15.989,15.9983,15.9335,15.952,171232.0
2024-01-19 09:40:00,17.25,17.26,17.22,17.22,138358.0,15.952,15.9613,15.9243,15.9243,138358.0
2024-01-19 09:45:00,17.23,17.26,17.21,17.26,314128.0,15.9335,15.9613,15.915,15.9613,314128.0
2024-01-19 09:50:00,17.26,17.3,17.24,17.29,157531.0,15.9613,15.9983,15.9428,15.989,157531.0
2024-01-19 09:55:00,17.29,17.31,17.28,17.29,121874.0,15.989,16.0075,15.9798,15.989,121874.0
2024-01-19 10:00:00,17.3,17.31,17.25,17.29,245374.0,15.9983,16.0075,15.952,15.989,245374.0
2024-01-19 10:05:00,17.28,17.3,17.26,17.28,147292.0,15.9798,15.9983,15.9613,15.9798,147292.0
2024-01-19 10:10:00,17.28,17.28,17.26,17.27,98503.0,15.9798,15.9798,15.9613,15.9705,98503.0
2024-01-19 10:15:00,17.27,17.27,17.23,17.25,169833.0,15.9705,15.9705,15.9335,15.952,169833.0
2024-01-19 10:20:00,17.25,17.29,17.25,17.29,167493.0,15.952,15.989,15.952,15.989,167493.0
2024-01-19 10:25:00,17.29,17.29,17.25,17.25,131725.0,15.989,15.989,15.952,15.952,131725.0
2024-01-19 10:30:00,17.24,17.25,17.22,17.23,131019.0,15.9428,15.952,15.9243,15.9335,131019.0
2024-01-19 10:35:00,17.23,17.27,17.23,17.27,91346.0,15.9335,15.9705,15.9335,15.9705,91346.0
2024-01-19 10:40:00,17.27,17.27,17.25,17.27,120821.0,15.9705,15.9705,15.952,15.9705,120821.0
2024-01-19 10:45:00,17.27,17.28,17.25,17.26,137038.0,15.9705,15.9798,15.952,15.9613,137038.0
2024-01-19 10:50:00,17.26,17.27,17.25,17.27,113803.0,15.9613,15.9705,15.952,15.9705,113803.0
2024-01-19 10:55:00,17.27,17.29,17.26,17.29,240869.0,15.9705,15.989,15.9613,15.989,240869.0
2024-01-19 11:00:00,17.29,17.3,17.28,17.3,77268.0,15.989,15.9983,15.9798,15.9983,77268.0
2024-01-19 11:05:00,17.3,17.3,17.28,17.29,82350.0,15.9983,15.9983,15.9798,15.989,82350.0
2024-01-19 11:10:00,17.28,17.3,17.28,17.29,232262.0,15.9798,15.9983,15.9798,15.989,232262.0
2024-01-19 11:15:00,17.29,17.3,17.28,17.29,214164.0,15.989,15.9983,15.9798,15.989,214164.0
2024-01-19 11:20:00,17.29,17.29,17.27,17.27,70315.0,15.989,15.989,15.9705,15.9705,70315.0
2024-01-19 11:25:00,17.28,17.29,17.27,17.29,91479.0,15.9798,15.989,15.9705,15.989,91479.0
2024-01-19 11:30:00,17.29,17.29,17.26,17.27,192841.0,15.989,15.989,15.9613,15.9705,192841.0
2024-01-19 11:35:00,17.27,17.27,17.22,17.22,374900.0,15.9705,15.9705,15.9243,15.9243,374900.0
2024-01-19 11:40:00,17.23,17.23,17.19,17.2,156424.0,15.9335,15.9335,15.8965,15.9058,156424.0
2024-01-19 11:45:00,17.2,17.2,17.18,17.18,120258.0,15.9058,15.9058,15.8873,15.8873,120258.0
2024-01-19 11:50:00,17.18,17.19,17.16,17.16,212002.0,15.8873,15.8965,15.8688,15.8688,212002.0
2024-01-19 11:55:00,17.16,17.17,17.16,17.16,187728.0,15.8688,15.878,15.8688,15.8688,187728.0
2024-01-19 12:00:00,17.16,17.17,17.14,17.14,168793.0,15.8688,15.878,15.8503,15.8503,168793.0
2024-01-19 12:05:00,17.14,17.16,17.14,17.16,224229.0,15.8503,15.8688,15.8503,15.8688,224229.0
2024-01-19 12:10:00,17.15,17.16,17.12,17.13,197662.0,15.8595,15.8688,15.8318,15.841,197662.0
2024-01-19 12:15:00,17.12,17.14,17.12,17.13,260297.0,15.8318,15.8503,15.8318,15.841,260297.0
2024-01-19 12:20:00,17.13,17.13,17.12,17.13,161146.0,15.841,15.841,15.8318,15.841,161146.0
2024-01-19 12:25:00,17.12,17.18,17.11,17.18,341564.0,15.8318,15.8873,15.8225,15.8873,341564.0
2024-01-19 12:30:00,17.17,17.19,17.16,17.19,248190.0,15.878,15.8965,15.8688,15.8965,248190.0
2024-01-19 12:35:00,17.19,17.19,17.16,17.16,148610.0,15.8965,15.8965,15.8688,15.8688,148610.0
2024-01-19 12:40:00,17.16,17.17,17.14,17.16,194796.0,15.8688,15.878,15.8503,15.8688,194796.0
2024-01-19 12:45:00,17.16,17.2,17.15,17.2,451255.0,15.8688,15.9058,15.8595,15.9058,451255.0
2024-01-19 12:50:00,17.2,17.21,17.19,17.2,122450.0,15.9058,15.915,15.8965,15.9058,122450.0
2024-01-19 12:55:00,17.2,17.2,17.17,17.17,197928.0,15.9058,15.9058,15.878,15.878,197928.0
2024-01-19 13:00:00,17.18,17.18,17.14,17.14,159641.0,15.8873,15.8873,15.8503,15.8503,159641.0
2024-01-19 13:05:00,17.15,17.16,17.14,17.16,152630.0,15.8595,15.8688,15.8503,15.8688,152630.0
2024-01-19 13:10:00,17.16,17.16,17.14,17.16,272546.0,15.8688,15.8688,15.8503,15.8688,272546.0
2024-01-19 13:15:00,17.16,17.18,17.15,17.15,235851.0,15.8688,15.8873,15.8595,15.8595,235851.0
2024-01-19 13:20:00,17.16,17.18,17.15,17.16,180207.0,15.8688,15.8873,15.8595,15.8688,180207.0
2024-01-19 13:25:00,17.16,17.19,17.15,17.19,94463.0,15.8688,15.8965,15.8595,15.8965,94463.0
2024-01-19 13:30:00,17.19,17.2,17.18,17.19,88849.0,15.8965,15.9058,15.8873,15.8965,88849.0
2024-01-19 13:35:00,17.19,17.19,17.18,17.19,74720.0,15.8965,15.8965,15.8873,15.8965,74720.0
2024-01-19 13:40:00,17.18,17.21,17.18,17.21,149850.0,15.8873,15.915,15.8873,15.915,149850.0
2024-01-19 13:45:00,17.21,17.21,17.17,17.18,113816.0,15.915,15.915,15.878,15.8873,113816.0
2024-01-19 13:50:00,17.18,17.18,17.17,17.18,61414.0,15.8873,15.8873,15.878,15.8873,61414.0
2024-01-19 13:55:00,17.17,17.18,17.17,17.17,58573.0,15.878,15.8873,15.878,15.878,58573.0
2024-01-19 14:00:00,17.18,17.18,17.17,17.18,62942.0,15.8873,15.8873,15.878,15.8873,62942.0
2024-01-19 14:05:00,17.18,17.18,17.16,17.16,81176.0,15.8873,15.8873,15.8688,15.8688,81176.0
2024-01-19 14:10:00,17.16,17.18,17.16,17.18,186051.0,15.8688,15.8873,15.8688,15.8873,186051.0
2024-01-19 14:15:00,17.18,17.18,17.16,17.16,106723.0,15.8873,15.8873,15.8688,15.8688,106723.0
2024-01-19 14:20:00,17.16,17.17,17.16,17.16,59878.0,15.8688,15.878,15.8688,15.8688,59878.0
2024-01-19 14:25:00,17.16,17.19,17.15,17.16,341821.0,15.8688,15.8965,15.8595,15.8688,341821.0
2024-01-19 14:30:00,17.16,17.16,17.14,17.14,175775.0,15.8688,15.8688,15.8503,15.8503,175775.0
2024-01-19 14:35:00,17.14,17.15,17.13,17.13,147191.0,15.8503,15.8595,15.841,15.841,147191.0
2024-01-19 14:40:00,17.14,17.14,17.11,17.12,172630.0,15.8503,15.8503,15.8225,15.8318,172630.0
2024-01-19 14:45:00,17.11,17.15,17.1,17.15,302268.0,15.8225,15.8595,15.8133,15.8595,302268.0
2024-01-19 14:50:00,17.14,17.17,17.14,17.16,179223.0,15.8503,15.878,15.8503,15.8688,179223.0
2024-01-19 14:55:00,17.16,17.18,17.16,17.18,102113.0,15.8688,15.8873,15.8688,15.8873,102113.0
2024-01-19 15:00:00,17.18,17.21,17.17,17.21,196493.0,15.8873,15.915,15.878,15.915,196493.0
2024-01-19 15:05:00,17.2,17.22,17.2,17.21,106352.0,15.9058,15.9243,15.9058,15.915,106352.0
2024-01-19 15:10:00,17.21,17.21,17.19,17.19,95709.0,15.915,15.915,15.8965,15.8965,95709.0
2024-01-19 15:15:00,17.2,17.21,17.19,17.2,155881.0,15.9058,15.915,15.8965,15.9058,155881.0
2024-01-19 15:20:00,17.2,17.2,17.18,17.19,184588.0,15.9058,15.9058,15.8873,15.8965,184588.0
2024-01-19 15:25:00,17.2,17.21,17.19,17.21,145649.0,15.9058,15.915,15.8965,15.915,145649.0
2024-01-19 15:30:00,17.2,17.21,17.2,17.21,87414.0,15.9058,15.915,15.9058,15.915,87414.0
2024-01-19 15:35:00,17.21,17.22,17.19,17.22,259427.0,15.915,15.9243,15.8965,15.9243,259427.0
2024-01-19 15:40:00,17.22,17.22,17.19,17.2,202839.0,15.9243,15.9243,15.8965,15.9058,202839.0
2024-01-19 15:45:00,17.2,17.22,17.19,17.21,440975.0,15.9058,15.9243,15.8965,15.915,440975.0
2024-01-19 15:50:00,17.21,17.21,17.19,17.2,443230.0,15.915,15.915,15.8965,15.9058,443230.0
2024-01-19 15:55:00,17.19,17.21,17.18,17.2,1055130.0,15.8965,15.915,15.8873,15.9058,1055130.0
2024-01-22 09:30:00,17.21,17.21,17.13,17.16,372986.0,15.915,15.915,15.841,15.8688,372986.0
2024-01-22 09:35:00,17.16,17.24,17.15,17.22,142160.0,15.8688,15.9428,15.8595,15.9243,142160.0
2024-01-22 09:40:00,17.23,17.29,17.22,17.26,284585.0,15.9335,15.989,15.9243,15.9613,284585.0
2024-01-22 09:45:00,17.26,17.27,17.22,17.23,234068.0,15.9613,15.9705,15.9243,15.9335,234068.0
2024-01-22 09:50:00,17.23,17.25,17.21,17.24,111704.0,15.9335,15.952,15.915,15.9428,111704.0
2024-01-22 09:55:00,17.23,17.25,17.21,17.23,67561.0,15.9335,15.952,15.915,15.9335,67561.0
2024-01-22 10:00:00,17.23,17.24,17.19,17.2,200705.0,15.9335,15.9428,15.8965,15.9058,200705.0
2024-01-22 10:05:00,17.2,17.22,17.19,17.21,126472.0,15.9058,15.9243,15.8965,15.915,126472.0
2024-01-22 10:10:00,17.21,17.23,17.2,17.23,96666.0,15.915,15.9335,15.9058,15.9335,96666.0
2024-01-22 10:15:00,17.23,17.27,17.22,17.26,142736.0,15.9335,15.9705,15.9243,15.9613,142736.0
2024-01-22 10:20:00,17.26,17.27,17.25,17.27,91020.0,15.9613,15.9705,15.952,15.9705,91020.0
2024-01-22 10:25:00,17.27,17.27,17.24,17.25,106531.0,15.9705,15.9705,15.9428,15.952,106531.0
2024-01-22 10:30:00,17.24,17.25,17.22,17.23,154555.0,15.9428,15.952,15.9243,15.9335,154555.0
2024-01-22 10:35:00,17.23,17.25,17.22,17.23,96957.0,15.9335,15.952,15.9243,15.9335,96957.0
2024-01-22 10:40:00,17.23,17.24,17.22,17.23,82158.0,15.9335,15.9428,15.9243,15.9335,82158.0
2024-01-22 10:45:00,17.24,17.24,17.2,17.2,134526.0,15.9428,15.9428,15.9058,15.9058,134526.0
2024-01-22 10:50:00,17.2,17.22,17.18,17.19,210303.0,15.9058,15.9243,15.8873,15.8965,210303.0
2024-01-22 10:55:00,17.18,17.21,17.18,17.19,177227.0,15.8873,15.915,15.8873,15.8965,177227.0
2024-01-22 11:00:00,17.19,17.19,17.15,17.17,198466.0,15.8965,15.8965,15.8595,15.878,198466.0
2024-01-22 11:05:00,17.16,17.19,17.16,17.19,86539.0,15.8688,15.8965,15.8688,15.8965,86539.0
2024-01-22 11:10:00,17.19,17.19,17.16,17.16,115000.0,15.8965,15.8965,15.8688,15.8688,115000.0
2024-01-22 11:15:00,17.16,17.18,17.16,17.16,94552.0,15.8688,15.8873,15.8688,15.8688,94552.0
2024-01-22 11:20:00,17.16,17.18,17.16,17.18,97539.0,15.8688,15.8873,15.8688,15.8873,97539.0
2024-01-22 11:25:00,17.18,17.19,17.17,17.18,46521.0,15.8873,15.8965,15.878,15.8873,46521.0
2024-01-22 11:30:00,17.17,17.18,17.15,17.16,92223.0,15.878,15.8873,15.8595,15.8688,92223.0
2024-01-22 11:35:00,17.16,17.17,17.16,17.16,37908.0,15.8688,15.878,15.8688,15.8688,37908.0
2024-01-22 11:40:00,17.16,17.16,17.13,17.14,199838.0,15.8688,15.8688,15.841,15.8503,199838.0
2024-01-22 11:45:00,17.14,17.15,17.13,17.14,212658.0,15.8503,15.8595,15.841,15.8503,212658.0
2024-01-22 11:50:00,17.14,17.15,17.13,17.14,54540.0,15.8503,15.8595,15.841,15.8503,54540.0
2024-01-22 11:55:00,17.14,17.15,17.12,17.14,118545.0,15.8503,15.8595,15.8318,15.8503,118545.0
2024-01-22 12:00:00,17.14,17.15,17.13,17.14,81846.0,15.8503,15.8595,15.841,15.8503,81846.0
2024-01-22 12:05:00,17.14,17.15,17.13,17.14,75305.0,15.8503,15.8595,15.841,15.8503,75305.0
2024-01-22 12:10:00,17.14,17.15,17.14,17.14,41801.0,15.8503,15.8595,15.8503,15.8503,41801.0
2024-01-22 12:15:00,17.14,17.15,17.13,17.14,121986.0,15.8503,15.8595,15.841,15.8503,121986.0
2024-01-22 12:20:00,17.14,17.16,17.13,17.16,58831.0,15.8503,15.8688,15.841,15.8688,58831.0
2024-01-22 12:25:00,17.16,17.16,17.14,17.14,60815.0,15.8688,15.8688,15.8503,15.8503,60815.0
2024-01-22 12:30:00,17.14,17.15,17.14,17.14,71635.0,15.8503,15.8595,15.8503,15.8503,71635.0
2024-01-22 12:35:00,17.14,17.15,17.11,17.14,262851.0,15.8503,15.8595,15.8225,15.8503,262851.0
2024-01-22 12:40:00,17.14,17.14,17.13,17.14,69766.0,15.8503,15.8503,15.841,15.8503,69766.0
2024-01-22 12:45:00,17.14,17.14,17.12,17.13,63602.0,15.8503,15.8503,15.8318,15.841,63602.0
2024-01-22 12:50:00,17.13,17.13,17.11,17.12,65675.0,15.841,15.841,15.8225,15.8318,65675.0
2024-01-22 12:55:00,17.11,17.13,17.11,17.12,113297.0,15.8225,15.841,15.8225,15.8318,113297.0
2024-01-22 13:00:00,17.13,17.15,17.12,17.13,192817.0,15.841,15.8595,15.8318,15.841,192817.0
2024-01-22 13:05:00,17.13,17.14,17.13,17.13,80256.0,15.841,15.8503,15.841,15.841,80256.0
2024-01-22 13:10:00,17.13,17.16,17.13,17.15,122095.0,15.841,15.8688,15.841,15.8595,122095.0
2024-01-22 13:15:00,17.16,17.16,17.14,17.14,38151.0,15.8688,15.8688,15.8503,15.8503,38151.0
2024-01-22 13:20:00,17.14,17.15,17.13,17.14,113004.0,15.8503,15.8595,15.841,15.8503,113004.0
2024-01-22 13:25:00,17.14,17.14,17.11,17.12,55166.0,15.8503,15.8503,15.8225,15.8318,55166.0
2024-01-22 13:30:00,17.12,17.12,17.1,17.12,130487.0,15.8318,15.8318,15.8133,15.8318,130487.0
2024-01-22 13:35:00,17.11,17.13,17.11,17.13,83532.0,15.8225,15.841,15.8225,15.841,83532.0
2024-01-22 13:40:00,17.12,17.13,17.12,17.13,44901.0,15.8318,15.841,15.8318,15.841,44901.0
2024-01-22 13:45:00,17.13,17.14,17.12,17.14,53643.0,15.841,15.8503,15.8318,15.8503,53643.0
2024-01-22 13:50:00,17.14,17.14,17.12,17.13,85973.0,15.8503,15.8503,15.8318,15.841,85973.0
2024-01-22 13:55:00,17.13,17.14,17.11,17.11,102107.0,15.841,15.8503,15.8225,15.8225,102107.0
2024-01-22 14:00:00,17.12,17.13,17.11,17.13,81540.0,15.8318,15.841,15.8225,15.841,81540.0
2024-01-22 14:05:00,17.13,17.14,17.12,17.13,99880.0,15.841,15.8503,15.8318,15.841,99880.0
2024-01-22 14:10:00,17.13,17.14,17.11,17.12,164298.0,15.841,15.8503,15.8225,15.8318,164298.0
2024-01-22 14:15:00,17.12,17.12,17.1,17.11,81380.0,15.8318,15.8318,15.8133,15.8225,81380.0
2024-01-22 14:20:00,17.11,17.12,17.1,17.12,80651.0,15.8225,15.8318,15.8133,15.8318,80651.0
2024-01-22 14:25:00,17.12,17.12,17.11,17.11,37762.0,15.8318,15.8318,15.8225,15.8225,37762.0
2024-01-22 14:30:00,17.12,17.12,17.09,17.11,185777.0,15.8318,15.8318,15.8041,15.8225,185777.0
2024-01-22 14:35:00,17.11,17.11,17.1,17.1,27354.0,15.8225,15.8225,15.8133,15.8133,27354.0
2024-01-22 14:40:00,17.11,17.11,17.09,17.09,66078.0,15.8225,15.8225,15.8041,15.8041,66078.0
2024-01-22 14:45:00,17.1,17.11,17.09,17.11,166364.0,15.8133,15.8225,15.8041,15.8225,166364.0
2024-01-22 14:50:00,17.11,17.12,17.1,17.12,63376.0,15.8225,15.8318,15.8133,15.8318,63376.0
2024-01-22 14:55:00,17.12,17.12,17.11,17.12,60608.0,15.8318,15.8318,15.8225,15.8318,60608.0
2024-01-22 15:00:00,17.12,17.12,17.11,17.12,68747.0,15.8318,15.8318,15.8225,15.8318,68747.0
2024-01-22 15:05:00,17.12,17.13,17.1,17.13,147858.0,15.8318,15.841,15.8133,15.841,147858.0
2024-01-22 15:10:00,17.13,17.13,17.12,17.12,37976.0,15.841,15.841,15.8318,15.8318,37976.0
2024-01-22 15:15:00,17.13,17.15,17.12,17.14,161419.0,15.841,15.8595,15.8318,15.8503,161419.0
2024-01-22 15:20:00,17.15,17.15,17.13,17.13,100740.0,15.8595,15.8595,15.841,15.841,100740.0
2024-01-22 15:25:00,17.13,17.14,17.12,17.13,98300.0,15.841,15.8503,15.8318,15.841,98300.0
2024-01-22 15:30:00,17.13,17.14,17.12,17.14,225172.0,15.841,15.8503,15.8318,15.8503,225172.0
2024-01-22 15:35:00,17.14,17.15,17.13,17.14,136275.0,15.8503,15.8595,15.841,15.8503,136275.0
2024-01-22 15:40:00,17.14,17.15,17.13,17.14,151405.0,15.8503,15.8595,15.841,15.8503,151405.0
2024-01-22 15:45:00,17.14,17.15,17.13,17.14,169871.0,15.8503,15.8595,15.841,15.8503,169871.0
2024-01-22 15:50:00,17.13,17.15,17.12,17.15,461923.0,15.841,15.8595,15.8318,15.8595,461923.0
2024-01-22 15:55:00,17.14,17.16,17.14,17.15,630589.0,15.8503,15.8688,15.8503,15.8595,630589.0
2024-01-23 09:30:00,17.15,17.21,17.11,17.2,292330.0,15.8595,15.915,15.8225,15.9058,292330.0
2024-01-23 09:35:00,17.21,17.22,17.15,17.16,217553.0,15.915,15.9243,15.8595,15.8688,217553.0
2024-01-23 09:40:00,17.16,17.19,17.15,17.18,804397.0,15.8688,15.8965,15.8595,15.8873,804397.0
2024-01-23 09:45:00,17.18,17.2,17.16,17.18,305954.0,15.8873,15.9058,15.8688,15.8873,305954.0
2024-01-23 09:50:00,17.17,17.18,17.12,17.12,110695.0,15.878,15.8873,15.8318,15.8318,110695.0
2024-01-23 09:55:00,17.13,17.18,17.12,17.15,114801.0,15.841,15.8873,15.8318,15.8595,114801.0
2024-01-23 10:00:00,17.15,17.16,17.13,17.14,64764.0,15.8595,15.8688,15.841,15.8503,64764.0
2024-01-23 10:05:00,17.14,17.18,17.13,17.18,86530.0,15.8503,15.8873,15.841,15.8873,86530.0
2024-01-23 10:10:00,17.18,17.18,17.16,17.16,107089.0,15.8873,15.8873,15.8688,15.8688,107089.0
2024-01-23 10:15:00,17.17,17.18,17.16,17.18,110527.0,15.878,15.8873,15.8688,15.8873,110527.0
2024-01-23 10:20:00,17.18,17.18,17.15,17.17,141545.0,15.8873,15.8873,15.8595,15.878,141545.0
2024-01-23 10:25:00,17.16,17.17,17.13,17.13,150499.0,15.8688,15.878,15.841,15.841,150499.0
2024-01-23 10:30:00,17.13,17.14,17.11,17.12,117332.0,15.841,15.8503,15.8225,15.8318,117332.0
2024-01-23 10:35:00,17.12,17.13,17.1,17.11,127920.0,15.8318,15.841,15.8133,15.8225,127920.0
2024-01-23 10:40:00,17.11,17.12,17.08,17.09,185399.0,15.8225,15.8318,15.7948,15.8041,185399.0
2024-01-23 10:45:00,17.09,17.1,17.07,17.08,195153.0,15.8041,15.8133,15.7856,15.7948,195153.0
2024-01-23 10:50:00,17.08,17.09,17.06,17.08,106897.0,15.7948,15.8041,15.7763,15.7948,106897.0
2024-01-23 10:55:00,17.08,17.09,17.07,17.07,72489.0,15.7948,15.8041,15.7856,15.7856,72489.0
2024-01-23 11:00:00,17.07,17.08,17.06,17.07,97657.0,15.7856,15.7948,15.7763,15.7856,97657.0
2024-01-23 11:05:00,17.07,17.07,17.04,17.05,216009.0,15.7856,15.7856,15.7578,15.7671,216009.0
2024-01-23 11:10:00,17.05,17.08,17.04,17.07,403362.0,15.7671,15.7948,15.7578,15.7856,403362.0
2024-01-23 11:15:00,17.08,17.1,17.07,17.07,103959.0,15.7948,15.8133,15.7856,15.7856,103959.0
2024-01-23 11:20:00,17.07,17.08,17.07,17.07,55092.0,15.7856,15.7948,15.7856,15.7856,55092.0
2024-01-23 11:25:00,17.07,17.09,17.07,17.08,101175.0,15.7856,15.8041,15.7856,15.7948,101175.0
2024-01-23 11:30:00,17.08,17.08,17.07,17.08,44789.0,15.7948,15.7948,15.7856,15.7948,44789.0
2024-01-23 11:35:00,17.07,17.09,17.07,17.08,77172.0,15.7856,15.8041,15.7856,15.7948,77172.0
2024-01-23 11:40:00,17.08,17.09,17.07,17.09,62180.0,15.7948,15.8041,15.7856,15.8041,62180.0
2024-01-23 11:45:00,17.09,17.1,17.07,17.07,79574.0,15.8041,15.8133,15.7856,15.7856,79574.0
2024-01-23 11:50:00,17.07,17.09,17.07,17.09,68930.0,15.7856,15.8041,15.7856,15.8041,68930.0
2024-01-23 11:55:00,17.08,17.09,17.07,17.09,62642.0,15.7948,15.8041,15.7856,15.8041,62642.0
2024-01-23 12:00:00,17.08,17.09,17.08,17.09,262777.0,15.7948,15.8041,15.7948,15.8041,262777.0
2024-01-23 12:05:00,17.09,17.11,17.08,17.1,228340.0,15.8041,15.8225,15.7948,15.8133,228340.0
2024-01-23 12:10:00,17.1,17.1,17.08,17.1,153084.0,15.8133,15.8133,15.7948,15.8133,153084.0
2024-01-23 12:15:00,17.1,17.1,17.09,17.1,49373.0,15.8133,15.8133,15.8041,15.8133,49373.0
2024-01-23 12:20:00,17.1,17.1,17.09,17.1,55975.0,15.8133,15.8133,15.8041,15.8133,55975.0
2024-01-23 12:25:00,17.1,17.11,17.09,17.1,107903.0,15.8133,15.8225,15.8041,15.8133,107903.0
2024-01-23 12:30:00,17.1,17.11,17.09,17.11,107050.0,15.8133,15.8225,15.8041,15.8225,107050.0
2024-01-23 12:35:00,17.11,17.11,17.1,17.1,50487.0,15.8225,15.8225,15.8133,15.8133,50487.0
2024-01-23 12:40:00,17.1,17.12,17.1,17.12,148851.0,15.8133,15.8318,15.8133,15.8318,148851.0
2024-01-23 12:45:00,17.12,17.12,17.1,17.11,50700.0,15.8318,15.8318,15.8133,15.8225,50700.0
2024-01-23 12:50:00,17.1,17.11,17.1,17.11,119624.0,15.8133,15.8225,15.8133,15.8225,119624.0
2024-01-23 12:55:00,17.11,17.11,17.1,17.1,56900.0,15.8225,15.8225,15.8133,15.8133,56900.0
2024-01-23 13:00:00,17.11,17.11,17.09,17.1,37723.0,15.8225,15.8225,15.8041,15.8133,37723.0
2024-01-23 13:05:00,17.1,17.1,17.08,17.1,78160.0,15.8133,15.8133,15.7948,15.8133,78160.0
2024-01-23 13:10:00,17.1,17.1,17.09,17.1,32774.0,15.8133,15.8133,15.8041,15.8133,32774.0
2024-01-23 13:15:00,17.1,17.1,17.09,17.1,52866.0,15.8133,15.8133,15.8041,15.8133,52866.0
2024-01-23 13:20:00,17.09,17.1,17.09,17.09,50739.0,15.8041,15.8133,15.8041,15.8041,50739.0
2024-01-23 13:25:00,17.1,17.1,17.09,17.1,54320.0,15.8133,15.8133,15.8041,15.8133,54320.0
2024-01-23 13:30:00,17.1,17.1,17.09,17.1,18493.0,15.8133,15.8133,15.8041,15.8133,18493.0
2024-01-23 13:35:00,17.1,17.1,17.09,17.1,26224.0,15.8133,15.8133,15.8041,15.8133,26224.0
2024-01-23 13:40:00,17.1,17.1,17.08,17.09,127783.0,15.8133,15.8133,15.7948,15.8041,127783.0
2024-01-23 13:45:00,17.09,17.09,17.08,17.08,122006.0,15.8041,15.8041,15.7948,15.7948,122006.0
2024-01-23 13:50:00,17.08,17.09,17.07,17.07,130008.0,15.7948,15.8041,15.7856,15.7856,130008.0
2024-01-23 13:55:00,17.07,17.08,17.06,17.07,324819.0,15.7856,15.7948,15.7763,15.7856,324819.0
2024-01-23 14:00:00,17.07,17.07,17.06,17.07,50911.0,15.7856,15.7856,15.7763,15.7856,50911.0
2024-01-23 14:05:00,17.07,17.07,17.06,17.07,52189.0,15.7856,15.7856,15.7763,15.7856,52189.0
2024-01-23 14:10:00,17.07,17.09,17.06,17.09,129887.0,15.7856,15.8041,15.7763,15.8041,129887.0
2024-01-23 14:15:00,17.09,17.09,17.08,17.09,75699.0,15.8041,15.8041,15.7948,15.8041,75699.0
2024-01-23 14:20:00,17.09,17.09,17.08,17.09,35060.0,15.8041,15.8041,15.7948,15.8041,35060.0
2024-01-23 14:25:00,17.09,17.09,17.08,17.08,51502.0,15.8041,15.8041,15.7948,15.7948,51502.0
2024-01-23 14:30:00,17.08,17.09,17.07,17.07,150253.0,15.7948,15.8041,15.7856,15.7856,150253.0
2024-01-23 14:35:00,17.07,17.08,17.06,17.07,86418.0,15.7856,15.7948,15.7763,15.7856,86418.0
2024-01-23 14:40:00,17.07,17.08,17.06,17.08,120683.0,15.7856,15.7948,15.7763,15.7948,120683.0
2024-01-23 14:45:00,17.07,17.1,17.07,17.1,87308.0,15.7856,15.8133,15.7856,15.8133,87308.0
2024-01-23 14:50:00,17.1,17.1,17.08,17.09,156335.0,15.8133,15.8133,15.7948,15.8041,156335.0
2024-01-23 14:55:00,17.09,17.1,17.08,17.1,76246.0,15.8041,15.8133,15.7948,15.8133,76246.0
2024-01-23 15:00:00,17.1,17.11,17.09,17.1,434546.0,15.8133,15.8225,15.8041,15.8133,434546.0
2024-01-23 15:05:00,17.1,17.1,17.09,17.1,75526.0,15.8133,15.8133,15.8041,15.8133,75526.0
2024-01-23 15:10:00,17.1,17.1,17.09,17.1,130902.0,15.8133,15.8133,15.8041,15.8133,130902.0
2024-01-23 15:15:00,17.1,17.1,17.08,17.1,423928.0,15.8133,15.8133,15.7948,15.8133,423928.0
2024-01-23 15:20:00,17.1,17.13,17.09,17.13,209513.0,15.8133,15.841,15.8041,15.841,209513.0
2024-01-23 15:25:00,17.13,17.13,17.11,17.12,213556.0,15.841,15.841,15.8225,15.8318,213556.0
2024-01-23 15:30:00,17.11,17.12,17.11,17.12,132351.0,15.8225,15.8318,15.8225,15.8318,132351.0
2024-01-23 15:35:00,17.12,17.12,17.1,17.11,93503.0,15.8318,15.8318,15.8133,15.8225,93503.0
2024-01-23 15:40:00,17.11,17.11,17.1,17.11,148347.0,15.8225,15.8225,15.8133,15.8225,148347.0
2024-01-23 15:45:00,17.11,17.11,17.1,17.11,293388.0,15.8225,15.8225,15.8133,15.8225,293388.0
2024-01-23 15:50:00,17.11,17.11,17.09,17.1,626548.0,15.8225,15.8225,15.8041,15.8133,626548.0
2024-01-23 15:55:00,17.1,17.11,17.08,17.09,696485.0,15.8133,15.8225,15.7948,15.8041,696485.0
2024-01-24 09:30:00,17.14,17.15,17.05,17.08,608860.0,15.8503,15.8595,15.7671,15.7948,608860.0
2024-01-24 09:35:00,17.09,17.11,17.04,17.08,496324.0,15.8041,15.8225,15.7578,15.7948,496324.0
2024-01-24 09:40:00,17.08,17.08,17.03,17.05,450836.0,15.7948,15.7948,15.7486,15.7671,450836.0
2024-01-24 09:45:00,17.04,17.06,17.03,17.05,247721.0,15.7578,15.7763,15.7486,15.7671,247721.0
2024-01-24 09:50:00,17.05,17.05,16.98,16.98,409509.0,15.7671,15.7671,15.7023,15.7023,409509.0
2024-01-24 09:55:00,16.99,17.0,16.97,16.98,172543.0,15.7116,15.7208,15.6931,15.7023,172543.0
2024-01-24 10:00:00,16.98,16.99,16.92,16.93,213830.0,15.7023,15.7116,15.6468,15.6561,213830.0
2024-01-24 10:05:00,16.93,16.94,16.87,16.87,381263.0,15.6561,15.6653,15.6006,15.6006,381263.0
2024-01-24 10:10:00,16.87,16.88,16.87,16.87,602507.0,15.6006,15.6099,15.6006,15.6006,602507.0
2024-01-24 10:15:00,16.88,16.88,16.85,16.88,269846.0,15.6099,15.6099,15.5821,15.6099,269846.0
2024-01-24 10:20:00,16.87,16.88,16.86,16.88,103820.0,15.6006,15.6099,15.5914,15.6099,103820.0
2024-01-24 10:25:00,16.88,16.92,16.87,16.91,205979.0,15.6099,15.6468,15.6006,15.6376,205979.0
2024-01-24 10:30:00,16.91,16.93,16.87,16.88,502656.0,15.6376,15.6561,15.6006,15.6099,502656.0
2024-01-24 10:35:00,16.87,16.88,16.86,16.88,313024.0,15.6006,15.6099,15.5914,15.6099,313024.0
2024-01-24 10:40:00,16.88,16.92,16.88,16.91,767130.0,15.6099,15.6468,15.6099,15.6376,767130.0
2024-01-24 10:45:00,16.91,16.93,16.89,16.91,456185.0,15.6376,15.6561,15.6191,15.6376,456185.0
2024-01-24 10:50:00,16.91,16.93,16.89,16.93,322987.0,15.6376,15.6561,15.6191,15.6561,322987.0
2024-01-24 10:55:00,16.92,16.95,16.91,16.94,175029.0,15.6468,15.6746,15.6376,15.6653,175029.0
2024-01-24 11:00:00,16.94,16.98,16.94,16.96,354710.0,15.6653,15.7023,15.6653,15.6838,354710.0
2024-01-24 11:05:00,16.96,17.01,16.96,17.01,310943.0,15.6838,15.7301,15.6838,15.7301,310943.0
2024-01-24 11:10:00,17.0,17.02,16.99,17.02,171115.0,15.7208,15.7393,15.7116,15.7393,171115.0
2024-01-24 11:15:00,17.02,17.03,17.0,17.03,115793.0,15.7393,15.7486,15.7208,15.7486,115793.0
2024-01-24 11:20:00,17.03,17.05,17.01,17.04,252559.0,15.7486,15.7671,15.7301,15.7578,252559.0
2024-01-24 11:25:00,17.03,17.05,17.03,17.05,64599.0,15.7486,15.7671,15.7486,15.7671,64599.0
2024-01-24 11:30:00,17.05,17.05,17.04,17.04,62892.0,15.7671,15.7671,15.7578,15.7578,62892.0
2024-01-24 11:35:00,17.05,17.05,17.03,17.04,120077.0,15.7671,15.7671,15.7486,15.7578,120077.0
2024-01-24 11:40:00,17.04,17.04,17.0,17.0,229334.0,15.7578,15.7578,15.7208,15.7208,229334.0
2024-01-24 11:45:00,17.0,17.01,16.99,17.0,111831.0,15.7208,15.7301,15.7116,15.7208,111831.0
2024-01-24 11:50:00,16.99,17.0,16.97,16.98,465264.0,15.7116,15.7208,15.6931,15.7023,465264.0
2024-01-24 11:55:00,16.98,16.98,16.95,16.96,165842.0,15.7023,15.7023,15.6746,15.6838,165842.0
2024-01-24 12:00:00,16.96,16.96,16.94,16.94,98841.0,15.6838,15.6838,15.6653,15.6653,98841.0
2024-01-24 12:05:00,16.95,16.96,16.94,16.96,271422.0,15.6746,15.6838,15.6653,15.6838,271422.0
2024-01-24 12:10:00,16.96,16.96,16.94,16.95,222055.0,15.6838,15.6838,15.6653,15.6746,222055.0
2024-01-24 12:15:00,16.95,16.96,16.93,16.95,158106.0,15.6746,15.6838,15.6561,15.6746,158106.0
2024-01-24 12:20:00,16.95,16.96,16.93,16.95,157896.0,15.6746,15.6838,15.6561,15.6746,157896.0
2024-01-24 12:25:00,16.95,16.96,16.93,16.94,74275.0,15.6746,15.6838,15.6561,15.6653,74275.0
2024-01-24 12:30:00,16.94,16.94,16.92,16.94,206838.0,15.6653,15.6653,15.6468,15.6653,206838.0
2024-01-24 12:35:00,16.93,16.94,16.92,16.93,107960.0,15.6561,15.6653,15.6468,15.6561,107960.0
2024-01-24 12:40:00,16.94,16.94,16.91,16.91,70767.0,15.6653,15.6653,15.6376,15.6376,70767.0
2024-01-24 12:45:00,16.91,16.92,16.88,16.89,168161.0,15.6376,15.6468,15.6099,15.6191,168161.0
2024-01-24 12:50:00,16.89,16.9,16.88,16.9,121929.0,15.6191,15.6283,15.6099,15.6283,121929.0
2024-01-24 12:55:00,16.9,16.9,16.89,16.89,59978.0,15.6283,15.6283,15.6191,15.6191,59978.0
2024-01-24 13:00:00,16.9,16.91,16.88,16.89,134721.0,15.6283,15.6376,15.6099,15.6191,134721.0
2024-01-24 13:05:00,16.89,16.9,16.87,16.9,162354.0,15.6191,15.6283,15.6006,15.6283,162354.0
2024-01-24 13:10:00,16.89,16.9,16.88,16.89,101330.0,15.6191,15.6283,15.6099,15.6191,101330.0
2024-01-24 13:15:00,16.89,16.89,16.87,16.88,47224.0,15.6191,15.6191,15.6006,15.6099,47224.0
2024-01-24 13:20:00,16.88,16.88,16.87,16.88,94771.0,15.6099,15.6099,15.6006,15.6099,94771.0
2024-01-24 13:25:00,16.88,16.88,16.87,16.88,166456.0,15.6099,15.6099,15.6006,15.6099,166456.0
2024-01-24 13:30:00,16.88,16.88,16.86,16.88,179043.0,15.6099,15.6099,15.5914,15.6099,179043.0
2024-01-24 13:35:00,16.88,16.9,16.86,16.89,140867.0,15.6099,15.6283,15.5914,15.6191,140867.0
2024-01-24 13:40:00,16.89,16.92,16.89,16.91,123245.0,15.6191,15.6468,15.6191,15.6376,123245.0
2024-01-24 13:45:00,16.91,16.92,16.9,16.91,157751.0,15.6376,15.6468,15.6283,15.6376,157751.0
2024-01-24 13:50:00,16.91,16.92,16.9,16.9,66537.0,15.6376,15.6468,15.6283,15.6283,66537.0
2024-01-24 13:55:00,16.91,16.91,16.9,16.91,186420.0,15.6376,15.6376,15.6283,15.6376,186420.0
2024-01-24 14:00:00,16.91,16.91,16.9,16.91,54291.0,15.6376,15.6376,15.6283,15.6376,54291.0
2024-01-24 14:05:00,16.91,16.92,16.9,16.91,172179.0,15.6376,15.6468,15.6283,15.6376,172179.0
2024-01-24 14:10:00,16.91,16.92,16.91,16.91,130576.0,15.6376,15.6468,15.6376,15.6376,130576.0
2024-01-24 14:15:00,16.91,16.92,16.91,16.91,65849.0,15.6376,15.6468,15.6376,15.6376,65849.0
2024-01-24 14:20:00,16.91,16.92,16.9,16.92,266659.0,15.6376,15.6468,15.6283,15.6468,266659.0
2024-01-24 14:25:00,16.92,16.93,16.91,16.93,149965.0,15.6468,15.6561,15.6376,15.6561,149965.0
2024-01-24 14:30:00,16.93,16.94,16.91,16.93,250123.0,15.6561,15.6653,15.6376,15.6561,250123.0
2024-01-24 14:35:00,16.93,16.93,16.91,16.91,145103.0,15.6561,15.6561,15.6376,15.6376,145103.0
2024-01-24 14:40:00,16.92,16.93,16.91,16.93,159896.0,15.6468,15.6561,15.6376,15.6561,159896.0
2024-01-24 14:45:00,16.93,16.93,16.92,16.93,71107.0,15.6561,15.6561,15.6468,15.6561,71107.0
2024-01-24 14:50:00,16.93,16.94,16.9,16.94,222087.0,15.6561,15.6653,15.6283,15.6653,222087.0
2024-01-24 14:55:00,16.94,16.94,16.93,16.94,52867.0,15.6653,15.6653,15.6561,15.6653,52867.0
2024-01-24 15:00:00,16.94,16.97,16.93,16.96,208339.0,15.6653,15.6931,15.6561,15.6838,208339.0
2024-01-24 15:05:00,16.96,16.97,16.96,16.96,88024.0,15.6838,15.6931,15.6838,15.6838,88024.0
2024-01-24 15:10:00,16.96,16.97,16.92,16.93,348325.0,15.6838,15.6931,15.6468,15.6561,348325.0
2024-01-24 15:15:00,16.93,16.94,16.92,16.94,164047.0,15.6561,15.6653,15.6468,15.6653,164047.0
2024-01-24 15:20:00,16.94,16.94,16.91,16.93,416946.0,15.6653,15.6653,15.6376,15.6561,416946.0
2024-01-24 15:25:00,16.93,16.93,16.91,16.91,153138.0,15.6561,15.6561,15.6376,15.6376,153138.0
2024-01-24 15:30:00,16.92,16.92,16.9,16.91,361717.0,15.6468,15.6468,15.6283,15.6376,361717.0
2024-01-24 15:35:00,16.91,16.93,16.9,16.93,330843.0,15.6376,15.6561,15.6283,15.6561,330843.0
2024-01-24 15:40:00,16.93,16.95,16.91,16.94,441043.0,15.6561,15.6746,15.6376,15.6653,441043.0
2024-01-24 15:45:00,16.94,16.94,16.9,16.91,404848.0,15.6653,15.6653,15.6283,15.6376,404848.0
2024-01-24 15:50:00,16.91,16.93,16.89,16.9,628691.0,15.6376,15.6561,15.6191,15.6283,628691.0
2024-01-24 15:55:00,16.9,16.9,16.85,16.89,2196946.0,15.6283,15.6283,15.5821,15.6191,2196946.0
2024-01-25 09:30:00,17.03,17.04,16.94,16.96,431601.0,15.7486,15.7578,15.6653,15.6838,431601.0
2024-01-25 09:35:00,16.96,17.03,16.96,17.03,158891.0,15.6838,15.7486,15.6838,15.7486,158891.0
2024-01-25 09:40:00,17.03,17.05,16.99,17.04,308156.0,15.7486,15.7671,15.7116,15.7578,308156.0
2024-01-25 09:45:00,17.03,17.05,17.02,17.04,73091.0,15.7486,15.7671,15.7393,15.7578,73091.0
2024-01-25 09:50:00,17.04,17.09,17.03,17.09,166143.0,15.7578,15.8041,15.7486,15.8041,166143.0
2024-01-25 09:55:00,17.09,17.11,17.08,17.09,150703.0,15.8041,15.8225,15.7948,15.8041,150703.0
2024-01-25 10:00:00,17.09,17.09,17.05,17.05,137651.0,15.8041,15.8041,15.7671,15.7671,137651.0
2024-01-25 10:05:00,17.05,17.06,17.03,17.05,150175.0,15.7671,15.7763,15.7486,15.7671,150175.0
2024-01-25 10:10:00,17.05,17.06,17.01,17.01,238190.0,15.7671,15.7763,15.7301,15.7301,238190.0
2024-01-25 10:15:00,17.01,17.05,17.01,17.04,133818.0,15.7301,15.7671,15.7301,15.7578,133818.0
2024-01-25 10:20:00,17.05,17.05,17.03,17.04,139421.0,15.7671,15.7671,15.7486,15.7578,139421.0
2024-01-25 10:25:00,17.04,17.04,17.02,17.03,317047.0,15.7578,15.7578,15.7393,15.7486,317047.0
2024-01-25 10:30:00,17.03,17.04,17.0,17.01,101401.0,15.7486,15.7578,15.7208,15.7301,101401.0
2024-01-25 10:35:00,17.01,17.01,16.97,17.0,368728.0,15.7301,15.7301,15.6931,15.7208,368728.0
2024-01-25 10:40:00,16.99,17.01,16.98,17.01,154009.0,15.7116,15.7301,15.7023,15.7301,154009.0
2024-01-25 10:45:00,17.01,17.03,17.0,17.03,156044.0,15.7301,15.7486,15.7208,15.7486,156044.0
2024-01-25 10:50:00,17.03,17.05,17.0,17.05,814644.0,15.7486,15.7671,15.7208,15.7671,814644.0
2024-01-25 10:55:00,17.04,17.07,17.03,17.07,395192.0,15.7578,15.7856,15.7486,15.7856,395192.0
2024-01-25 11:00:00,17.06,17.08,17.04,17.07,249881.0,15.7763,15.7948,15.7578,15.7856,249881.0
2024-01-25 11:05:00,17.08,17.12,17.07,17.11,186352.0,15.7948,15.8318,15.7856,15.8225,186352.0
2024-01-25 11:10:00,17.11,17.12,17.1,17.12,125852.0,15.8225,15.8318,15.8133,15.8318,125852.0
2024-01-25 11:15:00,17.12,17.14,17.11,17.14,104289.0,15.8318,15.8503,15.8225,15.8503,104289.0
2024-01-25 11:20:00,17.14,17.15,17.13,17.14,175412.0,15.8503,15.8595,15.841,15.8503,175412.0
2024-01-25 11:25:00,17.14,17.16,17.13,17.15,143593.0,15.8503,15.8688,15.841,15.8595,143593.0
2024-01-25 11:30:00,17.16,17.17,17.15,17.16,103142.0,15.8688,15.878,15.8595,15.8688,103142.0
2024-01-25 11:35:00,17.16,17.17,17.16,17.16,75569.0,15.8688,15.878,15.8688,15.8688,75569.0
2024-01-25 11:40:00,17.16,17.17,17.15,17.16,139028.0,15.8688,15.878,15.8595,15.8688,139028.0
2024-01-25 11:45:00,17.16,17.19,17.16,17.19,245670.0,15.8688,15.8965,15.8688,15.8965,245670.0
2024-01-25 11:50:00,17.18,17.19,17.17,17.18,216198.0,15.8873,15.8965,15.878,15.8873,216198.0
2024-01-25 11:55:00,17.18,17.18,17.16,17.16,119733.0,15.8873,15.8873,15.8688,15.8688,119733.0
2024-01-25 12:00:00,17.16,17.18,17.15,17.16,160910.0,15.8688,15.8873,15.8595,15.8688,160910.0
2024-01-25 12:05:00,17.15,17.16,17.13,17.14,106544.0,15.8595,15.8688,15.841,15.8503,106544.0
2024-01-25 12:10:00,17.13,17.15,17.13,17.13,95674.0,15.841,15.8595,15.841,15.841,95674.0
2024-01-25 12:15:00,17.14,17.14,17.11,17.13,191510.0,15.8503,15.8503,15.8225,15.841,191510.0
2024-01-25 12:20:00,17.12,17.13,17.11,17.11,85903.0,15.8318,15.841,15.8225,15.8225,85903.0
2024-01-25 12:25:00,17.12,17.14,17.11,17.14,150464.0,15.8318,15.8503,15.8225,15.8503,150464.0
2024-01-25 12:30:00,17.14,17.15,17.13,17.14,77388.0,15.8503,15.8595,15.841,15.8503,77388.0
2024-01-25 12:35:00,17.14,17.14,17.13,17.14,87409.0,15.8503,15.8503,15.841,15.8503,87409.0
2024-01-25 12:40:00,17.14,17.15,17.13,17.14,150294.0,15.8503,15.8595,15.841,15.8503,150294.0
2024-01-25 12:45:00,17.14,17.15,17.12,17.12,203322.0,15.8503,15.8595,15.8318,15.8318,203322.0
2024-01-25 12:50:00,17.13,17.14,17.12,17.14,79987.0,15.841,15.8503,15.8318,15.8503,79987.0
2024-01-25 12:55:00,17.14,17.16,17.13,17.14,160583.0,15.8503,15.8688,15.841,15.8503,160583.0
2024-01-25 13:00:00,17.15,17.16,17.14,17.15,541372.0,15.8595,15.8688,15.8503,15.8595,541372.0
2024-01-25 13:05:00,17.14,17.15,17.14,17.14,118264.0,15.8503,15.8595,15.8503,15.8503,118264.0
2024-01-25 13:10:00,17.15,17.2,17.14,17.2,578744.0,15.8595,15.9058,15.8503,15.9058,578744.0
2024-01-25 13:15:00,17.2,17.2,17.18,17.2,107543.0,15.9058,15.9058,15.8873,15.9058,107543.0
2024-01-25 13:20:00,17.2,17.21,17.19,17.21,86807.0,15.9058,15.915,15.8965,15.915,86807.0
2024-01-25 13:25:00,17.21,17.22,17.2,17.22,109495.0,15.915,15.9243,15.9058,15.9243,109495.0
2024-01-25 13:30:00,17.22,17.25,17.21,17.25,185730.0,15.9243,15.952,15.915,15.952,185730.0
2024-01-25 13:35:00,17.25,17.26,17.23,17.24,212882.0,15.952,15.9613,15.9335,15.9428,212882.0
2024-01-25 13:40:00,17.25,17.28,17.24,17.28,85961.0,15.952,15.9798,15.9428,15.9798,85961.0
2024-01-25 13:45:00,17.28,17.28,17.26,17.26,157004.0,15.9798,15.9798,15.9613,15.9613,157004.0
2024-01-25 13:50:00,17.26,17.27,17.25,17.26,98644.0,15.9613,15.9705,15.952,15.9613,98644.0
2024-01-25 13:55:00,17.26,17.28,17.25,17.28,119906.0,15.9613,15.9798,15.952,15.9798,119906.0
2024-01-25 14:00:00,17.28,17.28,17.26,17.27,98785.0,15.9798,15.9798,15.9613,15.9705,98785.0
2024-01-25 14:05:00,17.27,17.28,17.26,17.28,104191.0,15.9705,15.9798,15.9613,15.9798,104191.0
2024-01-25 14:10:00,17.28,17.29,17.27,17.28,267109.0,15.9798,15.989,15.9705,15.9798,267109.0
2024-01-25 14:15:00,17.28,17.29,17.27,17.28,185442.0,15.9798,15.989,15.9705,15.9798,185442.0
2024-01-25 14:20:00,17.28,17.28,17.27,17.28,76769.0,15.9798,15.9798,15.9705,15.9798,76769.0
2024-01-25 14:25:00,17.28,17.28,17.27,17.28,43239.0,15.9798,15.9798,15.9705,15.9798,43239.0
2024-01-25 14:30:00,17.28,17.29,17.27,17.29,173327.0,15.9798,15.989,15.9705,15.989,173327.0
2024-01-25 14:35:00,17.29,17.31,17.27,17.27,287143.0,15.989,16.0075,15.9705,15.9705,287143.0
2024-01-25 14:40:00,17.28,17.29,17.26,17.27,139674.0,15.9798,15.989,15.9613,15.9705,139674.0
2024-01-25 14:45:00,17.27,17.27,17.26,17.27,89764.0,15.9705,15.9705,15.9613,15.9705,89764.0
2024-01-25 14:50:00,17.26,17.28,17.25,17.28,261941.0,15.9613,15.9798,15.952,15.9798,261941.0
2024-01-25 14:55:00,17.28,17.29,17.27,17.29,108246.0,15.9798,15.989,15.9705,15.989,108246.0
2024-01-25 15:00:00,17.29,17.29,17.26,17.27,177811.0,15.989,15.989,15.9613,15.9705,177811.0
2024-01-25 15:05:00,17.27,17.27,17.26,17.27,76384.0,15.9705,15.9705,15.9613,15.9705,76384.0
2024-01-25 15:10:00,17.27,17.29,17.26,17.29,223674.0,15.9705,15.989,15.9613,15.989,223674.0
2024-01-25 15:15:00,17.29,17.29,17.27,17.28,155856.0,15.989,15.989,15.9705,15.9798,155856.0
2024-01-25 15:20:00,17.28,17.29,17.27,17.29,150059.0,15.9798,15.989,15.9705,15.989,150059.0
2024-01-25 15:25:00,17.29,17.29,17.24,17.25,581460.0,15.989,15.989,15.9428,15.952,581460.0
2024-01-25 15:30:00,17.25,17.28,17.24,17.28,265047.0,15.952,15.9798,15.9428,15.9798,265047.0
2024-01-25 15:35:00,17.28,17.29,17.26,17.28,278994.0,15.9798,15.989,15.9613,15.9798,278994.0
2024-01-25 15:40:00,17.28,17.3,17.27,17.28,330551.0,15.9798,15.9983,15.9705,15.9798,330551.0
2024-01-25 15:45:00,17.29,17.29,17.27,17.28,374202.0,15.989,15.989,15.9705,15.9798,374202.0
2024-01-25 15:50:00,17.28,17.31,17.27,17.3,527861.0,15.9798,16.0075,15.9705,15.9983,527861.0
2024-01-25 15:55:00,17.3,17.34,17.29,17.34,1796665.0,15.9983,16.0352,15.989,16.0352,1796665.0
2024-01-26 09:30:00,17.33,17.37,17.3,17.32,264763.0,16.026,16.063,15.9983,16.0167,264763.0
2024-01-26 09:35:00,17.32,17.36,17.32,17.34,86742.0,16.0167,16.0537,16.0167,16.0352,86742.0
2024-01-26 09:40:00,17.34,17.36,17.31,17.32,126988.0,16.0352,16.0537,16.0075,16.0167,126988.0
2024-01-26 09:45:00,17.31,17.34,17.3,17.33,384063.0,16.0075,16.0352,15.9983,16.026,384063.0
2024-01-26 09:50:00,17.32,17.39,17.32,17.39,121169.0,16.0167,16.0815,16.0167,16.0815,121169.0
2024-01-26 09:55:00,17.39,17.4,17.36,17.38,101936.0,16.0815,16.0907,16.0537,16.0722,101936.0
2024-01-26 10:00:00,17.38,17.39,17.36,17.39,101896.0,16.0722,16.0815,16.0537,16.0815,101896.0
2024-01-26 10:05:00,17.38,17.43,17.38,17.41,157933.0,16.0722,16.1185,16.0722,16.1,157933.0
2024-01-26 10:10:00,17.41,17.41,17.39,17.41,81434.0,16.1,16.1,16.0815,16.1,81434.0
2024-01-26 10:15:00,17.41,17.41,17.38,17.39,101333.0,16.1,16.1,16.0722,16.0815,101333.0
2024-01-26 10:20:00,17.39,17.41,17.38,17.41,175228.0,16.0815,16.1,16.0722,16.1,175228.0
2024-01-26 10:25:00,17.41,17.41,17.38,17.39,186665.0,16.1,16.1,16.0722,16.0815,186665.0
2024-01-26 10:30:00,17.39,17.42,17.37,17.42,237072.0,16.0815,16.1092,16.063,16.1092,237072.0
2024-01-26 10:35:00,17.42,17.44,17.41,17.44,155388.0,16.1092,16.1277,16.1,16.1277,155388.0
2024-01-26 10:40:00,17.44,17.47,17.43,17.46,321944.0,16.1277,16.1555,16.1185,16.1462,321944.0
2024-01-26 10:45:00,17.46,17.47,17.44,17.45,228843.0,16.1462,16.1555,16.1277,16.137,228843.0
2024-01-26 10:50:00,17.45,17.45,17.41,17.42,286373.0,16.137,16.137,16.1,16.1092,286373.0
2024-01-26 10:55:00,17.42,17.43,17.39,17.4,387091.0,16.1092,16.1185,16.0815,16.0907,387091.0
2024-01-26 11:00:00,17.4,17.42,17.39,17.4,237850.0,16.0907,16.1092,16.0815,16.0907,237850.0
2024-01-26 11:05:00,17.4,17.41,17.37,17.37,158548.0,16.0907,16.1,16.063,16.063,158548.0
2024-01-26 11:10:00,17.38,17.38,17.36,17.36,131458.0,16.0722,16.0722,16.0537,16.0537,131458.0
2024-01-26 11:15:00,17.37,17.37,17.32,17.32,136963.0,16.063,16.063,16.0167,16.0167,136963.0
2024-01-26 11:20:00,17.33,17.34,17.32,17.32,156009.0,16.026,16.0352,16.0167,16.0167,156009.0
2024-01-26 11:25:00,17.33,17.35,17.3,17.32,394269.0,16.026,16.0445,15.9983,16.0167,394269.0
2024-01-26 11:30:00,17.32,17.34,17.31,17.32,156812.0,16.0167,16.0352,16.0075,16.0167,156812.0
2024-01-26 11:35:00,17.33,17.34,17.31,17.34,153264.0,16.026,16.0352,16.0075,16.0352,153264.0
2024-01-26 11:40:00,17.33,17.34,17.31,17.32,104676.0,16.026,16.0352,16.0075,16.0167,104676.0
2024-01-26 11:45:00,17.32,17.33,17.31,17.32,161719.0,16.0167,16.026,16.0075,16.0167,161719.0
2024-01-26 11:50:00,17.32,17.33,17.3,17.33,164521.0,16.0167,16.026,15.9983,16.026,164521.0
2024-01-26 11:55:00,17.33,17.33,17.31,17.32,65912.0,16.026,16.026,16.0075,16.0167,65912.0
2024-01-26 12:00:00,17.32,17.33,17.31,17.32,73231.0,16.0167,16.026,16.0075,16.0167,73231.0
2024-01-26 12:05:00,17.32,17.33,17.31,17.32,148739.0,16.0167,16.026,16.0075,16.0167,148739.0
2024-01-26 12:10:00,17.32,17.32,17.31,17.32,40658.0,16.0167,16.0167,16.0075,16.0167,40658.0
2024-01-26 12:15:00,17.31,17.33,17.31,17.32,157368.0,16.0075,16.026,16.0075,16.0167,157368.0
2024-01-26 12:20:00,17.32,17.33,17.32,17.32,37160.0,16.0167,16.026,16.0167,16.0167,37160.0
2024-01-26 12:25:00,17.32,17.34,17.32,17.32,89570.0,16.0167,16.0352,16.0167,16.0167,89570.0
2024-01-26 12:30:00,17.32,17.33,17.32,17.33,58292.0,16.0167,16.026,16.0167,16.026,58292.0
2024-01-26 12:35:00,17.33,17.34,17.32,17.32,116232.0,16.026,16.0352,16.0167,16.0167,116232.0
2024-01-26 12:40:00,17.33,17.33,17.32,17.32,42619.0,16.026,16.026,16.0167,16.0167,42619.0
2024-01-26 12:45:00,17.33,17.36,17.32,17.36,91981.0,16.026,16.0537,16.0167,16.0537,91981.0
2024-01-26 12:50:00,17.35,17.36,17.35,17.36,38809.0,16.0445,16.0537,16.0445,16.0537,38809.0
2024-01-26 12:55:00,17.36,17.39,17.35,17.38,168227.0,16.0537,16.0815,16.0445,16.0722,168227.0
2024-01-26 13:00:00,17.37,17.38,17.36,17.38,110041.0,16.063,16.0722,16.0537,16.0722,110041.0
2024-01-26 13:05:00,17.38,17.39,17.37,17.39,60238.0,16.0722,16.0815,16.063,16.0815,60238.0
2024-01-26 13:10:00,17.39,17.39,17.37,17.38,80557.0,16.0815,16.0815,16.063,16.0722,80557.0
2024-01-26 13:15:00,17.38,17.38,17.37,17.38,47311.0,16.0722,16.0722,16.063,16.0722,47311.0
2024-01-26 13:20:00,17.38,17.4,17.37,17.39,112506.0,16.0722,16.0907,16.063,16.0815,112506.0
2024-01-26 13:25:00,17.39,17.41,17.39,17.41,62185.0,16.0815,16.1,16.0815,16.1,62185.0
2024-01-26 13:30:00,17.41,17.42,17.4,17.41,44933.0,16.1,16.1092,16.0907,16.1,44933.0
2024-01-26 13:35:00,17.42,17.43,17.41,17.43,85491.0,16.1092,16.1185,16.1,16.1185,85491.0
2024-01-26 13:40:00,17.43,17.43,17.41,17.42,140226.0,16.1185,16.1185,16.1,16.1092,140226.0
2024-01-26 13:45:00,17.43,17.44,17.42,17.44,37549.0,16.1185,16.1277,16.1092,16.1277,37549.0
2024-01-26 13:50:00,17.44,17.45,17.43,17.44,170806.0,16.1277,16.137,16.1185,16.1277,170806.0
2024-01-26 13:55:00,17.44,17.44,17.43,17.44,29064.0,16.1277,16.1277,16.1185,16.1277,29064.0
2024-01-26 14:00:00,17.44,17.44,17.41,17.44,281794.0,16.1277,16.1277,16.1,16.1277,281794.0
2024-01-26 14:05:00,17.44,17.44,17.43,17.44,49073.0,16.1277,16.1277,16.1185,16.1277,49073.0
2024-01-26 14:10:00,17.44,17.44,17.43,17.44,51280.0,16.1277,16.1277,16.1185,16.1277,51280.0
2024-01-26 14:15:00,17.44,17.44,17.43,17.43,55376.0,16.1277,16.1277,16.1185,16.1185,55376.0
2024-01-26 14:20:00,17.44,17.44,17.42,17.42,78411.0,16.1277,16.1277,16.1092,16.1092,78411.0
2024-01-26 14:25:00,17.43,17.43,17.41,17.41,74519.0,16.1185,16.1185,16.1,16.1,74519.0
2024-01-26 14:30:00,17.41,17.43,17.4,17.43,451520.0,16.1,16.1185,16.0907,16.1185,451520.0
2024-01-26 14:35:00,17.43,17.45,17.42,17.45,191448.0,16.1185,16.137,16.1092,16.137,191448.0
2024-01-26 14:40:00,17.45,17.46,17.43,17.44,153441.0,16.137,16.1462,16.1185,16.1277,153441.0
2024-01-26 14:45:00,17.44,17.44,17.43,17.44,62332.0,16.1277,16.1277,16.1185,16.1277,62332.0
2024-01-26 14:50:00,17.44,17.44,17.43,17.43,221341.0,16.1277,16.1277,16.1185,16.1185,221341.0
2024-01-26 14:55:00,17.43,17.44,17.43,17.44,49003.0,16.1185,16.1277,16.1185,16.1277,49003.0
2024-01-26 15:00:00,17.44,17.44,17.43,17.44,77135.0,16.1277,16.1277,16.1185,16.1277,77135.0
2024-01-26 15:05:00,17.43,17.44,17.42,17.43,154799.0,16.1185,16.1277,16.1092,16.1185,154799.0
2024-01-26 15:10:00,17.43,17.43,17.42,17.43,66469.0,16.1185,16.1185,16.1092,16.1185,66469.0
2024-01-26 15:15:00,17.43,17.43,17.42,17.43,414372.0,16.1185,16.1185,16.1092,16.1185,414372.0
2024-01-26 15:20:00,17.42,17.43,17.42,17.43,58498.0,16.1092,16.1185,16.1092,16.1185,58498.0
2024-01-26 15:25:00,17.43,17.43,17.41,17.41,147444.0,16.1185,16.1185,16.1,16.1,147444.0
2024-01-26 15:30:00,17.41,17.42,17.41,17.41,92499.0,16.1,16.1092,16.1,16.1,92499.0
2024-01-26 15:35:00,17.41,17.42,17.41,17.41,119024.0,16.1,16.1092,16.1,16.1,119024.0
2024-01-26 15:40:00,17.41,17.42,17.41,17.41,161646.0,16.1,16.1092,16.1,16.1,161646.0
2024-01-26 15:45:00,17.41,17.43,17.41,17.43,286103.0,16.1,16.1185,16.1,16.1185,286103.0
2024-01-26 15:50:00,17.43,17.44,17.42,17.42,366729.0,16.1185,16.1277,16.1092,16.1092,366729.0
2024-01-26 15:55:00,17.43,17.44,17.42,17.43,709946.0,16.1185,16.1277,16.1092,16.1185,709946.0
2024-01-29 09:30:00,17.44,17.49,17.4,17.41,319710.0,16.1277,16.174,16.0907,16.1,319710.0
2024-01-29 09:35:00,17.41,17.43,17.36,17.36,142161.0,16.1,16.1185,16.0537,16.0537,142161.0
2024-01-29 09:40:00,17.36,17.37,17.26,17.29,372563.0,16.0537,16.063,15.9613,15.989,372563.0
2024-01-29 09:45:00,17.29,17.32,17.27,17.3,137979.0,15.989,16.0167,15.9705,15.9983,137979.0
2024-01-29 09:50:00,17.3,17.3,17.27,17.3,69848.0,15.9983,15.9983,15.9705,15.9983,69848.0
2024-01-29 09:55:00,17.3,17.35,17.29,17.34,96745.0,15.9983,16.0445,15.989,16.0352,96745.0
2024-01-29 10:00:00,17.34,17.37,17.33,17.36,99234.0,16.0352,16.063,16.026,16.0537,99234.0
2024-01-29 10:05:00,17.36,17.38,17.36,17.36,134370.0,16.0537,16.0722,16.0537,16.0537,134370.0
2024-01-29 10:10:00,17.36,17.36,17.33,17.33,149946.0,16.0537,16.0537,16.026,16.026,149946.0
2024-01-29 10:15:00,17.33,17.38,17.33,17.36,113175.0,16.026,16.0722,16.026,16.0537,113175.0
2024-01-29 10:20:00,17.37,17.37,17.33,17.34,174389.0,16.063,16.063,16.026,16.0352,174389.0
2024-01-29 10:25:00,17.33,17.34,17.32,17.32,100606.0,16.026,16.0352,16.0167,16.0167,100606.0
2024-01-29 10:30:00,17.32,17.33,17.3,17.33,130766.0,16.0167,16.026,15.9983,16.026,130766.0
2024-01-29 10:35:00,17.33,17.35,17.32,17.34,82372.0,16.026,16.0445,16.0167,16.0352,82372.0
2024-01-29 10:40:00,17.34,17.35,17.33,17.35,104308.0,16.0352,16.0445,16.026,16.0445,104308.0
2024-01-29 10:45:00,17.35,17.36,17.33,17.35,126195.0,16.0445,16.0537,16.026,16.0445,126195.0
2024-01-29 10:50:00,17.35,17.35,17.32,17.32,156778.0,16.0445,16.0445,16.0167,16.0167,156778.0
2024-01-29 10:55:00,17.32,17.33,17.31,17.32,119462.0,16.0167,16.026,16.0075,16.0167,119462.0
2024-01-29 11:00:00,17.32,17.34,17.32,17.34,120825.0,16.0167,16.0352,16.0167,16.0352,120825.0
2024-01-29 11:05:00,17.33,17.34,17.33,17.34,98221.0,16.026,16.0352,16.026,16.0352,98221.0
2024-01-29 11:10:00,17.34,17.36,17.32,17.36,143849.0,16.0352,16.0537,16.0167,16.0537,143849.0
2024-01-29 11:15:00,17.35,17.36,17.34,17.36,124516.0,16.0445,16.0537,16.0352,16.0537,124516.0
2024-01-29 11:20:00,17.36,17.36,17.35,17.36,53339.0,16.0537,16.0537,16.0445,16.0537,53339.0
2024-01-29 11:25:00,17.36,17.37,17.34,17.34,101683.0,16.0537,16.063,16.0352,16.0352,101683.0
2024-01-29 11:30:00,17.35,17.35,17.34,17.35,41640.0,16.0445,16.0445,16.0352,16.0445,41640.0
2024-01-29 11:35:00,17.35,17.35,17.33,17.34,130246.0,16.0445,16.0445,16.026,16.0352,130246.0
2024-01-29 11:40:00,17.34,17.35,17.33,17.34,81731.0,16.0352,16.0445,16.026,16.0352,81731.0
2024-01-29 11:45:00,17.34,17.34,17.32,17.34,74991.0,16.0352,16.0352,16.0167,16.0352,74991.0
2024-01-29 11:50:00,17.34,17.34,17.33,17.34,30031.0,16.0352,16.0352,16.026,16.0352,30031.0
2024-01-29 11:55:00,17.34,17.34,17.33,17.34,42405.0,16.0352,16.0352,16.026,16.0352,42405.0
2024-01-29 12:00:00,17.34,17.35,17.32,17.32,120676.0,16.0352,16.0445,16.0167,16.0167,120676.0
2024-01-29 12:05:00,17.32,17.33,17.31,17.33,64877.0,16.0167,16.026,16.0075,16.026,64877.0
2024-01-29 12:10:00,17.32,17.33,17.32,17.32,34516.0,16.0167,16.026,16.0167,16.0167,34516.0
2024-01-29 12:15:00,17.32,17.34,17.31,17.34,189971.0,16.0167,16.0352,16.0075,16.0352,189971.0
2024-01-29 12:20:00,17.34,17.34,17.32,17.34,112193.0,16.0352,16.0352,16.0167,16.0352,112193.0
2024-01-29 12:25:00,17.34,17.35,17.33,17.34,87499.0,16.0352,16.0445,16.026,16.0352,87499.0
2024-01-29 12:30:00,17.34,17.35,17.33,17.35,79116.0,16.0352,16.0445,16.026,16.0445,79116.0
2024-01-29 12:35:00,17.34,17.36,17.34,17.36,53431.0,16.0352,16.0537,16.0352,16.0537,53431.0
2024-01-29 12:40:00,17.36,17.36,17.34,17.34,99408.0,16.0537,16.0537,16.0352,16.0352,99408.0
2024-01-29 12:45:00,17.34,17.35,17.31,17.32,116583.0,16.0352,16.0445,16.0075,16.0167,116583.0
2024-01-29 12:50:00,17.31,17.32,17.29,17.3,231782.0,16.0075,16.0167,15.989,15.9983,231782.0
2024-01-29 12:55:00,17.3,17.3,17.29,17.3,52623.0,15.9983,15.9983,15.989,15.9983,52623.0
2024-01-29 13:00:00,17.3,17.3,17.26,17.28,164269.0,15.9983,15.9983,15.9613,15.9798,164269.0
2024-01-29 13:05:00,17.28,17.3,17.27,17.29,172078.0,15.9798,15.9983,15.9705,15.989,172078.0
2024-01-29 13:10:00,17.28,17.29,17.27,17.28,101222.0,15.9798,15.989,15.9705,15.9798,101222.0
2024-01-29 13:15:00,17.28,17.29,17.28,17.29,72413.0,15.9798,15.989,15.9798,15.989,72413.0
2024-01-29 13:20:00,17.29,17.29,17.28,17.29,81705.0,15.989,15.989,15.9798,15.989,81705.0
2024-01-29 13:25:00,17.29,17.29,17.27,17.29,622364.0,15.989,15.989,15.9705,15.989,622364.0
2024-01-29 13:30:00,17.29,17.29,17.27,17.28,126147.0,15.989,15.989,15.9705,15.9798,126147.0
2024-01-29 13:35:00,17.28,17.28,17.27,17.28,60711.0,15.9798,15.9798,15.9705,15.9798,60711.0
2024-01-29 13:40:00,17.28,17.29,17.27,17.29,222216.0,15.9798,15.989,15.9705,15.989,222216.0
2024-01-29 13:45:00,17.29,17.29,17.27,17.28,89246.0,15.989,15.989,15.9705,15.9798,89246.0
2024-01-29 13:50:00,17.28,17.29,17.27,17.27,163559.0,15.9798,15.989,15.9705,15.9705,163559.0
2024-01-29 13:55:00,17.27,17.29,17.27,17.28,146576.0,15.9705,15.989,15.9705,15.9798,146576.0
2024-01-29 14:00:00,17.27,17.29,17.27,17.28,133776.0,15.9705,15.989,15.9705,15.9798,133776.0
2024-01-29 14:05:00,17.29,17.29,17.27,17.28,148695.0,15.989,15.989,15.9705,15.9798,148695.0
2024-01-29 14:10:00,17.27,17.28,17.26,17.27,407676.0,15.9705,15.9798,15.9613,15.9705,407676.0
2024-01-29 14:15:00,17.27,17.27,17.26,17.26,42696.0,15.9705,15.9705,15.9613,15.9613,42696.0
2024-01-29 14:20:00,17.27,17.27,17.25,17.25,74842.0,15.9705,15.9705,15.952,15.952,74842.0
2024-01-29 14:25:00,17.26,17.27,17.25,17.27,131150.0,15.9613,15.9705,15.952,15.9705,131150.0
2024-01-29 14:30:00,17.27,17.28,17.26,17.27,100127.0,15.9705,15.9798,15.9613,15.9705,100127.0
2024-01-29 14:35:00,17.27,17.28,17.26,17.27,157520.0,15.9705,15.9798,15.9613,15.9705,157520.0
2024-01-29 14:40:00,17.27,17.27,17.26,17.27,90275.0,15.9705,15.9705,15.9613,15.9705,90275.0
2024-01-29 14:45:00,17.27,17.28,17.26,17.28,92915.0,15.9705,15.9798,15.9613,15.9798,92915.0
2024-01-29 14:50:00,17.28,17.31,17.27,17.3,158299.0,15.9798,16.0075,15.9705,15.9983,158299.0
2024-01-29 14:55:00,17.3,17.31,17.29,17.3,99865.0,15.9983,16.0075,15.989,15.9983,99865.0
2024-01-29 15:00:00,17.3,17.32,17.29,17.3,113595.0,15.9983,16.0167,15.989,15.9983,113595.0
2024-01-29 15:05:00,17.3,17.33,17.3,17.31,81574.0,15.9983,16.026,15.9983,16.0075,81574.0
2024-01-29 15:10:00,17.32,17.32,17.31,17.32,50207.0,16.0167,16.0167,16.0075,16.0167,50207.0
2024-01-29 15:15:00,17.32,17.35,17.31,17.35,126462.0,16.0167,16.0445,16.0075,16.0445,126462.0
2024-01-29 15:20:00,17.35,17.37,17.34,17.37,147196.0,16.0445,16.063,16.0352,16.063,147196.0
2024-01-29 15:25:00,17.37,17.38,17.35,17.36,148148.0,16.063,16.0722,16.0445,16.0537,148148.0
2024-01-29 15:30:00,17.36,17.37,17.35,17.37,223528.0,16.0537,16.063,16.0445,16.063,223528.0
2024-01-29 15:35:00,17.37,17.38,17.36,17.36,164256.0,16.063,16.0722,16.0537,16.0537,164256.0
2024-01-29 15:40:00,17.36,17.37,17.35,17.36,83191.0,16.0537,16.063,16.0445,16.0537,83191.0
2024-01-29 15:45:00,17.35,17.36,17.34,17.36,300522.0,16.0445,16.0537,16.0352,16.0537,300522.0
2024-01-29 15:50:00,17.36,17.37,17.35,17.35,305385.0,16.0537,16.063,16.0445,16.0445,305385.0
2024-01-29 15:55:00,17.36,17.38,17.35,17.38,577060.0,16.0537,16.0722,16.0445,16.0722,577060.0
2024-01-30 09:30:00,17.05,17.09,17.01,17.09,436580.0,16.0259,16.0635,15.9883,16.0635,436580.0
2024-01-30 09:35:00,17.09,17.09,17.06,17.07,305609.0,16.0635,16.0635,16.0353,16.0447,305609.0
2024-01-30 09:40:00,17.07,17.08,17.04,17.05,115304.0,16.0447,16.0541,16.0165,16.0259,115304.0
2024-01-30 09:45:00,17.05,17.1,17.05,17.1,89803.0,16.0259,16.0729,16.0259,16.0729,89803.0
2024-01-30 09:50:00,17.1,17.14,17.09,17.14,112571.0,16.0729,16.1105,16.0635,16.1105,112571.0
2024-01-30 09:55:00,17.14,17.14,17.11,17.12,154523.0,16.1105,16.1105,16.0823,16.0917,154523.0
2024-01-30 10:00:00,17.12,17.14,17.08,17.09,118245.0,16.0917,16.1105,16.0541,16.0635,118245.0
2024-01-30 10:05:00,17.09,17.11,17.08,17.11,159954.0,16.0635,16.0823,16.0541,16.0823,159954.0
2024-01-30 10:10:00,17.11,17.12,17.08,17.09,103395.0,16.0823,16.0917,16.0541,16.0635,103395.0
2024-01-30 10:15:00,17.08,17.09,17.07,17.07,70754.0,16.0541,16.0635,16.0447,16.0447,70754.0
2024-01-30 10:20:00,17.07,17.08,17.04,17.04,121704.0,16.0447,16.0541,16.0165,16.0165,121704.0
2024-01-30 10:25:00,17.04,17.05,17.03,17.04,93544.0,16.0165,16.0259,16.0071,16.0165,93544.0
2024-01-30 10:30:00,17.04,17.04,17.0,17.01,243507.0,16.0165,16.0165,15.9789,15.9883,243507.0
2024-01-30 10:35:00,17.01,17.04,17.01,17.03,121992.0,15.9883,16.0165,15.9883,16.0071,121992.0
2024-01-30 10:40:00,17.03,17.07,17.02,17.07,115569.0,16.0071,16.0447,15.9977,16.0447,115569.0
2024-01-30 10:45:00,17.06,17.08,17.04,17.07,201529.0,16.0353,16.0541,16.0165,16.0447,201529.0
2024-01-30 10:50:00,17.08,17.08,17.05,17.07,220856.0,16.0541,16.0541,16.0259,16.0447,220856.0
2024-01-30 10:55:00,17.07,17.1,17.07,17.09,116612.0,16.0447,16.0729,16.0447,16.0635,116612.0
2024-01-30 11:00:00,17.09,17.11,17.08,17.1,142083.0,16.0635,16.0823,16.0541,16.0729,142083.0
2024-01-30 11:05:00,17.11,17.11,17.09,17.1,135632.0,16.0823,16.0823,16.0635,16.0729,135632.0
2024-01-30 11:10:00,17.1,17.13,17.09,17.13,92542.0,16.0729,16.1011,16.0635,16.1011,92542.0
2024-01-30 11:15:00,17.13,17.14,17.11,17.14,302074.0,16.1011,16.1105,16.0823,16.1105,302074.0
2024-01-30 11:20:00,17.14,17.14,17.1,17.11,287830.0,16.1105,16.1105,16.0729,16.0823,287830.0
2024-01-30 11:25:00,17.11,17.12,17.1,17.11,145134.0,16.0823,16.0917,16.0729,16.0823,145134.0
2024-01-30 11:30:00,17.11,17.12,17.1,17.11,120772.0,16.0823,16.0917,16.0729,16.0823,120772.0
2024-01-30 11:35:00,17.11,17.15,17.1,17.15,75090.0,16.0823,16.1199,16.0729,16.1199,75090.0
2024-01-30 11:40:00,17.14,17.16,17.14,17.14,132278.0,16.1105,16.1293,16.1105,16.1105,132278.0
2024-01-30 11:45:00,17.15,17.17,17.14,17.16,97290.0,16.1199,16.1387,16.1105,16.1293,97290.0
2024-01-30 11:50:00,17.16,17.17,17.15,17.16,76763.0,16.1293,16.1387,16.1199,16.1293,76763.0
2024-01-30 11:55:00,17.17,17.19,17.16,17.16,110777.0,16.1387,16.1575,16.1293,16.1293,110777.0
2024-01-30 12:00:00,17.16,17.17,17.16,17.16,54777.0,16.1293,16.1387,16.1293,16.1293,54777.0
2024-01-30 12:05:00,17.17,17.18,17.16,17.18,52099.0,16.1387,16.1481,16.1293,16.1481,52099.0
2024-01-30 12:10:00,17.18,17.19,17.17,17.19,26797.0,16.1481,16.1575,16.1387,16.1575,26797.0
2024-01-30 12:15:00,17.19,17.19,17.18,17.19,49707.0,16.1575,16.1575,16.1481,16.1575,49707.0
2024-01-30 12:20:00,17.19,17.21,17.18,17.2,99755.0,16.1575,16.1763,16.1481,16.1669,99755.0
2024-01-30 12:25:00,17.2,17.2,17.17,17.19,120598.0,16.1669,16.1669,16.1387,16.1575,120598.0
2024-01-30 12:30:00,17.18,17.19,17.17,17.18,111396.0,16.1481,16.1575,16.1387,16.1481,111396.0
2024-01-30 12:35:00,17.19,17.19,17.16,17.16,69787.0,16.1575,16.1575,16.1293,16.1293,69787.0
2024-01-30 12:40:00,17.17,17.17,17.16,17.16,33595.0,16.1387,16.1387,16.1293,16.1293,33595.0
2024-01-30 12:45:00,17.17,17.18,17.16,17.18,45327.0,16.1387,16.1481,16.1293,16.1481,45327.0
2024-01-30 12:50:00,17.18,17.18,17.15,17.17,70047.0,16.1481,16.1481,16.1199,16.1387,70047.0
2024-01-30 12:55:00,17.17,17.18,17.15,17.16,97916.0,16.1387,16.1481,16.1199,16.1293,97916.0
2024-01-30 13:00:00,17.17,17.18,17.16,17.18,35392.0,16.1387,16.1481,16.1293,16.1481,35392.0
2024-01-30 13:05:00,17.18,17.18,17.17,17.18,27285.0,16.1481,16.1481,16.1387,16.1481,27285.0
2024-01-30 13:10:00,17.18,17.18,17.15,17.16,93893.0,16.1481,16.1481,16.1199,16.1293,93893.0
2024-01-30 13:15:00,17.16,17.18,17.16,17.18,91240.0,16.1293,16.1481,16.1293,16.1481,91240.0
2024-01-30 13:20:00,17.18,17.18,17.14,17.15,158197.0,16.1481,16.1481,16.1105,16.1199,158197.0
2024-01-30 13:25:00,17.14,17.17,17.14,17.16,77083.0,16.1105,16.1387,16.1105,16.1293,77083.0
2024-01-30 13:30:00,17.16,17.17,17.15,17.16,81613.0,16.1293,16.1387,16.1199,16.1293,81613.0
2024-01-30 13:35:00,17.16,17.16,17.15,17.16,51779.0,16.1293,16.1293,16.1199,16.1293,51779.0
2024-01-30 13:40:00,17.16,17.17,17.15,17.17,72694.0,16.1293,16.1387,16.1199,16.1387,72694.0
2024-01-30 13:45:00,17.17,17.18,17.16,17.18,79439.0,16.1387,16.1481,16.1293,16.1481,79439.0
2024-01-30 13:50:00,17.18,17.19,17.17,17.19,74549.0,16.1481,16.1575,16.1387,16.1575,74549.0
2024-01-30 13:55:00,17.19,17.19,17.17,17.18,112499.0,16.1575,16.1575,16.1387,16.1481,112499.0
2024-01-30 14:00:00,17.19,17.19,17.18,17.19,36588.0,16.1575,16.1575,16.1481,16.1575,36588.0
2024-01-30 14:05:00,17.19,17.2,17.18,17.2,65966.0,16.1575,16.1669,16.1481,16.1669,65966.0
2024-01-30 14:10:00,17.2,17.22,17.2,17.21,86248.0,16.1669,16.1857,16.1669,16.1763,86248.0
2024-01-30 14:15:00,17.21,17.22,17.2,17.21,286983.0,16.1763,16.1857,16.1669,16.1763,286983.0
2024-01-30 14:20:00,17.21,17.21,17.2,17.21,46616.0,16.1763,16.1763,16.1669,16.1763,46616.0
2024-01-30 14:25:00,17.21,17.22,17.2,17.21,62878.0,16.1763,16.1857,16.1669,16.1763,62878.0
2024-01-30 14:30:00,17.21,17.23,17.2,17.2,151965.0,16.1763,16.1951,16.1669,16.1669,151965.0
2024-01-30 14:35:00,17.21,17.21,17.17,17.19,191288.0,16.1763,16.1763,16.1387,16.1575,191288.0
2024-01-30 14:40:00,17.19,17.19,17.17,17.19,108267.0,16.1575,16.1575,16.1387,16.1575,108267.0
2024-01-30 14:45:00,17.19,17.19,17.17,17.18,79861.0,16.1575,16.1575,16.1387,16.1481,79861.0
2024-01-30 14:50:00,17.18,17.19,17.17,17.19,73292.0,16.1481,16.1575,16.1387,16.1575,73292.0
2024-01-30 14:55:00,17.19,17.2,17.18,17.19,241973.0,16.1575,16.1669,16.1481,16.1575,241973.0
2024-01-30 15:00:00,17.19,17.19,17.18,17.19,65092.0,16.1575,16.1575,16.1481,16.1575,65092.0
2024-01-30 15:05:00,17.19,17.2,17.18,17.2,77164.0,16.1575,16.1669,16.1481,16.1669,77164.0
2024-01-30 15:10:00,17.2,17.21,17.19,17.21,55398.0,16.1669,16.1763,16.1575,16.1763,55398.0
2024-01-30 15:15:00,17.21,17.21,17.19,17.21,150242.0,16.1763,16.1763,16.1575,16.1763,150242.0
2024-01-30 15:20:00,17.21,17.22,17.2,17.21,199753.0,16.1763,16.1857,16.1669,16.1763,199753.0
2024-01-30 15:25:00,17.21,17.23,17.21,17.21,98933.0,16.1763,16.1951,16.1763,16.1763,98933.0
2024-01-30 15:30:00,17.21,17.22,17.18,17.19,179143.0,16.1763,16.1857,16.1481,16.1575,179143.0
2024-01-30 15:35:00,17.19,17.19,17.18,17.19,55216.0,16.1575,16.1575,16.1481,16.1575,55216.0
2024-01-30 15:40:00,17.19,17.2,17.18,17.18,235176.0,16.1575,16.1669,16.1481,16.1481,235176.0
2024-01-30 15:45:00,17.19,17.19,17.18,17.19,86963.0,16.1575,16.1575,16.1481,16.1575,86963.0
2024-01-30 15:50:00,17.19,17.2,17.18,17.2,306580.0,16.1575,16.1669,16.1481,16.1669,306580.0
2024-01-30 15:55:00,17.2,17.21,17.19,17.2,722391.0,16.1669,16.1763,16.1575,16.1669,722391.0
2024-01-31 09:30:00,17.22,17.25,17.15,17.16,311859.0,16.1857,16.2139,16.1199,16.1293,311859.0
2024-01-31 09:35:00,17.17,17.21,17.14,17.14,147204.0,16.1387,16.1763,16.1105,16.1105,147204.0
2024-01-31 09:40:00,17.14,17.16,17.13,17.14,203919.0,16.1105,16.1293,16.1011,16.1105,203919.0
2024-01-31 09:45:00,17.14,17.15,17.08,17.09,95141.0,16.1105,16.1199,16.0541,16.0635,95141.0
2024-01-31 09:50:00,17.1,17.11,17.07,17.07,174603.0,16.0729,16.0823,16.0447,16.0447,174603.0
2024-01-31 09:55:00,17.07,17.09,17.05,17.07,74056.0,16.0447,16.0635,16.0259,16.0447,74056.0
2024-01-31 10:00:00,17.07,17.09,17.06,17.07,69412.0,16.0447,16.0635,16.0353,16.0447,69412.0
2024-01-31 10:05:00,17.07,17.1,17.07,17.1,66599.0,16.0447,16.0729,16.0447,16.0729,66599.0
2024-01-31 10:10:00,17.09,17.11,17.09,17.11,84358.0,16.0635,16.0823,16.0635,16.0823,84358.0
2024-01-31 10:15:00,17.11,17.11,17.08,17.1,100878.0,16.0823,16.0823,16.0541,16.0729,100878.0
2024-01-31 10:20:00,17.1,17.12,17.09,17.1,76394.0,16.0729,16.0917,16.0635,16.0729,76394.0
2024-01-31 10:25:00,17.1,17.15,17.1,17.14,66754.0,16.0729,16.1199,16.0729,16.1105,66754.0
2024-01-31 10:30:00,17.15,17.17,17.12,17.14,162519.0,16.1199,16.1387,16.0917,16.1105,162519.0
2024-01-31 10:35:00,17.14,17.14,17.11,17.11,51050.0,16.1105,16.1105,16.0823,16.0823,51050.0
2024-01-31 10:40:00,17.12,17.15,17.11,17.13,142371.0,16.0917,16.1199,16.0823,16.1011,142371.0
2024-01-31 10:45:00,17.13,17.16,17.12,17.16,139893.0,16.1011,16.1293,16.0917,16.1293,139893.0
2024-01-31 10:50:00,17.16,17.16,17.13,17.14,133148.0,16.1293,16.1293,16.1011,16.1105,133148.0
2024-01-31 10:55:00,17.14,17.15,17.12,17.14,86143.0,16.1105,16.1199,16.0917,16.1105,86143.0
2024-01-31 11:00:00,17.14,17.15,17.12,17.14,297463.0,16.1105,16.1199,16.0917,16.1105,297463.0
2024-01-31 11:05:00,17.14,17.16,17.14,17.15,137941.0,16.1105,16.1293,16.1105,16.1199,137941.0
2024-01-31 11:10:00,17.15,17.16,17.12,17.13,173920.0,16.1199,16.1293,16.0917,16.1011,173920.0
2024-01-31 11:15:00,17.13,17.15,17.12,17.14,104809.0,16.1011,16.1199,16.0917,16.1105,104809.0
2024-01-31 11:20:00,17.14,17.15,17.13,17.14,86419.0,16.1105,16.1199,16.1011,16.1105,86419.0
2024-01-31 11:25:00,17.14,17.15,17.13,17.14,99565.0,16.1105,16.1199,16.1011,16.1105,99565.0
2024-01-31 11:30:00,17.14,17.14,17.1,17.11,98079.0,16.1105,16.1105,16.0729,16.0823,98079.0
2024-01-31 11:35:00,17.11,17.11,17.09,17.09,87437.0,16.0823,16.0823,16.0635,16.0635,87437.0
2024-01-31 11:40:00,17.09,17.09,17.05,17.07,154554.0,16.0635,16.0635,16.0259,16.0447,154554.0
2024-01-31 11:45:00,17.07,17.1,17.07,17.08,198387.0,16.0447,16.0729,16.0447,16.0541,198387.0
2024-01-31 11:50:00,17.09,17.12,17.08,17.12,148675.0,16.0635,16.0917,16.0541,16.0917,148675.0
2024-01-31 11:55:00,17.11,17.13,17.1,17.13,184721.0,16.0823,16.1011,16.0729,16.1011,184721.0
2024-01-31 12:00:00,17.13,17.15,17.12,17.14,146467.0,16.1011,16.1199,16.0917,16.1105,146467.0
2024-01-31 12:05:00,17.14,17.15,17.13,17.14,355919.0,16.1105,16.1199,16.1011,16.1105,355919.0
2024-01-31 12:10:00,17.14,17.15,17.11,17.12,180250.0,16.1105,16.1199,16.0823,16.0917,180250.0
2024-01-31 12:15:00,17.12,17.13,17.1,17.12,103330.0,16.0917,16.1011,16.0729,16.0917,103330.0
2024-01-31 12:20:00,17.12,17.13,17.11,17.12,54429.0,16.0917,16.1011,16.0823,16.0917,54429.0
2024-01-31 12:25:00,17.12,17.13,17.11,17.13,64311.0,16.0917,16.1011,16.0823,16.1011,64311.0
2024-01-31 12:30:00,17.13,17.13,17.11,17.12,81272.0,16.1011,16.1011,16.0823,16.0917,81272.0
2024-01-31 12:35:00,17.12,17.12,17.09,17.1,132334.0,16.0917,16.0917,16.0635,16.0729,132334.0
2024-01-31 12:40:00,17.1,17.1,17.08,17.1,69621.0,16.0729,16.0729,16.0541,16.0729,69621.0
2024-01-31 12:45:00,17.1,17.11,17.09,17.11,67583.0,16.0729,16.0823,16.0635,16.0823,67583.0
2024-01-31 12:50:00,17.11,17.12,17.1,17.11,75706.0,16.0823,16.0917,16.0729,16.0823,75706.0
2024-01-31 12:55:00,17.11,17.12,17.1,17.11,54928.0,16.0823,16.0917,16.0729,16.0823,54928.0
2024-01-31 13:00:00,17.11,17.11,17.08,17.1,159357.0,16.0823,16.0823,16.0541,16.0729,159357.0
2024-01-31 13:05:00,17.1,17.11,17.09,17.1,77116.0,16.0729,16.0823,16.0635,16.0729,77116.0
2024-01-31 13:10:00,17.1,17.11,17.09,17.11,89190.0,16.0729,16.0823,16.0635,16.0823,89190.0
2024-01-31 13:15:00,17.11,17.11,17.09,17.1,169452.0,16.0823,16.0823,16.0635,16.0729,169452.0
2024-01-31 13:20:00,17.11,17.11,17.08,17.08,121889.0,16.0823,16.0823,16.0541,16.0541,121889.0
2024-01-31 13:25:00,17.09,17.09,17.06,17.07,401993.0,16.0635,16.0635,16.0353,16.0447,401993.0
2024-01-31 13:30:00,17.07,17.09,17.06,17.08,303968.0,16.0447,16.0635,16.0353,16.0541,303968.0
2024-01-31 13:35:00,17.09,17.09,17.07,17.07,109548.0,16.0635,16.0635,16.0447,16.0447,109548.0
2024-01-31 13:40:00,17.07,17.09,17.07,17.07,111674.0,16.0447,16.0635,16.0447,16.0447,111674.0
2024-01-31 13:45:00,17.07,17.08,17.07,17.07,76427.0,16.0447,16.0541,16.0447,16.0447,76427.0
2024-01-31 13:50:00,17.08,17.08,17.07,17.07,59875.0,16.0541,16.0541,16.0447,16.0447,59875.0
2024-01-31 13:55:00,17.08,17.08,17.06,17.07,169778.0,16.0541,16.0541,16.0353,16.0447,169778.0
2024-01-31 14:00:00,17.07,17.07,17.01,17.04,490048.0,16.0447,16.0447,15.9883,16.0165,490048.0
2024-01-31 14:05:00,17.04,17.05,17.02,17.02,106801.0,16.0165,16.0259,15.9977,15.9977,106801.0
2024-01-31 14:10:00,17.03,17.05,17.01,17.03,95471.0,16.0071,16.0259,15.9883,16.0071,95471.0
2024-01-31 14:15:00,17.02,17.05,17.02,17.03,139589.0,15.9977,16.0259,15.9977,16.0071,139589.0
2024-01-31 14:20:00,17.03,17.04,17.02,17.02,81022.0,16.0071,16.0165,15.9977,15.9977,81022.0
2024-01-31 14:25:00,17.02,17.05,17.02,17.04,56037.0,15.9977,16.0259,15.9977,16.0165,56037.0
2024-01-31 14:30:00,17.03,17.05,17.02,17.04,89450.0,16.0071,16.0259,15.9977,16.0165,89450.0
2024-01-31 14:35:00,17.04,17.06,17.03,17.05,311256.0,16.0165,16.0353,16.0071,16.0259,311256.0
2024-01-31 14:40:00,17.06,17.1,17.05,17.07,1018859.0,16.0353,16.0729,16.0259,16.0447,1018859.0
2024-01-31 14:45:00,17.07,17.1,17.04,17.05,161090.0,16.0447,16.0729,16.0165,16.0259,161090.0
2024-01-31 14:50:00,17.05,17.05,16.99,17.02,274498.0,16.0259,16.0259,15.9695,15.9977,274498.0
2024-01-31 14:55:00,17.02,17.03,16.98,16.98,98290.0,15.9977,16.0071,15.9601,15.9601,98290.0
2024-01-31 15:00:00,16.98,17.0,16.94,16.96,269139.0,15.9601,15.9789,15.9225,15.9413,269139.0
2024-01-31 15:05:00,16.95,16.99,16.93,16.98,169450.0,15.9319,15.9695,15.9131,15.9601,169450.0
2024-01-31 15:10:00,16.98,17.0,16.96,17.0,195269.0,15.9601,15.9789,15.9413,15.9789,195269.0
2024-01-31 15:15:00,17.0,17.02,16.97,16.98,147944.0,15.9789,15.9977,15.9507,15.9601,147944.0
2024-01-31 15:20:00,16.98,17.02,16.98,17.01,110750.0,15.9601,15.9977,15.9601,15.9883,110750.0
2024-01-31 15:25:00,17.0,17.01,16.98,17.0,116134.0,15.9789,15.9883,15.9601,15.9789,116134.0
2024-01-31 15:30:00,16.99,17.0,16.96,16.96,109338.0,15.9695,15.9789,15.9413,15.9413,109338.0
2024-01-31 15:35:00,16.96,16.98,16.95,16.98,116842.0,15.9413,15.9601,15.9319,15.9601,116842.0
2024-01-31 15:40:00,16.98,16.99,16.96,16.96,257502.0,15.9601,15.9695,15.9413,15.9413,257502.0
2024-01-31 15:45:00,16.96,16.97,16.95,16.96,173788.0,15.9413,15.9507,15.9319,15.9413,173788.0
2024-01-31 15:50:00,16.96,16.97,16.93,16.94,488389.0,15.9413,15.9507,15.9131,15.9225,488389.0
2024-01-31 15:55:00,16.94,16.95,16.9,16.91,690347.0,15.9225,15.9319,15.8849,15.8943,690347.0
2024-02-01 09:30:00,16.92,16.96,16.86,16.93,409060.0,15.9037,15.9413,15.8473,15.9131,409060.0
2024-02-01 09:35:00,16.93,16.94,16.88,16.91,88892.0,15.9131,15.9225,15.8661,15.8943,88892.0
2024-02-01 09:40:00,16.91,16.94,16.9,16.93,84504.0,15.8943,15.9225,15.8849,15.9131,84504.0
2024-02-01 09:45:00,16.93,16.95,16.91,16.93,101864.0,15.9131,15.9319,15.8943,15.9131,101864.0
2024-02-01 09:50:00,16.93,16.96,16.92,16.92,107545.0,15.9131,15.9413,15.9037,15.9037,107545.0
2024-02-01 09:55:00,16.93,16.95,16.92,16.95,65519.0,15.9131,15.9319,15.9037,15.9319,65519.0
2024-02-01 10:00:00,16.95,16.97,16.91,16.97,128823.0,15.9319,15.9507,15.8943,15.9507,128823.0
2024-02-01 10:05:00,16.97,16.97,16.93,16.94,95816.0,15.9507,15.9507,15.9131,15.9225,95816.0
2024-02-01 10:10:00,16.94,16.95,16.91,16.91,92722.0,15.9225,15.9319,15.8943,15.8943,92722.0
2024-02-01 10:15:00,16.91,16.95,16.91,16.92,45237.0,15.8943,15.9319,15.8943,15.9037,45237.0
2024-02-01 10:20:00,16.92,16.93,16.89,16.91,123030.0,15.9037,15.9131,15.8755,15.8943,123030.0
2024-02-01 10:25:00,16.91,16.94,16.9,16.94,104705.0,15.8943,15.9225,15.8849,15.9225,104705.0
2024-02-01 10:30:00,16.93,16.95,16.92,16.94,101999.0,15.9131,15.9319,15.9037,15.9225,101999.0
2024-02-01 10:35:00,16.93,16.96,16.92,16.95,113844.0,15.9131,15.9413,15.9037,15.9319,113844.0
2024-02-01 10:40:00,16.95,16.98,16.95,16.98,76710.0,15.9319,15.9601,15.9319,15.9601,76710.0
2024-02-01 10:45:00,16.98,17.04,16.97,17.04,273013.0,15.9601,16.0165,15.9507,16.0165,273013.0
2024-02-01 10:50:00,17.04,17.05,17.02,17.04,133180.0,16.0165,16.0259,15.9977,16.0165,133180.0
2024-02-01 10:55:00,17.05,17.07,17.03,17.05,164709.0,16.0259,16.0447,16.0071,16.0259,164709.0
2024-02-01 11:00:00,17.05,17.05,17.0,17.04,170915.0,16.0259,16.0259,15.9789,16.0165,170915.0
2024-02-01 11:05:00,17.04,17.04,17.02,17.03,97949.0,16.0165,16.0165,15.9977,16.0071,97949.0
2024-02-01 11:10:00,17.03,17.05,17.02,17.05,70067.0,16.0071,16.0259,15.9977,16.0259,70067.0
2024-02-01 11:15:00,17.04,17.08,17.04,17.05,221761.0,16.0165,16.0541,16.0165,16.0259,221761.0
2024-02-01 11:20:00,17.06,17.09,17.05,17.09,123523.0,16.0353,16.0635,16.0259,16.0635,123523.0
2024-02-01 11:25:00,17.09,17.13,17.09,17.13,92216.0,16.0635,16.1011,16.0635,16.1011,92216.0
2024-02-01 11:30:00,17.13,17.14,17.11,17.12,188119.0,16.1011,16.1105,16.0823,16.0917,188119.0
2024-02-01 11:35:00,17.11,17.13,17.11,17.13,137071.0,16.0823,16.1011,16.0823,16.1011,137071.0
2024-02-01 11:40:00,17.13,17.15,17.12,17.14,61546.0,16.1011,16.1199,16.0917,16.1105,61546.0
2024-02-01 11:45:00,17.14,17.15,17.12,17.13,100734.0,16.1105,16.1199,16.0917,16.1011,100734.0
2024-02-01 11:50:00,17.13,17.15,17.12,17.13,123779.0,16.1011,16.1199,16.0917,16.1011,123779.0
2024-02-01 11:55:00,17.14,17.15,17.13,17.14,36950.0,16.1105,16.1199,16.1011,16.1105,36950.0
2024-02-01 12:00:00,17.15,17.17,17.14,17.16,84468.0,16.1199,16.1387,16.1105,16.1293,84468.0
2024-02-01 12:05:00,17.16,17.19,17.15,17.16,170185.0,16.1293,16.1575,16.1199,16.1293,170185.0
2024-02-01 12:10:00,17.16,17.17,17.13,17.14,180317.0,16.1293,16.1387,16.1011,16.1105,180317.0
2024-02-01 12:15:00,17.13,17.15,17.12,17.14,53955.0,16.1011,16.1199,16.0917,16.1105,53955.0
2024-02-01 12:20:00,17.14,17.15,17.12,17.14,119327.0,16.1105,16.1199,16.0917,16.1105,119327.0
2024-02-01 12:25:00,17.14,17.14,17.12,17.14,34787.0,16.1105,16.1105,16.0917,16.1105,34787.0
2024-02-01 12:30:00,17.14,17.16,17.13,17.15,112329.0,16.1105,16.1293,16.1011,16.1199,112329.0
2024-02-01 12:35:00,17.15,17.16,17.12,17.13,86273.0,16.1199,16.1293,16.0917,16.1011,86273.0
2024-02-01 12:40:00,17.12,17.12,17.05,17.06,259706.0,16.0917,16.0917,16.0259,16.0353,259706.0
2024-02-01 12:45:00,17.06,17.06,17.0,17.01,122193.0,16.0353,16.0353,15.9789,15.9883,122193.0
2024-02-01 12:50:00,17.01,17.03,16.99,17.03,260395.0,15.9883,16.0071,15.9695,16.0071,260395.0
2024-02-01 12:55:00,17.04,17.04,16.95,16.96,248718.0,16.0165,16.0165,15.9319,15.9413,248718.0
2024-02-01 13:00:00,16.95,16.97,16.93,16.96,185126.0,15.9319,15.9507,15.9131,15.9413,185126.0
2024-02-01 13:05:00,16.95,16.97,16.94,16.96,190816.0,15.9319,15.9507,15.9225,15.9413,190816.0
2024-02-01 13:10:00,16.96,17.01,16.96,17.01,185793.0,15.9413,15.9883,15.9413,15.9883,185793.0
2024-02-01 13:15:00,17.01,17.03,16.99,17.02,196331.0,15.9883,16.0071,15.9695,15.9977,196331.0
2024-02-01 13:20:00,17.02,17.03,16.99,17.01,194552.0,15.9977,16.0071,15.9695,15.9883,194552.0
2024-02-01 13:25:00,17.0,17.02,17.0,17.01,77528.0,15.9789,15.9977,15.9789,15.9883,77528.0
2024-02-01 13:30:00,17.01,17.03,16.99,17.02,129134.0,15.9883,16.0071,15.9695,15.9977,129134.0
2024-02-01 13:35:00,17.02,17.11,17.01,17.09,664227.0,15.9977,16.0823,15.9883,16.0635,664227.0
2024-02-01 13:40:00,17.1,17.11,17.06,17.06,328982.0,16.0729,16.0823,16.0353,16.0353,328982.0
2024-02-01 13:45:00,17.07,17.1,17.06,17.09,103156.0,16.0447,16.0729,16.0353,16.0635,103156.0
2024-02-01 13:50:00,17.08,17.1,17.08,17.09,122615.0,16.0541,16.0729,16.0541,16.0635,122615.0
2024-02-01 13:55:00,17.08,17.09,17.04,17.07,326172.0,16.0541,16.0635,16.0165,16.0447,326172.0
2024-02-01 14:00:00,17.07,17.08,17.04,17.05,156757.0,16.0447,16.0541,16.0165,16.0259,156757.0
2024-02-01 14:05:00,17.04,17.05,17.01,17.01,232980.0,16.0165,16.0259,15.9883,15.9883,232980.0
2024-02-01 14:10:00,17.01,17.02,16.98,16.98,186473.0,15.9883,15.9977,15.9601,15.9601,186473.0
2024-02-01 14:15:00,16.98,17.0,16.97,17.0,132928.0,15.9601,15.9789,15.9507,15.9789,132928.0
2024-02-01 14:20:00,16.99,17.01,16.97,16.97,95976.0,15.9695,15.9883,15.9507,15.9507,95976.0
2024-02-01 14:25:00,16.98,16.99,16.96,16.96,155736.0,15.9601,15.9695,15.9413,15.9413,155736.0
2024-02-01 14:30:00,16.96,16.97,16.94,16.95,95702.0,15.9413,15.9507,15.9225,15.9319,95702.0
2024-02-01 14:35:00,16.95,16.99,16.94,16.98,96447.0,15.9319,15.9695,15.9225,15.9601,96447.0
2024-02-01 14:40:00,16.98,16.99,16.98,16.98,58722.0,15.9601,15.9695,15.9601,15.9601,58722.0
2024-02-01 14:45:00,16.98,17.02,16.98,17.02,113825.0,15.9601,15.9977,15.9601,15.9977,113825.0
2024-02-01 14:50:00,17.02,17.03,17.0,17.02,106376.0,15.9977,16.0071,15.9789,15.9977,106376.0
2024-02-01 14:55:00,17.02,17.04,17.01,17.04,131819.0,15.9977,16.0165,15.9883,16.0165,131819.0
2024-02-01 15:00:00,17.04,17.05,17.02,17.05,137056.0,16.0165,16.0259,15.9977,16.0259,137056.0
2024-02-01 15:05:00,17.05,17.05,17.03,17.04,137212.0,16.0259,16.0259,16.0071,16.0165,137212.0
2024-02-01 15:10:00,17.04,17.05,17.03,17.05,179152.0,16.0165,16.0259,16.0071,16.0259,179152.0
2024-02-01 15:15:00,17.05,17.05,17.03,17.05,118272.0,16.0259,16.0259,16.0071,16.0259,118272.0
2024-02-01 15:20:00,17.05,17.06,17.04,17.05,86513.0,16.0259,16.0353,16.0165,16.0259,86513.0
2024-02-01 15:25:00,17.04,17.05,17.01,17.02,117362.0,16.0165,16.0259,15.9883,15.9977,117362.0
2024-02-01 15:30:00,17.03,17.03,17.01,17.02,203844.0,16.0071,16.0071,15.9883,15.9977,203844.0
2024-02-01 15:35:00,17.02,17.03,17.0,17.01,178205.0,15.9977,16.0071,15.9789,15.9883,178205.0
2024-02-01 15:40:00,17.01,17.02,17.0,17.02,134984.0,15.9883,15.9977,15.9789,15.9977,134984.0
2024-02-01 15:45:00,17.01,17.02,16.97,16.98,482808.0,15.9883,15.9977,15.9507,15.9601,482808.0
2024-02-01 15:50:00,16.98,17.0,16.98,17.0,269596.0,15.9601,15.9789,15.9601,15.9789,269596.0
2024-02-01 15:55:00,17.0,17.03,16.99,17.03,696109.0,15.9789,16.0071,15.9695,16.0071,696109.0
2024-02-02 09:30:00,17.0,17.0,16.88,16.89,380191.0,15.9789,15.9789,15.8661,15.8755,380191.0
2024-02-02 09:35:00,16.88,16.9,16.79,16.8,282371.0,15.8661,15.8849,15.7815,15.7909,282371.0
2024-02-02 09:40:00,16.79,16.8,16.76,16.77,254441.0,15.7815,15.7909,15.7533,15.7627,254441.0
2024-02-02 09:45:00,16.77,16.79,16.74,16.78,220119.0,15.7627,15.7815,15.7345,15.7721,220119.0
2024-02-02 09:50:00,16.78,16.82,16.77,16.8,92556.0,15.7721,15.8097,15.7627,15.7909,92556.0
2024-02-02 09:55:00,16.8,16.82,16.77,16.81,85904.0,15.7909,15.8097,15.7627,15.8003,85904.0
2024-02-02 10:00:00,16.81,16.83,16.75,16.82,212701.0,15.8003,15.8191,15.7439,15.8097,212701.0
2024-02-02 10:05:00,16.81,16.84,16.79,16.84,75819.0,15.8003,15.8285,15.7815,15.8285,75819.0
2024-02-02 10:10:00,16.84,16.84,16.8,16.82,144366.0,15.8285,15.8285,15.7909,15.8097,144366.0
2024-02-02 10:15:00,16.82,16.88,16.81,16.86,195054.0,15.8097,15.8661,15.8003,15.8473,195054.0
2024-02-02 10:20:00,16.86,16.89,16.83,16.88,149756.0,15.8473,15.8755,15.8191,15.8661,149756.0
2024-02-02 10:25:00,16.88,16.9,16.87,16.87,110710.0,15.8661,15.8849,15.8567,15.8567,110710.0
2024-02-02 10:30:00,16.88,16.89,16.85,16.86,91890.0,15.8661,15.8755,15.8379,15.8473,91890.0
2024-02-02 10:35:00,16.86,16.88,16.83,16.84,56541.0,15.8473,15.8661,15.8191,15.8285,56541.0
2024-02-02 10:40:00,16.84,16.87,16.83,16.86,197269.0,15.8285,15.8567,15.8191,15.8473,197269.0
2024-02-02 10:45:00,16.86,16.86,16.83,16.84,105596.0,15.8473,15.8473,15.8191,15.8285,105596.0
2024-02-02 10:50:00,16.84,16.86,16.82,16.84,127699.0,15.8285,15.8473,15.8097,15.8285,127699.0
2024-02-02 10:55:00,16.84,16.87,16.83,16.86,130222.0,15.8285,15.8567,15.8191,15.8473,130222.0
2024-02-02 11:00:00,16.87,16.89,16.86,16.89,88379.0,15.8567,15.8755,15.8473,15.8755,88379.0
2024-02-02 11:05:00,16.89,16.89,16.86,16.88,225959.0,15.8755,15.8755,15.8473,15.8661,225959.0
2024-02-02 11:10:00,16.88,16.88,16.85,16.87,101722.0,15.8661,15.8661,15.8379,15.8567,101722.0
2024-02-02 11:15:00,16.86,16.89,16.85,16.89,75039.0,15.8473,15.8755,15.8379,15.8755,75039.0
2024-02-02 11:20:00,16.88,16.89,16.83,16.84,164412.0,15.8661,15.8755,15.8191,15.8285,164412.0
2024-02-02 11:25:00,16.84,16.88,16.83,16.87,310634.0,15.8285,15.8661,15.8191,15.8567,310634.0
2024-02-02 11:30:00,16.88,16.9,16.87,16.88,179141.0,15.8661,15.8849,15.8567,15.8661,179141.0
2024-02-02 11:35:00,16.89,16.9,16.87,16.9,214708.0,15.8755,15.8849,15.8567,15.8849,214708.0
2024-02-02 11:40:00,16.9,16.94,16.89,16.94,247555.0,15.8849,15.9225,15.8755,15.9225,247555.0
2024-02-02 11:45:00,16.94,16.95,16.92,16.93,217920.0,15.9225,15.9319,15.9037,15.9131,217920.0
2024-02-02 11:50:00,16.93,16.94,16.91,16.93,104651.0,15.9131,15.9225,15.8943,15.9131,104651.0
2024-02-02 11:55:00,16.93,16.93,16.89,16.89,152100.0,15.9131,15.9131,15.8755,15.8755,152100.0
2024-02-02 12:00:00,16.89,16.9,16.87,16.87,98429.0,15.8755,15.8849,15.8567,15.8567,98429.0
2024-02-02 12:05:00,16.88,16.89,16.86,16.89,87304.0,15.8661,15.8755,15.8473,15.8755,87304.0
2024-02-02 12:10:00,16.88,16.89,16.87,16.88,163880.0,15.8661,15.8755,15.8567,15.8661,163880.0
2024-02-02 12:15:00,16.87,16.9,16.86,16.89,159519.0,15.8567,15.8849,15.8473,15.8755,159519.0
2024-02-02 12:20:00,16.89,16.9,16.88,16.89,37313.0,15.8755,15.8849,15.8661,15.8755,37313.0
2024-02-02 12:25:00,16.89,16.92,16.88,16.91,201999.0,15.8755,15.9037,15.8661,15.8943,201999.0
2024-02-02 12:30:00,16.91,16.94,16.91,16.91,308277.0,15.8943,15.9225,15.8943,15.8943,308277.0
2024-02-02 12:35:00,16.92,16.93,16.9,16.92,118465.0,15.9037,15.9131,15.8849,15.9037,118465.0
2024-02-02 12:40:00,16.92,16.93,16.89,16.89,153211.0,15.9037,15.9131,15.8755,15.8755,153211.0
2024-02-02 12:45:00,16.89,16.9,16.87,16.89,217191.0,15.8755,15.8849,15.8567,15.8755,217191.0
2024-02-02 12:50:00,16.89,16.91,16.86,16.91,259715.0,15.8755,15.8943,15.8473,15.8943,259715.0
2024-02-02 12:55:00,16.91,16.93,16.9,16.92,312618.0,15.8943,15.9131,15.8849,15.9037,312618.0
2024-02-02 13:00:00,16.92,16.93,16.9,16.9,275754.0,15.9037,15.9131,15.8849,15.8849,275754.0
2024-02-02 13:05:00,16.91,16.93,16.89,16.9,181010.0,15.8943,15.9131,15.8755,15.8849,181010.0
2024-02-02 13:10:00,16.89,16.91,16.88,16.89,171193.0,15.8755,15.8943,15.8661,15.8755,171193.0
2024-02-02 13:15:00,16.88,16.91,16.88,16.91,90457.0,15.8661,15.8943,15.8661,15.8943,90457.0
2024-02-02 13:20:00,16.91,16.92,16.89,16.91,99021.0,15.8943,15.9037,15.8755,15.8943,99021.0
2024-02-02 13:25:00,16.91,16.91,16.88,16.89,118830.0,15.8943,15.8943,15.8661,15.8755,118830.0
2024-02-02 13:30:00,16.89,16.89,16.86,16.87,135604.0,15.8755,15.8755,15.8473,15.8567,135604.0
2024-02-02 13:35:00,16.87,16.88,16.85,16.88,177159.0,15.8567,15.8661,15.8379,15.8661,177159.0
2024-02-02 13:40:00,16.88,16.88,16.87,16.88,68186.0,15.8661,15.8661,15.8567,15.8661,68186.0
2024-02-02 13:45:00,16.88,16.88,16.86,16.87,138468.0,15.8661,15.8661,15.8473,15.8567,138468.0
2024-02-02 13:50:00,16.86,16.87,16.85,16.87,84705.0,15.8473,15.8567,15.8379,15.8567,84705.0
2024-02-02 13:55:00,16.87,16.89,16.85,16.89,113360.0,15.8567,15.8755,15.8379,15.8755,113360.0
2024-02-02 14:00:00,16.89,16.93,16.88,16.93,159205.0,15.8755,15.9131,15.8661,15.9131,159205.0
2024-02-02 14:05:00,16.93,16.94,16.91,16.92,100282.0,15.9131,15.9225,15.8943,15.9037,100282.0
2024-02-02 14:10:00,16.92,16.95,16.91,16.94,123755.0,15.9037,15.9319,15.8943,15.9225,123755.0
2024-02-02 14:15:00,16.94,16.96,16.93,16.96,59760.0,15.9225,15.9413,15.9131,15.9413,59760.0
2024-02-02 14:20:00,16.96,16.96,16.94,16.95,152649.0,15.9413,15.9413,15.9225,15.9319,152649.0
2024-02-02 14:25:00,16.95,16.96,16.93,16.96,264431.0,15.9319,15.9413,15.9131,15.9413,264431.0
2024-02-02 14:30:00,16.95,16.96,16.94,16.96,135398.0,15.9319,15.9413,15.9225,15.9413,135398.0
2024-02-02 14:35:00,16.96,16.98,16.96,16.98,104643.0,15.9413,15.9601,15.9413,15.9601,104643.0
2024-02-02 14:40:00,16.98,16.99,16.97,16.99,159202.0,15.9601,15.9695,15.9507,15.9695,159202.0
2024-02-02 14:45:00,16.99,17.0,16.97,17.0,128686.0,15.9695,15.9789,15.9507,15.9789,128686.0
2024-02-02 14:50:00,17.0,17.0,16.98,16.98,63189.0,15.9789,15.9789,15.9601,15.9601,63189.0
2024-02-02 14:55:00,16.99,17.01,16.98,17.01,55860.0,15.9695,15.9883,15.9601,15.9883,55860.0
2024-02-02 15:00:00,17.01,17.02,17.0,17.02,192045.0,15.9883,15.9977,15.9789,15.9977,192045.0
2024-02-02 15:05:00,17.02,17.02,17.0,17.01,126727.0,15.9977,15.9977,15.9789,15.9883,126727.0
2024-02-02 15:10:00,17.01,17.02,17.0,17.01,197403.0,15.9883,15.9977,15.9789,15.9883,197403.0
2024-02-02 15:15:00,17.01,17.02,17.0,17.01,118939.0,15.9883,15.9977,15.9789,15.9883,118939.0
2024-02-02 15:20:00,17.01,17.02,17.0,17.02,442203.0,15.9883,15.9977,15.9789,15.9977,442203.0
2024-02-02 15:25:00,17.02,17.05,17.01,17.04,231685.0,15.9977,16.0259,15.9883,16.0165,231685.0
2024-02-02 15:30:00,17.04,17.05,17.02,17.03,163568.0,16.0165,16.0259,15.9977,16.0071,163568.0
2024-02-02 15:35:00,17.03,17.04,17.02,17.03,281999.0,16.0071,16.0165,15.9977,16.0071,281999.0
2024-02-02 15:40:00,17.04,17.04,17.0,17.02,417510.0,16.0165,16.0165,15.9789,15.9977,417510.0
2024-02-02 15:45:00,17.02,17.02,16.98,17.0,397907.0,15.9977,15.9977,15.9601,15.9789,397907.0
2024-02-02 15:50:00,16.99,17.01,16.99,17.01,495535.0,15.9695,15.9883,15.9695,15.9883,495535.0
2024-02-02 15:55:00,17.01,17.02,16.95,16.95,990060.0,15.9883,15.9977,15.9319,15.9319,990060.0
2024-02-05 09:30:00,16.85,16.85,16.68,16.7,403229.0,15.8379,15.8379,15.6781,15.6969,403229.0
2024-02-05 09:35:00,16.71,16.75,16.67,16.75,139404.0,15.7063,15.7439,15.6687,15.7439,139404.0
2024-02-05 09:40:00,16.75,16.78,16.74,16.76,224821.0,15.7439,15.7721,15.7345,15.7533,224821.0
2024-02-05 09:45:00,16.76,16.81,16.75,16.8,200030.0,15.7533,15.8003,15.7439,15.7909,200030.0
2024-02-05 09:50:00,16.81,16.82,16.78,16.8,89106.0,15.8003,15.8097,15.7721,15.7909,89106.0
2024-02-05 09:55:00,16.79,16.81,16.78,16.79,85111.0,15.7815,15.8003,15.7721,15.7815,85111.0
2024-02-05 10:00:00,16.78,16.79,16.75,16.78,155908.0,15.7721,15.7815,15.7439,15.7721,155908.0
2024-02-05 10:05:00,16.78,16.8,16.76,16.76,70746.0,15.7721,15.7909,15.7533,15.7533,70746.0
2024-02-05 10:10:00,16.76,16.76,16.69,16.7,98560.0,15.7533,15.7533,15.6875,15.6969,98560.0
2024-02-05 10:15:00,16.7,16.71,16.65,16.65,159761.0,15.6969,15.7063,15.6499,15.6499,159761.0
2024-02-05 10:20:00,16.65,16.67,16.63,16.64,136633.0,15.6499,15.6687,15.6311,15.6405,136633.0
2024-02-05 10:25:00,16.64,16.67,16.63,16.64,119721.0,15.6405,15.6687,15.6311,15.6405,119721.0
2024-02-05 10:30:00,16.64,16.69,16.62,16.68,164290.0,15.6405,15.6875,15.6217,15.6781,164290.0
2024-02-05 10:35:00,16.69,16.7,16.66,16.7,151081.0,15.6875,15.6969,15.6593,15.6969,151081.0
2024-02-05 10:40:00,16.7,16.71,16.67,16.68,148612.0,15.6969,15.7063,15.6687,15.6781,148612.0
2024-02-05 10:45:00,16.68,16.7,16.67,16.67,148217.0,15.6781,15.6969,15.6687,15.6687,148217.0
2024-02-05 10:50:00,16.67,16.69,16.66,16.69,131414.0,15.6687,15.6875,15.6593,15.6875,131414.0
2024-02-05 10:55:00,16.69,16.69,16.67,16.68,35267.0,15.6875,15.6875,15.6687,15.6781,35267.0
2024-02-05 11:00:00,16.68,16.69,16.66,16.68,74991.0,15.6781,15.6875,15.6593,15.6781,74991.0
2024-02-05 11:05:00,16.69,16.7,16.68,16.7,85261.0,15.6875,15.6969,15.6781,15.6969,85261.0
2024-02-05 11:10:00,16.7,16.73,16.69,16.73,105906.0,15.6969,15.7251,15.6875,15.7251,105906.0
2024-02-05 11:15:00,16.72,16.73,16.7,16.71,47705.0,15.7157,15.7251,15.6969,15.7063,47705.0
2024-02-05 11:20:00,16.7,16.71,16.67,16.68,172768.0,15.6969,15.7063,15.6687,15.6781,172768.0
2024-02-05 11:25:00,16.68,16.71,16.67,16.7,101535.0,15.6781,15.7063,15.6687,15.6969,101535.0
2024-02-05 11:30:00,16.7,16.72,16.69,16.71,98403.0,15.6969,15.7157,15.6875,15.7063,98403.0
2024-02-05 11:35:00,16.71,16.72,16.69,16.71,87030.0,15.7063,15.7157,15.6875,15.7063,87030.0
2024-02-05 11:40:00,16.71,16.71,16.69,16.7,122217.0,15.7063,15.7063,15.6875,15.6969,122217.0
2024-02-05 11:45:00,16.7,16.71,16.68,16.68,88521.0,15.6969,15.7063,15.6781,15.6781,88521.0
2024-02-05 11:50:00,16.69,16.69,16.68,16.69,38616.0,15.6875,15.6875,15.6781,15.6875,38616.0
2024-02-05 11:55:00,16.69,16.69,16.66,16.67,133428.0,15.6875,15.6875,15.6593,15.6687,133428.0
2024-02-05 12:00:00,16.67,16.69,16.67,16.68,89910.0,15.6687,15.6875,15.6687,15.6781,89910.0
2024-02-05 12:05:00,16.69,16.69,16.67,16.67,47125.0,15.6875,15.6875,15.6687,15.6687,47125.0
2024-02-05 12:10:00,16.68,16.7,16.67,16.69,93062.0,15.6781,15.6969,15.6687,15.6875,93062.0
2024-02-05 12:15:00,16.7,16.7,16.68,16.7,83535.0,15.6969,15.6969,15.6781,15.6969,83535.0
2024-02-05 12:20:00,16.69,16.7,16.67,16.69,109254.0,15.6875,15.6969,15.6687,15.6875,109254.0
2024-02-05 12:25:00,16.69,16.7,16.68,16.69,68304.0,15.6875,15.6969,15.6781,15.6875,68304.0
2024-02-05 12:30:00,16.69,16.71,16.68,16.69,120263.0,15.6875,15.7063,15.6781,15.6875,120263.0
2024-02-05 12:35:00,16.7,16.72,16.69,16.72,129603.0,15.6969,15.7157,15.6875,15.7157,129603.0
2024-02-05 12:40:00,16.72,16.73,16.71,16.73,96100.0,15.7157,15.7251,15.7063,15.7251,96100.0
2024-02-05 12:45:00,16.72,16.73,16.7,16.71,100109.0,15.7157,15.7251,15.6969,15.7063,100109.0
2024-02-05 12:50:00,16.72,16.72,16.71,16.71,89675.0,15.7157,15.7157,15.7063,15.7063,89675.0
2024-02-05 12:55:00,16.71,16.73,16.71,16.73,63789.0,15.7063,15.7251,15.7063,15.7251,63789.0
2024-02-05 13:00:00,16.73,16.73,16.71,16.73,70861.0,15.7251,15.7251,15.7063,15.7251,70861.0
2024-02-05 13:05:00,16.73,16.73,16.72,16.73,34092.0,15.7251,15.7251,15.7157,15.7251,34092.0
2024-02-05 13:10:00,16.73,16.74,16.72,16.74,66146.0,15.7251,15.7345,15.7157,15.7345,66146.0
2024-02-05 13:15:00,16.73,16.74,16.71,16.72,56483.0,15.7251,15.7345,15.7063,15.7157,56483.0
2024-02-05 13:20:00,16.72,16.73,16.71,16.72,76934.0,15.7157,15.7251,15.7063,15.7157,76934.0
2024-02-05 13:25:00,16.73,16.74,16.7,16.7,98627.0,15.7251,15.7345,15.6969,15.6969,98627.0
2024-02-05 13:30:00,16.71,16.72,16.7,16.72,61979.0,15.7063,15.7157,15.6969,15.7157,61979.0
2024-02-05 13:35:00,16.72,16.73,16.71,16.72,50106.0,15.7157,15.7251,15.7063,15.7157,50106.0
2024-02-05 13:40:00,16.72,16.74,16.71,16.73,45709.0,15.7157,15.7345,15.7063,15.7251,45709.0
2024-02-05 13:45:00,16.74,16.75,16.73,16.74,47139.0,15.7345,15.7439,15.7251,15.7345,47139.0
2024-02-05 13:50:00,16.74,16.74,16.72,16.73,63154.0,15.7345,15.7345,15.7157,15.7251,63154.0
2024-02-05 13:55:00,16.73,16.73,16.71,16.72,45854.0,15.7251,15.7251,15.7063,15.7157,45854.0
2024-02-05 14:00:00,16.71,16.72,16.71,16.71,28655.0,15.7063,15.7157,15.7063,15.7063,28655.0
2024-02-05 14:05:00,16.71,16.73,16.7,16.71,122522.0,15.7063,15.7251,15.6969,15.7063,122522.0
2024-02-05 14:10:00,16.72,16.72,16.7,16.71,50842.0,15.7157,15.7157,15.6969,15.7063,50842.0
2024-02-05 14:15:00,16.71,16.73,16.7,16.71,88605.0,15.7063,15.7251,15.6969,15.7063,88605.0
2024-02-05 14:20:00,16.71,16.72,16.69,16.7,117155.0,15.7063,15.7157,15.6875,15.6969,117155.0
2024-02-05 14:25:00,16.69,16.7,16.68,16.7,68131.0,15.6875,15.6969,15.6781,15.6969,68131.0
2024-02-05 14:30:00,16.7,16.72,16.69,16.71,50410.0,15.6969,15.7157,15.6875,15.7063,50410.0
2024-02-05 14:35:00,16.71,16.72,16.7,16.71,81528.0,15.7063,15.7157,15.6969,15.7063,81528.0
2024-02-05 14:40:00,16.71,16.73,16.71,16.71,52753.0,15.7063,15.7251,15.7063,15.7063,52753.0
2024-02-05 14:45:00,16.72,16.74,16.71,16.73,94295.0,15.7157,15.7345,15.7063,15.7251,94295.0
2024-02-05 14:50:00,16.73,16.75,16.73,16.75,101253.0,15.7251,15.7439,15.7251,15.7439,101253.0
2024-02-05 14:55:00,16.75,16.75,16.73,16.73,47171.0,15.7439,15.7439,15.7251,15.7251,47171.0
2024-02-05 15:00:00,16.74,16.75,16.73,16.75,75354.0,15.7345,15.7439,15.7251,15.7439,75354.0
2024-02-05 15:05:00,16.75,16.75,16.72,16.73,140004.0,15.7439,15.7439,15.7157,15.7251,140004.0
2024-02-05 15:10:00,16.73,16.76,16.72,16.74,197066.0,15.7251,15.7533,15.7157,15.7345,197066.0
2024-02-05 15:15:00,16.75,16.75,16.72,16.74,142418.0,15.7439,15.7439,15.7157,15.7345,142418.0
2024-02-05 15:20:00,16.75,16.76,16.74,16.75,59955.0,15.7439,15.7533,15.7345,15.7439,59955.0
2024-02-05 15:25:00,16.76,16.78,16.75,16.77,157556.0,15.7533,15.7721,15.7439,15.7627,157556.0
2024-02-05 15:30:00,16.77,16.78,16.76,16.78,122202.0,15.7627,15.7721,15.7533,15.7721,122202.0
2024-02-05 15:35:00,16.78,16.78,16.76,16.77,135953.0,15.7721,15.7721,15.7533,15.7627,135953.0
2024-02-05 15:40:00,16.77,16.77,16.74,16.75,188218.0,15.7627,15.7627,15.7345,15.7439,188218.0
2024-02-05 15:45:00,16.75,16.76,16.72,16.73,302516.0,15.7439,15.7533,15.7157,15.7251,302516.0
2024-02-05 15:50:00,16.74,16.75,16.69,16.7,459898.0,15.7345,15.7439,15.6875,15.6969,459898.0
2024-02-05 15:55:00,16.7,16.71,16.66,16.66,945771.0,15.6969,15.7063,15.6593,15.6593,945771.0
2024-02-06 09:30:00,16.7,16.72,16.6,16.66,400995.0,15.6969,15.7157,15.6029,15.6593,400995.0
2024-02-06 09:35:00,16.66,16.7,16.65,16.67,192142.0,15.6593,15.6969,15.6499,15.6687,192142.0
2024-02-06 09:40:00,16.67,16.69,16.64,16.66,97472.0,15.6687,15.6875,15.6405,15.6593,97472.0
2024-02-06 09:45:00,16.66,16.68,16.65,16.67,92003.0,15.6593,15.6781,15.6499,15.6687,92003.0
2024-02-06 09:50:00,16.67,16.67,16.62,16.63,74034.0,15.6687,15.6687,15.6217,15.6311,74034.0
2024-02-06 09:55:00,16.63,16.64,16.6,16.61,156697.0,15.6311,15.6405,15.6029,15.6123,156697.0
2024-02-06 10:00:00,16.62,16.64,16.6,16.64,150160.0,15.6217,15.6405,15.6029,15.6405,150160.0
2024-02-06 10:05:00,16.63,16.67,16.62,16.67,112833.0,15.6311,15.6687,15.6217,15.6687,112833.0
2024-02-06 10:10:00,16.67,16.7,16.65,16.66,182176.0,15.6687,15.6969,15.6499,15.6593,182176.0
2024-02-06 10:15:00,16.67,16.69,16.65,16.66,98287.0,15.6687,15.6875,15.6499,15.6593,98287.0
2024-02-06 10:20:00,16.66,16.67,16.64,16.66,74842.0,15.6593,15.6687,15.6405,15.6593,74842.0
2024-02-06 10:25:00,16.66,16.68,16.65,16.67,82917.0,15.6593,15.6781,15.6499,15.6687,82917.0
2024-02-06 10:30:00,16.67,16.7,16.66,16.66,99499.0,15.6687,15.6969,15.6593,15.6593,99499.0
2024-02-06 10:35:00,16.66,16.69,16.66,16.68,94454.0,15.6593,15.6875,15.6593,15.6781,94454.0
2024-02-06 10:40:00,16.67,16.67,16.65,16.66,65605.0,15.6687,15.6687,15.6499,15.6593,65605.0
2024-02-06 10:45:00,16.66,16.68,16.64,16.64,206534.0,15.6593,15.6781,15.6405,15.6405,206534.0
2024-02-06 10:50:00,16.64,16.66,16.64,16.66,71852.0,15.6405,15.6593,15.6405,15.6593,71852.0
2024-02-06 10:55:00,16.66,16.66,16.62,16.64,133019.0,15.6593,15.6593,15.6217,15.6405,133019.0
2024-02-06 11:00:00,16.63,16.64,16.62,16.64,114552.0,15.6311,15.6405,15.6217,15.6405,114552.0
2024-02-06 11:05:00,16.63,16.64,16.62,16.62,90385.0,15.6311,15.6405,15.6217,15.6217,90385.0
2024-02-06 11:10:00,16.63,16.64,16.62,16.63,164300.0,15.6311,15.6405,15.6217,15.6311,164300.0
2024-02-06 11:15:00,16.63,16.67,16.62,16.66,205285.0,15.6311,15.6687,15.6217,15.6593,205285.0
2024-02-06 11:20:00,16.66,16.68,16.65,16.68,182525.0,15.6593,15.6781,15.6499,15.6781,182525.0
2024-02-06 11:25:00,16.67,16.68,16.63,16.64,139318.0,15.6687,15.6781,15.6311,15.6405,139318.0
2024-02-06 11:30:00,16.64,16.65,16.63,16.63,81892.0,15.6405,15.6499,15.6311,15.6311,81892.0
2024-02-06 11:35:00,16.64,16.66,16.63,16.64,109351.0,15.6405,15.6593,15.6311,15.6405,109351.0
2024-02-06 11:40:00,16.64,16.65,16.62,16.64,161028.0,15.6405,15.6499,15.6217,15.6405,161028.0
2024-02-06 11:45:00,16.64,16.66,16.64,16.64,72580.0,15.6405,15.6593,15.6405,15.6405,72580.0
2024-02-06 11:50:00,16.65,16.67,16.64,16.67,120738.0,15.6499,15.6687,15.6405,15.6687,120738.0
2024-02-06 11:55:00,16.66,16.67,16.66,16.66,47827.0,15.6593,15.6687,15.6593,15.6593,47827.0
2024-02-06 12:00:00,16.66,16.67,16.65,16.66,113533.0,15.6593,15.6687,15.6499,15.6593,113533.0
2024-02-06 12:05:00,16.66,16.66,16.64,16.66,76739.0,15.6593,15.6593,15.6405,15.6593,76739.0
2024-02-06 12:10:00,16.66,16.67,16.63,16.67,114815.0,15.6593,15.6687,15.6311,15.6687,114815.0
2024-02-06 12:15:00,16.66,16.67,16.65,16.67,111746.0,15.6593,15.6687,15.6499,15.6687,111746.0
2024-02-06 12:20:00,16.67,16.69,16.66,16.66,121927.0,15.6687,15.6875,15.6593,15.6593,121927.0
2024-02-06 12:25:00,16.66,16.67,16.62,16.62,142837.0,15.6593,15.6687,15.6217,15.6217,142837.0
2024-02-06 12:30:00,16.62,16.66,16.62,16.66,83233.0,15.6217,15.6593,15.6217,15.6593,83233.0
2024-02-06 12:35:00,16.66,16.66,16.65,16.66,66815.0,15.6593,15.6593,15.6499,15.6593,66815.0
2024-02-06 12:40:00,16.65,16.67,16.65,16.66,64438.0,15.6499,15.6687,15.6499,15.6593,64438.0
2024-02-06 12:45:00,16.66,16.67,16.65,16.66,67781.0,15.6593,15.6687,15.6499,15.6593,67781.0
2024-02-06 12:50:00,16.66,16.66,16.65,16.66,51075.0,15.6593,15.6593,15.6499,15.6593,51075.0
2024-02-06 12:55:00,16.66,16.66,16.64,16.65,122396.0,15.6593,15.6593,15.6405,15.6499,122396.0
2024-02-06 13:00:00,16.64,16.66,16.63,16.64,147401.0,15.6405,15.6593,15.6311,15.6405,147401.0
2024-02-06 13:05:00,16.64,16.65,16.63,16.64,80352.0,15.6405,15.6499,15.6311,15.6405,80352.0
2024-02-06 13:10:00,16.64,16.65,16.63,16.63,100675.0,15.6405,15.6499,15.6311,15.6311,100675.0
2024-02-06 13:15:00,16.64,16.64,16.62,16.62,99426.0,15.6405,15.6405,15.6217,15.6217,99426.0
2024-02-06 13:20:00,16.63,16.64,16.62,16.64,55281.0,15.6311,15.6405,15.6217,15.6405,55281.0
2024-02-06 13:25:00,16.64,16.66,16.63,16.66,125589.0,15.6405,15.6593,15.6311,15.6593,125589.0
2024-02-06 13:30:00,16.65,16.68,16.65,16.68,210994.0,15.6499,15.6781,15.6499,15.6781,210994.0
2024-02-06 13:35:00,16.68,16.69,16.66,16.69,114072.0,15.6781,15.6875,15.6593,15.6875,114072.0
2024-02-06 13:40:00,16.69,16.71,16.68,16.71,71456.0,15.6875,15.7063,15.6781,15.7063,71456.0
2024-02-06 13:45:00,16.71,16.73,16.7,16.73,66173.0,15.7063,15.7251,15.6969,15.7251,66173.0
2024-02-06 13:50:00,16.73,16.73,16.72,16.73,42440.0,15.7251,15.7251,15.7157,15.7251,42440.0
2024-02-06 13:55:00,16.73,16.73,16.7,16.71,156468.0,15.7251,15.7251,15.6969,15.7063,156468.0
2024-02-06 14:00:00,16.71,16.72,16.7,16.7,127692.0,15.7063,15.7157,15.6969,15.6969,127692.0
2024-02-06 14:05:00,16.7,16.71,16.69,16.7,116168.0,15.6969,15.7063,15.6875,15.6969,116168.0
2024-02-06 14:10:00,16.7,16.7,16.68,16.69,57618.0,15.6969,15.6969,15.6781,15.6875,57618.0
2024-02-06 14:15:00,16.69,16.71,16.67,16.71,176129.0,15.6875,15.7063,15.6687,15.7063,176129.0
2024-02-06 14:20:00,16.7,16.72,16.7,16.71,156343.0,15.6969,15.7157,15.6969,15.7063,156343.0
2024-02-06 14:25:00,16.71,16.72,16.69,16.71,206388.0,15.7063,15.7157,15.6875,15.7063,206388.0
2024-02-06 14:30:00,16.7,16.71,16.7,16.71,40222.0,15.6969,15.7063,15.6969,15.7063,40222.0
2024-02-06 14:35:00,16.71,16.71,16.67,16.68,105747.0,15.7063,15.7063,15.6687,15.6781,105747.0
2024-02-06 14:40:00,16.68,16.68,16.67,16.68,40832.0,15.6781,15.6781,15.6687,15.6781,40832.0
2024-02-06 14:45:00,16.68,16.7,16.67,16.69,100394.0,15.6781,15.6969,15.6687,15.6875,100394.0
2024-02-06 14:50:00,16.7,16.7,16.68,16.69,46723.0,15.6969,15.6969,15.6781,15.6875,46723.0
2024-02-06 14:55:00,16.69,16.71,16.69,16.71,170133.0,15.6875,15.7063,15.6875,15.7063,170133.0
2024-02-06 15:00:00,16.71,16.71,16.69,16.7,101095.0,15.7063,15.7063,15.6875,15.6969,101095.0
2024-02-06 15:05:00,16.7,16.71,16.69,16.71,275011.0,15.6969,15.7063,15.6875,15.7063,275011.0
2024-02-06 15:10:00,16.71,16.72,16.7,16.71,81840.0,15.7063,15.7157,15.6969,15.7063,81840.0
2024-02-06 15:15:00,16.71,16.71,16.68,16.69,150025.0,15.7063,15.7063,15.6781,15.6875,150025.0
2024-02-06 15:20:00,16.68,16.69,16.67,16.68,76686.0,15.6781,15.6875,15.6687,15.6781,76686.0
2024-02-06 15:25:00,16.68,16.68,16.67,16.68,58182.0,15.6781,15.6781,15.6687,15.6781,58182.0
2024-02-06 15:30:00,16.68,16.68,16.66,16.68,207056.0,15.6781,15.6781,15.6593,15.6781,207056.0
2024-02-06 15:35:00,16.68,16.69,16.67,16.69,100160.0,15.6781,15.6875,15.6687,15.6875,100160.0
2024-02-06 15:40:00,16.69,16.69,16.66,16.66,230767.0,15.6875,15.6875,15.6593,15.6593,230767.0
2024-02-06 15:45:00,16.66,16.67,16.65,16.66,280347.0,15.6593,15.6687,15.6499,15.6593,280347.0
2024-02-06 15:50:00,16.67,16.67,16.65,16.67,371028.0,15.6687,15.6687,15.6499,15.6687,371028.0
2024-02-06 15:55:00,16.66,16.69,16.66,16.69,788041.0,15.6593,15.6875,15.6593,15.6875,788041.0
2024-02-07 09:30:00,16.74,16.77,16.67,16.68,374920.0,15.7345,15.7627,15.6687,15.6781,374920.0
2024-02-07 09:35:00,16.68,16.69,16.66,16.67,179562.0,15.6781,15.6875,15.6593,15.6687,179562.0
2024-02-07 09:40:00,16.67,16.69,16.6,16.62,138401.0,15.6687,15.6875,15.6029,15.6217,138401.0
2024-02-07 09:45:00,16.62,16.62,16.56,16.56,389101.0,15.6217,15.6217,15.5653,15.5653,389101.0
2024-02-07 09:50:00,16.56,16.6,16.55,16.58,296211.0,15.5653,15.6029,15.5559,15.5841,296211.0
2024-02-07 09:55:00,16.58,16.6,16.56,16.57,114294.0,15.5841,15.6029,15.5653,15.5747,114294.0
2024-02-07 10:00:00,16.57,16.58,16.55,16.57,228835.0,15.5747,15.5841,15.5559,15.5747,228835.0
2024-02-07 10:05:00,16.56,16.57,16.52,16.53,205098.0,15.5653,15.5747,15.5277,15.5371,205098.0
2024-02-07 10:10:00,16.53,16.58,16.52,16.57,150527.0,15.5371,15.5841,15.5277,15.5747,150527.0
2024-02-07 10:15:00,16.57,16.61,16.56,16.6,211315.0,15.5747,15.6123,15.5653,15.6029,211315.0
2024-02-07 10:20:00,16.59,16.6,16.55,16.56,95871.0,15.5935,15.6029,15.5559,15.5653,95871.0
2024-02-07 10:25:00,16.55,16.59,16.55,16.59,223969.0,15.5559,15.5935,15.5559,15.5935,223969.0
2024-02-07 10:30:00,16.59,16.61,16.58,16.6,215779.0,15.5935,15.6123,15.5841,15.6029,215779.0
2024-02-07 10:35:00,16.6,16.61,16.59,16.61,274625.0,15.6029,15.6123,15.5935,15.6123,274625.0
2024-02-07 10:40:00,16.61,16.61,16.59,16.6,160193.0,15.6123,15.6123,15.5935,15.6029,160193.0
2024-02-07 10:45:00,16.61,16.61,16.59,16.61,145586.0,15.6123,15.6123,15.5935,15.6123,145586.0
2024-02-07 10:50:00,16.6,16.61,16.6,16.61,192513.0,15.6029,15.6123,15.6029,15.6123,192513.0
2024-02-07 10:55:00,16.6,16.64,16.59,16.64,338941.0,15.6029,15.6405,15.5935,15.6405,338941.0
2024-02-07 11:00:00,16.64,16.64,16.62,16.63,151663.0,15.6405,15.6405,15.6217,15.6311,151663.0
2024-02-07 11:05:00,16.62,16.63,16.59,16.62,460263.0,15.6217,15.6311,15.5935,15.6217,460263.0
2024-02-07 11:10:00,16.62,16.62,16.59,16.61,248446.0,15.6217,15.6217,15.5935,15.6123,248446.0
2024-02-07 11:15:00,16.61,16.62,16.59,16.6,174729.0,15.6123,15.6217,15.5935,15.6029,174729.0
2024-02-07 11:20:00,16.6,16.61,16.58,16.6,151635.0,15.6029,15.6123,15.5841,15.6029,151635.0
2024-02-07 11:25:00,16.6,16.61,16.59,16.61,115293.0,15.6029,15.6123,15.5935,15.6123,115293.0
2024-02-07 11:30:00,16.61,16.62,16.6,16.61,80717.0,15.6123,15.6217,15.6029,15.6123,80717.0
2024-02-07 11:35:00,16.61,16.62,16.59,16.62,101923.0,15.6123,15.6217,15.5935,15.6217,101923.0
2024-02-07 11:40:00,16.62,16.62,16.59,16.62,93349.0,15.6217,15.6217,15.5935,15.6217,93349.0
2024-02-07 11:45:00,16.62,16.62,16.6,16.61,68591.0,15.6217,15.6217,15.6029,15.6123,68591.0
2024-02-07 11:50:00,16.61,16.62,16.6,16.62,133144.0,15.6123,15.6217,15.6029,15.6217,133144.0
2024-02-07 11:55:00,16.61,16.63,16.61,16.61,103182.0,15.6123,15.6311,15.6123,15.6123,103182.0
2024-02-07 12:00:00,16.62,16.62,16.6,16.62,103740.0,15.6217,15.6217,15.6029,15.6217,103740.0
2024-02-07 12:05:00,16.61,16.64,16.61,16.64,86434.0,15.6123,15.6405,15.6123,15.6405,86434.0
2024-02-07 12:10:00,16.64,16.64,16.61,16.63,205231.0,15.6405,15.6405,15.6123,15.6311,205231.0
2024-02-07 12:15:00,16.62,16.63,16.62,16.63,98472.0,15.6217,15.6311,15.6217,15.6311,98472.0
2024-02-07 12:20:00,16.63,16.64,16.62,16.64,156431.0,15.6311,15.6405,15.6217,15.6405,156431.0
2024-02-07 12:25:00,16.64,16.64,16.61,16.62,160638.0,15.6405,15.6405,15.6123,15.6217,160638.0
2024-02-07 12:30:00,16.63,16.64,16.62,16.63,79897.0,15.6311,15.6405,15.6217,15.6311,79897.0
2024-02-07 12:35:00,16.63,16.64,16.62,16.62,62445.0,15.6311,15.6405,15.6217,15.6217,62445.0
2024-02-07 12:40:00,16.63,16.64,16.62,16.64,72530.0,15.6311,15.6405,15.6217,15.6405,72530.0
2024-02-07 12:45:00,16.64,16.64,16.6,16.61,97185.0,15.6405,15.6405,15.6029,15.6123,97185.0
2024-02-07 12:50:00,16.61,16.61,16.6,16.61,85380.0,15.6123,15.6123,15.6029,15.6123,85380.0
2024-02-07 12:55:00,16.61,16.62,16.6,16.62,105722.0,15.6123,15.6217,15.6029,15.6217,105722.0
2024-02-07 13:00:00,16.62,16.65,16.61,16.62,119174.0,15.6217,15.6499,15.6123,15.6217,119174.0
2024-02-07 13:05:00,16.63,16.64,16.62,16.64,63421.0,15.6311,15.6405,15.6217,15.6405,63421.0
2024-02-07 13:10:00,16.64,16.65,16.63,16.64,138115.0,15.6405,15.6499,15.6311,15.6405,138115.0
2024-02-07 13:15:00,16.64,16.65,16.63,16.64,183811.0,15.6405,15.6499,15.6311,15.6405,183811.0
2024-02-07 13:20:00,16.64,16.64,16.63,16.64,88586.0,15.6405,15.6405,15.6311,15.6405,88586.0
2024-02-07 13:25:00,16.64,16.65,16.63,16.65,76596.0,15.6405,15.6499,15.6311,15.6499,76596.0
2024-02-07 13:30:00,16.64,16.65,16.62,16.65,266353.0,15.6405,15.6499,15.6217,15.6499,266353.0
2024-02-07 13:35:00,16.64,16.65,16.64,16.64,89950.0,15.6405,15.6499,15.6405,15.6405,89950.0
2024-02-07 13:40:00,16.65,16.66,16.63,16.63,229256.0,15.6499,15.6593,15.6311,15.6311,229256.0
2024-02-07 13:45:00,16.63,16.64,16.62,16.64,95704.0,15.6311,15.6405,15.6217,15.6405,95704.0
2024-02-07 13:50:00,16.64,16.64,16.63,16.64,36252.0,15.6405,15.6405,15.6311,15.6405,36252.0
2024-02-07 13:55:00,16.64,16.65,16.63,16.64,73156.0,15.6405,15.6499,15.6311,15.6405,73156.0
2024-02-07 14:00:00,16.64,16.64,16.63,16.64,32061.0,15.6405,15.6405,15.6311,15.6405,32061.0
2024-02-07 14:05:00,16.64,16.66,16.63,16.64,102357.0,15.6405,15.6593,15.6311,15.6405,102357.0
2024-02-07 14:10:00,16.65,16.65,16.63,16.64,46051.0,15.6499,15.6499,15.6311,15.6405,46051.0
2024-02-07 14:15:00,16.64,16.64,16.6,16.62,211493.0,15.6405,15.6405,15.6029,15.6217,211493.0
2024-02-07 14:20:00,16.6,16.61,16.59,16.6,135305.0,15.6029,15.6123,15.5935,15.6029,135305.0
2024-02-07 14:25:00,16.6,16.63,16.6,16.62,134368.0,15.6029,15.6311,15.6029,15.6217,134368.0
2024-02-07 14:30:00,16.63,16.64,16.6,16.62,260130.0,15.6311,15.6405,15.6029,15.6217,260130.0
2024-02-07 14:35:00,16.61,16.63,16.61,16.63,63594.0,15.6123,15.6311,15.6123,15.6311,63594.0
2024-02-07 14:40:00,16.63,16.64,16.62,16.63,67896.0,15.6311,15.6405,15.6217,15.6311,67896.0
2024-02-07 14:45:00,16.63,16.66,16.63,16.64,116592.0,15.6311,15.6593,15.6311,15.6405,116592.0
2024-02-07 14:50:00,16.64,16.65,16.64,16.65,34555.0,15.6405,15.6499,15.6405,15.6499,34555.0
2024-02-07 14:55:00,16.65,16.65,16.63,16.64,66884.0,15.6499,15.6499,15.6311,15.6405,66884.0
2024-02-07 15:00:00,16.64,16.65,16.63,16.64,167987.0,15.6405,15.6499,15.6311,15.6405,167987.0
2024-02-07 15:05:00,16.64,16.65,16.64,16.64,50077.0,15.6405,15.6499,15.6405,15.6405,50077.0
2024-02-07 15:10:00,16.64,16.65,16.61,16.62,237950.0,15.6405,15.6499,15.6123,15.6217,237950.0
2024-02-07 15:15:00,16.62,16.64,16.61,16.64,159166.0,15.6217,15.6405,15.6123,15.6405,159166.0
2024-02-07 15:20:00,16.64,16.64,16.63,16.64,107871.0,15.6405,15.6405,15.6311,15.6405,107871.0
2024-02-07 15:25:00,16.64,16.64,16.62,16.63,115544.0,15.6405,15.6405,15.6217,15.6311,115544.0
2024-02-07 15:30:00,16.62,16.65,16.62,16.64,199563.0,15.6217,15.6499,15.6217,15.6405,199563.0
2024-02-07 15:35:00,16.64,16.65,16.64,16.64,135878.0,15.6405,15.6499,15.6405,15.6405,135878.0
2024-02-07 15:40:00,16.64,16.67,16.64,16.66,208250.0,15.6405,15.6687,15.6405,15.6593,208250.0
2024-02-07 15:45:00,16.66,16.67,16.62,16.64,857462.0,15.6593,15.6687,15.6217,15.6405,857462.0
2024-02-07 15:50:00,16.63,16.66,16.63,16.65,379166.0,15.6311,15.6593,15.6311,15.6499,379166.0
2024-02-07 15:55:00,16.65,16.67,16.64,16.65,755649.0,15.6499,15.6687,15.6405,15.6499,755649.0
2024-02-08 09:30:00,16.63,16.67,16.57,16.64,282350.0,15.6311,15.6687,15.5747,15.6405,282350.0
2024-02-08 09:35:00,16.64,16.64,16.6,16.6,102779.0,15.6405,15.6405,15.6029,15.6029,102779.0
2024-02-08 09:40:00,16.61,16.64,16.59,16.63,114629.0,15.6123,15.6405,15.5935,15.6311,114629.0
2024-02-08 09:45:00,16.63,16.64,16.58,16.58,84295.0,15.6311,15.6405,15.5841,15.5841,84295.0
2024-02-08 09:50:00,16.59,16.63,16.58,16.63,110038.0,15.5935,15.6311,15.5841,15.6311,110038.0
2024-02-08 09:55:00,16.63,16.65,16.62,16.65,121139.0,15.6311,15.6499,15.6217,15.6499,121139.0
2024-02-08 10:00:00,16.65,16.71,16.64,16.7,117716.0,15.6499,15.7063,15.6405,15.6969,117716.0
2024-02-08 10:05:00,16.71,16.73,16.7,16.72,100093.0,15.7063,15.7251,15.6969,15.7157,100093.0
2024-02-08 10:10:00,16.71,16.72,16.68,16.7,117628.0,15.7063,15.7157,15.6781,15.6969,117628.0
2024-02-08 10:15:00,16.71,16.71,16.68,16.7,108731.0,15.7063,15.7063,15.6781,15.6969,108731.0
2024-02-08 10:20:00,16.7,16.71,16.68,16.69,139678.0,15.6969,15.7063,15.6781,15.6875,139678.0
2024-02-08 10:25:00,16.69,16.71,16.68,16.71,60834.0,15.6875,15.7063,15.6781,15.7063,60834.0
2024-02-08 10:30:00,16.71,16.72,16.67,16.68,103491.0,15.7063,15.7157,15.6687,15.6781,103491.0
2024-02-08 10:35:00,16.68,16.69,16.67,16.68,145611.0,15.6781,15.6875,15.6687,15.6781,145611.0
2024-02-08 10:40:00,16.67,16.68,16.65,16.66,166049.0,15.6687,15.6781,15.6499,15.6593,166049.0
2024-02-08 10:45:00,16.66,16.67,16.64,16.66,235820.0,15.6593,15.6687,15.6405,15.6593,235820.0
2024-02-08 10:50:00,16.65,16.65,16.62,16.64,132875.0,15.6499,15.6499,15.6217,15.6405,132875.0
2024-02-08 10:55:00,16.64,16.67,16.64,16.66,214498.0,15.6405,15.6687,15.6405,15.6593,214498.0
2024-02-08 11:00:00,16.65,16.66,16.63,16.64,82597.0,15.6499,15.6593,15.6311,15.6405,82597.0
2024-02-08 11:05:00,16.63,16.64,16.63,16.64,61373.0,15.6311,15.6405,15.6311,15.6405,61373.0
2024-02-08 11:10:00,16.64,16.64,16.61,16.62,204258.0,15.6405,15.6405,15.6123,15.6217,204258.0
2024-02-08 11:15:00,16.62,16.64,16.6,16.64,232167.0,15.6217,15.6405,15.6029,15.6405,232167.0
2024-02-08 11:20:00,16.64,16.65,16.62,16.63,90286.0,15.6405,15.6499,15.6217,15.6311,90286.0
2024-02-08 11:25:00,16.63,16.63,16.61,16.62,69180.0,15.6311,15.6311,15.6123,15.6217,69180.0
2024-02-08 11:30:00,16.62,16.63,16.6,16.61,129742.0,15.6217,15.6311,15.6029,15.6123,129742.0
2024-02-08 11:35:00,16.61,16.62,16.6,16.61,140668.0,15.6123,15.6217,15.6029,15.6123,140668.0
2024-02-08 11:40:00,16.61,16.64,16.6,16.64,95076.0,15.6123,15.6405,15.6029,15.6405,95076.0
2024-02-08 11:45:00,16.64,16.65,16.61,16.62,174178.0,15.6405,15.6499,15.6123,15.6217,174178.0
2024-02-08 11:50:00,16.62,16.62,16.61,16.62,52971.0,15.6217,15.6217,15.6123,15.6217,52971.0
2024-02-08 11:55:00,16.61,16.62,16.6,16.6,145219.0,15.6123,15.6217,15.6029,15.6029,145219.0
2024-02-08 12:00:00,16.61,16.61,16.6,16.61,66802.0,15.6123,15.6123,15.6029,15.6123,66802.0
2024-02-08 12:05:00,16.6,16.61,16.59,16.6,388403.0,15.6029,15.6123,15.5935,15.6029,388403.0
2024-02-08 12:10:00,16.6,16.61,16.59,16.6,65693.0,15.6029,15.6123,15.5935,15.6029,65693.0
2024-02-08 12:15:00,16.6,16.6,16.58,16.59,43512.0,15.6029,15.6029,15.5841,15.5935,43512.0
2024-02-08 12:20:00,16.59,16.6,16.58,16.6,170393.0,15.5935,15.6029,15.5841,15.6029,170393.0
2024-02-08 12:25:00,16.59,16.61,16.59,16.6,60668.0,15.5935,15.6123,15.5935,15.6029,60668.0
2024-02-08 12:30:00,16.6,16.6,16.59,16.6,81445.0,15.6029,15.6029,15.5935,15.6029,81445.0
2024-02-08 12:35:00,16.6,16.6,16.59,16.6,106654.0,15.6029,15.6029,15.5935,15.6029,106654.0
2024-02-08 12:40:00,16.6,16.61,16.59,16.61,89789.0,15.6029,15.6123,15.5935,15.6123,89789.0
2024-02-08 12:45:00,16.61,16.61,16.6,16.61,29506.0,15.6123,15.6123,15.6029,15.6123,29506.0
2024-02-08 12:50:00,16.61,16.61,16.6,16.61,75273.0,15.6123,15.6123,15.6029,15.6123,75273.0
2024-02-08 12:55:00,16.6,16.61,16.6,16.61,54116.0,15.6029,15.6123,15.6029,15.6123,54116.0
2024-02-08 13:00:00,16.61,16.63,16.6,16.62,90809.0,15.6123,15.6311,15.6029,15.6217,90809.0
2024-02-08 13:05:00,16.63,16.63,16.61,16.61,98409.0,15.6311,15.6311,15.6123,15.6123,98409.0
2024-02-08 13:10:00,16.62,16.62,16.61,16.62,37603.0,15.6217,15.6217,15.6123,15.6217,37603.0
2024-02-08 13:15:00,16.61,16.62,16.59,16.6,101591.0,15.6123,15.6217,15.5935,15.6029,101591.0
2024-02-08 13:20:00,16.59,16.6,16.58,16.59,38990.0,15.5935,15.6029,15.5841,15.5935,38990.0
2024-02-08 13:25:00,16.59,16.59,16.58,16.59,33717.0,15.5935,15.5935,15.5841,15.5935,33717.0
2024-02-08 13:30:00,16.58,16.6,16.57,16.6,185645.0,15.5841,15.6029,15.5747,15.6029,185645.0
2024-02-08 13:35:00,16.6,16.61,16.59,16.61,144258.0,15.6029,15.6123,15.5935,15.6123,144258.0
2024-02-08 13:40:00,16.61,16.61,16.58,16.59,67907.0,15.6123,15.6123,15.5841,15.5935,67907.0
2024-02-08 13:45:00,16.59,16.6,16.58,16.6,73905.0,15.5935,15.6029,15.5841,15.6029,73905.0
2024-02-08 13:50:00,16.6,16.61,16.59,16.6,132998.0,15.6029,15.6123,15.5935,15.6029,132998.0
2024-02-08 13:55:00,16.6,16.61,16.59,16.6,175018.0,15.6029,15.6123,15.5935,15.6029,175018.0
2024-02-08 14:00:00,16.6,16.62,16.59,16.62,181279.0,15.6029,15.6217,15.5935,15.6217,181279.0
2024-02-08 14:05:00,16.62,16.64,16.61,16.63,88708.0,15.6217,15.6405,15.6123,15.6311,88708.0
2024-02-08 14:10:00,16.63,16.63,16.61,16.61,84629.0,15.6311,15.6311,15.6123,15.6123,84629.0
2024-02-08 14:15:00,16.61,16.62,16.6,16.6,68415.0,15.6123,15.6217,15.6029,15.6029,68415.0
2024-02-08 14:20:00,16.6,16.62,16.6,16.62,103553.0,15.6029,15.6217,15.6029,15.6217,103553.0
2024-02-08 14:25:00,16.62,16.63,16.61,16.63,55574.0,15.6217,15.6311,15.6123,15.6311,55574.0
2024-02-08 14:30:00,16.63,16.63,16.61,16.63,204990.0,15.6311,15.6311,15.6123,15.6311,204990.0
2024-02-08 14:35:00,16.63,16.64,16.62,16.63,105380.0,15.6311,15.6405,15.6217,15.6311,105380.0
2024-02-08 14:40:00,16.62,16.64,16.62,16.63,136140.0,15.6217,15.6405,15.6217,15.6311,136140.0
2024-02-08 14:45:00,16.63,16.63,16.62,16.62,34677.0,15.6311,15.6311,15.6217,15.6217,34677.0
2024-02-08 14:50:00,16.63,16.66,16.62,16.65,446236.0,15.6311,15.6593,15.6217,15.6499,446236.0
2024-02-08 14:55:00,16.66,16.66,16.64,16.65,194217.0,15.6593,15.6593,15.6405,15.6499,194217.0
2024-02-08 15:00:00,16.64,16.65,16.63,16.64,178722.0,15.6405,15.6499,15.6311,15.6405,178722.0
2024-02-08 15:05:00,16.64,16.65,16.64,16.64,114064.0,15.6405,15.6499,15.6405,15.6405,114064.0
2024-02-08 15:10:00,16.64,16.66,16.64,16.66,172635.0,15.6405,15.6593,15.6405,15.6593,172635.0
2024-02-08 15:15:00,16.66,16.66,16.65,16.66,69805.0,15.6593,15.6593,15.6499,15.6593,69805.0
2024-02-08 15:20:00,16.66,16.66,16.64,16.65,66214.0,15.6593,15.6593,15.6405,15.6499,66214.0
2024-02-08 15:25:00,16.64,16.65,16.63,16.64,227505.0,15.6405,15.6499,15.6311,15.6405,227505.0
2024-02-08 15:30:00,16.64,16.65,16.64,16.64,64087.0,15.6405,15.6499,15.6405,15.6405,64087.0
2024-02-08 15:35:00,16.64,16.65,16.63,16.64,141252.0,15.6405,15.6499,15.6311,15.6405,141252.0
2024-02-08 15:40:00,16.64,16.64,16.63,16.64,303667.0,15.6405,15.6405,15.6311,15.6405,303667.0
2024-02-08 15:45:00,16.63,16.68,16.63,16.66,1352832.0,15.6311,15.6781,15.6311,15.6593,1352832.0
2024-02-08 15:50:00,16.65,16.67,16.63,16.64,2517174.0,15.6499,15.6687,15.6311,15.6405,2517174.0
2024-02-08 15:55:00,16.64,16.65,16.6,16.63,1476241.0,15.6405,15.6499,15.6029,15.6311,1476241.0
2024-02-09 09:30:00,16.63,16.69,16.59,16.64,233664.0,15.6311,15.6875,15.5935,15.6405,233664.0
2024-02-09 09:35:00,16.64,16.72,16.64,16.71,92024.0,15.6405,15.7157,15.6405,15.7063,92024.0
2024-02-09 09:40:00,16.71,16.73,16.68,16.68,57415.0,15.7063,15.7251,15.6781,15.6781,57415.0
2024-02-09 09:45:00,16.69,16.72,16.67,16.69,183948.0,15.6875,15.7157,15.6687,15.6875,183948.0
2024-02-09 09:50:00,16.69,16.7,16.67,16.68,102754.0,15.6875,15.6969,15.6687,15.6781,102754.0
2024-02-09 09:55:00,16.68,16.69,16.65,16.67,71079.0,15.6781,15.6875,15.6499,15.6687,71079.0
2024-02-09 10:00:00,16.68,16.7,16.65,16.7,71632.0,15.6781,15.6969,15.6499,15.6969,71632.0
2024-02-09 10:05:00,16.69,16.7,16.67,16.69,90918.0,15.6875,15.6969,15.6687,15.6875,90918.0
2024-02-09 10:10:00,16.68,16.71,16.67,16.7,61911.0,15.6781,15.7063,15.6687,15.6969,61911.0
2024-02-09 10:15:00,16.69,16.7,16.62,16.62,136034.0,15.6875,15.6969,15.6217,15.6217,136034.0
2024-02-09 10:20:00,16.63,16.63,16.61,16.62,63137.0,15.6311,15.6311,15.6123,15.6217,63137.0
2024-02-09 10:25:00,16.62,16.66,16.62,16.66,55608.0,15.6217,15.6593,15.6217,15.6593,55608.0
2024-02-09 10:30:00,16.65,16.66,16.62,16.63,90517.0,15.6499,15.6593,15.6217,15.6311,90517.0
2024-02-09 10:35:00,16.62,16.65,16.62,16.64,58215.0,15.6217,15.6499,15.6217,15.6405,58215.0
2024-02-09 10:40:00,16.64,16.64,16.62,16.63,44505.0,15.6405,15.6405,15.6217,15.6311,44505.0
2024-02-09 10:45:00,16.62,16.65,16.62,16.63,112299.0,15.6217,15.6499,15.6217,15.6311,112299.0
2024-02-09 10:50:00,16.63,16.63,16.61,16.62,73449.0,15.6311,15.6311,15.6123,15.6217,73449.0
2024-02-09 10:55:00,16.62,16.63,16.61,16.61,53143.0,15.6217,15.6311,15.6123,15.6123,53143.0
2024-02-09 11:00:00,16.61,16.62,16.6,16.62,62723.0,15.6123,15.6217,15.6029,15.6217,62723.0
2024-02-09 11:05:00,16.62,16.62,16.59,16.6,123717.0,15.6217,15.6217,15.5935,15.6029,123717.0
2024-02-09 11:10:00,16.6,16.6,16.56,16.57,132714.0,15.6029,15.6029,15.5653,15.5747,132714.0
2024-02-09 11:15:00,16.57,16.58,16.56,16.57,43131.0,15.5747,15.5841,15.5653,15.5747,43131.0
2024-02-09 11:20:00,16.57,16.58,16.56,16.57,75978.0,15.5747,15.5841,15.5653,15.5747,75978.0
2024-02-09 11:25:00,16.56,16.59,16.56,16.58,51290.0,15.5653,15.5935,15.5653,15.5841,51290.0
2024-02-09 11:30:00,16.57,16.58,16.55,16.55,87282.0,15.5747,15.5841,15.5559,15.5559,87282.0
2024-02-09 11:35:00,16.56,16.56,16.54,16.55,79879.0,15.5653,15.5653,15.5465,15.5559,79879.0
2024-02-09 11:40:00,16.55,16.57,16.54,16.55,68901.0,15.5559,15.5747,15.5465,15.5559,68901.0
2024-02-09 11:45:00,16.55,16.58,16.55,16.57,53305.0,15.5559,15.5841,15.5559,15.5747,53305.0
2024-02-09 11:50:00,16.57,16.58,16.55,16.55,89192.0,15.5747,15.5841,15.5559,15.5559,89192.0
2024-02-09 11:55:00,16.56,16.57,16.55,16.56,77781.0,15.5653,15.5747,15.5559,15.5653,77781.0
2024-02-09 12:00:00,16.56,16.58,16.56,16.57,44195.0,15.5653,15.5841,15.5653,15.5747,44195.0
2024-02-09 12:05:00,16.57,16.58,16.57,16.58,45466.0,15.5747,15.5841,15.5747,15.5841,45466.0
2024-02-09 12:10:00,16.57,16.58,16.57,16.57,25869.0,15.5747,15.5841,15.5747,15.5747,25869.0
2024-02-09 12:15:00,16.57,16.59,16.57,16.57,128180.0,15.5747,15.5935,15.5747,15.5747,128180.0
2024-02-09 12:20:00,16.57,16.58,16.56,16.57,63660.0,15.5747,15.5841,15.5653,15.5747,63660.0
2024-02-09 12:25:00,16.58,16.59,16.57,16.57,66608.0,15.5841,15.5935,15.5747,15.5747,66608.0
2024-02-09 12:30:00,16.57,16.58,16.56,16.57,102966.0,15.5747,15.5841,15.5653,15.5747,102966.0
2024-02-09 12:35:00,16.56,16.57,16.55,16.55,59055.0,15.5653,15.5747,15.5559,15.5559,59055.0
2024-02-09 12:40:00,16.55,16.56,16.54,16.55,72473.0,15.5559,15.5653,15.5465,15.5559,72473.0
2024-02-09 12:45:00,16.55,16.56,16.54,16.55,81397.0,15.5559,15.5653,15.5465,15.5559,81397.0
2024-02-09 12:50:00,16.54,16.55,16.53,16.54,66058.0,15.5465,15.5559,15.5371,15.5465,66058.0
2024-02-09 12:55:00,16.55,16.56,16.54,16.55,64638.0,15.5559,15.5653,15.5465,15.5559,64638.0
2024-02-09 13:00:00,16.55,16.56,16.54,16.55,51456.0,15.5559,15.5653,15.5465,15.5559,51456.0
2024-02-09 13:05:00,16.55,16.56,16.54,16.55,58123.0,15.5559,15.5653,15.5465,15.5559,58123.0
2024-02-09 13:10:00,16.55,16.57,16.55,16.55,92571.0,15.5559,15.5747,15.5559,15.5559,92571.0
2024-02-09 13:15:00,16.55,16.57,16.55,16.57,35221.0,15.5559,15.5747,15.5559,15.5747,35221.0
2024-02-09 13:20:00,16.57,16.59,16.56,16.59,36755.0,15.5747,15.5935,15.5653,15.5935,36755.0
2024-02-09 13:25:00,16.59,16.59,16.58,16.59,68289.0,15.5935,15.5935,15.5841,15.5935,68289.0
2024-02-09 13:30:00,16.59,16.59,16.57,16.59,76074.0,15.5935,15.5935,15.5747,15.5935,76074.0
2024-02-09 13:35:00,16.59,16.59,16.58,16.59,31622.0,15.5935,15.5935,15.5841,15.5935,31622.0
2024-02-09 13:40:00,16.59,16.59,16.56,16.56,60723.0,15.5935,15.5935,15.5653,15.5653,60723.0
2024-02-09 13:45:00,16.56,16.59,16.56,16.59,70315.0,15.5653,15.5935,15.5653,15.5935,70315.0
2024-02-09 13:50:00,16.59,16.59,16.57,16.59,67961.0,15.5935,15.5935,15.5747,15.5935,67961.0
2024-02-09 13:55:00,16.59,16.6,16.58,16.6,37560.0,15.5935,15.6029,15.5841,15.6029,37560.0
2024-02-09 14:00:00,16.6,16.61,16.59,16.61,52325.0,15.6029,15.6123,15.5935,15.6123,52325.0
2024-02-09 14:05:00,16.61,16.61,16.6,16.61,35230.0,15.6123,15.6123,15.6029,15.6123,35230.0
2024-02-09 14:10:00,16.61,16.61,16.6,16.61,34231.0,15.6123,15.6123,15.6029,15.6123,34231.0
2024-02-09 14:15:00,16.61,16.62,16.58,16.59,126867.0,15.6123,15.6217,15.5841,15.5935,126867.0
2024-02-09 14:20:00,16.59,16.6,16.59,16.6,23165.0,15.5935,15.6029,15.5935,15.6029,23165.0
2024-02-09 14:25:00,16.6,16.61,16.59,16.61,87975.0,15.6029,15.6123,15.5935,15.6123,87975.0
2024-02-09 14:30:00,16.61,16.62,16.6,16.62,142597.0,15.6123,15.6217,15.6029,15.6217,142597.0
2024-02-09 14:35:00,16.62,16.62,16.61,16.62,33044.0,15.6217,15.6217,15.6123,15.6217,33044.0
2024-02-09 14:40:00,16.62,16.62,16.61,16.62,34506.0,15.6217,15.6217,15.6123,15.6217,34506.0
2024-02-09 14:45:00,16.62,16.62,16.61,16.62,37889.0,15.6217,15.6217,15.6123,15.6217,37889.0
2024-02-09 14:50:00,16.62,16.62,16.6,16.6,76073.0,15.6217,15.6217,15.6029,15.6029,76073.0
2024-02-09 14:55:00,16.6,16.61,16.59,16.59,67172.0,15.6029,15.6123,15.5935,15.5935,67172.0
2024-02-09 15:00:00,16.6,16.6,16.58,16.59,69043.0,15.6029,15.6029,15.5841,15.5935,69043.0
2024-02-09 15:05:00,16.59,16.6,16.58,16.6,75792.0,15.5935,15.6029,15.5841,15.6029,75792.0
2024-02-09 15:10:00,16.6,16.6,16.58,16.59,111865.0,15.6029,15.6029,15.5841,15.5935,111865.0
2024-02-09 15:15:00,16.59,16.6,16.58,16.6,66968.0,15.5935,15.6029,15.5841,15.6029,66968.0
2024-02-09 15:20:00,16.6,16.6,16.59,16.6,39187.0,15.6029,15.6029,15.5935,15.6029,39187.0
2024-02-09 15:25:00,16.6,16.62,16.59,16.62,121179.0,15.6029,15.6217,15.5935,15.6217,121179.0
2024-02-09 15:30:00,16.62,16.62,16.6,16.61,91452.0,15.6217,15.6217,15.6029,15.6123,91452.0
2024-02-09 15:35:00,16.6,16.61,16.58,16.59,171458.0,15.6029,15.6123,15.5841,15.5935,171458.0
2024-02-09 15:40:00,16.59,16.59,16.56,16.57,77373.0,15.5935,15.5935,15.5653,15.5747,77373.0
2024-02-09 15:45:00,16.56,16.58,16.55,16.57,231388.0,15.5653,15.5841,15.5559,15.5747,231388.0
2024-02-09 15:50:00,16.57,16.6,16.57,16.6,260719.0,15.5747,15.6029,15.5747,15.6029,260719.0
2024-02-09 15:55:00,16.6,16.61,16.58,16.61,789084.0,15.6029,15.6123,15.5841,15.6123,789084.0
2024-02-12 09:30:00,16.62,16.64,16.57,16.58,317041.0,15.6217,15.6405,15.5747,15.5841,317041.0
2024-02-12 09:35:00,16.59,16.63,16.57,16.62,158554.0,15.5935,15.6311,15.5747,15.6217,158554.0
2024-02-12 09:40:00,16.63,16.65,16.62,16.63,148486.0,15.6311,15.6499,15.6217,15.6311,148486.0
2024-02-12 09:45:00,16.63,16.66,16.61,16.66,159883.0,15.6311,15.6593,15.6123,15.6593,159883.0
2024-02-12 09:50:00,16.66,16.67,16.63,16.66,126786.0,15.6593,15.6687,15.6311,15.6593,126786.0
2024-02-12 09:55:00,16.66,16.7,16.65,16.69,191595.0,15.6593,15.6969,15.6499,15.6875,191595.0
2024-02-12 10:00:00,16.69,16.72,16.68,16.72,104201.0,15.6875,15.7157,15.6781,15.7157,104201.0
2024-02-12 10:05:00,16.71,16.74,16.69,16.7,183459.0,15.7063,15.7345,15.6875,15.6969,183459.0
2024-02-12 10:10:00,16.71,16.73,16.69,16.73,176416.0,15.7063,15.7251,15.6875,15.7251,176416.0
2024-02-12 10:15:00,16.73,16.73,16.69,16.69,208433.0,15.7251,15.7251,15.6875,15.6875,208433.0
2024-02-12 10:20:00,16.7,16.71,16.68,16.7,117391.0,15.6969,15.7063,15.6781,15.6969,117391.0
2024-02-12 10:25:00,16.69,16.7,16.66,16.68,167690.0,15.6875,15.6969,15.6593,15.6781,167690.0
2024-02-12 10:30:00,16.68,16.68,16.65,16.66,79953.0,15.6781,15.6781,15.6499,15.6593,79953.0
2024-02-12 10:35:00,16.66,16.66,16.64,16.66,82396.0,15.6593,15.6593,15.6405,15.6593,82396.0
2024-02-12 10:40:00,16.66,16.66,16.63,16.64,59961.0,15.6593,15.6593,15.6311,15.6405,59961.0
2024-02-12 10:45:00,16.65,16.66,16.64,16.64,109614.0,15.6499,15.6593,15.6405,15.6405,109614.0
2024-02-12 10:50:00,16.64,16.66,16.62,16.63,88228.0,15.6405,15.6593,15.6217,15.6311,88228.0
2024-02-12 10:55:00,16.63,16.64,16.62,16.63,91049.0,15.6311,15.6405,15.6217,15.6311,91049.0
2024-02-12 11:00:00,16.63,16.65,16.61,16.64,107539.0,15.6311,15.6499,15.6123,15.6405,107539.0
2024-02-12 11:05:00,16.64,16.66,16.63,16.65,65558.0,15.6405,15.6593,15.6311,15.6499,65558.0
2024-02-12 11:10:00,16.65,16.68,16.65,16.68,202898.0,15.6499,15.6781,15.6499,15.6781,202898.0
2024-02-12 11:15:00,16.67,16.69,16.67,16.69,155790.0,15.6687,15.6875,15.6687,15.6875,155790.0
2024-02-12 11:20:00,16.69,16.71,16.68,16.71,97594.0,15.6875,15.7063,15.6781,15.7063,97594.0
2024-02-12 11:25:00,16.71,16.71,16.68,16.69,155095.0,15.7063,15.7063,15.6781,15.6875,155095.0
2024-02-12 11:30:00,16.7,16.71,16.68,16.7,183043.0,15.6969,15.7063,15.6781,15.6969,183043.0
2024-02-12 11:35:00,16.7,16.71,16.68,16.7,134435.0,15.6969,15.7063,15.6781,15.6969,134435.0
2024-02-12 11:40:00,16.69,16.75,16.69,16.73,335698.0,15.6875,15.7439,15.6875,15.7251,335698.0
2024-02-12 11:45:00,16.73,16.76,16.71,16.75,355513.0,15.7251,15.7533,15.7063,15.7439,355513.0
2024-02-12 11:50:00,16.75,16.77,16.75,16.76,125064.0,15.7439,15.7627,15.7439,15.7533,125064.0
2024-02-12 11:55:00,16.76,16.78,16.75,16.77,98559.0,15.7533,15.7721,15.7439,15.7627,98559.0
2024-02-12 12:00:00,16.78,16.78,16.76,16.77,100995.0,15.7721,15.7721,15.7533,15.7627,100995.0
2024-02-12 12:05:00,16.77,16.78,16.75,16.76,174624.0,15.7627,15.7721,15.7439,15.7533,174624.0
2024-02-12 12:10:00,16.76,16.77,16.75,16.77,69288.0,15.7533,15.7627,15.7439,15.7627,69288.0
2024-02-12 12:15:00,16.77,16.77,16.75,16.76,86320.0,15.7627,15.7627,15.7439,15.7533,86320.0
2024-02-12 12:20:00,16.76,16.77,16.75,16.77,132975.0,15.7533,15.7627,15.7439,15.7627,132975.0
2024-02-12 12:25:00,16.77,16.77,16.76,16.77,71314.0,15.7627,15.7627,15.7533,15.7627,71314.0
2024-02-12 12:30:00,16.77,16.77,16.75,16.77,88609.0,15.7627,15.7627,15.7439,15.7627,88609.0
2024-02-12 12:35:00,16.77,16.77,16.76,16.77,17774.0,15.7627,15.7627,15.7533,15.7627,17774.0
2024-02-12 12:40:00,16.77,16.78,16.76,16.78,32831.0,15.7627,15.7721,15.7533,15.7721,32831.0
2024-02-12 12:45:00,16.78,16.79,16.77,16.78,100595.0,15.7721,15.7815,15.7627,15.7721,100595.0
2024-02-12 12:50:00,16.77,16.79,16.77,16.79,80278.0,15.7627,15.7815,15.7627,15.7815,80278.0
2024-02-12 12:55:00,16.79,16.79,16.77,16.78,103785.0,15.7815,15.7815,15.7627,15.7721,103785.0
2024-02-12 13:00:00,16.78,16.79,16.77,16.78,65619.0,15.7721,15.7815,15.7627,15.7721,65619.0
2024-02-12 13:05:00,16.78,16.79,16.77,16.79,74638.0,15.7721,15.7815,15.7627,15.7815,74638.0
2024-02-12 13:10:00,16.78,16.79,16.77,16.78,86493.0,15.7721,15.7815,15.7627,15.7721,86493.0
2024-02-12 13:15:00,16.78,16.79,16.77,16.79,74969.0,15.7721,15.7815,15.7627,15.7815,74969.0
2024-02-12 13:20:00,16.79,16.81,16.78,16.8,101049.0,15.7815,15.8003,15.7721,15.7909,101049.0
2024-02-12 13:25:00,16.8,16.81,16.79,16.81,38591.0,15.7909,15.8003,15.7815,15.8003,38591.0
2024-02-12 13:30:00,16.8,16.82,16.8,16.82,46094.0,15.7909,15.8097,15.7909,15.8097,46094.0
2024-02-12 13:35:00,16.82,16.83,16.81,16.82,122471.0,15.8097,15.8191,15.8003,15.8097,122471.0
2024-02-12 13:40:00,16.81,16.83,16.81,16.82,76900.0,15.8003,15.8191,15.8003,15.8097,76900.0
2024-02-12 13:45:00,16.82,16.83,16.81,16.82,42331.0,15.8097,15.8191,15.8003,15.8097,42331.0
2024-02-12 13:50:00,16.82,16.83,16.81,16.82,83537.0,15.8097,15.8191,15.8003,15.8097,83537.0
2024-02-12 13:55:00,16.82,16.83,16.81,16.82,47595.0,15.8097,15.8191,15.8003,15.8097,47595.0
2024-02-12 14:00:00,16.82,16.83,16.81,16.83,30793.0,15.8097,15.8191,15.8003,15.8191,30793.0
2024-02-12 14:05:00,16.83,16.83,16.82,16.82,41994.0,15.8191,15.8191,15.8097,15.8097,41994.0
2024-02-12 14:10:00,16.83,16.83,16.82,16.83,47576.0,15.8191,15.8191,15.8097,15.8191,47576.0
2024-02-12 14:15:00,16.83,16.84,16.81,16.82,118222.0,15.8191,15.8285,15.8003,15.8097,118222.0
2024-02-12 14:20:00,16.82,16.83,16.8,16.82,60466.0,15.8097,15.8191,15.7909,15.8097,60466.0
2024-02-12 14:25:00,16.82,16.83,16.8,16.82,78811.0,15.8097,15.8191,15.7909,15.8097,78811.0
2024-02-12 14:30:00,16.81,16.83,16.81,16.82,73393.0,15.8003,15.8191,15.8003,15.8097,73393.0
2024-02-12 14:35:00,16.82,16.82,16.81,16.82,22575.0,15.8097,15.8097,15.8003,15.8097,22575.0
2024-02-12 14:40:00,16.82,16.82,16.81,16.82,25035.0,15.8097,15.8097,15.8003,15.8097,25035.0
2024-02-12 14:45:00,16.82,16.82,16.79,16.8,100072.0,15.8097,15.8097,15.7815,15.7909,100072.0
2024-02-12 14:50:00,16.8,16.8,16.79,16.8,31090.0,15.7909,15.7909,15.7815,15.7909,31090.0
2024-02-12 14:55:00,16.8,16.82,16.79,16.8,125025.0,15.7909,15.8097,15.7815,15.7909,125025.0
2024-02-12 15:00:00,16.8,16.82,16.8,16.82,72806.0,15.7909,15.8097,15.7909,15.8097,72806.0
2024-02-12 15:05:00,16.82,16.82,16.8,16.8,68953.0,15.8097,15.8097,15.7909,15.7909,68953.0
2024-02-12 15:10:00,16.8,16.81,16.8,16.81,27992.0,15.7909,15.8003,15.7909,15.8003,27992.0
2024-02-12 15:15:00,16.81,16.81,16.8,16.81,42863.0,15.8003,15.8003,15.7909,15.8003,42863.0
2024-02-12 15:20:00,16.8,16.81,16.78,16.79,79067.0,15.7909,15.8003,15.7721,15.7815,79067.0
2024-02-12 15:25:00,16.78,16.79,16.77,16.78,80765.0,15.7721,15.7815,15.7627,15.7721,80765.0
2024-02-12 15:30:00,16.78,16.78,16.76,16.77,81602.0,15.7721,15.7721,15.7533,15.7627,81602.0
2024-02-12 15:35:00,16.77,16.8,16.77,16.8,130573.0,15.7627,15.7909,15.7627,15.7909,130573.0
2024-02-12 15:40:00,16.8,16.8,16.78,16.8,186960.0,15.7909,15.7909,15.7721,15.7909,186960.0
2024-02-12 15:45:00,16.8,16.8,16.78,16.79,186767.0,15.7909,15.7909,15.7721,15.7815,186767.0
2024-02-12 15:50:00,16.78,16.79,16.77,16.78,295346.0,15.7721,15.7815,15.7627,15.7721,295346.0
2024-02-12 15:55:00,16.78,16.79,16.77,16.79,579274.0,15.7721,15.7815,15.7627,15.7815,579274.0
2024-02-13 09:30:00,16.74,16.89,16.74,16.79,445104.0,15.7345,15.8755,15.7345,15.7815,445104.0
2024-02-13 09:35:00,16.79,16.82,16.69,16.7,327558.0,15.7815,15.8097,15.6875,15.6969,327558.0
2024-02-13 09:40:00,16.69,16.72,16.67,16.67,141550.0,15.6875,15.7157,15.6687,15.6687,141550.0
2024-02-13 09:45:00,16.68,16.69,16.64,16.66,128930.0,15.6781,15.6875,15.6405,15.6593,128930.0
2024-02-13 09:50:00,16.66,16.68,16.59,16.61,135599.0,15.6593,15.6781,15.5935,15.6123,135599.0
2024-02-13 09:55:00,16.61,16.62,16.58,16.59,278189.0,15.6123,15.6217,15.5841,15.5935,278189.0
2024-02-13 10:00:00,16.59,16.61,16.56,16.6,224634.0,15.5935,15.6123,15.5653,15.6029,224634.0
2024-02-13 10:05:00,16.6,16.6,16.54,16.54,167491.0,15.6029,15.6029,15.5465,15.5465,167491.0
2024-02-13 10:10:00,16.54,16.56,16.52,16.54,144289.0,15.5465,15.5653,15.5277,15.5465,144289.0
2024-02-13 10:15:00,16.54,16.55,16.52,16.54,158680.0,15.5465,15.5559,15.5277,15.5465,158680.0
2024-02-13 10:20:00,16.54,16.54,16.52,16.53,96363.0,15.5465,15.5465,15.5277,15.5371,96363.0
2024-02-13 10:25:00,16.52,16.55,16.52,16.53,133111.0,15.5277,15.5559,15.5277,15.5371,133111.0
2024-02-13 10:30:00,16.53,16.54,16.51,16.52,203891.0,15.5371,15.5465,15.5183,15.5277,203891.0
2024-02-13 10:35:00,16.52,16.52,16.5,16.51,137127.0,15.5277,15.5277,15.5089,15.5183,137127.0
2024-02-13 10:40:00,16.51,16.52,16.5,16.51,180659.0,15.5183,15.5277,15.5089,15.5183,180659.0
2024-02-13 10:45:00,16.52,16.53,16.5,16.53,149965.0,15.5277,15.5371,15.5089,15.5371,149965.0
2024-02-13 10:50:00,16.53,16.54,16.52,16.54,426214.0,15.5371,15.5465,15.5277,15.5465,426214.0
2024-02-13 10:55:00,16.52,16.54,16.51,16.53,871700.0,15.5277,15.5465,15.5183,15.5371,871700.0
2024-02-13 11:00:00,16.54,16.56,16.53,16.56,153301.0,15.5465,15.5653,15.5371,15.5653,153301.0
2024-02-13 11:05:00,16.55,16.57,16.54,16.57,139895.0,15.5559,15.5747,15.5465,15.5747,139895.0
2024-02-13 11:10:00,16.57,16.59,16.56,16.59,83795.0,15.5747,15.5935,15.5653,15.5935,83795.0
2024-02-13 11:15:00,16.59,16.6,16.58,16.6,204524.0,15.5935,15.6029,15.5841,15.6029,204524.0
2024-02-13 11:20:00,16.59,16.62,16.59,16.62,98263.0,15.5935,15.6217,15.5935,15.6217,98263.0
2024-02-13 11:25:00,16.62,16.62,16.59,16.6,106617.0,15.6217,15.6217,15.5935,15.6029,106617.0
2024-02-13 11:30:00,16.6,16.62,16.59,16.61,162530.0,15.6029,15.6217,15.5935,15.6123,162530.0
2024-02-13 11:35:00,16.61,16.62,16.59,16.62,120265.0,15.6123,15.6217,15.5935,15.6217,120265.0
2024-02-13 11:40:00,16.62,16.63,16.61,16.62,195017.0,15.6217,15.6311,15.6123,15.6217,195017.0
2024-02-13 11:45:00,16.63,16.64,16.61,16.61,111231.0,15.6311,15.6405,15.6123,15.6123,111231.0
2024-02-13 11:50:00,16.62,16.62,16.6,16.61,90963.0,15.6217,15.6217,15.6029,15.6123,90963.0
2024-02-13 11:55:00,16.6,16.63,16.6,16.61,77479.0,15.6029,15.6311,15.6029,15.6123,77479.0
2024-02-13 12:00:00,16.61,16.62,16.6,16.62,51845.0,15.6123,15.6217,15.6029,15.6217,51845.0
2024-02-13 12:05:00,16.62,16.62,16.59,16.6,74752.0,15.6217,15.6217,15.5935,15.6029,74752.0
2024-02-13 12:10:00,16.61,16.62,16.59,16.6,397876.0,15.6123,15.6217,15.5935,15.6029,397876.0
2024-02-13 12:15:00,16.6,16.6,16.57,16.57,100354.0,15.6029,15.6029,15.5747,15.5747,100354.0
2024-02-13 12:20:00,16.57,16.59,16.56,16.59,60052.0,15.5747,15.5935,15.5653,15.5935,60052.0
2024-02-13 12:25:00,16.59,16.59,16.57,16.59,67492.0,15.5935,15.5935,15.5747,15.5935,67492.0
2024-02-13 12:30:00,16.58,16.59,16.58,16.59,17960.0,15.5841,15.5935,15.5841,15.5935,17960.0
2024-02-13 12:35:00,16.59,16.61,16.58,16.61,46028.0,15.5935,15.6123,15.5841,15.6123,46028.0
2024-02-13 12:40:00,16.61,16.62,16.6,16.62,85245.0,15.6123,15.6217,15.6029,15.6217,85245.0
2024-02-13 12:45:00,16.61,16.62,16.61,16.62,59963.0,15.6123,15.6217,15.6123,15.6217,59963.0
2024-02-13 12:50:00,16.62,16.63,16.61,16.62,80063.0,15.6217,15.6311,15.6123,15.6217,80063.0
2024-02-13 12:55:00,16.63,16.63,16.61,16.62,46075.0,15.6311,15.6311,15.6123,15.6217,46075.0
2024-02-13 13:00:00,16.61,16.62,16.6,16.61,66710.0,15.6123,15.6217,15.6029,15.6123,66710.0
2024-02-13 13:05:00,16.62,16.62,16.6,16.61,51856.0,15.6217,15.6217,15.6029,15.6123,51856.0
2024-02-13 13:10:00,16.6,16.61,16.58,16.59,47782.0,15.6029,15.6123,15.5841,15.5935,47782.0
2024-02-13 13:15:00,16.58,16.59,16.58,16.59,42477.0,15.5841,15.5935,15.5841,15.5935,42477.0
2024-02-13 13:20:00,16.59,16.59,16.57,16.57,163661.0,15.5935,15.5935,15.5747,15.5747,163661.0
2024-02-13 13:25:00,16.57,16.59,16.56,16.59,183689.0,15.5747,15.5935,15.5653,15.5935,183689.0
2024-02-13 13:30:00,16.58,16.59,16.57,16.57,42991.0,15.5841,15.5935,15.5747,15.5747,42991.0
2024-02-13 13:35:00,16.57,16.58,16.57,16.57,52861.0,15.5747,15.5841,15.5747,15.5747,52861.0
2024-02-13 13:40:00,16.57,16.58,16.56,16.57,56246.0,15.5747,15.5841,15.5653,15.5747,56246.0
2024-02-13 13:45:00,16.56,16.57,16.55,16.56,65063.0,15.5653,15.5747,15.5559,15.5653,65063.0
2024-02-13 13:50:00,16.55,16.56,16.55,16.55,35862.0,15.5559,15.5653,15.5559,15.5559,35862.0
2024-02-13 13:55:00,16.55,16.56,16.54,16.55,118755.0,15.5559,15.5653,15.5465,15.5559,118755.0
2024-02-13 14:00:00,16.55,16.56,16.53,16.54,73635.0,15.5559,15.5653,15.5371,15.5465,73635.0
2024-02-13 14:05:00,16.54,16.54,16.51,16.51,178650.0,15.5465,15.5465,15.5183,15.5183,178650.0
2024-02-13 14:10:00,16.52,16.52,16.49,16.49,477370.0,15.5277,15.5277,15.4995,15.4995,477370.0
2024-02-13 14:15:00,16.49,16.52,16.48,16.51,346173.0,15.4995,15.5277,15.4901,15.5183,346173.0
2024-02-13 14:20:00,16.5,16.52,16.5,16.51,92836.0,15.5089,15.5277,15.5089,15.5183,92836.0
2024-02-13 14:25:00,16.51,16.52,16.5,16.51,96817.0,15.5183,15.5277,15.5089,15.5183,96817.0
2024-02-13 14:30:00,16.51,16.52,16.5,16.52,58136.0,15.5183,15.5277,15.5089,15.5277,58136.0
2024-02-13 14:35:00,16.52,16.52,16.5,16.51,150515.0,15.5277,15.5277,15.5089,15.5183,150515.0
2024-02-13 14:40:00,16.51,16.52,16.49,16.49,174194.0,15.5183,15.5277,15.4995,15.4995,174194.0
2024-02-13 14:45:00,16.49,16.5,16.48,16.48,282166.0,15.4995,15.5089,15.4901,15.4901,282166.0
2024-02-13 14:50:00,16.48,16.49,16.47,16.49,176499.0,15.4901,15.4995,15.4807,15.4995,176499.0
2024-02-13 14:55:00,16.48,16.49,16.47,16.48,80568.0,15.4901,15.4995,15.4807,15.4901,80568.0
2024-02-13 15:00:00,16.48,16.49,16.47,16.48,162266.0,15.4901,15.4995,15.4807,15.4901,162266.0
2024-02-13 15:05:00,16.48,16.5,16.48,16.5,144785.0,15.4901,15.5089,15.4901,15.5089,144785.0
2024-02-13 15:10:00,16.5,16.51,16.49,16.51,43283.0,15.5089,15.5183,15.4995,15.5183,43283.0
2024-02-13 15:15:00,16.51,16.52,16.49,16.51,239115.0,15.5183,15.5277,15.4995,15.5183,239115.0
2024-02-13 15:20:00,16.51,16.52,16.5,16.52,131807.0,15.5183,15.5277,15.5089,15.5277,131807.0
2024-02-13 15:25:00,16.52,16.52,16.5,16.52,123737.0,15.5277,15.5277,15.5089,15.5277,123737.0
2024-02-13 15:30:00,16.52,16.54,16.51,16.54,167394.0,15.5277,15.5465,15.5183,15.5465,167394.0
2024-02-13 15:35:00,16.54,16.54,16.53,16.53,76556.0,15.5465,15.5465,15.5371,15.5371,76556.0
2024-02-13 15:40:00,16.53,16.55,16.53,16.55,116776.0,15.5371,15.5559,15.5371,15.5559,116776.0
2024-02-13 15:45:00,16.55,16.56,16.53,16.55,419444.0,15.5559,15.5653,15.5371,15.5559,419444.0
2024-02-13 15:50:00,16.55,16.58,16.55,16.57,287382.0,15.5559,15.5841,15.5559,15.5747,287382.0
2024-02-13 15:55:00,16.57,16.59,16.56,16.56,696480.0,15.5747,15.5935,15.5653,15.5653,696480.0
2024-02-14 09:30:00,16.62,16.62,16.53,16.57,303432.0,15.6217,15.6217,15.5371,15.5747,303432.0
2024-02-14 09:35:00,16.57,16.59,16.54,16.58,129211.0,15.5747,15.5935,15.5465,15.5841,129211.0
2024-02-14 09:40:00,16.59,16.63,16.55,16.62,149893.0,15.5935,15.6311,15.5559,15.6217,149893.0
2024-02-14 09:45:00,16.62,16.63,16.57,16.61,178284.0,15.6217,15.6311,15.5747,15.6123,178284.0
2024-02-14 09:50:00,16.61,16.64,16.6,16.64,95093.0,15.6123,15.6405,15.6029,15.6405,95093.0
2024-02-14 09:55:00,16.64,16.64,16.6,16.61,106077.0,15.6405,15.6405,15.6029,15.6123,106077.0
2024-02-14 10:00:00,16.62,16.64,16.59,16.63,113786.0,15.6217,15.6405,15.5935,15.6311,113786.0
2024-02-14 10:05:00,16.62,16.63,16.59,16.6,194731.0,15.6217,15.6311,15.5935,15.6029,194731.0
2024-02-14 10:10:00,16.6,16.63,16.58,16.59,209894.0,15.6029,15.6311,15.5841,15.5935,209894.0
2024-02-14 10:15:00,16.59,16.59,16.55,16.55,291030.0,15.5935,15.5935,15.5559,15.5559,291030.0
2024-02-14 10:20:00,16.55,16.64,16.55,16.64,246446.0,15.5559,15.6405,15.5559,15.6405,246446.0
2024-02-14 10:25:00,16.64,16.65,16.62,16.63,337181.0,15.6405,15.6499,15.6217,15.6311,337181.0
2024-02-14 10:30:00,16.63,16.64,16.6,16.61,217955.0,15.6311,15.6405,15.6029,15.6123,217955.0
2024-02-14 10:35:00,16.61,16.62,16.58,16.59,126551.0,15.6123,15.6217,15.5841,15.5935,126551.0
2024-02-14 10:40:00,16.58,16.6,16.56,16.6,184866.0,15.5841,15.6029,15.5653,15.6029,184866.0
2024-02-14 10:45:00,16.6,16.6,16.56,16.57,219163.0,15.6029,15.6029,15.5653,15.5747,219163.0
2024-02-14 10:50:00,16.57,16.57,16.55,16.56,121608.0,15.5747,15.5747,15.5559,15.5653,121608.0
2024-02-14 10:55:00,16.55,16.6,16.55,16.59,191239.0,15.5559,15.6029,15.5559,15.5935,191239.0
2024-02-14 11:00:00,16.59,16.6,16.57,16.58,142873.0,15.5935,15.6029,15.5747,15.5841,142873.0
2024-02-14 11:05:00,16.57,16.6,16.56,16.58,279103.0,15.5747,15.6029,15.5653,15.5841,279103.0
2024-02-14 11:10:00,16.57,16.6,16.57,16.57,120121.0,15.5747,15.6029,15.5747,15.5747,120121.0
2024-02-14 11:15:00,16.58,16.61,16.57,16.61,161992.0,15.5841,15.6123,15.5747,15.6123,161992.0
2024-02-14 11:20:00,16.61,16.61,16.57,16.57,281468.0,15.6123,15.6123,15.5747,15.5747,281468.0
2024-02-14 11:25:00,16.57,16.59,16.57,16.59,161794.0,15.5747,15.5935,15.5747,15.5935,161794.0
2024-02-14 11:30:00,16.58,16.59,16.58,16.58,68184.0,15.5841,15.5935,15.5841,15.5841,68184.0
2024-02-14 11:35:00,16.59,16.59,16.57,16.57,77110.0,15.5935,15.5935,15.5747,15.5747,77110.0
2024-02-14 11:40:00,16.57,16.58,16.56,16.57,200822.0,15.5747,15.5841,15.5653,15.5747,200822.0
2024-02-14 11:45:00,16.57,16.59,16.56,16.59,45119.0,15.5747,15.5935,15.5653,15.5935,45119.0
2024-02-14 11:50:00,16.59,16.59,16.58,16.59,42323.0,15.5935,15.5935,15.5841,15.5935,42323.0
2024-02-14 11:55:00,16.59,16.59,16.55,16.56,108119.0,15.5935,15.5935,15.5559,15.5653,108119.0
2024-02-14 12:00:00,16.55,16.55,16.52,16.54,134092.0,15.5559,15.5559,15.5277,15.5465,134092.0
2024-02-14 12:05:00,16.53,16.54,16.51,16.52,190425.0,15.5371,15.5465,15.5183,15.5277,190425.0
2024-02-14 12:10:00,16.52,16.55,16.52,16.55,82700.0,15.5277,15.5559,15.5277,15.5559,82700.0
2024-02-14 12:15:00,16.55,16.57,16.54,16.55,96272.0,15.5559,15.5747,15.5465,15.5559,96272.0
2024-02-14 12:20:00,16.55,16.56,16.53,16.55,139632.0,15.5559,15.5653,15.5371,15.5559,139632.0
2024-02-14 12:25:00,16.54,16.55,16.51,16.53,93472.0,15.5465,15.5559,15.5183,15.5371,93472.0
2024-02-14 12:30:00,16.53,16.53,16.52,16.53,46168.0,15.5371,15.5371,15.5277,15.5371,46168.0
2024-02-14 12:35:00,16.53,16.54,16.52,16.54,109922.0,15.5371,15.5465,15.5277,15.5465,109922.0
2024-02-14 12:40:00,16.54,16.54,16.53,16.54,73121.0,15.5465,15.5465,15.5371,15.5465,73121.0
2024-02-14 12:45:00,16.54,16.55,16.53,16.55,44380.0,15.5465,15.5559,15.5371,15.5559,44380.0
2024-02-14 12:50:00,16.55,16.55,16.54,16.55,49862.0,15.5559,15.5559,15.5465,15.5559,49862.0
2024-02-14 12:55:00,16.55,16.55,16.53,16.54,59886.0,15.5559,15.5559,15.5371,15.5465,59886.0
2024-02-14 13:00:00,16.53,16.54,16.52,16.54,98719.0,15.5371,15.5465,15.5277,15.5465,98719.0
2024-02-14 13:05:00,16.54,16.54,16.53,16.54,49802.0,15.5465,15.5465,15.5371,15.5465,49802.0
2024-02-14 13:10:00,16.54,16.54,16.51,16.52,168814.0,15.5465,15.5465,15.5183,15.5277,168814.0
2024-02-14 13:15:00,16.53,16.55,16.52,16.55,70266.0,15.5371,15.5559,15.5277,15.5559,70266.0
2024-02-14 13:20:00,16.54,16.55,16.52,16.53,68808.0,15.5465,15.5559,15.5277,15.5371,68808.0
2024-02-14 13:25:00,16.52,16.53,16.52,16.53,30457.0,15.5277,15.5371,15.5277,15.5371,30457.0
2024-02-14 13:30:00,16.52,16.54,16.52,16.53,97789.0,15.5277,15.5465,15.5277,15.5371,97789.0
2024-02-14 13:35:00,16.54,16.55,16.53,16.55,110670.0,15.5465,15.5559,15.5371,15.5559,110670.0
2024-02-14 13:40:00,16.55,16.56,16.53,16.53,157043.0,15.5559,15.5653,15.5371,15.5371,157043.0
2024-02-14 13:45:00,16.53,16.54,16.52,16.53,81623.0,15.5371,15.5465,15.5277,15.5371,81623.0
2024-02-14 13:50:00,16.53,16.54,16.52,16.54,61453.0,15.5371,15.5465,15.5277,15.5465,61453.0
2024-02-14 13:55:00,16.53,16.54,16.52,16.54,127348.0,15.5371,15.5465,15.5277,15.5465,127348.0
2024-02-14 14:00:00,16.54,16.54,16.52,16.53,82844.0,15.5465,15.5465,15.5277,15.5371,82844.0
2024-02-14 14:05:00,16.52,16.53,16.49,16.5,263426.0,15.5277,15.5371,15.4995,15.5089,263426.0
2024-02-14 14:10:00,16.5,16.53,16.49,16.53,159763.0,15.5089,15.5371,15.4995,15.5371,159763.0
2024-02-14 14:15:00,16.53,16.54,16.52,16.54,201121.0,15.5371,15.5465,15.5277,15.5465,201121.0
2024-02-14 14:20:00,16.54,16.56,16.54,16.55,263257.0,15.5465,15.5653,15.5465,15.5559,263257.0
2024-02-14 14:25:00,16.55,16.56,16.54,16.55,149272.0,15.5559,15.5653,15.5465,15.5559,149272.0
2024-02-14 14:30:00,16.55,16.57,16.55,16.55,167656.0,15.5559,15.5747,15.5559,15.5559,167656.0
2024-02-14 14:35:00,16.55,16.58,16.55,16.57,132646.0,15.5559,15.5841,15.5559,15.5747,132646.0
2024-02-14 14:40:00,16.57,16.58,16.57,16.58,52126.0,15.5747,15.5841,15.5747,15.5841,52126.0
2024-02-14 14:45:00,16.57,16.58,16.56,16.57,198729.0,15.5747,15.5841,15.5653,15.5747,198729.0
2024-02-14 14:50:00,16.57,16.57,16.54,16.54,132306.0,15.5747,15.5747,15.5465,15.5465,132306.0
2024-02-14 14:55:00,16.54,16.55,16.54,16.55,44406.0,15.5465,15.5559,15.5465,15.5559,44406.0
2024-02-14 15:00:00,16.55,16.55,16.53,16.53,105186.0,15.5559,15.5559,15.5371,15.5371,105186.0
2024-02-14 15:05:00,16.54,16.54,16.52,16.54,111869.0,15.5465,15.5465,15.5277,15.5465,111869.0
2024-02-14 15:10:00,16.54,16.54,16.53,16.54,64733.0,15.5465,15.5465,15.5371,15.5465,64733.0
2024-02-14 15:15:00,16.54,16.56,16.53,16.55,150351.0,15.5465,15.5653,15.5371,15.5559,150351.0
2024-02-14 15:20:00,16.55,16.55,16.54,16.54,36329.0,15.5559,15.5559,15.5465,15.5465,36329.0
2024-02-14 15:25:00,16.55,16.55,16.53,16.53,108386.0,15.5559,15.5559,15.5371,15.5371,108386.0
2024-02-14 15:30:00,16.54,16.54,16.51,16.52,208825.0,15.5465,15.5465,15.5183,15.5277,208825.0
2024-02-14 15:35:00,16.52,16.52,16.51,16.52,93144.0,15.5277,15.5277,15.5183,15.5277,93144.0
2024-02-14 15:40:00,16.52,16.52,16.51,16.51,162274.0,15.5277,15.5277,15.5183,15.5183,162274.0
2024-02-14 15:45:00,16.52,16.53,16.51,16.53,306274.0,15.5277,15.5371,15.5183,15.5371,306274.0
2024-02-14 15:50:00,16.53,16.55,16.52,16.55,478574.0,15.5371,15.5559,15.5277,15.5559,478574.0
2024-02-14 15:55:00,16.55,16.57,16.54,16.56,601750.0,15.5559,15.5747,15.5465,15.5653,601750.0
2024-02-15 09:30:00,16.53,16.73,16.51,16.71,767257.0,15.5371,15.7251,15.5183,15.7063,767257.0
2024-02-15 09:35:00,16.71,16.8,16.7,16.77,283596.0,15.7063,15.7909,15.6969,15.7627,283596.0
2024-02-15 09:40:00,16.76,16.82,16.76,16.8,392240.0,15.7533,15.8097,15.7533,15.7909,392240.0
2024-02-15 09:45:00,16.8,16.9,16.8,16.84,207333.0,15.7909,15.8849,15.7909,15.8285,207333.0
2024-02-15 09:50:00,16.84,16.85,16.8,16.82,108095.0,15.8285,15.8379,15.7909,15.8097,108095.0
2024-02-15 09:55:00,16.82,16.84,16.81,16.83,125361.0,15.8097,15.8285,15.8003,15.8191,125361.0
2024-02-15 10:00:00,16.83,16.86,16.8,16.82,306833.0,15.8191,15.8473,15.7909,15.8097,306833.0
2024-02-15 10:05:00,16.82,16.86,16.81,16.86,114092.0,15.8097,15.8473,15.8003,15.8473,114092.0
2024-02-15 10:10:00,16.86,16.87,16.81,16.82,173614.0,15.8473,15.8567,15.8003,15.8097,173614.0
2024-02-15 10:15:00,16.82,16.88,16.82,16.87,123359.0,15.8097,15.8661,15.8097,15.8567,123359.0
2024-02-15 10:20:00,16.88,16.91,16.86,16.9,121638.0,15.8661,15.8943,15.8473,15.8849,121638.0
2024-02-15 10:25:00,16.91,16.91,16.88,16.88,156401.0,15.8943,15.8943,15.8661,15.8661,156401.0
2024-02-15 10:30:00,16.88,16.89,16.85,16.86,145874.0,15.8661,15.8755,15.8379,15.8473,145874.0
2024-02-15 10:35:00,16.86,16.9,16.85,16.88,190871.0,15.8473,15.8849,15.8379,15.8661,190871.0
2024-02-15 10:40:00,16.88,16.88,16.86,16.88,180832.0,15.8661,15.8661,15.8473,15.8661,180832.0
2024-02-15 10:45:00,16.88,16.89,16.85,16.85,104501.0,15.8661,15.8755,15.8379,15.8379,104501.0
2024-02-15 10:50:00,16.86,16.87,16.84,16.87,351468.0,15.8473,15.8567,15.8285,15.8567,351468.0
2024-02-15 10:55:00,16.87,16.88,16.86,16.87,106420.0,15.8567,15.8661,15.8473,15.8567,106420.0
2024-02-15 11:00:00,16.88,16.91,16.87,16.91,164547.0,15.8661,15.8943,15.8567,15.8943,164547.0
2024-02-15 11:05:00,16.91,16.91,16.9,16.91,49508.0,15.8943,15.8943,15.8849,15.8943,49508.0
2024-02-15 11:10:00,16.91,16.91,16.89,16.89,98996.0,15.8943,15.8943,15.8755,15.8755,98996.0
2024-02-15 11:15:00,16.89,16.9,16.85,16.88,252449.0,15.8755,15.8849,15.8379,15.8661,252449.0
2024-02-15 11:20:00,16.87,16.88,16.84,16.86,200157.0,15.8567,15.8661,15.8285,15.8473,200157.0
2024-02-15 11:25:00,16.86,16.89,16.84,16.89,189458.0,15.8473,15.8755,15.8285,15.8755,189458.0
2024-02-15 11:30:00,16.88,16.89,16.87,16.88,61515.0,15.8661,15.8755,15.8567,15.8661,61515.0
2024-02-15 11:35:00,16.88,16.94,16.87,16.93,135011.0,15.8661,15.9225,15.8567,15.9131,135011.0
2024-02-15 11:40:00,16.92,16.94,16.92,16.93,83937.0,15.9037,15.9225,15.9037,15.9131,83937.0
2024-02-15 11:45:00,16.93,16.93,16.91,16.93,72591.0,15.9131,15.9131,15.8943,15.9131,72591.0
2024-02-15 11:50:00,16.93,16.93,16.91,16.91,129501.0,15.9131,15.9131,15.8943,15.8943,129501.0
2024-02-15 11:55:00,16.91,16.92,16.9,16.91,153912.0,15.8943,15.9037,15.8849,15.8943,153912.0
2024-02-15 12:00:00,16.91,16.93,16.89,16.91,218876.0,15.8943,15.9131,15.8755,15.8943,218876.0
2024-02-15 12:05:00,16.91,16.93,16.89,16.89,197105.0,15.8943,15.9131,15.8755,15.8755,197105.0
2024-02-15 12:10:00,16.89,16.9,16.88,16.89,82014.0,15.8755,15.8849,15.8661,15.8755,82014.0
2024-02-15 12:15:00,16.88,16.89,16.87,16.88,144344.0,15.8661,15.8755,15.8567,15.8661,144344.0
2024-02-15 12:20:00,16.88,16.88,16.85,16.86,484028.0,15.8661,15.8661,15.8379,15.8473,484028.0
2024-02-15 12:25:00,16.86,16.87,16.85,16.87,155997.0,15.8473,15.8567,15.8379,15.8567,155997.0
2024-02-15 12:30:00,16.87,16.88,16.86,16.88,120072.0,15.8567,15.8661,15.8473,15.8661,120072.0
2024-02-15 12:35:00,16.87,16.88,16.86,16.87,75581.0,15.8567,15.8661,15.8473,15.8567,75581.0
2024-02-15 12:40:00,16.87,16.88,16.86,16.88,108133.0,15.8567,15.8661,15.8473,15.8661,108133.0
2024-02-15 12:45:00,16.88,16.88,16.85,16.86,157254.0,15.8661,15.8661,15.8379,15.8473,157254.0
2024-02-15 12:50:00,16.86,16.89,16.85,16.89,86837.0,15.8473,15.8755,15.8379,15.8755,86837.0
2024-02-15 12:55:00,16.89,16.9,16.88,16.89,124911.0,15.8755,15.8849,15.8661,15.8755,124911.0
2024-02-15 13:00:00,16.89,16.9,16.88,16.9,193405.0,15.8755,15.8849,15.8661,15.8849,193405.0
2024-02-15 13:05:00,16.9,16.94,16.9,16.94,177147.0,15.8849,15.9225,15.8849,15.9225,177147.0
2024-02-15 13:10:00,16.94,16.95,16.93,16.94,151898.0,15.9225,15.9319,15.9131,15.9225,151898.0
2024-02-15 13:15:00,16.94,16.95,16.93,16.93,97038.0,15.9225,15.9319,15.9131,15.9131,97038.0
2024-02-15 13:20:00,16.94,16.95,16.93,16.95,82816.0,15.9225,15.9319,15.9131,15.9319,82816.0
2024-02-15 13:25:00,16.95,16.95,16.94,16.95,28479.0,15.9319,15.9319,15.9225,15.9319,28479.0
2024-02-15 13:30:00,16.95,16.96,16.95,16.96,92680.0,15.9319,15.9413,15.9319,15.9413,92680.0
2024-02-15 13:35:00,16.96,16.96,16.94,16.96,178788.0,15.9413,15.9413,15.9225,15.9413,178788.0
2024-02-15 13:40:00,16.96,16.96,16.93,16.94,130396.0,15.9413,15.9413,15.9131,15.9225,130396.0
2024-02-15 13:45:00,16.94,16.95,16.93,16.95,112786.0,15.9225,15.9319,15.9131,15.9319,112786.0
2024-02-15 13:50:00,16.95,16.97,16.94,16.96,133664.0,15.9319,15.9507,15.9225,15.9413,133664.0
2024-02-15 13:55:00,16.96,16.98,16.95,16.98,131344.0,15.9413,15.9601,15.9319,15.9601,131344.0
2024-02-15 14:00:00,16.98,17.0,16.97,17.0,101170.0,15.9601,15.9789,15.9507,15.9789,101170.0
2024-02-15 14:05:00,16.99,17.0,16.98,17.0,127345.0,15.9695,15.9789,15.9601,15.9789,127345.0
2024-02-15 14:10:00,17.0,17.0,16.99,17.0,38088.0,15.9789,15.9789,15.9695,15.9789,38088.0
2024-02-15 14:15:00,17.0,17.01,16.99,16.99,294528.0,15.9789,15.9883,15.9695,15.9695,294528.0
2024-02-15 14:20:00,17.0,17.01,16.99,17.01,94849.0,15.9789,15.9883,15.9695,15.9883,94849.0
2024-02-15 14:25:00,17.01,17.02,17.0,17.02,101273.0,15.9883,15.9977,15.9789,15.9977,101273.0
2024-02-15 14:30:00,17.02,17.02,17.01,17.02,65783.0,15.9977,15.9977,15.9883,15.9977,65783.0
2024-02-15 14:35:00,17.02,17.02,17.01,17.02,72419.0,15.9977,15.9977,15.9883,15.9977,72419.0
2024-02-15 14:40:00,17.02,17.02,16.99,17.0,424240.0,15.9977,15.9977,15.9695,15.9789,424240.0
2024-02-15 14:45:00,17.0,17.01,16.98,17.01,349235.0,15.9789,15.9883,15.9601,15.9883,349235.0
2024-02-15 14:50:00,17.0,17.01,16.99,17.01,243693.0,15.9789,15.9883,15.9695,15.9883,243693.0
2024-02-15 14:55:00,17.0,17.04,17.0,17.04,223197.0,15.9789,16.0165,15.9789,16.0165,223197.0
2024-02-15 15:00:00,17.04,17.04,17.01,17.02,198067.0,16.0165,16.0165,15.9883,15.9977,198067.0
2024-02-15 15:05:00,17.02,17.02,17.0,17.01,120550.0,15.9977,15.9977,15.9789,15.9883,120550.0
2024-02-15 15:10:00,17.01,17.03,17.0,17.03,233677.0,15.9883,16.0071,15.9789,16.0071,233677.0
2024-02-15 15:15:00,17.02,17.03,17.01,17.02,152933.0,15.9977,16.0071,15.9883,15.9977,152933.0
2024-02-15 15:20:00,17.02,17.03,17.01,17.02,138592.0,15.9977,16.0071,15.9883,15.9977,138592.0
2024-02-15 15:25:00,17.02,17.03,17.01,17.02,253944.0,15.9977,16.0071,15.9883,15.9977,253944.0
2024-02-15 15:30:00,17.02,17.02,17.0,17.02,174006.0,15.9977,15.9977,15.9789,15.9977,174006.0
2024-02-15 15:35:00,17.02,17.02,16.99,17.0,212811.0,15.9977,15.9977,15.9695,15.9789,212811.0
2024-02-15 15:40:00,16.99,17.0,16.98,16.98,314307.0,15.9695,15.9789,15.9601,15.9601,314307.0
2024-02-15 15:45:00,16.98,16.99,16.95,16.96,439860.0,15.9601,15.9695,15.9319,15.9413,439860.0
2024-02-15 15:50:00,16.95,16.98,16.95,16.96,552534.0,15.9319,15.9601,15.9319,15.9413,552534.0
2024-02-15 15:55:00,16.96,16.98,16.94,16.97,1590250.0,15.9413,15.9601,15.9225,15.9507,1590250.0
2024-02-16 09:30:00,16.97,17.01,16.93,16.97,437820.0,15.9507,15.9883,15.9131,15.9507,437820.0
2024-02-16 09:35:00,16.97,17.0,16.93,16.93,63377.0,15.9507,15.9789,15.9131,15.9131,63377.0
2024-02-16 09:40:00,16.93,16.96,16.91,16.95,125428.0,15.9131,15.9413,15.8943,15.9319,125428.0
2024-02-16 09:45:00,16.95,16.97,16.93,16.95,75677.0,15.9319,15.9507,15.9131,15.9319,75677.0
2024-02-16 09:50:00,16.95,17.01,16.94,16.98,98658.0,15.9319,15.9883,15.9225,15.9601,98658.0
2024-02-16 09:55:00,16.98,16.99,16.96,16.98,68627.0,15.9601,15.9695,15.9413,15.9601,68627.0
2024-02-16 10:00:00,16.98,17.02,16.96,17.0,137774.0,15.9601,15.9977,15.9413,15.9789,137774.0
2024-02-16 10:05:00,17.01,17.05,17.0,17.04,95229.0,15.9883,16.0259,15.9789,16.0165,95229.0
2024-02-16 10:10:00,17.03,17.05,17.01,17.04,124692.0,16.0071,16.0259,15.9883,16.0165,124692.0
2024-02-16 10:15:00,17.04,17.05,17.01,17.02,100132.0,16.0165,16.0259,15.9883,15.9977,100132.0
2024-02-16 10:20:00,17.01,17.02,16.99,17.0,104245.0,15.9883,15.9977,15.9695,15.9789,104245.0
2024-02-16 10:25:00,17.0,17.04,16.99,17.04,103603.0,15.9789,16.0165,15.9695,16.0165,103603.0
2024-02-16 10:30:00,17.04,17.06,17.02,17.04,136947.0,16.0165,16.0353,15.9977,16.0165,136947.0
2024-02-16 10:35:00,17.05,17.05,17.01,17.02,98619.0,16.0259,16.0259,15.9883,15.9977,98619.0
2024-02-16 10:40:00,17.03,17.04,17.01,17.04,99587.0,16.0071,16.0165,15.9883,16.0165,99587.0
2024-02-16 10:45:00,17.04,17.05,17.02,17.04,101360.0,16.0165,16.0259,15.9977,16.0165,101360.0
2024-02-16 10:50:00,17.05,17.05,17.03,17.05,142620.0,16.0259,16.0259,16.0071,16.0259,142620.0
2024-02-16 10:55:00,17.05,17.07,17.05,17.07,83510.0,16.0259,16.0447,16.0259,16.0447,83510.0
2024-02-16 11:00:00,17.07,17.07,17.05,17.06,110755.0,16.0447,16.0447,16.0259,16.0353,110755.0
2024-02-16 11:05:00,17.06,17.07,17.05,17.07,47745.0,16.0353,16.0447,16.0259,16.0447,47745.0
2024-02-16 11:10:00,17.07,17.09,17.06,17.07,216629.0,16.0447,16.0635,16.0353,16.0447,216629.0
2024-02-16 11:15:00,17.07,17.1,17.06,17.1,164788.0,16.0447,16.0729,16.0353,16.0729,164788.0
2024-02-16 11:20:00,17.1,17.1,17.07,17.09,265269.0,16.0729,16.0729,16.0447,16.0635,265269.0
2024-02-16 11:25:00,17.09,17.11,17.08,17.11,99312.0,16.0635,16.0823,16.0541,16.0823,99312.0
2024-02-16 11:30:00,17.11,17.12,17.09,17.1,155031.0,16.0823,16.0917,16.0635,16.0729,155031.0
2024-02-16 11:35:00,17.1,17.12,17.08,17.11,100737.0,16.0729,16.0917,16.0541,16.0823,100737.0
2024-02-16 11:40:00,17.12,17.14,17.11,17.14,159693.0,16.0917,16.1105,16.0823,16.1105,159693.0
2024-02-16 11:45:00,17.13,17.14,17.13,17.14,119132.0,16.1011,16.1105,16.1011,16.1105,119132.0
2024-02-16 11:50:00,17.14,17.15,17.13,17.13,106567.0,16.1105,16.1199,16.1011,16.1011,106567.0
2024-02-16 11:55:00,17.14,17.14,17.11,17.12,168786.0,16.1105,16.1105,16.0823,16.0917,168786.0
2024-02-16 12:00:00,17.12,17.13,17.1,17.12,324467.0,16.0917,16.1011,16.0729,16.0917,324467.0
2024-02-16 12:05:00,17.13,17.15,17.12,17.15,200759.0,16.1011,16.1199,16.0917,16.1199,200759.0
2024-02-16 12:10:00,17.15,17.17,17.14,17.16,67317.0,16.1199,16.1387,16.1105,16.1293,67317.0
2024-02-16 12:15:00,17.17,17.17,17.14,17.15,127573.0,16.1387,16.1387,16.1105,16.1199,127573.0
2024-02-16 12:20:00,17.15,17.17,17.14,17.16,132807.0,16.1199,16.1387,16.1105,16.1293,132807.0
2024-02-16 12:25:00,17.16,17.16,17.14,17.15,47652.0,16.1293,16.1293,16.1105,16.1199,47652.0
2024-02-16 12:30:00,17.16,17.16,17.15,17.16,40558.0,16.1293,16.1293,16.1199,16.1293,40558.0
2024-02-16 12:35:00,17.16,17.16,17.15,17.15,67838.0,16.1293,16.1293,16.1199,16.1199,67838.0
2024-02-16 12:40:00,17.16,17.16,17.14,17.14,56657.0,16.1293,16.1293,16.1105,16.1105,56657.0
2024-02-16 12:45:00,17.15,17.17,17.14,17.14,213946.0,16.1199,16.1387,16.1105,16.1105,213946.0
2024-02-16 12:50:00,17.14,17.15,17.13,17.13,85026.0,16.1105,16.1199,16.1011,16.1011,85026.0
2024-02-16 12:55:00,17.14,17.14,17.12,17.13,53956.0,16.1105,16.1105,16.0917,16.1011,53956.0
2024-02-16 13:00:00,17.14,17.15,17.13,17.14,49564.0,16.1105,16.1199,16.1011,16.1105,49564.0
2024-02-16 13:05:00,17.14,17.15,17.13,17.14,77668.0,16.1105,16.1199,16.1011,16.1105,77668.0
2024-02-16 13:10:00,17.14,17.15,17.12,17.14,114126.0,16.1105,16.1199,16.0917,16.1105,114126.0
2024-02-16 13:15:00,17.15,17.16,17.14,17.15,81159.0,16.1199,16.1293,16.1105,16.1199,81159.0
2024-02-16 13:20:00,17.16,17.17,17.15,17.16,94292.0,16.1293,16.1387,16.1199,16.1293,94292.0
2024-02-16 13:25:00,17.16,17.18,17.15,17.18,146813.0,16.1293,16.1481,16.1199,16.1481,146813.0
2024-02-16 13:30:00,17.17,17.18,17.15,17.16,146638.0,16.1387,16.1481,16.1199,16.1293,146638.0
2024-02-16 13:35:00,17.16,17.16,17.14,17.16,85544.0,16.1293,16.1293,16.1105,16.1293,85544.0
2024-02-16 13:40:00,17.16,17.16,17.14,17.16,101817.0,16.1293,16.1293,16.1105,16.1293,101817.0
2024-02-16 13:45:00,17.16,17.16,17.15,17.16,44605.0,16.1293,16.1293,16.1199,16.1293,44605.0
2024-02-16 13:50:00,17.16,17.16,17.14,17.15,77473.0,16.1293,16.1293,16.1105,16.1199,77473.0
2024-02-16 13:55:00,17.15,17.17,17.14,17.16,167612.0,16.1199,16.1387,16.1105,16.1293,167612.0
2024-02-16 14:00:00,17.16,17.16,17.15,17.16,86580.0,16.1293,16.1293,16.1199,16.1293,86580.0
2024-02-16 14:05:00,17.16,17.16,17.14,17.14,165807.0,16.1293,16.1293,16.1105,16.1105,165807.0
2024-02-16 14:10:00,17.14,17.16,17.14,17.16,90174.0,16.1105,16.1293,16.1105,16.1293,90174.0
2024-02-16 14:15:00,17.16,17.17,17.15,17.16,80767.0,16.1293,16.1387,16.1199,16.1293,80767.0
2024-02-16 14:20:00,17.16,17.17,17.15,17.16,128297.0,16.1293,16.1387,16.1199,16.1293,128297.0
2024-02-16 14:25:00,17.17,17.18,17.16,17.16,86089.0,16.1387,16.1481,16.1293,16.1293,86089.0
2024-02-16 14:30:00,17.16,17.17,17.15,17.16,114168.0,16.1293,16.1387,16.1199,16.1293,114168.0
2024-02-16 14:35:00,17.16,17.16,17.14,17.15,68230.0,16.1293,16.1293,16.1105,16.1199,68230.0
2024-02-16 14:40:00,17.16,17.17,17.15,17.16,123912.0,16.1293,16.1387,16.1199,16.1293,123912.0
2024-02-16 14:45:00,17.17,17.17,17.13,17.15,171903.0,16.1387,16.1387,16.1011,16.1199,171903.0
2024-02-16 14:50:00,17.14,17.16,17.14,17.16,146065.0,16.1105,16.1293,16.1105,16.1293,146065.0
2024-02-16 14:55:00,17.15,17.16,17.15,17.16,43763.0,16.1199,16.1293,16.1199,16.1293,43763.0
2024-02-16 15:00:00,17.16,17.17,17.15,17.16,171112.0,16.1293,16.1387,16.1199,16.1293,171112.0
2024-02-16 15:05:00,17.16,17.16,17.15,17.16,82385.0,16.1293,16.1293,16.1199,16.1293,82385.0
2024-02-16 15:10:00,17.16,17.16,17.13,17.14,108059.0,16.1293,16.1293,16.1011,16.1105,108059.0
2024-02-16 15:15:00,17.14,17.15,17.13,17.14,64055.0,16.1105,16.1199,16.1011,16.1105,64055.0
2024-02-16 15:20:00,17.14,17.14,17.12,17.14,115559.0,16.1105,16.1105,16.0917,16.1105,115559.0
2024-02-16 15:25:00,17.14,17.15,17.13,17.14,55324.0,16.1105,16.1199,16.1011,16.1105,55324.0
2024-02-16 15:30:00,17.14,17.16,17.14,17.15,124226.0,16.1105,16.1293,16.1105,16.1199,124226.0
2024-02-16 15:35:00,17.14,17.15,17.13,17.14,186870.0,16.1105,16.1199,16.1011,16.1105,186870.0
2024-02-16 15:40:00,17.13,17.14,17.09,17.11,253317.0,16.1011,16.1105,16.0635,16.0823,253317.0
2024-02-16 15:45:00,17.11,17.11,17.09,17.09,291052.0,16.0823,16.0823,16.0635,16.0635,291052.0
2024-02-16 15:50:00,17.09,17.11,17.07,17.09,597939.0,16.0635,16.0823,16.0447,16.0635,597939.0
2024-02-16 15:55:00,17.08,17.12,17.07,17.12,1347038.0,16.0541,16.0917,16.0447,16.0917,1347038.0
2024-02-20 09:30:00,17.12,17.14,17.03,17.12,340028.0,16.0917,16.1105,16.0071,16.0917,340028.0
2024-02-20 09:35:00,17.11,17.14,17.09,17.11,122496.0,16.0823,16.1105,16.0635,16.0823,122496.0
2024-02-20 09:40:00,17.11,17.15,17.08,17.09,104089.0,16.0823,16.1199,16.0541,16.0635,104089.0
2024-02-20 09:45:00,17.09,17.12,17.07,17.11,66868.0,16.0635,16.0917,16.0447,16.0823,66868.0
2024-02-20 09:50:00,17.11,17.15,17.1,17.14,73013.0,16.0823,16.1199,16.0729,16.1105,73013.0
2024-02-20 09:55:00,17.14,17.15,17.11,17.14,57511.0,16.1105,16.1199,16.0823,16.1105,57511.0
2024-02-20 10:00:00,17.14,17.19,17.14,17.17,161000.0,16.1105,16.1575,16.1105,16.1387,161000.0
2024-02-20 10:05:00,17.16,17.17,17.12,17.16,73456.0,16.1293,16.1387,16.0917,16.1293,73456.0
2024-02-20 10:10:00,17.16,17.18,17.15,17.16,40564.0,16.1293,16.1481,16.1199,16.1293,40564.0
2024-02-20 10:15:00,17.16,17.2,17.15,17.2,64711.0,16.1293,16.1669,16.1199,16.1669,64711.0
2024-02-20 10:20:00,17.2,17.22,17.18,17.2,118306.0,16.1669,16.1857,16.1481,16.1669,118306.0
2024-02-20 10:25:00,17.2,17.22,17.19,17.21,76577.0,16.1669,16.1857,16.1575,16.1763,76577.0
2024-02-20 10:30:00,17.22,17.22,17.17,17.19,122930.0,16.1857,16.1857,16.1387,16.1575,122930.0
2024-02-20 10:35:00,17.18,17.19,17.17,17.19,69843.0,16.1481,16.1575,16.1387,16.1575,69843.0
2024-02-20 10:40:00,17.19,17.2,17.17,17.19,95891.0,16.1575,16.1669,16.1387,16.1575,95891.0
2024-02-20 10:45:00,17.18,17.2,17.16,17.16,102340.0,16.1481,16.1669,16.1293,16.1293,102340.0
2024-02-20 10:50:00,17.16,17.17,17.14,17.14,83655.0,16.1293,16.1387,16.1105,16.1105,83655.0
2024-02-20 10:55:00,17.14,17.15,17.09,17.1,43855.0,16.1105,16.1199,16.0635,16.0729,43855.0
2024-02-20 11:00:00,17.1,17.1,17.07,17.1,88281.0,16.0729,16.0729,16.0447,16.0729,88281.0
2024-02-20 11:05:00,17.1,17.12,17.09,17.1,232663.0,16.0729,16.0917,16.0635,16.0729,232663.0
2024-02-20 11:10:00,17.1,17.1,17.08,17.09,65309.0,16.0729,16.0729,16.0541,16.0635,65309.0
2024-02-20 11:15:00,17.08,17.11,17.07,17.1,114536.0,16.0541,16.0823,16.0447,16.0729,114536.0
2024-02-20 11:20:00,17.11,17.11,17.08,17.08,202534.0,16.0823,16.0823,16.0541,16.0541,202534.0
2024-02-20 11:25:00,17.08,17.1,17.08,17.09,103796.0,16.0541,16.0729,16.0541,16.0635,103796.0
2024-02-20 11:30:00,17.09,17.1,17.07,17.1,98158.0,16.0635,16.0729,16.0447,16.0729,98158.0
2024-02-20 11:35:00,17.09,17.1,17.08,17.09,80559.0,16.0635,16.0729,16.0541,16.0635,80559.0
2024-02-20 11:40:00,17.08,17.1,17.08,17.1,64596.0,16.0541,16.0729,16.0541,16.0729,64596.0
2024-02-20 11:45:00,17.1,17.1,17.08,17.08,43492.0,16.0729,16.0729,16.0541,16.0541,43492.0
2024-02-20 11:50:00,17.09,17.13,17.08,17.12,78821.0,16.0635,16.1011,16.0541,16.0917,78821.0
2024-02-20 11:55:00,17.13,17.13,17.1,17.11,81025.0,16.1011,16.1011,16.0729,16.0823,81025.0
2024-02-20 12:00:00,17.11,17.11,17.08,17.1,76168.0,16.0823,16.0823,16.0541,16.0729,76168.0
2024-02-20 12:05:00,17.09,17.15,17.09,17.14,82028.0,16.0635,16.1199,16.0635,16.1105,82028.0
2024-02-20 12:10:00,17.14,17.14,17.12,17.13,42520.0,16.1105,16.1105,16.0917,16.1011,42520.0
2024-02-20 12:15:00,17.13,17.15,17.12,17.13,67297.0,16.1011,16.1199,16.0917,16.1011,67297.0
2024-02-20 12:20:00,17.14,17.15,17.13,17.14,64888.0,16.1105,16.1199,16.1011,16.1105,64888.0
2024-02-20 12:25:00,17.14,17.14,17.11,17.11,72595.0,16.1105,16.1105,16.0823,16.0823,72595.0
2024-02-20 12:30:00,17.11,17.12,17.1,17.12,57072.0,16.0823,16.0917,16.0729,16.0917,57072.0
2024-02-20 12:35:00,17.12,17.12,17.08,17.09,40853.0,16.0917,16.0917,16.0541,16.0635,40853.0
2024-02-20 12:40:00,17.09,17.09,17.06,17.07,78890.0,16.0635,16.0635,16.0353,16.0447,78890.0
2024-02-20 12:45:00,17.07,17.08,17.06,17.07,51519.0,16.0447,16.0541,16.0353,16.0447,51519.0
2024-02-20 12:50:00,17.07,17.08,17.05,17.07,54283.0,16.0447,16.0541,16.0259,16.0447,54283.0
2024-02-20 12:55:00,17.08,17.1,17.07,17.1,60354.0,16.0541,16.0729,16.0447,16.0729,60354.0
2024-02-20 13:00:00,17.1,17.1,17.09,17.1,27632.0,16.0729,16.0729,16.0635,16.0729,27632.0
2024-02-20 13:05:00,17.09,17.1,17.08,17.1,35370.0,16.0635,16.0729,16.0541,16.0729,35370.0
2024-02-20 13:10:00,17.1,17.1,17.08,17.08,39611.0,16.0729,16.0729,16.0541,16.0541,39611.0
2024-02-20 13:15:00,17.08,17.08,17.05,17.07,63639.0,16.0541,16.0541,16.0259,16.0447,63639.0
2024-02-20 13:20:00,17.07,17.1,17.06,17.1,58237.0,16.0447,16.0729,16.0353,16.0729,58237.0
2024-02-20 13:25:00,17.1,17.1,17.07,17.1,52322.0,16.0729,16.0729,16.0447,16.0729,52322.0
2024-02-20 13:30:00,17.09,17.1,17.0,17.05,474591.0,16.0635,16.0729,15.9789,16.0259,474591.0
2024-02-20 13:35:00,17.05,17.07,17.04,17.07,91381.0,16.0259,16.0447,16.0165,16.0447,91381.0
2024-02-20 13:40:00,17.07,17.07,17.05,17.05,31108.0,16.0447,16.0447,16.0259,16.0259,31108.0
2024-02-20 13:45:00,17.05,17.06,17.04,17.05,52905.0,16.0259,16.0353,16.0165,16.0259,52905.0
2024-02-20 13:50:00,17.04,17.06,17.04,17.04,77989.0,16.0165,16.0353,16.0165,16.0165,77989.0
2024-02-20 13:55:00,17.05,17.05,17.03,17.05,83309.0,16.0259,16.0259,16.0071,16.0259,83309.0
2024-02-20 14:00:00,17.04,17.05,17.03,17.05,47943.0,16.0165,16.0259,16.0071,16.0259,47943.0
2024-02-20 14:05:00,17.05,17.05,17.04,17.05,19359.0,16.0259,16.0259,16.0165,16.0259,19359.0
2024-02-20 14:10:00,17.04,17.05,17.03,17.04,49235.0,16.0165,16.0259,16.0071,16.0165,49235.0
2024-02-20 14:15:00,17.04,17.04,17.02,17.04,78961.0,16.0165,16.0165,15.9977,16.0165,78961.0
2024-02-20 14:20:00,17.04,17.06,17.03,17.06,164538.0,16.0165,16.0353,16.0071,16.0353,164538.0
2024-02-20 14:25:00,17.05,17.06,17.04,17.05,94924.0,16.0259,16.0353,16.0165,16.0259,94924.0
2024-02-20 14:30:00,17.05,17.05,17.04,17.05,29507.0,16.0259,16.0259,16.0165,16.0259,29507.0
2024-02-20 14:35:00,17.05,17.05,17.04,17.04,64133.0,16.0259,16.0259,16.0165,16.0165,64133.0
2024-02-20 14:40:00,17.04,17.05,17.04,17.05,22059.0,16.0165,16.0259,16.0165,16.0259,22059.0
2024-02-20 14:45:00,17.05,17.06,17.04,17.06,43032.0,16.0259,16.0353,16.0165,16.0353,43032.0
2024-02-20 14:50:00,17.06,17.08,17.06,17.07,72762.0,16.0353,16.0541,16.0353,16.0447,72762.0
2024-02-20 14:55:00,17.07,17.08,17.06,17.07,134095.0,16.0447,16.0541,16.0353,16.0447,134095.0
2024-02-20 15:00:00,17.07,17.08,17.07,17.07,31202.0,16.0447,16.0541,16.0447,16.0447,31202.0
2024-02-20 15:05:00,17.08,17.08,17.06,17.07,67844.0,16.0541,16.0541,16.0353,16.0447,67844.0
2024-02-20 15:10:00,17.07,17.07,17.04,17.04,104606.0,16.0447,16.0447,16.0165,16.0165,104606.0
2024-02-20 15:15:00,17.05,17.05,17.04,17.05,38911.0,16.0259,16.0259,16.0165,16.0259,38911.0
2024-02-20 15:20:00,17.04,17.05,17.02,17.03,63134.0,16.0165,16.0259,15.9977,16.0071,63134.0
2024-02-20 15:25:00,17.03,17.05,17.02,17.04,139582.0,16.0071,16.0259,15.9977,16.0165,139582.0
2024-02-20 15:30:00,17.04,17.05,17.01,17.02,267956.0,16.0165,16.0259,15.9883,15.9977,267956.0
2024-02-20 15:35:00,17.01,17.02,17.0,17.01,127133.0,15.9883,15.9977,15.9789,15.9883,127133.0
2024-02-20 15:40:00,17.01,17.02,17.0,17.01,191394.0,15.9883,15.9977,15.9789,15.9883,191394.0
2024-02-20 15:45:00,17.0,17.04,16.99,17.04,360164.0,15.9789,16.0165,15.9695,16.0165,360164.0
2024-02-20 15:50:00,17.04,17.04,17.01,17.03,302943.0,16.0165,16.0165,15.9883,16.0071,302943.0
2024-02-20 15:55:00,17.03,17.06,17.02,17.06,679096.0,16.0071,16.0353,15.9977,16.0353,679096.0
2024-02-21 09:30:00,17.14,17.16,17.1,17.12,198261.0,16.1105,16.1293,16.0729,16.0917,198261.0
2024-02-21 09:35:00,17.11,17.15,17.09,17.14,100947.0,16.0823,16.1199,16.0635,16.1105,100947.0
2024-02-21 09:40:00,17.15,17.22,17.14,17.21,151351.0,16.1199,16.1857,16.1105,16.1763,151351.0
2024-02-21 09:45:00,17.21,17.24,17.2,17.23,160442.0,16.1763,16.2045,16.1669,16.1951,160442.0
2024-02-21 09:50:00,17.23,17.27,17.22,17.23,227712.0,16.1951,16.2327,16.1857,16.1951,227712.0
2024-02-21 09:55:00,17.24,17.24,17.2,17.21,103696.0,16.2045,16.2045,16.1669,16.1763,103696.0
2024-02-21 10:00:00,17.21,17.22,17.18,17.19,84413.0,16.1763,16.1857,16.1481,16.1575,84413.0
2024-02-21 10:05:00,17.19,17.22,17.17,17.2,86564.0,16.1575,16.1857,16.1387,16.1669,86564.0
2024-02-21 10:10:00,17.21,17.21,17.18,17.2,88957.0,16.1763,16.1763,16.1481,16.1669,88957.0
2024-02-21 10:15:00,17.21,17.22,17.19,17.22,103128.0,16.1763,16.1857,16.1575,16.1857,103128.0
2024-02-21 10:20:00,17.21,17.24,17.21,17.21,129003.0,16.1763,16.2045,16.1763,16.1763,129003.0
2024-02-21 10:25:00,17.21,17.25,17.21,17.25,154442.0,16.1763,16.2139,16.1763,16.2139,154442.0
2024-02-21 10:30:00,17.24,17.25,17.22,17.23,168979.0,16.2045,16.2139,16.1857,16.1951,168979.0
2024-02-21 10:35:00,17.23,17.26,17.22,17.26,123613.0,16.1951,16.2233,16.1857,16.2233,123613.0
2024-02-21 10:40:00,17.26,17.27,17.24,17.26,91854.0,16.2233,16.2327,16.2045,16.2233,91854.0
2024-02-21 10:45:00,17.26,17.27,17.24,17.24,62236.0,16.2233,16.2327,16.2045,16.2045,62236.0
2024-02-21 10:50:00,17.25,17.27,17.24,17.26,82084.0,16.2139,16.2327,16.2045,16.2233,82084.0
2024-02-21 10:55:00,17.25,17.26,17.23,17.25,99511.0,16.2139,16.2233,16.1951,16.2139,99511.0
2024-02-21 11:00:00,17.25,17.26,17.24,17.25,44418.0,16.2139,16.2233,16.2045,16.2139,44418.0
2024-02-21 11:05:00,17.24,17.27,17.24,17.27,61471.0,16.2045,16.2327,16.2045,16.2327,61471.0
2024-02-21 11:10:00,17.27,17.27,17.26,17.27,36453.0,16.2327,16.2327,16.2233,16.2327,36453.0
2024-02-21 11:15:00,17.27,17.28,17.25,17.27,113360.0,16.2327,16.2421,16.2139,16.2327,113360.0
2024-02-21 11:20:00,17.27,17.3,17.27,17.3,76493.0,16.2327,16.2609,16.2327,16.2609,76493.0
2024-02-21 11:25:00,17.3,17.3,17.29,17.3,53721.0,16.2609,16.2609,16.2515,16.2609,53721.0
2024-02-21 11:30:00,17.3,17.3,17.28,17.29,133108.0,16.2609,16.2609,16.2421,16.2515,133108.0
2024-02-21 11:35:00,17.29,17.3,17.29,17.3,36801.0,16.2515,16.2609,16.2515,16.2609,36801.0
2024-02-21 11:40:00,17.3,17.32,17.29,17.32,127632.0,16.2609,16.2797,16.2515,16.2797,127632.0
2024-02-21 11:45:00,17.32,17.33,17.3,17.32,131580.0,16.2797,16.2891,16.2609,16.2797,131580.0
2024-02-21 11:50:00,17.32,17.33,17.31,17.32,116855.0,16.2797,16.2891,16.2703,16.2797,116855.0
2024-02-21 11:55:00,17.32,17.34,17.32,17.34,73873.0,16.2797,16.2985,16.2797,16.2985,73873.0
2024-02-21 12:00:00,17.34,17.37,17.34,17.37,121409.0,16.2985,16.3267,16.2985,16.3267,121409.0
2024-02-21 12:05:00,17.37,17.38,17.36,17.38,65956.0,16.3267,16.3361,16.3173,16.3361,65956.0
2024-02-21 12:10:00,17.38,17.38,17.36,17.38,116239.0,16.3361,16.3361,16.3173,16.3361,116239.0
2024-02-21 12:15:00,17.38,17.39,17.37,17.38,99089.0,16.3361,16.3455,16.3267,16.3361,99089.0
2024-02-21 12:20:00,17.38,17.39,17.37,17.39,75947.0,16.3361,16.3455,16.3267,16.3455,75947.0
2024-02-21 12:25:00,17.38,17.39,17.37,17.37,83612.0,16.3361,16.3455,16.3267,16.3267,83612.0
2024-02-21 12:30:00,17.38,17.38,17.36,17.38,91991.0,16.3361,16.3361,16.3173,16.3361,91991.0
2024-02-21 12:35:00,17.37,17.38,17.36,17.36,74869.0,16.3267,16.3361,16.3173,16.3173,74869.0
2024-02-21 12:40:00,17.37,17.37,17.34,17.35,94325.0,16.3267,16.3267,16.2985,16.3079,94325.0
2024-02-21 12:45:00,17.35,17.37,17.35,17.36,62243.0,16.3079,16.3267,16.3079,16.3173,62243.0
2024-02-21 12:50:00,17.36,17.37,17.36,17.37,61805.0,16.3173,16.3267,16.3173,16.3267,61805.0
2024-02-21 12:55:00,17.37,17.38,17.36,17.37,45237.0,16.3267,16.3361,16.3173,16.3267,45237.0
2024-02-21 13:00:00,17.38,17.38,17.34,17.35,77156.0,16.3361,16.3361,16.2985,16.3079,77156.0
2024-02-21 13:05:00,17.35,17.37,17.34,17.37,139801.0,16.3079,16.3267,16.2985,16.3267,139801.0
2024-02-21 13:10:00,17.36,17.38,17.36,17.38,29255.0,16.3173,16.3361,16.3173,16.3361,29255.0
2024-02-21 13:15:00,17.38,17.38,17.36,17.37,47241.0,16.3361,16.3361,16.3173,16.3267,47241.0
2024-02-21 13:20:00,17.37,17.38,17.35,17.38,129091.0,16.3267,16.3361,16.3079,16.3361,129091.0
2024-02-21 13:25:00,17.37,17.39,17.37,17.39,88788.0,16.3267,16.3455,16.3267,16.3455,88788.0
2024-02-21 13:30:00,17.39,17.39,17.38,17.39,37628.0,16.3455,16.3455,16.3361,16.3455,37628.0
2024-02-21 13:35:00,17.38,17.39,17.37,17.38,70691.0,16.3361,16.3455,16.3267,16.3361,70691.0
2024-02-21 13:40:00,17.37,17.39,17.37,17.37,93522.0,16.3267,16.3455,16.3267,16.3267,93522.0
2024-02-21 13:45:00,17.37,17.4,17.37,17.39,133727.0,16.3267,16.3549,16.3267,16.3455,133727.0
2024-02-21 13:50:00,17.39,17.4,17.38,17.39,71756.0,16.3455,16.3549,16.3361,16.3455,71756.0
2024-02-21 13:55:00,17.39,17.4,17.38,17.39,45973.0,16.3455,16.3549,16.3361,16.3455,45973.0
2024-02-21 14:00:00,17.39,17.41,17.38,17.41,73824.0,16.3455,16.3643,16.3361,16.3643,73824.0
2024-02-21 14:05:00,17.4,17.41,17.39,17.39,97246.0,16.3549,16.3643,16.3455,16.3455,97246.0
2024-02-21 14:10:00,17.4,17.4,17.39,17.39,34441.0,16.3549,16.3549,16.3455,16.3455,34441.0
2024-02-21 14:15:00,17.39,17.41,17.38,17.39,125923.0,16.3455,16.3643,16.3361,16.3455,125923.0
2024-02-21 14:20:00,17.39,17.41,17.39,17.4,90450.0,16.3455,16.3643,16.3455,16.3549,90450.0
2024-02-21 14:25:00,17.39,17.42,17.38,17.41,124623.0,16.3455,16.3737,16.3361,16.3643,124623.0
2024-02-21 14:30:00,17.41,17.41,17.39,17.4,34684.0,16.3643,16.3643,16.3455,16.3549,34684.0
2024-02-21 14:35:00,17.39,17.41,17.39,17.39,56597.0,16.3455,16.3643,16.3455,16.3455,56597.0
2024-02-21 14:40:00,17.39,17.41,17.39,17.41,90746.0,16.3455,16.3643,16.3455,16.3643,90746.0
2024-02-21 14:45:00,17.41,17.42,17.4,17.41,95465.0,16.3643,16.3737,16.3549,16.3643,95465.0
2024-02-21 14:50:00,17.41,17.42,17.41,17.41,40502.0,16.3643,16.3737,16.3643,16.3643,40502.0
2024-02-21 14:55:00,17.42,17.43,17.41,17.43,46806.0,16.3737,16.3831,16.3643,16.3831,46806.0
2024-02-21 15:00:00,17.42,17.43,17.4,17.4,128647.0,16.3737,16.3831,16.3549,16.3549,128647.0
2024-02-21 15:05:00,17.4,17.4,17.37,17.37,86148.0,16.3549,16.3549,16.3267,16.3267,86148.0
2024-02-21 15:10:00,17.38,17.38,17.36,17.37,91601.0,16.3361,16.3361,16.3173,16.3267,91601.0
2024-02-21 15:15:00,17.37,17.38,17.35,17.37,81278.0,16.3267,16.3361,16.3079,16.3267,81278.0
2024-02-21 15:20:00,17.37,17.37,17.34,17.35,187688.0,16.3267,16.3267,16.2985,16.3079,187688.0
2024-02-21 15:25:00,17.35,17.37,17.35,17.37,92740.0,16.3079,16.3267,16.3079,16.3267,92740.0
2024-02-21 15:30:00,17.37,17.38,17.36,17.38,181081.0,16.3267,16.3361,16.3173,16.3361,181081.0
2024-02-21 15:35:00,17.38,17.39,17.37,17.39,153077.0,16.3361,16.3455,16.3267,16.3455,153077.0
2024-02-21 15:40:00,17.38,17.4,17.38,17.39,170840.0,16.3361,16.3549,16.3361,16.3455,170840.0
2024-02-21 15:45:00,17.4,17.4,17.37,17.38,304842.0,16.3549,16.3549,16.3267,16.3361,304842.0
2024-02-21 15:50:00,17.39,17.42,17.38,17.41,382986.0,16.3455,16.3737,16.3361,16.3643,382986.0
2024-02-21 15:55:00,17.41,17.44,17.41,17.43,916326.0,16.3643,16.3925,16.3643,16.3831,916326.0
2024-02-22 09:30:00,17.25,17.33,17.15,17.23,425579.0,16.2139,16.2891,16.1199,16.1951,425579.0
2024-02-22 09:35:00,17.24,17.25,17.21,17.23,91688.0,16.2045,16.2139,16.1763,16.1951,91688.0
2024-02-22 09:40:00,17.23,17.24,17.2,17.21,121925.0,16.1951,16.2045,16.1669,16.1763,121925.0
2024-02-22 09:45:00,17.22,17.24,17.21,17.23,165445.0,16.1857,16.2045,16.1763,16.1951,165445.0
2024-02-22 09:50:00,17.23,17.23,17.19,17.21,127585.0,16.1951,16.1951,16.1575,16.1763,127585.0
2024-02-22 09:55:00,17.2,17.23,17.19,17.21,129547.0,16.1669,16.1951,16.1575,16.1763,129547.0
2024-02-22 10:00:00,17.21,17.23,17.2,17.22,150108.0,16.1763,16.1951,16.1669,16.1857,150108.0
2024-02-22 10:05:00,17.22,17.22,17.14,17.14,79133.0,16.1857,16.1857,16.1105,16.1105,79133.0
2024-02-22 10:10:00,17.14,17.18,17.13,17.17,125942.0,16.1105,16.1481,16.1011,16.1387,125942.0
2024-02-22 10:15:00,17.18,17.21,17.16,17.16,113373.0,16.1481,16.1763,16.1293,16.1293,113373.0
2024-02-22 10:20:00,17.16,17.2,17.16,17.2,99133.0,16.1293,16.1669,16.1293,16.1669,99133.0
2024-02-22 10:25:00,17.2,17.21,17.17,17.19,94556.0,16.1669,16.1763,16.1387,16.1575,94556.0
2024-02-22 10:30:00,17.2,17.2,17.17,17.2,116924.0,16.1669,16.1669,16.1387,16.1669,116924.0
2024-02-22 10:35:00,17.2,17.21,17.19,17.2,49196.0,16.1669,16.1763,16.1575,16.1669,49196.0
2024-02-22 10:40:00,17.19,17.21,17.18,17.19,89483.0,16.1575,16.1763,16.1481,16.1575,89483.0
2024-02-22 10:45:00,17.19,17.21,17.17,17.19,101135.0,16.1575,16.1763,16.1387,16.1575,101135.0
2024-02-22 10:50:00,17.19,17.19,17.17,17.18,50816.0,16.1575,16.1575,16.1387,16.1481,50816.0
2024-02-22 10:55:00,17.18,17.2,17.17,17.2,86396.0,16.1481,16.1669,16.1387,16.1669,86396.0
2024-02-22 11:00:00,17.2,17.22,17.18,17.2,121573.0,16.1669,16.1857,16.1481,16.1669,121573.0
2024-02-22 11:05:00,17.2,17.21,17.19,17.21,41073.0,16.1669,16.1763,16.1575,16.1763,41073.0
2024-02-22 11:10:00,17.2,17.23,17.19,17.23,123239.0,16.1669,16.1951,16.1575,16.1951,123239.0
2024-02-22 11:15:00,17.22,17.23,17.21,17.22,86114.0,16.1857,16.1951,16.1763,16.1857,86114.0
2024-02-22 11:20:00,17.22,17.22,17.19,17.19,59649.0,16.1857,16.1857,16.1575,16.1575,59649.0
2024-02-22 11:25:00,17.19,17.21,17.18,17.21,96442.0,16.1575,16.1763,16.1481,16.1763,96442.0
2024-02-22 11:30:00,17.21,17.22,17.2,17.21,58854.0,16.1763,16.1857,16.1669,16.1763,58854.0
2024-02-22 11:35:00,17.21,17.22,17.2,17.21,74863.0,16.1763,16.1857,16.1669,16.1763,74863.0
2024-02-22 11:40:00,17.21,17.22,17.2,17.21,53958.0,16.1763,16.1857,16.1669,16.1763,53958.0
2024-02-22 11:45:00,17.21,17.22,17.19,17.2,132995.0,16.1763,16.1857,16.1575,16.1669,132995.0
2024-02-22 11:50:00,17.2,17.23,17.19,17.23,96792.0,16.1669,16.1951,16.1575,16.1951,96792.0
2024-02-22 11:55:00,17.23,17.24,17.22,17.23,95562.0,16.1951,16.2045,16.1857,16.1951,95562.0
2024-02-22 12:00:00,17.23,17.24,17.22,17.23,79375.0,16.1951,16.2045,16.1857,16.1951,79375.0
2024-02-22 12:05:00,17.24,17.24,17.23,17.23,33446.0,16.2045,16.2045,16.1951,16.1951,33446.0
2024-02-22 12:10:00,17.23,17.24,17.22,17.23,69368.0,16.1951,16.2045,16.1857,16.1951,69368.0
2024-02-22 12:15:00,17.23,17.25,17.21,17.24,75918.0,16.1951,16.2139,16.1763,16.2045,75918.0
2024-02-22 12:20:00,17.24,17.27,17.23,17.27,102997.0,16.2045,16.2327,16.1951,16.2327,102997.0
2024-02-22 12:25:00,17.27,17.28,17.26,17.28,45909.0,16.2327,16.2421,16.2233,16.2421,45909.0
2024-02-22 12:30:00,17.28,17.28,17.27,17.27,62923.0,16.2421,16.2421,16.2327,16.2327,62923.0
2024-02-22 12:35:00,17.27,17.28,17.26,17.27,84770.0,16.2327,16.2421,16.2233,16.2327,84770.0
2024-02-22 12:40:00,17.28,17.28,17.27,17.27,35375.0,16.2421,16.2421,16.2327,16.2327,35375.0
2024-02-22 12:45:00,17.27,17.28,17.26,17.28,78060.0,16.2327,16.2421,16.2233,16.2421,78060.0
2024-02-22 12:50:00,17.28,17.29,17.27,17.29,44041.0,16.2421,16.2515,16.2327,16.2515,44041.0
2024-02-22 12:55:00,17.29,17.3,17.28,17.29,73473.0,16.2515,16.2609,16.2421,16.2515,73473.0
2024-02-22 13:00:00,17.28,17.29,17.28,17.28,88570.0,16.2421,16.2515,16.2421,16.2421,88570.0
2024-02-22 13:05:00,17.28,17.3,17.28,17.3,146101.0,16.2421,16.2609,16.2421,16.2609,146101.0
2024-02-22 13:10:00,17.3,17.3,17.28,17.29,99426.0,16.2609,16.2609,16.2421,16.2515,99426.0
2024-02-22 13:15:00,17.28,17.29,17.27,17.29,70405.0,16.2421,16.2515,16.2327,16.2515,70405.0
2024-02-22 13:20:00,17.29,17.29,17.27,17.29,153267.0,16.2515,16.2515,16.2327,16.2515,153267.0
2024-02-22 13:25:00,17.29,17.3,17.28,17.3,70360.0,16.2515,16.2609,16.2421,16.2609,70360.0
2024-02-22 13:30:00,17.3,17.3,17.28,17.29,76625.0,16.2609,16.2609,16.2421,16.2515,76625.0
2024-02-22 13:35:00,17.29,17.3,17.28,17.3,81040.0,16.2515,16.2609,16.2421,16.2609,81040.0
2024-02-22 13:40:00,17.3,17.3,17.27,17.27,118845.0,16.2609,16.2609,16.2327,16.2327,118845.0
2024-02-22 13:45:00,17.27,17.28,17.26,17.27,75916.0,16.2327,16.2421,16.2233,16.2327,75916.0
2024-02-22 13:50:00,17.27,17.28,17.26,17.27,100424.0,16.2327,16.2421,16.2233,16.2327,100424.0
2024-02-22 13:55:00,17.27,17.28,17.26,17.26,53919.0,16.2327,16.2421,16.2233,16.2233,53919.0
2024-02-22 14:00:00,17.26,17.29,17.26,17.28,122918.0,16.2233,16.2515,16.2233,16.2421,122918.0
2024-02-22 14:05:00,17.28,17.28,17.27,17.28,35821.0,16.2421,16.2421,16.2327,16.2421,35821.0
2024-02-22 14:10:00,17.28,17.28,17.25,17.27,141425.0,16.2421,16.2421,16.2139,16.2327,141425.0
2024-02-22 14:15:00,17.27,17.27,17.26,17.27,69332.0,16.2327,16.2327,16.2233,16.2327,69332.0
2024-02-22 14:20:00,17.27,17.28,17.26,17.27,213579.0,16.2327,16.2421,16.2233,16.2327,213579.0
2024-02-22 14:25:00,17.27,17.28,17.26,17.28,107730.0,16.2327,16.2421,16.2233,16.2421,107730.0
2024-02-22 14:30:00,17.28,17.28,17.24,17.25,201281.0,16.2421,16.2421,16.2045,16.2139,201281.0
2024-02-22 14:35:00,17.25,17.25,17.23,17.23,204002.0,16.2139,16.2139,16.1951,16.1951,204002.0
2024-02-22 14:40:00,17.23,17.25,17.23,17.24,94615.0,16.1951,16.2139,16.1951,16.2045,94615.0
2024-02-22 14:45:00,17.24,17.25,17.22,17.22,66949.0,16.2045,16.2139,16.1857,16.1857,66949.0
2024-02-22 14:50:00,17.23,17.24,17.22,17.23,120450.0,16.1951,16.2045,16.1857,16.1951,120450.0
2024-02-22 14:55:00,17.22,17.23,17.2,17.2,92761.0,16.1857,16.1951,16.1669,16.1669,92761.0
2024-02-22 15:00:00,17.2,17.22,17.2,17.21,143244.0,16.1669,16.1857,16.1669,16.1763,143244.0
2024-02-22 15:05:00,17.21,17.22,17.19,17.2,84028.0,16.1763,16.1857,16.1575,16.1669,84028.0
2024-02-22 15:10:00,17.2,17.2,17.19,17.2,68835.0,16.1669,16.1669,16.1575,16.1669,68835.0
2024-02-22 15:15:00,17.19,17.21,17.19,17.19,172965.0,16.1575,16.1763,16.1575,16.1575,172965.0
2024-02-22 15:20:00,17.2,17.21,17.19,17.21,95529.0,16.1669,16.1763,16.1575,16.1763,95529.0
2024-02-22 15:25:00,17.21,17.22,17.2,17.21,121480.0,16.1763,16.1857,16.1669,16.1763,121480.0
2024-02-22 15:30:00,17.21,17.22,17.2,17.21,157201.0,16.1763,16.1857,16.1669,16.1763,157201.0
2024-02-22 15:35:00,17.21,17.22,17.2,17.21,128960.0,16.1763,16.1857,16.1669,16.1763,128960.0
2024-02-22 15:40:00,17.21,17.22,17.2,17.2,136712.0,16.1763,16.1857,16.1669,16.1669,136712.0
2024-02-22 15:45:00,17.2,17.21,17.19,17.21,263336.0,16.1669,16.1763,16.1575,16.1763,263336.0
2024-02-22 15:50:00,17.21,17.24,17.19,17.23,602807.0,16.1763,16.2045,16.1575,16.1951,602807.0
2024-02-22 15:55:00,17.23,17.27,17.23,17.27,1277980.0,16.1951,16.2327,16.1951,16.2327,1277980.0
2024-02-23 09:30:00,17.2,17.25,17.17,17.17,159631.0,16.1669,16.2139,16.1387,16.1387,159631.0
2024-02-23 09:35:00,17.18,17.2,17.17,17.2,107674.0,16.1481,16.1669,16.1387,16.1669,107674.0
2024-02-23 09:40:00,17.2,17.22,17.17,17.21,106856.0,16.1669,16.1857,16.1387,16.1763,106856.0
2024-02-23 09:45:00,17.21,17.24,17.2,17.24,102141.0,16.1763,16.2045,16.1669,16.2045,102141.0
2024-02-23 09:50:00,17.23,17.23,17.19,17.23,70991.0,16.1951,16.1951,16.1575,16.1951,70991.0
2024-02-23 09:55:00,17.23,17.25,17.21,17.23,157785.0,16.1951,16.2139,16.1763,16.1951,157785.0
2024-02-23 10:00:00,17.23,17.27,17.23,17.27,173925.0,16.1951,16.2327,16.1951,16.2327,173925.0
2024-02-23 10:05:00,17.28,17.3,17.26,17.3,130227.0,16.2421,16.2609,16.2233,16.2609,130227.0
2024-02-23 10:10:00,17.29,17.3,17.28,17.3,60948.0,16.2515,16.2609,16.2421,16.2609,60948.0
2024-02-23 10:15:00,17.29,17.31,17.27,17.3,36954.0,16.2515,16.2703,16.2327,16.2609,36954.0
2024-02-23 10:20:00,17.3,17.33,17.3,17.33,29894.0,16.2609,16.2891,16.2609,16.2891,29894.0
2024-02-23 10:25:00,17.32,17.33,17.31,17.32,51112.0,16.2797,16.2891,16.2703,16.2797,51112.0
2024-02-23 10:30:00,17.32,17.32,17.3,17.32,61713.0,16.2797,16.2797,16.2609,16.2797,61713.0
2024-02-23 10:35:00,17.32,17.35,17.31,17.32,51618.0,16.2797,16.3079,16.2703,16.2797,51618.0
2024-02-23 10:40:00,17.32,17.35,17.32,17.34,86005.0,16.2797,16.3079,16.2797,16.2985,86005.0
2024-02-23 10:45:00,17.34,17.35,17.32,17.34,113927.0,16.2985,16.3079,16.2797,16.2985,113927.0
2024-02-23 10:50:00,17.34,17.36,17.34,17.36,30238.0,16.2985,16.3173,16.2985,16.3173,30238.0
2024-02-23 10:55:00,17.35,17.36,17.33,17.36,81213.0,16.3079,16.3173,16.2891,16.3173,81213.0
2024-02-23 11:00:00,17.36,17.36,17.32,17.32,68064.0,16.3173,16.3173,16.2797,16.2797,68064.0
2024-02-23 11:05:00,17.33,17.35,17.32,17.33,68822.0,16.2891,16.3079,16.2797,16.2891,68822.0
2024-02-23 11:10:00,17.34,17.34,17.3,17.3,74318.0,16.2985,16.2985,16.2609,16.2609,74318.0
2024-02-23 11:15:00,17.31,17.31,17.29,17.31,58792.0,16.2703,16.2703,16.2515,16.2703,58792.0
2024-02-23 11:20:00,17.3,17.31,17.3,17.3,68441.0,16.2609,16.2703,16.2609,16.2609,68441.0
2024-02-23 11:25:00,17.3,17.32,17.29,17.32,89355.0,16.2609,16.2797,16.2515,16.2797,89355.0
2024-02-23 11:30:00,17.32,17.32,17.29,17.29,47518.0,16.2797,16.2797,16.2515,16.2515,47518.0
2024-02-23 11:35:00,17.29,17.32,17.29,17.32,70205.0,16.2515,16.2797,16.2515,16.2797,70205.0
2024-02-23 11:40:00,17.32,17.33,17.28,17.29,89598.0,16.2797,16.2891,16.2421,16.2515,89598.0
2024-02-23 11:45:00,17.29,17.29,17.27,17.29,37775.0,16.2515,16.2515,16.2327,16.2515,37775.0
2024-02-23 11:50:00,17.29,17.29,17.26,17.28,42343.0,16.2515,16.2515,16.2233,16.2421,42343.0
2024-02-23 11:55:00,17.27,17.28,17.26,17.27,80416.0,16.2327,16.2421,16.2233,16.2327,80416.0
2024-02-23 12:00:00,17.27,17.28,17.26,17.28,35979.0,16.2327,16.2421,16.2233,16.2421,35979.0
2024-02-23 12:05:00,17.28,17.29,17.27,17.28,55641.0,16.2421,16.2515,16.2327,16.2421,55641.0
2024-02-23 12:10:00,17.28,17.28,17.26,17.28,104486.0,16.2421,16.2421,16.2233,16.2421,104486.0
2024-02-23 12:15:00,17.27,17.28,17.26,17.27,77172.0,16.2327,16.2421,16.2233,16.2327,77172.0
2024-02-23 12:20:00,17.27,17.27,17.25,17.26,73901.0,16.2327,16.2327,16.2139,16.2233,73901.0
2024-02-23 12:25:00,17.26,17.27,17.24,17.24,47561.0,16.2233,16.2327,16.2045,16.2045,47561.0
2024-02-23 12:30:00,17.25,17.25,17.24,17.25,40776.0,16.2139,16.2139,16.2045,16.2139,40776.0
2024-02-23 12:35:00,17.25,17.25,17.23,17.23,56272.0,16.2139,16.2139,16.1951,16.1951,56272.0
2024-02-23 12:40:00,17.23,17.24,17.19,17.23,411277.0,16.1951,16.2045,16.1575,16.1951,411277.0
2024-02-23 12:45:00,17.23,17.23,17.21,17.23,43388.0,16.1951,16.1951,16.1763,16.1951,43388.0
2024-02-23 12:50:00,17.22,17.23,17.21,17.23,217407.0,16.1857,16.1951,16.1763,16.1951,217407.0
2024-02-23 12:55:00,17.23,17.24,17.22,17.23,62697.0,16.1951,16.2045,16.1857,16.1951,62697.0
2024-02-23 13:00:00,17.24,17.24,17.23,17.23,31056.0,16.2045,16.2045,16.1951,16.1951,31056.0
2024-02-23 13:05:00,17.23,17.24,17.22,17.22,29634.0,16.1951,16.2045,16.1857,16.1857,29634.0
2024-02-23 13:10:00,17.23,17.25,17.22,17.25,176207.0,16.1951,16.2139,16.1857,16.2139,176207.0
2024-02-23 13:15:00,17.25,17.26,17.24,17.26,26054.0,16.2139,16.2233,16.2045,16.2233,26054.0
2024-02-23 13:20:00,17.26,17.26,17.24,17.25,41606.0,16.2233,16.2233,16.2045,16.2139,41606.0
2024-02-23 13:25:00,17.24,17.26,17.24,17.26,80771.0,16.2045,16.2233,16.2045,16.2233,80771.0
2024-02-23 13:30:00,17.26,17.27,17.25,17.26,48251.0,16.2233,16.2327,16.2139,16.2233,48251.0
2024-02-23 13:35:00,17.26,17.27,17.25,17.27,26697.0,16.2233,16.2327,16.2139,16.2327,26697.0
2024-02-23 13:40:00,17.27,17.28,17.26,17.28,24931.0,16.2327,16.2421,16.2233,16.2421,24931.0
2024-02-23 13:45:00,17.28,17.28,17.26,17.27,54469.0,16.2421,16.2421,16.2233,16.2327,54469.0
2024-02-23 13:50:00,17.28,17.28,17.26,17.28,30135.0,16.2421,16.2421,16.2233,16.2421,30135.0
2024-02-23 13:55:00,17.28,17.28,17.27,17.28,24024.0,16.2421,16.2421,16.2327,16.2421,24024.0
2024-02-23 14:00:00,17.28,17.29,17.27,17.29,32526.0,16.2421,16.2515,16.2327,16.2515,32526.0
2024-02-23 14:05:00,17.29,17.3,17.28,17.3,33036.0,16.2515,16.2609,16.2421,16.2609,33036.0
2024-02-23 14:10:00,17.3,17.32,17.29,17.32,62633.0,16.2609,16.2797,16.2515,16.2797,62633.0
2024-02-23 14:15:00,17.32,17.32,17.3,17.3,78579.0,16.2797,16.2797,16.2609,16.2609,78579.0
2024-02-23 14:20:00,17.3,17.31,17.29,17.29,67919.0,16.2609,16.2703,16.2515,16.2515,67919.0
2024-02-23 14:25:00,17.3,17.31,17.28,17.29,51900.0,16.2609,16.2703,16.2421,16.2515,51900.0
2024-02-23 14:30:00,17.29,17.3,17.28,17.29,84851.0,16.2515,16.2609,16.2421,16.2515,84851.0
2024-02-23 14:35:00,17.29,17.3,17.27,17.29,111171.0,16.2515,16.2609,16.2327,16.2515,111171.0
2024-02-23 14:40:00,17.3,17.3,17.29,17.3,19669.0,16.2609,16.2609,16.2515,16.2609,19669.0
2024-02-23 14:45:00,17.3,17.3,17.28,17.29,88018.0,16.2609,16.2609,16.2421,16.2515,88018.0
2024-02-23 14:50:00,17.28,17.29,17.27,17.28,53488.0,16.2421,16.2515,16.2327,16.2421,53488.0
2024-02-23 14:55:00,17.28,17.3,17.28,17.29,38221.0,16.2421,16.2609,16.2421,16.2515,38221.0
2024-02-23 15:00:00,17.3,17.3,17.29,17.3,32561.0,16.2609,16.2609,16.2515,16.2609,32561.0
2024-02-23 15:05:00,17.3,17.3,17.29,17.3,53146.0,16.2609,16.2609,16.2515,16.2609,53146.0
2024-02-23 15:10:00,17.3,17.3,17.28,17.28,72721.0,16.2609,16.2609,16.2421,16.2421,72721.0
2024-02-23 15:15:00,17.28,17.29,17.27,17.29,50584.0,16.2421,16.2515,16.2327,16.2515,50584.0
2024-02-23 15:20:00,17.29,17.29,17.27,17.28,50273.0,16.2515,16.2515,16.2327,16.2421,50273.0
2024-02-23 15:25:00,17.28,17.28,17.26,17.28,81721.0,16.2421,16.2421,16.2233,16.2421,81721.0
2024-02-23 15:30:00,17.27,17.28,17.26,17.27,148092.0,16.2327,16.2421,16.2233,16.2327,148092.0
2024-02-23 15:35:00,17.27,17.27,17.26,17.27,34173.0,16.2327,16.2327,16.2233,16.2327,34173.0
2024-02-23 15:40:00,17.26,17.27,17.26,17.27,65144.0,16.2233,16.2327,16.2233,16.2327,65144.0
2024-02-23 15:45:00,17.26,17.27,17.26,17.27,106009.0,16.2233,16.2327,16.2233,16.2327,106009.0
2024-02-23 15:50:00,17.27,17.29,17.25,17.27,479874.0,16.2327,16.2515,16.2139,16.2327,479874.0
2024-02-23 15:55:00,17.27,17.27,17.25,17.25,592029.0,16.2327,16.2327,16.2139,16.2139,592029.0
2024-02-26 09:30:00,17.2,17.2,17.11,17.19,229844.0,16.1669,16.1669,16.0823,16.1575,229844.0
2024-02-26 09:35:00,17.19,17.21,17.15,17.16,108177.0,16.1575,16.1763,16.1199,16.1293,108177.0
2024-02-26 09:40:00,17.16,17.23,17.15,17.22,78545.0,16.1293,16.1951,16.1199,16.1857,78545.0
2024-02-26 09:45:00,17.22,17.26,17.22,17.25,119994.0,16.1857,16.2233,16.1857,16.2139,119994.0
2024-02-26 09:50:00,17.25,17.27,17.24,17.26,127604.0,16.2139,16.2327,16.2045,16.2233,127604.0
2024-02-26 09:55:00,17.26,17.31,17.25,17.3,175954.0,16.2233,16.2703,16.2139,16.2609,175954.0
2024-02-26 10:00:00,17.3,17.32,17.28,17.29,96163.0,16.2609,16.2797,16.2421,16.2515,96163.0
2024-02-26 10:05:00,17.29,17.3,17.25,17.26,98809.0,16.2515,16.2609,16.2139,16.2233,98809.0
2024-02-26 10:10:00,17.27,17.27,17.23,17.26,65047.0,16.2327,16.2327,16.1951,16.2233,65047.0
2024-02-26 10:15:00,17.26,17.26,17.21,17.21,48353.0,16.2233,16.2233,16.1763,16.1763,48353.0
2024-02-26 10:20:00,17.21,17.22,17.2,17.21,54064.0,16.1763,16.1857,16.1669,16.1763,54064.0
2024-02-26 10:25:00,17.21,17.23,17.2,17.22,31854.0,16.1763,16.1951,16.1669,16.1857,31854.0
2024-02-26 10:30:00,17.23,17.23,17.2,17.2,82911.0,16.1951,16.1951,16.1669,16.1669,82911.0
2024-02-26 10:35:00,17.2,17.22,17.19,17.21,39126.0,16.1669,16.1857,16.1575,16.1763,39126.0
2024-02-26 10:40:00,17.22,17.23,17.2,17.21,33425.0,16.1857,16.1951,16.1669,16.1763,33425.0
2024-02-26 10:45:00,17.2,17.21,17.2,17.21,22908.0,16.1669,16.1763,16.1669,16.1763,22908.0
2024-02-26 10:50:00,17.21,17.21,17.2,17.21,32251.0,16.1763,16.1763,16.1669,16.1763,32251.0
2024-02-26 10:55:00,17.21,17.21,17.19,17.21,30665.0,16.1763,16.1763,16.1575,16.1763,30665.0
2024-02-26 11:00:00,17.2,17.21,17.2,17.21,30628.0,16.1669,16.1763,16.1669,16.1763,30628.0
2024-02-26 11:05:00,17.21,17.23,17.2,17.21,95764.0,16.1763,16.1951,16.1669,16.1763,95764.0
2024-02-26 11:10:00,17.21,17.22,17.2,17.21,60798.0,16.1763,16.1857,16.1669,16.1763,60798.0
2024-02-26 11:15:00,17.21,17.22,17.21,17.22,22420.0,16.1763,16.1857,16.1763,16.1857,22420.0
2024-02-26 11:20:00,17.21,17.22,17.21,17.21,24178.0,16.1763,16.1857,16.1763,16.1763,24178.0
2024-02-26 11:25:00,17.21,17.22,17.21,17.21,24855.0,16.1763,16.1857,16.1763,16.1763,24855.0
2024-02-26 11:30:00,17.21,17.22,17.21,17.21,38168.0,16.1763,16.1857,16.1763,16.1763,38168.0
2024-02-26 11:35:00,17.21,17.22,17.2,17.2,119652.0,16.1763,16.1857,16.1669,16.1669,119652.0
2024-02-26 11:40:00,17.21,17.21,17.19,17.19,43868.0,16.1763,16.1763,16.1575,16.1575,43868.0
2024-02-26 11:45:00,17.19,17.19,17.18,17.19,38955.0,16.1575,16.1575,16.1481,16.1575,38955.0
2024-02-26 11:50:00,17.19,17.19,17.16,17.18,101854.0,16.1575,16.1575,16.1293,16.1481,101854.0
2024-02-26 11:55:00,17.18,17.19,17.17,17.18,34926.0,16.1481,16.1575,16.1387,16.1481,34926.0
2024-02-26 12:00:00,17.18,17.18,17.15,17.16,39373.0,16.1481,16.1481,16.1199,16.1293,39373.0
2024-02-26 12:05:00,17.16,17.17,17.15,17.16,33541.0,16.1293,16.1387,16.1199,16.1293,33541.0
2024-02-26 12:10:00,17.15,17.16,17.15,17.16,16629.0,16.1199,16.1293,16.1199,16.1293,16629.0
2024-02-26 12:15:00,17.16,17.16,17.15,17.16,14379.0,16.1293,16.1293,16.1199,16.1293,14379.0
2024-02-26 12:20:00,17.16,17.17,17.15,17.16,65536.0,16.1293,16.1387,16.1199,16.1293,65536.0
2024-02-26 12:25:00,17.16,17.17,17.16,17.17,36423.0,16.1293,16.1387,16.1293,16.1387,36423.0
2024-02-26 12:30:00,17.16,17.17,17.15,17.15,64362.0,16.1293,16.1387,16.1199,16.1199,64362.0
2024-02-26 12:35:00,17.16,17.16,17.15,17.16,18668.0,16.1293,16.1293,16.1199,16.1293,18668.0
2024-02-26 12:40:00,17.15,17.16,17.15,17.16,28109.0,16.1199,16.1293,16.1199,16.1293,28109.0
2024-02-26 12:45:00,17.15,17.17,17.15,17.17,36412.0,16.1199,16.1387,16.1199,16.1387,36412.0
2024-02-26 12:50:00,17.17,17.17,17.16,17.16,20981.0,16.1387,16.1387,16.1293,16.1293,20981.0
2024-02-26 12:55:00,17.16,17.17,17.16,17.16,28257.0,16.1293,16.1387,16.1293,16.1293,28257.0
2024-02-26 13:00:00,17.16,17.18,17.16,17.18,53311.0,16.1293,16.1481,16.1293,16.1481,53311.0
2024-02-26 13:05:00,17.18,17.18,17.17,17.18,13211.0,16.1481,16.1481,16.1387,16.1481,13211.0
2024-02-26 13:10:00,17.18,17.18,17.17,17.18,12308.0,16.1481,16.1481,16.1387,16.1481,12308.0
2024-02-26 13:15:00,17.18,17.18,17.17,17.18,16931.0,16.1481,16.1481,16.1387,16.1481,16931.0
2024-02-26 13:20:00,17.17,17.18,17.14,17.14,83914.0,16.1387,16.1481,16.1105,16.1105,83914.0
2024-02-26 13:25:00,17.14,17.15,17.13,17.14,65453.0,16.1105,16.1199,16.1011,16.1105,65453.0
2024-02-26 13:30:00,17.14,17.15,17.12,17.12,60927.0,16.1105,16.1199,16.0917,16.0917,60927.0
2024-02-26 13:35:00,17.13,17.13,17.12,17.13,22342.0,16.1011,16.1011,16.0917,16.1011,22342.0
2024-02-26 13:40:00,17.13,17.14,17.12,17.14,24381.0,16.1011,16.1105,16.0917,16.1105,24381.0
2024-02-26 13:45:00,17.14,17.14,17.12,17.12,33793.0,16.1105,16.1105,16.0917,16.0917,33793.0
2024-02-26 13:50:00,17.13,17.13,17.12,17.13,20391.0,16.1011,16.1011,16.0917,16.1011,20391.0
2024-02-26 13:55:00,17.13,17.13,17.12,17.13,19807.0,16.1011,16.1011,16.0917,16.1011,19807.0
2024-02-26 14:00:00,17.13,17.13,17.12,17.13,31189.0,16.1011,16.1011,16.0917,16.1011,31189.0
2024-02-26 14:05:00,17.13,17.14,17.12,17.13,62465.0,16.1011,16.1105,16.0917,16.1011,62465.0
2024-02-26 14:10:00,17.13,17.13,17.1,17.11,123085.0,16.1011,16.1011,16.0729,16.0823,123085.0
2024-02-26 14:15:00,17.11,17.11,17.09,17.1,31833.0,16.0823,16.0823,16.0635,16.0729,31833.0
2024-02-26 14:20:00,17.1,17.1,17.09,17.09,25845.0,16.0729,16.0729,16.0635,16.0635,25845.0
2024-02-26 14:25:00,17.1,17.11,17.09,17.1,48472.0,16.0729,16.0823,16.0635,16.0729,48472.0
2024-02-26 14:30:00,17.11,17.12,17.1,17.11,57079.0,16.0823,16.0917,16.0729,16.0823,57079.0
2024-02-26 14:35:00,17.11,17.12,17.1,17.11,66188.0,16.0823,16.0917,16.0729,16.0823,66188.0
2024-02-26 14:40:00,17.11,17.11,17.1,17.1,17836.0,16.0823,16.0823,16.0729,16.0729,17836.0
2024-02-26 14:45:00,17.1,17.12,17.1,17.11,84994.0,16.0729,16.0917,16.0729,16.0823,84994.0
2024-02-26 14:50:00,17.11,17.12,17.1,17.11,37936.0,16.0823,16.0917,16.0729,16.0823,37936.0
2024-02-26 14:55:00,17.12,17.12,17.11,17.12,34391.0,16.0917,16.0917,16.0823,16.0917,34391.0
2024-02-26 15:00:00,17.12,17.13,17.11,17.13,94469.0,16.0917,16.1011,16.0823,16.1011,94469.0
2024-02-26 15:05:00,17.13,17.13,17.12,17.13,30968.0,16.1011,16.1011,16.0917,16.1011,30968.0
2024-02-26 15:10:00,17.12,17.13,17.12,17.13,70027.0,16.0917,16.1011,16.0917,16.1011,70027.0
2024-02-26 15:15:00,17.13,17.13,17.11,17.12,124566.0,16.1011,16.1011,16.0823,16.0917,124566.0
2024-02-26 15:20:00,17.13,17.14,17.12,17.14,76098.0,16.1011,16.1105,16.0917,16.1105,76098.0
2024-02-26 15:25:00,17.14,17.14,17.13,17.14,50912.0,16.1105,16.1105,16.1011,16.1105,50912.0
2024-02-26 15:30:00,17.13,17.14,17.12,17.12,101027.0,16.1011,16.1105,16.0917,16.0917,101027.0
2024-02-26 15:35:00,17.13,17.13,17.12,17.13,53458.0,16.1011,16.1011,16.0917,16.1011,53458.0
2024-02-26 15:40:00,17.13,17.13,17.12,17.13,36548.0,16.1011,16.1011,16.0917,16.1011,36548.0
2024-02-26 15:45:00,17.13,17.14,17.12,17.14,235488.0,16.1011,16.1105,16.0917,16.1105,235488.0
2024-02-26 15:50:00,17.13,17.14,17.1,17.12,478633.0,16.1011,16.1105,16.0729,16.0917,478633.0
2024-02-26 15:55:00,17.12,17.13,17.11,17.12,448477.0,16.0917,16.1011,16.0823,16.0917,448477.0
2024-02-27 09:30:00,17.21,17.23,17.14,17.14,213981.0,16.1763,16.1951,16.1105,16.1105,213981.0
2024-02-27 09:35:00,17.14,17.19,17.14,17.18,165682.0,16.1105,16.1575,16.1105,16.1481,165682.0
2024-02-27 09:40:00,17.18,17.21,17.17,17.2,266305.0,16.1481,16.1763,16.1387,16.1669,266305.0
2024-02-27 09:45:00,17.21,17.22,17.18,17.2,149351.0,16.1763,16.1857,16.1481,16.1669,149351.0
2024-02-27 09:50:00,17.2,17.21,17.16,17.18,138910.0,16.1669,16.1763,16.1293,16.1481,138910.0
2024-02-27 09:55:00,17.18,17.21,17.17,17.2,103491.0,16.1481,16.1763,16.1387,16.1669,103491.0
2024-02-27 10:00:00,17.2,17.21,17.16,17.19,144402.0,16.1669,16.1763,16.1293,16.1575,144402.0
2024-02-27 10:05:00,17.19,17.2,17.17,17.18,62432.0,16.1575,16.1669,16.1387,16.1481,62432.0
2024-02-27 10:10:00,17.18,17.19,17.17,17.18,36516.0,16.1481,16.1575,16.1387,16.1481,36516.0
2024-02-27 10:15:00,17.17,17.19,17.12,17.12,97348.0,16.1387,16.1575,16.0917,16.0917,97348.0
2024-02-27 10:20:00,17.12,17.13,17.09,17.1,150985.0,16.0917,16.1011,16.0635,16.0729,150985.0
2024-02-27 10:25:00,17.1,17.13,17.09,17.1,204123.0,16.0729,16.1011,16.0635,16.0729,204123.0
2024-02-27 10:30:00,17.09,17.11,17.08,17.11,251664.0,16.0635,16.0823,16.0541,16.0823,251664.0
2024-02-27 10:35:00,17.11,17.11,17.07,17.09,120542.0,16.0823,16.0823,16.0447,16.0635,120542.0
2024-02-27 10:40:00,17.09,17.11,17.07,17.07,88291.0,16.0635,16.0823,16.0447,16.0447,88291.0
2024-02-27 10:45:00,17.07,17.08,17.05,17.07,101312.0,16.0447,16.0541,16.0259,16.0447,101312.0
2024-02-27 10:50:00,17.07,17.08,17.05,17.05,53612.0,16.0447,16.0541,16.0259,16.0259,53612.0
2024-02-27 10:55:00,17.06,17.08,17.05,17.07,105869.0,16.0353,16.0541,16.0259,16.0447,105869.0
2024-02-27 11:00:00,17.07,17.08,17.06,17.07,134472.0,16.0447,16.0541,16.0353,16.0447,134472.0
2024-02-27 11:05:00,17.07,17.09,17.06,17.07,186677.0,16.0447,16.0635,16.0353,16.0447,186677.0
2024-02-27 11:10:00,17.07,17.08,17.07,17.07,39506.0,16.0447,16.0541,16.0447,16.0447,39506.0
2024-02-27 11:15:00,17.07,17.08,17.05,17.05,124744.0,16.0447,16.0541,16.0259,16.0259,124744.0
2024-02-27 11:20:00,17.06,17.08,17.06,17.08,84397.0,16.0353,16.0541,16.0353,16.0541,84397.0
2024-02-27 11:25:00,17.08,17.08,17.06,17.07,154567.0,16.0541,16.0541,16.0353,16.0447,154567.0
2024-02-27 11:30:00,17.07,17.08,17.07,17.07,58634.0,16.0447,16.0541,16.0447,16.0447,58634.0
2024-02-27 11:35:00,17.07,17.1,17.07,17.1,104041.0,16.0447,16.0729,16.0447,16.0729,104041.0
2024-02-27 11:40:00,17.09,17.1,17.08,17.09,59850.0,16.0635,16.0729,16.0541,16.0635,59850.0
2024-02-27 11:45:00,17.08,17.1,17.08,17.09,115454.0,16.0541,16.0729,16.0541,16.0635,115454.0
2024-02-27 11:50:00,17.09,17.1,17.08,17.09,42859.0,16.0635,16.0729,16.0541,16.0635,42859.0
2024-02-27 11:55:00,17.08,17.09,17.07,17.07,76597.0,16.0541,16.0635,16.0447,16.0447,76597.0
2024-02-27 12:00:00,17.07,17.1,17.07,17.09,84088.0,16.0447,16.0729,16.0447,16.0635,84088.0
2024-02-27 12:05:00,17.08,17.09,17.07,17.08,89047.0,16.0541,16.0635,16.0447,16.0541,89047.0
2024-02-27 12:10:00,17.08,17.08,17.06,17.06,57010.0,16.0541,16.0541,16.0353,16.0353,57010.0
2024-02-27 12:15:00,17.07,17.08,17.06,17.07,47567.0,16.0447,16.0541,16.0353,16.0447,47567.0
2024-02-27 12:20:00,17.07,17.09,17.07,17.09,53632.0,16.0447,16.0635,16.0447,16.0635,53632.0
2024-02-27 12:25:00,17.09,17.09,17.07,17.07,35213.0,16.0635,16.0635,16.0447,16.0447,35213.0
2024-02-27 12:30:00,17.07,17.09,17.06,17.09,124052.0,16.0447,16.0635,16.0353,16.0635,124052.0
2024-02-27 12:35:00,17.09,17.1,17.09,17.1,23865.0,16.0635,16.0729,16.0635,16.0729,23865.0
2024-02-27 12:40:00,17.1,17.1,17.09,17.1,29112.0,16.0729,16.0729,16.0635,16.0729,29112.0
2024-02-27 12:45:00,17.1,17.1,17.09,17.09,38236.0,16.0729,16.0729,16.0635,16.0635,38236.0
2024-02-27 12:50:00,17.1,17.12,17.09,17.12,107062.0,16.0729,16.0917,16.0635,16.0917,107062.0
2024-02-27 12:55:00,17.12,17.13,17.11,17.12,73015.0,16.0917,16.1011,16.0823,16.0917,73015.0
2024-02-27 13:00:00,17.12,17.14,17.12,17.14,55288.0,16.0917,16.1105,16.0917,16.1105,55288.0
2024-02-27 13:05:00,17.14,17.15,17.13,17.14,69987.0,16.1105,16.1199,16.1011,16.1105,69987.0
2024-02-27 13:10:00,17.14,17.15,17.12,17.12,52864.0,16.1105,16.1199,16.0917,16.0917,52864.0
2024-02-27 13:15:00,17.13,17.13,17.12,17.13,40516.0,16.1011,16.1011,16.0917,16.1011,40516.0
2024-02-27 13:20:00,17.13,17.15,17.12,17.13,95580.0,16.1011,16.1199,16.0917,16.1011,95580.0
2024-02-27 13:25:00,17.13,17.14,17.12,17.13,62486.0,16.1011,16.1105,16.0917,16.1011,62486.0
2024-02-27 13:30:00,17.13,17.14,17.11,17.14,119171.0,16.1011,16.1105,16.0823,16.1105,119171.0
2024-02-27 13:35:00,17.14,17.16,17.13,17.16,102789.0,16.1105,16.1293,16.1011,16.1293,102789.0
2024-02-27 13:40:00,17.16,17.16,17.15,17.16,37847.0,16.1293,16.1293,16.1199,16.1293,37847.0
2024-02-27 13:45:00,17.16,17.16,17.14,17.14,88847.0,16.1293,16.1293,16.1105,16.1105,88847.0
2024-02-27 13:50:00,17.14,17.15,17.14,17.14,49548.0,16.1105,16.1199,16.1105,16.1105,49548.0
2024-02-27 13:55:00,17.14,17.16,17.14,17.15,106921.0,16.1105,16.1293,16.1105,16.1199,106921.0
2024-02-27 14:00:00,17.14,17.15,17.14,17.14,24597.0,16.1105,16.1199,16.1105,16.1105,24597.0
2024-02-27 14:05:00,17.14,17.15,17.13,17.14,70019.0,16.1105,16.1199,16.1011,16.1105,70019.0
2024-02-27 14:10:00,17.13,17.14,17.13,17.14,86289.0,16.1011,16.1105,16.1011,16.1105,86289.0
2024-02-27 14:15:00,17.14,17.15,17.13,17.14,162212.0,16.1105,16.1199,16.1011,16.1105,162212.0
2024-02-27 14:20:00,17.13,17.14,17.1,17.11,124342.0,16.1011,16.1105,16.0729,16.0823,124342.0
2024-02-27 14:25:00,17.11,17.11,17.1,17.1,95969.0,16.0823,16.0823,16.0729,16.0729,95969.0
2024-02-27 14:30:00,17.11,17.11,17.09,17.1,102370.0,16.0823,16.0823,16.0635,16.0729,102370.0
2024-02-27 14:35:00,17.1,17.12,17.09,17.12,92807.0,16.0729,16.0917,16.0635,16.0917,92807.0
2024-02-27 14:40:00,17.12,17.12,17.1,17.11,64675.0,16.0917,16.0917,16.0729,16.0823,64675.0
2024-02-27 14:45:00,17.11,17.11,17.1,17.11,39414.0,16.0823,16.0823,16.0729,16.0823,39414.0
2024-02-27 14:50:00,17.11,17.11,17.09,17.1,50405.0,16.0823,16.0823,16.0635,16.0729,50405.0
2024-02-27 14:55:00,17.1,17.11,17.09,17.11,76197.0,16.0729,16.0823,16.0635,16.0823,76197.0
2024-02-27 15:00:00,17.11,17.13,17.09,17.13,163438.0,16.0823,16.1011,16.0635,16.1011,163438.0
2024-02-27 15:05:00,17.13,17.13,17.12,17.12,66889.0,16.1011,16.1011,16.0917,16.0917,66889.0
2024-02-27 15:10:00,17.13,17.13,17.12,17.13,55825.0,16.1011,16.1011,16.0917,16.1011,55825.0
2024-02-27 15:15:00,17.13,17.13,17.11,17.12,74008.0,16.1011,16.1011,16.0823,16.0917,74008.0
2024-02-27 15:20:00,17.12,17.12,17.1,17.12,127406.0,16.0917,16.0917,16.0729,16.0917,127406.0
2024-02-27 15:25:00,17.12,17.12,17.11,17.12,49769.0,16.0917,16.0917,16.0823,16.0917,49769.0
2024-02-27 15:30:00,17.12,17.13,17.11,17.13,111927.0,16.0917,16.1011,16.0823,16.1011,111927.0
2024-02-27 15:35:00,17.13,17.14,17.12,17.14,75275.0,16.1011,16.1105,16.0917,16.1105,75275.0
2024-02-27 15:40:00,17.13,17.15,17.13,17.14,126271.0,16.1011,16.1199,16.1011,16.1105,126271.0
2024-02-27 15:45:00,17.15,17.15,17.14,17.14,194713.0,16.1199,16.1199,16.1105,16.1105,194713.0
2024-02-27 15:50:00,17.14,17.16,17.14,17.16,313519.0,16.1105,16.1293,16.1105,16.1293,313519.0
2024-02-27 15:55:00,17.16,17.18,17.15,17.18,940746.0,16.1293,16.1481,16.1199,16.1481,940746.0
2024-02-28 09:30:00,17.19,17.19,17.1,17.14,218119.0,16.1575,16.1575,16.0729,16.1105,218119.0
2024-02-28 09:35:00,17.14,17.16,17.12,17.13,77931.0,16.1105,16.1293,16.0917,16.1011,77931.0
2024-02-28 09:40:00,17.14,17.19,17.13,17.19,124965.0,16.1105,16.1575,16.1011,16.1575,124965.0
2024-02-28 09:45:00,17.19,17.24,17.18,17.23,230098.0,16.1575,16.2045,16.1481,16.1951,230098.0
2024-02-28 09:50:00,17.22,17.26,17.21,17.22,116750.0,16.1857,16.2233,16.1763,16.1857,116750.0
2024-02-28 09:55:00,17.22,17.23,17.19,17.21,121834.0,16.1857,16.1951,16.1575,16.1763,121834.0
2024-02-28 10:00:00,17.21,17.25,17.21,17.23,133790.0,16.1763,16.2139,16.1763,16.1951,133790.0
2024-02-28 10:05:00,17.23,17.26,17.21,17.22,126428.0,16.1951,16.2233,16.1763,16.1857,126428.0
2024-02-28 10:10:00,17.22,17.23,17.19,17.2,145595.0,16.1857,16.1951,16.1575,16.1669,145595.0
2024-02-28 10:15:00,17.19,17.2,17.14,17.15,129224.0,16.1575,16.1669,16.1105,16.1199,129224.0
2024-02-28 10:20:00,17.14,17.16,17.14,17.15,67921.0,16.1105,16.1293,16.1105,16.1199,67921.0
2024-02-28 10:25:00,17.16,17.16,17.15,17.15,46370.0,16.1293,16.1293,16.1199,16.1199,46370.0
2024-02-28 10:30:00,17.16,17.16,17.14,17.16,117379.0,16.1293,16.1293,16.1105,16.1293,117379.0
2024-02-28 10:35:00,17.16,17.16,17.13,17.15,102978.0,16.1293,16.1293,16.1011,16.1199,102978.0
2024-02-28 10:40:00,17.14,17.16,17.14,17.14,65728.0,16.1105,16.1293,16.1105,16.1105,65728.0
2024-02-28 10:45:00,17.14,17.16,17.13,17.16,112508.0,16.1105,16.1293,16.1011,16.1293,112508.0
2024-02-28 10:50:00,17.16,17.16,17.14,17.14,58072.0,16.1293,16.1293,16.1105,16.1105,58072.0
2024-02-28 10:55:00,17.14,17.15,17.13,17.15,82580.0,16.1105,16.1199,16.1011,16.1199,82580.0
2024-02-28 11:00:00,17.15,17.15,17.13,17.14,88228.0,16.1199,16.1199,16.1011,16.1105,88228.0
2024-02-28 11:05:00,17.14,17.15,17.12,17.12,115209.0,16.1105,16.1199,16.0917,16.0917,115209.0
2024-02-28 11:10:00,17.12,17.12,17.1,17.11,84124.0,16.0917,16.0917,16.0729,16.0823,84124.0
2024-02-28 11:15:00,17.1,17.1,17.06,17.08,158061.0,16.0729,16.0729,16.0353,16.0541,158061.0
2024-02-28 11:20:00,17.08,17.08,17.05,17.05,255682.0,16.0541,16.0541,16.0259,16.0259,255682.0
2024-02-28 11:25:00,17.05,17.06,17.02,17.04,313675.0,16.0259,16.0353,15.9977,16.0165,313675.0
2024-02-28 11:30:00,17.04,17.04,17.02,17.03,63213.0,16.0165,16.0165,15.9977,16.0071,63213.0
2024-02-28 11:35:00,17.03,17.06,17.02,17.05,67628.0,16.0071,16.0353,15.9977,16.0259,67628.0
2024-02-28 11:40:00,17.06,17.07,17.05,17.07,116302.0,16.0353,16.0447,16.0259,16.0447,116302.0
2024-02-28 11:45:00,17.07,17.09,17.06,17.07,77867.0,16.0447,16.0635,16.0353,16.0447,77867.0
2024-02-28 11:50:00,17.07,17.1,17.07,17.09,164432.0,16.0447,16.0729,16.0447,16.0635,164432.0
2024-02-28 11:55:00,17.1,17.12,17.08,17.11,90574.0,16.0729,16.0917,16.0541,16.0823,90574.0
2024-02-28 12:00:00,17.12,17.12,17.11,17.12,36977.0,16.0917,16.0917,16.0823,16.0917,36977.0
2024-02-28 12:05:00,17.12,17.15,17.11,17.14,152371.0,16.0917,16.1199,16.0823,16.1105,152371.0
2024-02-28 12:10:00,17.13,17.17,17.13,17.16,142512.0,16.1011,16.1387,16.1011,16.1293,142512.0
2024-02-28 12:15:00,17.16,17.16,17.13,17.13,69845.0,16.1293,16.1293,16.1011,16.1011,69845.0
2024-02-28 12:20:00,17.14,17.14,17.12,17.12,40367.0,16.1105,16.1105,16.0917,16.0917,40367.0
2024-02-28 12:25:00,17.12,17.14,17.12,17.14,70123.0,16.0917,16.1105,16.0917,16.1105,70123.0
2024-02-28 12:30:00,17.14,17.14,17.11,17.13,69548.0,16.1105,16.1105,16.0823,16.1011,69548.0
2024-02-28 12:35:00,17.13,17.14,17.12,17.13,28013.0,16.1011,16.1105,16.0917,16.1011,28013.0
2024-02-28 12:40:00,17.13,17.14,17.12,17.14,41108.0,16.1011,16.1105,16.0917,16.1105,41108.0
2024-02-28 12:45:00,17.14,17.14,17.12,17.14,50195.0,16.1105,16.1105,16.0917,16.1105,50195.0
2024-02-28 12:50:00,17.14,17.15,17.13,17.14,181329.0,16.1105,16.1199,16.1011,16.1105,181329.0
2024-02-28 12:55:00,17.14,17.15,17.14,17.15,39490.0,16.1105,16.1199,16.1105,16.1199,39490.0
2024-02-28 13:00:00,17.14,17.15,17.14,17.14,35770.0,16.1105,16.1199,16.1105,16.1105,35770.0
2024-02-28 13:05:00,17.14,17.16,17.14,17.16,43646.0,16.1105,16.1293,16.1105,16.1293,43646.0
2024-02-28 13:10:00,17.16,17.17,17.15,17.16,92659.0,16.1293,16.1387,16.1199,16.1293,92659.0
2024-02-28 13:15:00,17.16,17.17,17.15,17.16,53014.0,16.1293,16.1387,16.1199,16.1293,53014.0
2024-02-28 13:20:00,17.16,17.16,17.14,17.14,32642.0,16.1293,16.1293,16.1105,16.1105,32642.0
2024-02-28 13:25:00,17.14,17.15,17.14,17.14,16141.0,16.1105,16.1199,16.1105,16.1105,16141.0
2024-02-28 13:30:00,17.15,17.15,17.13,17.14,93809.0,16.1199,16.1199,16.1011,16.1105,93809.0
2024-02-28 13:35:00,17.14,17.15,17.13,17.14,33392.0,16.1105,16.1199,16.1011,16.1105,33392.0
2024-02-28 13:40:00,17.14,17.15,17.13,17.14,39885.0,16.1105,16.1199,16.1011,16.1105,39885.0
2024-02-28 13:45:00,17.14,17.14,17.12,17.13,48107.0,16.1105,16.1105,16.0917,16.1011,48107.0
2024-02-28 13:50:00,17.14,17.14,17.13,17.13,35884.0,16.1105,16.1105,16.1011,16.1011,35884.0
2024-02-28 13:55:00,17.14,17.14,17.12,17.13,60455.0,16.1105,16.1105,16.0917,16.1011,60455.0
2024-02-28 14:00:00,17.13,17.13,17.12,17.13,30185.0,16.1011,16.1011,16.0917,16.1011,30185.0
2024-02-28 14:05:00,17.13,17.13,17.12,17.12,25235.0,16.1011,16.1011,16.0917,16.0917,25235.0
2024-02-28 14:10:00,17.13,17.13,17.12,17.12,110678.0,16.1011,16.1011,16.0917,16.0917,110678.0
2024-02-28 14:15:00,17.13,17.15,17.12,17.15,53580.0,16.1011,16.1199,16.0917,16.1199,53580.0
2024-02-28 14:20:00,17.14,17.15,17.14,17.14,37059.0,16.1105,16.1199,16.1105,16.1105,37059.0
2024-02-28 14:25:00,17.15,17.15,17.14,17.14,36548.0,16.1199,16.1199,16.1105,16.1105,36548.0
2024-02-28 14:30:00,17.14,17.14,17.13,17.14,48939.0,16.1105,16.1105,16.1011,16.1105,48939.0
2024-02-28 14:35:00,17.14,17.14,17.13,17.14,44869.0,16.1105,16.1105,16.1011,16.1105,44869.0
2024-02-28 14:40:00,17.14,17.15,17.13,17.15,94493.0,16.1105,16.1199,16.1011,16.1199,94493.0
2024-02-28 14:45:00,17.15,17.15,17.14,17.14,36165.0,16.1199,16.1199,16.1105,16.1105,36165.0
2024-02-28 14:50:00,17.14,17.15,17.14,17.14,45131.0,16.1105,16.1199,16.1105,16.1105,45131.0
2024-02-28 14:55:00,17.14,17.15,17.14,17.14,44508.0,16.1105,16.1199,16.1105,16.1105,44508.0
2024-02-28 15:00:00,17.14,17.15,17.14,17.14,53003.0,16.1105,16.1199,16.1105,16.1105,53003.0
2024-02-28 15:05:00,17.14,17.15,17.13,17.14,67355.0,16.1105,16.1199,16.1011,16.1105,67355.0
2024-02-28 15:10:00,17.13,17.16,17.13,17.14,121207.0,16.1011,16.1293,16.1011,16.1105,121207.0
2024-02-28 15:15:00,17.14,17.15,17.14,17.14,32650.0,16.1105,16.1199,16.1105,16.1105,32650.0
2024-02-28 15:20:00,17.14,17.15,17.13,17.13,65827.0,16.1105,16.1199,16.1011,16.1011,65827.0
2024-02-28 15:25:00,17.13,17.14,17.12,17.13,119381.0,16.1011,16.1105,16.0917,16.1011,119381.0
2024-02-28 15:30:00,17.13,17.13,17.12,17.12,32677.0,16.1011,16.1011,16.0917,16.0917,32677.0
2024-02-28 15:35:00,17.13,17.13,17.11,17.11,85099.0,16.1011,16.1011,16.0823,16.0823,85099.0
2024-02-28 15:40:00,17.11,17.12,17.1,17.12,150876.0,16.0823,16.0917,16.0729,16.0917,150876.0
2024-02-28 15:45:00,17.12,17.12,17.11,17.12,122327.0,16.0917,16.0917,16.0823,16.0917,122327.0
2024-02-28 15:50:00,17.11,17.13,17.11,17.13,390363.0,16.0823,16.1011,16.0823,16.1011,390363.0
2024-02-28 15:55:00,17.13,17.16,17.12,17.15,730941.0,16.1011,16.1293,16.0917,16.1199,730941.0
2024-02-29 09:30:00,17.24,17.36,17.18,17.35,388928.0,16.2045,16.3173,16.1481,16.3079,388928.0
2024-02-29 09:35:00,17.35,17.36,17.29,17.35,86430.0,16.3079,16.3173,16.2515,16.3079,86430.0
2024-02-29 09:40:00,17.36,17.4,17.34,17.34,264114.0,16.3173,16.3549,16.2985,16.2985,264114.0
2024-02-29 09:45:00,17.35,17.35,17.31,17.35,137090.0,16.3079,16.3079,16.2703,16.3079,137090.0
2024-02-29 09:50:00,17.35,17.4,17.33,17.34,250873.0,16.3079,16.3549,16.2891,16.2985,250873.0
2024-02-29 09:55:00,17.34,17.35,17.32,17.34,70780.0,16.2985,16.3079,16.2797,16.2985,70780.0
2024-02-29 10:00:00,17.34,17.37,17.32,17.36,152390.0,16.2985,16.3267,16.2797,16.3173,152390.0
2024-02-29 10:05:00,17.37,17.4,17.36,17.39,114665.0,16.3267,16.3549,16.3173,16.3455,114665.0
2024-02-29 10:10:00,17.39,17.39,17.35,17.37,130226.0,16.3455,16.3455,16.3079,16.3267,130226.0
2024-02-29 10:15:00,17.37,17.37,17.35,17.37,71176.0,16.3267,16.3267,16.3079,16.3267,71176.0
2024-02-29 10:20:00,17.37,17.38,17.34,17.36,85667.0,16.3267,16.3361,16.2985,16.3173,85667.0
2024-02-29 10:25:00,17.36,17.38,17.34,17.38,110181.0,16.3173,16.3361,16.2985,16.3361,110181.0
2024-02-29 10:30:00,17.38,17.4,17.36,17.36,152147.0,16.3361,16.3549,16.3173,16.3173,152147.0
2024-02-29 10:35:00,17.37,17.37,17.33,17.34,70998.0,16.3267,16.3267,16.2891,16.2985,70998.0
2024-02-29 10:40:00,17.33,17.37,17.32,17.36,136423.0,16.2891,16.3267,16.2797,16.3173,136423.0
2024-02-29 10:45:00,17.36,17.39,17.35,17.39,71464.0,16.3173,16.3455,16.3079,16.3455,71464.0
2024-02-29 10:50:00,17.39,17.4,17.38,17.39,80239.0,16.3455,16.3549,16.3361,16.3455,80239.0
2024-02-29 10:55:00,17.39,17.42,17.38,17.41,191900.0,16.3455,16.3737,16.3361,16.3643,191900.0
2024-02-29 11:00:00,17.41,17.42,17.4,17.4,82526.0,16.3643,16.3737,16.3549,16.3549,82526.0
2024-02-29 11:05:00,17.4,17.42,17.4,17.41,89606.0,16.3549,16.3737,16.3549,16.3643,89606.0
2024-02-29 11:10:00,17.41,17.41,17.38,17.39,73118.0,16.3643,16.3643,16.3361,16.3455,73118.0
2024-02-29 11:15:00,17.39,17.39,17.37,17.38,66498.0,16.3455,16.3455,16.3267,16.3361,66498.0
2024-02-29 11:20:00,17.38,17.38,17.37,17.38,30109.0,16.3361,16.3361,16.3267,16.3361,30109.0
2024-02-29 11:25:00,17.37,17.41,17.37,17.39,230315.0,16.3267,16.3643,16.3267,16.3455,230315.0
2024-02-29 11:30:00,17.39,17.4,17.37,17.38,58813.0,16.3455,16.3549,16.3267,16.3361,58813.0
2024-02-29 11:35:00,17.38,17.4,17.36,17.37,72304.0,16.3361,16.3549,16.3173,16.3267,72304.0
2024-02-29 11:40:00,17.37,17.39,17.35,17.39,41329.0,16.3267,16.3455,16.3079,16.3455,41329.0
2024-02-29 11:45:00,17.39,17.39,17.37,17.39,45384.0,16.3455,16.3455,16.3267,16.3455,45384.0
2024-02-29 11:50:00,17.39,17.4,17.38,17.39,37060.0,16.3455,16.3549,16.3361,16.3455,37060.0
2024-02-29 11:55:00,17.39,17.4,17.38,17.39,33303.0,16.3455,16.3549,16.3361,16.3455,33303.0
2024-02-29 12:00:00,17.39,17.41,17.39,17.39,72238.0,16.3455,16.3643,16.3455,16.3455,72238.0
2024-02-29 12:05:00,17.39,17.4,17.38,17.38,36268.0,16.3455,16.3549,16.3361,16.3361,36268.0
2024-02-29 12:10:00,17.38,17.4,17.37,17.39,106168.0,16.3361,16.3549,16.3267,16.3455,106168.0
2024-02-29 12:15:00,17.39,17.39,17.37,17.38,83799.0,16.3455,16.3455,16.3267,16.3361,83799.0
2024-02-29 12:20:00,17.38,17.39,17.37,17.38,55215.0,16.3361,16.3455,16.3267,16.3361,55215.0
2024-02-29 12:25:00,17.38,17.39,17.37,17.38,42459.0,16.3361,16.3455,16.3267,16.3361,42459.0
2024-02-29 12:30:00,17.38,17.38,17.36,17.37,42939.0,16.3361,16.3361,16.3173,16.3267,42939.0
2024-02-29 12:35:00,17.36,17.38,17.36,17.38,49525.0,16.3173,16.3361,16.3173,16.3361,49525.0
2024-02-29 12:40:00,17.38,17.39,17.37,17.39,64041.0,16.3361,16.3455,16.3267,16.3455,64041.0
2024-02-29 12:45:00,17.39,17.4,17.38,17.39,31679.0,16.3455,16.3549,16.3361,16.3455,31679.0
2024-02-29 12:50:00,17.4,17.4,17.39,17.4,11157.0,16.3549,16.3549,16.3455,16.3549,11157.0
2024-02-29 12:55:00,17.4,17.41,17.39,17.4,63789.0,16.3549,16.3643,16.3455,16.3549,63789.0
2024-02-29 13:00:00,17.39,17.4,17.39,17.39,18546.0,16.3455,16.3549,16.3455,16.3455,18546.0
2024-02-29 13:05:00,17.39,17.4,17.38,17.39,64882.0,16.3455,16.3549,16.3361,16.3455,64882.0
2024-02-29 13:10:00,17.39,17.4,17.39,17.39,9811.0,16.3455,16.3549,16.3455,16.3455,9811.0
2024-02-29 13:15:00,17.39,17.42,17.39,17.4,138257.0,16.3455,16.3737,16.3455,16.3549,138257.0
2024-02-29 13:20:00,17.4,17.42,17.4,17.41,95455.0,16.3549,16.3737,16.3549,16.3643,95455.0
2024-02-29 13:25:00,17.41,17.41,17.39,17.4,67456.0,16.3643,16.3643,16.3455,16.3549,67456.0
2024-02-29 13:30:00,17.39,17.42,17.39,17.42,91032.0,16.3455,16.3737,16.3455,16.3737,91032.0
2024-02-29 13:35:00,17.42,17.42,17.41,17.42,17719.0,16.3737,16.3737,16.3643,16.3737,17719.0
2024-02-29 13:40:00,17.41,17.42,17.41,17.41,31261.0,16.3643,16.3737,16.3643,16.3643,31261.0
2024-02-29 13:45:00,17.42,17.42,17.41,17.41,42002.0,16.3737,16.3737,16.3643,16.3643,42002.0
2024-02-29 13:50:00,17.41,17.43,17.41,17.43,67936.0,16.3643,16.3831,16.3643,16.3831,67936.0
2024-02-29 13:55:00,17.43,17.44,17.42,17.44,31517.0,16.3831,16.3925,16.3737,16.3925,31517.0
2024-02-29 14:00:00,17.44,17.44,17.43,17.44,35725.0,16.3925,16.3925,16.3831,16.3925,35725.0
2024-02-29 14:05:00,17.44,17.44,17.43,17.44,43116.0,16.3925,16.3925,16.3831,16.3925,43116.0
2024-02-29 14:10:00,17.44,17.44,17.41,17.42,116698.0,16.3925,16.3925,16.3643,16.3737,116698.0
2024-02-29 14:15:00,17.42,17.43,17.41,17.43,60236.0,16.3737,16.3831,16.3643,16.3831,60236.0
2024-02-29 14:20:00,17.43,17.44,17.42,17.43,124493.0,16.3831,16.3925,16.3737,16.3831,124493.0
2024-02-29 14:25:00,17.43,17.43,17.4,17.41,48489.0,16.3831,16.3831,16.3549,16.3643,48489.0
2024-02-29 14:30:00,17.41,17.43,17.41,17.42,57950.0,16.3643,16.3831,16.3643,16.3737,57950.0
2024-02-29 14:35:00,17.42,17.42,17.39,17.39,38203.0,16.3737,16.3737,16.3455,16.3455,38203.0
2024-02-29 14:40:00,17.39,17.4,17.38,17.39,41913.0,16.3455,16.3549,16.3361,16.3455,41913.0
2024-02-29 14:45:00,17.39,17.39,17.37,17.38,50164.0,16.3455,16.3455,16.3267,16.3361,50164.0
2024-02-29 14:50:00,17.37,17.38,17.36,17.36,56176.0,16.3267,16.3361,16.3173,16.3173,56176.0
2024-02-29 14:55:00,17.36,17.38,17.36,17.38,76195.0,16.3173,16.3361,16.3173,16.3361,76195.0
2024-02-29 15:00:00,17.38,17.38,17.37,17.38,39113.0,16.3361,16.3361,16.3267,16.3361,39113.0
2024-02-29 15:05:00,17.38,17.38,17.37,17.38,46504.0,16.3361,16.3361,16.3267,16.3361,46504.0
2024-02-29 15:10:00,17.38,17.38,17.36,17.37,56217.0,16.3361,16.3361,16.3173,16.3267,56217.0
2024-02-29 15:15:00,17.37,17.37,17.36,17.37,30661.0,16.3267,16.3267,16.3173,16.3267,30661.0
2024-02-29 15:20:00,17.37,17.38,17.36,17.37,135542.0,16.3267,16.3361,16.3173,16.3267,135542.0
2024-02-29 15:25:00,17.37,17.38,17.36,17.38,62607.0,16.3267,16.3361,16.3173,16.3361,62607.0
2024-02-29 15:30:00,17.38,17.4,17.37,17.39,148317.0,16.3361,16.3549,16.3267,16.3455,148317.0
2024-02-29 15:35:00,17.39,17.4,17.38,17.39,87447.0,16.3455,16.3549,16.3361,16.3455,87447.0
2024-02-29 15:40:00,17.39,17.41,17.39,17.39,239841.0,16.3455,16.3643,16.3455,16.3455,239841.0
2024-02-29 15:45:00,17.4,17.42,17.39,17.41,299493.0,16.3549,16.3737,16.3455,16.3643,299493.0
2024-02-29 15:50:00,17.41,17.41,17.38,17.39,397383.0,16.3643,16.3643,16.3361,16.3455,397383.0
2024-02-29 15:55:00,17.39,17.42,17.38,17.38,1200488.0,16.3455,16.3737,16.3361,16.3361,1200488.0
2024-03-01 09:30:00,17.38,17.43,17.33,17.36,137091.0,16.3361,16.3831,16.2891,16.3173,137091.0
2024-03-01 09:35:00,17.36,17.42,17.35,17.4,116923.0,16.3173,16.3737,16.3079,16.3549,116923.0
2024-03-01 09:40:00,17.39,17.43,17.37,17.41,186566.0,16.3455,16.3831,16.3267,16.3643,186566.0
2024-03-01 09:45:00,17.41,17.48,17.41,17.46,179645.0,16.3643,16.43,16.3643,16.4113,179645.0
2024-03-01 09:50:00,17.45,17.46,17.42,17.44,125674.0,16.4019,16.4113,16.3737,16.3925,125674.0
2024-03-01 09:55:00,17.44,17.44,17.41,17.43,117905.0,16.3925,16.3925,16.3643,16.3831,117905.0
2024-03-01 10:00:00,17.43,17.47,17.42,17.45,129743.0,16.3831,16.4206,16.3737,16.4019,129743.0
2024-03-01 10:05:00,17.44,17.45,17.41,17.41,120706.0,16.3925,16.4019,16.3643,16.3643,120706.0
2024-03-01 10:10:00,17.42,17.43,17.4,17.42,86848.0,16.3737,16.3831,16.3549,16.3737,86848.0
2024-03-01 10:15:00,17.42,17.47,17.42,17.47,140057.0,16.3737,16.4206,16.3737,16.4206,140057.0
2024-03-01 10:20:00,17.46,17.48,17.46,17.47,120902.0,16.4113,16.43,16.4113,16.4206,120902.0
2024-03-01 10:25:00,17.48,17.49,17.43,17.46,393359.0,16.43,16.4394,16.3831,16.4113,393359.0
2024-03-01 10:30:00,17.47,17.5,17.46,17.48,185529.0,16.4206,16.4488,16.4113,16.43,185529.0
2024-03-01 10:35:00,17.48,17.49,17.46,17.48,90521.0,16.43,16.4394,16.4113,16.43,90521.0
2024-03-01 10:40:00,17.47,17.49,17.46,17.48,26959.0,16.4206,16.4394,16.4113,16.43,26959.0
2024-03-01 10:45:00,17.48,17.49,17.47,17.48,32407.0,16.43,16.4394,16.4206,16.43,32407.0
2024-03-01 10:50:00,17.48,17.5,17.47,17.48,117416.0,16.43,16.4488,16.4206,16.43,117416.0
2024-03-01 10:55:00,17.48,17.5,17.48,17.48,66627.0,16.43,16.4488,16.43,16.43,66627.0
2024-03-01 11:00:00,17.49,17.49,17.47,17.48,73596.0,16.4394,16.4394,16.4206,16.43,73596.0
2024-03-01 11:05:00,17.48,17.49,17.47,17.49,64024.0,16.43,16.4394,16.4206,16.4394,64024.0
2024-03-01 11:10:00,17.48,17.5,17.48,17.48,55968.0,16.43,16.4488,16.43,16.43,55968.0
2024-03-01 11:15:00,17.49,17.49,17.47,17.48,49271.0,16.4394,16.4394,16.4206,16.43,49271.0
2024-03-01 11:20:00,17.47,17.49,17.47,17.48,93482.0,16.4206,16.4394,16.4206,16.43,93482.0
2024-03-01 11:25:00,17.48,17.48,17.46,17.46,39418.0,16.43,16.43,16.4113,16.4113,39418.0
2024-03-01 11:30:00,17.46,17.47,17.45,17.46,63275.0,16.4113,16.4206,16.4019,16.4113,63275.0
2024-03-01 11:35:00,17.46,17.46,17.44,17.46,127097.0,16.4113,16.4113,16.3925,16.4113,127097.0
2024-03-01 11:40:00,17.46,17.47,17.45,17.46,65230.0,16.4113,16.4206,16.4019,16.4113,65230.0
2024-03-01 11:45:00,17.46,17.47,17.45,17.46,65123.0,16.4113,16.4206,16.4019,16.4113,65123.0
2024-03-01 11:50:00,17.46,17.47,17.45,17.47,52450.0,16.4113,16.4206,16.4019,16.4206,52450.0
2024-03-01 11:55:00,17.46,17.49,17.46,17.48,84934.0,16.4113,16.4394,16.4113,16.43,84934.0
2024-03-01 12:00:00,17.48,17.49,17.47,17.48,73244.0,16.43,16.4394,16.4206,16.43,73244.0
2024-03-01 12:05:00,17.49,17.5,17.47,17.48,90101.0,16.4394,16.4488,16.4206,16.43,90101.0
2024-03-01 12:10:00,17.47,17.49,17.47,17.48,64970.0,16.4206,16.4394,16.4206,16.43,64970.0
2024-03-01 12:15:00,17.49,17.49,17.47,17.48,77613.0,16.4394,16.4394,16.4206,16.43,77613.0
2024-03-01 12:20:00,17.48,17.49,17.48,17.48,30836.0,16.43,16.4394,16.43,16.43,30836.0
2024-03-01 12:25:00,17.48,17.49,17.47,17.47,45952.0,16.43,16.4394,16.4206,16.4206,45952.0
2024-03-01 12:30:00,17.48,17.48,17.47,17.47,16669.0,16.43,16.43,16.4206,16.4206,16669.0
2024-03-01 12:35:00,17.48,17.48,17.45,17.45,443919.0,16.43,16.43,16.4019,16.4019,443919.0
2024-03-01 12:40:00,17.45,17.47,17.43,17.46,256709.0,16.4019,16.4206,16.3831,16.4113,256709.0
2024-03-01 12:45:00,17.46,17.48,17.46,17.48,243541.0,16.4113,16.43,16.4113,16.43,243541.0
2024-03-01 12:50:00,17.48,17.49,17.46,17.48,224484.0,16.43,16.4394,16.4113,16.43,224484.0
2024-03-01 12:55:00,17.48,17.5,17.48,17.5,85577.0,16.43,16.4488,16.43,16.4488,85577.0
2024-03-01 13:00:00,17.49,17.5,17.49,17.49,39460.0,16.4394,16.4488,16.4394,16.4394,39460.0
2024-03-01 13:05:00,17.49,17.5,17.48,17.5,96884.0,16.4394,16.4488,16.43,16.4488,96884.0
2024-03-01 13:10:00,17.49,17.5,17.48,17.48,29706.0,16.4394,16.4488,16.43,16.43,29706.0
2024-03-01 13:15:00,17.48,17.49,17.48,17.48,23412.0,16.43,16.4394,16.43,16.43,23412.0
2024-03-01 13:20:00,17.48,17.49,17.47,17.47,100449.0,16.43,16.4394,16.4206,16.4206,100449.0
2024-03-01 13:25:00,17.47,17.48,17.47,17.47,31426.0,16.4206,16.43,16.4206,16.4206,31426.0
2024-03-01 13:30:00,17.47,17.49,17.46,17.48,168406.0,16.4206,16.4394,16.4113,16.43,168406.0
2024-03-01 13:35:00,17.48,17.49,17.46,17.46,40379.0,16.43,16.4394,16.4113,16.4113,40379.0
2024-03-01 13:40:00,17.46,17.47,17.45,17.46,103808.0,16.4113,16.4206,16.4019,16.4113,103808.0
2024-03-01 13:45:00,17.46,17.47,17.44,17.45,88948.0,16.4113,16.4206,16.3925,16.4019,88948.0
2024-03-01 13:50:00,17.45,17.46,17.44,17.46,62200.0,16.4019,16.4113,16.3925,16.4113,62200.0
2024-03-01 13:55:00,17.46,17.46,17.45,17.46,52312.0,16.4113,16.4113,16.4019,16.4113,52312.0
2024-03-01 14:00:00,17.46,17.48,17.46,17.48,87738.0,16.4113,16.43,16.4113,16.43,87738.0
2024-03-01 14:05:00,17.48,17.48,17.47,17.48,20432.0,16.43,16.43,16.4206,16.43,20432.0
2024-03-01 14:10:00,17.48,17.49,17.47,17.48,125023.0,16.43,16.4394,16.4206,16.43,125023.0
2024-03-01 14:15:00,17.48,17.48,17.47,17.47,22747.0,16.43,16.43,16.4206,16.4206,22747.0
2024-03-01 14:20:00,17.47,17.49,17.47,17.48,49275.0,16.4206,16.4394,16.4206,16.43,49275.0
2024-03-01 14:25:00,17.48,17.49,17.48,17.49,20549.0,16.43,16.4394,16.43,16.4394,20549.0
2024-03-01 14:30:00,17.48,17.49,17.47,17.48,63904.0,16.43,16.4394,16.4206,16.43,63904.0
2024-03-01 14:35:00,17.48,17.49,17.48,17.49,9423.0,16.43,16.4394,16.43,16.4394,9423.0
2024-03-01 14:40:00,17.49,17.49,17.48,17.48,18954.0,16.4394,16.4394,16.43,16.43,18954.0
2024-03-01 14:45:00,17.48,17.5,17.48,17.5,34020.0,16.43,16.4488,16.43,16.4488,34020.0
2024-03-01 14:50:00,17.5,17.5,17.49,17.49,56496.0,16.4488,16.4488,16.4394,16.4394,56496.0
2024-03-01 14:55:00,17.49,17.5,17.48,17.48,34864.0,16.4394,16.4488,16.43,16.43,34864.0
2024-03-01 15:00:00,17.48,17.49,17.47,17.48,96196.0,16.43,16.4394,16.4206,16.43,96196.0
2024-03-01 15:05:00,17.47,17.48,17.47,17.48,70015.0,16.4206,16.43,16.4206,16.43,70015.0
2024-03-01 15:10:00,17.48,17.48,17.46,17.48,102358.0,16.43,16.43,16.4113,16.43,102358.0
2024-03-01 15:15:00,17.48,17.48,17.47,17.48,61238.0,16.43,16.43,16.4206,16.43,61238.0
2024-03-01 15:20:00,17.47,17.49,17.46,17.47,154601.0,16.4206,16.4394,16.4113,16.4206,154601.0
2024-03-01 15:25:00,17.47,17.48,17.47,17.47,66901.0,16.4206,16.43,16.4206,16.4206,66901.0
2024-03-01 15:30:00,17.48,17.48,17.47,17.48,60611.0,16.43,16.43,16.4206,16.43,60611.0
2024-03-01 15:35:00,17.47,17.48,17.47,17.47,116132.0,16.4206,16.43,16.4206,16.4206,116132.0
2024-03-01 15:40:00,17.47,17.48,17.45,17.45,130860.0,16.4206,16.43,16.4019,16.4019,130860.0
2024-03-01 15:45:00,17.46,17.47,17.45,17.45,214213.0,16.4113,16.4206,16.4019,16.4019,214213.0
2024-03-01 15:50:00,17.45,17.46,17.44,17.44,461554.0,16.4019,16.4113,16.3925,16.3925,461554.0
2024-03-01 15:55:00,17.44,17.47,17.44,17.47,634882.0,16.3925,16.4206,16.3925,16.4206,634882.0
2024-03-04 09:30:00,17.45,17.52,17.42,17.47,467671.0,16.4019,16.4676,16.3737,16.4206,467671.0
2024-03-04 09:35:00,17.48,17.52,17.45,17.48,174181.0,16.43,16.4676,16.4019,16.43,174181.0
2024-03-04 09:40:00,17.48,17.51,17.47,17.48,76852.0,16.43,16.4582,16.4206,16.43,76852.0
2024-03-04 09:45:00,17.48,17.52,17.47,17.51,217292.0,16.43,16.4676,16.4206,16.4582,217292.0
2024-03-04 09:50:00,17.51,17.51,17.46,17.48,153680.0,16.4582,16.4582,16.4113,16.43,153680.0
2024-03-04 09:55:00,17.48,17.49,17.45,17.48,152084.0,16.43,16.4394,16.4019,16.43,152084.0
2024-03-04 10:00:00,17.48,17.5,17.44,17.46,115996.0,16.43,16.4488,16.3925,16.4113,115996.0
2024-03-04 10:05:00,17.46,17.47,17.45,17.46,74129.0,16.4113,16.4206,16.4019,16.4113,74129.0
2024-03-04 10:10:00,17.46,17.47,17.44,17.44,102388.0,16.4113,16.4206,16.3925,16.3925,102388.0
2024-03-04 10:15:00,17.45,17.47,17.44,17.47,139916.0,16.4019,16.4206,16.3925,16.4206,139916.0
2024-03-04 10:20:00,17.46,17.49,17.46,17.48,82487.0,16.4113,16.4394,16.4113,16.43,82487.0
2024-03-04 10:25:00,17.49,17.53,17.48,17.53,92206.0,16.4394,16.477,16.43,16.477,92206.0
2024-03-04 10:30:00,17.53,17.53,17.51,17.53,81292.0,16.477,16.477,16.4582,16.477,81292.0
2024-03-04 10:35:00,17.52,17.53,17.51,17.53,50308.0,16.4676,16.477,16.4582,16.477,50308.0
2024-03-04 10:40:00,17.53,17.55,17.52,17.55,117921.0,16.477,16.4958,16.4676,16.4958,117921.0
2024-03-04 10:45:00,17.54,17.55,17.53,17.54,101714.0,16.4864,16.4958,16.477,16.4864,101714.0
2024-03-04 10:50:00,17.54,17.57,17.53,17.56,114494.0,16.4864,16.5146,16.477,16.5052,114494.0
2024-03-04 10:55:00,17.56,17.57,17.55,17.55,60370.0,16.5052,16.5146,16.4958,16.4958,60370.0
2024-03-04 11:00:00,17.55,17.56,17.54,17.56,76165.0,16.4958,16.5052,16.4864,16.5052,76165.0
2024-03-04 11:05:00,17.56,17.57,17.54,17.55,111974.0,16.5052,16.5146,16.4864,16.4958,111974.0
2024-03-04 11:10:00,17.55,17.58,17.55,17.57,167451.0,16.4958,16.524,16.4958,16.5146,167451.0
2024-03-04 11:15:00,17.57,17.58,17.55,17.57,91923.0,16.5146,16.524,16.4958,16.5146,91923.0
2024-03-04 11:20:00,17.57,17.57,17.54,17.54,147185.0,16.5146,16.5146,16.4864,16.4864,147185.0
2024-03-04 11:25:00,17.54,17.55,17.52,17.55,133854.0,16.4864,16.4958,16.4676,16.4958,133854.0
2024-03-04 11:30:00,17.55,17.58,17.54,17.57,128993.0,16.4958,16.524,16.4864,16.5146,128993.0
2024-03-04 11:35:00,17.58,17.58,17.56,17.58,94098.0,16.524,16.524,16.5052,16.524,94098.0
2024-03-04 11:40:00,17.58,17.59,17.57,17.59,62334.0,16.524,16.5334,16.5146,16.5334,62334.0
2024-03-04 11:45:00,17.59,17.6,17.58,17.59,102683.0,16.5334,16.5428,16.524,16.5334,102683.0
2024-03-04 11:50:00,17.59,17.59,17.58,17.58,29583.0,16.5334,16.5334,16.524,16.524,29583.0
2024-03-04 11:55:00,17.58,17.6,17.57,17.59,159427.0,16.524,16.5428,16.5146,16.5334,159427.0
2024-03-04 12:00:00,17.59,17.6,17.59,17.59,33687.0,16.5334,16.5428,16.5334,16.5334,33687.0
2024-03-04 12:05:00,17.59,17.61,17.59,17.61,90127.0,16.5334,16.5522,16.5334,16.5522,90127.0
2024-03-04 12:10:00,17.61,17.61,17.58,17.58,147627.0,16.5522,16.5522,16.524,16.524,147627.0
2024-03-04 12:15:00,17.58,17.59,17.56,17.57,127905.0,16.524,16.5334,16.5052,16.5146,127905.0
2024-03-04 12:20:00,17.56,17.59,17.56,17.57,91893.0,16.5052,16.5334,16.5052,16.5146,91893.0
2024-03-04 12:25:00,17.57,17.59,17.57,17.57,88115.0,16.5146,16.5334,16.5146,16.5146,88115.0
2024-03-04 12:30:00,17.57,17.58,17.56,17.57,66318.0,16.5146,16.524,16.5052,16.5146,66318.0
2024-03-04 12:35:00,17.57,17.58,17.57,17.58,26339.0,16.5146,16.524,16.5146,16.524,26339.0
2024-03-04 12:40:00,17.58,17.58,17.57,17.57,37862.0,16.524,16.524,16.5146,16.5146,37862.0
2024-03-04 12:45:00,17.58,17.58,17.56,17.57,64124.0,16.524,16.524,16.5052,16.5146,64124.0
2024-03-04 12:50:00,17.57,17.59,17.56,17.59,103149.0,16.5146,16.5334,16.5052,16.5334,103149.0
2024-03-04 12:55:00,17.59,17.59,17.57,17.57,82743.0,16.5334,16.5334,16.5146,16.5146,82743.0
2024-03-04 13:00:00,17.57,17.59,17.57,17.59,54262.0,16.5146,16.5334,16.5146,16.5334,54262.0
2024-03-04 13:05:00,17.59,17.59,17.58,17.59,32859.0,16.5334,16.5334,16.524,16.5334,32859.0
2024-03-04 13:10:00,17.59,17.59,17.58,17.59,49752.0,16.5334,16.5334,16.524,16.5334,49752.0
2024-03-04 13:15:00,17.59,17.59,17.57,17.57,93567.0,16.5334,16.5334,16.5146,16.5146,93567.0
2024-03-04 13:20:00,17.57,17.59,17.57,17.58,59300.0,16.5146,16.5334,16.5146,16.524,59300.0
2024-03-04 13:25:00,17.58,17.59,17.57,17.57,60304.0,16.524,16.5334,16.5146,16.5146,60304.0
2024-03-04 13:30:00,17.57,17.58,17.57,17.57,22946.0,16.5146,16.524,16.5146,16.5146,22946.0
2024-03-04 13:35:00,17.58,17.58,17.57,17.58,38415.0,16.524,16.524,16.5146,16.524,38415.0
2024-03-04 13:40:00,17.57,17.58,17.56,17.56,67118.0,16.5146,16.524,16.5052,16.5052,67118.0
2024-03-04 13:45:00,17.56,17.57,17.55,17.57,97286.0,16.5052,16.5146,16.4958,16.5146,97286.0
2024-03-04 13:50:00,17.57,17.57,17.56,17.57,66894.0,16.5146,16.5146,16.5052,16.5146,66894.0
2024-03-04 13:55:00,17.56,17.57,17.55,17.55,76127.0,16.5052,16.5146,16.4958,16.4958,76127.0
2024-03-04 14:00:00,17.55,17.57,17.55,17.57,99821.0,16.4958,16.5146,16.4958,16.5146,99821.0
2024-03-04 14:05:00,17.57,17.58,17.56,17.57,78130.0,16.5146,16.524,16.5052,16.5146,78130.0
2024-03-04 14:10:00,17.57,17.58,17.57,17.58,41533.0,16.5146,16.524,16.5146,16.524,41533.0
2024-03-04 14:15:00,17.57,17.58,17.54,17.55,124049.0,16.5146,16.524,16.4864,16.4958,124049.0
2024-03-04 14:20:00,17.55,17.56,17.54,17.55,115077.0,16.4958,16.5052,16.4864,16.4958,115077.0
2024-03-04 14:25:00,17.55,17.57,17.55,17.57,50230.0,16.4958,16.5146,16.4958,16.5146,50230.0
2024-03-04 14:30:00,17.57,17.57,17.55,17.55,84288.0,16.5146,16.5146,16.4958,16.4958,84288.0
2024-03-04 14:35:00,17.55,17.57,17.54,17.57,112130.0,16.4958,16.5146,16.4864,16.5146,112130.0
2024-03-04 14:40:00,17.57,17.58,17.56,17.57,99506.0,16.5146,16.524,16.5052,16.5146,99506.0
2024-03-04 14:45:00,17.57,17.58,17.56,17.58,88316.0,16.5146,16.524,16.5052,16.524,88316.0
2024-03-04 14:50:00,17.57,17.59,17.57,17.59,64058.0,16.5146,16.5334,16.5146,16.5334,64058.0
2024-03-04 14:55:00,17.59,17.59,17.58,17.58,67520.0,16.5334,16.5334,16.524,16.524,67520.0
2024-03-04 15:00:00,17.58,17.59,17.56,17.56,79369.0,16.524,16.5334,16.5052,16.5052,79369.0
2024-03-04 15:05:00,17.56,17.57,17.56,17.57,53998.0,16.5052,16.5146,16.5052,16.5146,53998.0
2024-03-04 15:10:00,17.57,17.57,17.55,17.55,59280.0,16.5146,16.5146,16.4958,16.4958,59280.0
2024-03-04 15:15:00,17.55,17.56,17.54,17.54,48532.0,16.4958,16.5052,16.4864,16.4864,48532.0
2024-03-04 15:20:00,17.55,17.56,17.54,17.56,66525.0,16.4958,16.5052,16.4864,16.5052,66525.0
2024-03-04 15:25:00,17.56,17.56,17.55,17.55,49091.0,16.5052,16.5052,16.4958,16.4958,49091.0
2024-03-04 15:30:00,17.56,17.58,17.55,17.57,147615.0,16.5052,16.524,16.4958,16.5146,147615.0
2024-03-04 15:35:00,17.57,17.58,17.55,17.57,221642.0,16.5146,16.524,16.4958,16.5146,221642.0
2024-03-04 15:40:00,17.57,17.58,17.55,17.55,191226.0,16.5146,16.524,16.4958,16.4958,191226.0
2024-03-04 15:45:00,17.55,17.56,17.54,17.55,368196.0,16.4958,16.5052,16.4864,16.4958,368196.0
2024-03-04 15:50:00,17.56,17.57,17.55,17.57,207077.0,16.5052,16.5146,16.4958,16.5146,207077.0
2024-03-04 15:55:00,17.57,17.58,17.56,17.57,740137.0,16.5146,16.524,16.5052,16.5146,740137.0
2024-03-05 09:30:00,17.59,17.65,17.57,17.64,214116.0,16.5334,16.5898,16.5146,16.5804,214116.0
2024-03-05 09:35:00,17.64,17.71,17.63,17.71,166140.0,16.5804,16.6462,16.571,16.6462,166140.0
2024-03-05 09:40:00,17.71,17.78,17.7,17.76,139435.0,16.6462,16.712,16.6368,16.6932,139435.0
2024-03-05 09:45:00,17.76,17.76,17.7,17.71,146311.0,16.6932,16.6932,16.6368,16.6462,146311.0
2024-03-05 09:50:00,17.7,17.72,17.68,17.7,59273.0,16.6368,16.6556,16.618,16.6368,59273.0
2024-03-05 09:55:00,17.7,17.71,17.68,17.7,85140.0,16.6368,16.6462,16.618,16.6368,85140.0
2024-03-05 10:00:00,17.7,17.75,17.69,17.73,91994.0,16.6368,16.6838,16.6274,16.665,91994.0
2024-03-05 10:05:00,17.73,17.76,17.72,17.76,64347.0,16.665,16.6932,16.6556,16.6932,64347.0
2024-03-05 10:10:00,17.76,17.77,17.73,17.77,107058.0,16.6932,16.7026,16.665,16.7026,107058.0
2024-03-05 10:15:00,17.77,17.77,17.74,17.75,79277.0,16.7026,16.7026,16.6744,16.6838,79277.0
2024-03-05 10:20:00,17.75,17.76,17.74,17.76,47580.0,16.6838,16.6932,16.6744,16.6932,47580.0
2024-03-05 10:25:00,17.76,17.77,17.75,17.76,62854.0,16.6932,16.7026,16.6838,16.6932,62854.0
2024-03-05 10:30:00,17.77,17.8,17.76,17.78,155457.0,16.7026,16.7308,16.6932,16.712,155457.0
2024-03-05 10:35:00,17.79,17.81,17.77,17.8,379349.0,16.7214,16.7402,16.7026,16.7308,379349.0
2024-03-05 10:40:00,17.8,17.85,17.79,17.83,111294.0,16.7308,16.7778,16.7214,16.759,111294.0
2024-03-05 10:45:00,17.82,17.85,17.81,17.82,108698.0,16.7496,16.7778,16.7402,16.7496,108698.0
2024-03-05 10:50:00,17.83,17.83,17.79,17.79,294987.0,16.759,16.759,16.7214,16.7214,294987.0
2024-03-05 10:55:00,17.79,17.83,17.79,17.83,171706.0,16.7214,16.759,16.7214,16.759,171706.0
2024-03-05 11:00:00,17.83,17.83,17.8,17.82,52176.0,16.759,16.759,16.7308,16.7496,52176.0
2024-03-05 11:05:00,17.81,17.83,17.8,17.81,78409.0,16.7402,16.759,16.7308,16.7402,78409.0
2024-03-05 11:10:00,17.82,17.82,17.8,17.8,38037.0,16.7496,16.7496,16.7308,16.7308,38037.0
2024-03-05 11:15:00,17.8,17.81,17.77,17.78,95878.0,16.7308,16.7402,16.7026,16.712,95878.0
2024-03-05 11:20:00,17.78,17.78,17.77,17.78,60835.0,16.712,16.712,16.7026,16.712,60835.0
2024-03-05 11:25:00,17.79,17.81,17.78,17.81,45379.0,16.7214,16.7402,16.712,16.7402,45379.0
2024-03-05 11:30:00,17.81,17.83,17.8,17.82,71803.0,16.7402,16.759,16.7308,16.7496,71803.0
2024-03-05 11:35:00,17.82,17.82,17.8,17.8,63062.0,16.7496,16.7496,16.7308,16.7308,63062.0
2024-03-05 11:40:00,17.8,17.81,17.78,17.79,65176.0,16.7308,16.7402,16.712,16.7214,65176.0
2024-03-05 11:45:00,17.79,17.79,17.77,17.78,41788.0,16.7214,16.7214,16.7026,16.712,41788.0
2024-03-05 11:50:00,17.78,17.78,17.77,17.77,41112.0,16.712,16.712,16.7026,16.7026,41112.0
2024-03-05 11:55:00,17.78,17.8,17.77,17.8,215746.0,16.712,16.7308,16.7026,16.7308,215746.0
2024-03-05 12:00:00,17.79,17.8,17.77,17.77,68573.0,16.7214,16.7308,16.7026,16.7026,68573.0
2024-03-05 12:05:00,17.78,17.8,17.77,17.79,118918.0,16.712,16.7308,16.7026,16.7214,118918.0
2024-03-05 12:10:00,17.79,17.8,17.78,17.79,61003.0,16.7214,16.7308,16.712,16.7214,61003.0
2024-03-05 12:15:00,17.79,17.8,17.78,17.8,45405.0,16.7214,16.7308,16.712,16.7308,45405.0
2024-03-05 12:20:00,17.8,17.81,17.8,17.81,47555.0,16.7308,16.7402,16.7308,16.7402,47555.0
2024-03-05 12:25:00,17.81,17.81,17.8,17.8,72510.0,16.7402,16.7402,16.7308,16.7308,72510.0
2024-03-05 12:30:00,17.8,17.81,17.79,17.8,52011.0,16.7308,16.7402,16.7214,16.7308,52011.0
2024-03-05 12:35:00,17.8,17.81,17.8,17.8,28550.0,16.7308,16.7402,16.7308,16.7308,28550.0
2024-03-05 12:40:00,17.8,17.81,17.8,17.81,34245.0,16.7308,16.7402,16.7308,16.7402,34245.0
2024-03-05 12:45:00,17.81,17.82,17.79,17.79,50535.0,16.7402,16.7496,16.7214,16.7214,50535.0
2024-03-05 12:50:00,17.79,17.8,17.78,17.8,29195.0,16.7214,16.7308,16.712,16.7308,29195.0
2024-03-05 12:55:00,17.8,17.81,17.79,17.8,66634.0,16.7308,16.7402,16.7214,16.7308,66634.0
2024-03-05 13:00:00,17.8,17.81,17.8,17.81,30516.0,16.7308,16.7402,16.7308,16.7402,30516.0
2024-03-05 13:05:00,17.8,17.82,17.8,17.82,41161.0,16.7308,16.7496,16.7308,16.7496,41161.0
2024-03-05 13:10:00,17.82,17.82,17.81,17.82,26722.0,16.7496,16.7496,16.7402,16.7496,26722.0
2024-03-05 13:15:00,17.82,17.82,17.8,17.81,76882.0,16.7496,16.7496,16.7308,16.7402,76882.0
2024-03-05 13:20:00,17.8,17.81,17.8,17.8,69443.0,16.7308,16.7402,16.7308,16.7308,69443.0
2024-03-05 13:25:00,17.8,17.82,17.79,17.81,168215.0,16.7308,16.7496,16.7214,16.7402,168215.0
2024-03-05 13:30:00,17.8,17.82,17.8,17.81,37750.0,16.7308,16.7496,16.7308,16.7402,37750.0
2024-03-05 13:35:00,17.82,17.82,17.8,17.82,83702.0,16.7496,16.7496,16.7308,16.7496,83702.0
2024-03-05 13:40:00,17.81,17.82,17.8,17.8,52772.0,16.7402,16.7496,16.7308,16.7308,52772.0
2024-03-05 13:45:00,17.81,17.82,17.8,17.8,105117.0,16.7402,16.7496,16.7308,16.7308,105117.0
2024-03-05 13:50:00,17.81,17.82,17.8,17.82,57757.0,16.7402,16.7496,16.7308,16.7496,57757.0
2024-03-05 13:55:00,17.82,17.82,17.81,17.81,28951.0,16.7496,16.7496,16.7402,16.7402,28951.0
2024-03-05 14:00:00,17.82,17.82,17.81,17.82,47988.0,16.7496,16.7496,16.7402,16.7496,47988.0
2024-03-05 14:05:00,17.82,17.82,17.81,17.82,73785.0,16.7496,16.7496,16.7402,16.7496,73785.0
2024-03-05 14:10:00,17.82,17.82,17.81,17.82,32006.0,16.7496,16.7496,16.7402,16.7496,32006.0
2024-03-05 14:15:00,17.82,17.83,17.81,17.82,65893.0,16.7496,16.759,16.7402,16.7496,65893.0
2024-03-05 14:20:00,17.82,17.82,17.79,17.8,64780.0,16.7496,16.7496,16.7214,16.7308,64780.0
2024-03-05 14:25:00,17.8,17.8,17.79,17.8,37053.0,16.7308,16.7308,16.7214,16.7308,37053.0
2024-03-05 14:30:00,17.8,17.8,17.76,17.78,106443.0,16.7308,16.7308,16.6932,16.712,106443.0
2024-03-05 14:35:00,17.77,17.79,17.77,17.79,65911.0,16.7026,16.7214,16.7026,16.7214,65911.0
2024-03-05 14:40:00,17.79,17.79,17.78,17.78,36460.0,16.7214,16.7214,16.712,16.712,36460.0
2024-03-05 14:45:00,17.79,17.79,17.75,17.75,117370.0,16.7214,16.7214,16.6838,16.6838,117370.0
2024-03-05 14:50:00,17.76,17.76,17.74,17.75,50665.0,16.6932,16.6932,16.6744,16.6838,50665.0
2024-03-05 14:55:00,17.74,17.75,17.74,17.75,36228.0,16.6744,16.6838,16.6744,16.6838,36228.0
2024-03-05 15:00:00,17.75,17.75,17.72,17.73,148332.0,16.6838,16.6838,16.6556,16.665,148332.0
2024-03-05 15:05:00,17.73,17.76,17.73,17.75,101938.0,16.665,16.6932,16.665,16.6838,101938.0
2024-03-05 15:10:00,17.76,17.76,17.73,17.73,78749.0,16.6932,16.6932,16.665,16.665,78749.0
2024-03-05 15:15:00,17.73,17.74,17.71,17.73,83583.0,16.665,16.6744,16.6462,16.665,83583.0
2024-03-05 15:20:00,17.73,17.73,17.71,17.72,88687.0,16.665,16.665,16.6462,16.6556,88687.0
2024-03-05 15:25:00,17.72,17.72,17.7,17.71,64980.0,16.6556,16.6556,16.6368,16.6462,64980.0
2024-03-05 15:30:00,17.71,17.74,17.7,17.73,170430.0,16.6462,16.6744,16.6368,16.665,170430.0
2024-03-05 15:35:00,17.74,17.74,17.73,17.73,64755.0,16.6744,16.6744,16.665,16.665,64755.0
2024-03-05 15:40:00,17.73,17.74,17.69,17.69,299786.0,16.665,16.6744,16.6274,16.6274,299786.0
2024-03-05 15:45:00,17.69,17.72,17.69,17.71,162596.0,16.6274,16.6556,16.6274,16.6462,162596.0
2024-03-05 15:50:00,17.72,17.74,17.71,17.74,372849.0,16.6556,16.6744,16.6462,16.6744,372849.0
2024-03-05 15:55:00,17.73,17.74,17.71,17.71,788876.0,16.665,16.6744,16.6462,16.6462,788876.0
2024-03-06 09:30:00,17.77,17.89,17.76,17.86,281514.0,16.7026,16.8154,16.6932,16.7872,281514.0
2024-03-06 09:35:00,17.86,17.87,17.78,17.79,120782.0,16.7872,16.7966,16.712,16.7214,120782.0
2024-03-06 09:40:00,17.79,17.8,17.75,17.76,125814.0,16.7214,16.7308,16.6838,16.6932,125814.0
2024-03-06 09:45:00,17.76,17.82,17.75,17.82,117660.0,16.6932,16.7496,16.6838,16.7496,117660.0
2024-03-06 09:50:00,17.82,17.84,17.8,17.84,82050.0,16.7496,16.7684,16.7308,16.7684,82050.0
2024-03-06 09:55:00,17.84,17.84,17.81,17.82,63907.0,16.7684,16.7684,16.7402,16.7496,63907.0
2024-03-06 10:00:00,17.81,17.83,17.79,17.82,102388.0,16.7402,16.759,16.7214,16.7496,102388.0
2024-03-06 10:05:00,17.82,17.83,17.79,17.83,93977.0,16.7496,16.759,16.7214,16.759,93977.0
2024-03-06 10:10:00,17.82,17.84,17.82,17.83,99753.0,16.7496,16.7684,16.7496,16.759,99753.0
2024-03-06 10:15:00,17.82,17.83,17.81,17.82,57417.0,16.7496,16.759,16.7402,16.7496,57417.0
2024-03-06 10:20:00,17.82,17.83,17.8,17.83,62369.0,16.7496,16.759,16.7308,16.759,62369.0
2024-03-06 10:25:00,17.82,17.83,17.79,17.8,44807.0,16.7496,16.759,16.7214,16.7308,44807.0
2024-03-06 10:30:00,17.8,17.82,17.79,17.81,114999.0,16.7308,16.7496,16.7214,16.7402,114999.0
2024-03-06 10:35:00,17.81,17.83,17.79,17.82,342645.0,16.7402,16.759,16.7214,16.7496,342645.0
2024-03-06 10:40:00,17.82,17.83,17.8,17.82,107966.0,16.7496,16.759,16.7308,16.7496,107966.0
2024-03-06 10:45:00,17.82,17.83,17.81,17.82,101279.0,16.7496,16.759,16.7402,16.7496,101279.0
2024-03-06 10:50:00,17.81,17.84,17.81,17.82,105604.0,16.7402,16.7684,16.7402,16.7496,105604.0
2024-03-06 10:55:00,17.83,17.84,17.82,17.84,92406.0,16.759,16.7684,16.7496,16.7684,92406.0
2024-03-06 11:00:00,17.84,17.84,17.83,17.84,46741.0,16.7684,16.7684,16.759,16.7684,46741.0
2024-03-06 11:05:00,17.84,17.86,17.83,17.85,79870.0,16.7684,16.7872,16.759,16.7778,79870.0
2024-03-06 11:10:00,17.85,17.87,17.84,17.87,41274.0,16.7778,16.7966,16.7684,16.7966,41274.0
2024-03-06 11:15:00,17.87,17.87,17.85,17.87,68986.0,16.7966,16.7966,16.7778,16.7966,68986.0
2024-03-06 11:20:00,17.87,17.87,17.85,17.86,59544.0,16.7966,16.7966,16.7778,16.7872,59544.0
2024-03-06 11:25:00,17.86,17.89,17.85,17.89,122522.0,16.7872,16.8154,16.7778,16.8154,122522.0
2024-03-06 11:30:00,17.89,17.91,17.88,17.89,121693.0,16.8154,16.8342,16.806,16.8154,121693.0
2024-03-06 11:35:00,17.89,17.91,17.88,17.91,43645.0,16.8154,16.8342,16.806,16.8342,43645.0
2024-03-06 11:40:00,17.91,17.91,17.9,17.91,61242.0,16.8342,16.8342,16.8248,16.8342,61242.0
2024-03-06 11:45:00,17.91,17.91,17.88,17.89,146476.0,16.8342,16.8342,16.806,16.8154,146476.0
2024-03-06 11:50:00,17.89,17.9,17.88,17.89,55432.0,16.8154,16.8248,16.806,16.8154,55432.0
2024-03-06 11:55:00,17.89,17.89,17.86,17.87,70362.0,16.8154,16.8154,16.7872,16.7966,70362.0
2024-03-06 12:00:00,17.87,17.88,17.83,17.83,83626.0,16.7966,16.806,16.759,16.759,83626.0
2024-03-06 12:05:00,17.84,17.85,17.8,17.84,102468.0,16.7684,16.7778,16.7308,16.7684,102468.0
2024-03-06 12:10:00,17.84,17.86,17.84,17.85,51646.0,16.7684,16.7872,16.7684,16.7778,51646.0
2024-03-06 12:15:00,17.85,17.88,17.85,17.88,51362.0,16.7778,16.806,16.7778,16.806,51362.0
2024-03-06 12:20:00,17.87,17.89,17.87,17.89,58203.0,16.7966,16.8154,16.7966,16.8154,58203.0
2024-03-06 12:25:00,17.88,17.89,17.87,17.88,72886.0,16.806,16.8154,16.7966,16.806,72886.0
2024-03-06 12:30:00,17.88,17.88,17.86,17.88,93151.0,16.806,16.806,16.7872,16.806,93151.0
2024-03-06 12:35:00,17.88,17.89,17.87,17.88,64500.0,16.806,16.8154,16.7966,16.806,64500.0
2024-03-06 12:40:00,17.88,17.88,17.87,17.88,42311.0,16.806,16.806,16.7966,16.806,42311.0
2024-03-06 12:45:00,17.87,17.89,17.87,17.89,60577.0,16.7966,16.8154,16.7966,16.8154,60577.0
2024-03-06 12:50:00,17.89,17.91,17.88,17.91,176144.0,16.8154,16.8342,16.806,16.8342,176144.0
2024-03-06 12:55:00,17.91,17.91,17.9,17.91,29471.0,16.8342,16.8342,16.8248,16.8342,29471.0
2024-03-06 13:00:00,17.91,17.91,17.88,17.89,121876.0,16.8342,16.8342,16.806,16.8154,121876.0
2024-03-06 13:05:00,17.89,17.89,17.87,17.89,93690.0,16.8154,16.8154,16.7966,16.8154,93690.0
2024-03-06 13:10:00,17.89,17.89,17.87,17.89,82639.0,16.8154,16.8154,16.7966,16.8154,82639.0
2024-03-06 13:15:00,17.89,17.91,17.88,17.91,64317.0,16.8154,16.8342,16.806,16.8342,64317.0
2024-03-06 13:20:00,17.91,17.91,17.9,17.91,25351.0,16.8342,16.8342,16.8248,16.8342,25351.0
2024-03-06 13:25:00,17.91,17.92,17.9,17.91,62368.0,16.8342,16.8436,16.8248,16.8342,62368.0
2024-03-06 13:30:00,17.92,17.92,17.89,17.91,198143.0,16.8436,16.8436,16.8154,16.8342,198143.0
2024-03-06 13:35:00,17.9,17.91,17.88,17.91,164488.0,16.8248,16.8342,16.806,16.8342,164488.0
2024-03-06 13:40:00,17.91,17.92,17.89,17.9,82265.0,16.8342,16.8436,16.8154,16.8248,82265.0
2024-03-06 13:45:00,17.89,17.91,17.86,17.87,105220.0,16.8154,16.8342,16.7872,16.7966,105220.0
2024-03-06 13:50:00,17.86,17.87,17.85,17.86,53305.0,16.7872,16.7966,16.7778,16.7872,53305.0
2024-03-06 13:55:00,17.86,17.87,17.85,17.87,46473.0,16.7872,16.7966,16.7778,16.7966,46473.0
2024-03-06 14:00:00,17.87,17.87,17.85,17.86,47667.0,16.7966,16.7966,16.7778,16.7872,47667.0
2024-03-06 14:05:00,17.86,17.89,17.85,17.88,196952.0,16.7872,16.8154,16.7778,16.806,196952.0
2024-03-06 14:10:00,17.87,17.87,17.83,17.84,67357.0,16.7966,16.7966,16.759,16.7684,67357.0
2024-03-06 14:15:00,17.83,17.85,17.83,17.85,83522.0,16.759,16.7778,16.759,16.7778,83522.0
2024-03-06 14:20:00,17.85,17.86,17.84,17.86,72931.0,16.7778,16.7872,16.7684,16.7872,72931.0
2024-03-06 14:25:00,17.86,17.86,17.82,17.85,120154.0,16.7872,16.7872,16.7496,16.7778,120154.0
2024-03-06 14:30:00,17.85,17.85,17.83,17.85,131611.0,16.7778,16.7778,16.759,16.7778,131611.0
2024-03-06 14:35:00,17.84,17.85,17.83,17.84,55887.0,16.7684,16.7778,16.759,16.7684,55887.0
2024-03-06 14:40:00,17.83,17.84,17.82,17.82,87197.0,16.759,16.7684,16.7496,16.7496,87197.0
2024-03-06 14:45:00,17.82,17.83,17.81,17.82,38403.0,16.7496,16.759,16.7402,16.7496,38403.0
2024-03-06 14:50:00,17.83,17.84,17.82,17.83,48019.0,16.759,16.7684,16.7496,16.759,48019.0
2024-03-06 14:55:00,17.84,17.84,17.82,17.82,61768.0,16.7684,16.7684,16.7496,16.7496,61768.0
2024-03-06 15:00:00,17.82,17.83,17.81,17.82,77018.0,16.7496,16.759,16.7402,16.7496,77018.0
2024-03-06 15:05:00,17.82,17.83,17.81,17.81,34923.0,16.7496,16.759,16.7402,16.7402,34923.0
2024-03-06 15:10:00,17.82,17.82,17.81,17.81,38838.0,16.7496,16.7496,16.7402,16.7402,38838.0
2024-03-06 15:15:00,17.81,17.84,17.81,17.82,174757.0,16.7402,16.7684,16.7402,16.7496,174757.0
2024-03-06 15:20:00,17.83,17.83,17.81,17.81,87970.0,16.759,16.759,16.7402,16.7402,87970.0
2024-03-06 15:25:00,17.81,17.84,17.81,17.84,104795.0,16.7402,16.7684,16.7402,16.7684,104795.0
2024-03-06 15:30:00,17.84,17.85,17.83,17.85,73419.0,16.7684,16.7778,16.759,16.7778,73419.0
2024-03-06 15:35:00,17.85,17.85,17.82,17.84,191348.0,16.7778,16.7778,16.7496,16.7684,191348.0
2024-03-06 15:40:00,17.84,17.84,17.82,17.84,211197.0,16.7684,16.7684,16.7496,16.7684,211197.0
2024-03-06 15:45:00,17.84,17.87,17.83,17.86,220776.0,16.7684,16.7966,16.759,16.7872,220776.0
2024-03-06 15:50:00,17.85,17.86,17.82,17.83,294770.0,16.7778,16.7872,16.7496,16.759,294770.0
2024-03-06 15:55:00,17.83,17.83,17.8,17.82,645135.0,16.759,16.759,16.7308,16.7496,645135.0
2024-03-07 09:30:00,17.87,17.9,17.83,17.89,187556.0,16.7966,16.8248,16.759,16.8154,187556.0
2024-03-07 09:35:00,17.89,17.93,17.86,17.89,274187.0,16.8154,16.853,16.7872,16.8154,274187.0
2024-03-07 09:40:00,17.9,17.92,17.89,17.91,144389.0,16.8248,16.8436,16.8154,16.8342,144389.0
2024-03-07 09:45:00,17.91,17.92,17.9,17.91,197417.0,16.8342,16.8436,16.8248,16.8342,197417.0
2024-03-07 09:50:00,17.91,17.92,17.88,17.89,104451.0,16.8342,16.8436,16.806,16.8154,104451.0
2024-03-07 09:55:00,17.89,17.94,17.89,17.93,112256.0,16.8154,16.8624,16.8154,16.853,112256.0
2024-03-07 10:00:00,17.93,17.94,17.9,17.92,143526.0,16.853,16.8624,16.8248,16.8436,143526.0
2024-03-07 10:05:00,17.91,17.95,17.91,17.94,298966.0,16.8342,16.8718,16.8342,16.8624,298966.0
2024-03-07 10:10:00,17.94,17.94,17.92,17.93,176964.0,16.8624,16.8624,16.8436,16.853,176964.0
2024-03-07 10:15:00,17.92,17.95,17.92,17.94,146648.0,16.8436,16.8718,16.8436,16.8624,146648.0
2024-03-07 10:20:00,17.94,17.95,17.93,17.94,112761.0,16.8624,16.8718,16.853,16.8624,112761.0
2024-03-07 10:25:00,17.94,17.95,17.93,17.93,209167.0,16.8624,16.8718,16.853,16.853,209167.0
2024-03-07 10:30:00,17.94,17.95,17.92,17.95,75665.0,16.8624,16.8718,16.8436,16.8718,75665.0
2024-03-07 10:35:00,17.95,17.95,17.93,17.93,40862.0,16.8718,16.8718,16.853,16.853,40862.0
2024-03-07 10:40:00,17.93,17.94,17.93,17.94,183645.0,16.853,16.8624,16.853,16.8624,183645.0
2024-03-07 10:45:00,17.94,17.94,17.9,17.92,127350.0,16.8624,16.8624,16.8248,16.8436,127350.0
2024-03-07 10:50:00,17.93,17.93,17.91,17.93,133902.0,16.853,16.853,16.8342,16.853,133902.0
2024-03-07 10:55:00,17.93,17.94,17.92,17.94,61170.0,16.853,16.8624,16.8436,16.8624,61170.0
2024-03-07 11:00:00,17.94,17.94,17.91,17.92,118373.0,16.8624,16.8624,16.8342,16.8436,118373.0
2024-03-07 11:05:00,17.92,17.92,17.89,17.9,160069.0,16.8436,16.8436,16.8154,16.8248,160069.0
2024-03-07 11:10:00,17.89,17.91,17.89,17.9,87473.0,16.8154,16.8342,16.8154,16.8248,87473.0
2024-03-07 11:15:00,17.9,17.91,17.88,17.91,54205.0,16.8248,16.8342,16.806,16.8342,54205.0
2024-03-07 11:20:00,17.91,17.91,17.89,17.91,58486.0,16.8342,16.8342,16.8154,16.8342,58486.0
2024-03-07 11:25:00,17.91,17.91,17.86,17.86,112257.0,16.8342,16.8342,16.7872,16.7872,112257.0
2024-03-07 11:30:00,17.86,17.86,17.84,17.85,152243.0,16.7872,16.7872,16.7684,16.7778,152243.0
2024-03-07 11:35:00,17.85,17.87,17.84,17.87,44133.0,16.7778,16.7966,16.7684,16.7966,44133.0
2024-03-07 11:40:00,17.86,17.87,17.84,17.86,58753.0,16.7872,16.7966,16.7684,16.7872,58753.0
2024-03-07 11:45:00,17.86,17.87,17.85,17.87,45871.0,16.7872,16.7966,16.7778,16.7966,45871.0
2024-03-07 11:50:00,17.86,17.87,17.85,17.86,41740.0,16.7872,16.7966,16.7778,16.7872,41740.0
2024-03-07 11:55:00,17.86,17.87,17.85,17.87,45323.0,16.7872,16.7966,16.7778,16.7966,45323.0
2024-03-07 12:00:00,17.87,17.87,17.86,17.87,34618.0,16.7966,16.7966,16.7872,16.7966,34618.0
2024-03-07 12:05:00,17.87,17.88,17.85,17.87,51108.0,16.7966,16.806,16.7778,16.7966,51108.0
2024-03-07 12:10:00,17.87,17.88,17.86,17.86,27469.0,16.7966,16.806,16.7872,16.7872,27469.0
2024-03-07 12:15:00,17.87,17.88,17.86,17.88,42722.0,16.7966,16.806,16.7872,16.806,42722.0
2024-03-07 12:20:00,17.88,17.9,17.88,17.89,36032.0,16.806,16.8248,16.806,16.8154,36032.0
2024-03-07 12:25:00,17.89,17.89,17.87,17.89,50298.0,16.8154,16.8154,16.7966,16.8154,50298.0
2024-03-07 12:30:00,17.89,17.89,17.87,17.87,54034.0,16.8154,16.8154,16.7966,16.7966,54034.0
2024-03-07 12:35:00,17.88,17.88,17.86,17.87,32994.0,16.806,16.806,16.7872,16.7966,32994.0
2024-03-07 12:40:00,17.88,17.88,17.85,17.86,37936.0,16.806,16.806,16.7778,16.7872,37936.0
2024-03-07 12:45:00,17.86,17.88,17.85,17.88,42840.0,16.7872,16.806,16.7778,16.806,42840.0
2024-03-07 12:50:00,17.88,17.9,17.86,17.89,120618.0,16.806,16.8248,16.7872,16.8154,120618.0
2024-03-07 12:55:00,17.89,17.9,17.88,17.89,39603.0,16.8154,16.8248,16.806,16.8154,39603.0
2024-03-07 13:00:00,17.89,17.91,17.88,17.91,128367.0,16.8154,16.8342,16.806,16.8342,128367.0
2024-03-07 13:05:00,17.91,17.92,17.9,17.91,33969.0,16.8342,16.8436,16.8248,16.8342,33969.0
2024-03-07 13:10:00,17.91,17.92,17.91,17.92,15821.0,16.8342,16.8436,16.8342,16.8436,15821.0
2024-03-07 13:15:00,17.92,17.92,17.91,17.91,21131.0,16.8436,16.8436,16.8342,16.8342,21131.0
2024-03-07 13:20:00,17.92,17.93,17.9,17.91,97057.0,16.8436,16.853,16.8248,16.8342,97057.0
2024-03-07 13:25:00,17.91,17.91,17.9,17.91,81272.0,16.8342,16.8342,16.8248,16.8342,81272.0
2024-03-07 13:30:00,17.91,17.91,17.9,17.91,62645.0,16.8342,16.8342,16.8248,16.8342,62645.0
2024-03-07 13:35:00,17.91,17.91,17.89,17.9,47616.0,16.8342,16.8342,16.8154,16.8248,47616.0
2024-03-07 13:40:00,17.89,17.91,17.89,17.9,51261.0,16.8154,16.8342,16.8154,16.8248,51261.0
2024-03-07 13:45:00,17.91,17.92,17.9,17.92,128765.0,16.8342,16.8436,16.8248,16.8436,128765.0
2024-03-07 13:50:00,17.91,17.92,17.91,17.91,22667.0,16.8342,16.8436,16.8342,16.8342,22667.0
2024-03-07 13:55:00,17.91,17.93,17.91,17.91,125510.0,16.8342,16.853,16.8342,16.8342,125510.0
2024-03-07 14:00:00,17.91,17.92,17.9,17.9,71810.0,16.8342,16.8436,16.8248,16.8248,71810.0
2024-03-07 14:05:00,17.91,17.91,17.89,17.91,55879.0,16.8342,16.8342,16.8154,16.8342,55879.0
2024-03-07 14:10:00,17.91,17.91,17.88,17.89,43280.0,16.8342,16.8342,16.806,16.8154,43280.0
2024-03-07 14:15:00,17.89,17.89,17.88,17.89,59089.0,16.8154,16.8154,16.806,16.8154,59089.0
2024-03-07 14:20:00,17.89,17.91,17.88,17.89,272739.0,16.8154,16.8342,16.806,16.8154,272739.0
2024-03-07 14:25:00,17.89,17.9,17.87,17.88,98436.0,16.8154,16.8248,16.7966,16.806,98436.0
2024-03-07 14:30:00,17.88,17.88,17.86,17.88,41841.0,16.806,16.806,16.7872,16.806,41841.0
2024-03-07 14:35:00,17.88,17.88,17.86,17.87,41062.0,16.806,16.806,16.7872,16.7966,41062.0
2024-03-07 14:40:00,17.87,17.87,17.86,17.87,23349.0,16.7966,16.7966,16.7872,16.7966,23349.0
2024-03-07 14:45:00,17.87,17.87,17.84,17.85,39116.0,16.7966,16.7966,16.7684,16.7778,39116.0
2024-03-07 14:50:00,17.85,17.85,17.84,17.85,25215.0,16.7778,16.7778,16.7684,16.7778,25215.0
2024-03-07 14:55:00,17.85,17.86,17.84,17.86,50107.0,16.7778,16.7872,16.7684,16.7872,50107.0
2024-03-07 15:00:00,17.86,17.87,17.85,17.87,37008.0,16.7872,16.7966,16.7778,16.7966,37008.0
2024-03-07 15:05:00,17.87,17.87,17.85,17.86,37209.0,16.7966,16.7966,16.7778,16.7872,37209.0
2024-03-07 15:10:00,17.86,17.87,17.84,17.86,93042.0,16.7872,16.7966,16.7684,16.7872,93042.0
2024-03-07 15:15:00,17.87,17.87,17.85,17.86,54480.0,16.7966,16.7966,16.7778,16.7872,54480.0
2024-03-07 15:20:00,17.86,17.86,17.85,17.85,54675.0,16.7872,16.7872,16.7778,16.7778,54675.0
2024-03-07 15:25:00,17.85,17.86,17.85,17.85,29566.0,16.7778,16.7872,16.7778,16.7778,29566.0
2024-03-07 15:30:00,17.86,17.88,17.85,17.88,84049.0,16.7872,16.806,16.7778,16.806,84049.0
2024-03-07 15:35:00,17.88,17.89,17.87,17.89,67488.0,16.806,16.8154,16.7966,16.8154,67488.0
2024-03-07 15:40:00,17.89,17.89,17.88,17.89,45980.0,16.8154,16.8154,16.806,16.8154,45980.0
2024-03-07 15:45:00,17.89,17.89,17.86,17.86,219951.0,16.8154,16.8154,16.7872,16.7872,219951.0
2024-03-07 15:50:00,17.86,17.87,17.83,17.84,527998.0,16.7872,16.7966,16.759,16.7684,527998.0
2024-03-07 15:55:00,17.85,17.88,17.82,17.86,1007291.0,16.7778,16.806,16.7496,16.7872,1007291.0
2024-03-08 09:30:00,17.88,17.88,17.83,17.86,191534.0,16.806,16.806,16.759,16.7872,191534.0
2024-03-08 09:35:00,17.86,17.89,17.85,17.87,105280.0,16.7872,16.8154,16.7778,16.7966,105280.0
2024-03-08 09:40:00,17.87,17.9,17.85,17.89,73328.0,16.7966,16.8248,16.7778,16.8154,73328.0
2024-03-08 09:45:00,17.89,17.93,17.89,17.93,280359.0,16.8154,16.853,16.8154,16.853,280359.0
2024-03-08 09:50:00,17.93,17.93,17.9,17.9,133525.0,16.853,16.853,16.8248,16.8248,133525.0
2024-03-08 09:55:00,17.9,17.93,17.9,17.91,153246.0,16.8248,16.853,16.8248,16.8342,153246.0
2024-03-08 10:00:00,17.91,17.93,17.9,17.9,85821.0,16.8342,16.853,16.8248,16.8248,85821.0
2024-03-08 10:05:00,17.91,17.91,17.87,17.87,63114.0,16.8342,16.8342,16.7966,16.7966,63114.0
2024-03-08 10:10:00,17.87,17.88,17.85,17.87,92503.0,16.7966,16.806,16.7778,16.7966,92503.0
2024-03-08 10:15:00,17.86,17.87,17.86,17.86,48610.0,16.7872,16.7966,16.7872,16.7872,48610.0
2024-03-08 10:20:00,17.86,17.87,17.83,17.83,67688.0,16.7872,16.7966,16.759,16.759,67688.0
2024-03-08 10:25:00,17.83,17.84,17.81,17.82,54043.0,16.759,16.7684,16.7402,16.7496,54043.0
2024-03-08 10:30:00,17.82,17.83,17.8,17.82,142906.0,16.7496,16.759,16.7308,16.7496,142906.0
2024-03-08 10:35:00,17.83,17.86,17.82,17.86,64228.0,16.759,16.7872,16.7496,16.7872,64228.0
2024-03-08 10:40:00,17.86,17.86,17.83,17.84,70923.0,16.7872,16.7872,16.759,16.7684,70923.0
2024-03-08 10:45:00,17.83,17.87,17.83,17.87,61343.0,16.759,16.7966,16.759,16.7966,61343.0
2024-03-08 10:50:00,17.87,17.87,17.84,17.85,54611.0,16.7966,16.7966,16.7684,16.7778,54611.0
2024-03-08 10:55:00,17.85,17.85,17.83,17.83,106147.0,16.7778,16.7778,16.759,16.759,106147.0
2024-03-08 11:00:00,17.84,17.85,17.82,17.83,71679.0,16.7684,16.7778,16.7496,16.759,71679.0
2024-03-08 11:05:00,17.84,17.86,17.83,17.86,75308.0,16.7684,16.7872,16.759,16.7872,75308.0
2024-03-08 11:10:00,17.86,17.87,17.84,17.87,51056.0,16.7872,16.7966,16.7684,16.7966,51056.0
2024-03-08 11:15:00,17.86,17.89,17.85,17.86,74524.0,16.7872,16.8154,16.7778,16.7872,74524.0
2024-03-08 11:20:00,17.85,17.86,17.84,17.86,91933.0,16.7778,16.7872,16.7684,16.7872,91933.0
2024-03-08 11:25:00,17.86,17.89,17.85,17.89,74186.0,16.7872,16.8154,16.7778,16.8154,74186.0
2024-03-08 11:30:00,17.89,17.91,17.86,17.87,198084.0,16.8154,16.8342,16.7872,16.7966,198084.0
2024-03-08 11:35:00,17.87,17.87,17.84,17.84,279884.0,16.7966,16.7966,16.7684,16.7684,279884.0
2024-03-08 11:40:00,17.84,17.84,17.82,17.84,189454.0,16.7684,16.7684,16.7496,16.7684,189454.0
2024-03-08 11:45:00,17.84,17.86,17.83,17.85,108659.0,16.7684,16.7872,16.759,16.7778,108659.0
2024-03-08 11:50:00,17.85,17.86,17.84,17.85,65959.0,16.7778,16.7872,16.7684,16.7778,65959.0
2024-03-08 11:55:00,17.85,17.85,17.83,17.84,51668.0,16.7778,16.7778,16.759,16.7684,51668.0
2024-03-08 12:00:00,17.84,17.85,17.83,17.85,84303.0,16.7684,16.7778,16.759,16.7778,84303.0
2024-03-08 12:05:00,17.84,17.85,17.83,17.84,56318.0,16.7684,16.7778,16.759,16.7684,56318.0
2024-03-08 12:10:00,17.84,17.86,17.83,17.84,86846.0,16.7684,16.7872,16.759,16.7684,86846.0
2024-03-08 12:15:00,17.85,17.88,17.82,17.87,409739.0,16.7778,16.806,16.7496,16.7966,409739.0
2024-03-08 12:20:00,17.87,17.87,17.84,17.84,55015.0,16.7966,16.7966,16.7684,16.7684,55015.0
2024-03-08 12:25:00,17.84,17.86,17.84,17.84,74962.0,16.7684,16.7872,16.7684,16.7684,74962.0
2024-03-08 12:30:00,17.84,17.86,17.84,17.84,69860.0,16.7684,16.7872,16.7684,16.7684,69860.0
2024-03-08 12:35:00,17.84,17.85,17.83,17.85,64038.0,16.7684,16.7778,16.759,16.7778,64038.0
2024-03-08 12:40:00,17.85,17.86,17.83,17.83,38285.0,16.7778,16.7872,16.759,16.759,38285.0
2024-03-08 12:45:00,17.84,17.84,17.82,17.82,54400.0,16.7684,16.7684,16.7496,16.7496,54400.0
2024-03-08 12:50:00,17.83,17.83,17.79,17.79,36240.0,16.759,16.759,16.7214,16.7214,36240.0
2024-03-08 12:55:00,17.79,17.83,17.79,17.82,126877.0,16.7214,16.759,16.7214,16.7496,126877.0
2024-03-08 13:00:00,17.83,17.83,17.8,17.8,64547.0,16.759,16.759,16.7308,16.7308,64547.0
2024-03-08 13:05:00,17.8,17.83,17.8,17.82,60403.0,16.7308,16.759,16.7308,16.7496,60403.0
2024-03-08 13:10:00,17.82,17.82,17.81,17.81,39533.0,16.7496,16.7496,16.7402,16.7402,39533.0
2024-03-08 13:15:00,17.82,17.82,17.8,17.8,48969.0,16.7496,16.7496,16.7308,16.7308,48969.0
2024-03-08 13:20:00,17.8,17.82,17.8,17.82,64882.0,16.7308,16.7496,16.7308,16.7496,64882.0
2024-03-08 13:25:00,17.82,17.82,17.8,17.8,30556.0,16.7496,16.7496,16.7308,16.7308,30556.0
2024-03-08 13:30:00,17.8,17.81,17.78,17.78,47127.0,16.7308,16.7402,16.712,16.712,47127.0
2024-03-08 13:35:00,17.78,17.79,17.76,17.77,58492.0,16.712,16.7214,16.6932,16.7026,58492.0
2024-03-08 13:40:00,17.77,17.78,17.76,17.78,124527.0,16.7026,16.712,16.6932,16.712,124527.0
2024-03-08 13:45:00,17.78,17.78,17.75,17.76,54848.0,16.712,16.712,16.6838,16.6932,54848.0
2024-03-08 13:50:00,17.75,17.77,17.75,17.76,88708.0,16.6838,16.7026,16.6838,16.6932,88708.0
2024-03-08 13:55:00,17.75,17.76,17.74,17.76,57712.0,16.6838,16.6932,16.6744,16.6932,57712.0
2024-03-08 14:00:00,17.76,17.78,17.75,17.78,79932.0,16.6932,16.712,16.6838,16.712,79932.0
2024-03-08 14:05:00,17.78,17.78,17.75,17.76,128388.0,16.712,16.712,16.6838,16.6932,128388.0
2024-03-08 14:10:00,17.76,17.78,17.76,17.78,95979.0,16.6932,16.712,16.6932,16.712,95979.0
2024-03-08 14:15:00,17.78,17.79,17.77,17.79,69381.0,16.712,16.7214,16.7026,16.7214,69381.0
2024-03-08 14:20:00,17.78,17.81,17.78,17.8,138554.0,16.712,16.7402,16.712,16.7308,138554.0
2024-03-08 14:25:00,17.8,17.8,17.79,17.8,40885.0,16.7308,16.7308,16.7214,16.7308,40885.0
2024-03-08 14:30:00,17.8,17.81,17.79,17.8,180968.0,16.7308,16.7402,16.7214,16.7308,180968.0
2024-03-08 14:35:00,17.8,17.81,17.8,17.8,66488.0,16.7308,16.7402,16.7308,16.7308,66488.0
2024-03-08 14:40:00,17.8,17.81,17.79,17.79,63459.0,16.7308,16.7402,16.7214,16.7214,63459.0
2024-03-08 14:45:00,17.79,17.8,17.78,17.79,158208.0,16.7214,16.7308,16.712,16.7214,158208.0
2024-03-08 14:50:00,17.79,17.81,17.78,17.8,174657.0,16.7214,16.7402,16.712,16.7308,174657.0
2024-03-08 14:55:00,17.8,17.81,17.78,17.78,111344.0,16.7308,16.7402,16.712,16.712,111344.0
2024-03-08 15:00:00,17.78,17.79,17.78,17.79,155250.0,16.712,16.7214,16.712,16.7214,155250.0
2024-03-08 15:05:00,17.78,17.8,17.78,17.78,172539.0,16.712,16.7308,16.712,16.712,172539.0
2024-03-08 15:10:00,17.79,17.79,17.77,17.78,145582.0,16.7214,16.7214,16.7026,16.712,145582.0
2024-03-08 15:15:00,17.78,17.8,17.77,17.8,123079.0,16.712,16.7308,16.7026,16.7308,123079.0
2024-03-08 15:20:00,17.8,17.8,17.79,17.8,43901.0,16.7308,16.7308,16.7214,16.7308,43901.0
2024-03-08 15:25:00,17.8,17.81,17.78,17.78,137211.0,16.7308,16.7402,16.712,16.712,137211.0
2024-03-08 15:30:00,17.79,17.8,17.78,17.8,101368.0,16.7214,16.7308,16.712,16.7308,101368.0
2024-03-08 15:35:00,17.8,17.8,17.79,17.8,153452.0,16.7308,16.7308,16.7214,16.7308,153452.0
2024-03-08 15:40:00,17.8,17.82,17.79,17.8,290897.0,16.7308,16.7496,16.7214,16.7308,290897.0
2024-03-08 15:45:00,17.8,17.82,17.79,17.8,203630.0,16.7308,16.7496,16.7214,16.7308,203630.0
2024-03-08 15:50:00,17.81,17.83,17.8,17.82,327623.0,16.7402,16.759,16.7308,16.7496,327623.0
2024-03-08 15:55:00,17.83,17.85,17.82,17.85,774078.0,16.759,16.7778,16.7496,16.7778,774078.0
2024-03-11 09:30:00,17.83,17.95,17.82,17.95,160228.0,16.759,16.8718,16.7496,16.8718,160228.0
2024-03-11 09:35:00,17.94,17.95,17.88,17.92,178190.0,16.8624,16.8718,16.806,16.8436,178190.0
2024-03-11 09:40:00,17.92,17.92,17.84,17.85,140261.0,16.8436,16.8436,16.7684,16.7778,140261.0
2024-03-11 09:45:00,17.84,17.85,17.77,17.82,208622.0,16.7684,16.7778,16.7026,16.7496,208622.0
2024-03-11 09:50:00,17.82,17.85,17.8,17.85,154185.0,16.7496,16.7778,16.7308,16.7778,154185.0
2024-03-11 09:55:00,17.85,17.87,17.84,17.86,101072.0,16.7778,16.7966,16.7684,16.7872,101072.0
2024-03-11 10:00:00,17.86,17.87,17.84,17.87,127766.0,16.7872,16.7966,16.7684,16.7966,127766.0
2024-03-11 10:05:00,17.87,17.87,17.82,17.82,582085.0,16.7966,16.7966,16.7496,16.7496,582085.0
2024-03-11 10:10:00,17.82,17.83,17.81,17.82,84125.0,16.7496,16.759,16.7402,16.7496,84125.0
2024-03-11 10:15:00,17.82,17.83,17.79,17.8,88546.0,16.7496,16.759,16.7214,16.7308,88546.0
2024-03-11 10:20:00,17.8,17.82,17.79,17.8,106636.0,16.7308,16.7496,16.7214,16.7308,106636.0
2024-03-11 10:25:00,17.79,17.8,17.76,17.78,130980.0,16.7214,16.7308,16.6932,16.712,130980.0
2024-03-11 10:30:00,17.78,17.79,17.75,17.79,89672.0,16.712,16.7214,16.6838,16.7214,89672.0
2024-03-11 10:35:00,17.79,17.79,17.76,17.77,75410.0,16.7214,16.7214,16.6932,16.7026,75410.0
2024-03-11 10:40:00,17.77,17.78,17.76,17.78,79161.0,16.7026,16.712,16.6932,16.712,79161.0
2024-03-11 10:45:00,17.78,17.81,17.77,17.8,113848.0,16.712,16.7402,16.7026,16.7308,113848.0
2024-03-11 10:50:00,17.8,17.81,17.77,17.79,129763.0,16.7308,16.7402,16.7026,16.7214,129763.0
2024-03-11 10:55:00,17.79,17.81,17.78,17.81,61483.0,16.7214,16.7402,16.712,16.7402,61483.0
2024-03-11 11:00:00,17.81,17.81,17.79,17.81,53556.0,16.7402,16.7402,16.7214,16.7402,53556.0
2024-03-11 11:05:00,17.81,17.83,17.81,17.82,41655.0,16.7402,16.759,16.7402,16.7496,41655.0
2024-03-11 11:10:00,17.83,17.83,17.81,17.82,55197.0,16.759,16.759,16.7402,16.7496,55197.0
2024-03-11 11:15:00,17.82,17.84,17.82,17.84,93747.0,16.7496,16.7684,16.7496,16.7684,93747.0
2024-03-11 11:20:00,17.83,17.85,17.83,17.85,59003.0,16.759,16.7778,16.759,16.7778,59003.0
2024-03-11 11:25:00,17.85,17.86,17.83,17.83,126732.0,16.7778,16.7872,16.759,16.759,126732.0
2024-03-11 11:30:00,17.84,17.86,17.83,17.85,114785.0,16.7684,16.7872,16.759,16.7778,114785.0
2024-03-11 11:35:00,17.84,17.85,17.84,17.85,32302.0,16.7684,16.7778,16.7684,16.7778,32302.0
2024-03-11 11:40:00,17.85,17.86,17.84,17.86,148872.0,16.7778,16.7872,16.7684,16.7872,148872.0
2024-03-11 11:45:00,17.86,17.86,17.84,17.84,41525.0,16.7872,16.7872,16.7684,16.7684,41525.0
2024-03-11 11:50:00,17.85,17.85,17.84,17.85,33809.0,16.7778,16.7778,16.7684,16.7778,33809.0
2024-03-11 11:55:00,17.84,17.85,17.84,17.84,25835.0,16.7684,16.7778,16.7684,16.7684,25835.0
2024-03-11 12:00:00,17.85,17.86,17.84,17.85,162353.0,16.7778,16.7872,16.7684,16.7778,162353.0
2024-03-11 12:05:00,17.85,17.85,17.84,17.85,67827.0,16.7778,16.7778,16.7684,16.7778,67827.0
2024-03-11 12:10:00,17.85,17.86,17.84,17.86,60380.0,16.7778,16.7872,16.7684,16.7872,60380.0
2024-03-11 12:15:00,17.86,17.87,17.85,17.87,38221.0,16.7872,16.7966,16.7778,16.7966,38221.0
2024-03-11 12:20:00,17.87,17.87,17.86,17.87,40940.0,16.7966,16.7966,16.7872,16.7966,40940.0
2024-03-11 12:25:00,17.87,17.87,17.86,17.87,47838.0,16.7966,16.7966,16.7872,16.7966,47838.0
2024-03-11 12:30:00,17.87,17.88,17.86,17.88,97350.0,16.7966,16.806,16.7872,16.806,97350.0
2024-03-11 12:35:00,17.88,17.88,17.87,17.88,45214.0,16.806,16.806,16.7966,16.806,45214.0
2024-03-11 12:40:00,17.88,17.89,17.87,17.87,159879.0,16.806,16.8154,16.7966,16.7966,159879.0
2024-03-11 12:45:00,17.88,17.88,17.87,17.88,42779.0,16.806,16.806,16.7966,16.806,42779.0
2024-03-11 12:50:00,17.88,17.88,17.87,17.88,26398.0,16.806,16.806,16.7966,16.806,26398.0
2024-03-11 12:55:00,17.88,17.88,17.86,17.87,95604.0,16.806,16.806,16.7872,16.7966,95604.0
2024-03-11 13:00:00,17.87,17.87,17.86,17.87,22083.0,16.7966,16.7966,16.7872,16.7966,22083.0
2024-03-11 13:05:00,17.86,17.87,17.85,17.86,112265.0,16.7872,16.7966,16.7778,16.7872,112265.0
2024-03-11 13:10:00,17.86,17.86,17.84,17.86,96640.0,16.7872,16.7872,16.7684,16.7872,96640.0
2024-03-11 13:15:00,17.86,17.88,17.85,17.87,63034.0,16.7872,16.806,16.7778,16.7966,63034.0
2024-03-11 13:20:00,17.88,17.88,17.86,17.88,59855.0,16.806,16.806,16.7872,16.806,59855.0
2024-03-11 13:25:00,17.88,17.88,17.86,17.87,80405.0,16.806,16.806,16.7872,16.7966,80405.0
2024-03-11 13:30:00,17.87,17.88,17.86,17.88,66917.0,16.7966,16.806,16.7872,16.806,66917.0
2024-03-11 13:35:00,17.88,17.9,17.87,17.89,119201.0,16.806,16.8248,16.7966,16.8154,119201.0
2024-03-11 13:40:00,17.89,17.9,17.89,17.89,47366.0,16.8154,16.8248,16.8154,16.8154,47366.0
2024-03-11 13:45:00,17.9,17.9,17.89,17.89,49382.0,16.8248,16.8248,16.8154,16.8154,49382.0
2024-03-11 13:50:00,17.89,17.9,17.88,17.89,185109.0,16.8154,16.8248,16.806,16.8154,185109.0
2024-03-11 13:55:00,17.89,17.9,17.89,17.89,39807.0,16.8154,16.8248,16.8154,16.8154,39807.0
2024-03-11 14:00:00,17.89,17.9,17.89,17.89,38674.0,16.8154,16.8248,16.8154,16.8154,38674.0
2024-03-11 14:05:00,17.89,17.9,17.89,17.89,148172.0,16.8154,16.8248,16.8154,16.8154,148172.0
2024-03-11 14:10:00,17.89,17.9,17.86,17.87,111058.0,16.8154,16.8248,16.7872,16.7966,111058.0
2024-03-11 14:15:00,17.87,17.87,17.85,17.85,44254.0,16.7966,16.7966,16.7778,16.7778,44254.0
2024-03-11 14:20:00,17.86,17.86,17.84,17.85,56529.0,16.7872,16.7872,16.7684,16.7778,56529.0
2024-03-11 14:25:00,17.85,17.86,17.84,17.86,270079.0,16.7778,16.7872,16.7684,16.7872,270079.0
2024-03-11 14:30:00,17.86,17.86,17.84,17.84,77410.0,16.7872,16.7872,16.7684,16.7684,77410.0
2024-03-11 14:35:00,17.85,17.85,17.84,17.85,89221.0,16.7778,16.7778,16.7684,16.7778,89221.0
2024-03-11 14:40:00,17.85,17.86,17.84,17.85,380192.0,16.7778,16.7872,16.7684,16.7778,380192.0
2024-03-11 14:45:00,17.86,17.86,17.84,17.85,50489.0,16.7872,16.7872,16.7684,16.7778,50489.0
2024-03-11 14:50:00,17.85,17.85,17.84,17.85,65001.0,16.7778,16.7778,16.7684,16.7778,65001.0
2024-03-11 14:55:00,17.85,17.87,17.84,17.87,169540.0,16.7778,16.7966,16.7684,16.7966,169540.0
2024-03-11 15:00:00,17.87,17.88,17.86,17.86,86617.0,16.7966,16.806,16.7872,16.7872,86617.0
2024-03-11 15:05:00,17.87,17.88,17.86,17.87,80996.0,16.7966,16.806,16.7872,16.7966,80996.0
2024-03-11 15:10:00,17.88,17.88,17.87,17.88,45678.0,16.806,16.806,16.7966,16.806,45678.0
2024-03-11 15:15:00,17.88,17.89,17.87,17.89,88575.0,16.806,16.8154,16.7966,16.8154,88575.0
2024-03-11 15:20:00,17.89,17.91,17.88,17.91,103255.0,16.8154,16.8342,16.806,16.8342,103255.0
2024-03-11 15:25:00,17.91,17.92,17.9,17.91,103693.0,16.8342,16.8436,16.8248,16.8342,103693.0
2024-03-11 15:30:00,17.91,17.92,17.9,17.91,132926.0,16.8342,16.8436,16.8248,16.8342,132926.0
2024-03-11 15:35:00,17.91,17.93,17.91,17.92,133608.0,16.8342,16.853,16.8342,16.8436,133608.0
2024-03-11 15:40:00,17.93,17.95,17.92,17.94,318582.0,16.853,16.8718,16.8436,16.8624,318582.0
2024-03-11 15:45:00,17.94,17.94,17.92,17.94,258032.0,16.8624,16.8624,16.8436,16.8624,258032.0
2024-03-11 15:50:00,17.94,17.96,17.93,17.94,475851.0,16.8624,16.8812,16.853,16.8624,475851.0
2024-03-11 15:55:00,17.95,17.98,17.94,17.98,797066.0,16.8718,16.9,16.8624,16.9,797066.0
2024-03-12 09:30:00,17.93,17.98,17.91,17.98,152326.0,16.853,16.9,16.8342,16.9,152326.0
2024-03-12 09:35:00,17.98,17.98,17.93,17.94,139430.0,16.9,16.9,16.853,16.8624,139430.0
2024-03-12 09:40:00,17.94,17.98,17.92,17.96,62095.0,16.8624,16.9,16.8436,16.8812,62095.0
2024-03-12 09:45:00,17.96,17.98,17.94,17.96,50769.0,16.8812,16.9,16.8624,16.8812,50769.0
2024-03-12 09:50:00,17.96,17.99,17.96,17.97,68944.0,16.8812,16.9094,16.8812,16.8906,68944.0
2024-03-12 09:55:00,17.97,18.01,17.97,18.0,370617.0,16.8906,16.9282,16.8906,16.9188,370617.0
2024-03-12 10:00:00,18.01,18.02,17.98,17.98,94351.0,16.9282,16.9376,16.9,16.9,94351.0
2024-03-12 10:05:00,17.98,17.99,17.94,17.96,117442.0,16.9,16.9094,16.8624,16.8812,117442.0
2024-03-12 10:10:00,17.96,17.97,17.93,17.97,82019.0,16.8812,16.8906,16.853,16.8906,82019.0
2024-03-12 10:15:00,17.96,18.0,17.96,17.98,60100.0,16.8812,16.9188,16.8812,16.9,60100.0
2024-03-12 10:20:00,17.99,18.02,17.98,18.02,49832.0,16.9094,16.9376,16.9,16.9376,49832.0
2024-03-12 10:25:00,18.01,18.02,18.0,18.01,68612.0,16.9282,16.9376,16.9188,16.9282,68612.0
2024-03-12 10:30:00,18.01,18.01,17.98,18.0,72711.0,16.9282,16.9282,16.9,16.9188,72711.0
2024-03-12 10:35:00,18.01,18.01,17.99,18.0,61925.0,16.9282,16.9282,16.9094,16.9188,61925.0
2024-03-12 10:40:00,18.0,18.01,17.99,18.01,36072.0,16.9188,16.9282,16.9094,16.9282,36072.0
2024-03-12 10:45:00,18.0,18.0,17.96,17.98,92642.0,16.9188,16.9188,16.8812,16.9,92642.0
2024-03-12 10:50:00,17.98,18.0,17.97,18.0,61494.0,16.9,16.9188,16.8906,16.9188,61494.0
2024-03-12 10:55:00,18.0,18.0,17.97,17.97,91657.0,16.9188,16.9188,16.8906,16.8906,91657.0
2024-03-12 11:00:00,17.98,18.0,17.97,17.97,114652.0,16.9,16.9188,16.8906,16.8906,114652.0
2024-03-12 11:05:00,17.98,17.98,17.96,17.96,87022.0,16.9,16.9,16.8812,16.8812,87022.0
2024-03-12 11:10:00,17.96,17.99,17.96,17.98,38580.0,16.8812,16.9094,16.8812,16.9,38580.0
2024-03-12 11:15:00,17.99,17.99,17.97,17.98,89244.0,16.9094,16.9094,16.8906,16.9,89244.0
2024-03-12 11:20:00,17.98,17.99,17.95,17.96,55489.0,16.9,16.9094,16.8718,16.8812,55489.0
2024-03-12 11:25:00,17.95,17.96,17.94,17.94,40346.0,16.8718,16.8812,16.8624,16.8624,40346.0
2024-03-12 11:30:00,17.95,17.97,17.94,17.96,76846.0,16.8718,16.8906,16.8624,16.8812,76846.0
2024-03-12 11:35:00,17.96,17.97,17.94,17.96,68000.0,16.8812,16.8906,16.8624,16.8812,68000.0
2024-03-12 11:40:00,17.97,17.98,17.96,17.96,63634.0,16.8906,16.9,16.8812,16.8812,63634.0
2024-03-12 11:45:00,17.96,17.97,17.93,17.93,78580.0,16.8812,16.8906,16.853,16.853,78580.0
2024-03-12 11:50:00,17.94,17.96,17.93,17.96,73482.0,16.8624,16.8812,16.853,16.8812,73482.0
2024-03-12 11:55:00,17.96,17.97,17.95,17.96,44901.0,16.8812,16.8906,16.8718,16.8812,44901.0
2024-03-12 12:00:00,17.96,17.97,17.95,17.96,63182.0,16.8812,16.8906,16.8718,16.8812,63182.0
2024-03-12 12:05:00,17.96,17.97,17.95,17.96,51446.0,16.8812,16.8906,16.8718,16.8812,51446.0
2024-03-12 12:10:00,17.96,17.97,17.95,17.95,53363.0,16.8812,16.8906,16.8718,16.8718,53363.0
2024-03-12 12:15:00,17.96,17.96,17.95,17.95,21811.0,16.8812,16.8812,16.8718,16.8718,21811.0
2024-03-12 12:20:00,17.96,17.96,17.95,17.96,35686.0,16.8812,16.8812,16.8718,16.8812,35686.0
2024-03-12 12:25:00,17.96,17.96,17.94,17.95,66664.0,16.8812,16.8812,16.8624,16.8718,66664.0
2024-03-12 12:30:00,17.95,17.95,17.92,17.93,42526.0,16.8718,16.8718,16.8436,16.853,42526.0
2024-03-12 12:35:00,17.93,17.93,17.92,17.93,18657.0,16.853,16.853,16.8436,16.853,18657.0
2024-03-12 12:40:00,17.93,17.93,17.91,17.91,39797.0,16.853,16.853,16.8342,16.8342,39797.0
2024-03-12 12:45:00,17.91,17.92,17.89,17.91,99378.0,16.8342,16.8436,16.8154,16.8342,99378.0
2024-03-12 12:50:00,17.92,17.92,17.91,17.91,17477.0,16.8436,16.8436,16.8342,16.8342,17477.0
2024-03-12 12:55:00,17.91,17.93,17.91,17.92,56032.0,16.8342,16.853,16.8342,16.8436,56032.0
2024-03-12 13:00:00,17.93,17.93,17.89,17.91,60186.0,16.853,16.853,16.8154,16.8342,60186.0
2024-03-12 13:05:00,17.91,17.91,17.89,17.91,57606.0,16.8342,16.8342,16.8154,16.8342,57606.0
2024-03-12 13:10:00,17.91,17.92,17.9,17.91,29806.0,16.8342,16.8436,16.8248,16.8342,29806.0
2024-03-12 13:15:00,17.91,17.93,17.91,17.93,21032.0,16.8342,16.853,16.8342,16.853,21032.0
2024-03-12 13:20:00,17.93,17.93,17.91,17.91,46673.0,16.853,16.853,16.8342,16.8342,46673.0
2024-03-12 13:25:00,17.92,17.93,17.92,17.93,62547.0,16.8436,16.853,16.8436,16.853,62547.0
2024-03-12 13:30:00,17.92,17.93,17.91,17.92,26740.0,16.8436,16.853,16.8342,16.8436,26740.0
2024-03-12 13:35:00,17.91,17.92,17.9,17.92,55322.0,16.8342,16.8436,16.8248,16.8436,55322.0
2024-03-12 13:40:00,17.91,17.92,17.91,17.92,9972.0,16.8342,16.8436,16.8342,16.8436,9972.0
2024-03-12 13:45:00,17.91,17.93,17.91,17.92,41640.0,16.8342,16.853,16.8342,16.8436,41640.0
2024-03-12 13:50:00,17.92,17.93,17.92,17.93,14115.0,16.8436,16.853,16.8436,16.853,14115.0
2024-03-12 13:55:00,17.93,17.94,17.92,17.94,30248.0,16.853,16.8624,16.8436,16.8624,30248.0
2024-03-12 14:00:00,17.94,17.94,17.92,17.93,29622.0,16.8624,16.8624,16.8436,16.853,29622.0
2024-03-12 14:05:00,17.93,17.93,17.92,17.93,18751.0,16.853,16.853,16.8436,16.853,18751.0
2024-03-12 14:10:00,17.92,17.93,17.91,17.91,41479.0,16.8436,16.853,16.8342,16.8342,41479.0
2024-03-12 14:15:00,17.91,17.92,17.91,17.92,25981.0,16.8342,16.8436,16.8342,16.8436,25981.0
2024-03-12 14:20:00,17.91,17.93,17.91,17.93,43940.0,16.8342,16.853,16.8342,16.853,43940.0
2024-03-12 14:25:00,17.93,17.93,17.92,17.92,24905.0,16.853,16.853,16.8436,16.8436,24905.0
2024-03-12 14:30:00,17.93,17.95,17.92,17.95,76295.0,16.853,16.8718,16.8436,16.8718,76295.0
2024-03-12 14:35:00,17.95,17.95,17.93,17.94,69761.0,16.8718,16.8718,16.853,16.8624,69761.0
2024-03-12 14:40:00,17.94,17.94,17.93,17.94,28892.0,16.8624,16.8624,16.853,16.8624,28892.0
2024-03-12 14:45:00,17.93,17.94,17.92,17.93,69503.0,16.853,16.8624,16.8436,16.853,69503.0
2024-03-12 14:50:00,17.94,17.95,17.93,17.95,47772.0,16.8624,16.8718,16.853,16.8718,47772.0
2024-03-12 14:55:00,17.95,17.96,17.94,17.96,33723.0,16.8718,16.8812,16.8624,16.8812,33723.0
2024-03-12 15:00:00,17.96,17.96,17.94,17.96,239081.0,16.8812,16.8812,16.8624,16.8812,239081.0
2024-03-12 15:05:00,17.96,17.96,17.94,17.95,103968.0,16.8812,16.8812,16.8624,16.8718,103968.0
2024-03-12 15:10:00,17.96,17.96,17.94,17.95,54766.0,16.8812,16.8812,16.8624,16.8718,54766.0
2024-03-12 15:15:00,17.95,17.97,17.94,17.96,94064.0,16.8718,16.8906,16.8624,16.8812,94064.0
2024-03-12 15:20:00,17.96,17.98,17.96,17.96,95523.0,16.8812,16.9,16.8812,16.8812,95523.0
2024-03-12 15:25:00,17.96,17.97,17.96,17.96,28778.0,16.8812,16.8906,16.8812,16.8812,28778.0
2024-03-12 15:30:00,17.96,17.97,17.95,17.96,98744.0,16.8812,16.8906,16.8718,16.8812,98744.0
2024-03-12 15:35:00,17.96,17.96,17.94,17.95,105869.0,16.8812,16.8812,16.8624,16.8718,105869.0
2024-03-12 15:40:00,17.96,17.96,17.93,17.93,128559.0,16.8812,16.8812,16.853,16.853,128559.0
2024-03-12 15:45:00,17.93,17.94,17.91,17.91,131531.0,16.853,16.8624,16.8342,16.8342,131531.0
2024-03-12 15:50:00,17.91,17.94,17.91,17.94,254443.0,16.8342,16.8624,16.8342,16.8624,254443.0
2024-03-12 15:55:00,17.94,17.95,17.93,17.93,505341.0,16.8624,16.8718,16.853,16.853,505341.0
2024-03-13 09:30:00,18.03,18.1,18.0,18.04,247345.0,16.947,17.0128,16.9188,16.9564,247345.0
2024-03-13 09:35:00,18.04,18.1,18.03,18.1,230365.0,16.9564,17.0128,16.947,17.0128,230365.0
2024-03-13 09:40:00,18.1,18.11,18.07,18.08,136004.0,17.0128,17.0222,16.9846,16.994,136004.0
2024-03-13 09:45:00,18.09,18.1,18.07,18.08,301736.0,17.0034,17.0128,16.9846,16.994,301736.0
2024-03-13 09:50:00,18.07,18.09,18.05,18.06,95530.0,16.9846,17.0034,16.9658,16.9752,95530.0
2024-03-13 09:55:00,18.06,18.06,18.0,18.01,359113.0,16.9752,16.9752,16.9188,16.9282,359113.0
2024-03-13 10:00:00,18.01,18.05,18.0,18.01,155011.0,16.9282,16.9658,16.9188,16.9282,155011.0
2024-03-13 10:05:00,18.02,18.04,18.01,18.03,109232.0,16.9376,16.9564,16.9282,16.947,109232.0
2024-03-13 10:10:00,18.03,18.03,17.97,18.0,185337.0,16.947,16.947,16.8906,16.9188,185337.0
2024-03-13 10:15:00,18.0,18.0,17.96,17.96,93043.0,16.9188,16.9188,16.8812,16.8812,93043.0
2024-03-13 10:20:00,17.96,17.97,17.94,17.97,121438.0,16.8812,16.8906,16.8624,16.8906,121438.0
2024-03-13 10:25:00,17.96,17.99,17.96,17.98,90871.0,16.8812,16.9094,16.8812,16.9,90871.0
2024-03-13 10:30:00,17.98,17.98,17.93,17.94,130808.0,16.9,16.9,16.853,16.8624,130808.0
2024-03-13 10:35:00,17.94,17.95,17.92,17.94,83598.0,16.8624,16.8718,16.8436,16.8624,83598.0
2024-03-13 10:40:00,17.94,17.95,17.92,17.94,113935.0,16.8624,16.8718,16.8436,16.8624,113935.0
2024-03-13 10:45:00,17.94,17.94,17.9,17.91,154410.0,16.8624,16.8624,16.8248,16.8342,154410.0
2024-03-13 10:50:00,17.91,17.93,17.9,17.91,96711.0,16.8342,16.853,16.8248,16.8342,96711.0
2024-03-13 10:55:00,17.91,17.94,17.91,17.93,230017.0,16.8342,16.8624,16.8342,16.853,230017.0
2024-03-13 11:00:00,17.93,17.94,17.91,17.93,103136.0,16.853,16.8624,16.8342,16.853,103136.0
2024-03-13 11:05:00,17.94,17.96,17.93,17.94,142493.0,16.8624,16.8812,16.853,16.8624,142493.0
2024-03-13 11:10:00,17.95,17.96,17.94,17.96,47472.0,16.8718,16.8812,16.8624,16.8812,47472.0
2024-03-13 11:15:00,17.96,17.98,17.96,17.96,80846.0,16.8812,16.9,16.8812,16.8812,80846.0
2024-03-13 11:20:00,17.96,17.97,17.95,17.96,67685.0,16.8812,16.8906,16.8718,16.8812,67685.0
2024-03-13 11:25:00,17.96,17.97,17.95,17.95,78294.0,16.8812,16.8906,16.8718,16.8718,78294.0
2024-03-13 11:30:00,17.95,17.96,17.94,17.95,81414.0,16.8718,16.8812,16.8624,16.8718,81414.0
2024-03-13 11:35:00,17.94,17.96,17.94,17.96,43223.0,16.8624,16.8812,16.8624,16.8812,43223.0
2024-03-13 11:40:00,17.95,17.97,17.95,17.96,119967.0,16.8718,16.8906,16.8718,16.8812,119967.0
2024-03-13 11:45:00,17.96,17.96,17.93,17.93,93252.0,16.8812,16.8812,16.853,16.853,93252.0
2024-03-13 11:50:00,17.94,17.94,17.92,17.93,131998.0,16.8624,16.8624,16.8436,16.853,131998.0
2024-03-13 11:55:00,17.93,17.93,17.9,17.9,138098.0,16.853,16.853,16.8248,16.8248,138098.0
2024-03-13 12:00:00,17.9,17.91,17.88,17.89,283267.0,16.8248,16.8342,16.806,16.8154,283267.0
2024-03-13 12:05:00,17.88,17.9,17.88,17.89,107255.0,16.806,16.8248,16.806,16.8154,107255.0
2024-03-13 12:10:00,17.89,17.9,17.87,17.88,73011.0,16.8154,16.8248,16.7966,16.806,73011.0
2024-03-13 12:15:00,17.88,17.89,17.87,17.89,74937.0,16.806,16.8154,16.7966,16.8154,74937.0
2024-03-13 12:20:00,17.88,17.89,17.87,17.87,64270.0,16.806,16.8154,16.7966,16.7966,64270.0
2024-03-13 12:25:00,17.88,17.88,17.86,17.87,168146.0,16.806,16.806,16.7872,16.7966,168146.0
2024-03-13 12:30:00,17.88,17.91,17.87,17.91,78899.0,16.806,16.8342,16.7966,16.8342,78899.0
2024-03-13 12:35:00,17.91,17.92,17.9,17.91,96486.0,16.8342,16.8436,16.8248,16.8342,96486.0
2024-03-13 12:40:00,17.91,17.93,17.9,17.93,58777.0,16.8342,16.853,16.8248,16.853,58777.0
2024-03-13 12:45:00,17.93,17.94,17.92,17.94,51564.0,16.853,16.8624,16.8436,16.8624,51564.0
2024-03-13 12:50:00,17.93,17.93,17.91,17.91,72817.0,16.853,16.853,16.8342,16.8342,72817.0
2024-03-13 12:55:00,17.91,17.92,17.89,17.89,65207.0,16.8342,16.8436,16.8154,16.8154,65207.0
2024-03-13 13:00:00,17.89,17.91,17.89,17.9,100228.0,16.8154,16.8342,16.8154,16.8248,100228.0
2024-03-13 13:05:00,17.9,17.91,17.9,17.91,27199.0,16.8248,16.8342,16.8248,16.8342,27199.0
2024-03-13 13:10:00,17.91,17.93,17.9,17.93,36097.0,16.8342,16.853,16.8248,16.853,36097.0
2024-03-13 13:15:00,17.93,17.94,17.92,17.93,46661.0,16.853,16.8624,16.8436,16.853,46661.0
2024-03-13 13:20:00,17.93,17.94,17.92,17.94,51864.0,16.853,16.8624,16.8436,16.8624,51864.0
2024-03-13 13:25:00,17.94,17.94,17.93,17.94,16042.0,16.8624,16.8624,16.853,16.8624,16042.0
2024-03-13 13:30:00,17.94,17.94,17.92,17.92,67796.0,16.8624,16.8624,16.8436,16.8436,67796.0
2024-03-13 13:35:00,17.93,17.93,17.91,17.91,40947.0,16.853,16.853,16.8342,16.8342,40947.0
2024-03-13 13:40:00,17.91,17.93,17.91,17.92,68211.0,16.8342,16.853,16.8342,16.8436,68211.0
2024-03-13 13:45:00,17.91,17.92,17.91,17.91,24969.0,16.8342,16.8436,16.8342,16.8342,24969.0
2024-03-13 13:50:00,17.92,17.93,17.91,17.93,42448.0,16.8436,16.853,16.8342,16.853,42448.0
2024-03-13 13:55:00,17.93,17.94,17.92,17.94,37805.0,16.853,16.8624,16.8436,16.8624,37805.0
2024-03-13 14:00:00,17.93,17.94,17.92,17.94,66649.0,16.853,16.8624,16.8436,16.8624,66649.0
2024-03-13 14:05:00,17.94,17.94,17.93,17.94,27156.0,16.8624,16.8624,16.853,16.8624,27156.0
2024-03-13 14:10:00,17.94,17.94,17.93,17.94,20156.0,16.8624,16.8624,16.853,16.8624,20156.0
2024-03-13 14:15:00,17.93,17.94,17.93,17.94,68467.0,16.853,16.8624,16.853,16.8624,68467.0
2024-03-13 14:20:00,17.94,17.95,17.93,17.94,93077.0,16.8624,16.8718,16.853,16.8624,93077.0
2024-03-13 14:25:00,17.94,17.94,17.93,17.93,22306.0,16.8624,16.8624,16.853,16.853,22306.0
2024-03-13 14:30:00,17.94,17.95,17.93,17.95,83350.0,16.8624,16.8718,16.853,16.8718,83350.0
2024-03-13 14:35:00,17.95,17.95,17.92,17.92,96719.0,16.8718,16.8718,16.8436,16.8436,96719.0
2024-03-13 14:40:00,17.93,17.93,17.91,17.92,43420.0,16.853,16.853,16.8342,16.8436,43420.0
2024-03-13 14:45:00,17.91,17.92,17.9,17.91,229530.0,16.8342,16.8436,16.8248,16.8342,229530.0
2024-03-13 14:50:00,17.91,17.94,17.91,17.94,82153.0,16.8342,16.8624,16.8342,16.8624,82153.0
2024-03-13 14:55:00,17.94,17.95,17.93,17.94,130983.0,16.8624,16.8718,16.853,16.8624,130983.0
2024-03-13 15:00:00,17.94,17.94,17.92,17.93,133353.0,16.8624,16.8624,16.8436,16.853,133353.0
2024-03-13 15:05:00,17.93,17.94,17.92,17.94,94390.0,16.853,16.8624,16.8436,16.8624,94390.0
2024-03-13 15:10:00,17.93,17.95,17.93,17.95,75149.0,16.853,16.8718,16.853,16.8718,75149.0
2024-03-13 15:15:00,17.95,17.95,17.93,17.93,97152.0,16.8718,16.8718,16.853,16.853,97152.0
2024-03-13 15:20:00,17.93,17.95,17.93,17.95,84437.0,16.853,16.8718,16.853,16.8718,84437.0
2024-03-13 15:25:00,17.95,17.95,17.9,17.91,173335.0,16.8718,16.8718,16.8248,16.8342,173335.0
2024-03-13 15:30:00,17.91,17.93,17.91,17.93,237727.0,16.8342,16.853,16.8342,16.853,237727.0
2024-03-13 15:35:00,17.93,17.93,17.9,17.91,183125.0,16.853,16.853,16.8248,16.8342,183125.0
2024-03-13 15:40:00,17.91,17.91,17.89,17.89,187116.0,16.8342,16.8342,16.8154,16.8154,187116.0
2024-03-13 15:45:00,17.89,17.91,17.89,17.89,184283.0,16.8154,16.8342,16.8154,16.8154,184283.0
2024-03-13 15:50:00,17.89,17.91,17.88,17.91,379144.0,16.8154,16.8342,16.806,16.8342,379144.0
2024-03-13 15:55:00,17.91,17.91,17.87,17.89,1186940.0,16.8342,16.8342,16.7966,16.8154,1186940.0
2024-03-14 09:30:00,17.81,17.87,17.71,17.71,360505.0,16.7402,16.7966,16.6462,16.6462,360505.0
2024-03-14 09:35:00,17.72,17.76,17.7,17.71,181479.0,16.6556,16.6932,16.6368,16.6462,181479.0
2024-03-14 09:40:00,17.71,17.76,17.7,17.73,126444.0,16.6462,16.6932,16.6368,16.665,126444.0
2024-03-14 09:45:00,17.72,17.75,17.65,17.66,130928.0,16.6556,16.6838,16.5898,16.5992,130928.0
2024-03-14 09:50:00,17.66,17.66,17.61,17.65,189270.0,16.5992,16.5992,16.5522,16.5898,189270.0
2024-03-14 09:55:00,17.65,17.66,17.64,17.65,44583.0,16.5898,16.5992,16.5804,16.5898,44583.0
2024-03-14 10:00:00,17.64,17.69,17.64,17.69,199869.0,16.5804,16.6274,16.5804,16.6274,199869.0
2024-03-14 10:05:00,17.69,17.69,17.65,17.69,95978.0,16.6274,16.6274,16.5898,16.6274,95978.0
2024-03-14 10:10:00,17.69,17.69,17.65,17.65,109179.0,16.6274,16.6274,16.5898,16.5898,109179.0
2024-03-14 10:15:00,17.65,17.68,17.65,17.68,113854.0,16.5898,16.618,16.5898,16.618,113854.0
2024-03-14 10:20:00,17.68,17.69,17.67,17.68,69424.0,16.618,16.6274,16.6086,16.618,69424.0
2024-03-14 10:25:00,17.67,17.67,17.64,17.64,97859.0,16.6086,16.6086,16.5804,16.5804,97859.0
2024-03-14 10:30:00,17.64,17.66,17.62,17.63,95301.0,16.5804,16.5992,16.5616,16.571,95301.0
2024-03-14 10:35:00,17.63,17.65,17.62,17.65,46928.0,16.571,16.5898,16.5616,16.5898,46928.0
2024-03-14 10:40:00,17.64,17.65,17.61,17.61,77034.0,16.5804,16.5898,16.5522,16.5522,77034.0
2024-03-14 10:45:00,17.61,17.63,17.6,17.63,123177.0,16.5522,16.571,16.5428,16.571,123177.0
2024-03-14 10:50:00,17.63,17.63,17.58,17.59,125030.0,16.571,16.571,16.524,16.5334,125030.0
2024-03-14 10:55:00,17.59,17.62,17.57,17.61,160964.0,16.5334,16.5616,16.5146,16.5522,160964.0
2024-03-14 11:00:00,17.61,17.61,17.59,17.61,72098.0,16.5522,16.5522,16.5334,16.5522,72098.0
2024-03-14 11:05:00,17.6,17.62,17.59,17.62,127356.0,16.5428,16.5616,16.5334,16.5616,127356.0
2024-03-14 11:10:00,17.62,17.62,17.6,17.62,128321.0,16.5616,16.5616,16.5428,16.5616,128321.0
2024-03-14 11:15:00,17.62,17.62,17.6,17.61,37360.0,16.5616,16.5616,16.5428,16.5522,37360.0
2024-03-14 11:20:00,17.6,17.62,17.59,17.62,110584.0,16.5428,16.5616,16.5334,16.5616,110584.0
2024-03-14 11:25:00,17.62,17.62,17.6,17.61,72054.0,16.5616,16.5616,16.5428,16.5522,72054.0
2024-03-14 11:30:00,17.62,17.62,17.6,17.61,122070.0,16.5616,16.5616,16.5428,16.5522,122070.0
2024-03-14 11:35:00,17.6,17.64,17.6,17.64,65808.0,16.5428,16.5804,16.5428,16.5804,65808.0
2024-03-14 11:40:00,17.64,17.65,17.63,17.64,37062.0,16.5804,16.5898,16.571,16.5804,37062.0
2024-03-14 11:45:00,17.64,17.65,17.63,17.64,75970.0,16.5804,16.5898,16.571,16.5804,75970.0
2024-03-14 11:50:00,17.64,17.66,17.64,17.64,62815.0,16.5804,16.5992,16.5804,16.5804,62815.0
2024-03-14 11:55:00,17.64,17.65,17.63,17.64,58525.0,16.5804,16.5898,16.571,16.5804,58525.0
2024-03-14 12:00:00,17.64,17.64,17.62,17.63,56548.0,16.5804,16.5804,16.5616,16.571,56548.0
2024-03-14 12:05:00,17.62,17.63,17.6,17.6,133579.0,16.5616,16.571,16.5428,16.5428,133579.0
2024-03-14 12:10:00,17.61,17.61,17.6,17.61,29355.0,16.5522,16.5522,16.5428,16.5522,29355.0
2024-03-14 12:15:00,17.6,17.61,17.59,17.61,122406.0,16.5428,16.5522,16.5334,16.5522,122406.0
2024-03-14 12:20:00,17.6,17.62,17.6,17.62,79836.0,16.5428,16.5616,16.5428,16.5616,79836.0
2024-03-14 12:25:00,17.62,17.62,17.59,17.6,133684.0,16.5616,16.5616,16.5334,16.5428,133684.0
2024-03-14 12:30:00,17.61,17.62,17.6,17.61,92886.0,16.5522,16.5616,16.5428,16.5522,92886.0
2024-03-14 12:35:00,17.61,17.62,17.6,17.62,108210.0,16.5522,16.5616,16.5428,16.5616,108210.0
2024-03-14 12:40:00,17.62,17.62,17.59,17.6,293415.0,16.5616,16.5616,16.5334,16.5428,293415.0
2024-03-14 12:45:00,17.6,17.6,17.58,17.58,87258.0,16.5428,16.5428,16.524,16.524,87258.0
2024-03-14 12:50:00,17.59,17.59,17.56,17.56,49235.0,16.5334,16.5334,16.5052,16.5052,49235.0
2024-03-14 12:55:00,17.56,17.57,17.53,17.53,151819.0,16.5052,16.5146,16.477,16.477,151819.0
2024-03-14 13:00:00,17.53,17.54,17.51,17.52,158224.0,16.477,16.4864,16.4582,16.4676,158224.0
2024-03-14 13:05:00,17.52,17.52,17.5,17.5,77083.0,16.4676,16.4676,16.4488,16.4488,77083.0
2024-03-14 13:10:00,17.5,17.54,17.5,17.53,238048.0,16.4488,16.4864,16.4488,16.477,238048.0
2024-03-14 13:15:00,17.53,17.54,17.51,17.51,71771.0,16.477,16.4864,16.4582,16.4582,71771.0
2024-03-14 13:20:00,17.51,17.52,17.5,17.51,121952.0,16.4582,16.4676,16.4488,16.4582,121952.0
2024-03-14 13:25:00,17.51,17.51,17.49,17.49,70303.0,16.4582,16.4582,16.4394,16.4394,70303.0
2024-03-14 13:30:00,17.49,17.49,17.45,17.48,250875.0,16.4394,16.4394,16.4019,16.43,250875.0
2024-03-14 13:35:00,17.48,17.5,17.47,17.48,187987.0,16.43,16.4488,16.4206,16.43,187987.0
2024-03-14 13:40:00,17.48,17.49,17.47,17.48,102609.0,16.43,16.4394,16.4206,16.43,102609.0
2024-03-14 13:45:00,17.49,17.51,17.48,17.51,76809.0,16.4394,16.4582,16.43,16.4582,76809.0
2024-03-14 13:50:00,17.5,17.52,17.49,17.51,138769.0,16.4488,16.4676,16.4394,16.4582,138769.0
2024-03-14 13:55:00,17.52,17.53,17.5,17.52,114207.0,16.4676,16.477,16.4488,16.4676,114207.0
2024-03-14 14:00:00,17.53,17.53,17.52,17.53,39251.0,16.477,16.477,16.4676,16.477,39251.0
2024-03-14 14:05:00,17.53,17.54,17.52,17.52,151253.0,16.477,16.4864,16.4676,16.4676,151253.0
2024-03-14 14:10:00,17.52,17.53,17.51,17.53,147771.0,16.4676,16.477,16.4582,16.477,147771.0
2024-03-14 14:15:00,17.53,17.54,17.51,17.51,139017.0,16.477,16.4864,16.4582,16.4582,139017.0
2024-03-14 14:20:00,17.51,17.52,17.51,17.52,52770.0,16.4582,16.4676,16.4582,16.4676,52770.0
2024-03-14 14:25:00,17.52,17.52,17.5,17.51,54784.0,16.4676,16.4676,16.4488,16.4582,54784.0
2024-03-14 14:30:00,17.51,17.51,17.48,17.49,171349.0,16.4582,16.4582,16.43,16.4394,171349.0
2024-03-14 14:35:00,17.49,17.5,17.48,17.5,244733.0,16.4394,16.4488,16.43,16.4488,244733.0
2024-03-14 14:40:00,17.5,17.51,17.49,17.5,141249.0,16.4488,16.4582,16.4394,16.4488,141249.0
2024-03-14 14:45:00,17.5,17.5,17.48,17.49,117587.0,16.4488,16.4488,16.43,16.4394,117587.0
2024-03-14 14:50:00,17.49,17.52,17.49,17.52,120453.0,16.4394,16.4676,16.4394,16.4676,120453.0
2024-03-14 14:55:00,17.52,17.52,17.5,17.52,136982.0,16.4676,16.4676,16.4488,16.4676,136982.0
2024-03-14 15:00:00,17.51,17.52,17.48,17.49,97722.0,16.4582,16.4676,16.43,16.4394,97722.0
2024-03-14 15:05:00,17.48,17.49,17.47,17.48,122196.0,16.43,16.4394,16.4206,16.43,122196.0
2024-03-14 15:10:00,17.48,17.48,17.46,17.46,88296.0,16.43,16.43,16.4113,16.4113,88296.0
2024-03-14 15:15:00,17.46,17.47,17.45,17.45,64835.0,16.4113,16.4206,16.4019,16.4019,64835.0
2024-03-14 15:20:00,17.45,17.48,17.45,17.48,215847.0,16.4019,16.43,16.4019,16.43,215847.0
2024-03-14 15:25:00,17.48,17.48,17.46,17.48,184729.0,16.43,16.43,16.4113,16.43,184729.0
2024-03-14 15:30:00,17.48,17.49,17.47,17.47,223078.0,16.43,16.4394,16.4206,16.4206,223078.0
2024-03-14 15:35:00,17.47,17.48,17.45,17.48,317945.0,16.4206,16.43,16.4019,16.43,317945.0
2024-03-14 15:40:00,17.48,17.51,17.47,17.51,251143.0,16.43,16.4582,16.4206,16.4582,251143.0
2024-03-14 15:45:00,17.51,17.56,17.5,17.55,542949.0,16.4582,16.5052,16.4488,16.4958,542949.0
2024-03-14 15:50:00,17.54,17.58,17.54,17.57,660138.0,16.4864,16.524,16.4864,16.5146,660138.0
2024-03-14 15:55:00,17.57,17.58,17.55,17.56,1438840.0,16.5146,16.524,16.4958,16.5052,1438840.0
2024-03-15 09:30:00,17.5,17.7,17.48,17.66,2555338.0,16.4488,16.6368,16.43,16.5992,2555338.0
2024-03-15 09:35:00,17.67,17.74,17.67,17.72,94702.0,16.6086,16.6744,16.6086,16.6556,94702.0
2024-03-15 09:40:00,17.71,17.79,17.71,17.73,176658.0,16.6462,16.7214,16.6462,16.665,176658.0
2024-03-15 09:45:00,17.73,17.74,17.67,17.68,175025.0,16.665,16.6744,16.6086,16.618,175025.0
2024-03-15 09:50:00,17.68,17.71,17.66,17.67,87261.0,16.618,16.6462,16.5992,16.6086,87261.0
2024-03-15 09:55:00,17.67,17.69,17.65,17.69,94122.0,16.6086,16.6274,16.5898,16.6274,94122.0
2024-03-15 10:00:00,17.68,17.73,17.65,17.72,192305.0,16.618,16.665,16.5898,16.6556,192305.0
2024-03-15 10:05:00,17.73,17.76,17.71,17.72,210859.0,16.665,16.6932,16.6462,16.6556,210859.0
2024-03-15 10:10:00,17.72,17.75,17.71,17.73,261480.0,16.6556,16.6838,16.6462,16.665,261480.0
2024-03-15 10:15:00,17.73,17.73,17.69,17.72,218197.0,16.665,16.665,16.6274,16.6556,218197.0
2024-03-15 10:20:00,17.72,17.73,17.65,17.69,382446.0,16.6556,16.665,16.5898,16.6274,382446.0
2024-03-15 10:25:00,17.69,17.69,17.67,17.69,109079.0,16.6274,16.6274,16.6086,16.6274,109079.0
2024-03-15 10:30:00,17.69,17.71,17.66,17.69,209932.0,16.6274,16.6462,16.5992,16.6274,209932.0
2024-03-15 10:35:00,17.69,17.7,17.67,17.69,108955.0,16.6274,16.6368,16.6086,16.6274,108955.0
2024-03-15 10:40:00,17.69,17.71,17.65,17.67,181262.0,16.6274,16.6462,16.5898,16.6086,181262.0
2024-03-15 10:45:00,17.67,17.69,17.66,17.66,192286.0,16.6086,16.6274,16.5992,16.5992,192286.0
2024-03-15 10:50:00,17.66,17.71,17.66,17.7,129915.0,16.5992,16.6462,16.5992,16.6368,129915.0
2024-03-15 10:55:00,17.71,17.71,17.68,17.71,211465.0,16.6462,16.6462,16.618,16.6462,211465.0
2024-03-15 11:00:00,17.71,17.73,17.7,17.73,221562.0,16.6462,16.665,16.6368,16.665,221562.0
2024-03-15 11:05:00,17.73,17.73,17.7,17.71,204060.0,16.665,16.665,16.6368,16.6462,204060.0
2024-03-15 11:10:00,17.71,17.72,17.69,17.69,82445.0,16.6462,16.6556,16.6274,16.6274,82445.0
2024-03-15 11:15:00,17.7,17.7,17.68,17.69,175459.0,16.6368,16.6368,16.618,16.6274,175459.0
2024-03-15 11:20:00,17.69,17.69,17.67,17.69,134950.0,16.6274,16.6274,16.6086,16.6274,134950.0
2024-03-15 11:25:00,17.69,17.7,17.68,17.69,70727.0,16.6274,16.6368,16.618,16.6274,70727.0
2024-03-15 11:30:00,17.69,17.69,17.67,17.69,134468.0,16.6274,16.6274,16.6086,16.6274,134468.0
2024-03-15 11:35:00,17.68,17.69,17.67,17.67,86520.0,16.618,16.6274,16.6086,16.6086,86520.0
2024-03-15 11:40:00,17.68,17.68,17.64,17.66,153563.0,16.618,16.618,16.5804,16.5992,153563.0
2024-03-15 11:45:00,17.66,17.67,17.65,17.66,68863.0,16.5992,16.6086,16.5898,16.5992,68863.0
2024-03-15 11:50:00,17.66,17.68,17.65,17.66,138274.0,16.5992,16.618,16.5898,16.5992,138274.0
2024-03-15 11:55:00,17.66,17.66,17.65,17.66,72698.0,16.5992,16.5992,16.5898,16.5992,72698.0
2024-03-15 12:00:00,17.66,17.68,17.65,17.66,155991.0,16.5992,16.618,16.5898,16.5992,155991.0
2024-03-15 12:05:00,17.66,17.68,17.65,17.68,124761.0,16.5992,16.618,16.5898,16.618,124761.0
2024-03-15 12:10:00,17.68,17.68,17.66,17.68,145986.0,16.618,16.618,16.5992,16.618,145986.0
2024-03-15 12:15:00,17.68,17.69,17.67,17.68,122841.0,16.618,16.6274,16.6086,16.618,122841.0
2024-03-15 12:20:00,17.69,17.7,17.68,17.7,81632.0,16.6274,16.6368,16.618,16.6368,81632.0
2024-03-15 12:25:00,17.7,17.7,17.69,17.7,57429.0,16.6368,16.6368,16.6274,16.6368,57429.0
2024-03-15 12:30:00,17.7,17.7,17.68,17.69,87088.0,16.6368,16.6368,16.618,16.6274,87088.0
2024-03-15 12:35:00,17.68,17.69,17.66,17.67,120060.0,16.618,16.6274,16.5992,16.6086,120060.0
2024-03-15 12:40:00,17.67,17.68,17.63,17.63,147398.0,16.6086,16.618,16.571,16.571,147398.0
2024-03-15 12:45:00,17.64,17.65,17.62,17.65,136973.0,16.5804,16.5898,16.5616,16.5898,136973.0
2024-03-15 12:50:00,17.65,17.67,17.65,17.66,60934.0,16.5898,16.6086,16.5898,16.5992,60934.0
2024-03-15 12:55:00,17.66,17.67,17.65,17.67,56221.0,16.5992,16.6086,16.5898,16.6086,56221.0
2024-03-15 13:00:00,17.66,17.67,17.65,17.66,101497.0,16.5992,16.6086,16.5898,16.5992,101497.0
2024-03-15 13:05:00,17.66,17.68,17.65,17.68,112336.0,16.5992,16.618,16.5898,16.618,112336.0
2024-03-15 13:10:00,17.68,17.68,17.67,17.67,26046.0,16.618,16.618,16.6086,16.6086,26046.0
2024-03-15 13:15:00,17.68,17.68,17.66,17.66,84214.0,16.618,16.618,16.5992,16.5992,84214.0
2024-03-15 13:20:00,17.66,17.68,17.66,17.68,123816.0,16.5992,16.618,16.5992,16.618,123816.0
2024-03-15 13:25:00,17.68,17.68,17.66,17.67,72854.0,16.618,16.618,16.5992,16.6086,72854.0
2024-03-15 13:30:00,17.67,17.67,17.64,17.64,89059.0,16.6086,16.6086,16.5804,16.5804,89059.0
2024-03-15 13:35:00,17.64,17.65,17.64,17.65,54005.0,16.5804,16.5898,16.5804,16.5898,54005.0
2024-03-15 13:40:00,17.64,17.65,17.64,17.64,46939.0,16.5804,16.5898,16.5804,16.5804,46939.0
2024-03-15 13:45:00,17.64,17.65,17.63,17.64,131733.0,16.5804,16.5898,16.571,16.5804,131733.0
2024-03-15 13:50:00,17.65,17.66,17.64,17.64,110357.0,16.5898,16.5992,16.5804,16.5804,110357.0
2024-03-15 13:55:00,17.65,17.67,17.65,17.66,81729.0,16.5898,16.6086,16.5898,16.5992,81729.0
2024-03-15 14:00:00,17.66,17.67,17.65,17.66,121443.0,16.5992,16.6086,16.5898,16.5992,121443.0
2024-03-15 14:05:00,17.66,17.66,17.63,17.64,75575.0,16.5992,16.5992,16.571,16.5804,75575.0
2024-03-15 14:10:00,17.64,17.65,17.63,17.64,166302.0,16.5804,16.5898,16.571,16.5804,166302.0
2024-03-15 14:15:00,17.64,17.65,17.63,17.65,90259.0,16.5804,16.5898,16.571,16.5898,90259.0
2024-03-15 14:20:00,17.65,17.66,17.64,17.64,111984.0,16.5898,16.5992,16.5804,16.5804,111984.0
2024-03-15 14:25:00,17.64,17.65,17.62,17.63,82675.0,16.5804,16.5898,16.5616,16.571,82675.0
2024-03-15 14:30:00,17.63,17.63,17.61,17.62,81270.0,16.571,16.571,16.5522,16.5616,81270.0
2024-03-15 14:35:00,17.62,17.63,17.61,17.63,104308.0,16.5616,16.571,16.5522,16.571,104308.0
2024-03-15 14:40:00,17.63,17.64,17.62,17.63,62373.0,16.571,16.5804,16.5616,16.571,62373.0
2024-03-15 14:45:00,17.64,17.64,17.62,17.62,144051.0,16.5804,16.5804,16.5616,16.5616,144051.0
2024-03-15 14:50:00,17.62,17.64,17.62,17.64,134781.0,16.5616,16.5804,16.5616,16.5804,134781.0
2024-03-15 14:55:00,17.63,17.64,17.63,17.64,30815.0,16.571,16.5804,16.571,16.5804,30815.0
2024-03-15 15:00:00,17.64,17.64,17.62,17.64,257003.0,16.5804,16.5804,16.5616,16.5804,257003.0
2024-03-15 15:05:00,17.64,17.66,17.63,17.66,85825.0,16.5804,16.5992,16.571,16.5992,85825.0
2024-03-15 15:10:00,17.66,17.66,17.63,17.63,139982.0,16.5992,16.5992,16.571,16.571,139982.0
2024-03-15 15:15:00,17.64,17.64,17.62,17.63,124707.0,16.5804,16.5804,16.5616,16.571,124707.0
2024-03-15 15:20:00,17.63,17.63,17.62,17.63,123165.0,16.571,16.571,16.5616,16.571,123165.0
2024-03-15 15:25:00,17.63,17.65,17.62,17.64,305818.0,16.571,16.5898,16.5616,16.5804,305818.0
2024-03-15 15:30:00,17.64,17.65,17.62,17.63,160541.0,16.5804,16.5898,16.5616,16.571,160541.0
2024-03-15 15:35:00,17.63,17.63,17.59,17.6,259742.0,16.571,16.571,16.5334,16.5428,259742.0
2024-03-15 15:40:00,17.6,17.6,17.57,17.57,409482.0,16.5428,16.5428,16.5146,16.5146,409482.0
2024-03-15 15:45:00,17.57,17.59,17.57,17.57,485846.0,16.5146,16.5334,16.5146,16.5146,485846.0
2024-03-15 15:50:00,17.57,17.59,17.55,17.59,906046.0,16.5146,16.5334,16.4958,16.5334,906046.0
2024-03-15 15:55:00,17.59,17.62,17.58,17.61,2094554.0,16.5334,16.5616,16.524,16.5522,2094554.0
2024-03-18 09:30:00,17.64,17.67,17.56,17.63,237754.0,16.5804,16.6086,16.5052,16.571,237754.0
2024-03-18 09:35:00,17.64,17.64,17.54,17.54,127707.0,16.5804,16.5804,16.4864,16.4864,127707.0
2024-03-18 09:40:00,17.55,17.57,17.54,17.56,67514.0,16.4958,16.5146,16.4864,16.5052,67514.0
2024-03-18 09:45:00,17.55,17.57,17.51,17.57,86002.0,16.4958,16.5146,16.4582,16.5146,86002.0
2024-03-18 09:50:00,17.57,17.63,17.55,17.63,176590.0,16.5146,16.571,16.4958,16.571,176590.0
2024-03-18 09:55:00,17.62,17.63,17.59,17.63,77333.0,16.5616,16.571,16.5334,16.571,77333.0
2024-03-18 10:00:00,17.63,17.64,17.61,17.64,46976.0,16.571,16.5804,16.5522,16.5804,46976.0
2024-03-18 10:05:00,17.64,17.64,17.61,17.64,67418.0,16.5804,16.5804,16.5522,16.5804,67418.0
2024-03-18 10:10:00,17.63,17.66,17.63,17.65,92286.0,16.571,16.5992,16.571,16.5898,92286.0
2024-03-18 10:15:00,17.64,17.65,17.63,17.64,62457.0,16.5804,16.5898,16.571,16.5804,62457.0
2024-03-18 10:20:00,17.64,17.65,17.62,17.64,57892.0,16.5804,16.5898,16.5616,16.5804,57892.0
2024-03-18 10:25:00,17.64,17.65,17.62,17.64,51377.0,16.5804,16.5898,16.5616,16.5804,51377.0
2024-03-18 10:30:00,17.64,17.64,17.6,17.63,116861.0,16.5804,16.5804,16.5428,16.571,116861.0
2024-03-18 10:35:00,17.63,17.64,17.62,17.62,48274.0,16.571,16.5804,16.5616,16.5616,48274.0
2024-03-18 10:40:00,17.62,17.63,17.6,17.6,58044.0,16.5616,16.571,16.5428,16.5428,58044.0
2024-03-18 10:45:00,17.6,17.62,17.59,17.62,69212.0,16.5428,16.5616,16.5334,16.5616,69212.0
2024-03-18 10:50:00,17.62,17.62,17.61,17.62,46944.0,16.5616,16.5616,16.5522,16.5616,46944.0
2024-03-18 10:55:00,17.62,17.62,17.58,17.6,137385.0,16.5616,16.5616,16.524,16.5428,137385.0
2024-03-18 11:00:00,17.59,17.61,17.58,17.6,34223.0,16.5334,16.5522,16.524,16.5428,34223.0
2024-03-18 11:05:00,17.61,17.61,17.57,17.57,85297.0,16.5522,16.5522,16.5146,16.5146,85297.0
2024-03-18 11:10:00,17.57,17.59,17.57,17.58,38428.0,16.5146,16.5334,16.5146,16.524,38428.0
2024-03-18 11:15:00,17.58,17.59,17.56,17.57,122705.0,16.524,16.5334,16.5052,16.5146,122705.0
2024-03-18 11:20:00,17.57,17.59,17.57,17.58,141523.0,16.5146,16.5334,16.5146,16.524,141523.0
2024-03-18 11:25:00,17.58,17.6,17.57,17.59,73184.0,16.524,16.5428,16.5146,16.5334,73184.0
2024-03-18 11:30:00,17.6,17.6,17.57,17.57,107880.0,16.5428,16.5428,16.5146,16.5146,107880.0
2024-03-18 11:35:00,17.57,17.58,17.56,17.57,88849.0,16.5146,16.524,16.5052,16.5146,88849.0
2024-03-18 11:40:00,17.57,17.58,17.56,17.57,78754.0,16.5146,16.524,16.5052,16.5146,78754.0
2024-03-18 11:45:00,17.57,17.59,17.56,17.59,65435.0,16.5146,16.5334,16.5052,16.5334,65435.0
2024-03-18 11:50:00,17.59,17.62,17.58,17.62,64565.0,16.5334,16.5616,16.524,16.5616,64565.0
2024-03-18 11:55:00,17.62,17.62,17.6,17.6,94841.0,16.5616,16.5616,16.5428,16.5428,94841.0
2024-03-18 12:00:00,17.61,17.61,17.59,17.6,113107.0,16.5522,16.5522,16.5334,16.5428,113107.0
2024-03-18 12:05:00,17.59,17.6,17.58,17.6,86623.0,16.5334,16.5428,16.524,16.5428,86623.0
2024-03-18 12:10:00,17.59,17.6,17.57,17.58,64336.0,16.5334,16.5428,16.5146,16.524,64336.0
2024-03-18 12:15:00,17.57,17.58,17.56,17.57,81086.0,16.5146,16.524,16.5052,16.5146,81086.0
2024-03-18 12:20:00,17.57,17.57,17.55,17.55,38114.0,16.5146,16.5146,16.4958,16.4958,38114.0
2024-03-18 12:25:00,17.55,17.56,17.54,17.56,59632.0,16.4958,16.5052,16.4864,16.5052,59632.0
2024-03-18 12:30:00,17.55,17.57,17.55,17.57,36268.0,16.4958,16.5146,16.4958,16.5146,36268.0
2024-03-18 12:35:00,17.57,17.57,17.55,17.57,63977.0,16.5146,16.5146,16.4958,16.5146,63977.0
2024-03-18 12:40:00,17.57,17.59,17.57,17.58,50365.0,16.5146,16.5334,16.5146,16.524,50365.0
2024-03-18 12:45:00,17.59,17.6,17.58,17.6,83626.0,16.5334,16.5428,16.524,16.5428,83626.0
2024-03-18 12:50:00,17.6,17.61,17.59,17.61,100828.0,16.5428,16.5522,16.5334,16.5522,100828.0
2024-03-18 12:55:00,17.6,17.61,17.6,17.61,34127.0,16.5428,16.5522,16.5428,16.5522,34127.0
2024-03-18 13:00:00,17.61,17.62,17.6,17.62,81585.0,16.5522,16.5616,16.5428,16.5616,81585.0
2024-03-18 13:05:00,17.62,17.62,17.61,17.62,29870.0,16.5616,16.5616,16.5522,16.5616,29870.0
2024-03-18 13:10:00,17.62,17.62,17.61,17.62,32714.0,16.5616,16.5616,16.5522,16.5616,32714.0
2024-03-18 13:15:00,17.62,17.63,17.61,17.63,59170.0,16.5616,16.571,16.5522,16.571,59170.0
2024-03-18 13:20:00,17.63,17.63,17.61,17.62,75878.0,16.571,16.571,16.5522,16.5616,75878.0
2024-03-18 13:25:00,17.62,17.64,17.61,17.64,77081.0,16.5616,16.5804,16.5522,16.5804,77081.0
2024-03-18 13:30:00,17.64,17.64,17.62,17.63,100622.0,16.5804,16.5804,16.5616,16.571,100622.0
2024-03-18 13:35:00,17.63,17.63,17.61,17.62,111161.0,16.571,16.571,16.5522,16.5616,111161.0
2024-03-18 13:40:00,17.61,17.62,17.6,17.61,72667.0,16.5522,16.5616,16.5428,16.5522,72667.0
2024-03-18 13:45:00,17.61,17.62,17.6,17.62,72797.0,16.5522,16.5616,16.5428,16.5616,72797.0
2024-03-18 13:50:00,17.62,17.62,17.6,17.6,44925.0,16.5616,16.5616,16.5428,16.5428,44925.0
2024-03-18 13:55:00,17.6,17.62,17.6,17.62,60299.0,16.5428,16.5616,16.5428,16.5616,60299.0
2024-03-18 14:00:00,17.62,17.63,17.6,17.63,112306.0,16.5616,16.571,16.5428,16.571,112306.0
2024-03-18 14:05:00,17.62,17.63,17.6,17.61,51790.0,16.5616,16.571,16.5428,16.5522,51790.0
2024-03-18 14:10:00,17.61,17.62,17.59,17.61,75306.0,16.5522,16.5616,16.5334,16.5522,75306.0
2024-03-18 14:15:00,17.61,17.61,17.58,17.59,75521.0,16.5522,16.5522,16.524,16.5334,75521.0
2024-03-18 14:20:00,17.59,17.59,17.58,17.58,36521.0,16.5334,16.5334,16.524,16.524,36521.0
2024-03-18 14:25:00,17.59,17.59,17.58,17.59,32888.0,16.5334,16.5334,16.524,16.5334,32888.0
2024-03-18 14:30:00,17.59,17.59,17.58,17.59,34641.0,16.5334,16.5334,16.524,16.5334,34641.0
2024-03-18 14:35:00,17.59,17.6,17.58,17.6,65014.0,16.5334,16.5428,16.524,16.5428,65014.0
2024-03-18 14:40:00,17.6,17.6,17.58,17.6,95422.0,16.5428,16.5428,16.524,16.5428,95422.0
2024-03-18 14:45:00,17.6,17.6,17.59,17.59,38573.0,16.5428,16.5428,16.5334,16.5334,38573.0
2024-03-18 14:50:00,17.6,17.6,17.58,17.59,44919.0,16.5428,16.5428,16.524,16.5334,44919.0
2024-03-18 14:55:00,17.58,17.6,17.58,17.59,95415.0,16.524,16.5428,16.524,16.5334,95415.0
2024-03-18 15:00:00,17.59,17.59,17.58,17.58,35771.0,16.5334,16.5334,16.524,16.524,35771.0
2024-03-18 15:05:00,17.58,17.6,17.58,17.6,201334.0,16.524,16.5428,16.524,16.5428,201334.0
2024-03-18 15:10:00,17.6,17.6,17.59,17.6,68483.0,16.5428,16.5428,16.5334,16.5428,68483.0
2024-03-18 15:15:00,17.6,17.6,17.59,17.6,40819.0,16.5428,16.5428,16.5334,16.5428,40819.0
2024-03-18 15:20:00,17.59,17.6,17.57,17.59,167444.0,16.5334,16.5428,16.5146,16.5334,167444.0
2024-03-18 15:25:00,17.59,17.62,17.58,17.62,135648.0,16.5334,16.5616,16.524,16.5616,135648.0
2024-03-18 15:30:00,17.62,17.63,17.61,17.63,69522.0,16.5616,16.571,16.5522,16.571,69522.0
2024-03-18 15:35:00,17.63,17.64,17.62,17.63,170808.0,16.571,16.5804,16.5616,16.571,170808.0
2024-03-18 15:40:00,17.63,17.64,17.62,17.63,247522.0,16.571,16.5804,16.5616,16.571,247522.0
2024-03-18 15:45:00,17.62,17.64,17.61,17.64,249973.0,16.5616,16.5804,16.5522,16.5804,249973.0
2024-03-18 15:50:00,17.64,17.65,17.62,17.64,520813.0,16.5804,16.5898,16.5616,16.5804,520813.0
2024-03-18 15:55:00,17.64,17.66,17.62,17.66,1271578.0,16.5804,16.5992,16.5616,16.5992,1271578.0
2024-03-19 09:30:00,17.68,17.72,17.66,17.72,239687.0,16.618,16.6556,16.5992,16.6556,239687.0
2024-03-19 09:35:00,17.72,17.77,17.72,17.77,62111.0,16.6556,16.7026,16.6556,16.7026,62111.0
2024-03-19 09:40:00,17.77,17.83,17.76,17.82,165424.0,16.7026,16.759,16.6932,16.7496,165424.0
2024-03-19 09:45:00,17.82,17.85,17.78,17.78,215248.0,16.7496,16.7778,16.712,16.712,215248.0
2024-03-19 09:50:00,17.79,17.8,17.75,17.78,126523.0,16.7214,16.7308,16.6838,16.712,126523.0
2024-03-19 09:55:00,17.78,17.79,17.76,17.77,102331.0,16.712,16.7214,16.6932,16.7026,102331.0
2024-03-19 10:00:00,17.77,17.78,17.76,17.77,63651.0,16.7026,16.712,16.6932,16.7026,63651.0
2024-03-19 10:05:00,17.77,17.77,17.72,17.72,60034.0,16.7026,16.7026,16.6556,16.6556,60034.0
2024-03-19 10:10:00,17.73,17.73,17.71,17.72,83634.0,16.665,16.665,16.6462,16.6556,83634.0
2024-03-19 10:15:00,17.72,17.74,17.72,17.73,112841.0,16.6556,16.6744,16.6556,16.665,112841.0
2024-03-19 10:20:00,17.73,17.75,17.73,17.74,81804.0,16.665,16.6838,16.665,16.6744,81804.0
2024-03-19 10:25:00,17.75,17.77,17.74,17.77,121994.0,16.6838,16.7026,16.6744,16.7026,121994.0
2024-03-19 10:30:00,17.77,17.78,17.75,17.77,101541.0,16.7026,16.712,16.6838,16.7026,101541.0
2024-03-19 10:35:00,17.77,17.77,17.74,17.76,108673.0,16.7026,16.7026,16.6744,16.6932,108673.0
2024-03-19 10:40:00,17.75,17.76,17.75,17.75,39672.0,16.6838,16.6932,16.6838,16.6838,39672.0
2024-03-19 10:45:00,17.76,17.77,17.74,17.74,95039.0,16.6932,16.7026,16.6744,16.6744,95039.0
2024-03-19 10:50:00,17.75,17.78,17.74,17.78,74646.0,16.6838,16.712,16.6744,16.712,74646.0
2024-03-19 10:55:00,17.78,17.81,17.77,17.81,116663.0,16.712,16.7402,16.7026,16.7402,116663.0
2024-03-19 11:00:00,17.81,17.82,17.8,17.8,217334.0,16.7402,16.7496,16.7308,16.7308,217334.0
2024-03-19 11:05:00,17.8,17.81,17.8,17.8,25606.0,16.7308,16.7402,16.7308,16.7308,25606.0
2024-03-19 11:10:00,17.8,17.83,17.8,17.83,69254.0,16.7308,16.759,16.7308,16.759,69254.0
2024-03-19 11:15:00,17.82,17.83,17.82,17.83,50925.0,16.7496,16.759,16.7496,16.759,50925.0
2024-03-19 11:20:00,17.83,17.83,17.82,17.83,55397.0,16.759,16.759,16.7496,16.759,55397.0
2024-03-19 11:25:00,17.82,17.83,17.81,17.82,90748.0,16.7496,16.759,16.7402,16.7496,90748.0
2024-03-19 11:30:00,17.82,17.84,17.81,17.84,67292.0,16.7496,16.7684,16.7402,16.7684,67292.0
2024-03-19 11:35:00,17.84,17.84,17.83,17.84,74717.0,16.7684,16.7684,16.759,16.7684,74717.0
2024-03-19 11:40:00,17.84,17.84,17.82,17.84,95529.0,16.7684,16.7684,16.7496,16.7684,95529.0
2024-03-19 11:45:00,17.84,17.84,17.83,17.84,52627.0,16.7684,16.7684,16.759,16.7684,52627.0
2024-03-19 11:50:00,17.84,17.85,17.83,17.85,98947.0,16.7684,16.7778,16.759,16.7778,98947.0
2024-03-19 11:55:00,17.85,17.85,17.84,17.85,33642.0,16.7778,16.7778,16.7684,16.7778,33642.0
2024-03-19 12:00:00,17.85,17.85,17.84,17.85,42914.0,16.7778,16.7778,16.7684,16.7778,42914.0
2024-03-19 12:05:00,17.85,17.86,17.84,17.86,108710.0,16.7778,16.7872,16.7684,16.7872,108710.0
2024-03-19 12:10:00,17.86,17.88,17.85,17.88,57626.0,16.7872,16.806,16.7778,16.806,57626.0
2024-03-19 12:15:00,17.88,17.88,17.86,17.88,120417.0,16.806,16.806,16.7872,16.806,120417.0
2024-03-19 12:20:00,17.88,17.88,17.86,17.87,153528.0,16.806,16.806,16.7872,16.7966,153528.0
2024-03-19 12:25:00,17.87,17.87,17.86,17.87,27291.0,16.7966,16.7966,16.7872,16.7966,27291.0
2024-03-19 12:30:00,17.87,17.87,17.86,17.87,69312.0,16.7966,16.7966,16.7872,16.7966,69312.0
2024-03-19 12:35:00,17.87,17.87,17.85,17.87,75442.0,16.7966,16.7966,16.7778,16.7966,75442.0
2024-03-19 12:40:00,17.87,17.87,17.85,17.86,56426.0,16.7966,16.7966,16.7778,16.7872,56426.0
2024-03-19 12:45:00,17.86,17.86,17.84,17.85,86968.0,16.7872,16.7872,16.7684,16.7778,86968.0
2024-03-19 12:50:00,17.84,17.85,17.83,17.84,43163.0,16.7684,16.7778,16.759,16.7684,43163.0
2024-03-19 12:55:00,17.84,17.85,17.83,17.85,34366.0,16.7684,16.7778,16.759,16.7778,34366.0
2024-03-19 13:00:00,17.85,17.86,17.84,17.85,80003.0,16.7778,16.7872,16.7684,16.7778,80003.0
2024-03-19 13:05:00,17.85,17.85,17.83,17.85,192689.0,16.7778,16.7778,16.759,16.7778,192689.0
2024-03-19 13:10:00,17.85,17.85,17.84,17.84,69346.0,16.7778,16.7778,16.7684,16.7684,69346.0
2024-03-19 13:15:00,17.85,17.85,17.84,17.85,68656.0,16.7778,16.7778,16.7684,16.7778,68656.0
2024-03-19 13:20:00,17.84,17.85,17.84,17.85,31251.0,16.7684,16.7778,16.7684,16.7778,31251.0
2024-03-19 13:25:00,17.85,17.85,17.83,17.84,91313.0,16.7778,16.7778,16.759,16.7684,91313.0
2024-03-19 13:30:00,17.84,17.84,17.83,17.84,52073.0,16.7684,16.7684,16.759,16.7684,52073.0
2024-03-19 13:35:00,17.84,17.84,17.82,17.83,207819.0,16.7684,16.7684,16.7496,16.759,207819.0
2024-03-19 13:40:00,17.82,17.84,17.82,17.84,35117.0,16.7496,16.7684,16.7496,16.7684,35117.0
2024-03-19 13:45:00,17.84,17.84,17.82,17.84,108467.0,16.7684,16.7684,16.7496,16.7684,108467.0
2024-03-19 13:50:00,17.84,17.84,17.82,17.82,59441.0,16.7684,16.7684,16.7496,16.7496,59441.0
2024-03-19 13:55:00,17.83,17.83,17.82,17.82,39775.0,16.759,16.759,16.7496,16.7496,39775.0
2024-03-19 14:00:00,17.82,17.83,17.82,17.83,208594.0,16.7496,16.759,16.7496,16.759,208594.0
2024-03-19 14:05:00,17.82,17.83,17.82,17.82,28749.0,16.7496,16.759,16.7496,16.7496,28749.0
2024-03-19 14:10:00,17.82,17.83,17.8,17.81,97035.0,16.7496,16.759,16.7308,16.7402,97035.0
2024-03-19 14:15:00,17.8,17.82,17.8,17.82,48946.0,16.7308,16.7496,16.7308,16.7496,48946.0
2024-03-19 14:20:00,17.82,17.83,17.81,17.83,91186.0,16.7496,16.759,16.7402,16.759,91186.0
2024-03-19 14:25:00,17.82,17.84,17.82,17.84,50107.0,16.7496,16.7684,16.7496,16.7684,50107.0
2024-03-19 14:30:00,17.84,17.84,17.82,17.82,110931.0,16.7684,16.7684,16.7496,16.7496,110931.0
2024-03-19 14:35:00,17.82,17.83,17.82,17.83,45577.0,16.7496,16.759,16.7496,16.759,45577.0
2024-03-19 14:40:00,17.83,17.84,17.83,17.84,61680.0,16.759,16.7684,16.759,16.7684,61680.0
2024-03-19 14:45:00,17.84,17.85,17.83,17.85,61267.0,16.7684,16.7778,16.759,16.7778,61267.0
2024-03-19 14:50:00,17.85,17.85,17.84,17.85,21843.0,16.7778,16.7778,16.7684,16.7778,21843.0
2024-03-19 14:55:00,17.85,17.85,17.83,17.85,148639.0,16.7778,16.7778,16.759,16.7778,148639.0
2024-03-19 15:00:00,17.85,17.86,17.83,17.86,114739.0,16.7778,16.7872,16.759,16.7872,114739.0
2024-03-19 15:05:00,17.86,17.87,17.85,17.87,122396.0,16.7872,16.7966,16.7778,16.7966,122396.0
2024-03-19 15:10:00,17.87,17.89,17.86,17.89,112804.0,16.7966,16.8154,16.7872,16.8154,112804.0
2024-03-19 15:15:00,17.89,17.89,17.87,17.89,216374.0,16.8154,16.8154,16.7966,16.8154,216374.0
2024-03-19 15:20:00,17.89,17.89,17.88,17.89,148765.0,16.8154,16.8154,16.806,16.8154,148765.0
2024-03-19 15:25:00,17.89,17.89,17.87,17.89,203211.0,16.8154,16.8154,16.7966,16.8154,203211.0
2024-03-19 15:30:00,17.89,17.9,17.87,17.89,342723.0,16.8154,16.8248,16.7966,16.8154,342723.0
2024-03-19 15:35:00,17.89,17.9,17.88,17.89,230414.0,16.8154,16.8248,16.806,16.8154,230414.0
2024-03-19 15:40:00,17.89,17.9,17.88,17.89,181872.0,16.8154,16.8248,16.806,16.8154,181872.0
2024-03-19 15:45:00,17.89,17.92,17.89,17.91,419140.0,16.8154,16.8436,16.8154,16.8342,419140.0
2024-03-19 15:50:00,17.91,17.93,17.89,17.93,466230.0,16.8342,16.853,16.8154,16.853,466230.0
2024-03-19 15:55:00,17.93,17.94,17.92,17.93,1564724.0,16.853,16.8624,16.8436,16.853,1564724.0
2024-03-20 09:30:00,17.86,17.9,17.83,17.86,130020.0,16.7872,16.8248,16.759,16.7872,130020.0
2024-03-20 09:35:00,17.86,17.94,17.86,17.94,48305.0,16.7872,16.8624,16.7872,16.8624,48305.0
2024-03-20 09:40:00,17.93,17.94,17.92,17.93,77749.0,16.853,16.8624,16.8436,16.853,77749.0
2024-03-20 09:45:00,17.94,17.94,17.91,17.94,109277.0,16.8624,16.8624,16.8342,16.8624,109277.0
2024-03-20 09:50:00,17.93,17.95,17.92,17.94,113123.0,16.853,16.8718,16.8436,16.8624,113123.0
2024-03-20 09:55:00,17.93,17.96,17.92,17.95,178761.0,16.853,16.8812,16.8436,16.8718,178761.0
2024-03-20 10:00:00,17.94,17.96,17.93,17.94,56158.0,16.8624,16.8812,16.853,16.8624,56158.0
2024-03-20 10:05:00,17.93,17.96,17.92,17.96,62001.0,16.853,16.8812,16.8436,16.8812,62001.0
2024-03-20 10:10:00,17.96,17.96,17.94,17.95,70345.0,16.8812,16.8812,16.8624,16.8718,70345.0
2024-03-20 10:15:00,17.95,17.95,17.9,17.91,59769.0,16.8718,16.8718,16.8248,16.8342,59769.0
2024-03-20 10:20:00,17.91,17.92,17.9,17.92,58487.0,16.8342,16.8436,16.8248,16.8436,58487.0
2024-03-20 10:25:00,17.92,17.92,17.91,17.91,40960.0,16.8436,16.8436,16.8342,16.8342,40960.0
2024-03-20 10:30:00,17.91,17.94,17.91,17.93,102236.0,16.8342,16.8624,16.8342,16.853,102236.0
2024-03-20 10:35:00,17.92,17.93,17.89,17.9,61927.0,16.8436,16.853,16.8154,16.8248,61927.0
2024-03-20 10:40:00,17.89,17.9,17.88,17.89,62587.0,16.8154,16.8248,16.806,16.8154,62587.0
2024-03-20 10:45:00,17.89,17.92,17.89,17.91,119577.0,16.8154,16.8436,16.8154,16.8342,119577.0
2024-03-20 10:50:00,17.91,17.92,17.9,17.9,68492.0,16.8342,16.8436,16.8248,16.8248,68492.0
2024-03-20 10:55:00,17.9,17.91,17.88,17.91,113400.0,16.8248,16.8342,16.806,16.8342,113400.0
2024-03-20 11:00:00,17.91,17.91,17.88,17.89,100830.0,16.8342,16.8342,16.806,16.8154,100830.0
2024-03-20 11:05:00,17.89,17.92,17.89,17.91,127716.0,16.8154,16.8436,16.8154,16.8342,127716.0
2024-03-20 11:10:00,17.91,17.93,17.91,17.93,54141.0,16.8342,16.853,16.8342,16.853,54141.0
2024-03-20 11:15:00,17.93,17.97,17.92,17.96,219702.0,16.853,16.8906,16.8436,16.8812,219702.0
2024-03-20 11:20:00,17.97,17.97,17.93,17.93,105700.0,16.8906,16.8906,16.853,16.853,105700.0
2024-03-20 11:25:00,17.93,17.95,17.92,17.94,101249.0,16.853,16.8718,16.8436,16.8624,101249.0
2024-03-20 11:30:00,17.94,17.94,17.93,17.93,79067.0,16.8624,16.8624,16.853,16.853,79067.0
2024-03-20 11:35:00,17.93,17.94,17.92,17.94,85366.0,16.853,16.8624,16.8436,16.8624,85366.0
2024-03-20 11:40:00,17.94,17.94,17.93,17.94,43296.0,16.8624,16.8624,16.853,16.8624,43296.0
2024-03-20 11:45:00,17.94,17.95,17.93,17.95,93554.0,16.8624,16.8718,16.853,16.8718,93554.0
2024-03-20 11:50:00,17.95,17.95,17.93,17.94,66622.0,16.8718,16.8718,16.853,16.8624,66622.0
2024-03-20 11:55:00,17.94,17.95,17.93,17.95,55387.0,16.8624,16.8718,16.853,16.8718,55387.0
2024-03-20 12:00:00,17.95,17.95,17.94,17.95,53239.0,16.8718,16.8718,16.8624,16.8718,53239.0
2024-03-20 12:05:00,17.95,17.95,17.93,17.95,65440.0,16.8718,16.8718,16.853,16.8718,65440.0
2024-03-20 12:10:00,17.95,17.95,17.94,17.95,47905.0,16.8718,16.8718,16.8624,16.8718,47905.0
2024-03-20 12:15:00,17.95,17.96,17.94,17.96,46589.0,16.8718,16.8812,16.8624,16.8812,46589.0
2024-03-20 12:20:00,17.96,17.97,17.95,17.96,71019.0,16.8812,16.8906,16.8718,16.8812,71019.0
2024-03-20 12:25:00,17.96,17.96,17.95,17.96,39545.0,16.8812,16.8812,16.8718,16.8812,39545.0
2024-03-20 12:30:00,17.96,17.96,17.95,17.95,45097.0,16.8812,16.8812,16.8718,16.8718,45097.0
2024-03-20 12:35:00,17.96,17.97,17.94,17.95,141825.0,16.8812,16.8906,16.8624,16.8718,141825.0
2024-03-20 12:40:00,17.96,17.97,17.95,17.97,37831.0,16.8812,16.8906,16.8718,16.8906,37831.0
2024-03-20 12:45:00,17.96,17.98,17.96,17.98,80645.0,16.8812,16.9,16.8812,16.9,80645.0
2024-03-20 12:50:00,17.98,17.98,17.97,17.98,31334.0,16.9,16.9,16.8906,16.9,31334.0
2024-03-20 12:55:00,17.98,17.99,17.97,17.98,57983.0,16.9,16.9094,16.8906,16.9,57983.0
2024-03-20 13:00:00,17.98,17.98,17.96,17.96,98518.0,16.9,16.9,16.8812,16.8812,98518.0
2024-03-20 13:05:00,17.96,17.97,17.95,17.96,63600.0,16.8812,16.8906,16.8718,16.8812,63600.0
2024-03-20 13:10:00,17.96,17.97,17.95,17.96,36040.0,16.8812,16.8906,16.8718,16.8812,36040.0
2024-03-20 13:15:00,17.96,17.97,17.96,17.96,43080.0,16.8812,16.8906,16.8812,16.8812,43080.0
2024-03-20 13:20:00,17.97,17.97,17.96,17.97,36902.0,16.8906,16.8906,16.8812,16.8906,36902.0
2024-03-20 13:25:00,17.96,17.97,17.95,17.96,52149.0,16.8812,16.8906,16.8718,16.8812,52149.0
2024-03-20 13:30:00,17.95,17.96,17.95,17.96,37692.0,16.8718,16.8812,16.8718,16.8812,37692.0
2024-03-20 13:35:00,17.96,17.97,17.95,17.97,43681.0,16.8812,16.8906,16.8718,16.8906,43681.0
2024-03-20 13:40:00,17.97,17.97,17.96,17.97,58151.0,16.8906,16.8906,16.8812,16.8906,58151.0
2024-03-20 13:45:00,17.97,17.97,17.96,17.96,47668.0,16.8906,16.8906,16.8812,16.8812,47668.0
2024-03-20 13:50:00,17.96,17.98,17.96,17.98,43543.0,16.8812,16.9,16.8812,16.9,43543.0
2024-03-20 13:55:00,17.98,17.99,17.97,17.98,68357.0,16.9,16.9094,16.8906,16.9,68357.0
2024-03-20 14:00:00,17.98,18.04,17.97,18.03,216907.0,16.9,16.9564,16.8906,16.947,216907.0
2024-03-20 14:05:00,18.02,18.03,17.99,18.0,118456.0,16.9376,16.947,16.9094,16.9188,118456.0
2024-03-20 14:10:00,18.0,18.02,17.98,17.98,82939.0,16.9188,16.9376,16.9,16.9,82939.0
2024-03-20 14:15:00,17.98,17.99,17.97,17.97,44479.0,16.9,16.9094,16.8906,16.8906,44479.0
2024-03-20 14:20:00,17.98,18.0,17.97,18.0,66604.0,16.9,16.9188,16.8906,16.9188,66604.0
2024-03-20 14:25:00,18.0,18.0,17.98,18.0,65934.0,16.9188,16.9188,16.9,16.9188,65934.0
2024-03-20 14:30:00,18.0,18.0,17.97,17.98,68525.0,16.9188,16.9188,16.8906,16.9,68525.0
2024-03-20 14:35:00,17.98,18.02,17.97,18.02,78793.0,16.9,16.9376,16.8906,16.9376,78793.0
2024-03-20 14:40:00,18.02,18.05,18.01,18.04,78590.0,16.9376,16.9658,16.9282,16.9564,78590.0
2024-03-20 14:45:00,18.04,18.09,18.03,18.09,85544.0,16.9564,17.0034,16.947,17.0034,85544.0
2024-03-20 14:50:00,18.08,18.09,18.06,18.07,106391.0,16.994,17.0034,16.9752,16.9846,106391.0
2024-03-20 14:55:00,18.07,18.09,18.05,18.07,177315.0,16.9846,17.0034,16.9658,16.9846,177315.0
2024-03-20 15:00:00,18.07,18.07,18.05,18.07,108584.0,16.9846,16.9846,16.9658,16.9846,108584.0
2024-03-20 15:05:00,18.07,18.08,18.06,18.07,124613.0,16.9846,16.994,16.9752,16.9846,124613.0
2024-03-20 15:10:00,18.08,18.1,18.07,18.08,175438.0,16.994,17.0128,16.9846,16.994,175438.0
2024-03-20 15:15:00,18.09,18.12,18.08,18.12,175497.0,17.0034,17.0316,16.994,17.0316,175497.0
2024-03-20 15:20:00,18.12,18.12,18.1,18.12,320022.0,17.0316,17.0316,17.0128,17.0316,320022.0
2024-03-20 15:25:00,18.12,18.12,18.11,18.12,71728.0,17.0316,17.0316,17.0222,17.0316,71728.0
2024-03-20 15:30:00,18.12,18.12,18.07,18.07,124222.0,17.0316,17.0316,16.9846,16.9846,124222.0
2024-03-20 15:35:00,18.07,18.07,18.06,18.07,120985.0,16.9846,16.9846,16.9752,16.9846,120985.0
2024-03-20 15:40:00,18.07,18.09,18.06,18.08,199333.0,16.9846,17.0034,16.9752,16.994,199333.0
2024-03-20 15:45:00,18.07,18.07,18.03,18.03,249375.0,16.9846,16.9846,16.947,16.947,249375.0
2024-03-20 15:50:00,18.03,18.04,18.02,18.02,364083.0,16.947,16.9564,16.9376,16.9376,364083.0
2024-03-20 15:55:00,18.03,18.04,18.02,18.04,633175.0,16.947,16.9564,16.9376,16.9564,633175.0
2024-03-21 09:30:00,18.05,18.08,18.01,18.05,264604.0,16.9658,16.994,16.9282,16.9658,264604.0
2024-03-21 09:35:00,18.06,18.14,18.05,18.14,101633.0,16.9752,17.0504,16.9658,17.0504,101633.0
2024-03-21 09:40:00,18.14,18.15,18.13,18.14,83726.0,17.0504,17.0598,17.041,17.0504,83726.0
2024-03-21 09:45:00,18.14,18.15,18.11,18.14,133158.0,17.0504,17.0598,17.0222,17.0504,133158.0
2024-03-21 09:50:00,18.14,18.15,18.1,18.11,75655.0,17.0504,17.0598,17.0128,17.0222,75655.0
2024-03-21 09:55:00,18.11,18.17,18.1,18.16,198962.0,17.0222,17.0786,17.0128,17.0692,198962.0
2024-03-21 10:00:00,18.16,18.18,18.15,18.16,124028.0,17.0692,17.088,17.0598,17.0692,124028.0
2024-03-21 10:05:00,18.16,18.17,18.13,18.14,101703.0,17.0692,17.0786,17.041,17.0504,101703.0
2024-03-21 10:10:00,18.14,18.18,18.13,18.18,121331.0,17.0504,17.088,17.041,17.088,121331.0
2024-03-21 10:15:00,18.18,18.21,18.17,18.21,247839.0,17.088,17.1162,17.0786,17.1162,247839.0
2024-03-21 10:20:00,18.21,18.22,18.19,18.21,198852.0,17.1162,17.1256,17.0974,17.1162,198852.0
2024-03-21 10:25:00,18.21,18.22,18.2,18.22,43572.0,17.1162,17.1256,17.1068,17.1256,43572.0
2024-03-21 10:30:00,18.21,18.22,18.2,18.21,160221.0,17.1162,17.1256,17.1068,17.1162,160221.0
2024-03-21 10:35:00,18.22,18.24,18.21,18.23,301729.0,17.1256,17.1444,17.1162,17.135,301729.0
2024-03-21 10:40:00,18.23,18.29,18.23,18.29,273648.0,17.135,17.1914,17.135,17.1914,273648.0
2024-03-21 10:45:00,18.29,18.29,18.25,18.26,144419.0,17.1914,17.1914,17.1538,17.1632,144419.0
2024-03-21 10:50:00,18.26,18.3,18.25,18.3,131651.0,17.1632,17.2008,17.1538,17.2008,131651.0
2024-03-21 10:55:00,18.3,18.31,18.29,18.3,148876.0,17.2008,17.2102,17.1914,17.2008,148876.0
2024-03-21 11:00:00,18.3,18.31,18.25,18.26,154503.0,17.2008,17.2102,17.1538,17.1632,154503.0
2024-03-21 11:05:00,18.25,18.27,18.24,18.24,213562.0,17.1538,17.1726,17.1444,17.1444,213562.0
2024-03-21 11:10:00,18.25,18.25,18.21,18.23,153902.0,17.1538,17.1538,17.1162,17.135,153902.0
2024-03-21 11:15:00,18.23,18.24,18.2,18.21,136517.0,17.135,17.1444,17.1068,17.1162,136517.0
2024-03-21 11:20:00,18.22,18.23,18.19,18.2,116054.0,17.1256,17.135,17.0974,17.1068,116054.0
2024-03-21 11:25:00,18.2,18.21,18.18,18.2,203440.0,17.1068,17.1162,17.088,17.1068,203440.0
2024-03-21 11:30:00,18.2,18.2,18.18,18.19,63434.0,17.1068,17.1068,17.088,17.0974,63434.0
2024-03-21 11:35:00,18.19,18.19,18.15,18.15,138597.0,17.0974,17.0974,17.0598,17.0598,138597.0
2024-03-21 11:40:00,18.15,18.17,18.14,18.14,91402.0,17.0598,17.0786,17.0504,17.0504,91402.0
2024-03-21 11:45:00,18.14,18.15,18.12,18.13,144566.0,17.0504,17.0598,17.0316,17.041,144566.0
2024-03-21 11:50:00,18.13,18.13,18.11,18.11,83501.0,17.041,17.041,17.0222,17.0222,83501.0
2024-03-21 11:55:00,18.11,18.12,18.09,18.11,93477.0,17.0222,17.0316,17.0034,17.0222,93477.0
2024-03-21 12:00:00,18.11,18.11,18.09,18.1,34951.0,17.0222,17.0222,17.0034,17.0128,34951.0
2024-03-21 12:05:00,18.09,18.1,18.07,18.07,52980.0,17.0034,17.0128,16.9846,16.9846,52980.0
2024-03-21 12:10:00,18.07,18.11,18.07,18.11,142266.0,16.9846,17.0222,16.9846,17.0222,142266.0
2024-03-21 12:15:00,18.11,18.11,18.09,18.1,100270.0,17.0222,17.0222,17.0034,17.0128,100270.0
2024-03-21 12:20:00,18.09,18.1,18.06,18.07,100270.0,17.0034,17.0128,16.9752,16.9846,100270.0
2024-03-21 12:25:00,18.06,18.09,18.06,18.09,199640.0,16.9752,17.0034,16.9752,17.0034,199640.0
2024-03-21 12:30:00,18.09,18.1,18.08,18.08,110116.0,17.0034,17.0128,16.994,16.994,110116.0
2024-03-21 12:35:00,18.09,18.09,18.07,18.08,111597.0,17.0034,17.0034,16.9846,16.994,111597.0
2024-03-21 12:40:00,18.07,18.1,18.07,18.1,64440.0,16.9846,17.0128,16.9846,17.0128,64440.0
2024-03-21 12:45:00,18.1,18.1,18.09,18.1,20105.0,17.0128,17.0128,17.0034,17.0128,20105.0
2024-03-21 12:50:00,18.1,18.1,18.08,18.09,67507.0,17.0128,17.0128,16.994,17.0034,67507.0
2024-03-21 12:55:00,18.08,18.09,18.07,18.09,100598.0,16.994,17.0034,16.9846,17.0034,100598.0
2024-03-21 13:00:00,18.09,18.09,18.06,18.07,66240.0,17.0034,17.0034,16.9752,16.9846,66240.0
2024-03-21 13:05:00,18.07,18.09,18.06,18.09,79543.0,16.9846,17.0034,16.9752,17.0034,79543.0
2024-03-21 13:10:00,18.09,18.1,18.08,18.1,42887.0,17.0034,17.0128,16.994,17.0128,42887.0
2024-03-21 13:15:00,18.1,18.1,18.08,18.08,83762.0,17.0128,17.0128,16.994,16.994,83762.0
2024-03-21 13:20:00,18.09,18.09,18.06,18.07,129494.0,17.0034,17.0034,16.9752,16.9846,129494.0
2024-03-21 13:25:00,18.07,18.08,18.06,18.07,72688.0,16.9846,16.994,16.9752,16.9846,72688.0
2024-03-21 13:30:00,18.06,18.09,18.06,18.09,108976.0,16.9752,17.0034,16.9752,17.0034,108976.0
2024-03-21 13:35:00,18.09,18.1,18.07,18.09,92418.0,17.0034,17.0128,16.9846,17.0034,92418.0
2024-03-21 13:40:00,18.1,18.1,18.09,18.1,25131.0,17.0128,17.0128,17.0034,17.0128,25131.0
2024-03-21 13:45:00,18.1,18.1,18.08,18.08,68981.0,17.0128,17.0128,16.994,16.994,68981.0
2024-03-21 13:50:00,18.08,18.12,18.08,18.12,100565.0,16.994,17.0316,16.994,17.0316,100565.0
2024-03-21 13:55:00,18.11,18.12,18.1,18.11,42494.0,17.0222,17.0316,17.0128,17.0222,42494.0
2024-03-21 14:00:00,18.12,18.14,18.11,18.14,76448.0,17.0316,17.0504,17.0222,17.0504,76448.0
2024-03-21 14:05:00,18.14,18.15,18.12,18.14,67184.0,17.0504,17.0598,17.0316,17.0504,67184.0
2024-03-21 14:10:00,18.14,18.15,18.12,18.13,64853.0,17.0504,17.0598,17.0316,17.041,64853.0
2024-03-21 14:15:00,18.12,18.14,18.12,18.14,57755.0,17.0316,17.0504,17.0316,17.0504,57755.0
2024-03-21 14:20:00,18.14,18.14,18.11,18.12,61157.0,17.0504,17.0504,17.0222,17.0316,61157.0
2024-03-21 14:25:00,18.12,18.12,18.1,18.11,84678.0,17.0316,17.0316,17.0128,17.0222,84678.0
2024-03-21 14:30:00,18.11,18.12,18.11,18.12,45576.0,17.0222,17.0316,17.0222,17.0316,45576.0
2024-03-21 14:35:00,18.12,18.13,18.11,18.13,92534.0,17.0316,17.041,17.0222,17.041,92534.0
2024-03-21 14:40:00,18.13,18.13,18.12,18.13,55677.0,17.041,17.041,17.0316,17.041,55677.0
2024-03-21 14:45:00,18.12,18.13,18.12,18.12,54737.0,17.0316,17.041,17.0316,17.0316,54737.0
2024-03-21 14:50:00,18.13,18.13,18.11,18.11,64668.0,17.041,17.041,17.0222,17.0222,64668.0
2024-03-21 14:55:00,18.11,18.12,18.1,18.12,104787.0,17.0222,17.0316,17.0128,17.0316,104787.0
2024-03-21 15:00:00,18.12,18.14,18.12,18.14,108076.0,17.0316,17.0504,17.0316,17.0504,108076.0
2024-03-21 15:05:00,18.14,18.15,18.13,18.14,115869.0,17.0504,17.0598,17.041,17.0504,115869.0
2024-03-21 15:10:00,18.15,18.15,18.13,18.14,144467.0,17.0598,17.0598,17.041,17.0504,144467.0
2024-03-21 15:15:00,18.14,18.15,18.13,18.14,85573.0,17.0504,17.0598,17.041,17.0504,85573.0
2024-03-21 15:20:00,18.14,18.16,18.14,18.16,86394.0,17.0504,17.0692,17.0504,17.0692,86394.0
2024-03-21 15:25:00,18.16,18.16,18.15,18.15,62355.0,17.0692,17.0692,17.0598,17.0598,62355.0
2024-03-21 15:30:00,18.16,18.16,18.13,18.13,298715.0,17.0692,17.0692,17.041,17.041,298715.0
2024-03-21 15:35:00,18.14,18.14,18.11,18.11,122069.0,17.0504,17.0504,17.0222,17.0222,122069.0
2024-03-21 15:40:00,18.12,18.12,18.11,18.11,313116.0,17.0316,17.0316,17.0222,17.0222,313116.0
2024-03-21 15:45:00,18.12,18.12,18.09,18.09,355486.0,17.0316,17.0316,17.0034,17.0034,355486.0
2024-03-21 15:50:00,18.1,18.1,18.05,18.06,679928.0,17.0128,17.0128,16.9658,16.9752,679928.0
2024-03-21 15:55:00,18.05,18.12,18.05,18.11,1253647.0,16.9658,17.0316,16.9658,17.0222,1253647.0
2024-03-22 09:30:00,18.15,18.22,18.15,18.18,227403.0,17.0598,17.1256,17.0598,17.088,227403.0
2024-03-22 09:35:00,18.17,18.18,18.13,18.14,95862.0,17.0786,17.088,17.041,17.0504,95862.0
2024-03-22 09:40:00,18.14,18.15,18.11,18.13,107094.0,17.0504,17.0598,17.0222,17.041,107094.0
2024-03-22 09:45:00,18.13,18.14,18.1,18.13,240914.0,17.041,17.0504,17.0128,17.041,240914.0
2024-03-22 09:50:00,18.13,18.14,18.11,18.12,42507.0,17.041,17.0504,17.0222,17.0316,42507.0
2024-03-22 09:55:00,18.11,18.14,18.1,18.13,65396.0,17.0222,17.0504,17.0128,17.041,65396.0
2024-03-22 10:00:00,18.13,18.14,18.11,18.11,51230.0,17.041,17.0504,17.0222,17.0222,51230.0
2024-03-22 10:05:00,18.12,18.14,18.11,18.13,139187.0,17.0316,17.0504,17.0222,17.041,139187.0
2024-03-22 10:10:00,18.13,18.13,18.08,18.1,181214.0,17.041,17.041,16.994,17.0128,181214.0
2024-03-22 10:15:00,18.1,18.11,18.08,18.09,189284.0,17.0128,17.0222,16.994,17.0034,189284.0
2024-03-22 10:20:00,18.08,18.1,18.07,18.09,118571.0,16.994,17.0128,16.9846,17.0034,118571.0
2024-03-22 10:25:00,18.09,18.1,18.09,18.1,31766.0,17.0034,17.0128,17.0034,17.0128,31766.0
2024-03-22 10:30:00,18.1,18.1,18.08,18.1,52792.0,17.0128,17.0128,16.994,17.0128,52792.0
2024-03-22 10:35:00,18.1,18.11,18.08,18.09,146220.0,17.0128,17.0222,16.994,17.0034,146220.0
2024-03-22 10:40:00,18.1,18.1,18.07,18.07,56849.0,17.0128,17.0128,16.9846,16.9846,56849.0
2024-03-22 10:45:00,18.07,18.08,18.06,18.07,76651.0,16.9846,16.994,16.9752,16.9846,76651.0
2024-03-22 10:50:00,18.07,18.08,18.06,18.07,49679.0,16.9846,16.994,16.9752,16.9846,49679.0
2024-03-22 10:55:00,18.07,18.09,18.07,18.08,30744.0,16.9846,17.0034,16.9846,16.994,30744.0
2024-03-22 11:00:00,18.09,18.09,18.07,18.09,63936.0,17.0034,17.0034,16.9846,17.0034,63936.0
2024-03-22 11:05:00,18.09,18.09,18.07,18.07,33913.0,17.0034,17.0034,16.9846,16.9846,33913.0
2024-03-22 11:10:00,18.07,18.09,18.06,18.07,79914.0,16.9846,17.0034,16.9752,16.9846,79914.0
2024-03-22 11:15:00,18.07,18.08,18.06,18.07,51069.0,16.9846,16.994,16.9752,16.9846,51069.0
2024-03-22 11:20:00,18.07,18.08,18.07,18.07,34051.0,16.9846,16.994,16.9846,16.9846,34051.0
2024-03-22 11:25:00,18.07,18.08,18.06,18.07,71277.0,16.9846,16.994,16.9752,16.9846,71277.0
2024-03-22 11:30:00,18.07,18.08,18.07,18.07,52460.0,16.9846,16.994,16.9846,16.9846,52460.0
2024-03-22 11:35:00,18.07,18.08,18.06,18.07,52732.0,16.9846,16.994,16.9752,16.9846,52732.0
2024-03-22 11:40:00,18.08,18.09,18.07,18.09,35440.0,16.994,17.0034,16.9846,17.0034,35440.0
2024-03-22 11:45:00,18.09,18.09,18.08,18.09,33313.0,17.0034,17.0034,16.994,17.0034,33313.0
2024-03-22 11:50:00,18.09,18.09,18.08,18.09,53407.0,17.0034,17.0034,16.994,17.0034,53407.0
2024-03-22 11:55:00,18.09,18.11,18.08,18.11,69480.0,17.0034,17.0222,16.994,17.0222,69480.0
2024-03-22 12:00:00,18.11,18.12,18.09,18.12,224789.0,17.0222,17.0316,17.0034,17.0316,224789.0
2024-03-22 12:05:00,18.12,18.14,18.11,18.13,85115.0,17.0316,17.0504,17.0222,17.041,85115.0
2024-03-22 12:10:00,18.12,18.13,18.11,18.11,56313.0,17.0316,17.041,17.0222,17.0222,56313.0
2024-03-22 12:15:00,18.11,18.13,18.11,18.12,75407.0,17.0222,17.041,17.0222,17.0316,75407.0
2024-03-22 12:20:00,18.11,18.12,18.11,18.12,16762.0,17.0222,17.0316,17.0222,17.0316,16762.0
2024-03-22 12:25:00,18.12,18.12,18.1,18.11,83173.0,17.0316,17.0316,17.0128,17.0222,83173.0
2024-03-22 12:30:00,18.11,18.12,18.1,18.11,81960.0,17.0222,17.0316,17.0128,17.0222,81960.0
2024-03-22 12:35:00,18.11,18.12,18.1,18.11,84853.0,17.0222,17.0316,17.0128,17.0222,84853.0
2024-03-22 12:40:00,18.11,18.11,18.09,18.1,53156.0,17.0222,17.0222,17.0034,17.0128,53156.0
2024-03-22 12:45:00,18.1,18.1,18.08,18.09,43413.0,17.0128,17.0128,16.994,17.0034,43413.0
2024-03-22 12:50:00,18.09,18.09,18.07,18.08,73757.0,17.0034,17.0034,16.9846,16.994,73757.0
2024-03-22 12:55:00,18.07,18.09,18.07,18.09,50485.0,16.9846,17.0034,16.9846,17.0034,50485.0
2024-03-22 13:00:00,18.09,18.09,18.07,18.07,56217.0,17.0034,17.0034,16.9846,16.9846,56217.0
2024-03-22 13:05:00,18.07,18.08,18.07,18.07,43504.0,16.9846,16.994,16.9846,16.9846,43504.0
2024-03-22 13:10:00,18.07,18.08,18.06,18.07,147904.0,16.9846,16.994,16.9752,16.9846,147904.0
2024-03-22 13:15:00,18.07,18.09,18.07,18.09,68033.0,16.9846,17.0034,16.9846,17.0034,68033.0
2024-03-22 13:20:00,18.09,18.09,18.07,18.07,53464.0,17.0034,17.0034,16.9846,16.9846,53464.0
2024-03-22 13:25:00,18.07,18.1,18.07,18.1,65978.0,16.9846,17.0128,16.9846,17.0128,65978.0
2024-03-22 13:30:00,18.1,18.1,18.08,18.08,27746.0,17.0128,17.0128,16.994,16.994,27746.0
2024-03-22 13:35:00,18.09,18.1,18.07,18.09,225134.0,17.0034,17.0128,16.9846,17.0034,225134.0
2024-03-22 13:40:00,18.09,18.09,18.08,18.08,27868.0,17.0034,17.0034,16.994,16.994,27868.0
2024-03-22 13:45:00,18.08,18.1,18.08,18.09,77493.0,16.994,17.0128,16.994,17.0034,77493.0
2024-03-22 13:50:00,18.09,18.09,18.07,18.07,89331.0,17.0034,17.0034,16.9846,16.9846,89331.0
2024-03-22 13:55:00,18.07,18.09,18.07,18.09,46293.0,16.9846,17.0034,16.9846,17.0034,46293.0
2024-03-22 14:00:00,18.09,18.09,18.07,18.07,180142.0,17.0034,17.0034,16.9846,16.9846,180142.0
2024-03-22 14:05:00,18.07,18.08,18.07,18.07,21231.0,16.9846,16.994,16.9846,16.9846,21231.0
2024-03-22 14:10:00,18.08,18.08,18.07,18.07,101189.0,16.994,16.994,16.9846,16.9846,101189.0
2024-03-22 14:15:00,18.07,18.08,18.07,18.07,41382.0,16.9846,16.994,16.9846,16.9846,41382.0
2024-03-22 14:20:00,18.07,18.08,18.07,18.07,64188.0,16.9846,16.994,16.9846,16.9846,64188.0
2024-03-22 14:25:00,18.07,18.08,18.06,18.07,46836.0,16.9846,16.994,16.9752,16.9846,46836.0
2024-03-22 14:30:00,18.07,18.08,18.06,18.07,48064.0,16.9846,16.994,16.9752,16.9846,48064.0
2024-03-22 14:35:00,18.06,18.08,18.06,18.07,24839.0,16.9752,16.994,16.9752,16.9846,24839.0
2024-03-22 14:40:00,18.07,18.08,18.07,18.07,21782.0,16.9846,16.994,16.9846,16.9846,21782.0
2024-03-22 14:45:00,18.07,18.08,18.07,18.07,22063.0,16.9846,16.994,16.9846,16.9846,22063.0
2024-03-22 14:50:00,18.07,18.08,18.07,18.08,26232.0,16.9846,16.994,16.9846,16.994,26232.0
2024-03-22 14:55:00,18.08,18.08,18.07,18.08,31261.0,16.994,16.994,16.9846,16.994,31261.0
2024-03-22 15:00:00,18.08,18.09,18.07,18.08,197198.0,16.994,17.0034,16.9846,16.994,197198.0
2024-03-22 15:05:00,18.09,18.09,18.07,18.07,48430.0,17.0034,17.0034,16.9846,16.9846,48430.0
2024-03-22 15:10:00,18.08,18.08,18.07,18.07,41205.0,16.994,16.994,16.9846,16.9846,41205.0
2024-03-22 15:15:00,18.07,18.08,18.06,18.07,83837.0,16.9846,16.994,16.9752,16.9846,83837.0
2024-03-22 15:20:00,18.06,18.08,18.06,18.08,67170.0,16.9752,16.994,16.9752,16.994,67170.0
2024-03-22 15:25:00,18.08,18.1,18.07,18.1,128088.0,16.994,17.0128,16.9846,17.0128,128088.0
2024-03-22 15:30:00,18.1,18.11,18.09,18.1,147311.0,17.0128,17.0222,17.0034,17.0128,147311.0
2024-03-22 15:35:00,18.1,18.11,18.09,18.1,129149.0,17.0128,17.0222,17.0034,17.0128,129149.0
2024-03-22 15:40:00,18.1,18.11,18.09,18.11,131294.0,17.0128,17.0222,17.0034,17.0222,131294.0
2024-03-22 15:45:00,18.11,18.11,18.08,18.1,261991.0,17.0222,17.0222,16.994,17.0128,261991.0
2024-03-22 15:50:00,18.1,18.1,18.08,18.09,540409.0,17.0128,17.0128,16.994,17.0034,540409.0
2024-03-22 15:55:00,18.09,18.09,18.05,18.05,764746.0,17.0034,17.0034,16.9658,16.9658,764746.0
2024-03-25 09:30:00,18.04,18.09,18.03,18.06,313269.0,16.9564,17.0034,16.947,16.9752,313269.0
2024-03-25 09:35:00,18.06,18.12,18.05,18.11,159373.0,16.9752,17.0316,16.9658,17.0222,159373.0
2024-03-25 09:40:00,18.1,18.14,18.09,18.09,76458.0,17.0128,17.0504,17.0034,17.0034,76458.0
2024-03-25 09:45:00,18.1,18.1,17.98,17.98,188529.0,17.0128,17.0128,16.9,16.9,188529.0
2024-03-25 09:50:00,17.99,18.0,17.97,17.98,167188.0,16.9094,16.9188,16.8906,16.9,167188.0
2024-03-25 09:55:00,17.99,17.99,17.96,17.96,111348.0,16.9094,16.9094,16.8812,16.8812,111348.0
2024-03-25 10:00:00,17.96,17.98,17.93,17.94,104339.0,16.8812,16.9,16.853,16.8624,104339.0
2024-03-25 10:05:00,17.94,17.95,17.92,17.93,89064.0,16.8624,16.8718,16.8436,16.853,89064.0
2024-03-25 10:10:00,17.93,17.95,17.93,17.94,56804.0,16.853,16.8718,16.853,16.8624,56804.0
2024-03-25 10:15:00,17.93,17.94,17.92,17.93,51721.0,16.853,16.8624,16.8436,16.853,51721.0
2024-03-25 10:20:00,17.93,17.96,17.92,17.95,105955.0,16.853,16.8812,16.8436,16.8718,105955.0
2024-03-25 10:25:00,17.94,17.97,17.94,17.96,37862.0,16.8624,16.8906,16.8624,16.8812,37862.0
2024-03-25 10:30:00,17.96,17.97,17.95,17.96,52019.0,16.8812,16.8906,16.8718,16.8812,52019.0
2024-03-25 10:35:00,17.96,17.97,17.95,17.96,76671.0,16.8812,16.8906,16.8718,16.8812,76671.0
2024-03-25 10:40:00,17.96,17.96,17.93,17.94,115213.0,16.8812,16.8812,16.853,16.8624,115213.0
2024-03-25 10:45:00,17.94,17.95,17.93,17.95,64921.0,16.8624,16.8718,16.853,16.8718,64921.0
2024-03-25 10:50:00,17.95,17.99,17.94,17.97,229679.0,16.8718,16.9094,16.8624,16.8906,229679.0
2024-03-25 10:55:00,17.98,17.98,17.96,17.97,72577.0,16.9,16.9,16.8812,16.8906,72577.0
2024-03-25 11:00:00,17.96,17.97,17.95,17.96,89065.0,16.8812,16.8906,16.8718,16.8812,89065.0
2024-03-25 11:05:00,17.96,17.96,17.93,17.94,177520.0,16.8812,16.8812,16.853,16.8624,177520.0
2024-03-25 11:10:00,17.94,17.95,17.92,17.93,559507.0,16.8624,16.8718,16.8436,16.853,559507.0
2024-03-25 11:15:00,17.92,17.95,17.92,17.93,420670.0,16.8436,16.8718,16.8436,16.853,420670.0
2024-03-25 11:20:00,17.93,17.94,17.92,17.94,306410.0,16.853,16.8624,16.8436,16.8624,306410.0
2024-03-25 11:25:00,17.94,17.95,17.93,17.94,351969.0,16.8624,16.8718,16.853,16.8624,351969.0
2024-03-25 11:30:00,17.93,17.95,17.93,17.95,361255.0,16.853,16.8718,16.853,16.8718,361255.0
2024-03-25 11:35:00,17.95,17.97,17.94,17.95,93645.0,16.8718,16.8906,16.8624,16.8718,93645.0
2024-03-25 11:40:00,17.96,17.96,17.95,17.96,58355.0,16.8812,16.8812,16.8718,16.8812,58355.0
2024-03-25 11:45:00,17.96,17.96,17.94,17.95,52548.0,16.8812,16.8812,16.8624,16.8718,52548.0
2024-03-25 11:50:00,17.95,17.96,17.94,17.96,106077.0,16.8718,16.8812,16.8624,16.8812,106077.0
2024-03-25 11:55:00,17.96,17.99,17.95,17.98,201379.0,16.8812,16.9094,16.8718,16.9,201379.0
2024-03-25 12:00:00,17.98,18.0,17.98,18.0,97715.0,16.9,16.9188,16.9,16.9188,97715.0
2024-03-25 12:05:00,18.0,18.04,17.99,18.03,165094.0,16.9188,16.9564,16.9094,16.947,165094.0
2024-03-25 12:10:00,18.04,18.04,18.0,18.03,192644.0,16.9564,16.9564,16.9188,16.947,192644.0
2024-03-25 12:15:00,18.03,18.03,18.0,18.0,87881.0,16.947,16.947,16.9188,16.9188,87881.0
2024-03-25 12:20:00,18.01,18.02,18.0,18.02,55940.0,16.9282,16.9376,16.9188,16.9376,55940.0
2024-03-25 12:25:00,18.02,18.02,18.0,18.01,72553.0,16.9376,16.9376,16.9188,16.9282,72553.0
2024-03-25 12:30:00,18.0,18.02,17.99,17.99,385106.0,16.9188,16.9376,16.9094,16.9094,385106.0
2024-03-25 12:35:00,18.0,18.01,17.99,18.01,46890.0,16.9188,16.9282,16.9094,16.9282,46890.0
2024-03-25 12:40:00,18.0,18.0,17.97,17.98,75677.0,16.9188,16.9188,16.8906,16.9,75677.0
2024-03-25 12:45:00,17.98,17.98,17.97,17.98,40492.0,16.9,16.9,16.8906,16.9,40492.0
2024-03-25 12:50:00,17.97,17.98,17.97,17.98,23632.0,16.8906,16.9,16.8906,16.9,23632.0
2024-03-25 12:55:00,17.98,17.99,17.97,17.99,92266.0,16.9,16.9094,16.8906,16.9094,92266.0
2024-03-25 13:00:00,17.98,17.99,17.98,17.98,41454.0,16.9,16.9094,16.9,16.9,41454.0
2024-03-25 13:05:00,17.98,17.99,17.98,17.99,71225.0,16.9,16.9094,16.9,16.9094,71225.0
2024-03-25 13:10:00,17.98,17.99,17.96,17.96,66037.0,16.9,16.9094,16.8812,16.8812,66037.0
2024-03-25 13:15:00,17.96,17.97,17.96,17.96,15005.0,16.8812,16.8906,16.8812,16.8812,15005.0
2024-03-25 13:20:00,17.96,17.97,17.95,17.96,59101.0,16.8812,16.8906,16.8718,16.8812,59101.0
2024-03-25 13:25:00,17.96,17.98,17.96,17.98,83710.0,16.8812,16.9,16.8812,16.9,83710.0
2024-03-25 13:30:00,17.98,18.0,17.97,17.99,126569.0,16.9,16.9188,16.8906,16.9094,126569.0
2024-03-25 13:35:00,18.0,18.0,17.99,18.0,31680.0,16.9188,16.9188,16.9094,16.9188,31680.0
2024-03-25 13:40:00,18.0,18.0,17.99,18.0,39752.0,16.9188,16.9188,16.9094,16.9188,39752.0
2024-03-25 13:45:00,18.0,18.0,17.99,18.0,114900.0,16.9188,16.9188,16.9094,16.9188,114900.0
2024-03-25 13:50:00,18.0,18.0,17.96,17.97,282943.0,16.9188,16.9188,16.8812,16.8906,282943.0
2024-03-25 13:55:00,17.97,17.98,17.96,17.96,158613.0,16.8906,16.9,16.8812,16.8812,158613.0
2024-03-25 14:00:00,17.96,17.97,17.94,17.96,142276.0,16.8812,16.8906,16.8624,16.8812,142276.0
2024-03-25 14:05:00,17.96,17.97,17.95,17.96,58381.0,16.8812,16.8906,16.8718,16.8812,58381.0
2024-03-25 14:10:00,17.96,17.97,17.95,17.96,76072.0,16.8812,16.8906,16.8718,16.8812,76072.0
2024-03-25 14:15:00,17.96,17.97,17.95,17.96,142007.0,16.8812,16.8906,16.8718,16.8812,142007.0
2024-03-25 14:20:00,17.96,17.97,17.96,17.96,41342.0,16.8812,16.8906,16.8812,16.8812,41342.0
2024-03-25 14:25:00,17.96,17.98,17.96,17.98,108299.0,16.8812,16.9,16.8812,16.9,108299.0
2024-03-25 14:30:00,17.98,17.98,17.97,17.98,63456.0,16.9,16.9,16.8906,16.9,63456.0
2024-03-25 14:35:00,17.98,17.98,17.97,17.97,73515.0,16.9,16.9,16.8906,16.8906,73515.0
2024-03-25 14:40:00,17.98,17.98,17.96,17.96,76814.0,16.9,16.9,16.8812,16.8812,76814.0
2024-03-25 14:45:00,17.96,17.97,17.96,17.97,89046.0,16.8812,16.8906,16.8812,16.8906,89046.0
2024-03-25 14:50:00,17.96,17.98,17.96,17.98,236181.0,16.8812,16.9,16.8812,16.9,236181.0
2024-03-25 14:55:00,17.98,17.98,17.96,17.96,77442.0,16.9,16.9,16.8812,16.8812,77442.0
2024-03-25 15:00:00,17.96,17.97,17.95,17.95,126530.0,16.8812,16.8906,16.8718,16.8718,126530.0
2024-03-25 15:05:00,17.96,17.96,17.93,17.94,144075.0,16.8812,16.8812,16.853,16.8624,144075.0
2024-03-25 15:10:00,17.95,17.95,17.94,17.95,29839.0,16.8718,16.8718,16.8624,16.8718,29839.0
2024-03-25 15:15:00,17.94,17.95,17.94,17.95,29296.0,16.8624,16.8718,16.8624,16.8718,29296.0
2024-03-25 15:20:00,17.95,17.95,17.93,17.94,92090.0,16.8718,16.8718,16.853,16.8624,92090.0
2024-03-25 15:25:00,17.94,17.95,17.93,17.94,143988.0,16.8624,16.8718,16.853,16.8624,143988.0
2024-03-25 15:30:00,17.94,17.94,17.92,17.93,138478.0,16.8624,16.8624,16.8436,16.853,138478.0
2024-03-25 15:35:00,17.93,17.93,17.91,17.91,119082.0,16.853,16.853,16.8342,16.8342,119082.0
2024-03-25 15:40:00,17.91,17.93,17.91,17.91,343315.0,16.8342,16.853,16.8342,16.8342,343315.0
2024-03-25 15:45:00,17.91,17.93,17.89,17.93,297851.0,16.8342,16.853,16.8154,16.853,297851.0
2024-03-25 15:50:00,17.93,17.95,17.9,17.95,564455.0,16.853,16.8718,16.8248,16.8718,564455.0
2024-03-25 15:55:00,17.95,17.97,17.93,17.97,1065758.0,16.8718,16.8906,16.853,16.8906,1065758.0
2024-03-26 09:30:00,18.0,18.02,17.97,17.98,191218.0,16.9188,16.9376,16.8906,16.9,191218.0
2024-03-26 09:35:00,17.98,17.98,17.93,17.94,49469.0,16.9,16.9,16.853,16.8624,49469.0
2024-03-26 09:40:00,17.94,17.96,17.91,17.95,65658.0,16.8624,16.8812,16.8342,16.8718,65658.0
2024-03-26 09:45:00,17.95,17.96,17.94,17.95,32930.0,16.8718,16.8812,16.8624,16.8718,32930.0
2024-03-26 09:50:00,17.96,17.97,17.94,17.95,54037.0,16.8812,16.8906,16.8624,16.8718,54037.0
2024-03-26 09:55:00,17.95,17.96,17.94,17.96,77372.0,16.8718,16.8812,16.8624,16.8812,77372.0
2024-03-26 10:00:00,17.96,17.96,17.94,17.94,125636.0,16.8812,16.8812,16.8624,16.8624,125636.0
2024-03-26 10:05:00,17.95,17.97,17.94,17.95,347400.0,16.8718,16.8906,16.8624,16.8718,347400.0
2024-03-26 10:10:00,17.95,17.95,17.93,17.94,74863.0,16.8718,16.8718,16.853,16.8624,74863.0
2024-03-26 10:15:00,17.93,17.94,17.92,17.93,82085.0,16.853,16.8624,16.8436,16.853,82085.0
2024-03-26 10:20:00,17.93,17.94,17.92,17.94,56406.0,16.853,16.8624,16.8436,16.8624,56406.0
2024-03-26 10:25:00,17.94,17.94,17.93,17.93,97186.0,16.8624,16.8624,16.853,16.853,97186.0
2024-03-26 10:30:00,17.94,17.94,17.92,17.94,114262.0,16.8624,16.8624,16.8436,16.8624,114262.0
2024-03-26 10:35:00,17.94,17.94,17.93,17.94,63301.0,16.8624,16.8624,16.853,16.8624,63301.0
2024-03-26 10:40:00,17.94,17.97,17.93,17.96,122603.0,16.8624,16.8906,16.853,16.8812,122603.0
2024-03-26 10:45:00,17.97,17.97,17.95,17.96,90952.0,16.8906,16.8906,16.8718,16.8812,90952.0
2024-03-26 10:50:00,17.96,17.97,17.95,17.96,61329.0,16.8812,16.8906,16.8718,16.8812,61329.0
2024-03-26 10:55:00,17.96,17.98,17.95,17.98,77589.0,16.8812,16.9,16.8718,16.9,77589.0
2024-03-26 11:00:00,17.98,17.98,17.96,17.96,67130.0,16.9,16.9,16.8812,16.8812,67130.0
2024-03-26 11:05:00,17.96,17.97,17.95,17.96,67616.0,16.8812,16.8906,16.8718,16.8812,67616.0
2024-03-26 11:10:00,17.96,17.96,17.93,17.93,95750.0,16.8812,16.8812,16.853,16.853,95750.0
2024-03-26 11:15:00,17.94,17.95,17.93,17.94,54859.0,16.8624,16.8718,16.853,16.8624,54859.0
2024-03-26 11:20:00,17.94,17.94,17.91,17.93,59915.0,16.8624,16.8624,16.8342,16.853,59915.0
2024-03-26 11:25:00,17.93,17.93,17.92,17.93,34580.0,16.853,16.853,16.8436,16.853,34580.0
2024-03-26 11:30:00,17.92,17.93,17.91,17.91,73130.0,16.8436,16.853,16.8342,16.8342,73130.0
2024-03-26 11:35:00,17.91,17.92,17.91,17.91,27030.0,16.8342,16.8436,16.8342,16.8342,27030.0
2024-03-26 11:40:00,17.91,17.95,17.91,17.94,147970.0,16.8342,16.8718,16.8342,16.8624,147970.0
2024-03-26 11:45:00,17.94,17.95,17.92,17.94,127782.0,16.8624,16.8718,16.8436,16.8624,127782.0
2024-03-26 11:50:00,17.95,17.95,17.94,17.94,126518.0,16.8718,16.8718,16.8624,16.8624,126518.0
2024-03-26 11:55:00,17.94,17.95,17.93,17.94,92691.0,16.8624,16.8718,16.853,16.8624,92691.0
2024-03-26 12:00:00,17.93,17.94,17.92,17.93,38001.0,16.853,16.8624,16.8436,16.853,38001.0
2024-03-26 12:05:00,17.92,17.93,17.92,17.93,33516.0,16.8436,16.853,16.8436,16.853,33516.0
2024-03-26 12:10:00,17.93,17.93,17.92,17.92,33685.0,16.853,16.853,16.8436,16.8436,33685.0
2024-03-26 12:15:00,17.93,17.93,17.92,17.93,38168.0,16.853,16.853,16.8436,16.853,38168.0
2024-03-26 12:20:00,17.93,17.95,17.92,17.94,131628.0,16.853,16.8718,16.8436,16.8624,131628.0
2024-03-26 12:25:00,17.93,17.94,17.93,17.93,30834.0,16.853,16.8624,16.853,16.853,30834.0
2024-03-26 12:30:00,17.94,17.94,17.93,17.94,33399.0,16.8624,16.8624,16.853,16.8624,33399.0
2024-03-26 12:35:00,17.94,17.94,17.93,17.94,30024.0,16.8624,16.8624,16.853,16.8624,30024.0
2024-03-26 12:40:00,17.94,17.95,17.93,17.95,80469.0,16.8624,16.8718,16.853,16.8718,80469.0
2024-03-26 12:45:00,17.95,17.96,17.94,17.95,65897.0,16.8718,16.8812,16.8624,16.8718,65897.0
2024-03-26 12:50:00,17.95,17.95,17.94,17.95,31382.0,16.8718,16.8718,16.8624,16.8718,31382.0
2024-03-26 12:55:00,17.95,17.95,17.94,17.94,40370.0,16.8718,16.8718,16.8624,16.8624,40370.0
2024-03-26 13:00:00,17.95,17.96,17.93,17.95,94359.0,16.8718,16.8812,16.853,16.8718,94359.0
2024-03-26 13:05:00,17.95,17.96,17.94,17.94,52735.0,16.8718,16.8812,16.8624,16.8624,52735.0
2024-03-26 13:10:00,17.95,17.96,17.94,17.95,43589.0,16.8718,16.8812,16.8624,16.8718,43589.0
2024-03-26 13:15:00,17.95,17.96,17.95,17.95,34239.0,16.8718,16.8812,16.8718,16.8718,34239.0
2024-03-26 13:20:00,17.96,17.96,17.94,17.95,67852.0,16.8812,16.8812,16.8624,16.8718,67852.0
2024-03-26 13:25:00,17.95,17.95,17.94,17.95,42351.0,16.8718,16.8718,16.8624,16.8718,42351.0
2024-03-26 13:30:00,17.95,17.95,17.94,17.95,48284.0,16.8718,16.8718,16.8624,16.8718,48284.0
2024-03-26 13:35:00,17.95,17.95,17.94,17.94,63125.0,16.8718,16.8718,16.8624,16.8624,63125.0
2024-03-26 13:40:00,17.95,17.96,17.93,17.94,87094.0,16.8718,16.8812,16.853,16.8624,87094.0
2024-03-26 13:45:00,17.95,17.95,17.94,17.95,45557.0,16.8718,16.8718,16.8624,16.8718,45557.0
2024-03-26 13:50:00,17.95,17.95,17.94,17.95,30465.0,16.8718,16.8718,16.8624,16.8718,30465.0
2024-03-26 13:55:00,17.95,17.95,17.94,17.95,41305.0,16.8718,16.8718,16.8624,16.8718,41305.0
2024-03-26 14:00:00,17.95,17.95,17.94,17.95,21440.0,16.8718,16.8718,16.8624,16.8718,21440.0
2024-03-26 14:05:00,17.95,17.95,17.94,17.95,37355.0,16.8718,16.8718,16.8624,16.8718,37355.0
2024-03-26 14:10:00,17.95,17.95,17.94,17.95,63398.0,16.8718,16.8718,16.8624,16.8718,63398.0
2024-03-26 14:15:00,17.95,17.97,17.94,17.96,103860.0,16.8718,16.8906,16.8624,16.8812,103860.0
2024-03-26 14:20:00,17.96,17.97,17.96,17.96,26298.0,16.8812,16.8906,16.8812,16.8812,26298.0
2024-03-26 14:25:00,17.96,17.97,17.96,17.96,27552.0,16.8812,16.8906,16.8812,16.8812,27552.0
2024-03-26 14:30:00,17.96,17.97,17.96,17.96,60276.0,16.8812,16.8906,16.8812,16.8812,60276.0
2024-03-26 14:35:00,17.96,17.97,17.96,17.96,42774.0,16.8812,16.8906,16.8812,16.8812,42774.0
2024-03-26 14:40:00,17.96,17.97,17.96,17.96,40111.0,16.8812,16.8906,16.8812,16.8812,40111.0
2024-03-26 14:45:00,17.97,17.97,17.96,17.96,35819.0,16.8906,16.8906,16.8812,16.8812,35819.0
2024-03-26 14:50:00,17.96,17.97,17.95,17.97,70063.0,16.8812,16.8906,16.8718,16.8906,70063.0
2024-03-26 14:55:00,17.96,17.97,17.96,17.96,33546.0,16.8812,16.8906,16.8812,16.8812,33546.0
2024-03-26 15:00:00,17.96,17.97,17.96,17.97,55555.0,16.8812,16.8906,16.8812,16.8906,55555.0
2024-03-26 15:05:00,17.96,17.97,17.96,17.97,60384.0,16.8812,16.8906,16.8812,16.8906,60384.0
2024-03-26 15:10:00,17.96,17.98,17.96,17.98,109981.0,16.8812,16.9,16.8812,16.9,109981.0
2024-03-26 15:15:00,17.98,17.98,17.97,17.98,27145.0,16.9,16.9,16.8906,16.9,27145.0
2024-03-26 15:20:00,17.98,17.98,17.96,17.96,154582.0,16.9,16.9,16.8812,16.8812,154582.0
2024-03-26 15:25:00,17.96,17.97,17.94,17.95,116814.0,16.8812,16.8906,16.8624,16.8718,116814.0
2024-03-26 15:30:00,17.95,17.96,17.94,17.96,69622.0,16.8718,16.8812,16.8624,16.8812,69622.0
2024-03-26 15:35:00,17.96,17.96,17.95,17.96,83678.0,16.8812,16.8812,16.8718,16.8812,83678.0
2024-03-26 15:40:00,17.96,17.96,17.94,17.95,100966.0,16.8812,16.8812,16.8624,16.8718,100966.0
2024-03-26 15:45:00,17.95,17.95,17.91,17.91,189026.0,16.8718,16.8718,16.8342,16.8342,189026.0
2024-03-26 15:50:00,17.91,17.92,17.9,17.92,214760.0,16.8342,16.8436,16.8248,16.8436,214760.0
2024-03-26 15:55:00,17.92,17.94,17.91,17.92,803741.0,16.8436,16.8624,16.8342,16.8436,803741.0
2024-03-27 09:30:00,17.96,18.04,17.89,18.02,215175.0,16.8812,16.9564,16.8154,16.9376,215175.0
2024-03-27 09:35:00,18.03,18.06,18.02,18.04,79563.0,16.947,16.9752,16.9376,16.9564,79563.0
2024-03-27 09:40:00,18.03,18.04,17.99,18.01,53868.0,16.947,16.9564,16.9094,16.9282,53868.0
2024-03-27 09:45:00,18.01,18.03,17.98,17.99,78997.0,16.9282,16.947,16.9,16.9094,78997.0
2024-03-27 09:50:00,18.0,18.01,17.99,18.01,44780.0,16.9188,16.9282,16.9094,16.9282,44780.0
2024-03-27 09:55:00,18.01,18.03,18.0,18.01,70722.0,16.9282,16.947,16.9188,16.9282,70722.0
2024-03-27 10:00:00,18.01,18.03,17.99,18.03,89728.0,16.9282,16.947,16.9094,16.947,89728.0
2024-03-27 10:05:00,18.02,18.05,18.0,18.04,60127.0,16.9376,16.9658,16.9188,16.9564,60127.0
2024-03-27 10:10:00,18.04,18.08,18.03,18.07,48589.0,16.9564,16.994,16.947,16.9846,48589.0
2024-03-27 10:15:00,18.07,18.07,18.05,18.07,34553.0,16.9846,16.9846,16.9658,16.9846,34553.0
2024-03-27 10:20:00,18.07,18.07,18.03,18.05,59813.0,16.9846,16.9846,16.947,16.9658,59813.0
2024-03-27 10:25:00,18.05,18.06,18.03,18.04,37422.0,16.9658,16.9752,16.947,16.9564,37422.0
2024-03-27 10:30:00,18.04,18.05,18.02,18.03,50929.0,16.9564,16.9658,16.9376,16.947,50929.0
2024-03-27 10:35:00,18.03,18.04,18.01,18.02,53673.0,16.947,16.9564,16.9282,16.9376,53673.0
2024-03-27 10:40:00,18.02,18.04,18.01,18.02,101926.0,16.9376,16.9564,16.9282,16.9376,101926.0
2024-03-27 10:45:00,18.01,18.02,18.0,18.0,45290.0,16.9282,16.9376,16.9188,16.9188,45290.0
2024-03-27 10:50:00,18.01,18.02,17.99,18.02,142666.0,16.9282,16.9376,16.9094,16.9376,142666.0
2024-03-27 10:55:00,18.02,18.03,18.01,18.02,77407.0,16.9376,16.947,16.9282,16.9376,77407.0
2024-03-27 11:00:00,18.02,18.05,18.01,18.04,59936.0,16.9376,16.9658,16.9282,16.9564,59936.0
2024-03-27 11:05:00,18.05,18.05,18.02,18.04,71468.0,16.9658,16.9658,16.9376,16.9564,71468.0
2024-03-27 11:10:00,18.04,18.06,18.03,18.05,65221.0,16.9564,16.9752,16.947,16.9658,65221.0
2024-03-27 11:15:00,18.05,18.06,18.04,18.05,78754.0,16.9658,16.9752,16.9564,16.9658,78754.0
2024-03-27 11:20:00,18.04,18.06,18.04,18.05,75132.0,16.9564,16.9752,16.9564,16.9658,75132.0
2024-03-27 11:25:00,18.05,18.07,18.04,18.07,38530.0,16.9658,16.9846,16.9564,16.9846,38530.0
2024-03-27 11:30:00,18.06,18.07,18.05,18.06,135596.0,16.9752,16.9846,16.9658,16.9752,135596.0
2024-03-27 11:35:00,18.07,18.07,18.05,18.05,127265.0,16.9846,16.9846,16.9658,16.9658,127265.0
2024-03-27 11:40:00,18.06,18.07,18.05,18.05,45069.0,16.9752,16.9846,16.9658,16.9658,45069.0
2024-03-27 11:45:00,18.05,18.06,18.05,18.05,22828.0,16.9658,16.9752,16.9658,16.9658,22828.0
2024-03-27 11:50:00,18.05,18.06,18.03,18.04,72783.0,16.9658,16.9752,16.947,16.9564,72783.0
2024-03-27 11:55:00,18.04,18.05,18.03,18.05,59730.0,16.9564,16.9658,16.947,16.9658,59730.0
2024-03-27 12:00:00,18.05,18.05,18.03,18.04,65285.0,16.9658,16.9658,16.947,16.9564,65285.0
2024-03-27 12:05:00,18.04,18.04,18.03,18.04,42821.0,16.9564,16.9564,16.947,16.9564,42821.0
2024-03-27 12:10:00,18.04,18.04,18.03,18.04,22369.0,16.9564,16.9564,16.947,16.9564,22369.0
2024-03-27 12:15:00,18.04,18.04,18.03,18.04,31855.0,16.9564,16.9564,16.947,16.9564,31855.0
2024-03-27 12:20:00,18.03,18.04,18.03,18.04,30354.0,16.947,16.9564,16.947,16.9564,30354.0
2024-03-27 12:25:00,18.04,18.05,18.03,18.05,54813.0,16.9564,16.9658,16.947,16.9658,54813.0
2024-03-27 12:30:00,18.05,18.06,18.04,18.05,59480.0,16.9658,16.9752,16.9564,16.9658,59480.0
2024-03-27 12:35:00,18.05,18.06,18.05,18.05,20488.0,16.9658,16.9752,16.9658,16.9658,20488.0
2024-03-27 12:40:00,18.05,18.06,18.04,18.04,28357.0,16.9658,16.9752,16.9564,16.9564,28357.0
2024-03-27 12:45:00,18.05,18.05,18.03,18.05,60355.0,16.9658,16.9658,16.947,16.9658,60355.0
2024-03-27 12:50:00,18.05,18.06,18.04,18.05,71923.0,16.9658,16.9752,16.9564,16.9658,71923.0
2024-03-27 12:55:00,18.05,18.06,18.04,18.05,102811.0,16.9658,16.9752,16.9564,16.9658,102811.0
2024-03-27 13:00:00,18.05,18.06,18.05,18.05,7339.0,16.9658,16.9752,16.9658,16.9658,7339.0
2024-03-27 13:05:00,18.05,18.06,18.04,18.05,72073.0,16.9658,16.9752,16.9564,16.9658,72073.0
2024-03-27 13:10:00,18.05,18.06,18.04,18.05,70696.0,16.9658,16.9752,16.9564,16.9658,70696.0
2024-03-27 13:15:00,18.05,18.06,18.05,18.05,22657.0,16.9658,16.9752,16.9658,16.9658,22657.0
2024-03-27 13:20:00,18.05,18.07,18.05,18.05,62579.0,16.9658,16.9846,16.9658,16.9658,62579.0
2024-03-27 13:25:00,18.06,18.07,18.05,18.07,24427.0,16.9752,16.9846,16.9658,16.9846,24427.0
2024-03-27 13:30:00,18.07,18.07,18.05,18.05,89738.0,16.9846,16.9846,16.9658,16.9658,89738.0
2024-03-27 13:35:00,18.05,18.06,18.05,18.05,17123.0,16.9658,16.9752,16.9658,16.9658,17123.0
2024-03-27 13:40:00,18.05,18.06,18.05,18.05,34026.0,16.9658,16.9752,16.9658,16.9658,34026.0
2024-03-27 13:45:00,18.05,18.07,18.04,18.05,188152.0,16.9658,16.9846,16.9564,16.9658,188152.0
2024-03-27 13:50:00,18.04,18.05,18.02,18.03,44329.0,16.9564,16.9658,16.9376,16.947,44329.0
2024-03-27 13:55:00,18.03,18.04,18.02,18.04,63483.0,16.947,16.9564,16.9376,16.9564,63483.0
2024-03-27 14:00:00,18.04,18.05,18.03,18.05,36090.0,16.9564,16.9658,16.947,16.9658,36090.0
2024-03-27 14:05:00,18.05,18.07,18.04,18.07,68061.0,16.9658,16.9846,16.9564,16.9846,68061.0
2024-03-27 14:10:00,18.07,18.07,18.05,18.05,57322.0,16.9846,16.9846,16.9658,16.9658,57322.0
2024-03-27 14:15:00,18.06,18.07,18.05,18.07,52029.0,16.9752,16.9846,16.9658,16.9846,52029.0
2024-03-27 14:20:00,18.07,18.07,18.06,18.07,17671.0,16.9846,16.9846,16.9752,16.9846,17671.0
2024-03-27 14:25:00,18.07,18.08,18.06,18.07,55512.0,16.9846,16.994,16.9752,16.9846,55512.0
2024-03-27 14:30:00,18.07,18.08,18.06,18.08,97839.0,16.9846,16.994,16.9752,16.994,97839.0
2024-03-27 14:35:00,18.07,18.08,18.07,18.07,40015.0,16.9846,16.994,16.9846,16.9846,40015.0
2024-03-27 14:40:00,18.07,18.08,18.07,18.07,29347.0,16.9846,16.994,16.9846,16.9846,29347.0
2024-03-27 14:45:00,18.07,18.08,18.07,18.07,48296.0,16.9846,16.994,16.9846,16.9846,48296.0
2024-03-27 14:50:00,18.08,18.08,18.07,18.07,24771.0,16.994,16.994,16.9846,16.9846,24771.0
2024-03-27 14:55:00,18.08,18.08,18.07,18.08,24211.0,16.994,16.994,16.9846,16.994,24211.0
2024-03-27 15:00:00,18.07,18.08,18.07,18.08,19709.0,16.9846,16.994,16.9846,16.994,19709.0
2024-03-27 15:05:00,18.08,18.08,18.07,18.08,24991.0,16.994,16.994,16.9846,16.994,24991.0
2024-03-27 15:10:00,18.07,18.08,18.06,18.07,53105.0,16.9846,16.994,16.9752,16.9846,53105.0
2024-03-27 15:15:00,18.06,18.07,18.05,18.05,50514.0,16.9752,16.9846,16.9658,16.9658,50514.0
2024-03-27 15:20:00,18.06,18.07,18.05,18.07,75246.0,16.9752,16.9846,16.9658,16.9846,75246.0
2024-03-27 15:25:00,18.07,18.08,18.06,18.07,141964.0,16.9846,16.994,16.9752,16.9846,141964.0
2024-03-27 15:30:00,18.07,18.1,18.07,18.1,107412.0,16.9846,17.0128,16.9846,17.0128,107412.0
2024-03-27 15:35:00,18.1,18.11,18.09,18.11,78381.0,17.0128,17.0222,17.0034,17.0222,78381.0
2024-03-27 15:40:00,18.11,18.12,18.1,18.12,211174.0,17.0222,17.0316,17.0128,17.0316,211174.0
2024-03-27 15:45:00,18.11,18.12,18.09,18.11,223756.0,17.0222,17.0316,17.0034,17.0222,223756.0
2024-03-27 15:50:00,18.11,18.13,18.1,18.13,455971.0,17.0222,17.041,17.0128,17.041,455971.0
2024-03-27 15:55:00,18.13,18.17,18.12,18.17,895286.0,17.041,17.0786,17.0316,17.0786,895286.0
2024-03-28 09:30:00,18.24,18.33,18.2,18.31,340595.0,17.1444,17.229,17.1068,17.2102,340595.0
2024-03-28 09:35:00,18.3,18.31,18.22,18.22,79143.0,17.2008,17.2102,17.1256,17.1256,79143.0
2024-03-28 09:40:00,18.23,18.23,18.17,18.18,65613.0,17.135,17.135,17.0786,17.088,65613.0
2024-03-28 09:45:00,18.17,18.23,18.17,18.2,94309.0,17.0786,17.135,17.0786,17.1068,94309.0
2024-03-28 09:50:00,18.2,18.21,18.18,18.2,46011.0,17.1068,17.1162,17.088,17.1068,46011.0
2024-03-28 09:55:00,18.2,18.24,18.19,18.22,82456.0,17.1068,17.1444,17.0974,17.1256,82456.0
2024-03-28 10:00:00,18.23,18.23,18.18,18.19,184641.0,17.135,17.135,17.088,17.0974,184641.0
2024-03-28 10:05:00,18.18,18.2,18.17,18.18,101665.0,17.088,17.1068,17.0786,17.088,101665.0
2024-03-28 10:10:00,18.19,18.2,18.18,18.19,33370.0,17.0974,17.1068,17.088,17.0974,33370.0
2024-03-28 10:15:00,18.2,18.2,18.16,18.16,44819.0,17.1068,17.1068,17.0692,17.0692,44819.0
2024-03-28 10:20:00,18.16,18.2,18.15,18.2,67629.0,17.0692,17.1068,17.0598,17.1068,67629.0
2024-03-28 10:25:00,18.2,18.22,18.18,18.21,149652.0,17.1068,17.1256,17.088,17.1162,149652.0
2024-03-28 10:30:00,18.21,18.22,18.18,18.21,128089.0,17.1162,17.1256,17.088,17.1162,128089.0
2024-03-28 10:35:00,18.21,18.22,18.2,18.21,68617.0,17.1162,17.1256,17.1068,17.1162,68617.0
2024-03-28 10:40:00,18.21,18.24,18.21,18.21,100664.0,17.1162,17.1444,17.1162,17.1162,100664.0
2024-03-28 10:45:00,18.21,18.22,18.21,18.21,39709.0,17.1162,17.1256,17.1162,17.1162,39709.0
2024-03-28 10:50:00,18.21,18.27,18.21,18.25,229413.0,17.1162,17.1726,17.1162,17.1538,229413.0
2024-03-28 10:55:00,18.25,18.26,18.24,18.25,66926.0,17.1538,17.1632,17.1444,17.1538,66926.0
2024-03-28 11:00:00,18.24,18.25,18.22,18.23,39224.0,17.1444,17.1538,17.1256,17.135,39224.0
2024-03-28 11:05:00,18.23,18.24,18.22,18.22,85548.0,17.135,17.1444,17.1256,17.1256,85548.0
2024-03-28 11:10:00,18.22,18.23,18.21,18.23,116909.0,17.1256,17.135,17.1162,17.135,116909.0
2024-03-28 11:15:00,18.22,18.23,18.21,18.21,34770.0,17.1256,17.135,17.1162,17.1162,34770.0
2024-03-28 11:20:00,18.22,18.22,18.2,18.2,97585.0,17.1256,17.1256,17.1068,17.1068,97585.0
2024-03-28 11:25:00,18.21,18.22,18.2,18.21,65541.0,17.1162,17.1256,17.1068,17.1162,65541.0
2024-03-28 11:30:00,18.22,18.22,18.19,18.19,56240.0,17.1256,17.1256,17.0974,17.0974,56240.0
2024-03-28 11:35:00,18.19,18.21,18.18,18.21,232005.0,17.0974,17.1162,17.088,17.1162,232005.0
2024-03-28 11:40:00,18.21,18.22,18.2,18.21,64928.0,17.1162,17.1256,17.1068,17.1162,64928.0
2024-03-28 11:45:00,18.22,18.24,18.21,18.23,78067.0,17.1256,17.1444,17.1162,17.135,78067.0
2024-03-28 11:50:00,18.23,18.26,18.23,18.24,79559.0,17.135,17.1632,17.135,17.1444,79559.0
2024-03-28 11:55:00,18.25,18.25,18.24,18.25,26521.0,17.1538,17.1538,17.1444,17.1538,26521.0
2024-03-28 12:00:00,18.24,18.25,18.23,18.25,79540.0,17.1444,17.1538,17.135,17.1538,79540.0
2024-03-28 12:05:00,18.25,18.25,18.23,18.23,25697.0,17.1538,17.1538,17.135,17.135,25697.0
2024-03-28 12:10:00,18.23,18.24,18.23,18.23,11521.0,17.135,17.1444,17.135,17.135,11521.0
2024-03-28 12:15:00,18.23,18.24,18.23,18.23,32288.0,17.135,17.1444,17.135,17.135,32288.0
2024-03-28 12:20:00,18.23,18.26,18.23,18.26,139851.0,17.135,17.1632,17.135,17.1632,139851.0
2024-03-28 12:25:00,18.26,18.26,18.25,18.26,39615.0,17.1632,17.1632,17.1538,17.1632,39615.0
2024-03-28 12:30:00,18.26,18.27,18.25,18.27,136962.0,17.1632,17.1726,17.1538,17.1726,136962.0
2024-03-28 12:35:00,18.27,18.28,18.26,18.28,58325.0,17.1726,17.182,17.1632,17.182,58325.0
2024-03-28 12:40:00,18.28,18.3,18.27,18.3,98325.0,17.182,17.2008,17.1726,17.2008,98325.0
2024-03-28 12:45:00,18.3,18.3,18.29,18.3,82440.0,17.2008,17.2008,17.1914,17.2008,82440.0
2024-03-28 12:50:00,18.3,18.3,18.28,18.3,94906.0,17.2008,17.2008,17.182,17.2008,94906.0
2024-03-28 12:55:00,18.3,18.3,18.28,18.3,53022.0,17.2008,17.2008,17.182,17.2008,53022.0
2024-03-28 13:00:00,18.3,18.32,18.29,18.32,94128.0,17.2008,17.2196,17.1914,17.2196,94128.0
2024-03-28 13:05:00,18.32,18.32,18.31,18.32,24485.0,17.2196,17.2196,17.2102,17.2196,24485.0
2024-03-28 13:10:00,18.31,18.34,18.31,18.34,94726.0,17.2102,17.2384,17.2102,17.2384,94726.0
2024-03-28 13:15:00,18.34,18.34,18.33,18.34,29847.0,17.2384,17.2384,17.229,17.2384,29847.0
2024-03-28 13:20:00,18.33,18.34,18.33,18.34,29630.0,17.229,17.2384,17.229,17.2384,29630.0
2024-03-28 13:25:00,18.34,18.34,18.32,18.34,58327.0,17.2384,17.2384,17.2196,17.2384,58327.0
2024-03-28 13:30:00,18.34,18.35,18.32,18.34,70116.0,17.2384,17.2478,17.2196,17.2384,70116.0
2024-03-28 13:35:00,18.32,18.33,18.31,18.32,46637.0,17.2196,17.229,17.2102,17.2196,46637.0
2024-03-28 13:40:00,18.32,18.34,18.31,18.34,138606.0,17.2196,17.2384,17.2102,17.2384,138606.0
2024-03-28 13:45:00,18.34,18.34,18.33,18.34,12805.0,17.2384,17.2384,17.229,17.2384,12805.0
2024-03-28 13:50:00,18.34,18.36,18.33,18.34,150687.0,17.2384,17.2572,17.229,17.2384,150687.0
2024-03-28 13:55:00,18.34,18.37,18.33,18.36,135840.0,17.2384,17.2666,17.229,17.2572,135840.0
2024-03-28 14:00:00,18.36,18.37,18.34,18.37,706409.0,17.2572,17.2666,17.2384,17.2666,706409.0
2024-03-28 14:05:00,18.37,18.37,18.36,18.37,26048.0,17.2666,17.2666,17.2572,17.2666,26048.0
2024-03-28 14:10:00,18.37,18.39,18.36,18.39,124766.0,17.2666,17.2854,17.2572,17.2854,124766.0
2024-03-28 14:15:00,18.39,18.39,18.38,18.39,47924.0,17.2854,17.2854,17.276,17.2854,47924.0
2024-03-28 14:20:00,18.39,18.39,18.37,18.39,120074.0,17.2854,17.2854,17.2666,17.2854,120074.0
2024-03-28 14:25:00,18.39,18.4,18.38,18.39,40116.0,17.2854,17.2948,17.276,17.2854,40116.0
2024-03-28 14:30:00,18.39,18.4,18.38,18.39,76109.0,17.2854,17.2948,17.276,17.2854,76109.0
2024-03-28 14:35:00,18.39,18.41,18.38,18.39,212960.0,17.2854,17.3042,17.276,17.2854,212960.0
2024-03-28 14:40:00,18.39,18.4,18.37,18.39,202490.0,17.2854,17.2948,17.2666,17.2854,202490.0
2024-03-28 14:45:00,18.39,18.39,18.37,18.38,78555.0,17.2854,17.2854,17.2666,17.276,78555.0
2024-03-28 14:50:00,18.38,18.4,18.37,18.4,98086.0,17.276,17.2948,17.2666,17.2948,98086.0
2024-03-28 14:55:00,18.4,18.4,18.38,18.39,80780.0,17.2948,17.2948,17.276,17.2854,80780.0
2024-03-28 15:00:00,18.39,18.4,18.39,18.39,43636.0,17.2854,17.2948,17.2854,17.2854,43636.0
2024-03-28 15:05:00,18.4,18.41,18.39,18.41,66963.0,17.2948,17.3042,17.2854,17.3042,66963.0
2024-03-28 15:10:00,18.41,18.42,18.4,18.41,99517.0,17.3042,17.3136,17.2948,17.3042,99517.0
2024-03-28 15:15:00,18.41,18.41,18.4,18.41,47667.0,17.3042,17.3042,17.2948,17.3042,47667.0
2024-03-28 15:20:00,18.41,18.43,18.4,18.43,90195.0,17.3042,17.323,17.2948,17.323,90195.0
2024-03-28 15:25:00,18.43,18.43,18.4,18.42,184030.0,17.323,17.323,17.2948,17.3136,184030.0
2024-03-28 15:30:00,18.41,18.43,18.41,18.41,243775.0,17.3042,17.323,17.3042,17.3042,243775.0
2024-03-28 15:35:00,18.41,18.42,18.39,18.39,96476.0,17.3042,17.3136,17.2854,17.2854,96476.0
2024-03-28 15:40:00,18.39,18.41,18.39,18.41,146938.0,17.2854,17.3042,17.2854,17.3042,146938.0
2024-03-28 15:45:00,18.41,18.42,18.39,18.41,324919.0,17.3042,17.3136,17.2854,17.3042,324919.0
2024-03-28 15:50:00,18.4,18.41,18.38,18.39,356760.0,17.2948,17.3042,17.276,17.2854,356760.0
2024-03-28 15:55:00,18.39,18.41,18.33,18.34,2018631.0,17.2854,17.3042,17.229,17.2384,2018631.0
2024-04-01 09:30:00,18.37,18.37,18.27,18.27,260897.0,17.2666,17.2666,17.1726,17.1726,260897.0
2024-04-01 09:35:00,18.27,18.27,18.17,18.24,89097.0,17.1726,17.1726,17.0786,17.1444,89097.0
2024-04-01 09:40:00,18.23,18.36,18.22,18.35,214767.0,17.135,17.2572,17.1256,17.2478,214767.0
2024-04-01 09:45:00,18.34,18.34,18.26,18.27,118378.0,17.2384,17.2384,17.1632,17.1726,118378.0
2024-04-01 09:50:00,18.27,18.29,18.26,18.29,129712.0,17.1726,17.1914,17.1632,17.1914,129712.0
2024-04-01 09:55:00,18.29,18.32,18.28,18.32,134532.0,17.1914,17.2196,17.182,17.2196,134532.0
2024-04-01 10:00:00,18.31,18.34,18.29,18.33,81881.0,17.2102,17.2384,17.1914,17.229,81881.0
2024-04-01 10:05:00,18.32,18.34,18.32,18.33,72070.0,17.2196,17.2384,17.2196,17.229,72070.0
2024-04-01 10:10:00,18.32,18.35,18.31,18.34,83271.0,17.2196,17.2478,17.2102,17.2384,83271.0
2024-04-01 10:15:00,18.33,18.34,18.32,18.32,82873.0,17.229,17.2384,17.2196,17.2196,82873.0
2024-04-01 10:20:00,18.32,18.34,18.31,18.32,96164.0,17.2196,17.2384,17.2102,17.2196,96164.0
2024-04-01 10:25:00,18.32,18.32,18.3,18.3,61153.0,17.2196,17.2196,17.2008,17.2008,61153.0
2024-04-01 10:30:00,18.31,18.34,18.31,18.34,70370.0,17.2102,17.2384,17.2102,17.2384,70370.0
2024-04-01 10:35:00,18.34,18.35,18.32,18.35,95545.0,17.2384,17.2478,17.2196,17.2478,95545.0
2024-04-01 10:40:00,18.35,18.37,18.33,18.36,124827.0,17.2478,17.2666,17.229,17.2572,124827.0
2024-04-01 10:45:00,18.37,18.37,18.34,18.36,171567.0,17.2666,17.2666,17.2384,17.2572,171567.0
2024-04-01 10:50:00,18.36,18.37,18.33,18.34,147080.0,17.2572,17.2666,17.229,17.2384,147080.0
2024-04-01 10:55:00,18.34,18.35,18.33,18.35,33514.0,17.2384,17.2478,17.229,17.2478,33514.0
2024-04-01 11:00:00,18.35,18.36,18.34,18.36,74505.0,17.2478,17.2572,17.2384,17.2572,74505.0
2024-04-01 11:05:00,18.36,18.36,18.34,18.35,89291.0,17.2572,17.2572,17.2384,17.2478,89291.0
2024-04-01 11:10:00,18.35,18.37,18.34,18.37,85602.0,17.2478,17.2666,17.2384,17.2666,85602.0
2024-04-01 11:15:00,18.37,18.4,18.37,18.39,80774.0,17.2666,17.2948,17.2666,17.2854,80774.0
2024-04-01 11:20:00,18.4,18.42,18.39,18.41,159314.0,17.2948,17.3136,17.2854,17.3042,159314.0
2024-04-01 11:25:00,18.41,18.41,18.39,18.41,146236.0,17.3042,17.3042,17.2854,17.3042,146236.0
2024-04-01 11:30:00,18.41,18.41,18.38,18.39,189693.0,17.3042,17.3042,17.276,17.2854,189693.0
2024-04-01 11:35:00,18.39,18.4,18.38,18.4,47278.0,17.2854,17.2948,17.276,17.2948,47278.0
2024-04-01 11:40:00,18.4,18.41,18.39,18.41,58581.0,17.2948,17.3042,17.2854,17.3042,58581.0
2024-04-01 11:45:00,18.41,18.42,18.4,18.41,42878.0,17.3042,17.3136,17.2948,17.3042,42878.0
2024-04-01 11:50:00,18.42,18.47,18.41,18.47,341579.0,17.3136,17.3606,17.3042,17.3606,341579.0
2024-04-01 11:55:00,18.46,18.48,18.45,18.46,391905.0,17.3512,17.37,17.3418,17.3512,391905.0
2024-04-01 12:00:00,18.45,18.48,18.45,18.47,234992.0,17.3418,17.37,17.3418,17.3606,234992.0
2024-04-01 12:05:00,18.48,18.48,18.45,18.46,334229.0,17.37,17.37,17.3418,17.3512,334229.0
2024-04-01 12:10:00,18.46,18.46,18.44,18.45,73524.0,17.3512,17.3512,17.3324,17.3418,73524.0
2024-04-01 12:15:00,18.46,18.46,18.44,18.45,53283.0,17.3512,17.3512,17.3324,17.3418,53283.0
2024-04-01 12:20:00,18.45,18.45,18.44,18.45,31917.0,17.3418,17.3418,17.3324,17.3418,31917.0
2024-04-01 12:25:00,18.45,18.46,18.44,18.45,103234.0,17.3418,17.3512,17.3324,17.3418,103234.0
2024-04-01 12:30:00,18.45,18.45,18.44,18.45,56476.0,17.3418,17.3418,17.3324,17.3418,56476.0
2024-04-01 12:35:00,18.45,18.46,18.43,18.46,158833.0,17.3418,17.3512,17.323,17.3512,158833.0
2024-04-01 12:40:00,18.46,18.46,18.43,18.44,64748.0,17.3512,17.3512,17.323,17.3324,64748.0
2024-04-01 12:45:00,18.44,18.44,18.4,18.41,76787.0,17.3324,17.3324,17.2948,17.3042,76787.0
2024-04-01 12:50:00,18.41,18.43,18.39,18.41,197793.0,17.3042,17.323,17.2854,17.3042,197793.0
2024-04-01 12:55:00,18.41,18.42,18.41,18.42,65363.0,17.3042,17.3136,17.3042,17.3136,65363.0
2024-04-01 13:00:00,18.42,18.42,18.4,18.41,46182.0,17.3136,17.3136,17.2948,17.3042,46182.0
2024-04-01 13:05:00,18.41,18.42,18.4,18.41,62775.0,17.3042,17.3136,17.2948,17.3042,62775.0
2024-04-01 13:10:00,18.41,18.42,18.4,18.41,69185.0,17.3042,17.3136,17.2948,17.3042,69185.0
2024-04-01 13:15:00,18.41,18.41,18.38,18.39,53951.0,17.3042,17.3042,17.276,17.2854,53951.0
2024-04-01 13:20:00,18.38,18.38,18.37,18.38,66582.0,17.276,17.276,17.2666,17.276,66582.0
2024-04-01 13:25:00,18.37,18.4,18.37,18.39,65223.0,17.2666,17.2948,17.2666,17.2854,65223.0
2024-04-01 13:30:00,18.39,18.4,18.38,18.39,44542.0,17.2854,17.2948,17.276,17.2854,44542.0
2024-04-01 13:35:00,18.39,18.4,18.38,18.39,44337.0,17.2854,17.2948,17.276,17.2854,44337.0
2024-04-01 13:40:00,18.4,18.4,18.37,18.39,222266.0,17.2948,17.2948,17.2666,17.2854,222266.0
2024-04-01 13:45:00,18.39,18.39,18.37,18.38,54867.0,17.2854,17.2854,17.2666,17.276,54867.0
2024-04-01 13:50:00,18.38,18.39,18.37,18.38,52843.0,17.276,17.2854,17.2666,17.276,52843.0
2024-04-01 13:55:00,18.38,18.38,18.37,18.37,20037.0,17.276,17.276,17.2666,17.2666,20037.0
2024-04-01 14:00:00,18.37,18.38,18.36,18.37,119851.0,17.2666,17.276,17.2572,17.2666,119851.0
2024-04-01 14:05:00,18.37,18.37,18.34,18.35,134823.0,17.2666,17.2666,17.2384,17.2478,134823.0
2024-04-01 14:10:00,18.35,18.36,18.35,18.36,46285.0,17.2478,17.2572,17.2478,17.2572,46285.0
2024-04-01 14:15:00,18.35,18.36,18.33,18.34,61596.0,17.2478,17.2572,17.229,17.2384,61596.0
2024-04-01 14:20:00,18.34,18.36,18.33,18.36,76598.0,17.2384,17.2572,17.229,17.2572,76598.0
2024-04-01 14:25:00,18.36,18.36,18.35,18.36,35191.0,17.2572,17.2572,17.2478,17.2572,35191.0
2024-04-01 14:30:00,18.36,18.36,18.35,18.35,17294.0,17.2572,17.2572,17.2478,17.2478,17294.0
2024-04-01 14:35:00,18.36,18.38,18.36,18.37,86313.0,17.2572,17.276,17.2572,17.2666,86313.0
2024-04-01 14:40:00,18.37,18.38,18.36,18.38,57405.0,17.2666,17.276,17.2572,17.276,57405.0
2024-04-01 14:45:00,18.38,18.39,18.37,18.39,54257.0,17.276,17.2854,17.2666,17.2854,54257.0
2024-04-01 14:50:00,18.39,18.39,18.37,18.38,87905.0,17.2854,17.2854,17.2666,17.276,87905.0
2024-04-01 14:55:00,18.37,18.38,18.37,18.38,33405.0,17.2666,17.276,17.2666,17.276,33405.0
2024-04-01 15:00:00,18.38,18.39,18.37,18.39,107103.0,17.276,17.2854,17.2666,17.2854,107103.0
2024-04-01 15:05:00,18.39,18.4,18.38,18.39,94104.0,17.2854,17.2948,17.276,17.2854,94104.0
2024-04-01 15:10:00,18.39,18.39,18.38,18.39,26270.0,17.2854,17.2854,17.276,17.2854,26270.0
2024-04-01 15:15:00,18.39,18.39,18.38,18.39,22110.0,17.2854,17.2854,17.276,17.2854,22110.0
2024-04-01 15:20:00,18.39,18.39,18.37,18.38,81425.0,17.2854,17.2854,17.2666,17.276,81425.0
2024-04-01 15:25:00,18.38,18.41,18.37,18.41,160045.0,17.276,17.3042,17.2666,17.3042,160045.0
2024-04-01 15:30:00,18.41,18.42,18.4,18.41,86107.0,17.3042,17.3136,17.2948,17.3042,86107.0
2024-04-01 15:35:00,18.41,18.42,18.41,18.41,57676.0,17.3042,17.3136,17.3042,17.3042,57676.0
2024-04-01 15:40:00,18.41,18.43,18.41,18.42,102530.0,17.3042,17.323,17.3042,17.3136,102530.0
2024-04-01 15:45:00,18.43,18.44,18.42,18.44,116710.0,17.323,17.3324,17.3136,17.3324,116710.0
2024-04-01 15:50:00,18.43,18.44,18.42,18.43,213104.0,17.323,17.3324,17.3136,17.323,213104.0
2024-04-01 15:55:00,18.43,18.44,18.4,18.4,794325.0,17.323,17.3324,17.2948,17.2948,794325.0
2024-04-02 09:30:00,18.45,18.52,18.43,18.45,366530.0,17.3418,17.4076,17.323,17.3418,366530.0
2024-04-02 09:35:00,18.45,18.46,18.39,18.45,176653.0,17.3418,17.3512,17.2854,17.3418,176653.0
2024-04-02 09:40:00,18.46,18.5,18.45,18.5,219794.0,17.3512,17.3888,17.3418,17.3888,219794.0
2024-04-02 09:45:00,18.49,18.5,18.41,18.41,112889.0,17.3794,17.3888,17.3042,17.3042,112889.0
2024-04-02 09:50:00,18.42,18.47,18.4,18.46,131836.0,17.3136,17.3606,17.2948,17.3512,131836.0
2024-04-02 09:55:00,18.46,18.47,18.44,18.47,258659.0,17.3512,17.3606,17.3324,17.3606,258659.0
2024-04-02 10:00:00,18.47,18.5,18.46,18.48,171850.0,17.3606,17.3888,17.3512,17.37,171850.0
2024-04-02 10:05:00,18.48,18.49,18.47,18.48,83675.0,17.37,17.3794,17.3606,17.37,83675.0
2024-04-02 10:10:00,18.48,18.49,18.46,18.47,155631.0,17.37,17.3794,17.3512,17.3606,155631.0
2024-04-02 10:15:00,18.47,18.48,18.46,18.48,98450.0,17.3606,17.37,17.3512,17.37,98450.0
2024-04-02 10:20:00,18.48,18.51,18.47,18.48,118148.0,17.37,17.3982,17.3606,17.37,118148.0
2024-04-02 10:25:00,18.48,18.51,18.48,18.48,71356.0,17.37,17.3982,17.37,17.37,71356.0
2024-04-02 10:30:00,18.49,18.49,18.46,18.47,59211.0,17.3794,17.3794,17.3512,17.3606,59211.0
2024-04-02 10:35:00,18.46,18.47,18.44,18.45,76656.0,17.3512,17.3606,17.3324,17.3418,76656.0
2024-04-02 10:40:00,18.45,18.46,18.44,18.45,72380.0,17.3418,17.3512,17.3324,17.3418,72380.0
2024-04-02 10:45:00,18.45,18.47,18.44,18.46,75356.0,17.3418,17.3606,17.3324,17.3512,75356.0
2024-04-02 10:50:00,18.46,18.48,18.45,18.46,65998.0,17.3512,17.37,17.3418,17.3512,65998.0
2024-04-02 10:55:00,18.46,18.46,18.45,18.46,45516.0,17.3512,17.3512,17.3418,17.3512,45516.0
2024-04-02 11:00:00,18.46,18.47,18.44,18.46,57039.0,17.3512,17.3606,17.3324,17.3512,57039.0
2024-04-02 11:05:00,18.46,18.48,18.46,18.46,88304.0,17.3512,17.37,17.3512,17.3512,88304.0
2024-04-02 11:10:00,18.47,18.49,18.46,18.48,167400.0,17.3606,17.3794,17.3512,17.37,167400.0
2024-04-02 11:15:00,18.48,18.49,18.46,18.46,132997.0,17.37,17.3794,17.3512,17.3512,132997.0
2024-04-02 11:20:00,18.46,18.47,18.45,18.45,68215.0,17.3512,17.3606,17.3418,17.3418,68215.0
2024-04-02 11:25:00,18.46,18.46,18.45,18.46,46035.0,17.3512,17.3512,17.3418,17.3512,46035.0
2024-04-02 11:30:00,18.45,18.46,18.44,18.46,68896.0,17.3418,17.3512,17.3324,17.3512,68896.0
2024-04-02 11:35:00,18.45,18.47,18.42,18.43,73730.0,17.3418,17.3606,17.3136,17.323,73730.0
2024-04-02 11:40:00,18.42,18.43,18.41,18.41,50789.0,17.3136,17.323,17.3042,17.3042,50789.0
2024-04-02 11:45:00,18.42,18.43,18.41,18.43,77246.0,17.3136,17.323,17.3042,17.323,77246.0
2024-04-02 11:50:00,18.42,18.43,18.41,18.41,47883.0,17.3136,17.323,17.3042,17.3042,47883.0
2024-04-02 11:55:00,18.42,18.42,18.4,18.41,61579.0,17.3136,17.3136,17.2948,17.3042,61579.0
2024-04-02 12:00:00,18.41,18.41,18.36,18.36,60934.0,17.3042,17.3042,17.2572,17.2572,60934.0
2024-04-02 12:05:00,18.36,18.38,18.36,18.38,85460.0,17.2572,17.276,17.2572,17.276,85460.0
2024-04-02 12:10:00,18.38,18.38,18.35,18.36,77583.0,17.276,17.276,17.2478,17.2572,77583.0
2024-04-02 12:15:00,18.36,18.36,18.35,18.35,38162.0,17.2572,17.2572,17.2478,17.2478,38162.0
2024-04-02 12:20:00,18.36,18.37,18.35,18.37,50606.0,17.2572,17.2666,17.2478,17.2666,50606.0
2024-04-02 12:25:00,18.37,18.39,18.36,18.39,72102.0,17.2666,17.2854,17.2572,17.2854,72102.0
2024-04-02 12:30:00,18.39,18.39,18.36,18.37,52196.0,17.2854,17.2854,17.2572,17.2666,52196.0
2024-04-02 12:35:00,18.37,18.37,18.35,18.36,43983.0,17.2666,17.2666,17.2478,17.2572,43983.0
2024-04-02 12:40:00,18.36,18.37,18.35,18.35,69001.0,17.2572,17.2666,17.2478,17.2478,69001.0
2024-04-02 12:45:00,18.36,18.36,18.35,18.36,29267.0,17.2572,17.2572,17.2478,17.2572,29267.0
2024-04-02 12:50:00,18.36,18.36,18.35,18.36,24114.0,17.2572,17.2572,17.2478,17.2572,24114.0
2024-04-02 12:55:00,18.36,18.37,18.35,18.37,66371.0,17.2572,17.2666,17.2478,17.2666,66371.0
2024-04-02 13:00:00,18.36,18.37,18.34,18.34,43730.0,17.2572,17.2666,17.2384,17.2384,43730.0
2024-04-02 13:05:00,18.35,18.35,18.33,18.33,43990.0,17.2478,17.2478,17.229,17.229,43990.0
2024-04-02 13:10:00,18.33,18.34,18.31,18.32,85967.0,17.229,17.2384,17.2102,17.2196,85967.0
2024-04-02 13:15:00,18.32,18.34,18.32,18.32,50914.0,17.2196,17.2384,17.2196,17.2196,50914.0
2024-04-02 13:20:00,18.33,18.33,18.31,18.32,70495.0,17.229,17.229,17.2102,17.2196,70495.0
2024-04-02 13:25:00,18.32,18.34,18.32,18.33,61007.0,17.2196,17.2384,17.2196,17.229,61007.0
2024-04-02 13:30:00,18.32,18.33,18.31,18.32,48132.0,17.2196,17.229,17.2102,17.2196,48132.0
2024-04-02 13:35:00,18.32,18.33,18.31,18.32,40189.0,17.2196,17.229,17.2102,17.2196,40189.0
2024-04-02 13:40:00,18.32,18.33,18.31,18.32,81293.0,17.2196,17.229,17.2102,17.2196,81293.0
2024-04-02 13:45:00,18.32,18.33,18.32,18.32,90579.0,17.2196,17.229,17.2196,17.2196,90579.0
2024-04-02 13:50:00,18.32,18.33,18.3,18.3,87751.0,17.2196,17.229,17.2008,17.2008,87751.0
2024-04-02 13:55:00,18.3,18.33,18.3,18.32,84113.0,17.2008,17.229,17.2008,17.2196,84113.0
2024-04-02 14:00:00,18.32,18.33,18.32,18.32,39116.0,17.2196,17.229,17.2196,17.2196,39116.0
2024-04-02 14:05:00,18.32,18.33,18.32,18.32,31073.0,17.2196,17.229,17.2196,17.2196,31073.0
2024-04-02 14:10:00,18.32,18.34,18.32,18.32,55192.0,17.2196,17.2384,17.2196,17.2196,55192.0
2024-04-02 14:15:00,18.32,18.33,18.32,18.32,38272.0,17.2196,17.229,17.2196,17.2196,38272.0
2024-04-02 14:20:00,18.32,18.33,18.32,18.32,23088.0,17.2196,17.229,17.2196,17.2196,23088.0
2024-04-02 14:25:00,18.32,18.34,18.32,18.34,55729.0,17.2196,17.2384,17.2196,17.2384,55729.0
2024-04-02 14:30:00,18.34,18.34,18.31,18.32,155533.0,17.2384,17.2384,17.2102,17.2196,155533.0
2024-04-02 14:35:00,18.32,18.34,18.31,18.34,61441.0,17.2196,17.2384,17.2102,17.2384,61441.0
2024-04-02 14:40:00,18.34,18.35,18.33,18.34,39751.0,17.2384,17.2478,17.229,17.2384,39751.0
2024-04-02 14:45:00,18.35,18.36,18.34,18.36,45440.0,17.2478,17.2572,17.2384,17.2572,45440.0
2024-04-02 14:50:00,18.36,18.36,18.35,18.36,24433.0,17.2572,17.2572,17.2478,17.2572,24433.0
2024-04-02 14:55:00,18.36,18.37,18.35,18.37,71007.0,17.2572,17.2666,17.2478,17.2666,71007.0
2024-04-02 15:00:00,18.36,18.37,18.36,18.37,23773.0,17.2572,17.2666,17.2572,17.2666,23773.0
2024-04-02 15:05:00,18.37,18.39,18.36,18.37,86873.0,17.2666,17.2854,17.2572,17.2666,86873.0
2024-04-02 15:10:00,18.37,18.38,18.36,18.38,49130.0,17.2666,17.276,17.2572,17.276,49130.0
2024-04-02 15:15:00,18.38,18.39,18.37,18.39,44947.0,17.276,17.2854,17.2666,17.2854,44947.0
2024-04-02 15:20:00,18.39,18.39,18.38,18.39,40212.0,17.2854,17.2854,17.276,17.2854,40212.0
2024-04-02 15:25:00,18.39,18.4,18.38,18.39,49439.0,17.2854,17.2948,17.276,17.2854,49439.0
2024-04-02 15:30:00,18.39,18.4,18.39,18.39,73261.0,17.2854,17.2948,17.2854,17.2854,73261.0
2024-04-02 15:35:00,18.39,18.41,18.39,18.41,56007.0,17.2854,17.3042,17.2854,17.3042,56007.0
2024-04-02 15:40:00,18.41,18.41,18.4,18.41,65341.0,17.3042,17.3042,17.2948,17.3042,65341.0
2024-04-02 15:45:00,18.41,18.41,18.39,18.41,213264.0,17.3042,17.3042,17.2854,17.3042,213264.0
2024-04-02 15:50:00,18.41,18.42,18.39,18.41,496005.0,17.3042,17.3136,17.2854,17.3042,496005.0
2024-04-02 15:55:00,18.41,18.42,18.4,18.42,699094.0,17.3042,17.3136,17.2948,17.3136,699094.0
2024-04-03 09:30:00,18.46,18.51,18.46,18.49,174509.0,17.3512,17.3982,17.3512,17.3794,174509.0
2024-04-03 09:35:00,18.48,18.55,18.47,18.55,84449.0,17.37,17.4358,17.3606,17.4358,84449.0
2024-04-03 09:40:00,18.55,18.55,18.51,18.52,58662.0,17.4358,17.4358,17.3982,17.4076,58662.0
2024-04-03 09:45:00,18.52,18.53,18.46,18.48,47733.0,17.4076,17.417,17.3512,17.37,47733.0
2024-04-03 09:50:00,18.48,18.48,18.44,18.45,39423.0,17.37,17.37,17.3324,17.3418,39423.0
2024-04-03 09:55:00,18.44,18.47,18.43,18.44,326612.0,17.3324,17.3606,17.323,17.3324,326612.0
2024-04-03 10:00:00,18.45,18.52,18.45,18.48,153515.0,17.3418,17.4076,17.3418,17.37,153515.0
2024-04-03 10:05:00,18.48,18.49,18.45,18.45,56817.0,17.37,17.3794,17.3418,17.3418,56817.0
2024-04-03 10:10:00,18.46,18.48,18.45,18.48,39451.0,17.3512,17.37,17.3418,17.37,39451.0
2024-04-03 10:15:00,18.48,18.52,18.46,18.52,474963.0,17.37,17.4076,17.3512,17.4076,474963.0
2024-04-03 10:20:00,18.52,18.55,18.51,18.55,202764.0,17.4076,17.4358,17.3982,17.4358,202764.0
2024-04-03 10:25:00,18.55,18.56,18.54,18.55,59875.0,17.4358,17.4452,17.4264,17.4358,59875.0
2024-04-03 10:30:00,18.55,18.56,18.5,18.51,94144.0,17.4358,17.4452,17.3888,17.3982,94144.0
2024-04-03 10:35:00,18.5,18.52,18.45,18.46,254495.0,17.3888,17.4076,17.3418,17.3512,254495.0
2024-04-03 10:40:00,18.46,18.48,18.44,18.44,157434.0,17.3512,17.37,17.3324,17.3324,157434.0
2024-04-03 10:45:00,18.44,18.47,18.44,18.46,44014.0,17.3324,17.3606,17.3324,17.3512,44014.0
2024-04-03 10:50:00,18.46,18.47,18.45,18.47,36649.0,17.3512,17.3606,17.3418,17.3606,36649.0
2024-04-03 10:55:00,18.46,18.48,18.45,18.46,131708.0,17.3512,17.37,17.3418,17.3512,131708.0
2024-04-03 11:00:00,18.46,18.47,18.45,18.46,61949.0,17.3512,17.3606,17.3418,17.3512,61949.0
2024-04-03 11:05:00,18.46,18.47,18.45,18.46,140575.0,17.3512,17.3606,17.3418,17.3512,140575.0
2024-04-03 11:10:00,18.46,18.49,18.45,18.48,114359.0,17.3512,17.3794,17.3418,17.37,114359.0
2024-04-03 11:15:00,18.48,18.49,18.47,18.48,185271.0,17.37,17.3794,17.3606,17.37,185271.0
2024-04-03 11:20:00,18.48,18.48,18.47,18.47,26077.0,17.37,17.37,17.3606,17.3606,26077.0
2024-04-03 11:25:00,18.48,18.51,18.47,18.51,163874.0,17.37,17.3982,17.3606,17.3982,163874.0
2024-04-03 11:30:00,18.51,18.51,18.49,18.5,66717.0,17.3982,17.3982,17.3794,17.3888,66717.0
2024-04-03 11:35:00,18.5,18.51,18.47,18.48,93097.0,17.3888,17.3982,17.3606,17.37,93097.0
2024-04-03 11:40:00,18.48,18.49,18.47,18.48,93150.0,17.37,17.3794,17.3606,17.37,93150.0
2024-04-03 11:45:00,18.48,18.49,18.45,18.46,158061.0,17.37,17.3794,17.3418,17.3512,158061.0
2024-04-03 11:50:00,18.46,18.47,18.46,18.46,49258.0,17.3512,17.3606,17.3512,17.3512,49258.0
2024-04-03 11:55:00,18.47,18.48,18.46,18.47,51112.0,17.3606,17.37,17.3512,17.3606,51112.0
2024-04-03 12:00:00,18.48,18.49,18.46,18.48,90653.0,17.37,17.3794,17.3512,17.37,90653.0
2024-04-03 12:05:00,18.48,18.5,18.47,18.49,61316.0,17.37,17.3888,17.3606,17.3794,61316.0
2024-04-03 12:10:00,18.48,18.51,18.48,18.51,91169.0,17.37,17.3982,17.37,17.3982,91169.0
2024-04-03 12:15:00,18.51,18.52,18.49,18.51,116728.0,17.3982,17.4076,17.3794,17.3982,116728.0
2024-04-03 12:20:00,18.51,18.51,18.49,18.5,55757.0,17.3982,17.3982,17.3794,17.3888,55757.0
2024-04-03 12:25:00,18.51,18.51,18.49,18.51,32716.0,17.3982,17.3982,17.3794,17.3982,32716.0
2024-04-03 12:30:00,18.51,18.52,18.5,18.52,57436.0,17.3982,17.4076,17.3888,17.4076,57436.0
2024-04-03 12:35:00,18.52,18.52,18.49,18.5,129314.0,17.4076,17.4076,17.3794,17.3888,129314.0
2024-04-03 12:40:00,18.5,18.51,18.49,18.49,28095.0,17.3888,17.3982,17.3794,17.3794,28095.0
2024-04-03 12:45:00,18.5,18.5,18.49,18.5,18207.0,17.3888,17.3888,17.3794,17.3888,18207.0
2024-04-03 12:50:00,18.5,18.51,18.49,18.5,38674.0,17.3888,17.3982,17.3794,17.3888,38674.0
2024-04-03 12:55:00,18.51,18.51,18.5,18.51,19366.0,17.3982,17.3982,17.3888,17.3982,19366.0
2024-04-03 13:00:00,18.51,18.52,18.5,18.51,52642.0,17.3982,17.4076,17.3888,17.3982,52642.0
2024-04-03 13:05:00,18.51,18.51,18.5,18.51,24607.0,17.3982,17.3982,17.3888,17.3982,24607.0
2024-04-03 13:10:00,18.51,18.51,18.5,18.51,11544.0,17.3982,17.3982,17.3888,17.3982,11544.0
2024-04-03 13:15:00,18.51,18.52,18.5,18.51,48062.0,17.3982,17.4076,17.3888,17.3982,48062.0
2024-04-03 13:20:00,18.5,18.52,18.5,18.51,49936.0,17.3888,17.4076,17.3888,17.3982,49936.0
2024-04-03 13:25:00,18.51,18.52,18.51,18.52,23785.0,17.3982,17.4076,17.3982,17.4076,23785.0
2024-04-03 13:30:00,18.52,18.52,18.49,18.49,59909.0,17.4076,17.4076,17.3794,17.3794,59909.0
2024-04-03 13:35:00,18.5,18.51,18.49,18.51,40847.0,17.3888,17.3982,17.3794,17.3982,40847.0
2024-04-03 13:40:00,18.51,18.52,18.5,18.52,66345.0,17.3982,17.4076,17.3888,17.4076,66345.0
2024-04-03 13:45:00,18.52,18.52,18.5,18.51,46248.0,17.4076,17.4076,17.3888,17.3982,46248.0
2024-04-03 13:50:00,18.51,18.51,18.5,18.51,24792.0,17.3982,17.3982,17.3888,17.3982,24792.0
2024-04-03 13:55:00,18.51,18.52,18.48,18.48,116702.0,17.3982,17.4076,17.37,17.37,116702.0
2024-04-03 14:00:00,18.48,18.5,18.48,18.49,64046.0,17.37,17.3888,17.37,17.3794,64046.0
2024-04-03 14:05:00,18.5,18.5,18.47,18.48,67152.0,17.3888,17.3888,17.3606,17.37,67152.0
2024-04-03 14:10:00,18.48,18.49,18.47,18.48,62941.0,17.37,17.3794,17.3606,17.37,62941.0
2024-04-03 14:15:00,18.48,18.49,18.47,18.48,82972.0,17.37,17.3794,17.3606,17.37,82972.0
2024-04-03 14:20:00,18.48,18.49,18.47,18.48,48970.0,17.37,17.3794,17.3606,17.37,48970.0
2024-04-03 14:25:00,18.48,18.48,18.47,18.48,20676.0,17.37,17.37,17.3606,17.37,20676.0
2024-04-03 14:30:00,18.48,18.48,18.46,18.47,70430.0,17.37,17.37,17.3512,17.3606,70430.0
2024-04-03 14:35:00,18.47,18.48,18.46,18.48,88130.0,17.3606,17.37,17.3512,17.37,88130.0
2024-04-03 14:40:00,18.47,18.5,18.47,18.5,89075.0,17.3606,17.3888,17.3606,17.3888,89075.0
2024-04-03 14:45:00,18.5,18.51,18.48,18.49,100225.0,17.3888,17.3982,17.37,17.3794,100225.0
2024-04-03 14:50:00,18.5,18.5,18.48,18.49,48264.0,17.3888,17.3888,17.37,17.3794,48264.0
2024-04-03 14:55:00,18.49,18.49,18.48,18.48,69826.0,17.3794,17.3794,17.37,17.37,69826.0
2024-04-03 15:00:00,18.49,18.51,18.48,18.5,120958.0,17.3794,17.3982,17.37,17.3888,120958.0
2024-04-03 15:05:00,18.5,18.5,18.49,18.5,28462.0,17.3888,17.3888,17.3794,17.3888,28462.0
2024-04-03 15:10:00,18.49,18.5,18.47,18.48,120847.0,17.3794,17.3888,17.3606,17.37,120847.0
2024-04-03 15:15:00,18.48,18.48,18.46,18.46,140822.0,17.37,17.37,17.3512,17.3512,140822.0
2024-04-03 15:20:00,18.46,18.48,18.46,18.48,72750.0,17.3512,17.37,17.3512,17.37,72750.0
2024-04-03 15:25:00,18.48,18.49,18.47,18.48,114463.0,17.37,17.3794,17.3606,17.37,114463.0
2024-04-03 15:30:00,18.48,18.49,18.47,18.48,118338.0,17.37,17.3794,17.3606,17.37,118338.0
2024-04-03 15:35:00,18.48,18.51,18.48,18.5,199112.0,17.37,17.3982,17.37,17.3888,199112.0
2024-04-03 15:40:00,18.5,18.53,18.5,18.53,188138.0,17.3888,17.417,17.3888,17.417,188138.0
2024-04-03 15:45:00,18.53,18.56,18.53,18.55,343749.0,17.417,17.4452,17.417,17.4358,343749.0
2024-04-03 15:50:00,18.55,18.56,18.54,18.55,480349.0,17.4358,17.4452,17.4264,17.4358,480349.0
2024-04-03 15:55:00,18.55,18.57,18.52,18.55,1025361.0,17.4358,17.4546,17.4076,17.4358,1025361.0
2024-04-04 09:30:00,18.61,18.69,18.61,18.62,240929.0,17.4922,17.5674,17.4922,17.5016,240929.0
2024-04-04 09:35:00,18.62,18.64,18.54,18.59,113556.0,17.5016,17.5204,17.4264,17.4734,113556.0
2024-04-04 09:40:00,18.6,18.62,18.56,18.62,60445.0,17.4828,17.5016,17.4452,17.5016,60445.0
2024-04-04 09:45:00,18.62,18.64,18.6,18.63,80628.0,17.5016,17.5204,17.4828,17.511,80628.0
2024-04-04 09:50:00,18.64,18.67,18.63,18.66,61525.0,17.5204,17.5486,17.511,17.5392,61525.0
2024-04-04 09:55:00,18.66,18.68,18.64,18.68,51696.0,17.5392,17.558,17.5204,17.558,51696.0
2024-04-04 10:00:00,18.68,18.7,18.67,18.7,61670.0,17.558,17.5768,17.5486,17.5768,61670.0
2024-04-04 10:05:00,18.69,18.72,18.69,18.71,68383.0,17.5674,17.5956,17.5674,17.5862,68383.0
2024-04-04 10:10:00,18.72,18.72,18.69,18.7,99542.0,17.5956,17.5956,17.5674,17.5768,99542.0
2024-04-04 10:15:00,18.7,18.7,18.66,18.68,63313.0,17.5768,17.5768,17.5392,17.558,63313.0
2024-04-04 10:20:00,18.68,18.7,18.67,18.67,48658.0,17.558,17.5768,17.5486,17.5486,48658.0
2024-04-04 10:25:00,18.67,18.68,18.65,18.66,52351.0,17.5486,17.558,17.5298,17.5392,52351.0
2024-04-04 10:30:00,18.66,18.67,18.64,18.64,47514.0,17.5392,17.5486,17.5204,17.5204,47514.0
2024-04-04 10:35:00,18.64,18.65,18.61,18.62,174169.0,17.5204,17.5298,17.4922,17.5016,174169.0
2024-04-04 10:40:00,18.62,18.63,18.61,18.63,188496.0,17.5016,17.511,17.4922,17.511,188496.0
2024-04-04 10:45:00,18.63,18.63,18.59,18.62,161406.0,17.511,17.511,17.4734,17.5016,161406.0
2024-04-04 10:50:00,18.62,18.65,18.61,18.64,165306.0,17.5016,17.5298,17.4922,17.5204,165306.0
2024-04-04 10:55:00,18.64,18.65,18.6,18.61,142532.0,17.5204,17.5298,17.4828,17.4922,142532.0
2024-04-04 11:00:00,18.61,18.64,18.6,18.64,121224.0,17.4922,17.5204,17.4828,17.5204,121224.0
2024-04-04 11:05:00,18.64,18.65,18.63,18.65,57093.0,17.5204,17.5298,17.511,17.5298,57093.0
2024-04-04 11:10:00,18.65,18.67,18.64,18.66,68262.0,17.5298,17.5486,17.5204,17.5392,68262.0
2024-04-04 11:15:00,18.67,18.67,18.66,18.67,31096.0,17.5486,17.5486,17.5392,17.5486,31096.0
2024-04-04 11:20:00,18.67,18.68,18.65,18.66,83623.0,17.5486,17.558,17.5298,17.5392,83623.0
2024-04-04 11:25:00,18.65,18.66,18.64,18.64,53559.0,17.5298,17.5392,17.5204,17.5204,53559.0
2024-04-04 11:30:00,18.64,18.66,18.64,18.66,185682.0,17.5204,17.5392,17.5204,17.5392,185682.0
2024-04-04 11:35:00,18.66,18.66,18.62,18.62,55083.0,17.5392,17.5392,17.5016,17.5016,55083.0
2024-04-04 11:40:00,18.63,18.64,18.62,18.63,37508.0,17.511,17.5204,17.5016,17.511,37508.0
2024-04-04 11:45:00,18.63,18.64,18.63,18.64,19536.0,17.511,17.5204,17.511,17.5204,19536.0
2024-04-04 11:50:00,18.64,18.65,18.62,18.62,59596.0,17.5204,17.5298,17.5016,17.5016,59596.0
2024-04-04 11:55:00,18.62,18.62,18.59,18.6,45553.0,17.5016,17.5016,17.4734,17.4828,45553.0
2024-04-04 12:00:00,18.6,18.6,18.57,18.57,38458.0,17.4828,17.4828,17.4546,17.4546,38458.0
2024-04-04 12:05:00,18.57,18.6,18.57,18.6,62879.0,17.4546,17.4828,17.4546,17.4828,62879.0
2024-04-04 12:10:00,18.6,18.6,18.56,18.57,49214.0,17.4828,17.4828,17.4452,17.4546,49214.0
2024-04-04 12:15:00,18.57,18.58,18.57,18.58,21523.0,17.4546,17.464,17.4546,17.464,21523.0
2024-04-04 12:20:00,18.57,18.58,18.56,18.57,39763.0,17.4546,17.464,17.4452,17.4546,39763.0
2024-04-04 12:25:00,18.57,18.58,18.56,18.57,61303.0,17.4546,17.464,17.4452,17.4546,61303.0
2024-04-04 12:30:00,18.57,18.57,18.55,18.55,37792.0,17.4546,17.4546,17.4358,17.4358,37792.0
2024-04-04 12:35:00,18.55,18.56,18.54,18.55,38735.0,17.4358,17.4452,17.4264,17.4358,38735.0
2024-04-04 12:40:00,18.54,18.54,18.52,18.53,42027.0,17.4264,17.4264,17.4076,17.417,42027.0
2024-04-04 12:45:00,18.54,18.55,18.53,18.55,92198.0,17.4264,17.4358,17.417,17.4358,92198.0
2024-04-04 12:50:00,18.55,18.56,18.54,18.55,38320.0,17.4358,17.4452,17.4264,17.4358,38320.0
2024-04-04 12:55:00,18.54,18.55,18.52,18.53,38634.0,17.4264,17.4358,17.4076,17.417,38634.0
2024-04-04 13:00:00,18.53,18.54,18.52,18.54,79005.0,17.417,17.4264,17.4076,17.4264,79005.0
2024-04-04 13:05:00,18.54,18.55,18.53,18.54,76499.0,17.4264,17.4358,17.417,17.4264,76499.0
2024-04-04 13:10:00,18.54,18.54,18.53,18.54,23270.0,17.4264,17.4264,17.417,17.4264,23270.0
2024-04-04 13:15:00,18.54,18.54,18.53,18.54,14386.0,17.4264,17.4264,17.417,17.4264,14386.0
2024-04-04 13:20:00,18.54,18.54,18.52,18.53,24296.0,17.4264,17.4264,17.4076,17.417,24296.0
2024-04-04 13:25:00,18.52,18.53,18.51,18.53,68620.0,17.4076,17.417,17.3982,17.417,68620.0
2024-04-04 13:30:00,18.53,18.53,18.5,18.51,24577.0,17.417,17.417,17.3888,17.3982,24577.0
2024-04-04 13:35:00,18.51,18.52,18.5,18.52,51641.0,17.3982,17.4076,17.3888,17.4076,51641.0
2024-04-04 13:40:00,18.51,18.52,18.5,18.51,71484.0,17.3982,17.4076,17.3888,17.3982,71484.0
2024-04-04 13:45:00,18.51,18.51,18.5,18.51,15330.0,17.3982,17.3982,17.3888,17.3982,15330.0
2024-04-04 13:50:00,18.51,18.51,18.49,18.5,51328.0,17.3982,17.3982,17.3794,17.3888,51328.0
2024-04-04 13:55:00,18.5,18.52,18.49,18.52,74345.0,17.3888,17.4076,17.3794,17.4076,74345.0
2024-04-04 14:00:00,18.51,18.52,18.5,18.5,47358.0,17.3982,17.4076,17.3888,17.3888,47358.0
2024-04-04 14:05:00,18.51,18.52,18.48,18.49,63662.0,17.3982,17.4076,17.37,17.3794,63662.0
2024-04-04 14:10:00,18.48,18.51,18.48,18.48,91637.0,17.37,17.3982,17.37,17.37,91637.0
2024-04-04 14:15:00,18.48,18.49,18.47,18.47,36199.0,17.37,17.3794,17.3606,17.3606,36199.0
2024-04-04 14:20:00,18.47,18.48,18.46,18.48,117378.0,17.3606,17.37,17.3512,17.37,117378.0
2024-04-04 14:25:00,18.47,18.48,18.45,18.45,41114.0,17.3606,17.37,17.3418,17.3418,41114.0
2024-04-04 14:30:00,18.46,18.46,18.41,18.41,71971.0,17.3512,17.3512,17.3042,17.3042,71971.0
2024-04-04 14:35:00,18.41,18.45,18.4,18.45,98422.0,17.3042,17.3418,17.2948,17.3418,98422.0
2024-04-04 14:40:00,18.44,18.45,18.43,18.44,51782.0,17.3324,17.3418,17.323,17.3324,51782.0
2024-04-04 14:45:00,18.44,18.47,18.43,18.46,39858.0,17.3324,17.3606,17.323,17.3512,39858.0
2024-04-04 14:50:00,18.46,18.47,18.44,18.44,58661.0,17.3512,17.3606,17.3324,17.3324,58661.0
2024-04-04 14:55:00,18.45,18.45,18.42,18.43,57308.0,17.3418,17.3418,17.3136,17.323,57308.0
2024-04-04 15:00:00,18.42,18.43,18.39,18.42,83848.0,17.3136,17.323,17.2854,17.3136,83848.0
2024-04-04 15:05:00,18.42,18.46,18.42,18.44,83101.0,17.3136,17.3512,17.3136,17.3324,83101.0
2024-04-04 15:10:00,18.44,18.44,18.42,18.44,59968.0,17.3324,17.3324,17.3136,17.3324,59968.0
2024-04-04 15:15:00,18.44,18.44,18.41,18.42,89781.0,17.3324,17.3324,17.3042,17.3136,89781.0
2024-04-04 15:20:00,18.41,18.43,18.41,18.41,60616.0,17.3042,17.323,17.3042,17.3042,60616.0
2024-04-04 15:25:00,18.41,18.42,18.39,18.4,44702.0,17.3042,17.3136,17.2854,17.2948,44702.0
2024-04-04 15:30:00,18.39,18.41,18.38,18.39,90411.0,17.2854,17.3042,17.276,17.2854,90411.0
2024-04-04 15:35:00,18.39,18.4,18.37,18.39,102248.0,17.2854,17.2948,17.2666,17.2854,102248.0
2024-04-04 15:40:00,18.39,18.39,18.36,18.38,163402.0,17.2854,17.2854,17.2572,17.276,163402.0
2024-04-04 15:45:00,18.38,18.42,18.37,18.42,185935.0,17.276,17.3136,17.2666,17.3136,185935.0
2024-04-04 15:50:00,18.42,18.44,18.4,18.44,531767.0,17.3136,17.3324,17.2948,17.3324,531767.0
2024-04-04 15:55:00,18.44,18.45,18.43,18.44,500919.0,17.3324,17.3418,17.323,17.3324,500919.0
2024-04-05 09:30:00,18.43,18.48,18.4,18.43,211381.0,17.323,17.37,17.2948,17.323,211381.0
2024-04-05 09:35:00,18.44,18.44,18.38,18.39,78146.0,17.3324,17.3324,17.276,17.2854,78146.0
2024-04-05 09:40:00,18.39,18.4,18.32,18.32,93887.0,17.2854,17.2948,17.2196,17.2196,93887.0
2024-04-05 09:45:00,18.33,18.35,18.31,18.34,131082.0,17.229,17.2478,17.2102,17.2384,131082.0
2024-04-05 09:50:00,18.34,18.35,18.27,18.28,291455.0,17.2384,17.2478,17.1726,17.182,291455.0
2024-04-05 09:55:00,18.29,18.31,18.27,18.3,71426.0,17.1914,17.2102,17.1726,17.2008,71426.0
2024-04-05 10:00:00,18.3,18.31,18.29,18.3,43279.0,17.2008,17.2102,17.1914,17.2008,43279.0
2024-04-05 10:05:00,18.3,18.31,18.21,18.25,220477.0,17.2008,17.2102,17.1162,17.1538,220477.0
2024-04-05 10:10:00,18.25,18.29,18.25,18.26,372765.0,17.1538,17.1914,17.1538,17.1632,372765.0
2024-04-05 10:15:00,18.25,18.26,18.23,18.26,71209.0,17.1538,17.1632,17.135,17.1632,71209.0
2024-04-05 10:20:00,18.26,18.26,18.24,18.26,58484.0,17.1632,17.1632,17.1444,17.1632,58484.0
2024-04-05 10:25:00,18.26,18.26,18.22,18.26,57053.0,17.1632,17.1632,17.1256,17.1632,57053.0
2024-04-05 10:30:00,18.26,18.29,18.25,18.29,142478.0,17.1632,17.1914,17.1538,17.1914,142478.0
2024-04-05 10:35:00,18.29,18.3,18.27,18.3,75204.0,17.1914,17.2008,17.1726,17.2008,75204.0
2024-04-05 10:40:00,18.3,18.32,18.29,18.32,65319.0,17.2008,17.2196,17.1914,17.2196,65319.0
2024-04-05 10:45:00,18.32,18.34,18.3,18.34,92044.0,17.2196,17.2384,17.2008,17.2384,92044.0
2024-04-05 10:50:00,18.33,18.35,18.33,18.34,59488.0,17.229,17.2478,17.229,17.2384,59488.0
2024-04-05 10:55:00,18.34,18.38,18.33,18.37,198225.0,17.2384,17.276,17.229,17.2666,198225.0
2024-04-05 11:00:00,18.37,18.37,18.34,18.36,85586.0,17.2666,17.2666,17.2384,17.2572,85586.0
2024-04-05 11:05:00,18.36,18.38,18.34,18.35,127682.0,17.2572,17.276,17.2384,17.2478,127682.0
2024-04-05 11:10:00,18.35,18.4,18.34,18.39,188423.0,17.2478,17.2948,17.2384,17.2854,188423.0
2024-04-05 11:15:00,18.39,18.4,18.38,18.39,75056.0,17.2854,17.2948,17.276,17.2854,75056.0
2024-04-05 11:20:00,18.39,18.42,18.39,18.41,85865.0,17.2854,17.3136,17.2854,17.3042,85865.0
2024-04-05 11:25:00,18.41,18.43,18.4,18.43,40927.0,17.3042,17.323,17.2948,17.323,40927.0
2024-04-05 11:30:00,18.43,18.44,18.4,18.42,166261.0,17.323,17.3324,17.2948,17.3136,166261.0
2024-04-05 11:35:00,18.41,18.42,18.4,18.42,49687.0,17.3042,17.3136,17.2948,17.3136,49687.0
2024-04-05 11:40:00,18.41,18.45,18.41,18.44,79141.0,17.3042,17.3418,17.3042,17.3324,79141.0
2024-04-05 11:45:00,18.44,18.45,18.43,18.43,46284.0,17.3324,17.3418,17.323,17.323,46284.0
2024-04-05 11:50:00,18.44,18.45,18.43,18.45,52145.0,17.3324,17.3418,17.323,17.3418,52145.0
2024-04-05 11:55:00,18.45,18.47,18.44,18.46,78207.0,17.3418,17.3606,17.3324,17.3512,78207.0
2024-04-05 12:00:00,18.46,18.46,18.44,18.45,33370.0,17.3512,17.3512,17.3324,17.3418,33370.0
2024-04-05 12:05:00,18.45,18.46,18.44,18.46,36349.0,17.3418,17.3512,17.3324,17.3512,36349.0
2024-04-05 12:10:00,18.45,18.46,18.43,18.44,63155.0,17.3418,17.3512,17.323,17.3324,63155.0
2024-04-05 12:15:00,18.44,18.45,18.43,18.45,37775.0,17.3324,17.3418,17.323,17.3418,37775.0
2024-04-05 12:20:00,18.45,18.46,18.44,18.46,33829.0,17.3418,17.3512,17.3324,17.3512,33829.0
2024-04-05 12:25:00,18.45,18.46,18.44,18.45,78256.0,17.3418,17.3512,17.3324,17.3418,78256.0
2024-04-05 12:30:00,18.45,18.45,18.43,18.45,80656.0,17.3418,17.3418,17.323,17.3418,80656.0
2024-04-05 12:35:00,18.45,18.46,18.43,18.44,54276.0,17.3418,17.3512,17.323,17.3324,54276.0
2024-04-05 12:40:00,18.44,18.44,18.42,18.43,43351.0,17.3324,17.3324,17.3136,17.323,43351.0
2024-04-05 12:45:00,18.43,18.44,18.42,18.44,25822.0,17.323,17.3324,17.3136,17.3324,25822.0
2024-04-05 12:50:00,18.44,18.45,18.43,18.45,24784.0,17.3324,17.3418,17.323,17.3418,24784.0
2024-04-05 12:55:00,18.45,18.46,18.44,18.45,79554.0,17.3418,17.3512,17.3324,17.3418,79554.0
2024-04-05 13:00:00,18.46,18.48,18.45,18.48,166634.0,17.3512,17.37,17.3418,17.37,166634.0
2024-04-05 13:05:00,18.48,18.49,18.46,18.48,167019.0,17.37,17.3794,17.3512,17.37,167019.0
2024-04-05 13:10:00,18.48,18.49,18.45,18.45,74728.0,17.37,17.3794,17.3418,17.3418,74728.0
2024-04-05 13:15:00,18.46,18.46,18.44,18.45,48416.0,17.3512,17.3512,17.3324,17.3418,48416.0
2024-04-05 13:20:00,18.45,18.48,18.44,18.48,105254.0,17.3418,17.37,17.3324,17.37,105254.0
2024-04-05 13:25:00,18.48,18.49,18.46,18.46,172608.0,17.37,17.3794,17.3512,17.3512,172608.0
2024-04-05 13:30:00,18.47,18.49,18.47,18.48,71791.0,17.3606,17.3794,17.3606,17.37,71791.0
2024-04-05 13:35:00,18.48,18.49,18.45,18.46,72242.0,17.37,17.3794,17.3418,17.3512,72242.0
2024-04-05 13:40:00,18.46,18.47,18.45,18.46,71821.0,17.3512,17.3606,17.3418,17.3512,71821.0
2024-04-05 13:45:00,18.46,18.46,18.44,18.44,117035.0,17.3512,17.3512,17.3324,17.3324,117035.0
2024-04-05 13:50:00,18.44,18.45,18.44,18.44,63317.0,17.3324,17.3418,17.3324,17.3324,63317.0
2024-04-05 13:55:00,18.44,18.46,18.43,18.46,77353.0,17.3324,17.3512,17.323,17.3512,77353.0
2024-04-05 14:00:00,18.46,18.46,18.43,18.46,56575.0,17.3512,17.3512,17.323,17.3512,56575.0
2024-04-05 14:05:00,18.46,18.48,18.45,18.48,98994.0,17.3512,17.37,17.3418,17.37,98994.0
2024-04-05 14:10:00,18.48,18.49,18.47,18.48,70716.0,17.37,17.3794,17.3606,17.37,70716.0
2024-04-05 14:15:00,18.49,18.49,18.47,18.48,39703.0,17.3794,17.3794,17.3606,17.37,39703.0
2024-04-05 14:20:00,18.49,18.5,18.47,18.48,52599.0,17.3794,17.3888,17.3606,17.37,52599.0
2024-04-05 14:25:00,18.47,18.49,18.45,18.46,60937.0,17.3606,17.3794,17.3418,17.3512,60937.0
2024-04-05 14:30:00,18.46,18.46,18.45,18.46,14693.0,17.3512,17.3512,17.3418,17.3512,14693.0
2024-04-05 14:35:00,18.46,18.47,18.44,18.44,50946.0,17.3512,17.3606,17.3324,17.3324,50946.0
2024-04-05 14:40:00,18.45,18.45,18.43,18.45,42787.0,17.3418,17.3418,17.323,17.3418,42787.0
2024-04-05 14:45:00,18.45,18.45,18.42,18.42,56986.0,17.3418,17.3418,17.3136,17.3136,56986.0
2024-04-05 14:50:00,18.42,18.43,18.42,18.43,18841.0,17.3136,17.323,17.3136,17.323,18841.0
2024-04-05 14:55:00,18.43,18.43,18.42,18.43,62069.0,17.323,17.323,17.3136,17.323,62069.0
2024-04-05 15:00:00,18.43,18.45,18.41,18.41,88171.0,17.323,17.3418,17.3042,17.3042,88171.0
2024-04-05 15:05:00,18.42,18.43,18.42,18.43,74587.0,17.3136,17.323,17.3136,17.323,74587.0
2024-04-05 15:10:00,18.43,18.44,18.42,18.44,62129.0,17.323,17.3324,17.3136,17.3324,62129.0
2024-04-05 15:15:00,18.44,18.44,18.41,18.43,89644.0,17.3324,17.3324,17.3042,17.323,89644.0
2024-04-05 15:20:00,18.43,18.43,18.41,18.43,58282.0,17.323,17.323,17.3042,17.323,58282.0
2024-04-05 15:25:00,18.43,18.44,18.42,18.44,76868.0,17.323,17.3324,17.3136,17.3324,76868.0
2024-04-05 15:30:00,18.43,18.47,18.43,18.46,137693.0,17.323,17.3606,17.323,17.3512,137693.0
2024-04-05 15:35:00,18.46,18.47,18.45,18.46,123635.0,17.3512,17.3606,17.3418,17.3512,123635.0
2024-04-05 15:40:00,18.46,18.47,18.45,18.47,101616.0,17.3512,17.3606,17.3418,17.3606,101616.0
2024-04-05 15:45:00,18.47,18.48,18.46,18.46,324938.0,17.3606,17.37,17.3512,17.3512,324938.0
2024-04-05 15:50:00,18.46,18.49,18.46,18.48,236842.0,17.3512,17.3794,17.3512,17.37,236842.0
2024-04-05 15:55:00,18.48,18.49,18.46,18.46,539457.0,17.37,17.3794,17.3512,17.3512,539457.0
2024-04-08 09:30:00,18.48,18.54,18.46,18.54,179944.0,17.37,17.4264,17.3512,17.4264,179944.0
2024-04-08 09:35:00,18.52,18.6,18.51,18.6,107648.0,17.4076,17.4828,17.3982,17.4828,107648.0
2024-04-08 09:40:00,18.59,18.6,18.53,18.55,78779.0,17.4734,17.4828,17.417,17.4358,78779.0
2024-04-08 09:45:00,18.55,18.56,18.51,18.54,62039.0,17.4358,17.4452,17.3982,17.4264,62039.0
2024-04-08 09:50:00,18.54,18.55,18.49,18.52,124955.0,17.4264,17.4358,17.3794,17.4076,124955.0
2024-04-08 09:55:00,18.52,18.52,18.48,18.51,108952.0,17.4076,17.4076,17.37,17.3982,108952.0
2024-04-08 10:00:00,18.51,18.51,18.45,18.45,70937.0,17.3982,17.3982,17.3418,17.3418,70937.0
2024-04-08 10:05:00,18.46,18.46,18.42,18.43,156696.0,17.3512,17.3512,17.3136,17.323,156696.0
2024-04-08 10:10:00,18.43,18.48,18.42,18.46,92131.0,17.323,17.37,17.3136,17.3512,92131.0
2024-04-08 10:15:00,18.46,18.49,18.46,18.49,85400.0,17.3512,17.3794,17.3512,17.3794,85400.0
2024-04-08 10:20:00,18.49,18.5,18.48,18.5,38567.0,17.3794,17.3888,17.37,17.3888,38567.0
2024-04-08 10:25:00,18.5,18.51,18.48,18.51,244331.0,17.3888,17.3982,17.37,17.3982,244331.0
2024-04-08 10:30:00,18.51,18.54,18.5,18.54,90190.0,17.3982,17.4264,17.3888,17.4264,90190.0
2024-04-08 10:35:00,18.54,18.55,18.52,18.55,107206.0,17.4264,17.4358,17.4076,17.4358,107206.0
2024-04-08 10:40:00,18.55,18.59,18.54,18.57,270617.0,17.4358,17.4734,17.4264,17.4546,270617.0
2024-04-08 10:45:00,18.57,18.58,18.54,18.57,166694.0,17.4546,17.464,17.4264,17.4546,166694.0
2024-04-08 10:50:00,18.57,18.6,18.57,18.59,210309.0,17.4546,17.4828,17.4546,17.4734,210309.0
2024-04-08 10:55:00,18.58,18.6,18.57,18.59,162542.0,17.464,17.4828,17.4546,17.4734,162542.0
2024-04-08 11:00:00,18.59,18.6,18.58,18.6,98024.0,17.4734,17.4828,17.464,17.4828,98024.0
2024-04-08 11:05:00,18.6,18.61,18.59,18.6,75861.0,17.4828,17.4922,17.4734,17.4828,75861.0
2024-04-08 11:10:00,18.6,18.61,18.59,18.6,146736.0,17.4828,17.4922,17.4734,17.4828,146736.0
2024-04-08 11:15:00,18.6,18.61,18.59,18.6,48902.0,17.4828,17.4922,17.4734,17.4828,48902.0
2024-04-08 11:20:00,18.6,18.62,18.6,18.61,113952.0,17.4828,17.5016,17.4828,17.4922,113952.0
2024-04-08 11:25:00,18.6,18.61,18.6,18.61,60267.0,17.4828,17.4922,17.4828,17.4922,60267.0
2024-04-08 11:30:00,18.61,18.61,18.6,18.6,30434.0,17.4922,17.4922,17.4828,17.4828,30434.0
2024-04-08 11:35:00,18.61,18.61,18.59,18.6,88403.0,17.4922,17.4922,17.4734,17.4828,88403.0
2024-04-08 11:40:00,18.61,18.61,18.57,18.58,128414.0,17.4922,17.4922,17.4546,17.464,128414.0
2024-04-08 11:45:00,18.57,18.58,18.56,18.57,102369.0,17.4546,17.464,17.4452,17.4546,102369.0
2024-04-08 11:50:00,18.57,18.57,18.55,18.55,110013.0,17.4546,17.4546,17.4358,17.4358,110013.0
2024-04-08 11:55:00,18.55,18.56,18.55,18.55,120200.0,17.4358,17.4452,17.4358,17.4358,120200.0
2024-04-08 12:00:00,18.55,18.56,18.54,18.55,115746.0,17.4358,17.4452,17.4264,17.4358,115746.0
2024-04-08 12:05:00,18.55,18.57,18.55,18.55,107602.0,17.4358,17.4546,17.4358,17.4358,107602.0
2024-04-08 12:10:00,18.55,18.56,18.54,18.55,132093.0,17.4358,17.4452,17.4264,17.4358,132093.0
2024-04-08 12:15:00,18.55,18.56,18.54,18.55,139768.0,17.4358,17.4452,17.4264,17.4358,139768.0
2024-04-08 12:20:00,18.55,18.56,18.55,18.55,61742.0,17.4358,17.4452,17.4358,17.4358,61742.0
2024-04-08 12:25:00,18.55,18.56,18.55,18.55,35302.0,17.4358,17.4452,17.4358,17.4358,35302.0
2024-04-08 12:30:00,18.55,18.56,18.55,18.55,62762.0,17.4358,17.4452,17.4358,17.4358,62762.0
2024-04-08 12:35:00,18.55,18.57,18.55,18.55,129647.0,17.4358,17.4546,17.4358,17.4358,129647.0
2024-04-08 12:40:00,18.55,18.58,18.55,18.57,111205.0,17.4358,17.464,17.4358,17.4546,111205.0
2024-04-08 12:45:00,18.57,18.58,18.56,18.57,65375.0,17.4546,17.464,17.4452,17.4546,65375.0
2024-04-08 12:50:00,18.57,18.57,18.56,18.56,45021.0,17.4546,17.4546,17.4452,17.4452,45021.0
2024-04-08 12:55:00,18.57,18.58,18.56,18.58,108793.0,17.4546,17.464,17.4452,17.464,108793.0
2024-04-08 13:00:00,18.57,18.59,18.57,18.57,143071.0,17.4546,17.4734,17.4546,17.4546,143071.0
2024-04-08 13:05:00,18.58,18.58,18.54,18.55,199413.0,17.464,17.464,17.4264,17.4358,199413.0
2024-04-08 13:10:00,18.55,18.56,18.53,18.54,66193.0,17.4358,17.4452,17.417,17.4264,66193.0
2024-04-08 13:15:00,18.54,18.54,18.53,18.54,85312.0,17.4264,17.4264,17.417,17.4264,85312.0
2024-04-08 13:20:00,18.54,18.55,18.53,18.55,78887.0,17.4264,17.4358,17.417,17.4358,78887.0
2024-04-08 13:25:00,18.55,18.56,18.54,18.55,140835.0,17.4358,17.4452,17.4264,17.4358,140835.0
2024-04-08 13:30:00,18.55,18.56,18.54,18.55,88184.0,17.4358,17.4452,17.4264,17.4358,88184.0
2024-04-08 13:35:00,18.55,18.55,18.53,18.54,54660.0,17.4358,17.4358,17.417,17.4264,54660.0
2024-04-08 13:40:00,18.54,18.54,18.53,18.53,32449.0,17.4264,17.4264,17.417,17.417,32449.0
2024-04-08 13:45:00,18.53,18.54,18.53,18.54,43719.0,17.417,17.4264,17.417,17.4264,43719.0
2024-04-08 13:50:00,18.54,18.54,18.53,18.54,57073.0,17.4264,17.4264,17.417,17.4264,57073.0
2024-04-08 13:55:00,18.54,18.54,18.53,18.53,47139.0,17.4264,17.4264,17.417,17.417,47139.0
2024-04-08 14:00:00,18.54,18.54,18.52,18.53,54500.0,17.4264,17.4264,17.4076,17.417,54500.0
2024-04-08 14:05:00,18.53,18.53,18.52,18.53,48677.0,17.417,17.417,17.4076,17.417,48677.0
2024-04-08 14:10:00,18.53,18.53,18.51,18.52,63568.0,17.417,17.417,17.3982,17.4076,63568.0
2024-04-08 14:15:00,18.52,18.52,18.49,18.49,68451.0,17.4076,17.4076,17.3794,17.3794,68451.0
2024-04-08 14:20:00,18.5,18.5,18.47,18.48,75907.0,17.3888,17.3888,17.3606,17.37,75907.0
2024-04-08 14:25:00,18.48,18.5,18.47,18.48,141463.0,17.37,17.3888,17.3606,17.37,141463.0
2024-04-08 14:30:00,18.49,18.5,18.48,18.5,99826.0,17.3794,17.3888,17.37,17.3888,99826.0
2024-04-08 14:35:00,18.5,18.5,18.48,18.48,61925.0,17.3888,17.3888,17.37,17.37,61925.0
2024-04-08 14:40:00,18.48,18.49,18.47,18.48,79674.0,17.37,17.3794,17.3606,17.37,79674.0
2024-04-08 14:45:00,18.48,18.49,18.47,18.48,65074.0,17.37,17.3794,17.3606,17.37,65074.0
2024-04-08 14:50:00,18.48,18.49,18.47,18.48,109664.0,17.37,17.3794,17.3606,17.37,109664.0
2024-04-08 14:55:00,18.48,18.49,18.46,18.46,64617.0,17.37,17.3794,17.3512,17.3512,64617.0
2024-04-08 15:00:00,18.46,18.49,18.46,18.48,135153.0,17.3512,17.3794,17.3512,17.37,135153.0
2024-04-08 15:05:00,18.48,18.49,18.48,18.48,62494.0,17.37,17.3794,17.37,17.37,62494.0
2024-04-08 15:10:00,18.48,18.49,18.47,18.48,76394.0,17.37,17.3794,17.3606,17.37,76394.0
2024-04-08 15:15:00,18.47,18.48,18.47,18.48,74810.0,17.3606,17.37,17.3606,17.37,74810.0
2024-04-08 15:20:00,18.48,18.5,18.47,18.48,145083.0,17.37,17.3888,17.3606,17.37,145083.0
2024-04-08 15:25:00,18.48,18.5,18.48,18.48,95060.0,17.37,17.3888,17.37,17.37,95060.0
2024-04-08 15:30:00,18.48,18.49,18.48,18.49,84780.0,17.37,17.3794,17.37,17.3794,84780.0
2024-04-08 15:35:00,18.49,18.49,18.46,18.46,106712.0,17.3794,17.3794,17.3512,17.3512,106712.0
2024-04-08 15:40:00,18.46,18.47,18.41,18.41,184364.0,17.3512,17.3606,17.3042,17.3042,184364.0
2024-04-08 15:45:00,18.41,18.43,18.41,18.41,273168.0,17.3042,17.323,17.3042,17.3042,273168.0
2024-04-08 15:50:00,18.41,18.42,18.37,18.38,603563.0,17.3042,17.3136,17.2666,17.276,603563.0
2024-04-08 15:55:00,18.38,18.39,18.35,18.36,1150114.0,17.276,17.2854,17.2478,17.2572,1150114.0
2024-04-09 09:30:00,18.41,18.5,18.37,18.48,133538.0,17.3042,17.3888,17.2666,17.37,133538.0
2024-04-09 09:35:00,18.49,18.5,18.46,18.48,53616.0,17.3794,17.3888,17.3512,17.37,53616.0
2024-04-09 09:40:00,18.48,18.48,18.41,18.43,42639.0,17.37,17.37,17.3042,17.323,42639.0
2024-04-09 09:45:00,18.44,18.45,18.42,18.44,36872.0,17.3324,17.3418,17.3136,17.3324,36872.0
2024-04-09 09:50:00,18.44,18.44,18.41,18.41,30230.0,17.3324,17.3324,17.3042,17.3042,30230.0
2024-04-09 09:55:00,18.42,18.44,18.41,18.43,48816.0,17.3136,17.3324,17.3042,17.323,48816.0
2024-04-09 10:00:00,18.43,18.44,18.39,18.44,104598.0,17.323,17.3324,17.2854,17.3324,104598.0
2024-04-09 10:05:00,18.44,18.45,18.43,18.43,25788.0,17.3324,17.3418,17.323,17.323,25788.0
2024-04-09 10:10:00,18.44,18.44,18.41,18.41,111222.0,17.3324,17.3324,17.3042,17.3042,111222.0
2024-04-09 10:15:00,18.42,18.47,18.41,18.47,72848.0,17.3136,17.3606,17.3042,17.3606,72848.0
2024-04-09 10:20:00,18.46,18.47,18.44,18.44,71904.0,17.3512,17.3606,17.3324,17.3324,71904.0
2024-04-09 10:25:00,18.45,18.47,18.44,18.45,123059.0,17.3418,17.3606,17.3324,17.3418,123059.0
2024-04-09 10:30:00,18.45,18.47,18.42,18.47,58866.0,17.3418,17.3606,17.3136,17.3606,58866.0
2024-04-09 10:35:00,18.47,18.47,18.42,18.43,90053.0,17.3606,17.3606,17.3136,17.323,90053.0
2024-04-09 10:40:00,18.44,18.45,18.39,18.41,121191.0,17.3324,17.3418,17.2854,17.3042,121191.0
2024-04-09 10:45:00,18.41,18.42,18.38,18.41,76581.0,17.3042,17.3136,17.276,17.3042,76581.0
2024-04-09 10:50:00,18.41,18.42,18.39,18.41,67659.0,17.3042,17.3136,17.2854,17.3042,67659.0
2024-04-09 10:55:00,18.41,18.42,18.39,18.41,125986.0,17.3042,17.3136,17.2854,17.3042,125986.0
2024-04-09 11:00:00,18.41,18.42,18.39,18.39,80301.0,17.3042,17.3136,17.2854,17.2854,80301.0
2024-04-09 11:05:00,18.39,18.42,18.39,18.42,26224.0,17.2854,17.3136,17.2854,17.3136,26224.0
2024-04-09 11:10:00,18.41,18.42,18.39,18.41,62081.0,17.3042,17.3136,17.2854,17.3042,62081.0
2024-04-09 11:15:00,18.41,18.42,18.4,18.42,35056.0,17.3042,17.3136,17.2948,17.3136,35056.0
2024-04-09 11:20:00,18.42,18.42,18.41,18.42,16771.0,17.3136,17.3136,17.3042,17.3136,16771.0
2024-04-09 11:25:00,18.42,18.44,18.42,18.44,40706.0,17.3136,17.3324,17.3136,17.3324,40706.0
2024-04-09 11:30:00,18.44,18.45,18.42,18.45,59043.0,17.3324,17.3418,17.3136,17.3418,59043.0
2024-04-09 11:35:00,18.45,18.45,18.43,18.44,41008.0,17.3418,17.3418,17.323,17.3324,41008.0
2024-04-09 11:40:00,18.44,18.45,18.42,18.45,47566.0,17.3324,17.3418,17.3136,17.3418,47566.0
2024-04-09 11:45:00,18.45,18.45,18.43,18.44,42456.0,17.3418,17.3418,17.323,17.3324,42456.0
2024-04-09 11:50:00,18.44,18.44,18.42,18.44,46092.0,17.3324,17.3324,17.3136,17.3324,46092.0
2024-04-09 11:55:00,18.44,18.44,18.43,18.44,30530.0,17.3324,17.3324,17.323,17.3324,30530.0
2024-04-09 12:00:00,18.44,18.44,18.43,18.44,70647.0,17.3324,17.3324,17.323,17.3324,70647.0
2024-04-09 12:05:00,18.44,18.44,18.41,18.41,53830.0,17.3324,17.3324,17.3042,17.3042,53830.0
2024-04-09 12:10:00,18.41,18.43,18.4,18.43,309481.0,17.3042,17.323,17.2948,17.323,309481.0
2024-04-09 12:15:00,18.43,18.44,18.42,18.44,42822.0,17.323,17.3324,17.3136,17.3324,42822.0
2024-04-09 12:20:00,18.44,18.44,18.42,18.43,32766.0,17.3324,17.3324,17.3136,17.323,32766.0
2024-04-09 12:25:00,18.43,18.44,18.42,18.42,38523.0,17.323,17.3324,17.3136,17.3136,38523.0
2024-04-09 12:30:00,18.43,18.43,18.42,18.43,25743.0,17.323,17.323,17.3136,17.323,25743.0
2024-04-09 12:35:00,18.43,18.43,18.41,18.41,34632.0,17.323,17.323,17.3042,17.3042,34632.0
2024-04-09 12:40:00,18.41,18.43,18.41,18.41,40951.0,17.3042,17.323,17.3042,17.3042,40951.0
2024-04-09 12:45:00,18.42,18.42,18.41,18.41,14304.0,17.3136,17.3136,17.3042,17.3042,14304.0
2024-04-09 12:50:00,18.41,18.42,18.4,18.41,27916.0,17.3042,17.3136,17.2948,17.3042,27916.0
2024-04-09 12:55:00,18.4,18.42,18.4,18.41,39601.0,17.2948,17.3136,17.2948,17.3042,39601.0
2024-04-09 13:00:00,18.41,18.41,18.4,18.41,32524.0,17.3042,17.3042,17.2948,17.3042,32524.0
2024-04-09 13:05:00,18.4,18.41,18.4,18.41,20908.0,17.2948,17.3042,17.2948,17.3042,20908.0
2024-04-09 13:10:00,18.41,18.41,18.39,18.4,53320.0,17.3042,17.3042,17.2854,17.2948,53320.0
2024-04-09 13:15:00,18.4,18.4,18.38,18.39,116525.0,17.2948,17.2948,17.276,17.2854,116525.0
2024-04-09 13:20:00,18.39,18.41,18.39,18.4,75787.0,17.2854,17.3042,17.2854,17.2948,75787.0
2024-04-09 13:25:00,18.39,18.4,18.39,18.4,29348.0,17.2854,17.2948,17.2854,17.2948,29348.0
2024-04-09 13:30:00,18.4,18.42,18.39,18.42,43137.0,17.2948,17.3136,17.2854,17.3136,43137.0
2024-04-09 13:35:00,18.42,18.44,18.41,18.44,25706.0,17.3136,17.3324,17.3042,17.3324,25706.0
2024-04-09 13:40:00,18.44,18.44,18.42,18.43,33061.0,17.3324,17.3324,17.3136,17.323,33061.0
2024-04-09 13:45:00,18.43,18.43,18.42,18.42,9389.0,17.323,17.323,17.3136,17.3136,9389.0
2024-04-09 13:50:00,18.43,18.43,18.4,18.41,65188.0,17.323,17.323,17.2948,17.3042,65188.0
2024-04-09 13:55:00,18.41,18.42,18.4,18.41,76167.0,17.3042,17.3136,17.2948,17.3042,76167.0
2024-04-09 14:00:00,18.41,18.41,18.39,18.41,78026.0,17.3042,17.3042,17.2854,17.3042,78026.0
2024-04-09 14:05:00,18.41,18.41,18.39,18.41,89680.0,17.3042,17.3042,17.2854,17.3042,89680.0
2024-04-09 14:10:00,18.41,18.41,18.39,18.39,91040.0,17.3042,17.3042,17.2854,17.2854,91040.0
2024-04-09 14:15:00,18.39,18.4,18.38,18.39,63048.0,17.2854,17.2948,17.276,17.2854,63048.0
2024-04-09 14:20:00,18.39,18.4,18.38,18.39,88374.0,17.2854,17.2948,17.276,17.2854,88374.0
2024-04-09 14:25:00,18.39,18.4,18.38,18.4,34259.0,17.2854,17.2948,17.276,17.2948,34259.0
2024-04-09 14:30:00,18.4,18.4,18.39,18.39,18433.0,17.2948,17.2948,17.2854,17.2854,18433.0
2024-04-09 14:35:00,18.39,18.42,18.39,18.41,56419.0,17.2854,17.3136,17.2854,17.3042,56419.0
2024-04-09 14:40:00,18.41,18.42,18.4,18.4,48363.0,17.3042,17.3136,17.2948,17.2948,48363.0
2024-04-09 14:45:00,18.41,18.41,18.39,18.41,32411.0,17.3042,17.3042,17.2854,17.3042,32411.0
2024-04-09 14:50:00,18.41,18.41,18.4,18.41,36052.0,17.3042,17.3042,17.2948,17.3042,36052.0
2024-04-09 14:55:00,18.41,18.42,18.4,18.42,46705.0,17.3042,17.3136,17.2948,17.3136,46705.0
2024-04-09 15:00:00,18.42,18.43,18.4,18.43,115532.0,17.3136,17.323,17.2948,17.323,115532.0
2024-04-09 15:05:00,18.43,18.44,18.42,18.43,98184.0,17.323,17.3324,17.3136,17.323,98184.0
2024-04-09 15:10:00,18.43,18.43,18.4,18.41,123004.0,17.323,17.323,17.2948,17.3042,123004.0
2024-04-09 15:15:00,18.41,18.44,18.41,18.43,74249.0,17.3042,17.3324,17.3042,17.323,74249.0
2024-04-09 15:20:00,18.43,18.44,18.42,18.44,80513.0,17.323,17.3324,17.3136,17.3324,80513.0
2024-04-09 15:25:00,18.44,18.47,18.43,18.46,93516.0,17.3324,17.3606,17.323,17.3512,93516.0
2024-04-09 15:30:00,18.46,18.47,18.44,18.45,174177.0,17.3512,17.3606,17.3324,17.3418,174177.0
2024-04-09 15:35:00,18.45,18.46,18.43,18.44,79137.0,17.3418,17.3512,17.323,17.3324,79137.0
2024-04-09 15:40:00,18.44,18.45,18.42,18.44,95784.0,17.3324,17.3418,17.3136,17.3324,95784.0
2024-04-09 15:45:00,18.44,18.46,18.43,18.46,134176.0,17.3324,17.3512,17.323,17.3512,134176.0
2024-04-09 15:50:00,18.46,18.49,18.46,18.48,429375.0,17.3512,17.3794,17.3512,17.37,429375.0
2024-04-09 15:55:00,18.48,18.5,18.47,18.48,727237.0,17.37,17.3888,17.3606,17.37,727237.0
2024-04-10 09:30:00,18.35,18.39,18.3,18.32,228297.0,17.2478,17.2854,17.2008,17.2196,228297.0
2024-04-10 09:35:00,18.32,18.34,18.22,18.22,178851.0,17.2196,17.2384,17.1256,17.1256,178851.0
2024-04-10 09:40:00,18.22,18.27,18.21,18.27,103396.0,17.1256,17.1726,17.1162,17.1726,103396.0
2024-04-10 09:45:00,18.27,18.31,18.21,18.22,80348.0,17.1726,17.2102,17.1162,17.1256,80348.0
2024-04-10 09:50:00,18.22,18.23,18.19,18.23,83502.0,17.1256,17.135,17.0974,17.135,83502.0
2024-04-10 09:55:00,18.23,18.26,18.21,18.26,95549.0,17.135,17.1632,17.1162,17.1632,95549.0
2024-04-10 10:00:00,18.26,18.27,18.21,18.21,219297.0,17.1632,17.1726,17.1162,17.1162,219297.0
2024-04-10 10:05:00,18.21,18.29,18.2,18.28,209532.0,17.1162,17.1914,17.1068,17.182,209532.0
2024-04-10 10:10:00,18.28,18.3,18.26,18.28,75902.0,17.182,17.2008,17.1632,17.182,75902.0
2024-04-10 10:15:00,18.29,18.3,18.26,18.28,88390.0,17.1914,17.2008,17.1632,17.182,88390.0
2024-04-10 10:20:00,18.29,18.34,18.28,18.33,75612.0,17.1914,17.2384,17.182,17.229,75612.0
2024-04-10 10:25:00,18.32,18.34,18.32,18.33,75518.0,17.2196,17.2384,17.2196,17.229,75518.0
2024-04-10 10:30:00,18.32,18.35,18.3,18.34,59521.0,17.2196,17.2478,17.2008,17.2384,59521.0
2024-04-10 10:35:00,18.34,18.38,18.33,18.37,90931.0,17.2384,17.276,17.229,17.2666,90931.0
2024-04-10 10:40:00,18.37,18.37,18.32,18.34,233137.0,17.2666,17.2666,17.2196,17.2384,233137.0
2024-04-10 10:45:00,18.34,18.35,18.33,18.35,190381.0,17.2384,17.2478,17.229,17.2478,190381.0
2024-04-10 10:50:00,18.35,18.37,18.33,18.36,235998.0,17.2478,17.2666,17.229,17.2572,235998.0
2024-04-10 10:55:00,18.36,18.37,18.34,18.35,97362.0,17.2572,17.2666,17.2384,17.2478,97362.0
2024-04-10 11:00:00,18.35,18.36,18.31,18.32,118498.0,17.2478,17.2572,17.2102,17.2196,118498.0
2024-04-10 11:05:00,18.32,18.33,18.3,18.3,74281.0,17.2196,17.229,17.2008,17.2008,74281.0
2024-04-10 11:10:00,18.3,18.31,18.27,18.27,78955.0,17.2008,17.2102,17.1726,17.1726,78955.0
2024-04-10 11:15:00,18.28,18.29,18.26,18.26,142025.0,17.182,17.1914,17.1632,17.1632,142025.0
2024-04-10 11:20:00,18.27,18.28,18.26,18.28,116262.0,17.1726,17.182,17.1632,17.182,116262.0
2024-04-10 11:25:00,18.28,18.3,18.27,18.29,45077.0,17.182,17.2008,17.1726,17.1914,45077.0
2024-04-10 11:30:00,18.3,18.3,18.26,18.27,125145.0,17.2008,17.2008,17.1632,17.1726,125145.0
2024-04-10 11:35:00,18.27,18.27,18.25,18.26,40386.0,17.1726,17.1726,17.1538,17.1632,40386.0
2024-04-10 11:40:00,18.26,18.26,18.22,18.23,169589.0,17.1632,17.1632,17.1256,17.135,169589.0
2024-04-10 11:45:00,18.23,18.24,18.22,18.24,75237.0,17.135,17.1444,17.1256,17.1444,75237.0
2024-04-10 11:50:00,18.24,18.25,18.23,18.24,102755.0,17.1444,17.1538,17.135,17.1444,102755.0
2024-04-10 11:55:00,18.23,18.24,18.22,18.23,42613.0,17.135,17.1444,17.1256,17.135,42613.0
2024-04-10 12:00:00,18.24,18.25,18.23,18.25,55301.0,17.1444,17.1538,17.135,17.1538,55301.0
2024-04-10 12:05:00,18.25,18.27,18.24,18.27,30097.0,17.1538,17.1726,17.1444,17.1726,30097.0
2024-04-10 12:10:00,18.26,18.27,18.25,18.25,63556.0,17.1632,17.1726,17.1538,17.1538,63556.0
2024-04-10 12:15:00,18.26,18.28,18.25,18.27,60120.0,17.1632,17.182,17.1538,17.1726,60120.0
2024-04-10 12:20:00,18.27,18.27,18.25,18.27,45615.0,17.1726,17.1726,17.1538,17.1726,45615.0
2024-04-10 12:25:00,18.27,18.27,18.25,18.26,52847.0,17.1726,17.1726,17.1538,17.1632,52847.0
2024-04-10 12:30:00,18.26,18.26,18.24,18.25,33158.0,17.1632,17.1632,17.1444,17.1538,33158.0
2024-04-10 12:35:00,18.24,18.25,18.24,18.25,33857.0,17.1444,17.1538,17.1444,17.1538,33857.0
2024-04-10 12:40:00,18.25,18.26,18.24,18.25,90884.0,17.1538,17.1632,17.1444,17.1538,90884.0
2024-04-10 12:45:00,18.25,18.25,18.24,18.25,23820.0,17.1538,17.1538,17.1444,17.1538,23820.0
2024-04-10 12:50:00,18.25,18.25,18.24,18.24,23635.0,17.1538,17.1538,17.1444,17.1444,23635.0
2024-04-10 12:55:00,18.25,18.26,18.24,18.25,31935.0,17.1538,17.1632,17.1444,17.1538,31935.0
2024-04-10 13:00:00,18.25,18.26,18.22,18.23,88033.0,17.1538,17.1632,17.1256,17.135,88033.0
2024-04-10 13:05:00,18.23,18.23,18.2,18.21,86189.0,17.135,17.135,17.1068,17.1162,86189.0
2024-04-10 13:10:00,18.21,18.22,18.19,18.21,89113.0,17.1162,17.1256,17.0974,17.1162,89113.0
2024-04-10 13:15:00,18.2,18.23,18.19,18.23,67869.0,17.1068,17.135,17.0974,17.135,67869.0
2024-04-10 13:20:00,18.23,18.28,18.22,18.28,69868.0,17.135,17.182,17.1256,17.182,69868.0
2024-04-10 13:25:00,18.28,18.29,18.25,18.26,101667.0,17.182,17.1914,17.1538,17.1632,101667.0
2024-04-10 13:30:00,18.25,18.29,18.25,18.29,79149.0,17.1538,17.1914,17.1538,17.1914,79149.0
2024-04-10 13:35:00,18.29,18.29,18.25,18.27,93355.0,17.1914,17.1914,17.1538,17.1726,93355.0
2024-04-10 13:40:00,18.27,18.27,18.25,18.25,64797.0,17.1726,17.1726,17.1538,17.1538,64797.0
2024-04-10 13:45:00,18.26,18.28,18.25,18.28,42971.0,17.1632,17.182,17.1538,17.182,42971.0
2024-04-10 13:50:00,18.28,18.29,18.26,18.29,41183.0,17.182,17.1914,17.1632,17.1914,41183.0
2024-04-10 13:55:00,18.28,18.34,18.28,18.3,93017.0,17.182,17.2384,17.182,17.2008,93017.0
2024-04-10 14:00:00,18.31,18.33,18.29,18.33,61969.0,17.2102,17.229,17.1914,17.229,61969.0
2024-04-10 14:05:00,18.32,18.33,18.31,18.32,42471.0,17.2196,17.229,17.2102,17.2196,42471.0
2024-04-10 14:10:00,18.32,18.36,18.32,18.36,185559.0,17.2196,17.2572,17.2196,17.2572,185559.0
2024-04-10 14:15:00,18.36,18.36,18.33,18.34,141134.0,17.2572,17.2572,17.229,17.2384,141134.0
2024-04-10 14:20:00,18.33,18.35,18.3,18.31,89986.0,17.229,17.2478,17.2008,17.2102,89986.0
2024-04-10 14:25:00,18.31,18.32,18.3,18.3,57761.0,17.2102,17.2196,17.2008,17.2008,57761.0
2024-04-10 14:30:00,18.3,18.31,18.29,18.3,75754.0,17.2008,17.2102,17.1914,17.2008,75754.0
2024-04-10 14:35:00,18.3,18.31,18.29,18.3,113999.0,17.2008,17.2102,17.1914,17.2008,113999.0
2024-04-10 14:40:00,18.3,18.32,18.3,18.31,61651.0,17.2008,17.2196,17.2008,17.2102,61651.0
2024-04-10 14:45:00,18.32,18.32,18.28,18.29,47923.0,17.2196,17.2196,17.182,17.1914,47923.0
2024-04-10 14:50:00,18.29,18.3,18.27,18.28,68664.0,17.1914,17.2008,17.1726,17.182,68664.0
2024-04-10 14:55:00,18.28,18.28,18.25,18.25,37326.0,17.182,17.182,17.1538,17.1538,37326.0
2024-04-10 15:00:00,18.25,18.27,18.25,18.26,78794.0,17.1538,17.1726,17.1538,17.1632,78794.0
2024-04-10 15:05:00,18.25,18.28,18.25,18.27,42292.0,17.1538,17.182,17.1538,17.1726,42292.0
2024-04-10 15:10:00,18.28,18.3,18.26,18.3,102573.0,17.182,17.2008,17.1632,17.2008,102573.0
2024-04-10 15:15:00,18.3,18.3,18.28,18.3,59561.0,17.2008,17.2008,17.182,17.2008,59561.0
2024-04-10 15:20:00,18.3,18.31,18.29,18.31,133250.0,17.2008,17.2102,17.1914,17.2102,133250.0
2024-04-10 15:25:00,18.31,18.32,18.3,18.3,68783.0,17.2102,17.2196,17.2008,17.2008,68783.0
2024-04-10 15:30:00,18.3,18.31,18.29,18.3,85062.0,17.2008,17.2102,17.1914,17.2008,85062.0
2024-04-10 15:35:00,18.3,18.3,18.28,18.29,94224.0,17.2008,17.2008,17.182,17.1914,94224.0
2024-04-10 15:40:00,18.28,18.3,18.27,18.3,151478.0,17.182,17.2008,17.1726,17.2008,151478.0
2024-04-10 15:45:00,18.3,18.31,18.29,18.3,160358.0,17.2008,17.2102,17.1914,17.2008,160358.0
2024-04-10 15:50:00,18.3,18.3,18.28,18.29,249493.0,17.2008,17.2008,17.182,17.1914,249493.0
2024-04-10 15:55:00,18.29,18.29,18.25,18.25,571846.0,17.1914,17.1914,17.1538,17.1538,571846.0
2024-04-11 09:30:00,18.3,18.32,18.25,18.26,150654.0,17.2008,17.2196,17.1538,17.1632,150654.0
2024-04-11 09:35:00,18.25,18.25,18.19,18.2,57752.0,17.1538,17.1538,17.0974,17.1068,57752.0
2024-04-11 09:40:00,18.19,18.23,18.16,18.21,54539.0,17.0974,17.135,17.0692,17.1162,54539.0
2024-04-11 09:45:00,18.21,18.27,18.21,18.26,52269.0,17.1162,17.1726,17.1162,17.1632,52269.0
2024-04-11 09:50:00,18.26,18.28,18.24,18.28,31691.0,17.1632,17.182,17.1444,17.182,31691.0
2024-04-11 09:55:00,18.27,18.28,18.2,18.21,49640.0,17.1726,17.182,17.1068,17.1162,49640.0
2024-04-11 10:00:00,18.21,18.22,18.18,18.2,46189.0,17.1162,17.1256,17.088,17.1068,46189.0
2024-04-11 10:05:00,18.21,18.22,18.17,18.19,66159.0,17.1162,17.1256,17.0786,17.0974,66159.0
2024-04-11 10:10:00,18.19,18.2,18.17,18.19,46635.0,17.0974,17.1068,17.0786,17.0974,46635.0
2024-04-11 10:15:00,18.19,18.19,18.16,18.18,55452.0,17.0974,17.0974,17.0692,17.088,55452.0
2024-04-11 10:20:00,18.17,18.2,18.17,18.19,130599.0,17.0786,17.1068,17.0786,17.0974,130599.0
2024-04-11 10:25:00,18.19,18.19,18.16,18.16,42029.0,17.0974,17.0974,17.0692,17.0692,42029.0
2024-04-11 10:30:00,18.16,18.2,18.14,18.19,563667.0,17.0692,17.1068,17.0504,17.0974,563667.0
2024-04-11 10:35:00,18.19,18.21,18.18,18.2,196767.0,17.0974,17.1162,17.088,17.1068,196767.0
2024-04-11 10:40:00,18.21,18.24,18.19,18.24,138043.0,17.1162,17.1444,17.0974,17.1444,138043.0
2024-04-11 10:45:00,18.23,18.24,18.17,18.18,212638.0,17.135,17.1444,17.0786,17.088,212638.0
2024-04-11 10:50:00,18.18,18.21,18.18,18.19,101339.0,17.088,17.1162,17.088,17.0974,101339.0
2024-04-11 10:55:00,18.19,18.19,18.16,18.17,117896.0,17.0974,17.0974,17.0692,17.0786,117896.0
2024-04-11 11:00:00,18.17,18.2,18.16,18.19,203946.0,17.0786,17.1068,17.0692,17.0974,203946.0
2024-04-11 11:05:00,18.19,18.2,18.17,18.17,81252.0,17.0974,17.1068,17.0786,17.0786,81252.0
2024-04-11 11:10:00,18.18,18.19,18.17,18.18,33656.0,17.088,17.0974,17.0786,17.088,33656.0
2024-04-11 11:15:00,18.18,18.2,18.18,18.19,72608.0,17.088,17.1068,17.088,17.0974,72608.0
2024-04-11 11:20:00,18.19,18.19,18.16,18.16,86769.0,17.0974,17.0974,17.0692,17.0692,86769.0
2024-04-11 11:25:00,18.16,18.17,18.13,18.14,222782.0,17.0692,17.0786,17.041,17.0504,222782.0
2024-04-11 11:30:00,18.13,18.16,18.12,18.14,192630.0,17.041,17.0692,17.0316,17.0504,192630.0
2024-04-11 11:35:00,18.15,18.17,18.13,18.16,160860.0,17.0598,17.0786,17.041,17.0692,160860.0
2024-04-11 11:40:00,18.16,18.18,18.15,18.16,106166.0,17.0692,17.088,17.0598,17.0692,106166.0
2024-04-11 11:45:00,18.16,18.2,18.16,18.2,113972.0,17.0692,17.1068,17.0692,17.1068,113972.0
2024-04-11 11:50:00,18.2,18.2,18.17,18.19,93417.0,17.1068,17.1068,17.0786,17.0974,93417.0
2024-04-11 11:55:00,18.19,18.23,18.18,18.22,141820.0,17.0974,17.135,17.088,17.1256,141820.0
2024-04-11 12:00:00,18.22,18.27,18.21,18.25,251021.0,17.1256,17.1726,17.1162,17.1538,251021.0
2024-04-11 12:05:00,18.25,18.28,18.22,18.28,151953.0,17.1538,17.182,17.1256,17.182,151953.0
2024-04-11 12:10:00,18.28,18.29,18.24,18.25,343874.0,17.182,17.1914,17.1444,17.1538,343874.0
2024-04-11 12:15:00,18.25,18.27,18.24,18.27,66107.0,17.1538,17.1726,17.1444,17.1726,66107.0
2024-04-11 12:20:00,18.27,18.27,18.24,18.26,123410.0,17.1726,17.1726,17.1444,17.1632,123410.0
2024-04-11 12:25:00,18.26,18.27,18.24,18.26,117403.0,17.1632,17.1726,17.1444,17.1632,117403.0
2024-04-11 12:30:00,18.26,18.29,18.24,18.29,170923.0,17.1632,17.1914,17.1444,17.1914,170923.0
2024-04-11 12:35:00,18.29,18.29,18.27,18.28,87407.0,17.1914,17.1914,17.1726,17.182,87407.0
2024-04-11 12:40:00,18.28,18.31,18.27,18.28,118223.0,17.182,17.2102,17.1726,17.182,118223.0
2024-04-11 12:45:00,18.29,18.3,18.28,18.3,87937.0,17.1914,17.2008,17.182,17.2008,87937.0
2024-04-11 12:50:00,18.3,18.31,18.29,18.3,86432.0,17.2008,17.2102,17.1914,17.2008,86432.0
2024-04-11 12:55:00,18.3,18.31,18.29,18.3,237294.0,17.2008,17.2102,17.1914,17.2008,237294.0
2024-04-11 13:00:00,18.3,18.34,18.29,18.34,114405.0,17.2008,17.2384,17.1914,17.2384,114405.0
2024-04-11 13:05:00,18.33,18.34,18.32,18.33,120640.0,17.229,17.2384,17.2196,17.229,120640.0
2024-04-11 13:10:00,18.33,18.35,18.32,18.35,121096.0,17.229,17.2478,17.2196,17.2478,121096.0
2024-04-11 13:15:00,18.35,18.35,18.32,18.35,97644.0,17.2478,17.2478,17.2196,17.2478,97644.0
2024-04-11 13:20:00,18.35,18.37,18.34,18.35,166205.0,17.2478,17.2666,17.2384,17.2478,166205.0
2024-04-11 13:25:00,18.35,18.37,18.34,18.34,132373.0,17.2478,17.2666,17.2384,17.2384,132373.0
2024-04-11 13:30:00,18.35,18.35,18.33,18.34,121432.0,17.2478,17.2478,17.229,17.2384,121432.0
2024-04-11 13:35:00,18.34,18.35,18.32,18.35,191420.0,17.2384,17.2478,17.2196,17.2478,191420.0
2024-04-11 13:40:00,18.35,18.36,18.33,18.35,129260.0,17.2478,17.2572,17.229,17.2478,129260.0
2024-04-11 13:45:00,18.35,18.36,18.32,18.32,114701.0,17.2478,17.2572,17.2196,17.2196,114701.0
2024-04-11 13:50:00,18.32,18.33,18.31,18.32,103215.0,17.2196,17.229,17.2102,17.2196,103215.0
2024-04-11 13:55:00,18.32,18.34,18.32,18.32,109199.0,17.2196,17.2384,17.2196,17.2196,109199.0
2024-04-11 14:00:00,18.32,18.34,18.32,18.34,67069.0,17.2196,17.2384,17.2196,17.2384,67069.0
2024-04-11 14:05:00,18.33,18.35,18.33,18.33,55410.0,17.229,17.2478,17.229,17.229,55410.0
2024-04-11 14:10:00,18.34,18.35,18.33,18.34,71895.0,17.2384,17.2478,17.229,17.2384,71895.0
2024-04-11 14:15:00,18.34,18.35,18.32,18.32,73914.0,17.2384,17.2478,17.2196,17.2196,73914.0
2024-04-11 14:20:00,18.32,18.34,18.32,18.34,49658.0,17.2196,17.2384,17.2196,17.2384,49658.0
2024-04-11 14:25:00,18.34,18.35,18.33,18.33,88629.0,17.2384,17.2478,17.229,17.229,88629.0
2024-04-11 14:30:00,18.34,18.35,18.32,18.35,92943.0,17.2384,17.2478,17.2196,17.2478,92943.0
2024-04-11 14:35:00,18.34,18.35,18.33,18.35,78021.0,17.2384,17.2478,17.229,17.2478,78021.0
2024-04-11 14:40:00,18.35,18.36,18.34,18.36,142830.0,17.2478,17.2572,17.2384,17.2572,142830.0
2024-04-11 14:45:00,18.36,18.36,18.33,18.34,58023.0,17.2572,17.2572,17.229,17.2384,58023.0
2024-04-11 14:50:00,18.33,18.33,18.31,18.32,82371.0,17.229,17.229,17.2102,17.2196,82371.0
2024-04-11 14:55:00,18.31,18.34,18.31,18.34,96655.0,17.2102,17.2384,17.2102,17.2384,96655.0
2024-04-11 15:00:00,18.34,18.34,18.32,18.32,58310.0,17.2384,17.2384,17.2196,17.2196,58310.0
2024-04-11 15:05:00,18.33,18.35,18.32,18.35,96129.0,17.229,17.2478,17.2196,17.2478,96129.0
2024-04-11 15:10:00,18.35,18.35,18.32,18.32,78800.0,17.2478,17.2478,17.2196,17.2196,78800.0
2024-04-11 15:15:00,18.32,18.34,18.32,18.32,95099.0,17.2196,17.2384,17.2196,17.2196,95099.0
2024-04-11 15:20:00,18.32,18.33,18.31,18.32,91812.0,17.2196,17.229,17.2102,17.2196,91812.0
2024-04-11 15:25:00,18.32,18.33,18.31,18.32,110379.0,17.2196,17.229,17.2102,17.2196,110379.0
2024-04-11 15:30:00,18.32,18.33,18.31,18.32,78925.0,17.2196,17.229,17.2102,17.2196,78925.0
2024-04-11 15:35:00,18.31,18.32,18.3,18.3,107013.0,17.2102,17.2196,17.2008,17.2008,107013.0
2024-04-11 15:40:00,18.3,18.32,18.3,18.3,99922.0,17.2008,17.2196,17.2008,17.2008,99922.0
2024-04-11 15:45:00,18.3,18.33,18.3,18.3,184139.0,17.2008,17.229,17.2008,17.2008,184139.0
2024-04-11 15:50:00,18.3,18.31,18.29,18.31,188242.0,17.2008,17.2102,17.1914,17.2102,188242.0
2024-04-11 15:55:00,18.3,18.35,18.3,18.34,546070.0,17.2008,17.2478,17.2008,17.2384,546070.0
2024-04-12 09:30:00,18.39,18.49,18.39,18.47,229490.0,17.2854,17.3794,17.2854,17.3606,229490.0
2024-04-12 09:35:00,18.48,18.52,18.45,18.52,145097.0,17.37,17.4076,17.3418,17.4076,145097.0
2024-04-12 09:40:00,18.51,18.54,18.49,18.52,182527.0,17.3982,17.4264,17.3794,17.4076,182527.0
2024-04-12 09:45:00,18.52,18.53,18.47,18.48,158480.0,17.4076,17.417,17.3606,17.37,158480.0
2024-04-12 09:50:00,18.48,18.5,18.4,18.41,128272.0,17.37,17.3888,17.2948,17.3042,128272.0
2024-04-12 09:55:00,18.41,18.41,18.38,18.41,179786.0,17.3042,17.3042,17.276,17.3042,179786.0
2024-04-12 10:00:00,18.41,18.43,18.38,18.42,148369.0,17.3042,17.323,17.276,17.3136,148369.0
2024-04-12 10:05:00,18.42,18.48,18.4,18.41,359702.0,17.3136,17.37,17.2948,17.3042,359702.0
2024-04-12 10:10:00,18.4,18.46,18.39,18.46,458678.0,17.2948,17.3512,17.2854,17.3512,458678.0
2024-04-12 10:15:00,18.45,18.46,18.42,18.45,213024.0,17.3418,17.3512,17.3136,17.3418,213024.0
2024-04-12 10:20:00,18.45,18.46,18.42,18.44,81070.0,17.3418,17.3512,17.3136,17.3324,81070.0
2024-04-12 10:25:00,18.44,18.45,18.43,18.45,146179.0,17.3324,17.3418,17.323,17.3418,146179.0
2024-04-12 10:30:00,18.44,18.46,18.43,18.44,84480.0,17.3324,17.3512,17.323,17.3324,84480.0
2024-04-12 10:35:00,18.44,18.46,18.41,18.45,168813.0,17.3324,17.3512,17.3042,17.3418,168813.0
2024-04-12 10:40:00,18.45,18.46,18.42,18.43,151947.0,17.3418,17.3512,17.3136,17.323,151947.0
2024-04-12 10:45:00,18.44,18.44,18.42,18.43,95115.0,17.3324,17.3324,17.3136,17.323,95115.0
2024-04-12 10:50:00,18.43,18.43,18.41,18.42,168107.0,17.323,17.323,17.3042,17.3136,168107.0
2024-04-12 10:55:00,18.41,18.42,18.39,18.39,92688.0,17.3042,17.3136,17.2854,17.2854,92688.0
2024-04-12 11:00:00,18.39,18.43,18.38,18.42,169081.0,17.2854,17.323,17.276,17.3136,169081.0
2024-04-12 11:05:00,18.41,18.42,18.35,18.37,129203.0,17.3042,17.3136,17.2478,17.2666,129203.0
2024-04-12 11:10:00,18.37,18.41,18.36,18.38,479627.0,17.2666,17.3042,17.2572,17.276,479627.0
2024-04-12 11:15:00,18.38,18.41,18.36,18.4,186711.0,17.276,17.3042,17.2572,17.2948,186711.0
2024-04-12 11:20:00,18.41,18.41,18.35,18.37,353187.0,17.3042,17.3042,17.2478,17.2666,353187.0
2024-04-12 11:25:00,18.36,18.38,18.34,18.35,145380.0,17.2572,17.276,17.2384,17.2478,145380.0
2024-04-12 11:30:00,18.35,18.35,18.29,18.29,104394.0,17.2478,17.2478,17.1914,17.1914,104394.0
2024-04-12 11:35:00,18.3,18.3,18.27,18.28,100482.0,17.2008,17.2008,17.1726,17.182,100482.0
2024-04-12 11:40:00,18.28,18.3,18.26,18.29,245959.0,17.182,17.2008,17.1632,17.1914,245959.0
2024-04-12 11:45:00,18.3,18.3,18.25,18.26,187403.0,17.2008,17.2008,17.1538,17.1632,187403.0
2024-04-12 11:50:00,18.26,18.28,18.24,18.28,105919.0,17.1632,17.182,17.1444,17.182,105919.0
2024-04-12 11:55:00,18.28,18.3,18.27,18.3,63744.0,17.182,17.2008,17.1726,17.2008,63744.0
2024-04-12 12:00:00,18.3,18.32,18.28,18.3,132789.0,17.2008,17.2196,17.182,17.2008,132789.0
2024-04-12 12:05:00,18.3,18.32,18.3,18.31,39146.0,17.2008,17.2196,17.2008,17.2102,39146.0
2024-04-12 12:10:00,18.3,18.31,18.28,18.3,214272.0,17.2008,17.2102,17.182,17.2008,214272.0
2024-04-12 12:15:00,18.3,18.31,18.29,18.29,77627.0,17.2008,17.2102,17.1914,17.1914,77627.0
2024-04-12 12:20:00,18.3,18.3,18.28,18.28,55978.0,17.2008,17.2008,17.182,17.182,55978.0
2024-04-12 12:25:00,18.28,18.29,18.25,18.27,73703.0,17.182,17.1914,17.1538,17.1726,73703.0
2024-04-12 12:30:00,18.27,18.28,18.24,18.26,84128.0,17.1726,17.182,17.1444,17.1632,84128.0
2024-04-12 12:35:00,18.26,18.26,18.22,18.24,81530.0,17.1632,17.1632,17.1256,17.1444,81530.0
2024-04-12 12:40:00,18.23,18.25,18.23,18.25,136352.0,17.135,17.1538,17.135,17.1538,136352.0
2024-04-12 12:45:00,18.25,18.25,18.23,18.23,55883.0,17.1538,17.1538,17.135,17.135,55883.0
2024-04-12 12:50:00,18.23,18.24,18.23,18.24,31093.0,17.135,17.1444,17.135,17.1444,31093.0
2024-04-12 12:55:00,18.23,18.24,18.22,18.23,31831.0,17.135,17.1444,17.1256,17.135,31831.0
2024-04-12 13:00:00,18.23,18.24,18.21,18.21,80406.0,17.135,17.1444,17.1162,17.1162,80406.0
2024-04-12 13:05:00,18.21,18.23,18.19,18.2,266893.0,17.1162,17.135,17.0974,17.1068,266893.0
2024-04-12 13:10:00,18.2,18.23,18.19,18.21,159407.0,17.1068,17.135,17.0974,17.1162,159407.0
2024-04-12 13:15:00,18.21,18.24,18.21,18.23,187656.0,17.1162,17.1444,17.1162,17.135,187656.0
2024-04-12 13:20:00,18.22,18.23,18.2,18.21,65030.0,17.1256,17.135,17.1068,17.1162,65030.0
2024-04-12 13:25:00,18.21,18.22,18.19,18.2,105967.0,17.1162,17.1256,17.0974,17.1068,105967.0
2024-04-12 13:30:00,18.19,18.2,18.18,18.18,108701.0,17.0974,17.1068,17.088,17.088,108701.0
2024-04-12 13:35:00,18.19,18.2,18.18,18.19,100070.0,17.0974,17.1068,17.088,17.0974,100070.0
2024-04-12 13:40:00,18.19,18.21,18.18,18.21,97208.0,17.0974,17.1162,17.088,17.1162,97208.0
2024-04-12 13:45:00,18.21,18.22,18.19,18.21,100698.0,17.1162,17.1256,17.0974,17.1162,100698.0
2024-04-12 13:50:00,18.21,18.22,18.19,18.2,139361.0,17.1162,17.1256,17.0974,17.1068,139361.0
2024-04-12 13:55:00,18.2,18.22,18.19,18.21,105187.0,17.1068,17.1256,17.0974,17.1162,105187.0
2024-04-12 14:00:00,18.21,18.22,18.18,18.19,96093.0,17.1162,17.1256,17.088,17.0974,96093.0
2024-04-12 14:05:00,18.19,18.24,18.18,18.23,252235.0,17.0974,17.1444,17.088,17.135,252235.0
2024-04-12 14:10:00,18.23,18.25,18.22,18.23,131513.0,17.135,17.1538,17.1256,17.135,131513.0
2024-04-12 14:15:00,18.23,18.24,18.22,18.23,89581.0,17.135,17.1444,17.1256,17.135,89581.0
2024-04-12 14:20:00,18.23,18.24,18.21,18.21,119221.0,17.135,17.1444,17.1162,17.1162,119221.0
2024-04-12 14:25:00,18.21,18.22,18.19,18.2,301118.0,17.1162,17.1256,17.0974,17.1068,301118.0
2024-04-12 14:30:00,18.2,18.2,18.15,18.17,171725.0,17.1068,17.1068,17.0598,17.0786,171725.0
2024-04-12 14:35:00,18.16,18.17,18.13,18.13,213429.0,17.0692,17.0786,17.041,17.041,213429.0
2024-04-12 14:40:00,18.14,18.16,18.12,18.13,255149.0,17.0504,17.0692,17.0316,17.041,255149.0
2024-04-12 14:45:00,18.13,18.15,18.11,18.12,104345.0,17.041,17.0598,17.0222,17.0316,104345.0
2024-04-12 14:50:00,18.13,18.14,18.11,18.13,73071.0,17.041,17.0504,17.0222,17.041,73071.0
2024-04-12 14:55:00,18.13,18.14,18.09,18.1,67685.0,17.041,17.0504,17.0034,17.0128,67685.0
2024-04-12 15:00:00,18.1,18.11,18.08,18.11,164414.0,17.0128,17.0222,16.994,17.0222,164414.0
2024-04-12 15:05:00,18.1,18.1,18.07,18.08,141501.0,17.0128,17.0128,16.9846,16.994,141501.0
2024-04-12 15:10:00,18.07,18.08,18.06,18.07,80240.0,16.9846,16.994,16.9752,16.9846,80240.0
2024-04-12 15:15:00,18.07,18.1,18.07,18.09,133165.0,16.9846,17.0128,16.9846,17.0034,133165.0
2024-04-12 15:20:00,18.1,18.11,18.09,18.1,117602.0,17.0128,17.0222,17.0034,17.0128,117602.0
2024-04-12 15:25:00,18.09,18.11,18.08,18.09,93867.0,17.0034,17.0222,16.994,17.0034,93867.0
2024-04-12 15:30:00,18.09,18.11,18.08,18.11,180221.0,17.0034,17.0222,16.994,17.0222,180221.0
2024-04-12 15:35:00,18.11,18.11,18.09,18.09,97229.0,17.0222,17.0222,17.0034,17.0034,97229.0
2024-04-12 15:40:00,18.1,18.12,18.09,18.12,180668.0,17.0128,17.0316,17.0034,17.0316,180668.0
2024-04-12 15:45:00,18.12,18.14,18.11,18.13,358140.0,17.0316,17.0504,17.0222,17.041,358140.0
2024-04-12 15:50:00,18.13,18.14,18.11,18.14,360639.0,17.041,17.0504,17.0222,17.0504,360639.0
2024-04-12 15:55:00,18.14,18.15,18.13,18.14,702473.0,17.0504,17.0598,17.041,17.0504,702473.0
2024-04-15 09:30:00,18.24,18.34,18.21,18.32,263589.0,17.1444,17.2384,17.1162,17.2196,263589.0
2024-04-15 09:35:00,18.32,18.33,18.27,18.28,46141.0,17.2196,17.229,17.1726,17.182,46141.0
2024-04-15 09:40:00,18.28,18.31,18.28,18.29,59209.0,17.182,17.2102,17.182,17.1914,59209.0
2024-04-15 09:45:00,18.29,18.31,18.26,18.3,51364.0,17.1914,17.2102,17.1632,17.2008,51364.0
2024-04-15 09:50:00,18.3,18.32,18.28,18.29,62405.0,17.2008,17.2196,17.182,17.1914,62405.0
2024-04-15 09:55:00,18.3,18.3,18.27,18.3,47118.0,17.2008,17.2008,17.1726,17.2008,47118.0
2024-04-15 10:00:00,18.3,18.3,18.25,18.26,81993.0,17.2008,17.2008,17.1538,17.1632,81993.0
2024-04-15 10:05:00,18.27,18.27,18.21,18.21,64263.0,17.1726,17.1726,17.1162,17.1162,64263.0
2024-04-15 10:10:00,18.21,18.22,18.16,18.16,69288.0,17.1162,17.1256,17.0692,17.0692,69288.0
2024-04-15 10:15:00,18.17,18.21,18.16,18.2,57951.0,17.0786,17.1162,17.0692,17.1068,57951.0
2024-04-15 10:20:00,18.2,18.2,18.18,18.18,73496.0,17.1068,17.1068,17.088,17.088,73496.0
2024-04-15 10:25:00,18.18,18.21,18.18,18.2,100515.0,17.088,17.1162,17.088,17.1068,100515.0
2024-04-15 10:30:00,18.2,18.22,18.19,18.21,89424.0,17.1068,17.1256,17.0974,17.1162,89424.0
2024-04-15 10:35:00,18.21,18.23,18.2,18.23,66711.0,17.1162,17.135,17.1068,17.135,66711.0
2024-04-15 10:40:00,18.23,18.24,18.21,18.21,83970.0,17.135,17.1444,17.1162,17.1162,83970.0
2024-04-15 10:45:00,18.21,18.21,18.17,18.19,61776.0,17.1162,17.1162,17.0786,17.0974,61776.0
2024-04-15 10:50:00,18.19,18.19,18.16,18.18,64163.0,17.0974,17.0974,17.0692,17.088,64163.0
2024-04-15 10:55:00,18.18,18.18,18.15,18.16,66108.0,17.088,17.088,17.0598,17.0692,66108.0
2024-04-15 11:00:00,18.16,18.16,18.14,18.14,42250.0,17.0692,17.0692,17.0504,17.0504,42250.0
2024-04-15 11:05:00,18.14,18.15,18.13,18.14,59881.0,17.0504,17.0598,17.041,17.0504,59881.0
2024-04-15 11:10:00,18.14,18.15,18.13,18.14,69808.0,17.0504,17.0598,17.041,17.0504,69808.0
2024-04-15 11:15:00,18.14,18.15,18.12,18.13,135119.0,17.0504,17.0598,17.0316,17.041,135119.0
2024-04-15 11:20:00,18.13,18.13,18.11,18.12,49947.0,17.041,17.041,17.0222,17.0316,49947.0
2024-04-15 11:25:00,18.11,18.13,18.11,18.12,80356.0,17.0222,17.041,17.0222,17.0316,80356.0
2024-04-15 11:30:00,18.13,18.15,18.12,18.14,147337.0,17.041,17.0598,17.0316,17.0504,147337.0
2024-04-15 11:35:00,18.14,18.15,18.12,18.13,85961.0,17.0504,17.0598,17.0316,17.041,85961.0
2024-04-15 11:40:00,18.14,18.16,18.13,18.16,58186.0,17.0504,17.0692,17.041,17.0692,58186.0
2024-04-15 11:45:00,18.16,18.18,18.16,18.16,59577.0,17.0692,17.088,17.0692,17.0692,59577.0
2024-04-15 11:50:00,18.16,18.18,18.16,18.16,72827.0,17.0692,17.088,17.0692,17.0692,72827.0
2024-04-15 11:55:00,18.17,18.18,18.16,18.17,26679.0,17.0786,17.088,17.0692,17.0786,26679.0
2024-04-15 12:00:00,18.17,18.18,18.16,18.18,61452.0,17.0786,17.088,17.0692,17.088,61452.0
2024-04-15 12:05:00,18.18,18.18,18.15,18.15,67631.0,17.088,17.088,17.0598,17.0598,67631.0
2024-04-15 12:10:00,18.15,18.16,18.14,18.14,83426.0,17.0598,17.0692,17.0504,17.0504,83426.0
2024-04-15 12:15:00,18.14,18.15,18.13,18.14,50312.0,17.0504,17.0598,17.041,17.0504,50312.0
2024-04-15 12:20:00,18.14,18.14,18.1,18.11,75253.0,17.0504,17.0504,17.0128,17.0222,75253.0
2024-04-15 12:25:00,18.11,18.11,18.08,18.09,118571.0,17.0222,17.0222,16.994,17.0034,118571.0
2024-04-15 12:30:00,18.09,18.1,18.08,18.09,80179.0,17.0034,17.0128,16.994,17.0034,80179.0
2024-04-15 12:35:00,18.09,18.1,18.07,18.09,131112.0,17.0034,17.0128,16.9846,17.0034,131112.0
2024-04-15 12:40:00,18.08,18.09,18.06,18.07,60097.0,16.994,17.0034,16.9752,16.9846,60097.0
2024-04-15 12:45:00,18.07,18.08,18.05,18.07,179676.0,16.9846,16.994,16.9658,16.9846,179676.0
2024-04-15 12:50:00,18.08,18.1,18.07,18.1,51025.0,16.994,17.0128,16.9846,17.0128,51025.0
2024-04-15 12:55:00,18.1,18.1,18.09,18.1,22149.0,17.0128,17.0128,17.0034,17.0128,22149.0
2024-04-15 13:00:00,18.09,18.09,18.07,18.07,41961.0,17.0034,17.0034,16.9846,16.9846,41961.0
2024-04-15 13:05:00,18.07,18.08,18.06,18.07,123716.0,16.9846,16.994,16.9752,16.9846,123716.0
2024-04-15 13:10:00,18.07,18.07,18.03,18.05,102168.0,16.9846,16.9846,16.947,16.9658,102168.0
2024-04-15 13:15:00,18.05,18.05,18.02,18.03,43727.0,16.9658,16.9658,16.9376,16.947,43727.0
2024-04-15 13:20:00,18.03,18.03,18.01,18.03,81302.0,16.947,16.947,16.9282,16.947,81302.0
2024-04-15 13:25:00,18.03,18.03,18.0,18.0,159461.0,16.947,16.947,16.9188,16.9188,159461.0
2024-04-15 13:30:00,18.0,18.01,17.97,17.98,154017.0,16.9188,16.9282,16.8906,16.9,154017.0
2024-04-15 13:35:00,17.99,18.03,17.99,18.02,157419.0,16.9094,16.947,16.9094,16.9376,157419.0
2024-04-15 13:40:00,18.03,18.03,18.0,18.01,112577.0,16.947,16.947,16.9188,16.9282,112577.0
2024-04-15 13:45:00,18.0,18.01,17.99,18.0,77954.0,16.9188,16.9282,16.9094,16.9188,77954.0
2024-04-15 13:50:00,18.0,18.0,17.98,17.98,107243.0,16.9188,16.9188,16.9,16.9,107243.0
2024-04-15 13:55:00,17.98,18.02,17.98,18.02,73502.0,16.9,16.9376,16.9,16.9376,73502.0
2024-04-15 14:00:00,18.01,18.03,17.99,18.01,130905.0,16.9282,16.947,16.9094,16.9282,130905.0
2024-04-15 14:05:00,18.0,18.01,17.98,17.99,53290.0,16.9188,16.9282,16.9,16.9094,53290.0
2024-04-15 14:10:00,17.98,17.99,17.96,17.96,39028.0,16.9,16.9094,16.8812,16.8812,39028.0
2024-04-15 14:15:00,17.96,17.99,17.96,17.98,75128.0,16.8812,16.9094,16.8812,16.9,75128.0
2024-04-15 14:20:00,17.97,17.99,17.95,17.96,51133.0,16.8906,16.9094,16.8718,16.8812,51133.0
2024-04-15 14:25:00,17.96,17.98,17.95,17.96,69113.0,16.8812,16.9,16.8718,16.8812,69113.0
2024-04-15 14:30:00,17.96,17.97,17.95,17.97,48716.0,16.8812,16.8906,16.8718,16.8906,48716.0
2024-04-15 14:35:00,17.97,17.99,17.96,17.98,106887.0,16.8906,16.9094,16.8812,16.9,106887.0
2024-04-15 14:40:00,17.97,17.98,17.96,17.97,56003.0,16.8906,16.9,16.8812,16.8906,56003.0
2024-04-15 14:45:00,17.96,17.97,17.94,17.95,58722.0,16.8812,16.8906,16.8624,16.8718,58722.0
2024-04-15 14:50:00,17.95,17.95,17.93,17.95,57849.0,16.8718,16.8718,16.853,16.8718,57849.0
2024-04-15 14:55:00,17.95,17.97,17.94,17.96,60357.0,16.8718,16.8906,16.8624,16.8812,60357.0
2024-04-15 15:00:00,17.96,17.97,17.94,17.94,59341.0,16.8812,16.8906,16.8624,16.8624,59341.0
2024-04-15 15:05:00,17.94,17.95,17.94,17.95,31724.0,16.8624,16.8718,16.8624,16.8718,31724.0
2024-04-15 15:10:00,17.95,17.96,17.94,17.95,68325.0,16.8718,16.8812,16.8624,16.8718,68325.0
2024-04-15 15:15:00,17.95,17.95,17.92,17.92,52070.0,16.8718,16.8718,16.8436,16.8436,52070.0
2024-04-15 15:20:00,17.92,17.95,17.91,17.94,134611.0,16.8436,16.8718,16.8342,16.8624,134611.0
2024-04-15 15:25:00,17.94,17.96,17.93,17.96,55363.0,16.8624,16.8812,16.853,16.8812,55363.0
2024-04-15 15:30:00,17.96,17.99,17.95,17.98,181640.0,16.8812,16.9094,16.8718,16.9,181640.0
2024-04-15 15:35:00,17.98,17.98,17.96,17.97,101623.0,16.9,16.9,16.8812,16.8906,101623.0
2024-04-15 15:40:00,17.98,17.98,17.95,17.96,160790.0,16.9,16.9,16.8718,16.8812,160790.0
2024-04-15 15:45:00,17.96,17.97,17.94,17.97,314561.0,16.8812,16.8906,16.8624,16.8906,314561.0
2024-04-15 15:50:00,17.97,17.99,17.96,17.98,397261.0,16.8906,16.9094,16.8812,16.9,397261.0
2024-04-15 15:55:00,17.99,18.01,17.97,17.97,634075.0,16.9094,16.9282,16.8906,16.8906,634075.0
2024-04-16 09:30:00,17.97,18.04,17.94,17.95,166010.0,16.8906,16.9564,16.8624,16.8718,166010.0
2024-04-16 09:35:00,17.94,17.94,17.81,17.81,81586.0,16.8624,16.8624,16.7402,16.7402,81586.0
2024-04-16 09:40:00,17.82,17.85,17.8,17.84,70218.0,16.7496,16.7778,16.7308,16.7684,70218.0
2024-04-16 09:45:00,17.85,17.86,17.82,17.82,48544.0,16.7778,16.7872,16.7496,16.7496,48544.0
2024-04-16 09:50:00,17.82,17.83,17.78,17.8,156520.0,16.7496,16.759,16.712,16.7308,156520.0
2024-04-16 09:55:00,17.79,17.8,17.77,17.77,96505.0,16.7214,16.7308,16.7026,16.7026,96505.0
2024-04-16 10:00:00,17.78,17.78,17.73,17.75,148873.0,16.712,16.712,16.665,16.6838,148873.0
2024-04-16 10:05:00,17.75,17.75,17.7,17.73,142220.0,16.6838,16.6838,16.6368,16.665,142220.0
2024-04-16 10:10:00,17.72,17.75,17.7,17.73,147707.0,16.6556,16.6838,16.6368,16.665,147707.0
2024-04-16 10:15:00,17.73,17.74,17.69,17.69,122581.0,16.665,16.6744,16.6274,16.6274,122581.0
2024-04-16 10:20:00,17.7,17.72,17.67,17.68,142538.0,16.6368,16.6556,16.6086,16.618,142538.0
2024-04-16 10:25:00,17.68,17.69,17.63,17.63,125116.0,16.618,16.6274,16.571,16.571,125116.0
2024-04-16 10:30:00,17.64,17.66,17.62,17.65,148549.0,16.5804,16.5992,16.5616,16.5898,148549.0
2024-04-16 10:35:00,17.65,17.66,17.61,17.63,175561.0,16.5898,16.5992,16.5522,16.571,175561.0
2024-04-16 10:40:00,17.64,17.68,17.63,17.67,154643.0,16.5804,16.618,16.571,16.6086,154643.0
2024-04-16 10:45:00,17.68,17.7,17.67,17.7,157531.0,16.618,16.6368,16.6086,16.6368,157531.0
2024-04-16 10:50:00,17.7,17.7,17.65,17.66,179149.0,16.6368,16.6368,16.5898,16.5992,179149.0
2024-04-16 10:55:00,17.66,17.68,17.65,17.68,96009.0,16.5992,16.618,16.5898,16.618,96009.0
2024-04-16 11:00:00,17.68,17.73,17.67,17.73,79041.0,16.618,16.665,16.6086,16.665,79041.0
2024-04-16 11:05:00,17.72,17.74,17.7,17.71,109513.0,16.6556,16.6744,16.6368,16.6462,109513.0
2024-04-16 11:10:00,17.71,17.74,17.7,17.71,101368.0,16.6462,16.6744,16.6368,16.6462,101368.0
2024-04-16 11:15:00,17.71,17.73,17.69,17.7,145650.0,16.6462,16.665,16.6274,16.6368,145650.0
2024-04-16 11:20:00,17.69,17.7,17.68,17.7,83545.0,16.6274,16.6368,16.618,16.6368,83545.0
2024-04-16 11:25:00,17.7,17.71,17.68,17.7,61786.0,16.6368,16.6462,16.618,16.6368,61786.0
2024-04-16 11:30:00,17.69,17.72,17.68,17.72,127265.0,16.6274,16.6556,16.618,16.6556,127265.0
2024-04-16 11:35:00,17.71,17.73,17.7,17.73,136020.0,16.6462,16.665,16.6368,16.665,136020.0
2024-04-16 11:40:00,17.73,17.76,17.72,17.76,228896.0,16.665,16.6932,16.6556,16.6932,228896.0
2024-04-16 11:45:00,17.75,17.77,17.73,17.76,355406.0,16.6838,16.7026,16.665,16.6932,355406.0
2024-04-16 11:50:00,17.76,17.8,17.75,17.79,87527.0,16.6932,16.7308,16.6838,16.7214,87527.0
2024-04-16 11:55:00,17.8,17.8,17.75,17.76,83196.0,16.7308,16.7308,16.6838,16.6932,83196.0
2024-04-16 12:00:00,17.75,17.76,17.74,17.75,146568.0,16.6838,16.6932,16.6744,16.6838,146568.0
2024-04-16 12:05:00,17.76,17.76,17.74,17.75,95759.0,16.6932,16.6932,16.6744,16.6838,95759.0
2024-04-16 12:10:00,17.75,17.76,17.73,17.75,70207.0,16.6838,16.6932,16.665,16.6838,70207.0
2024-04-16 12:15:00,17.75,17.75,17.72,17.72,123958.0,16.6838,16.6838,16.6556,16.6556,123958.0
2024-04-16 12:20:00,17.72,17.75,17.71,17.73,106217.0,16.6556,16.6838,16.6462,16.665,106217.0
2024-04-16 12:25:00,17.73,17.74,17.71,17.71,68207.0,16.665,16.6744,16.6462,16.6462,68207.0
2024-04-16 12:30:00,17.72,17.74,17.71,17.71,113824.0,16.6556,16.6744,16.6462,16.6462,113824.0
2024-04-16 12:35:00,17.71,17.72,17.7,17.71,105984.0,16.6462,16.6556,16.6368,16.6462,105984.0
2024-04-16 12:40:00,17.71,17.72,17.69,17.71,96838.0,16.6462,16.6556,16.6274,16.6462,96838.0
2024-04-16 12:45:00,17.71,17.71,17.69,17.71,38821.0,16.6462,16.6462,16.6274,16.6462,38821.0
2024-04-16 12:50:00,17.7,17.71,17.69,17.7,68313.0,16.6368,16.6462,16.6274,16.6368,68313.0
2024-04-16 12:55:00,17.7,17.72,17.68,17.7,111367.0,16.6368,16.6556,16.618,16.6368,111367.0
2024-04-16 13:00:00,17.71,17.71,17.67,17.68,60067.0,16.6462,16.6462,16.6086,16.618,60067.0
2024-04-16 13:05:00,17.68,17.69,17.66,17.69,136164.0,16.618,16.6274,16.5992,16.6274,136164.0
2024-04-16 13:10:00,17.68,17.69,17.67,17.68,76205.0,16.618,16.6274,16.6086,16.618,76205.0
2024-04-16 13:15:00,17.69,17.74,17.68,17.73,308224.0,16.6274,16.6744,16.618,16.665,308224.0
2024-04-16 13:20:00,17.73,17.74,17.71,17.73,224455.0,16.665,16.6744,16.6462,16.665,224455.0
2024-04-16 13:25:00,17.72,17.74,17.7,17.71,72870.0,16.6556,16.6744,16.6368,16.6462,72870.0
2024-04-16 13:30:00,17.7,17.72,17.66,17.68,190243.0,16.6368,16.6556,16.5992,16.618,190243.0
2024-04-16 13:35:00,17.68,17.71,17.68,17.69,72274.0,16.618,16.6462,16.618,16.6274,72274.0
2024-04-16 13:40:00,17.7,17.72,17.69,17.7,33536.0,16.6368,16.6556,16.6274,16.6368,33536.0
2024-04-16 13:45:00,17.7,17.71,17.68,17.69,291574.0,16.6368,16.6462,16.618,16.6274,291574.0
2024-04-16 13:50:00,17.68,17.7,17.65,17.69,109171.0,16.618,16.6368,16.5898,16.6274,109171.0
2024-04-16 13:55:00,17.7,17.71,17.68,17.71,56540.0,16.6368,16.6462,16.618,16.6462,56540.0
2024-04-16 14:00:00,17.7,17.7,17.68,17.7,85793.0,16.6368,16.6368,16.618,16.6368,85793.0
2024-04-16 14:05:00,17.7,17.76,17.69,17.75,132146.0,16.6368,16.6932,16.6274,16.6838,132146.0
2024-04-16 14:10:00,17.76,17.77,17.71,17.71,73607.0,16.6932,16.7026,16.6462,16.6462,73607.0
2024-04-16 14:15:00,17.71,17.72,17.69,17.69,123249.0,16.6462,16.6556,16.6274,16.6274,123249.0
2024-04-16 14:20:00,17.69,17.7,17.66,17.68,134045.0,16.6274,16.6368,16.5992,16.618,134045.0
2024-04-16 14:25:00,17.68,17.7,17.67,17.7,105635.0,16.618,16.6368,16.6086,16.6368,105635.0
2024-04-16 14:30:00,17.69,17.73,17.69,17.73,161612.0,16.6274,16.665,16.6274,16.665,161612.0
2024-04-16 14:35:00,17.73,17.74,17.72,17.72,368566.0,16.665,16.6744,16.6556,16.6556,368566.0
2024-04-16 14:40:00,17.72,17.73,17.71,17.72,146260.0,16.6556,16.665,16.6462,16.6556,146260.0
2024-04-16 14:45:00,17.73,17.75,17.71,17.73,181468.0,16.665,16.6838,16.6462,16.665,181468.0
2024-04-16 14:50:00,17.74,17.76,17.73,17.75,171837.0,16.6744,16.6932,16.665,16.6838,171837.0
2024-04-16 14:55:00,17.75,17.78,17.75,17.76,72717.0,16.6838,16.712,16.6838,16.6932,72717.0
2024-04-16 15:00:00,17.77,17.78,17.74,17.76,143372.0,16.7026,16.712,16.6744,16.6932,143372.0
2024-04-16 15:05:00,17.76,17.77,17.74,17.75,157921.0,16.6932,16.7026,16.6744,16.6838,157921.0
2024-04-16 15:10:00,17.75,17.77,17.74,17.76,108066.0,16.6838,16.7026,16.6744,16.6932,108066.0
2024-04-16 15:15:00,17.75,17.75,17.73,17.75,139522.0,16.6838,16.6838,16.665,16.6838,139522.0
2024-04-16 15:20:00,17.74,17.75,17.72,17.75,226309.0,16.6744,16.6838,16.6556,16.6838,226309.0
2024-04-16 15:25:00,17.75,17.75,17.73,17.73,99392.0,16.6838,16.6838,16.665,16.665,99392.0
2024-04-16 15:30:00,17.73,17.75,17.71,17.71,861733.0,16.665,16.6838,16.6462,16.6462,861733.0
2024-04-16 15:35:00,17.71,17.74,17.71,17.73,219314.0,16.6462,16.6744,16.6462,16.665,219314.0
2024-04-16 15:40:00,17.73,17.74,17.71,17.72,198369.0,16.665,16.6744,16.6462,16.6556,198369.0
2024-04-16 15:45:00,17.73,17.73,17.7,17.71,284999.0,16.665,16.665,16.6368,16.6462,284999.0
2024-04-16 15:50:00,17.72,17.73,17.71,17.73,381042.0,16.6556,16.665,16.6462,16.665,381042.0
2024-04-16 15:55:00,17.73,17.73,17.67,17.69,914715.0,16.665,16.665,16.6086,16.6274,914715.0
2024-04-17 09:30:00,17.77,17.83,17.73,17.8,170670.0,16.7026,16.759,16.665,16.7308,170670.0
2024-04-17 09:35:00,17.8,17.81,17.76,17.8,52531.0,16.7308,16.7402,16.6932,16.7308,52531.0
2024-04-17 09:40:00,17.81,17.84,17.78,17.83,65036.0,16.7402,16.7684,16.712,16.759,65036.0
2024-04-17 09:45:00,17.83,17.91,17.82,17.91,294833.0,16.759,16.8342,16.7496,16.8342,294833.0
2024-04-17 09:50:00,17.9,17.93,17.9,17.91,277209.0,16.8248,16.853,16.8248,16.8342,277209.0
2024-04-17 09:55:00,17.91,17.92,17.9,17.91,113079.0,16.8342,16.8436,16.8248,16.8342,113079.0
2024-04-17 10:00:00,17.91,17.92,17.84,17.85,128341.0,16.8342,16.8436,16.7684,16.7778,128341.0
2024-04-17 10:05:00,17.86,17.9,17.85,17.89,115009.0,16.7872,16.8248,16.7778,16.8154,115009.0
2024-04-17 10:10:00,17.89,17.92,17.88,17.9,287685.0,16.8154,16.8436,16.806,16.8248,287685.0
2024-04-17 10:15:00,17.91,17.91,17.84,17.84,206139.0,16.8342,16.8342,16.7684,16.7684,206139.0
2024-04-17 10:20:00,17.85,17.87,17.83,17.87,295034.0,16.7778,16.7966,16.759,16.7966,295034.0
2024-04-17 10:25:00,17.87,17.88,17.82,17.82,171837.0,16.7966,16.806,16.7496,16.7496,171837.0
2024-04-17 10:30:00,17.83,17.84,17.8,17.82,220538.0,16.759,16.7684,16.7308,16.7496,220538.0
2024-04-17 10:35:00,17.81,17.85,17.79,17.85,168255.0,16.7402,16.7778,16.7214,16.7778,168255.0
2024-04-17 10:40:00,17.85,17.86,17.83,17.84,176674.0,16.7778,16.7872,16.759,16.7684,176674.0
2024-04-17 10:45:00,17.83,17.85,17.82,17.84,74329.0,16.759,16.7778,16.7496,16.7684,74329.0
2024-04-17 10:50:00,17.85,17.85,17.77,17.78,107896.0,16.7778,16.7778,16.7026,16.712,107896.0
2024-04-17 10:55:00,17.78,17.8,17.77,17.78,68064.0,16.712,16.7308,16.7026,16.712,68064.0
2024-04-17 11:00:00,17.77,17.81,17.77,17.8,71941.0,16.7026,16.7402,16.7026,16.7308,71941.0
2024-04-17 11:05:00,17.8,17.81,17.76,17.78,72551.0,16.7308,16.7402,16.6932,16.712,72551.0
2024-04-17 11:10:00,17.77,17.79,17.77,17.79,115411.0,16.7026,16.7214,16.7026,16.7214,115411.0
2024-04-17 11:15:00,17.78,17.79,17.76,17.77,68382.0,16.712,16.7214,16.6932,16.7026,68382.0
2024-04-17 11:20:00,17.77,17.79,17.76,17.78,171504.0,16.7026,16.7214,16.6932,16.712,171504.0
2024-04-17 11:25:00,17.78,17.78,17.75,17.76,126305.0,16.712,16.712,16.6838,16.6932,126305.0
2024-04-17 11:30:00,17.76,17.77,17.73,17.75,77305.0,16.6932,16.7026,16.665,16.6838,77305.0
2024-04-17 11:35:00,17.75,17.76,17.74,17.75,100357.0,16.6838,16.6932,16.6744,16.6838,100357.0
2024-04-17 11:40:00,17.76,17.77,17.74,17.76,87541.0,16.6932,16.7026,16.6744,16.6932,87541.0
2024-04-17 11:45:00,17.76,17.77,17.75,17.77,64836.0,16.6932,16.7026,16.6838,16.7026,64836.0
2024-04-17 11:50:00,17.76,17.76,17.74,17.75,69844.0,16.6932,16.6932,16.6744,16.6838,69844.0
2024-04-17 11:55:00,17.76,17.76,17.73,17.74,101961.0,16.6932,16.6932,16.665,16.6744,101961.0
2024-04-17 12:00:00,17.74,17.75,17.7,17.71,68409.0,16.6744,16.6838,16.6368,16.6462,68409.0
2024-04-17 12:05:00,17.71,17.71,17.68,17.68,157422.0,16.6462,16.6462,16.618,16.618,157422.0
2024-04-17 12:10:00,17.69,17.73,17.68,17.7,145293.0,16.6274,16.665,16.618,16.6368,145293.0
2024-04-17 12:15:00,17.7,17.71,17.69,17.7,65342.0,16.6368,16.6462,16.6274,16.6368,65342.0
2024-04-17 12:20:00,17.7,17.72,17.7,17.7,78535.0,16.6368,16.6556,16.6368,16.6368,78535.0
2024-04-17 12:25:00,17.7,17.71,17.68,17.69,77338.0,16.6368,16.6462,16.618,16.6274,77338.0
2024-04-17 12:30:00,17.69,17.69,17.66,17.69,88103.0,16.6274,16.6274,16.5992,16.6274,88103.0
2024-04-17 12:35:00,17.68,17.7,17.67,17.7,87278.0,16.618,16.6368,16.6086,16.6368,87278.0
2024-04-17 12:40:00,17.7,17.71,17.69,17.69,84611.0,16.6368,16.6462,16.6274,16.6274,84611.0
2024-04-17 12:45:00,17.7,17.71,17.69,17.71,73584.0,16.6368,16.6462,16.6274,16.6462,73584.0
2024-04-17 12:50:00,17.71,17.74,17.7,17.73,81351.0,16.6462,16.6744,16.6368,16.665,81351.0
2024-04-17 12:55:00,17.74,17.74,17.71,17.72,97989.0,16.6744,16.6744,16.6462,16.6556,97989.0
2024-04-17 13:00:00,17.72,17.74,17.71,17.71,70936.0,16.6556,16.6744,16.6462,16.6462,70936.0
2024-04-17 13:05:00,17.71,17.74,17.7,17.73,75974.0,16.6462,16.6744,16.6368,16.665,75974.0
2024-04-17 13:10:00,17.73,17.74,17.72,17.74,41329.0,16.665,16.6744,16.6556,16.6744,41329.0
2024-04-17 13:15:00,17.74,17.77,17.73,17.77,101743.0,16.6744,16.7026,16.665,16.7026,101743.0
2024-04-17 13:20:00,17.77,17.78,17.76,17.77,34464.0,16.7026,16.712,16.6932,16.7026,34464.0
2024-04-17 13:25:00,17.78,17.79,17.77,17.79,49386.0,16.712,16.7214,16.7026,16.7214,49386.0
2024-04-17 13:30:00,17.79,17.79,17.76,17.77,52564.0,16.7214,16.7214,16.6932,16.7026,52564.0
2024-04-17 13:35:00,17.77,17.79,17.76,17.78,59912.0,16.7026,16.7214,16.6932,16.712,59912.0
2024-04-17 13:40:00,17.79,17.79,17.76,17.79,144782.0,16.7214,16.7214,16.6932,16.7214,144782.0
2024-04-17 13:45:00,17.79,17.79,17.76,17.78,72770.0,16.7214,16.7214,16.6932,16.712,72770.0
2024-04-17 13:50:00,17.78,17.81,17.78,17.8,71612.0,16.712,16.7402,16.712,16.7308,71612.0
2024-04-17 13:55:00,17.8,17.83,17.8,17.8,152149.0,16.7308,16.759,16.7308,16.7308,152149.0
2024-04-17 14:00:00,17.8,17.82,17.79,17.82,113610.0,16.7308,16.7496,16.7214,16.7496,113610.0
2024-04-17 14:05:00,17.82,17.82,17.79,17.82,56665.0,16.7496,16.7496,16.7214,16.7496,56665.0
2024-04-17 14:10:00,17.82,17.82,17.79,17.8,55935.0,16.7496,16.7496,16.7214,16.7308,55935.0
2024-04-17 14:15:00,17.79,17.79,17.77,17.79,85471.0,16.7214,16.7214,16.7026,16.7214,85471.0
2024-04-17 14:20:00,17.78,17.82,17.78,17.82,170898.0,16.712,16.7496,16.712,16.7496,170898.0
2024-04-17 14:25:00,17.82,17.83,17.8,17.81,133489.0,16.7496,16.759,16.7308,16.7402,133489.0
2024-04-17 14:30:00,17.81,17.83,17.8,17.82,139457.0,16.7402,16.759,16.7308,16.7496,139457.0
2024-04-17 14:35:00,17.82,17.84,17.82,17.83,81687.0,16.7496,16.7684,16.7496,16.759,81687.0
2024-04-17 14:40:00,17.83,17.88,17.83,17.88,122840.0,16.759,16.806,16.759,16.806,122840.0
2024-04-17 14:45:00,17.88,17.88,17.82,17.82,77982.0,16.806,16.806,16.7496,16.7496,77982.0
2024-04-17 14:50:00,17.82,17.83,17.79,17.79,224382.0,16.7496,16.759,16.7214,16.7214,224382.0
2024-04-17 14:55:00,17.79,17.81,17.79,17.8,85288.0,16.7214,16.7402,16.7214,16.7308,85288.0
2024-04-17 15:00:00,17.8,17.81,17.78,17.8,99548.0,16.7308,16.7402,16.712,16.7308,99548.0
2024-04-17 15:05:00,17.8,17.8,17.77,17.79,147397.0,16.7308,16.7308,16.7026,16.7214,147397.0
2024-04-17 15:10:00,17.78,17.79,17.77,17.78,255024.0,16.712,16.7214,16.7026,16.712,255024.0
2024-04-17 15:15:00,17.78,17.8,17.77,17.79,134340.0,16.712,16.7308,16.7026,16.7214,134340.0
2024-04-17 15:20:00,17.79,17.83,17.78,17.81,246136.0,16.7214,16.759,16.712,16.7402,246136.0
2024-04-17 15:25:00,17.81,17.82,17.8,17.8,113577.0,16.7402,16.7496,16.7308,16.7308,113577.0
2024-04-17 15:30:00,17.8,17.83,17.8,17.82,144577.0,16.7308,16.759,16.7308,16.7496,144577.0
2024-04-17 15:35:00,17.82,17.83,17.79,17.8,176644.0,16.7496,16.759,16.7214,16.7308,176644.0
2024-04-17 15:40:00,17.8,17.81,17.78,17.8,221259.0,16.7308,16.7402,16.712,16.7308,221259.0
2024-04-17 15:45:00,17.8,17.82,17.8,17.8,213417.0,16.7308,16.7496,16.7308,16.7308,213417.0
2024-04-17 15:50:00,17.8,17.82,17.77,17.82,547422.0,16.7308,16.7496,16.7026,16.7496,547422.0
2024-04-17 15:55:00,17.82,17.83,17.75,17.75,696676.0,16.7496,16.759,16.6838,16.6838,696676.0
2024-04-18 09:30:00,18.0,18.28,17.95,18.28,749460.0,16.9188,17.182,16.8718,17.182,749460.0
2024-04-18 09:35:00,18.28,18.3,18.13,18.23,305950.0,17.182,17.2008,17.041,17.135,305950.0
2024-04-18 09:40:00,18.23,18.25,18.05,18.07,308759.0,17.135,17.1538,16.9658,16.9846,308759.0
2024-04-18 09:45:00,18.07,18.09,17.96,18.07,489187.0,16.9846,17.0034,16.8812,16.9846,489187.0
2024-04-18 09:50:00,18.07,18.14,18.05,18.13,215782.0,16.9846,17.0504,16.9658,17.041,215782.0
2024-04-18 09:55:00,18.13,18.14,18.05,18.09,193414.0,17.041,17.0504,16.9658,17.0034,193414.0
2024-04-18 10:00:00,18.1,18.11,18.05,18.07,264177.0,17.0128,17.0222,16.9658,16.9846,264177.0
2024-04-18 10:05:00,18.07,18.1,18.01,18.02,202851.0,16.9846,17.0128,16.9282,16.9376,202851.0
2024-04-18 10:10:00,18.01,18.06,18.01,18.06,188240.0,16.9282,16.9752,16.9282,16.9752,188240.0
2024-04-18 10:15:00,18.06,18.13,18.05,18.11,361301.0,16.9752,17.041,16.9658,17.0222,361301.0
2024-04-18 10:20:00,18.11,18.12,18.07,18.1,145827.0,17.0222,17.0316,16.9846,17.0128,145827.0
2024-04-18 10:25:00,18.1,18.15,18.09,18.14,193265.0,17.0128,17.0598,17.0034,17.0504,193265.0
2024-04-18 10:30:00,18.14,18.22,18.14,18.2,205034.0,17.0504,17.1256,17.0504,17.1068,205034.0
2024-04-18 10:35:00,18.19,18.2,18.1,18.1,306061.0,17.0974,17.1068,17.0128,17.0128,306061.0
2024-04-18 10:40:00,18.1,18.17,18.09,18.17,523889.0,17.0128,17.0786,17.0034,17.0786,523889.0
2024-04-18 10:45:00,18.16,18.2,18.12,18.12,405275.0,17.0692,17.1068,17.0316,17.0316,405275.0
2024-04-18 10:50:00,18.13,18.23,18.07,18.21,529089.0,17.041,17.135,16.9846,17.1162,529089.0
2024-04-18 10:55:00,18.21,18.24,18.18,18.21,359697.0,17.1162,17.1444,17.088,17.1162,359697.0
2024-04-18 11:00:00,18.2,18.21,18.16,18.17,246684.0,17.1068,17.1162,17.0692,17.0786,246684.0
2024-04-18 11:05:00,18.16,18.19,18.11,18.11,224119.0,17.0692,17.0974,17.0222,17.0222,224119.0
2024-04-18 11:10:00,18.11,18.15,18.1,18.15,181409.0,17.0222,17.0598,17.0128,17.0598,181409.0
2024-04-18 11:15:00,18.15,18.18,18.14,18.15,292719.0,17.0598,17.088,17.0504,17.0598,292719.0
2024-04-18 11:20:00,18.14,18.18,18.14,18.18,210928.0,17.0504,17.088,17.0504,17.088,210928.0
2024-04-18 11:25:00,18.17,18.19,18.15,18.16,241271.0,17.0786,17.0974,17.0598,17.0692,241271.0
2024-04-18 11:30:00,18.16,18.18,18.15,18.18,113215.0,17.0692,17.088,17.0598,17.088,113215.0
2024-04-18 11:35:00,18.18,18.25,18.17,18.25,513614.0,17.088,17.1538,17.0786,17.1538,513614.0
2024-04-18 11:40:00,18.24,18.25,18.2,18.21,493917.0,17.1444,17.1538,17.1068,17.1162,493917.0
2024-04-18 11:45:00,18.22,18.25,18.21,18.25,330212.0,17.1256,17.1538,17.1162,17.1538,330212.0
2024-04-18 11:50:00,18.25,18.27,18.22,18.27,238463.0,17.1538,17.1726,17.1256,17.1726,238463.0
2024-04-18 11:55:00,18.27,18.32,18.26,18.32,382971.0,17.1726,17.2196,17.1632,17.2196,382971.0
2024-04-18 12:00:00,18.32,18.33,18.29,18.3,270579.0,17.2196,17.229,17.1914,17.2008,270579.0
2024-04-18 12:05:00,18.3,18.31,18.22,18.26,305535.0,17.2008,17.2102,17.1256,17.1632,305535.0
2024-04-18 12:10:00,18.26,18.28,18.25,18.27,215706.0,17.1632,17.182,17.1538,17.1726,215706.0
2024-04-18 12:15:00,18.26,18.28,18.25,18.26,305279.0,17.1632,17.182,17.1538,17.1632,305279.0
2024-04-18 12:20:00,18.27,18.28,18.25,18.27,404923.0,17.1726,17.182,17.1538,17.1726,404923.0
2024-04-18 12:25:00,18.27,18.31,18.26,18.3,448413.0,17.1726,17.2102,17.1632,17.2008,448413.0
2024-04-18 12:30:00,18.3,18.36,18.28,18.29,327144.0,17.2008,17.2572,17.182,17.1914,327144.0
2024-04-18 12:35:00,18.29,18.3,18.28,18.29,109854.0,17.1914,17.2008,17.182,17.1914,109854.0
2024-04-18 12:40:00,18.29,18.31,18.28,18.29,248342.0,17.1914,17.2102,17.182,17.1914,248342.0
2024-04-18 12:45:00,18.29,18.34,18.28,18.32,271053.0,17.1914,17.2384,17.182,17.2196,271053.0
2024-04-18 12:50:00,18.32,18.33,18.29,18.3,199216.0,17.2196,17.229,17.1914,17.2008,199216.0
2024-04-18 12:55:00,18.29,18.31,18.27,18.28,98465.0,17.1914,17.2102,17.1726,17.182,98465.0
2024-04-18 13:00:00,18.28,18.31,18.27,18.3,185581.0,17.182,17.2102,17.1726,17.2008,185581.0
2024-04-18 13:05:00,18.29,18.3,18.26,18.28,143503.0,17.1914,17.2008,17.1632,17.182,143503.0
2024-04-18 13:10:00,18.27,18.3,18.27,18.3,154967.0,17.1726,17.2008,17.1726,17.2008,154967.0
2024-04-18 13:15:00,18.3,18.3,18.25,18.26,174123.0,17.2008,17.2008,17.1538,17.1632,174123.0
2024-04-18 13:20:00,18.26,18.28,18.19,18.2,127572.0,17.1632,17.182,17.0974,17.1068,127572.0
2024-04-18 13:25:00,18.19,18.22,18.19,18.22,221529.0,17.0974,17.1256,17.0974,17.1256,221529.0
2024-04-18 13:30:00,18.22,18.23,18.21,18.22,81778.0,17.1256,17.135,17.1162,17.1256,81778.0
2024-04-18 13:35:00,18.23,18.23,18.18,18.19,78448.0,17.135,17.135,17.088,17.0974,78448.0
2024-04-18 13:40:00,18.19,18.2,18.16,18.18,142612.0,17.0974,17.1068,17.0692,17.088,142612.0
2024-04-18 13:45:00,18.18,18.22,18.18,18.2,121281.0,17.088,17.1256,17.088,17.1068,121281.0
2024-04-18 13:50:00,18.21,18.23,18.18,18.21,144412.0,17.1162,17.135,17.088,17.1162,144412.0
2024-04-18 13:55:00,18.21,18.23,18.2,18.22,83916.0,17.1162,17.135,17.1068,17.1256,83916.0
2024-04-18 14:00:00,18.23,18.23,18.19,18.19,72530.0,17.135,17.135,17.0974,17.0974,72530.0
2024-04-18 14:05:00,18.19,18.2,18.17,18.19,113322.0,17.0974,17.1068,17.0786,17.0974,113322.0
2024-04-18 14:10:00,18.18,18.19,18.17,18.19,77270.0,17.088,17.0974,17.0786,17.0974,77270.0
2024-04-18 14:15:00,18.19,18.22,18.18,18.21,64964.0,17.0974,17.1256,17.088,17.1162,64964.0
2024-04-18 14:20:00,18.21,18.23,18.2,18.21,102359.0,17.1162,17.135,17.1068,17.1162,102359.0
2024-04-18 14:25:00,18.21,18.22,18.19,18.2,71410.0,17.1162,17.1256,17.0974,17.1068,71410.0
2024-04-18 14:30:00,18.2,18.2,18.15,18.16,103171.0,17.1068,17.1068,17.0598,17.0692,103171.0
2024-04-18 14:35:00,18.16,18.19,18.16,18.18,94458.0,17.0692,17.0974,17.0692,17.088,94458.0
2024-04-18 14:40:00,18.18,18.22,18.17,18.21,90558.0,17.088,17.1256,17.0786,17.1162,90558.0
2024-04-18 14:45:00,18.21,18.24,18.2,18.2,113092.0,17.1162,17.1444,17.1068,17.1068,113092.0
2024-04-18 14:50:00,18.2,18.21,18.17,18.18,56723.0,17.1068,17.1162,17.0786,17.088,56723.0
2024-04-18 14:55:00,18.18,18.18,18.15,18.16,85834.0,17.088,17.088,17.0598,17.0692,85834.0
2024-04-18 15:00:00,18.16,18.19,18.15,18.18,110711.0,17.0692,17.0974,17.0598,17.088,110711.0
2024-04-18 15:05:00,18.18,18.2,18.17,18.19,83638.0,17.088,17.1068,17.0786,17.0974,83638.0
2024-04-18 15:10:00,18.18,18.21,18.16,18.18,112248.0,17.088,17.1162,17.0692,17.088,112248.0
2024-04-18 15:15:00,18.18,18.19,18.17,18.19,52502.0,17.088,17.0974,17.0786,17.0974,52502.0
2024-04-18 15:20:00,18.19,18.2,18.16,18.18,174282.0,17.0974,17.1068,17.0692,17.088,174282.0
2024-04-18 15:25:00,18.18,18.22,18.17,18.21,147671.0,17.088,17.1256,17.0786,17.1162,147671.0
2024-04-18 15:30:00,18.21,18.24,18.21,18.24,183684.0,17.1162,17.1444,17.1162,17.1444,183684.0
2024-04-18 15:35:00,18.24,18.24,18.21,18.22,197363.0,17.1444,17.1444,17.1162,17.1256,197363.0
2024-04-18 15:40:00,18.22,18.23,18.21,18.21,273054.0,17.1256,17.135,17.1162,17.1162,273054.0
2024-04-18 15:45:00,18.21,18.24,18.19,18.24,372577.0,17.1162,17.1444,17.0974,17.1444,372577.0
2024-04-18 15:50:00,18.24,18.27,18.22,18.23,699105.0,17.1444,17.1726,17.1256,17.135,699105.0
2024-04-18 15:55:00,18.23,18.24,18.19,18.22,2090089.0,17.135,17.1444,17.0974,17.1256,2090089.0
2024-04-19 09:30:00,18.31,18.46,18.25,18.45,696923.0,17.2102,17.3512,17.1538,17.3418,696923.0
2024-04-19 09:35:00,18.45,18.53,18.43,18.51,340844.0,17.3418,17.417,17.323,17.3982,340844.0
2024-04-19 09:40:00,18.51,18.54,18.48,18.49,149428.0,17.3982,17.4264,17.37,17.3794,149428.0
2024-04-19 09:45:00,18.49,18.51,18.46,18.48,146681.0,17.3794,17.3982,17.3512,17.37,146681.0
2024-04-19 09:50:00,18.48,18.5,18.44,18.49,461506.0,17.37,17.3888,17.3324,17.3794,461506.0
2024-04-19 09:55:00,18.5,18.55,18.49,18.52,163119.0,17.3888,17.4358,17.3794,17.4076,163119.0
2024-04-19 10:00:00,18.53,18.56,18.5,18.52,220172.0,17.417,17.4452,17.3888,17.4076,220172.0
2024-04-19 10:05:00,18.52,18.57,18.51,18.57,126334.0,17.4076,17.4546,17.3982,17.4546,126334.0
2024-04-19 10:10:00,18.56,18.6,18.56,18.6,357125.0,17.4452,17.4828,17.4452,17.4828,357125.0
2024-04-19 10:15:00,18.6,18.63,18.58,18.59,536642.0,17.4828,17.511,17.464,17.4734,536642.0
2024-04-19 10:20:00,18.59,18.67,18.58,18.66,375830.0,17.4734,17.5486,17.464,17.5392,375830.0
2024-04-19 10:25:00,18.66,18.71,18.64,18.71,401251.0,17.5392,17.5862,17.5204,17.5862,401251.0
2024-04-19 10:30:00,18.71,18.73,18.68,18.69,504713.0,17.5862,17.605,17.558,17.5674,504713.0
2024-04-19 10:35:00,18.69,18.77,18.67,18.76,491974.0,17.5674,17.6426,17.5486,17.6332,491974.0
2024-04-19 10:40:00,18.76,18.84,18.75,18.82,927821.0,17.6332,17.7084,17.6238,17.6896,927821.0
2024-04-19 10:45:00,18.82,18.86,18.81,18.84,568693.0,17.6896,17.7272,17.6802,17.7084,568693.0
2024-04-19 10:50:00,18.84,18.88,18.82,18.84,509557.0,17.7084,17.746,17.6896,17.7084,509557.0
2024-04-19 10:55:00,18.84,18.84,18.79,18.8,426480.0,17.7084,17.7084,17.6614,17.6708,426480.0
2024-04-19 11:00:00,18.8,18.83,18.79,18.8,353601.0,17.6708,17.699,17.6614,17.6708,353601.0
2024-04-19 11:05:00,18.81,18.86,18.81,18.86,225436.0,17.6802,17.7272,17.6802,17.7272,225436.0
2024-04-19 11:10:00,18.86,18.86,18.82,18.85,220689.0,17.7272,17.7272,17.6896,17.7178,220689.0
2024-04-19 11:15:00,18.85,18.85,18.81,18.82,229183.0,17.7178,17.7178,17.6802,17.6896,229183.0
2024-04-19 11:20:00,18.82,18.83,18.8,18.82,343993.0,17.6896,17.699,17.6708,17.6896,343993.0
2024-04-19 11:25:00,18.82,18.85,18.75,18.78,912703.0,17.6896,17.7178,17.6238,17.652,912703.0
2024-04-19 11:30:00,18.78,18.79,18.71,18.73,179233.0,17.652,17.6614,17.5862,17.605,179233.0
2024-04-19 11:35:00,18.73,18.75,18.71,18.75,206874.0,17.605,17.6238,17.5862,17.6238,206874.0
2024-04-19 11:40:00,18.75,18.76,18.71,18.73,113387.0,17.6238,17.6332,17.5862,17.605,113387.0
2024-04-19 11:45:00,18.74,18.8,18.73,18.8,85897.0,17.6144,17.6708,17.605,17.6708,85897.0
2024-04-19 11:50:00,18.8,18.81,18.78,18.8,132309.0,17.6708,17.6802,17.652,17.6708,132309.0
2024-04-19 11:55:00,18.81,18.81,18.78,18.8,153920.0,17.6802,17.6802,17.652,17.6708,153920.0
2024-04-19 12:00:00,18.8,18.82,18.79,18.8,92170.0,17.6708,17.6896,17.6614,17.6708,92170.0
2024-04-19 12:05:00,18.8,18.81,18.78,18.8,227581.0,17.6708,17.6802,17.652,17.6708,227581.0
2024-04-19 12:10:00,18.8,18.8,18.77,18.77,103306.0,17.6708,17.6708,17.6426,17.6426,103306.0
2024-04-19 12:15:00,18.77,18.78,18.74,18.76,115846.0,17.6426,17.652,17.6144,17.6332,115846.0
2024-04-19 12:20:00,18.75,18.77,18.73,18.73,108658.0,17.6238,17.6426,17.605,17.605,108658.0
2024-04-19 12:25:00,18.73,18.74,18.68,18.69,154376.0,17.605,17.6144,17.558,17.5674,154376.0
2024-04-19 12:30:00,18.69,18.72,18.68,18.72,97220.0,17.5674,17.5956,17.558,17.5956,97220.0
2024-04-19 12:35:00,18.71,18.72,18.7,18.7,72247.0,17.5862,17.5956,17.5768,17.5768,72247.0
2024-04-19 12:40:00,18.71,18.72,18.7,18.71,119529.0,17.5862,17.5956,17.5768,17.5862,119529.0
2024-04-19 12:45:00,18.71,18.73,18.69,18.73,157895.0,17.5862,17.605,17.5674,17.605,157895.0
2024-04-19 12:50:00,18.73,18.77,18.72,18.75,120343.0,17.605,17.6426,17.5956,17.6238,120343.0
2024-04-19 12:55:00,18.74,18.8,18.74,18.8,103884.0,17.6144,17.6708,17.6144,17.6708,103884.0
2024-04-19 13:00:00,18.8,18.81,18.78,18.8,133040.0,17.6708,17.6802,17.652,17.6708,133040.0
2024-04-19 13:05:00,18.8,18.83,18.79,18.82,112719.0,17.6708,17.699,17.6614,17.6896,112719.0
2024-04-19 13:10:00,18.82,18.82,18.8,18.8,98216.0,17.6896,17.6896,17.6708,17.6708,98216.0
2024-04-19 13:15:00,18.8,18.84,18.79,18.83,158763.0,17.6708,17.7084,17.6614,17.699,158763.0
2024-04-19 13:20:00,18.83,18.84,18.82,18.84,81009.0,17.699,17.7084,17.6896,17.7084,81009.0
2024-04-19 13:25:00,18.84,18.87,18.83,18.85,185281.0,17.7084,17.7366,17.699,17.7178,185281.0
2024-04-19 13:30:00,18.86,18.89,18.85,18.89,116904.0,17.7272,17.7554,17.7178,17.7554,116904.0
2024-04-19 13:35:00,18.89,18.9,18.84,18.85,268737.0,17.7554,17.7648,17.7084,17.7178,268737.0
2024-04-19 13:40:00,18.85,18.88,18.84,18.87,65534.0,17.7178,17.746,17.7084,17.7366,65534.0
2024-04-19 13:45:00,18.87,18.88,18.85,18.86,152029.0,17.7366,17.746,17.7178,17.7272,152029.0
2024-04-19 13:50:00,18.86,18.88,18.84,18.84,142274.0,17.7272,17.746,17.7084,17.7084,142274.0
2024-04-19 13:55:00,18.85,18.85,18.79,18.8,162154.0,17.7178,17.7178,17.6614,17.6708,162154.0
2024-04-19 14:00:00,18.8,18.81,18.77,18.79,153980.0,17.6708,17.6802,17.6426,17.6614,153980.0
2024-04-19 14:05:00,18.79,18.81,18.78,18.8,160130.0,17.6614,17.6802,17.652,17.6708,160130.0
2024-04-19 14:10:00,18.8,18.82,18.79,18.8,140663.0,17.6708,17.6896,17.6614,17.6708,140663.0
2024-04-19 14:15:00,18.8,18.83,18.78,18.82,129171.0,17.6708,17.699,17.652,17.6896,129171.0
2024-04-19 14:20:00,18.82,18.83,18.8,18.82,98409.0,17.6896,17.699,17.6708,17.6896,98409.0
2024-04-19 14:25:00,18.82,18.83,18.79,18.8,131560.0,17.6896,17.699,17.6614,17.6708,131560.0
2024-04-19 14:30:00,18.8,18.8,18.79,18.8,61082.0,17.6708,17.6708,17.6614,17.6708,61082.0
2024-04-19 14:35:00,18.8,18.81,18.79,18.8,113337.0,17.6708,17.6802,17.6614,17.6708,113337.0
2024-04-19 14:40:00,18.79,18.8,18.76,18.77,170071.0,17.6614,17.6708,17.6332,17.6426,170071.0
2024-04-19 14:45:00,18.77,18.8,18.75,18.79,167914.0,17.6426,17.6708,17.6238,17.6614,167914.0
2024-04-19 14:50:00,18.79,18.81,18.78,18.78,231542.0,17.6614,17.6802,17.652,17.652,231542.0
2024-04-19 14:55:00,18.79,18.81,18.78,18.8,241350.0,17.6614,17.6802,17.652,17.6708,241350.0
2024-04-19 15:00:00,18.8,18.81,18.78,18.8,176557.0,17.6708,17.6802,17.652,17.6708,176557.0
2024-04-19 15:05:00,18.8,18.83,18.79,18.82,236849.0,17.6708,17.699,17.6614,17.6896,236849.0
2024-04-19 15:10:00,18.82,18.82,18.79,18.8,167167.0,17.6896,17.6896,17.6614,17.6708,167167.0
2024-04-19 15:15:00,18.8,18.81,18.78,18.79,214809.0,17.6708,17.6802,17.652,17.6614,214809.0
2024-04-19 15:20:00,18.79,18.8,18.77,18.78,314708.0,17.6614,17.6708,17.6426,17.652,314708.0
2024-04-19 15:25:00,18.78,18.8,18.77,18.8,223437.0,17.652,17.6708,17.6426,17.6708,223437.0
2024-04-19 15:30:00,18.79,18.8,18.77,18.78,205008.0,17.6614,17.6708,17.6426,17.652,205008.0
2024-04-19 15:35:00,18.78,18.79,18.75,18.79,277870.0,17.652,17.6614,17.6238,17.6614,277870.0
2024-04-19 15:40:00,18.79,18.82,18.77,18.82,355005.0,17.6614,17.6896,17.6426,17.6896,355005.0
2024-04-19 15:45:00,18.82,18.83,18.81,18.82,345303.0,17.6896,17.699,17.6802,17.6896,345303.0
2024-04-19 15:50:00,18.81,18.85,18.81,18.85,682948.0,17.6802,17.7178,17.6802,17.7178,682948.0
2024-04-19 15:55:00,18.84,18.86,18.81,18.84,1638385.0,17.7084,17.7272,17.6802,17.7084,1638385.0
2024-04-22 09:30:00,18.79,18.79,18.66,18.69,396674.0,17.6614,17.6614,17.5392,17.5674,396674.0
2024-04-22 09:35:00,18.7,18.7,18.57,18.62,164601.0,17.5768,17.5768,17.4546,17.5016,164601.0
2024-04-22 09:40:00,18.62,18.67,18.58,18.67,157503.0,17.5016,17.5486,17.464,17.5486,157503.0
2024-04-22 09:45:00,18.67,18.69,18.65,18.66,236163.0,17.5486,17.5674,17.5298,17.5392,236163.0
2024-04-22 09:50:00,18.67,18.69,18.64,18.67,128123.0,17.5486,17.5674,17.5204,17.5486,128123.0
2024-04-22 09:55:00,18.67,18.69,18.65,18.66,166542.0,17.5486,17.5674,17.5298,17.5392,166542.0
2024-04-22 10:00:00,18.66,18.7,18.65,18.69,348981.0,17.5392,17.5768,17.5298,17.5674,348981.0
2024-04-22 10:05:00,18.69,18.72,18.68,18.69,114998.0,17.5674,17.5956,17.558,17.5674,114998.0
2024-04-22 10:10:00,18.69,18.69,18.64,18.66,175156.0,17.5674,17.5674,17.5204,17.5392,175156.0
2024-04-22 10:15:00,18.65,18.72,18.64,18.71,147833.0,17.5298,17.5956,17.5204,17.5862,147833.0
2024-04-22 10:20:00,18.71,18.74,18.69,18.73,113181.0,17.5862,17.6144,17.5674,17.605,113181.0
2024-04-22 10:25:00,18.73,18.76,18.68,18.72,289839.0,17.605,17.6332,17.558,17.5956,289839.0
2024-04-22 10:30:00,18.71,18.77,18.71,18.75,98084.0,17.5862,17.6426,17.5862,17.6238,98084.0
2024-04-22 10:35:00,18.76,18.76,18.74,18.75,115373.0,17.6332,17.6332,17.6144,17.6238,115373.0
2024-04-22 10:40:00,18.74,18.75,18.72,18.74,70941.0,17.6144,17.6238,17.5956,17.6144,70941.0
2024-04-22 10:45:00,18.73,18.77,18.73,18.75,133844.0,17.605,17.6426,17.605,17.6238,133844.0
2024-04-22 10:50:00,18.76,18.78,18.75,18.76,135778.0,17.6332,17.652,17.6238,17.6332,135778.0
2024-04-22 10:55:00,18.76,18.78,18.75,18.76,71635.0,17.6332,17.652,17.6238,17.6332,71635.0
2024-04-22 11:00:00,18.76,18.76,18.75,18.76,38601.0,17.6332,17.6332,17.6238,17.6332,38601.0
2024-04-22 11:05:00,18.76,18.76,18.73,18.73,64956.0,17.6332,17.6332,17.605,17.605,64956.0
2024-04-22 11:10:00,18.74,18.74,18.72,18.73,49981.0,17.6144,17.6144,17.5956,17.605,49981.0
2024-04-22 11:15:00,18.73,18.76,18.73,18.76,90439.0,17.605,17.6332,17.605,17.6332,90439.0
2024-04-22 11:20:00,18.76,18.76,18.73,18.75,238899.0,17.6332,17.6332,17.605,17.6238,238899.0
2024-04-22 11:25:00,18.75,18.77,18.75,18.75,110945.0,17.6238,17.6426,17.6238,17.6238,110945.0
2024-04-22 11:30:00,18.76,18.78,18.74,18.74,162395.0,17.6332,17.652,17.6144,17.6144,162395.0
2024-04-22 11:35:00,18.74,18.75,18.72,18.73,108544.0,17.6144,17.6238,17.5956,17.605,108544.0
2024-04-22 11:40:00,18.73,18.73,18.7,18.71,72740.0,17.605,17.605,17.5768,17.5862,72740.0
2024-04-22 11:45:00,18.71,18.73,18.71,18.71,124607.0,17.5862,17.605,17.5862,17.5862,124607.0
2024-04-22 11:50:00,18.71,18.72,18.71,18.71,74259.0,17.5862,17.5956,17.5862,17.5862,74259.0
2024-04-22 11:55:00,18.71,18.74,18.71,18.73,125490.0,17.5862,17.6144,17.5862,17.605,125490.0
2024-04-22 12:00:00,18.74,18.75,18.73,18.75,69492.0,17.6144,17.6238,17.605,17.6238,69492.0
2024-04-22 12:05:00,18.75,18.76,18.74,18.76,149850.0,17.6238,17.6332,17.6144,17.6332,149850.0
2024-04-22 12:10:00,18.76,18.77,18.75,18.76,82725.0,17.6332,17.6426,17.6238,17.6332,82725.0
2024-04-22 12:15:00,18.76,18.77,18.75,18.77,50372.0,17.6332,17.6426,17.6238,17.6426,50372.0
2024-04-22 12:20:00,18.77,18.77,18.74,18.75,123096.0,17.6426,17.6426,17.6144,17.6238,123096.0
2024-04-22 12:25:00,18.76,18.76,18.74,18.75,82049.0,17.6332,17.6332,17.6144,17.6238,82049.0
2024-04-22 12:30:00,18.76,18.77,18.74,18.76,73804.0,17.6332,17.6426,17.6144,17.6332,73804.0
2024-04-22 12:35:00,18.76,18.77,18.75,18.77,89794.0,17.6332,17.6426,17.6238,17.6426,89794.0
2024-04-22 12:40:00,18.77,18.77,18.76,18.77,83471.0,17.6426,17.6426,17.6332,17.6426,83471.0
2024-04-22 12:45:00,18.77,18.8,18.76,18.79,108519.0,17.6426,17.6708,17.6332,17.6614,108519.0
2024-04-22 12:50:00,18.79,18.79,18.77,18.78,43006.0,17.6614,17.6614,17.6426,17.652,43006.0
2024-04-22 12:55:00,18.78,18.79,18.77,18.79,66437.0,17.652,17.6614,17.6426,17.6614,66437.0
2024-04-22 13:00:00,18.79,18.79,18.78,18.79,59225.0,17.6614,17.6614,17.652,17.6614,59225.0
2024-04-22 13:05:00,18.79,18.8,18.78,18.8,88216.0,17.6614,17.6708,17.652,17.6708,88216.0
2024-04-22 13:10:00,18.8,18.81,18.79,18.8,112520.0,17.6708,17.6802,17.6614,17.6708,112520.0
2024-04-22 13:15:00,18.8,18.8,18.77,18.8,150137.0,17.6708,17.6708,17.6426,17.6708,150137.0
2024-04-22 13:20:00,18.8,18.81,18.79,18.8,52108.0,17.6708,17.6802,17.6614,17.6708,52108.0
2024-04-22 13:25:00,18.8,18.83,18.8,18.83,52177.0,17.6708,17.699,17.6708,17.699,52177.0
2024-04-22 13:30:00,18.83,18.84,18.82,18.84,55360.0,17.699,17.7084,17.6896,17.7084,55360.0
2024-04-22 13:35:00,18.84,18.85,18.83,18.84,117654.0,17.7084,17.7178,17.699,17.7084,117654.0
2024-04-22 13:40:00,18.84,18.84,18.83,18.84,30538.0,17.7084,17.7084,17.699,17.7084,30538.0
2024-04-22 13:45:00,18.84,18.86,18.83,18.86,74781.0,17.7084,17.7272,17.699,17.7272,74781.0
2024-04-22 13:50:00,18.86,18.9,18.85,18.89,159193.0,17.7272,17.7648,17.7178,17.7554,159193.0
2024-04-22 13:55:00,18.9,18.9,18.88,18.89,119381.0,17.7648,17.7648,17.746,17.7554,119381.0
2024-04-22 14:00:00,18.89,18.9,18.88,18.89,64857.0,17.7554,17.7648,17.746,17.7554,64857.0
2024-04-22 14:05:00,18.9,18.92,18.89,18.92,97996.0,17.7648,17.7836,17.7554,17.7836,97996.0
2024-04-22 14:10:00,18.91,18.92,18.9,18.91,61807.0,17.7742,17.7836,17.7648,17.7742,61807.0
2024-04-22 14:15:00,18.91,18.92,18.9,18.91,65690.0,17.7742,17.7836,17.7648,17.7742,65690.0
2024-04-22 14:20:00,18.91,18.92,18.91,18.92,57852.0,17.7742,17.7836,17.7742,17.7836,57852.0
2024-04-22 14:25:00,18.91,18.92,18.89,18.89,188381.0,17.7742,17.7836,17.7554,17.7554,188381.0
2024-04-22 14:30:00,18.89,18.92,18.89,18.91,123944.0,17.7554,17.7836,17.7554,17.7742,123944.0
2024-04-22 14:35:00,18.91,18.92,18.88,18.89,136099.0,17.7742,17.7836,17.746,17.7554,136099.0
2024-04-22 14:40:00,18.89,18.9,18.85,18.86,233446.0,17.7554,17.7648,17.7178,17.7272,233446.0
2024-04-22 14:45:00,18.86,18.86,18.82,18.83,96432.0,17.7272,17.7272,17.6896,17.699,96432.0
2024-04-22 14:50:00,18.82,18.86,18.82,18.85,104080.0,17.6896,17.7272,17.6896,17.7178,104080.0
2024-04-22 14:55:00,18.85,18.86,18.85,18.86,42633.0,17.7178,17.7272,17.7178,17.7272,42633.0
2024-04-22 15:00:00,18.85,18.86,18.84,18.86,95441.0,17.7178,17.7272,17.7084,17.7272,95441.0
2024-04-22 15:05:00,18.85,18.86,18.84,18.86,83769.0,17.7178,17.7272,17.7084,17.7272,83769.0
2024-04-22 15:10:00,18.86,18.86,18.83,18.84,82562.0,17.7272,17.7272,17.699,17.7084,82562.0
2024-04-22 15:15:00,18.83,18.86,18.82,18.85,298736.0,17.699,17.7272,17.6896,17.7178,298736.0
2024-04-22 15:20:00,18.86,18.86,18.83,18.84,152400.0,17.7272,17.7272,17.699,17.7084,152400.0
2024-04-22 15:25:00,18.84,18.85,18.83,18.84,102212.0,17.7084,17.7178,17.699,17.7084,102212.0
2024-04-22 15:30:00,18.85,18.85,18.82,18.82,131066.0,17.7178,17.7178,17.6896,17.6896,131066.0
2024-04-22 15:35:00,18.82,18.84,18.8,18.82,202670.0,17.6896,17.7084,17.6708,17.6896,202670.0
2024-04-22 15:40:00,18.82,18.83,18.81,18.83,122005.0,17.6896,17.699,17.6802,17.699,122005.0
2024-04-22 15:45:00,18.82,18.84,18.82,18.84,168315.0,17.6896,17.7084,17.6896,17.7084,168315.0
2024-04-22 15:50:00,18.84,18.85,18.81,18.82,474918.0,17.7084,17.7178,17.6802,17.6896,474918.0
2024-04-22 15:55:00,18.82,18.83,18.8,18.83,858350.0,17.6896,17.699,17.6708,17.699,858350.0
2024-04-23 09:30:00,18.83,18.89,18.69,18.76,345797.0,17.699,17.7554,17.5674,17.6332,345797.0
2024-04-23 09:35:00,18.75,18.81,18.73,18.79,156794.0,17.6238,17.6802,17.605,17.6614,156794.0
2024-04-23 09:40:00,18.8,18.82,18.76,18.78,55282.0,17.6708,17.6896,17.6332,17.652,55282.0
2024-04-23 09:45:00,18.78,18.81,18.76,18.79,91861.0,17.652,17.6802,17.6332,17.6614,91861.0
2024-04-23 09:50:00,18.79,18.81,18.76,18.81,111359.0,17.6614,17.6802,17.6332,17.6802,111359.0
2024-04-23 09:55:00,18.81,18.83,18.8,18.81,88511.0,17.6802,17.699,17.6708,17.6802,88511.0
2024-04-23 10:00:00,18.81,18.84,18.8,18.84,74157.0,17.6802,17.7084,17.6708,17.7084,74157.0
2024-04-23 10:05:00,18.84,18.84,18.77,18.77,139970.0,17.7084,17.7084,17.6426,17.6426,139970.0
2024-04-23 10:10:00,18.78,18.79,18.73,18.74,131997.0,17.652,17.6614,17.605,17.6144,131997.0
2024-04-23 10:15:00,18.73,18.75,18.71,18.73,424386.0,17.605,17.6238,17.5862,17.605,424386.0
2024-04-23 10:20:00,18.73,18.76,18.71,18.73,157684.0,17.605,17.6332,17.5862,17.605,157684.0
2024-04-23 10:25:00,18.74,18.76,18.73,18.74,85351.0,17.6144,17.6332,17.605,17.6144,85351.0
2024-04-23 10:30:00,18.74,18.79,18.74,18.76,147585.0,17.6144,17.6614,17.6144,17.6332,147585.0
2024-04-23 10:35:00,18.76,18.79,18.75,18.78,274422.0,17.6332,17.6614,17.6238,17.652,274422.0
2024-04-23 10:40:00,18.79,18.81,18.78,18.8,165647.0,17.6614,17.6802,17.652,17.6708,165647.0
2024-04-23 10:45:00,18.8,18.8,18.76,18.79,218027.0,17.6708,17.6708,17.6332,17.6614,218027.0
2024-04-23 10:50:00,18.79,18.82,18.78,18.79,181233.0,17.6614,17.6896,17.652,17.6614,181233.0
2024-04-23 10:55:00,18.79,18.82,18.78,18.8,104948.0,17.6614,17.6896,17.652,17.6708,104948.0
2024-04-23 11:00:00,18.8,18.82,18.79,18.81,82224.0,17.6708,17.6896,17.6614,17.6802,82224.0
2024-04-23 11:05:00,18.82,18.83,18.81,18.82,79069.0,17.6896,17.699,17.6802,17.6896,79069.0
2024-04-23 11:10:00,18.83,18.86,18.82,18.85,129388.0,17.699,17.7272,17.6896,17.7178,129388.0
2024-04-23 11:15:00,18.85,18.88,18.84,18.87,152800.0,17.7178,17.746,17.7084,17.7366,152800.0
2024-04-23 11:20:00,18.87,18.88,18.86,18.87,134723.0,17.7366,17.746,17.7272,17.7366,134723.0
2024-04-23 11:25:00,18.87,18.87,18.84,18.85,111992.0,17.7366,17.7366,17.7084,17.7178,111992.0
2024-04-23 11:30:00,18.84,18.85,18.79,18.8,77135.0,17.7084,17.7178,17.6614,17.6708,77135.0
2024-04-23 11:35:00,18.8,18.81,18.78,18.8,123925.0,17.6708,17.6802,17.652,17.6708,123925.0
2024-04-23 11:40:00,18.8,18.8,18.76,18.78,93860.0,17.6708,17.6708,17.6332,17.652,93860.0
2024-04-23 11:45:00,18.79,18.79,18.77,18.79,122455.0,17.6614,17.6614,17.6426,17.6614,122455.0
2024-04-23 11:50:00,18.79,18.8,18.78,18.79,94978.0,17.6614,17.6708,17.652,17.6614,94978.0
2024-04-23 11:55:00,18.79,18.81,18.78,18.8,79605.0,17.6614,17.6802,17.652,17.6708,79605.0
2024-04-23 12:00:00,18.8,18.82,18.78,18.8,94518.0,17.6708,17.6896,17.652,17.6708,94518.0
2024-04-23 12:05:00,18.8,18.81,18.79,18.79,54337.0,17.6708,17.6802,17.6614,17.6614,54337.0
2024-04-23 12:10:00,18.8,18.8,18.79,18.79,40500.0,17.6708,17.6708,17.6614,17.6614,40500.0
2024-04-23 12:15:00,18.8,18.8,18.76,18.77,98928.0,17.6708,17.6708,17.6332,17.6426,98928.0
2024-04-23 12:20:00,18.77,18.78,18.76,18.78,47922.0,17.6426,17.652,17.6332,17.652,47922.0
2024-04-23 12:25:00,18.78,18.78,18.76,18.78,45740.0,17.652,17.652,17.6332,17.652,45740.0
2024-04-23 12:30:00,18.78,18.8,18.77,18.8,78166.0,17.652,17.6708,17.6426,17.6708,78166.0
2024-04-23 12:35:00,18.8,18.81,18.78,18.8,132079.0,17.6708,17.6802,17.652,17.6708,132079.0
2024-04-23 12:40:00,18.8,18.81,18.79,18.8,39554.0,17.6708,17.6802,17.6614,17.6708,39554.0
2024-04-23 12:45:00,18.79,18.8,18.77,18.79,55672.0,17.6614,17.6708,17.6426,17.6614,55672.0
2024-04-23 12:50:00,18.79,18.81,18.79,18.81,54722.0,17.6614,17.6802,17.6614,17.6802,54722.0
2024-04-23 12:55:00,18.8,18.82,18.79,18.8,97083.0,17.6708,17.6896,17.6614,17.6708,97083.0
2024-04-23 13:00:00,18.8,18.8,18.78,18.8,43105.0,17.6708,17.6708,17.652,17.6708,43105.0
2024-04-23 13:05:00,18.8,18.81,18.79,18.8,121989.0,17.6708,17.6802,17.6614,17.6708,121989.0
2024-04-23 13:10:00,18.8,18.81,18.79,18.8,40722.0,17.6708,17.6802,17.6614,17.6708,40722.0
2024-04-23 13:15:00,18.79,18.81,18.78,18.8,100952.0,17.6614,17.6802,17.652,17.6708,100952.0
2024-04-23 13:20:00,18.81,18.81,18.8,18.8,47669.0,17.6802,17.6802,17.6708,17.6708,47669.0
2024-04-23 13:25:00,18.8,18.83,18.8,18.82,56383.0,17.6708,17.699,17.6708,17.6896,56383.0
2024-04-23 13:30:00,18.82,18.82,18.8,18.8,40240.0,17.6896,17.6896,17.6708,17.6708,40240.0
2024-04-23 13:35:00,18.8,18.82,18.8,18.82,45159.0,17.6708,17.6896,17.6708,17.6896,45159.0
2024-04-23 13:40:00,18.82,18.82,18.8,18.8,56336.0,17.6896,17.6896,17.6708,17.6708,56336.0
2024-04-23 13:45:00,18.8,18.81,18.79,18.8,50172.0,17.6708,17.6802,17.6614,17.6708,50172.0
2024-04-23 13:50:00,18.8,18.81,18.8,18.8,33784.0,17.6708,17.6802,17.6708,17.6708,33784.0
2024-04-23 13:55:00,18.8,18.81,18.8,18.8,53600.0,17.6708,17.6802,17.6708,17.6708,53600.0
2024-04-23 14:00:00,18.8,18.81,18.79,18.8,118813.0,17.6708,17.6802,17.6614,17.6708,118813.0
2024-04-23 14:05:00,18.8,18.81,18.79,18.79,52572.0,17.6708,17.6802,17.6614,17.6614,52572.0
2024-04-23 14:10:00,18.8,18.8,18.77,18.77,66431.0,17.6708,17.6708,17.6426,17.6426,66431.0
2024-04-23 14:15:00,18.78,18.78,18.75,18.77,336290.0,17.652,17.652,17.6238,17.6426,336290.0
2024-04-23 14:20:00,18.78,18.8,18.77,18.79,162652.0,17.652,17.6708,17.6426,17.6614,162652.0
2024-04-23 14:25:00,18.8,18.82,18.79,18.8,198823.0,17.6708,17.6896,17.6614,17.6708,198823.0
2024-04-23 14:30:00,18.8,18.81,18.77,18.79,116577.0,17.6708,17.6802,17.6426,17.6614,116577.0
2024-04-23 14:35:00,18.79,18.81,18.78,18.8,207503.0,17.6614,17.6802,17.652,17.6708,207503.0
2024-04-23 14:40:00,18.8,18.81,18.79,18.8,78366.0,17.6708,17.6802,17.6614,17.6708,78366.0
2024-04-23 14:45:00,18.8,18.81,18.75,18.75,105449.0,17.6708,17.6802,17.6238,17.6238,105449.0
2024-04-23 14:50:00,18.76,18.77,18.75,18.75,125643.0,17.6332,17.6426,17.6238,17.6238,125643.0
2024-04-23 14:55:00,18.76,18.78,18.75,18.78,172712.0,17.6332,17.652,17.6238,17.652,172712.0
2024-04-23 15:00:00,18.78,18.79,18.76,18.77,147343.0,17.652,17.6614,17.6332,17.6426,147343.0
2024-04-23 15:05:00,18.76,18.78,18.76,18.77,151988.0,17.6332,17.652,17.6332,17.6426,151988.0
2024-04-23 15:10:00,18.77,18.77,18.75,18.77,135890.0,17.6426,17.6426,17.6238,17.6426,135890.0
2024-04-23 15:15:00,18.77,18.78,18.75,18.77,183282.0,17.6426,17.652,17.6238,17.6426,183282.0
2024-04-23 15:20:00,18.77,18.78,18.76,18.78,79943.0,17.6426,17.652,17.6332,17.652,79943.0
2024-04-23 15:25:00,18.78,18.78,18.75,18.77,145165.0,17.652,17.652,17.6238,17.6426,145165.0
2024-04-23 15:30:00,18.76,18.77,18.75,18.76,86619.0,17.6332,17.6426,17.6238,17.6332,86619.0
2024-04-23 15:35:00,18.76,18.78,18.75,18.77,258749.0,17.6332,17.652,17.6238,17.6426,258749.0
2024-04-23 15:40:00,18.77,18.78,18.76,18.78,121578.0,17.6426,17.652,17.6332,17.652,121578.0
2024-04-23 15:45:00,18.78,18.79,18.76,18.78,342504.0,17.652,17.6614,17.6332,17.652,342504.0
2024-04-23 15:50:00,18.78,18.78,18.76,18.78,355960.0,17.652,17.652,17.6332,17.652,355960.0
2024-04-23 15:55:00,18.78,18.78,18.74,18.75,779753.0,17.652,17.652,17.6144,17.6238,779753.0
2024-04-24 09:30:00,18.62,18.67,18.53,18.6,212741.0,17.5016,17.5486,17.417,17.4828,212741.0
2024-04-24 09:35:00,18.59,18.63,18.52,18.61,107454.0,17.4734,17.511,17.4076,17.4922,107454.0
2024-04-24 09:40:00,18.61,18.63,18.57,18.62,64638.0,17.4922,17.511,17.4546,17.5016,64638.0
2024-04-24 09:45:00,18.62,18.64,18.58,18.63,97187.0,17.5016,17.5204,17.464,17.511,97187.0
2024-04-24 09:50:00,18.63,18.68,18.63,18.68,136579.0,17.511,17.558,17.511,17.558,136579.0
2024-04-24 09:55:00,18.68,18.68,18.65,18.66,124631.0,17.558,17.558,17.5298,17.5392,124631.0
2024-04-24 10:00:00,18.66,18.69,18.62,18.66,171135.0,17.5392,17.5674,17.5016,17.5392,171135.0
2024-04-24 10:05:00,18.65,18.68,18.64,18.68,83206.0,17.5298,17.558,17.5204,17.558,83206.0
2024-04-24 10:10:00,18.68,18.71,18.67,18.7,163807.0,17.558,17.5862,17.5486,17.5768,163807.0
2024-04-24 10:15:00,18.7,18.72,18.68,18.71,98650.0,17.5768,17.5956,17.558,17.5862,98650.0
2024-04-24 10:20:00,18.71,18.75,18.7,18.75,114585.0,17.5862,17.6238,17.5768,17.6238,114585.0
2024-04-24 10:25:00,18.75,18.76,18.73,18.76,92639.0,17.6238,17.6332,17.605,17.6332,92639.0
2024-04-24 10:30:00,18.76,18.78,18.73,18.74,143358.0,17.6332,17.652,17.605,17.6144,143358.0
2024-04-24 10:35:00,18.75,18.77,18.73,18.77,101710.0,17.6238,17.6426,17.605,17.6426,101710.0
2024-04-24 10:40:00,18.77,18.77,18.72,18.73,94189.0,17.6426,17.6426,17.5956,17.605,94189.0
2024-04-24 10:45:00,18.73,18.74,18.7,18.71,174850.0,17.605,17.6144,17.5768,17.5862,174850.0
2024-04-24 10:50:00,18.71,18.72,18.7,18.72,151015.0,17.5862,17.5956,17.5768,17.5956,151015.0
2024-04-24 10:55:00,18.71,18.73,18.67,18.68,202704.0,17.5862,17.605,17.5486,17.558,202704.0
2024-04-24 11:00:00,18.68,18.71,18.67,18.71,152173.0,17.558,17.5862,17.5486,17.5862,152173.0
2024-04-24 11:05:00,18.71,18.71,18.67,18.68,82108.0,17.5862,17.5862,17.5486,17.558,82108.0
2024-04-24 11:10:00,18.68,18.69,18.66,18.66,76851.0,17.558,17.5674,17.5392,17.5392,76851.0
2024-04-24 11:15:00,18.66,18.7,18.65,18.69,194038.0,17.5392,17.5768,17.5298,17.5674,194038.0
2024-04-24 11:20:00,18.69,18.71,18.67,18.71,184493.0,17.5674,17.5862,17.5486,17.5862,184493.0
2024-04-24 11:25:00,18.71,18.72,18.7,18.71,206864.0,17.5862,17.5956,17.5768,17.5862,206864.0
2024-04-24 11:30:00,18.71,18.71,18.66,18.71,262110.0,17.5862,17.5862,17.5392,17.5862,262110.0
2024-04-24 11:35:00,18.71,18.73,18.69,18.72,121442.0,17.5862,17.605,17.5674,17.5956,121442.0
2024-04-24 11:40:00,18.71,18.72,18.67,18.68,159485.0,17.5862,17.5956,17.5486,17.558,159485.0
2024-04-24 11:45:00,18.68,18.69,18.66,18.69,135826.0,17.558,17.5674,17.5392,17.5674,135826.0
2024-04-24 11:50:00,18.69,18.71,18.68,18.71,91049.0,17.5674,17.5862,17.558,17.5862,91049.0
2024-04-24 11:55:00,18.71,18.71,18.69,18.7,80660.0,17.5862,17.5862,17.5674,17.5768,80660.0
2024-04-24 12:00:00,18.7,18.72,18.69,18.7,157808.0,17.5768,17.5956,17.5674,17.5768,157808.0
2024-04-24 12:05:00,18.71,18.71,18.68,18.69,105887.0,17.5862,17.5862,17.558,17.5674,105887.0
2024-04-24 12:10:00,18.7,18.71,18.69,18.7,127412.0,17.5768,17.5862,17.5674,17.5768,127412.0
2024-04-24 12:15:00,18.7,18.7,18.69,18.7,50135.0,17.5768,17.5768,17.5674,17.5768,50135.0
2024-04-24 12:20:00,18.7,18.7,18.67,18.69,202225.0,17.5768,17.5768,17.5486,17.5674,202225.0
2024-04-24 12:25:00,18.69,18.71,18.68,18.7,152757.0,17.5674,17.5862,17.558,17.5768,152757.0
2024-04-24 12:30:00,18.7,18.71,18.67,18.71,126403.0,17.5768,17.5862,17.5486,17.5862,126403.0
2024-04-24 12:35:00,18.7,18.71,18.69,18.7,64690.0,17.5768,17.5862,17.5674,17.5768,64690.0
2024-04-24 12:40:00,18.7,18.7,18.68,18.68,66215.0,17.5768,17.5768,17.558,17.558,66215.0
2024-04-24 12:45:00,18.68,18.69,18.67,18.69,105603.0,17.558,17.5674,17.5486,17.5674,105603.0
2024-04-24 12:50:00,18.69,18.69,18.68,18.69,66328.0,17.5674,17.5674,17.558,17.5674,66328.0
2024-04-24 12:55:00,18.69,18.69,18.66,18.69,92738.0,17.5674,17.5674,17.5392,17.5674,92738.0
2024-04-24 13:00:00,18.69,18.7,18.68,18.7,119749.0,17.5674,17.5768,17.558,17.5768,119749.0
2024-04-24 13:05:00,18.7,18.72,18.69,18.71,55535.0,17.5768,17.5956,17.5674,17.5862,55535.0
2024-04-24 13:10:00,18.71,18.71,18.69,18.7,158302.0,17.5862,17.5862,17.5674,17.5768,158302.0
2024-04-24 13:15:00,18.7,18.72,18.69,18.7,78413.0,17.5768,17.5956,17.5674,17.5768,78413.0
2024-04-24 13:20:00,18.7,18.71,18.69,18.71,69872.0,17.5768,17.5862,17.5674,17.5862,69872.0
2024-04-24 13:25:00,18.71,18.71,18.7,18.71,55170.0,17.5862,17.5862,17.5768,17.5862,55170.0
2024-04-24 13:30:00,18.71,18.72,18.7,18.71,104141.0,17.5862,17.5956,17.5768,17.5862,104141.0
2024-04-24 13:35:00,18.71,18.73,18.7,18.72,117930.0,17.5862,17.605,17.5768,17.5956,117930.0
2024-04-24 13:40:00,18.73,18.74,18.72,18.73,51794.0,17.605,17.6144,17.5956,17.605,51794.0
2024-04-24 13:45:00,18.73,18.75,18.72,18.75,127214.0,17.605,17.6238,17.5956,17.6238,127214.0
2024-04-24 13:50:00,18.75,18.75,18.74,18.75,56923.0,17.6238,17.6238,17.6144,17.6238,56923.0
2024-04-24 13:55:00,18.75,18.76,18.74,18.76,151040.0,17.6238,17.6332,17.6144,17.6332,151040.0
2024-04-24 14:00:00,18.76,18.76,18.75,18.76,72768.0,17.6332,17.6332,17.6238,17.6332,72768.0
2024-04-24 14:05:00,18.76,18.76,18.73,18.76,145888.0,17.6332,17.6332,17.605,17.6332,145888.0
2024-04-24 14:10:00,18.76,18.76,18.73,18.73,77024.0,17.6332,17.6332,17.605,17.605,77024.0
2024-04-24 14:15:00,18.73,18.74,18.72,18.73,116373.0,17.605,17.6144,17.5956,17.605,116373.0
2024-04-24 14:20:00,18.73,18.75,18.72,18.75,92671.0,17.605,17.6238,17.5956,17.6238,92671.0
2024-04-24 14:25:00,18.75,18.75,18.73,18.75,93848.0,17.6238,17.6238,17.605,17.6238,93848.0
2024-04-24 14:30:00,18.75,18.76,18.74,18.76,96435.0,17.6238,17.6332,17.6144,17.6332,96435.0
2024-04-24 14:35:00,18.76,18.77,18.75,18.77,104681.0,17.6332,17.6426,17.6238,17.6426,104681.0
2024-04-24 14:40:00,18.77,18.78,18.76,18.77,82515.0,17.6426,17.652,17.6332,17.6426,82515.0
2024-04-24 14:45:00,18.77,18.77,18.76,18.77,99318.0,17.6426,17.6426,17.6332,17.6426,99318.0
2024-04-24 14:50:00,18.77,18.78,18.75,18.78,134955.0,17.6426,17.652,17.6238,17.652,134955.0
2024-04-24 14:55:00,18.78,18.78,18.77,18.78,123037.0,17.652,17.652,17.6426,17.652,123037.0
2024-04-24 15:00:00,18.78,18.79,18.76,18.79,128806.0,17.652,17.6614,17.6332,17.6614,128806.0
2024-04-24 15:05:00,18.79,18.81,18.78,18.8,160246.0,17.6614,17.6802,17.652,17.6708,160246.0
2024-04-24 15:10:00,18.8,18.82,18.79,18.82,137083.0,17.6708,17.6896,17.6614,17.6896,137083.0
2024-04-24 15:15:00,18.82,18.82,18.8,18.8,96212.0,17.6896,17.6896,17.6708,17.6708,96212.0
2024-04-24 15:20:00,18.8,18.82,18.8,18.82,109344.0,17.6708,17.6896,17.6708,17.6896,109344.0
2024-04-24 15:25:00,18.82,18.84,18.81,18.83,209048.0,17.6896,17.7084,17.6802,17.699,209048.0
2024-04-24 15:30:00,18.84,18.84,18.81,18.82,156690.0,17.7084,17.7084,17.6802,17.6896,156690.0
2024-04-24 15:35:00,18.82,18.82,18.79,18.8,159946.0,17.6896,17.6896,17.6614,17.6708,159946.0
2024-04-24 15:40:00,18.8,18.82,18.8,18.81,122780.0,17.6708,17.6896,17.6708,17.6802,122780.0
2024-04-24 15:45:00,18.82,18.82,18.8,18.8,294930.0,17.6896,17.6896,17.6708,17.6708,294930.0
2024-04-24 15:50:00,18.81,18.84,18.8,18.84,286821.0,17.6802,17.7084,17.6708,17.7084,286821.0
2024-04-24 15:55:00,18.84,18.84,18.81,18.81,660123.0,17.7084,17.7084,17.6802,17.6802,660123.0
2024-04-25 09:30:00,18.81,18.89,18.78,18.81,245236.0,17.6802,17.7554,17.652,17.6802,245236.0
2024-04-25 09:35:00,18.81,18.83,18.77,18.8,150670.0,17.6802,17.699,17.6426,17.6708,150670.0
2024-04-25 09:40:00,18.8,18.83,18.77,18.79,122423.0,17.6708,17.699,17.6426,17.6614,122423.0
2024-04-25 09:45:00,18.79,18.79,18.71,18.73,122130.0,17.6614,17.6614,17.5862,17.605,122130.0
2024-04-25 09:50:00,18.73,18.74,18.66,18.68,111337.0,17.605,17.6144,17.5392,17.558,111337.0
2024-04-25 09:55:00,18.68,18.71,18.67,18.68,78018.0,17.558,17.5862,17.5486,17.558,78018.0
2024-04-25 10:00:00,18.69,18.69,18.63,18.64,125192.0,17.5674,17.5674,17.511,17.5204,125192.0
2024-04-25 10:05:00,18.64,18.68,18.63,18.67,110400.0,17.5204,17.558,17.511,17.5486,110400.0
2024-04-25 10:10:00,18.67,18.7,18.65,18.69,172690.0,17.5486,17.5768,17.5298,17.5674,172690.0
2024-04-25 10:15:00,18.68,18.72,18.67,18.71,199577.0,17.558,17.5956,17.5486,17.5862,199577.0
2024-04-25 10:20:00,18.71,18.72,18.67,18.68,209211.0,17.5862,17.5956,17.5486,17.558,209211.0
2024-04-25 10:25:00,18.68,18.7,18.67,18.7,108704.0,17.558,17.5768,17.5486,17.5768,108704.0
2024-04-25 10:30:00,18.7,18.73,18.68,18.73,79678.0,17.5768,17.605,17.558,17.605,79678.0
2024-04-25 10:35:00,18.73,18.74,18.72,18.73,122264.0,17.605,17.6144,17.5956,17.605,122264.0
2024-04-25 10:40:00,18.73,18.74,18.71,18.73,130643.0,17.605,17.6144,17.5862,17.605,130643.0
2024-04-25 10:45:00,18.73,18.76,18.73,18.75,142650.0,17.605,17.6332,17.605,17.6238,142650.0
2024-04-25 10:50:00,18.75,18.76,18.72,18.73,150249.0,17.6238,17.6332,17.5956,17.605,150249.0
2024-04-25 10:55:00,18.74,18.75,18.72,18.73,109390.0,17.6144,17.6238,17.5956,17.605,109390.0
2024-04-25 11:00:00,18.73,18.74,18.71,18.72,108434.0,17.605,17.6144,17.5862,17.5956,108434.0
2024-04-25 11:05:00,18.71,18.74,18.71,18.73,56869.0,17.5862,17.6144,17.5862,17.605,56869.0
2024-04-25 11:10:00,18.73,18.76,18.73,18.76,90192.0,17.605,17.6332,17.605,17.6332,90192.0
2024-04-25 11:15:00,18.75,18.76,18.73,18.76,198156.0,17.6238,17.6332,17.605,17.6332,198156.0
2024-04-25 11:20:00,18.75,18.77,18.74,18.77,55887.0,17.6238,17.6426,17.6144,17.6426,55887.0
2024-04-25 11:25:00,18.77,18.77,18.72,18.73,90009.0,17.6426,17.6426,17.5956,17.605,90009.0
2024-04-25 11:30:00,18.73,18.75,18.72,18.73,78416.0,17.605,17.6238,17.5956,17.605,78416.0
2024-04-25 11:35:00,18.73,18.74,18.71,18.73,106057.0,17.605,17.6144,17.5862,17.605,106057.0
2024-04-25 11:40:00,18.73,18.75,18.72,18.73,110851.0,17.605,17.6238,17.5956,17.605,110851.0
2024-04-25 11:45:00,18.73,18.76,18.72,18.75,79471.0,17.605,17.6332,17.5956,17.6238,79471.0
2024-04-25 11:50:00,18.75,18.77,18.74,18.76,95469.0,17.6238,17.6426,17.6144,17.6332,95469.0
2024-04-25 11:55:00,18.75,18.78,18.75,18.77,105503.0,17.6238,17.652,17.6238,17.6426,105503.0
2024-04-25 12:00:00,18.77,18.78,18.76,18.77,101880.0,17.6426,17.652,17.6332,17.6426,101880.0
2024-04-25 12:05:00,18.77,18.79,18.76,18.79,54837.0,17.6426,17.6614,17.6332,17.6614,54837.0
2024-04-25 12:10:00,18.79,18.79,18.77,18.77,76762.0,17.6614,17.6614,17.6426,17.6426,76762.0
2024-04-25 12:15:00,18.78,18.79,18.76,18.79,76129.0,17.652,17.6614,17.6332,17.6614,76129.0
2024-04-25 12:20:00,18.78,18.8,18.78,18.79,104220.0,17.652,17.6708,17.652,17.6614,104220.0
2024-04-25 12:25:00,18.79,18.81,18.78,18.8,88646.0,17.6614,17.6802,17.652,17.6708,88646.0
2024-04-25 12:30:00,18.8,18.81,18.79,18.8,74221.0,17.6708,17.6802,17.6614,17.6708,74221.0
2024-04-25 12:35:00,18.79,18.82,18.79,18.8,145921.0,17.6614,17.6896,17.6614,17.6708,145921.0
2024-04-25 12:40:00,18.8,18.82,18.79,18.82,100284.0,17.6708,17.6896,17.6614,17.6896,100284.0
2024-04-25 12:45:00,18.82,18.83,18.8,18.8,169321.0,17.6896,17.699,17.6708,17.6708,169321.0
2024-04-25 12:50:00,18.8,18.83,18.8,18.82,127880.0,17.6708,17.699,17.6708,17.6896,127880.0
2024-04-25 12:55:00,18.81,18.82,18.77,18.77,83129.0,17.6802,17.6896,17.6426,17.6426,83129.0
2024-04-25 13:00:00,18.77,18.79,18.76,18.77,111109.0,17.6426,17.6614,17.6332,17.6426,111109.0
2024-04-25 13:05:00,18.77,18.79,18.76,18.77,83529.0,17.6426,17.6614,17.6332,17.6426,83529.0
2024-04-25 13:10:00,18.78,18.79,18.76,18.77,95540.0,17.652,17.6614,17.6332,17.6426,95540.0
2024-04-25 13:15:00,18.77,18.81,18.76,18.8,181021.0,17.6426,17.6802,17.6332,17.6708,181021.0
2024-04-25 13:20:00,18.8,18.82,18.78,18.79,158710.0,17.6708,17.6896,17.652,17.6614,158710.0
2024-04-25 13:25:00,18.79,18.81,18.78,18.8,157018.0,17.6614,17.6802,17.652,17.6708,157018.0
2024-04-25 13:30:00,18.8,18.82,18.8,18.8,81464.0,17.6708,17.6896,17.6708,17.6708,81464.0
2024-04-25 13:35:00,18.8,18.84,18.8,18.84,111405.0,17.6708,17.7084,17.6708,17.7084,111405.0
2024-04-25 13:40:00,18.83,18.84,18.8,18.82,103011.0,17.699,17.7084,17.6708,17.6896,103011.0
2024-04-25 13:45:00,18.82,18.85,18.81,18.85,238760.0,17.6896,17.7178,17.6802,17.7178,238760.0
2024-04-25 13:50:00,18.85,18.85,18.83,18.85,109675.0,17.7178,17.7178,17.699,17.7178,109675.0
2024-04-25 13:55:00,18.85,18.85,18.83,18.84,70578.0,17.7178,17.7178,17.699,17.7084,70578.0
2024-04-25 14:00:00,18.84,18.85,18.82,18.84,116400.0,17.7084,17.7178,17.6896,17.7084,116400.0
2024-04-25 14:05:00,18.84,18.85,18.82,18.84,94304.0,17.7084,17.7178,17.6896,17.7084,94304.0
2024-04-25 14:10:00,18.83,18.85,18.82,18.84,190523.0,17.699,17.7178,17.6896,17.7084,190523.0
2024-04-25 14:15:00,18.84,18.84,18.82,18.83,74661.0,17.7084,17.7084,17.6896,17.699,74661.0
2024-04-25 14:20:00,18.83,18.84,18.81,18.83,115716.0,17.699,17.7084,17.6802,17.699,115716.0
2024-04-25 14:25:00,18.84,18.84,18.8,18.8,140982.0,17.7084,17.7084,17.6708,17.6708,140982.0
2024-04-25 14:30:00,18.8,18.83,18.8,18.8,124714.0,17.6708,17.699,17.6708,17.6708,124714.0
2024-04-25 14:35:00,18.8,18.83,18.8,18.83,133151.0,17.6708,17.699,17.6708,17.699,133151.0
2024-04-25 14:40:00,18.82,18.83,18.8,18.82,296810.0,17.6896,17.699,17.6708,17.6896,296810.0
2024-04-25 14:45:00,18.82,18.84,18.81,18.82,169918.0,17.6896,17.7084,17.6802,17.6896,169918.0
2024-04-25 14:50:00,18.82,18.85,18.82,18.85,151133.0,17.6896,17.7178,17.6896,17.7178,151133.0
2024-04-25 14:55:00,18.85,18.86,18.83,18.83,116182.0,17.7178,17.7272,17.699,17.699,116182.0
2024-04-25 15:00:00,18.84,18.86,18.83,18.86,136316.0,17.7084,17.7272,17.699,17.7272,136316.0
2024-04-25 15:05:00,18.86,18.88,18.83,18.87,256417.0,17.7272,17.746,17.699,17.7366,256417.0
2024-04-25 15:10:00,18.86,18.86,18.84,18.84,133602.0,17.7272,17.7272,17.7084,17.7084,133602.0
2024-04-25 15:15:00,18.84,18.88,18.83,18.87,271710.0,17.7084,17.746,17.699,17.7366,271710.0
2024-04-25 15:20:00,18.87,18.88,18.86,18.87,131554.0,17.7366,17.746,17.7272,17.7366,131554.0
2024-04-25 15:25:00,18.86,18.88,18.86,18.88,167003.0,17.7272,17.746,17.7272,17.746,167003.0
2024-04-25 15:30:00,18.88,18.88,18.86,18.87,158113.0,17.746,17.746,17.7272,17.7366,158113.0
2024-04-25 15:35:00,18.87,18.88,18.85,18.88,199854.0,17.7366,17.746,17.7178,17.746,199854.0
2024-04-25 15:40:00,18.88,18.88,18.83,18.84,556268.0,17.746,17.746,17.699,17.7084,556268.0
2024-04-25 15:45:00,18.84,18.84,18.81,18.82,155742.0,17.7084,17.7084,17.6802,17.6896,155742.0
2024-04-25 15:50:00,18.82,18.85,18.81,18.85,534475.0,17.6896,17.7178,17.6802,17.7178,534475.0
2024-04-25 15:55:00,18.85,18.86,18.79,18.8,1544160.0,17.7178,17.7272,17.6614,17.6708,1544160.0
2024-04-26 09:30:00,18.78,18.78,18.68,18.7,156262.0,17.652,17.652,17.558,17.5768,156262.0
2024-04-26 09:35:00,18.7,18.76,18.67,18.76,105660.0,17.5768,17.6332,17.5486,17.6332,105660.0
2024-04-26 09:40:00,18.76,18.78,18.75,18.77,42953.0,17.6332,17.652,17.6238,17.6426,42953.0
2024-04-26 09:45:00,18.76,18.77,18.71,18.73,94337.0,17.6332,17.6426,17.5862,17.605,94337.0
2024-04-26 09:50:00,18.73,18.73,18.67,18.69,190615.0,17.605,17.605,17.5486,17.5674,190615.0
2024-04-26 09:55:00,18.69,18.7,18.65,18.66,119747.0,17.5674,17.5768,17.5298,17.5392,119747.0
2024-04-26 10:00:00,18.66,18.69,18.65,18.66,222942.0,17.5392,17.5674,17.5298,17.5392,222942.0
2024-04-26 10:05:00,18.67,18.69,18.64,18.65,145227.0,17.5486,17.5674,17.5204,17.5298,145227.0
2024-04-26 10:10:00,18.66,18.67,18.64,18.67,73591.0,17.5392,17.5486,17.5204,17.5486,73591.0
2024-04-26 10:15:00,18.66,18.69,18.64,18.67,59893.0,17.5392,17.5674,17.5204,17.5486,59893.0
2024-04-26 10:20:00,18.66,18.68,18.66,18.68,51629.0,17.5392,17.558,17.5392,17.558,51629.0
2024-04-26 10:25:00,18.68,18.69,18.66,18.69,62270.0,17.558,17.5674,17.5392,17.5674,62270.0
2024-04-26 10:30:00,18.69,18.69,18.67,18.68,34280.0,17.5674,17.5674,17.5486,17.558,34280.0
2024-04-26 10:35:00,18.68,18.69,18.64,18.65,67610.0,17.558,17.5674,17.5204,17.5298,67610.0
2024-04-26 10:40:00,18.65,18.66,18.63,18.64,46330.0,17.5298,17.5392,17.511,17.5204,46330.0
2024-04-26 10:45:00,18.63,18.67,18.63,18.65,148099.0,17.511,17.5486,17.511,17.5298,148099.0
2024-04-26 10:50:00,18.64,18.67,18.63,18.66,158382.0,17.5204,17.5486,17.511,17.5392,158382.0
2024-04-26 10:55:00,18.66,18.67,18.64,18.65,74019.0,17.5392,17.5486,17.5204,17.5298,74019.0
2024-04-26 11:00:00,18.65,18.69,18.64,18.68,152893.0,17.5298,17.5674,17.5204,17.558,152893.0
2024-04-26 11:05:00,18.68,18.69,18.67,18.69,32378.0,17.558,17.5674,17.5486,17.5674,32378.0
2024-04-26 11:10:00,18.69,18.7,18.66,18.68,61168.0,17.5674,17.5768,17.5392,17.558,61168.0
2024-04-26 11:15:00,18.68,18.69,18.66,18.67,57946.0,17.558,17.5674,17.5392,17.5486,57946.0
2024-04-26 11:20:00,18.67,18.7,18.66,18.69,61462.0,17.5486,17.5768,17.5392,17.5674,61462.0
2024-04-26 11:25:00,18.7,18.71,18.68,18.7,65598.0,17.5768,17.5862,17.558,17.5768,65598.0
2024-04-26 11:30:00,18.7,18.71,18.69,18.7,55724.0,17.5768,17.5862,17.5674,17.5768,55724.0
2024-04-26 11:35:00,18.7,18.72,18.69,18.71,75231.0,17.5768,17.5956,17.5674,17.5862,75231.0
2024-04-26 11:40:00,18.71,18.72,18.7,18.71,47389.0,17.5862,17.5956,17.5768,17.5862,47389.0
2024-04-26 11:45:00,18.71,18.71,18.69,18.69,84696.0,17.5862,17.5862,17.5674,17.5674,84696.0
2024-04-26 11:50:00,18.69,18.7,18.68,18.69,56781.0,17.5674,17.5768,17.558,17.5674,56781.0
2024-04-26 11:55:00,18.69,18.7,18.68,18.68,35638.0,17.5674,17.5768,17.558,17.558,35638.0
2024-04-26 12:00:00,18.69,18.7,18.67,18.69,75427.0,17.5674,17.5768,17.5486,17.5674,75427.0
2024-04-26 12:05:00,18.69,18.7,18.68,18.69,44565.0,17.5674,17.5768,17.558,17.5674,44565.0
2024-04-26 12:10:00,18.69,18.71,18.68,18.7,62958.0,17.5674,17.5862,17.558,17.5768,62958.0
2024-04-26 12:15:00,18.69,18.71,18.69,18.71,71280.0,17.5674,17.5862,17.5674,17.5862,71280.0
2024-04-26 12:20:00,18.71,18.72,18.69,18.7,87182.0,17.5862,17.5956,17.5674,17.5768,87182.0
2024-04-26 12:25:00,18.71,18.71,18.68,18.69,68986.0,17.5862,17.5862,17.558,17.5674,68986.0
2024-04-26 12:30:00,18.68,18.7,18.68,18.7,74708.0,17.558,17.5768,17.558,17.5768,74708.0
2024-04-26 12:35:00,18.7,18.7,18.68,18.69,65325.0,17.5768,17.5768,17.558,17.5674,65325.0
2024-04-26 12:40:00,18.69,18.7,18.68,18.69,50143.0,17.5674,17.5768,17.558,17.5674,50143.0
2024-04-26 12:45:00,18.69,18.69,18.67,18.69,76288.0,17.5674,17.5674,17.5486,17.5674,76288.0
2024-04-26 12:50:00,18.69,18.7,18.68,18.7,52695.0,17.5674,17.5768,17.558,17.5768,52695.0
2024-04-26 12:55:00,18.7,18.72,18.69,18.71,82747.0,17.5768,17.5956,17.5674,17.5862,82747.0
2024-04-26 13:00:00,18.71,18.72,18.69,18.71,72360.0,17.5862,17.5956,17.5674,17.5862,72360.0
2024-04-26 13:05:00,18.71,18.71,18.69,18.7,47406.0,17.5862,17.5862,17.5674,17.5768,47406.0
2024-04-26 13:10:00,18.69,18.71,18.69,18.71,55860.0,17.5674,17.5862,17.5674,17.5862,55860.0
2024-04-26 13:15:00,18.71,18.71,18.69,18.7,41870.0,17.5862,17.5862,17.5674,17.5768,41870.0
2024-04-26 13:20:00,18.7,18.71,18.69,18.71,93839.0,17.5768,17.5862,17.5674,17.5862,93839.0
2024-04-26 13:25:00,18.71,18.71,18.67,18.68,72612.0,17.5862,17.5862,17.5486,17.558,72612.0
2024-04-26 13:30:00,18.68,18.69,18.67,18.69,119616.0,17.558,17.5674,17.5486,17.5674,119616.0
2024-04-26 13:35:00,18.69,18.71,18.68,18.7,108413.0,17.5674,17.5862,17.558,17.5768,108413.0
2024-04-26 13:40:00,18.7,18.7,18.68,18.7,80357.0,17.5768,17.5768,17.558,17.5768,80357.0
2024-04-26 13:45:00,18.7,18.71,18.69,18.71,39642.0,17.5768,17.5862,17.5674,17.5862,39642.0
2024-04-26 13:50:00,18.71,18.71,18.7,18.71,106226.0,17.5862,17.5862,17.5768,17.5862,106226.0
2024-04-26 13:55:00,18.71,18.71,18.7,18.71,43317.0,17.5862,17.5862,17.5768,17.5862,43317.0
2024-04-26 14:00:00,18.7,18.72,18.7,18.71,86617.0,17.5768,17.5956,17.5768,17.5862,86617.0
2024-04-26 14:05:00,18.71,18.72,18.71,18.71,53930.0,17.5862,17.5956,17.5862,17.5862,53930.0
2024-04-26 14:10:00,18.71,18.73,18.71,18.71,86221.0,17.5862,17.605,17.5862,17.5862,86221.0
2024-04-26 14:15:00,18.71,18.73,18.7,18.71,83991.0,17.5862,17.605,17.5768,17.5862,83991.0
2024-04-26 14:20:00,18.71,18.71,18.7,18.7,47423.0,17.5862,17.5862,17.5768,17.5768,47423.0
2024-04-26 14:25:00,18.71,18.71,18.7,18.7,44620.0,17.5862,17.5862,17.5768,17.5768,44620.0
2024-04-26 14:30:00,18.7,18.71,18.69,18.71,101236.0,17.5768,17.5862,17.5674,17.5862,101236.0
2024-04-26 14:35:00,18.7,18.72,18.7,18.71,92300.0,17.5768,17.5956,17.5768,17.5862,92300.0
2024-04-26 14:40:00,18.71,18.72,18.71,18.71,35122.0,17.5862,17.5956,17.5862,17.5862,35122.0
2024-04-26 14:45:00,18.71,18.72,18.71,18.71,46157.0,17.5862,17.5956,17.5862,17.5862,46157.0
2024-04-26 14:50:00,18.71,18.72,18.71,18.71,48937.0,17.5862,17.5956,17.5862,17.5862,48937.0
2024-04-26 14:55:00,18.71,18.73,18.71,18.72,153720.0,17.5862,17.605,17.5862,17.5956,153720.0
2024-04-26 15:00:00,18.72,18.73,18.71,18.72,121085.0,17.5956,17.605,17.5862,17.5956,121085.0
2024-04-26 15:05:00,18.72,18.74,18.71,18.73,92706.0,17.5956,17.6144,17.5862,17.605,92706.0
2024-04-26 15:10:00,18.73,18.73,18.72,18.73,79090.0,17.605,17.605,17.5956,17.605,79090.0
2024-04-26 15:15:00,18.73,18.73,18.71,18.71,68933.0,17.605,17.605,17.5862,17.5862,68933.0
2024-04-26 15:20:00,18.72,18.72,18.71,18.71,56337.0,17.5956,17.5956,17.5862,17.5862,56337.0
2024-04-26 15:25:00,18.71,18.72,18.71,18.71,44713.0,17.5862,17.5956,17.5862,17.5862,44713.0
2024-04-26 15:30:00,18.71,18.72,18.68,18.7,179117.0,17.5862,17.5956,17.558,17.5768,179117.0
2024-04-26 15:35:00,18.7,18.71,18.69,18.7,154925.0,17.5768,17.5862,17.5674,17.5768,154925.0
2024-04-26 15:40:00,18.7,18.71,18.69,18.7,127966.0,17.5768,17.5862,17.5674,17.5768,127966.0
2024-04-26 15:45:00,18.7,18.71,18.69,18.71,135824.0,17.5768,17.5862,17.5674,17.5862,135824.0
2024-04-26 15:50:00,18.71,18.72,18.69,18.71,345618.0,17.5862,17.5956,17.5674,17.5862,345618.0
2024-04-26 15:55:00,18.71,18.72,18.67,18.67,590891.0,17.5862,17.5956,17.5486,17.5486,590891.0
2024-04-29 09:30:00,18.4,18.52,18.4,18.47,322265.0,17.5621,17.6766,17.5621,17.6289,322265.0
2024-04-29 09:35:00,18.47,18.52,18.43,18.5,171447.0,17.6289,17.6766,17.5907,17.6576,171447.0
2024-04-29 09:40:00,18.5,18.58,18.49,18.54,129721.0,17.6576,17.7339,17.648,17.6957,129721.0
2024-04-29 09:45:00,18.53,18.55,18.49,18.51,112186.0,17.6862,17.7053,17.648,17.6671,112186.0
2024-04-29 09:50:00,18.51,18.55,18.46,18.51,269472.0,17.6671,17.7053,17.6194,17.6671,269472.0
2024-04-29 09:55:00,18.5,18.51,18.48,18.48,59912.0,17.6576,17.6671,17.6385,17.6385,59912.0
2024-04-29 10:00:00,18.49,18.52,18.48,18.51,81284.0,17.648,17.6766,17.6385,17.6671,81284.0
2024-04-29 10:05:00,18.51,18.53,18.5,18.52,186864.0,17.6671,17.6862,17.6576,17.6766,186864.0
2024-04-29 10:10:00,18.52,18.52,18.5,18.52,55045.0,17.6766,17.6766,17.6576,17.6766,55045.0
2024-04-29 10:15:00,18.51,18.53,18.51,18.52,214166.0,17.6671,17.6862,17.6671,17.6766,214166.0
2024-04-29 10:20:00,18.52,18.54,18.5,18.54,94428.0,17.6766,17.6957,17.6576,17.6957,94428.0
2024-04-29 10:25:00,18.54,18.55,18.53,18.55,94405.0,17.6957,17.7053,17.6862,17.7053,94405.0
2024-04-29 10:30:00,18.55,18.55,18.53,18.53,125836.0,17.7053,17.7053,17.6862,17.6862,125836.0
2024-04-29 10:35:00,18.54,18.54,18.51,18.54,51094.0,17.6957,17.6957,17.6671,17.6957,51094.0
2024-04-29 10:40:00,18.54,18.54,18.5,18.51,92687.0,17.6957,17.6957,17.6576,17.6671,92687.0
2024-04-29 10:45:00,18.51,18.54,18.51,18.53,238899.0,17.6671,17.6957,17.6671,17.6862,238899.0
2024-04-29 10:50:00,18.53,18.54,18.52,18.54,181479.0,17.6862,17.6957,17.6766,17.6957,181479.0
2024-04-29 10:55:00,18.54,18.56,18.53,18.55,175259.0,17.6957,17.7148,17.6862,17.7053,175259.0
2024-04-29 11:00:00,18.54,18.55,18.52,18.55,301420.0,17.6957,17.7053,17.6766,17.7053,301420.0
2024-04-29 11:05:00,18.55,18.57,18.53,18.54,145608.0,17.7053,17.7244,17.6862,17.6957,145608.0
2024-04-29 11:10:00,18.54,18.55,18.53,18.55,101393.0,17.6957,17.7053,17.6862,17.7053,101393.0
2024-04-29 11:15:00,18.55,18.55,18.52,18.52,120020.0,17.7053,17.7053,17.6766,17.6766,120020.0
2024-04-29 11:20:00,18.52,18.53,18.49,18.5,174650.0,17.6766,17.6862,17.648,17.6576,174650.0
2024-04-29 11:25:00,18.49,18.51,18.48,18.51,147014.0,17.648,17.6671,17.6385,17.6671,147014.0
2024-04-29 11:30:00,18.51,18.51,18.49,18.51,98100.0,17.6671,17.6671,17.648,17.6671,98100.0
2024-04-29 11:35:00,18.5,18.52,18.49,18.5,112895.0,17.6576,17.6766,17.648,17.6576,112895.0
2024-04-29 11:40:00,18.5,18.51,18.49,18.51,64717.0,17.6576,17.6671,17.648,17.6671,64717.0
2024-04-29 11:45:00,18.5,18.51,18.49,18.5,53900.0,17.6576,17.6671,17.648,17.6576,53900.0
2024-04-29 11:50:00,18.5,18.51,18.49,18.49,62440.0,17.6576,17.6671,17.648,17.648,62440.0
2024-04-29 11:55:00,18.5,18.51,18.49,18.51,62749.0,17.6576,17.6671,17.648,17.6671,62749.0
2024-04-29 12:00:00,18.5,18.52,18.5,18.52,42053.0,17.6576,17.6766,17.6576,17.6766,42053.0
2024-04-29 12:05:00,18.52,18.55,18.51,18.55,59029.0,17.6766,17.7053,17.6671,17.7053,59029.0
2024-04-29 12:10:00,18.54,18.56,18.54,18.55,63627.0,17.6957,17.7148,17.6957,17.7053,63627.0
2024-04-29 12:15:00,18.55,18.57,18.54,18.57,24281.0,17.7053,17.7244,17.6957,17.7244,24281.0
2024-04-29 12:20:00,18.57,18.58,18.55,18.57,49893.0,17.7244,17.7339,17.7053,17.7244,49893.0
2024-04-29 12:25:00,18.58,18.58,18.56,18.57,56417.0,17.7339,17.7339,17.7148,17.7244,56417.0
2024-04-29 12:30:00,18.57,18.59,18.57,18.59,58648.0,17.7244,17.7435,17.7244,17.7435,58648.0
2024-04-29 12:35:00,18.59,18.6,18.58,18.6,29732.0,17.7435,17.753,17.7339,17.753,29732.0
2024-04-29 12:40:00,18.6,18.6,18.58,18.58,43947.0,17.753,17.753,17.7339,17.7339,43947.0
2024-04-29 12:45:00,18.58,18.58,18.55,18.56,149268.0,17.7339,17.7339,17.7053,17.7148,149268.0
2024-04-29 12:50:00,18.55,18.57,18.55,18.57,34415.0,17.7053,17.7244,17.7053,17.7244,34415.0
2024-04-29 12:55:00,18.57,18.57,18.56,18.57,31483.0,17.7244,17.7244,17.7148,17.7244,31483.0
2024-04-29 13:00:00,18.57,18.58,18.56,18.58,47941.0,17.7244,17.7339,17.7148,17.7339,47941.0
2024-04-29 13:05:00,18.58,18.59,18.57,18.59,49867.0,17.7339,17.7435,17.7244,17.7435,49867.0
2024-04-29 13:10:00,18.59,18.59,18.55,18.57,61288.0,17.7435,17.7435,17.7053,17.7244,61288.0
2024-04-29 13:15:00,18.57,18.59,18.56,18.59,50833.0,17.7244,17.7435,17.7148,17.7435,50833.0
2024-04-29 13:20:00,18.59,18.59,18.57,18.59,62588.0,17.7435,17.7435,17.7244,17.7435,62588.0
2024-04-29 13:25:00,18.59,18.59,18.57,18.59,81773.0,17.7435,17.7435,17.7244,17.7435,81773.0
2024-04-29 13:30:00,18.59,18.59,18.58,18.59,20503.0,17.7435,17.7435,17.7339,17.7435,20503.0
2024-04-29 13:35:00,18.59,18.59,18.58,18.58,24459.0,17.7435,17.7435,17.7339,17.7339,24459.0
2024-04-29 13:40:00,18.59,18.59,18.57,18.57,59179.0,17.7435,17.7435,17.7244,17.7244,59179.0
2024-04-29 13:45:00,18.57,18.58,18.56,18.58,46060.0,17.7244,17.7339,17.7148,17.7339,46060.0
2024-04-29 13:50:00,18.57,18.59,18.57,18.57,47797.0,17.7244,17.7435,17.7244,17.7244,47797.0
2024-04-29 13:55:00,18.57,18.58,18.56,18.57,54906.0,17.7244,17.7339,17.7148,17.7244,54906.0
2024-04-29 14:00:00,18.57,18.58,18.54,18.55,181580.0,17.7244,17.7339,17.6957,17.7053,181580.0
2024-04-29 14:05:00,18.55,18.56,18.54,18.54,59074.0,17.7053,17.7148,17.6957,17.6957,59074.0
2024-04-29 14:10:00,18.54,18.55,18.52,18.53,80533.0,17.6957,17.7053,17.6766,17.6862,80533.0
2024-04-29 14:15:00,18.54,18.55,18.53,18.55,31472.0,17.6957,17.7053,17.6862,17.7053,31472.0
2024-04-29 14:20:00,18.55,18.56,18.54,18.55,34196.0,17.7053,17.7148,17.6957,17.7053,34196.0
2024-04-29 14:25:00,18.55,18.56,18.55,18.56,22742.0,17.7053,17.7148,17.7053,17.7148,22742.0
2024-04-29 14:30:00,18.56,18.56,18.52,18.54,89088.0,17.7148,17.7148,17.6766,17.6957,89088.0
2024-04-29 14:35:00,18.54,18.55,18.53,18.55,69386.0,17.6957,17.7053,17.6862,17.7053,69386.0
2024-04-29 14:40:00,18.55,18.56,18.54,18.55,31748.0,17.7053,17.7148,17.6957,17.7053,31748.0
2024-04-29 14:45:00,18.55,18.56,18.54,18.55,29875.0,17.7053,17.7148,17.6957,17.7053,29875.0
2024-04-29 14:50:00,18.55,18.56,18.54,18.55,37683.0,17.7053,17.7148,17.6957,17.7053,37683.0
2024-04-29 14:55:00,18.55,18.57,18.54,18.55,107092.0,17.7053,17.7244,17.6957,17.7053,107092.0
2024-04-29 15:00:00,18.55,18.56,18.5,18.52,111503.0,17.7053,17.7148,17.6576,17.6766,111503.0
2024-04-29 15:05:00,18.51,18.52,18.51,18.51,37348.0,17.6671,17.6766,17.6671,17.6671,37348.0
2024-04-29 15:10:00,18.52,18.54,18.51,18.54,67615.0,17.6766,17.6957,17.6671,17.6957,67615.0
2024-04-29 15:15:00,18.54,18.54,18.53,18.54,58220.0,17.6957,17.6957,17.6862,17.6957,58220.0
2024-04-29 15:20:00,18.54,18.54,18.52,18.53,132157.0,17.6957,17.6957,17.6766,17.6862,132157.0
2024-04-29 15:25:00,18.54,18.55,18.53,18.55,69379.0,17.6957,17.7053,17.6862,17.7053,69379.0
2024-04-29 15:30:00,18.55,18.55,18.53,18.55,121646.0,17.7053,17.7053,17.6862,17.7053,121646.0
2024-04-29 15:35:00,18.55,18.56,18.54,18.55,116137.0,17.7053,17.7148,17.6957,17.7053,116137.0
2024-04-29 15:40:00,18.55,18.56,18.54,18.55,86404.0,17.7053,17.7148,17.6957,17.7053,86404.0
2024-04-29 15:45:00,18.55,18.56,18.54,18.55,152358.0,17.7053,17.7148,17.6957,17.7053,152358.0
2024-04-29 15:50:00,18.55,18.59,18.54,18.59,233811.0,17.7053,17.7435,17.6957,17.7435,233811.0
2024-04-29 15:55:00,18.59,18.61,18.57,18.6,935780.0,17.7435,17.7626,17.7244,17.753,935780.0
2024-04-30 09:30:00,18.55,18.56,18.4,18.42,242883.0,17.7053,17.7148,17.5621,17.5812,242883.0
2024-04-30 09:35:00,18.41,18.48,18.4,18.43,113983.0,17.5717,17.6385,17.5621,17.5907,113983.0
2024-04-30 09:40:00,18.43,18.45,18.35,18.39,173159.0,17.5907,17.6098,17.5144,17.5526,173159.0
2024-04-30 09:45:00,18.39,18.46,18.39,18.44,182438.0,17.5526,17.6194,17.5526,17.6003,182438.0
2024-04-30 09:50:00,18.44,18.46,18.42,18.43,281057.0,17.6003,17.6194,17.5812,17.5907,281057.0
2024-04-30 09:55:00,18.43,18.43,18.39,18.39,107698.0,17.5907,17.5907,17.5526,17.5526,107698.0
2024-04-30 10:00:00,18.39,18.42,18.36,18.39,144772.0,17.5526,17.5812,17.5239,17.5526,144772.0
2024-04-30 10:05:00,18.39,18.41,18.38,18.39,99064.0,17.5526,17.5717,17.543,17.5526,99064.0
2024-04-30 10:10:00,18.38,18.39,18.35,18.38,65231.0,17.543,17.5526,17.5144,17.543,65231.0
2024-04-30 10:15:00,18.37,18.4,18.37,18.38,37683.0,17.5335,17.5621,17.5335,17.543,37683.0
2024-04-30 10:20:00,18.39,18.42,18.37,18.41,116158.0,17.5526,17.5812,17.5335,17.5717,116158.0
2024-04-30 10:25:00,18.41,18.42,18.4,18.41,36077.0,17.5717,17.5812,17.5621,17.5717,36077.0
2024-04-30 10:30:00,18.41,18.42,18.37,18.38,48391.0,17.5717,17.5812,17.5335,17.543,48391.0
2024-04-30 10:35:00,18.38,18.4,18.36,18.39,42728.0,17.543,17.5621,17.5239,17.5526,42728.0
2024-04-30 10:40:00,18.39,18.47,18.38,18.46,301202.0,17.5526,17.6289,17.543,17.6194,301202.0
2024-04-30 10:45:00,18.46,18.49,18.46,18.48,117939.0,17.6194,17.648,17.6194,17.6385,117939.0
2024-04-30 10:50:00,18.47,18.5,18.46,18.46,117512.0,17.6289,17.6576,17.6194,17.6194,117512.0
2024-04-30 10:55:00,18.47,18.47,18.45,18.46,58309.0,17.6289,17.6289,17.6098,17.6194,58309.0
2024-04-30 11:00:00,18.46,18.47,18.43,18.47,97109.0,17.6194,17.6289,17.5907,17.6289,97109.0
2024-04-30 11:05:00,18.47,18.48,18.45,18.46,68018.0,17.6289,17.6385,17.6098,17.6194,68018.0
2024-04-30 11:10:00,18.46,18.46,18.42,18.43,154761.0,17.6194,17.6194,17.5812,17.5907,154761.0
2024-04-30 11:15:00,18.43,18.44,18.41,18.41,80117.0,17.5907,17.6003,17.5717,17.5717,80117.0
2024-04-30 11:20:00,18.41,18.44,18.41,18.43,35393.0,17.5717,17.6003,17.5717,17.5907,35393.0
2024-04-30 11:25:00,18.44,18.47,18.43,18.46,69112.0,17.6003,17.6289,17.5907,17.6194,69112.0
2024-04-30 11:30:00,18.46,18.47,18.45,18.47,133923.0,17.6194,17.6289,17.6098,17.6289,133923.0
2024-04-30 11:35:00,18.47,18.48,18.46,18.48,65829.0,17.6289,17.6385,17.6194,17.6385,65829.0
2024-04-30 11:40:00,18.48,18.49,18.46,18.49,69703.0,17.6385,17.648,17.6194,17.648,69703.0
2024-04-30 11:45:00,18.48,18.5,18.48,18.49,65473.0,17.6385,17.6576,17.6385,17.648,65473.0
2024-04-30 11:50:00,18.48,18.49,18.48,18.48,25207.0,17.6385,17.648,17.6385,17.6385,25207.0
2024-04-30 11:55:00,18.49,18.52,18.48,18.5,203553.0,17.648,17.6766,17.6385,17.6576,203553.0
2024-04-30 12:00:00,18.5,18.5,18.46,18.48,119026.0,17.6576,17.6576,17.6194,17.6385,119026.0
2024-04-30 12:05:00,18.49,18.51,18.48,18.51,67391.0,17.648,17.6671,17.6385,17.6671,67391.0
2024-04-30 12:10:00,18.51,18.51,18.49,18.5,113278.0,17.6671,17.6671,17.648,17.6576,113278.0
2024-04-30 12:15:00,18.5,18.51,18.49,18.51,41810.0,17.6576,17.6671,17.648,17.6671,41810.0
2024-04-30 12:20:00,18.51,18.51,18.49,18.5,84435.0,17.6671,17.6671,17.648,17.6576,84435.0
2024-04-30 12:25:00,18.5,18.5,18.49,18.5,52957.0,17.6576,17.6576,17.648,17.6576,52957.0
2024-04-30 12:30:00,18.5,18.5,18.45,18.46,103637.0,17.6576,17.6576,17.6098,17.6194,103637.0
2024-04-30 12:35:00,18.46,18.46,18.43,18.44,80454.0,17.6194,17.6194,17.5907,17.6003,80454.0
2024-04-30 12:40:00,18.44,18.45,18.42,18.43,79632.0,17.6003,17.6098,17.5812,17.5907,79632.0
2024-04-30 12:45:00,18.43,18.44,18.42,18.43,91853.0,17.5907,17.6003,17.5812,17.5907,91853.0
2024-04-30 12:50:00,18.43,18.44,18.42,18.43,77126.0,17.5907,17.6003,17.5812,17.5907,77126.0
2024-04-30 12:55:00,18.43,18.43,18.41,18.41,96161.0,17.5907,17.5907,17.5717,17.5717,96161.0
2024-04-30 13:00:00,18.41,18.42,18.38,18.39,145613.0,17.5717,17.5812,17.543,17.5526,145613.0
2024-04-30 13:05:00,18.39,18.39,18.37,18.38,157152.0,17.5526,17.5526,17.5335,17.543,157152.0
2024-04-30 13:10:00,18.38,18.39,18.37,18.39,123111.0,17.543,17.5526,17.5335,17.5526,123111.0
2024-04-30 13:15:00,18.39,18.43,18.38,18.43,88600.0,17.5526,17.5907,17.543,17.5907,88600.0
2024-04-30 13:20:00,18.42,18.43,18.42,18.42,41024.0,17.5812,17.5907,17.5812,17.5812,41024.0
2024-04-30 13:25:00,18.43,18.44,18.4,18.41,97114.0,17.5907,17.6003,17.5621,17.5717,97114.0
2024-04-30 13:30:00,18.41,18.42,18.4,18.41,114399.0,17.5717,17.5812,17.5621,17.5717,114399.0
2024-04-30 13:35:00,18.41,18.42,18.4,18.41,110940.0,17.5717,17.5812,17.5621,17.5717,110940.0
2024-04-30 13:40:00,18.41,18.42,18.39,18.4,176988.0,17.5717,17.5812,17.5526,17.5621,176988.0
2024-04-30 13:45:00,18.4,18.42,18.4,18.41,38131.0,17.5621,17.5812,17.5621,17.5717,38131.0
2024-04-30 13:50:00,18.41,18.43,18.4,18.41,316247.0,17.5717,17.5907,17.5621,17.5717,316247.0
2024-04-30 13:55:00,18.41,18.42,18.39,18.4,126424.0,17.5717,17.5812,17.5526,17.5621,126424.0
2024-04-30 14:00:00,18.41,18.41,18.38,18.39,124845.0,17.5717,17.5717,17.543,17.5526,124845.0
2024-04-30 14:05:00,18.39,18.39,18.37,18.39,64609.0,17.5526,17.5526,17.5335,17.5526,64609.0
2024-04-30 14:10:00,18.38,18.4,18.38,18.39,56540.0,17.543,17.5621,17.543,17.5526,56540.0
2024-04-30 14:15:00,18.39,18.43,18.38,18.41,247892.0,17.5526,17.5907,17.543,17.5717,247892.0
2024-04-30 14:20:00,18.42,18.44,18.41,18.43,116940.0,17.5812,17.6003,17.5717,17.5907,116940.0
2024-04-30 14:25:00,18.43,18.44,18.41,18.41,156231.0,17.5907,17.6003,17.5717,17.5717,156231.0
2024-04-30 14:30:00,18.41,18.43,18.41,18.42,101765.0,17.5717,17.5907,17.5717,17.5812,101765.0
2024-04-30 14:35:00,18.43,18.43,18.41,18.43,69683.0,17.5907,17.5907,17.5717,17.5907,69683.0
2024-04-30 14:40:00,18.42,18.43,18.39,18.39,61123.0,17.5812,17.5907,17.5526,17.5526,61123.0
2024-04-30 14:45:00,18.39,18.4,18.38,18.38,101985.0,17.5526,17.5621,17.543,17.543,101985.0
2024-04-30 14:50:00,18.38,18.38,18.36,18.38,82420.0,17.543,17.543,17.5239,17.543,82420.0
2024-04-30 14:55:00,18.38,18.4,18.37,18.39,213100.0,17.543,17.5621,17.5335,17.5526,213100.0
2024-04-30 15:00:00,18.39,18.42,18.38,18.42,242171.0,17.5526,17.5812,17.543,17.5812,242171.0
2024-04-30 15:05:00,18.42,18.42,18.4,18.41,129705.0,17.5812,17.5812,17.5621,17.5717,129705.0
2024-04-30 15:10:00,18.41,18.43,18.41,18.43,127555.0,17.5717,17.5907,17.5717,17.5907,127555.0
2024-04-30 15:15:00,18.42,18.43,18.4,18.41,111319.0,17.5812,17.5907,17.5621,17.5717,111319.0
2024-04-30 15:20:00,18.41,18.41,18.38,18.38,91336.0,17.5717,17.5717,17.543,17.543,91336.0
2024-04-30 15:25:00,18.39,18.39,18.36,18.38,193328.0,17.5526,17.5526,17.5239,17.543,193328.0
2024-04-30 15:30:00,18.38,18.4,18.36,18.39,651172.0,17.543,17.5621,17.5239,17.5526,651172.0
2024-04-30 15:35:00,18.39,18.4,18.36,18.39,255838.0,17.5526,17.5621,17.5239,17.5526,255838.0
2024-04-30 15:40:00,18.39,18.4,18.37,18.38,201740.0,17.5526,17.5621,17.5335,17.543,201740.0
2024-04-30 15:45:00,18.38,18.4,18.37,18.39,283017.0,17.543,17.5621,17.5335,17.5526,283017.0
2024-04-30 15:50:00,18.39,18.39,18.35,18.36,514140.0,17.5526,17.5526,17.5144,17.5239,514140.0
2024-04-30 15:55:00,18.37,18.38,18.26,18.29,1253192.0,17.5335,17.543,17.4285,17.4571,1253192.0
2024-05-01 09:30:00,18.33,18.41,18.29,18.38,324539.0,17.4953,17.5717,17.4571,17.543,324539.0
2024-05-01 09:35:00,18.38,18.4,18.3,18.31,84153.0,17.543,17.5621,17.4667,17.4762,84153.0
2024-05-01 09:40:00,18.31,18.32,18.25,18.26,138400.0,17.4762,17.4858,17.4189,17.4285,138400.0
2024-05-01 09:45:00,18.26,18.26,18.21,18.26,84430.0,17.4285,17.4285,17.3808,17.4285,84430.0
2024-05-01 09:50:00,18.26,18.27,18.21,18.23,59104.0,17.4285,17.438,17.3808,17.3999,59104.0
2024-05-01 09:55:00,18.23,18.28,18.23,18.27,62560.0,17.3999,17.4476,17.3999,17.438,62560.0
2024-05-01 10:00:00,18.27,18.29,18.24,18.29,76339.0,17.438,17.4571,17.4094,17.4571,76339.0
2024-05-01 10:05:00,18.29,18.33,18.28,18.33,291893.0,17.4571,17.4953,17.4476,17.4953,291893.0
2024-05-01 10:10:00,18.32,18.38,18.29,18.3,227721.0,17.4858,17.543,17.4571,17.4667,227721.0
2024-05-01 10:15:00,18.3,18.3,18.25,18.26,84564.0,17.4667,17.4667,17.4189,17.4285,84564.0
2024-05-01 10:20:00,18.25,18.28,18.25,18.26,237874.0,17.4189,17.4476,17.4189,17.4285,237874.0
2024-05-01 10:25:00,18.26,18.31,18.25,18.3,120759.0,17.4285,17.4762,17.4189,17.4667,120759.0
2024-05-01 10:30:00,18.3,18.31,18.25,18.26,164474.0,17.4667,17.4762,17.4189,17.4285,164474.0
2024-05-01 10:35:00,18.26,18.29,18.24,18.29,71145.0,17.4285,17.4571,17.4094,17.4571,71145.0
2024-05-01 10:40:00,18.29,18.29,18.23,18.28,131986.0,17.4571,17.4571,17.3999,17.4476,131986.0
2024-05-01 10:45:00,18.28,18.29,18.26,18.27,126617.0,17.4476,17.4571,17.4285,17.438,126617.0
2024-05-01 10:50:00,18.27,18.28,18.25,18.25,46996.0,17.438,17.4476,17.4189,17.4189,46996.0
2024-05-01 10:55:00,18.25,18.27,18.24,18.26,78323.0,17.4189,17.438,17.4094,17.4285,78323.0
2024-05-01 11:00:00,18.26,18.27,18.22,18.23,132769.0,17.4285,17.438,17.3903,17.3999,132769.0
2024-05-01 11:05:00,18.24,18.25,18.22,18.23,134854.0,17.4094,17.4189,17.3903,17.3999,134854.0
2024-05-01 11:10:00,18.23,18.24,18.21,18.21,100390.0,17.3999,17.4094,17.3808,17.3808,100390.0
2024-05-01 11:15:00,18.21,18.24,18.21,18.22,130373.0,17.3808,17.4094,17.3808,17.3903,130373.0
2024-05-01 11:20:00,18.21,18.23,18.2,18.2,85045.0,17.3808,17.3999,17.3712,17.3712,85045.0
2024-05-01 11:25:00,18.21,18.22,18.19,18.21,83178.0,17.3808,17.3903,17.3617,17.3808,83178.0
2024-05-01 11:30:00,18.21,18.21,18.16,18.16,71284.0,17.3808,17.3808,17.333,17.333,71284.0
2024-05-01 11:35:00,18.16,18.17,18.15,18.16,105635.0,17.333,17.3426,17.3235,17.333,105635.0
2024-05-01 11:40:00,18.16,18.21,18.15,18.21,163532.0,17.333,17.3808,17.3235,17.3808,163532.0
2024-05-01 11:45:00,18.21,18.23,18.2,18.21,103844.0,17.3808,17.3999,17.3712,17.3808,103844.0
2024-05-01 11:50:00,18.21,18.22,18.2,18.21,107172.0,17.3808,17.3903,17.3712,17.3808,107172.0
2024-05-01 11:55:00,18.21,18.22,18.19,18.21,140872.0,17.3808,17.3903,17.3617,17.3808,140872.0
2024-05-01 12:00:00,18.21,18.22,18.2,18.21,89210.0,17.3808,17.3903,17.3712,17.3808,89210.0
2024-05-01 12:05:00,18.21,18.21,18.19,18.21,81057.0,17.3808,17.3808,17.3617,17.3808,81057.0
2024-05-01 12:10:00,18.21,18.22,18.19,18.2,160070.0,17.3808,17.3903,17.3617,17.3712,160070.0
2024-05-01 12:15:00,18.19,18.2,18.17,18.18,101494.0,17.3617,17.3712,17.3426,17.3521,101494.0
2024-05-01 12:20:00,18.18,18.19,18.16,18.16,122304.0,17.3521,17.3617,17.333,17.333,122304.0
2024-05-01 12:25:00,18.16,18.19,18.16,18.19,141832.0,17.333,17.3617,17.333,17.3617,141832.0
2024-05-01 12:30:00,18.19,18.19,18.16,18.16,70865.0,17.3617,17.3617,17.333,17.333,70865.0
2024-05-01 12:35:00,18.16,18.17,18.15,18.16,115193.0,17.333,17.3426,17.3235,17.333,115193.0
2024-05-01 12:40:00,18.16,18.18,18.16,18.16,63888.0,17.333,17.3521,17.333,17.333,63888.0
2024-05-01 12:45:00,18.16,18.19,18.16,18.19,32681.0,17.333,17.3617,17.333,17.3617,32681.0
2024-05-01 12:50:00,18.19,18.19,18.17,18.19,52678.0,17.3617,17.3617,17.3426,17.3617,52678.0
2024-05-01 12:55:00,18.19,18.19,18.18,18.18,24047.0,17.3617,17.3617,17.3521,17.3521,24047.0
2024-05-01 13:00:00,18.19,18.19,18.18,18.19,21366.0,17.3617,17.3617,17.3521,17.3617,21366.0
2024-05-01 13:05:00,18.19,18.19,18.16,18.16,61452.0,17.3617,17.3617,17.333,17.333,61452.0
2024-05-01 13:10:00,18.16,18.17,18.14,18.14,44893.0,17.333,17.3426,17.314,17.314,44893.0
2024-05-01 13:15:00,18.14,18.16,18.13,18.14,369469.0,17.314,17.333,17.3044,17.314,369469.0
2024-05-01 13:20:00,18.15,18.17,18.15,18.17,68384.0,17.3235,17.3426,17.3235,17.3426,68384.0
2024-05-01 13:25:00,18.16,18.17,18.16,18.17,46364.0,17.333,17.3426,17.333,17.3426,46364.0
2024-05-01 13:30:00,18.16,18.18,18.16,18.18,45771.0,17.333,17.3521,17.333,17.3521,45771.0
2024-05-01 13:35:00,18.18,18.2,18.17,18.2,140964.0,17.3521,17.3712,17.3426,17.3712,140964.0
2024-05-01 13:40:00,18.2,18.21,18.19,18.2,153705.0,17.3712,17.3808,17.3617,17.3712,153705.0
2024-05-01 13:45:00,18.2,18.21,18.19,18.21,25845.0,17.3712,17.3808,17.3617,17.3808,25845.0
2024-05-01 13:50:00,18.21,18.21,18.19,18.19,72341.0,17.3808,17.3808,17.3617,17.3617,72341.0
2024-05-01 13:55:00,18.2,18.21,18.19,18.2,64492.0,17.3712,17.3808,17.3617,17.3712,64492.0
2024-05-01 14:00:00,18.2,18.24,18.18,18.23,228395.0,17.3712,17.4094,17.3521,17.3999,228395.0
2024-05-01 14:05:00,18.23,18.24,18.2,18.2,102923.0,17.3999,17.4094,17.3712,17.3712,102923.0
2024-05-01 14:10:00,18.2,18.21,18.17,18.17,319370.0,17.3712,17.3808,17.3426,17.3426,319370.0
2024-05-01 14:15:00,18.17,18.22,18.17,18.21,136396.0,17.3426,17.3903,17.3426,17.3808,136396.0
2024-05-01 14:20:00,18.21,18.22,18.18,18.2,88222.0,17.3808,17.3903,17.3521,17.3712,88222.0
2024-05-01 14:25:00,18.2,18.24,18.19,18.23,98863.0,17.3712,17.4094,17.3617,17.3999,98863.0
2024-05-01 14:30:00,18.24,18.27,18.2,18.25,443721.0,17.4094,17.438,17.3712,17.4189,443721.0
2024-05-01 14:35:00,18.25,18.28,18.2,18.28,541096.0,17.4189,17.4476,17.3712,17.4476,541096.0
2024-05-01 14:40:00,18.28,18.33,18.26,18.33,182346.0,17.4476,17.4953,17.4285,17.4953,182346.0
2024-05-01 14:45:00,18.34,18.34,18.28,18.32,144977.0,17.5048,17.5048,17.4476,17.4858,144977.0
2024-05-01 14:50:00,18.32,18.35,18.31,18.32,115918.0,17.4858,17.5144,17.4762,17.4858,115918.0
2024-05-01 14:55:00,18.32,18.34,18.3,18.31,154926.0,17.4858,17.5048,17.4667,17.4762,154926.0
2024-05-01 15:00:00,18.31,18.34,18.27,18.27,193275.0,17.4762,17.5048,17.438,17.438,193275.0
2024-05-01 15:05:00,18.28,18.31,18.26,18.28,439701.0,17.4476,17.4762,17.4285,17.4476,439701.0
2024-05-01 15:10:00,18.29,18.29,18.26,18.29,115321.0,17.4571,17.4571,17.4285,17.4571,115321.0
2024-05-01 15:15:00,18.29,18.3,18.26,18.28,200954.0,17.4571,17.4667,17.4285,17.4476,200954.0
2024-05-01 15:20:00,18.27,18.29,18.25,18.28,560175.0,17.438,17.4571,17.4189,17.4476,560175.0
2024-05-01 15:25:00,18.28,18.3,18.26,18.27,141383.0,17.4476,17.4667,17.4285,17.438,141383.0
2024-05-01 15:30:00,18.27,18.3,18.25,18.26,777851.0,17.438,17.4667,17.4189,17.4285,777851.0
2024-05-01 15:35:00,18.26,18.28,18.22,18.23,579244.0,17.4285,17.4476,17.3903,17.3999,579244.0
2024-05-01 15:40:00,18.23,18.27,18.22,18.27,324386.0,17.3999,17.438,17.3903,17.438,324386.0
2024-05-01 15:45:00,18.26,18.28,18.23,18.28,597483.0,17.4285,17.4476,17.3999,17.4476,597483.0
2024-05-01 15:50:00,18.27,18.28,18.25,18.25,848326.0,17.438,17.4476,17.4189,17.4189,848326.0
2024-05-01 15:55:00,18.25,18.27,18.22,18.23,1392313.0,17.4189,17.438,17.3903,17.3999,1392313.0
2024-05-02 09:30:00,18.35,18.4,18.3,18.3,183562.0,17.5144,17.5621,17.4667,17.4667,183562.0
2024-05-02 09:35:00,18.3,18.33,18.25,18.3,124070.0,17.4667,17.4953,17.4189,17.4667,124070.0
2024-05-02 09:40:00,18.3,18.35,18.29,18.32,174559.0,17.4667,17.5144,17.4571,17.4858,174559.0
2024-05-02 09:45:00,18.32,18.34,18.27,18.33,193677.0,17.4858,17.5048,17.438,17.4953,193677.0
2024-05-02 09:50:00,18.32,18.34,18.29,18.3,62251.0,17.4858,17.5048,17.4571,17.4667,62251.0
2024-05-02 09:55:00,18.3,18.31,18.26,18.28,109643.0,17.4667,17.4762,17.4285,17.4476,109643.0
2024-05-02 10:00:00,18.28,18.3,18.21,18.23,153279.0,17.4476,17.4667,17.3808,17.3999,153279.0
2024-05-02 10:05:00,18.23,18.24,18.18,18.19,112537.0,17.3999,17.4094,17.3521,17.3617,112537.0
2024-05-02 10:10:00,18.18,18.24,18.18,18.23,128736.0,17.3521,17.4094,17.3521,17.3999,128736.0
2024-05-02 10:15:00,18.23,18.26,18.23,18.26,185917.0,17.3999,17.4285,17.3999,17.4285,185917.0
2024-05-02 10:20:00,18.26,18.29,18.25,18.28,93789.0,17.4285,17.4571,17.4189,17.4476,93789.0
2024-05-02 10:25:00,18.28,18.28,18.25,18.26,106219.0,17.4476,17.4476,17.4189,17.4285,106219.0
2024-05-02 10:30:00,18.25,18.27,18.24,18.25,99904.0,17.4189,17.438,17.4094,17.4189,99904.0
2024-05-02 10:35:00,18.24,18.27,18.22,18.23,148536.0,17.4094,17.438,17.3903,17.3999,148536.0
2024-05-02 10:40:00,18.23,18.24,18.21,18.22,171740.0,17.3999,17.4094,17.3808,17.3903,171740.0
2024-05-02 10:45:00,18.22,18.27,18.22,18.26,176765.0,17.3903,17.438,17.3903,17.4285,176765.0
2024-05-02 10:50:00,18.25,18.26,18.24,18.25,117101.0,17.4189,17.4285,17.4094,17.4189,117101.0
2024-05-02 10:55:00,18.25,18.29,18.24,18.29,166509.0,17.4189,17.4571,17.4094,17.4571,166509.0
2024-05-02 11:00:00,18.29,18.3,18.28,18.29,108130.0,17.4571,17.4667,17.4476,17.4571,108130.0
2024-05-02 11:05:00,18.29,18.34,18.28,18.34,195308.0,17.4571,17.5048,17.4476,17.5048,195308.0
2024-05-02 11:10:00,18.33,18.34,18.3,18.31,162992.0,17.4953,17.5048,17.4667,17.4762,162992.0
2024-05-02 11:15:00,18.31,18.32,18.3,18.3,57538.0,17.4762,17.4858,17.4667,17.4667,57538.0
2024-05-02 11:20:00,18.31,18.33,18.29,18.3,111086.0,17.4762,17.4953,17.4571,17.4667,111086.0
2024-05-02 11:25:00,18.3,18.3,18.27,18.27,109812.0,17.4667,17.4667,17.438,17.438,109812.0
2024-05-02 11:30:00,18.27,18.28,18.25,18.26,66751.0,17.438,17.4476,17.4189,17.4285,66751.0
2024-05-02 11:35:00,18.27,18.29,18.25,18.28,114802.0,17.438,17.4571,17.4189,17.4476,114802.0
2024-05-02 11:40:00,18.28,18.32,18.27,18.32,447575.0,17.4476,17.4858,17.438,17.4858,447575.0
2024-05-02 11:45:00,18.32,18.32,18.3,18.32,134524.0,17.4858,17.4858,17.4667,17.4858,134524.0
2024-05-02 11:50:00,18.32,18.33,18.31,18.32,123494.0,17.4858,17.4953,17.4762,17.4858,123494.0
2024-05-02 11:55:00,18.32,18.32,18.29,18.3,133739.0,17.4858,17.4858,17.4571,17.4667,133739.0
2024-05-02 12:00:00,18.3,18.32,18.3,18.32,35688.0,17.4667,17.4858,17.4667,17.4858,35688.0
2024-05-02 12:05:00,18.32,18.33,18.31,18.32,54447.0,17.4858,17.4953,17.4762,17.4858,54447.0
2024-05-02 12:10:00,18.31,18.33,18.31,18.32,49524.0,17.4762,17.4953,17.4762,17.4858,49524.0
2024-05-02 12:15:00,18.32,18.35,18.32,18.33,70851.0,17.4858,17.5144,17.4858,17.4953,70851.0
2024-05-02 12:20:00,18.32,18.34,18.32,18.34,47934.0,17.4858,17.5048,17.4858,17.5048,47934.0
2024-05-02 12:25:00,18.34,18.35,18.32,18.35,76597.0,17.5048,17.5144,17.4858,17.5144,76597.0
2024-05-02 12:30:00,18.35,18.35,18.33,18.34,54109.0,17.5144,17.5144,17.4953,17.5048,54109.0
2024-05-02 12:35:00,18.33,18.34,18.32,18.34,86710.0,17.4953,17.5048,17.4858,17.5048,86710.0
2024-05-02 12:40:00,18.34,18.37,18.33,18.37,70953.0,17.5048,17.5335,17.4953,17.5335,70953.0
2024-05-02 12:45:00,18.37,18.37,18.35,18.36,61083.0,17.5335,17.5335,17.5144,17.5239,61083.0
2024-05-02 12:50:00,18.36,18.36,18.35,18.35,51679.0,17.5239,17.5239,17.5144,17.5144,51679.0
2024-05-02 12:55:00,18.35,18.37,18.34,18.37,73433.0,17.5144,17.5335,17.5048,17.5335,73433.0
2024-05-02 13:00:00,18.37,18.38,18.36,18.37,53313.0,17.5335,17.543,17.5239,17.5335,53313.0
2024-05-02 13:05:00,18.37,18.38,18.36,18.37,61328.0,17.5335,17.543,17.5239,17.5335,61328.0
2024-05-02 13:10:00,18.37,18.39,18.36,18.39,116462.0,17.5335,17.5526,17.5239,17.5526,116462.0
2024-05-02 13:15:00,18.39,18.4,18.38,18.39,67649.0,17.5526,17.5621,17.543,17.5526,67649.0
2024-05-02 13:20:00,18.39,18.41,18.38,18.41,57303.0,17.5526,17.5717,17.543,17.5717,57303.0
2024-05-02 13:25:00,18.4,18.43,18.4,18.43,260617.0,17.5621,17.5907,17.5621,17.5907,260617.0
2024-05-02 13:30:00,18.43,18.44,18.41,18.43,76160.0,17.5907,17.6003,17.5717,17.5907,76160.0
2024-05-02 13:35:00,18.43,18.44,18.41,18.44,59322.0,17.5907,17.6003,17.5717,17.6003,59322.0
2024-05-02 13:40:00,18.44,18.45,18.42,18.45,123898.0,17.6003,17.6098,17.5812,17.6098,123898.0
2024-05-02 13:45:00,18.45,18.45,18.43,18.44,97429.0,17.6098,17.6098,17.5907,17.6003,97429.0
2024-05-02 13:50:00,18.44,18.45,18.42,18.43,125223.0,17.6003,17.6098,17.5812,17.5907,125223.0
2024-05-02 13:55:00,18.44,18.45,18.43,18.45,322212.0,17.6003,17.6098,17.5907,17.6098,322212.0
2024-05-02 14:00:00,18.45,18.46,18.44,18.45,55625.0,17.6098,17.6194,17.6003,17.6098,55625.0
2024-05-02 14:05:00,18.45,18.47,18.44,18.45,85030.0,17.6098,17.6289,17.6003,17.6098,85030.0
2024-05-02 14:10:00,18.45,18.45,18.42,18.43,80675.0,17.6098,17.6098,17.5812,17.5907,80675.0
2024-05-02 14:15:00,18.44,18.44,18.42,18.43,72729.0,17.6003,17.6003,17.5812,17.5907,72729.0
2024-05-02 14:20:00,18.43,18.44,18.42,18.44,355510.0,17.5907,17.6003,17.5812,17.6003,355510.0
2024-05-02 14:25:00,18.44,18.47,18.43,18.46,58118.0,17.6003,17.6289,17.5907,17.6194,58118.0
2024-05-02 14:30:00,18.46,18.49,18.45,18.48,375354.0,17.6194,17.648,17.6098,17.6385,375354.0
2024-05-02 14:35:00,18.48,18.52,18.48,18.52,148411.0,17.6385,17.6766,17.6385,17.6766,148411.0
2024-05-02 14:40:00,18.52,18.54,18.5,18.54,96749.0,17.6766,17.6957,17.6576,17.6957,96749.0
2024-05-02 14:45:00,18.54,18.57,18.53,18.56,287381.0,17.6957,17.7244,17.6862,17.7148,287381.0
2024-05-02 14:50:00,18.57,18.57,18.55,18.55,115711.0,17.7244,17.7244,17.7053,17.7053,115711.0
2024-05-02 14:55:00,18.56,18.58,18.55,18.57,102160.0,17.7148,17.7339,17.7053,17.7244,102160.0
2024-05-02 15:00:00,18.57,18.58,18.54,18.55,136373.0,17.7244,17.7339,17.6957,17.7053,136373.0
2024-05-02 15:05:00,18.55,18.56,18.54,18.55,97999.0,17.7053,17.7148,17.6957,17.7053,97999.0
2024-05-02 15:10:00,18.55,18.57,18.53,18.54,142325.0,17.7053,17.7244,17.6862,17.6957,142325.0
2024-05-02 15:15:00,18.54,18.55,18.52,18.54,107988.0,17.6957,17.7053,17.6766,17.6957,107988.0
2024-05-02 15:20:00,18.54,18.54,18.52,18.53,75767.0,17.6957,17.6957,17.6766,17.6862,75767.0
2024-05-02 15:25:00,18.53,18.54,18.52,18.53,220691.0,17.6862,17.6957,17.6766,17.6862,220691.0
2024-05-02 15:30:00,18.53,18.53,18.51,18.52,360166.0,17.6862,17.6862,17.6671,17.6766,360166.0
2024-05-02 15:35:00,18.51,18.52,18.49,18.51,282697.0,17.6671,17.6766,17.648,17.6671,282697.0
2024-05-02 15:40:00,18.52,18.52,18.47,18.48,482183.0,17.6766,17.6766,17.6289,17.6385,482183.0
2024-05-02 15:45:00,18.48,18.49,18.46,18.48,441522.0,17.6385,17.648,17.6194,17.6385,441522.0
2024-05-02 15:50:00,18.48,18.49,18.47,18.48,707092.0,17.6385,17.648,17.6289,17.6385,707092.0
2024-05-02 15:55:00,18.48,18.49,18.45,18.46,839091.0,17.6385,17.648,17.6098,17.6194,839091.0
2024-05-03 09:30:00,18.53,18.57,18.44,18.45,177364.0,17.6862,17.7244,17.6003,17.6098,177364.0
2024-05-03 09:35:00,18.44,18.5,18.42,18.5,77595.0,17.6003,17.6576,17.5812,17.6576,77595.0
2024-05-03 09:40:00,18.5,18.54,18.49,18.53,46387.0,17.6576,17.6957,17.648,17.6862,46387.0
2024-05-03 09:45:00,18.53,18.53,18.47,18.5,139806.0,17.6862,17.6862,17.6289,17.6576,139806.0
2024-05-03 09:50:00,18.49,18.51,18.48,18.51,58488.0,17.648,17.6671,17.6385,17.6671,58488.0
2024-05-03 09:55:00,18.51,18.53,18.5,18.53,67200.0,17.6671,17.6862,17.6576,17.6862,67200.0
2024-05-03 10:00:00,18.53,18.56,18.44,18.44,127697.0,17.6862,17.7148,17.6003,17.6003,127697.0
2024-05-03 10:05:00,18.44,18.47,18.43,18.46,72374.0,17.6003,17.6289,17.5907,17.6194,72374.0
2024-05-03 10:10:00,18.46,18.47,18.42,18.42,85292.0,17.6194,17.6289,17.5812,17.5812,85292.0
2024-05-03 10:15:00,18.42,18.44,18.41,18.42,64942.0,17.5812,17.6003,17.5717,17.5812,64942.0
2024-05-03 10:20:00,18.43,18.43,18.38,18.39,84862.0,17.5907,17.5907,17.543,17.5526,84862.0
2024-05-03 10:25:00,18.4,18.42,18.39,18.41,129363.0,17.5621,17.5812,17.5526,17.5717,129363.0
2024-05-03 10:30:00,18.41,18.44,18.4,18.41,490026.0,17.5717,17.6003,17.5621,17.5717,490026.0
2024-05-03 10:35:00,18.41,18.42,18.38,18.41,133410.0,17.5717,17.5812,17.543,17.5717,133410.0
2024-05-03 10:40:00,18.41,18.41,18.39,18.4,295398.0,17.5717,17.5717,17.5526,17.5621,295398.0
2024-05-03 10:45:00,18.41,18.42,18.39,18.41,281537.0,17.5717,17.5812,17.5526,17.5717,281537.0
2024-05-03 10:50:00,18.41,18.42,18.39,18.39,209126.0,17.5717,17.5812,17.5526,17.5526,209126.0
2024-05-03 10:55:00,18.39,18.44,18.39,18.39,150071.0,17.5526,17.6003,17.5526,17.5526,150071.0
2024-05-03 11:00:00,18.39,18.42,18.39,18.41,261749.0,17.5526,17.5812,17.5526,17.5717,261749.0
2024-05-03 11:05:00,18.4,18.43,18.4,18.41,179054.0,17.5621,17.5907,17.5621,17.5717,179054.0
2024-05-03 11:10:00,18.42,18.45,18.42,18.43,331709.0,17.5812,17.6098,17.5812,17.5907,331709.0
2024-05-03 11:15:00,18.44,18.47,18.43,18.44,136486.0,17.6003,17.6289,17.5907,17.6003,136486.0
2024-05-03 11:20:00,18.45,18.46,18.44,18.46,125500.0,17.6098,17.6194,17.6003,17.6194,125500.0
2024-05-03 11:25:00,18.46,18.47,18.45,18.46,84052.0,17.6194,17.6289,17.6098,17.6194,84052.0
2024-05-03 11:30:00,18.47,18.49,18.46,18.47,75062.0,17.6289,17.648,17.6194,17.6289,75062.0
2024-05-03 11:35:00,18.48,18.5,18.47,18.5,137191.0,17.6385,17.6576,17.6289,17.6576,137191.0
2024-05-03 11:40:00,18.5,18.51,18.49,18.49,82771.0,17.6576,17.6671,17.648,17.648,82771.0
2024-05-03 11:45:00,18.5,18.51,18.48,18.5,100326.0,17.6576,17.6671,17.6385,17.6576,100326.0
2024-05-03 11:50:00,18.5,18.52,18.49,18.5,101595.0,17.6576,17.6766,17.648,17.6576,101595.0
2024-05-03 11:55:00,18.5,18.51,18.48,18.49,56341.0,17.6576,17.6671,17.6385,17.648,56341.0
2024-05-03 12:00:00,18.5,18.5,18.49,18.5,22059.0,17.6576,17.6576,17.648,17.6576,22059.0
2024-05-03 12:05:00,18.5,18.51,18.49,18.51,46221.0,17.6576,17.6671,17.648,17.6671,46221.0
2024-05-03 12:10:00,18.51,18.51,18.46,18.46,143721.0,17.6671,17.6671,17.6194,17.6194,143721.0
2024-05-03 12:15:00,18.47,18.48,18.45,18.46,50689.0,17.6289,17.6385,17.6098,17.6194,50689.0
2024-05-03 12:20:00,18.45,18.47,18.45,18.46,49274.0,17.6098,17.6289,17.6098,17.6194,49274.0
2024-05-03 12:25:00,18.46,18.5,18.46,18.48,73698.0,17.6194,17.6576,17.6194,17.6385,73698.0
2024-05-03 12:30:00,18.49,18.5,18.46,18.47,54267.0,17.648,17.6576,17.6194,17.6289,54267.0
2024-05-03 12:35:00,18.47,18.49,18.47,18.48,107265.0,17.6289,17.648,17.6289,17.6385,107265.0
2024-05-03 12:40:00,18.48,18.49,18.48,18.48,18772.0,17.6385,17.648,17.6385,17.6385,18772.0
2024-05-03 12:45:00,18.48,18.49,18.48,18.48,25430.0,17.6385,17.648,17.6385,17.6385,25430.0
2024-05-03 12:50:00,18.49,18.49,18.48,18.48,44297.0,17.648,17.648,17.6385,17.6385,44297.0
2024-05-03 12:55:00,18.49,18.49,18.46,18.47,59050.0,17.648,17.648,17.6194,17.6289,59050.0
2024-05-03 13:00:00,18.48,18.48,18.46,18.46,72130.0,17.6385,17.6385,17.6194,17.6194,72130.0
2024-05-03 13:05:00,18.46,18.47,18.44,18.46,125033.0,17.6194,17.6289,17.6003,17.6194,125033.0
2024-05-03 13:10:00,18.46,18.47,18.44,18.46,84485.0,17.6194,17.6289,17.6003,17.6194,84485.0
2024-05-03 13:15:00,18.46,18.47,18.44,18.46,113749.0,17.6194,17.6289,17.6003,17.6194,113749.0
2024-05-03 13:20:00,18.46,18.48,18.43,18.46,553256.0,17.6194,17.6385,17.5907,17.6194,553256.0
2024-05-03 13:25:00,18.46,18.47,18.44,18.46,119752.0,17.6194,17.6289,17.6003,17.6194,119752.0
2024-05-03 13:30:00,18.45,18.48,18.45,18.46,99170.0,17.6098,17.6385,17.6098,17.6194,99170.0
2024-05-03 13:35:00,18.47,18.5,18.45,18.49,384612.0,17.6289,17.6576,17.6098,17.648,384612.0
2024-05-03 13:40:00,18.48,18.49,18.48,18.48,31445.0,17.6385,17.648,17.6385,17.6385,31445.0
2024-05-03 13:45:00,18.48,18.5,18.48,18.5,44523.0,17.6385,17.6576,17.6385,17.6576,44523.0
2024-05-03 13:50:00,18.5,18.51,18.49,18.51,45254.0,17.6576,17.6671,17.648,17.6671,45254.0
2024-05-03 13:55:00,18.51,18.52,18.49,18.51,329657.0,17.6671,17.6766,17.648,17.6671,329657.0
2024-05-03 14:00:00,18.51,18.51,18.5,18.51,21835.0,17.6671,17.6671,17.6576,17.6671,21835.0
2024-05-03 14:05:00,18.51,18.52,18.49,18.5,89751.0,17.6671,17.6766,17.648,17.6576,89751.0
2024-05-03 14:10:00,18.5,18.5,18.49,18.49,19915.0,17.6576,17.6576,17.648,17.648,19915.0
2024-05-03 14:15:00,18.5,18.51,18.49,18.51,132242.0,17.6576,17.6671,17.648,17.6671,132242.0
2024-05-03 14:20:00,18.51,18.51,18.5,18.51,16241.0,17.6671,17.6671,17.6576,17.6671,16241.0
2024-05-03 14:25:00,18.51,18.51,18.49,18.5,110963.0,17.6671,17.6671,17.648,17.6576,110963.0
2024-05-03 14:30:00,18.5,18.51,18.48,18.5,62213.0,17.6576,17.6671,17.6385,17.6576,62213.0
2024-05-03 14:35:00,18.5,18.5,18.48,18.48,50916.0,17.6576,17.6576,17.6385,17.6385,50916.0
2024-05-03 14:40:00,18.48,18.5,18.48,18.49,42748.0,17.6385,17.6576,17.6385,17.648,42748.0
2024-05-03 14:45:00,18.49,18.5,18.48,18.48,91221.0,17.648,17.6576,17.6385,17.6385,91221.0
2024-05-03 14:50:00,18.48,18.49,18.47,18.48,56219.0,17.6385,17.648,17.6289,17.6385,56219.0
2024-05-03 14:55:00,18.48,18.5,18.48,18.49,81984.0,17.6385,17.6576,17.6385,17.648,81984.0
2024-05-03 15:00:00,18.5,18.51,18.49,18.51,76638.0,17.6576,17.6671,17.648,17.6671,76638.0
2024-05-03 15:05:00,18.51,18.53,18.5,18.52,119595.0,17.6671,17.6862,17.6576,17.6766,119595.0
2024-05-03 15:10:00,18.52,18.52,18.51,18.52,26661.0,17.6766,17.6766,17.6671,17.6766,26661.0
2024-05-03 15:15:00,18.52,18.53,18.51,18.53,115024.0,17.6766,17.6862,17.6671,17.6862,115024.0
2024-05-03 15:20:00,18.53,18.54,18.52,18.54,161167.0,17.6862,17.6957,17.6766,17.6957,161167.0
2024-05-03 15:25:00,18.53,18.55,18.53,18.55,41726.0,17.6862,17.7053,17.6862,17.7053,41726.0
2024-05-03 15:30:00,18.55,18.55,18.53,18.54,73257.0,17.7053,17.7053,17.6862,17.6957,73257.0
2024-05-03 15:35:00,18.54,18.56,18.53,18.56,124855.0,17.6957,17.7148,17.6862,17.7148,124855.0
2024-05-03 15:40:00,18.56,18.56,18.55,18.55,127494.0,17.7148,17.7148,17.7053,17.7053,127494.0
2024-05-03 15:45:00,18.55,18.56,18.55,18.55,178173.0,17.7053,17.7148,17.7053,17.7053,178173.0
2024-05-03 15:50:00,18.55,18.57,18.55,18.56,279730.0,17.7053,17.7244,17.7053,17.7148,279730.0
2024-05-03 15:55:00,18.57,18.58,18.55,18.57,938688.0,17.7244,17.7339,17.7053,17.7244,938688.0
2024-05-06 09:30:00,18.6,18.69,18.53,18.67,260202.0,17.753,17.8389,17.6862,17.8198,260202.0
2024-05-06 09:35:00,18.66,18.7,18.61,18.69,182294.0,17.8103,17.8485,17.7626,17.8389,182294.0
2024-05-06 09:40:00,18.69,18.74,18.67,18.71,148775.0,17.8389,17.8866,17.8198,17.858,148775.0
2024-05-06 09:45:00,18.72,18.74,18.7,18.71,102305.0,17.8675,17.8866,17.8485,17.858,102305.0
2024-05-06 09:50:00,18.71,18.72,18.69,18.71,107225.0,17.858,17.8675,17.8389,17.858,107225.0
2024-05-06 09:55:00,18.71,18.73,18.7,18.71,100436.0,17.858,17.8771,17.8485,17.858,100436.0
2024-05-06 10:00:00,18.71,18.74,18.7,18.74,136661.0,17.858,17.8866,17.8485,17.8866,136661.0
2024-05-06 10:05:00,18.74,18.77,18.73,18.76,248320.0,17.8866,17.9153,17.8771,17.9057,248320.0
2024-05-06 10:10:00,18.76,18.77,18.73,18.75,211891.0,17.9057,17.9153,17.8771,17.8962,211891.0
2024-05-06 10:15:00,18.75,18.77,18.74,18.75,193133.0,17.8962,17.9153,17.8866,17.8962,193133.0
2024-05-06 10:20:00,18.76,18.76,18.74,18.75,168309.0,17.9057,17.9057,17.8866,17.8962,168309.0
2024-05-06 10:25:00,18.76,18.76,18.72,18.72,162005.0,17.9057,17.9057,17.8675,17.8675,162005.0
2024-05-06 10:30:00,18.73,18.73,18.7,18.72,101144.0,17.8771,17.8771,17.8485,17.8675,101144.0
2024-05-06 10:35:00,18.71,18.73,18.71,18.72,107152.0,17.858,17.8771,17.858,17.8675,107152.0
2024-05-06 10:40:00,18.72,18.72,18.68,18.7,102908.0,17.8675,17.8675,17.8294,17.8485,102908.0
2024-05-06 10:45:00,18.7,18.71,18.69,18.7,55352.0,17.8485,17.858,17.8389,17.8485,55352.0
2024-05-06 10:50:00,18.71,18.71,18.67,18.67,69577.0,17.858,17.858,17.8198,17.8198,69577.0
2024-05-06 10:55:00,18.67,18.68,18.66,18.66,130535.0,17.8198,17.8294,17.8103,17.8103,130535.0
2024-05-06 11:00:00,18.66,18.67,18.64,18.64,122510.0,17.8103,17.8198,17.7912,17.7912,122510.0
2024-05-06 11:05:00,18.64,18.65,18.63,18.63,105520.0,17.7912,17.8007,17.7816,17.7816,105520.0
2024-05-06 11:10:00,18.63,18.65,18.63,18.63,82860.0,17.7816,17.8007,17.7816,17.7816,82860.0
2024-05-06 11:15:00,18.63,18.64,18.63,18.63,111126.0,17.7816,17.7912,17.7816,17.7816,111126.0
2024-05-06 11:20:00,18.63,18.64,18.61,18.61,112661.0,17.7816,17.7912,17.7626,17.7626,112661.0
2024-05-06 11:25:00,18.61,18.62,18.58,18.6,346365.0,17.7626,17.7721,17.7339,17.753,346365.0
2024-05-06 11:30:00,18.59,18.63,18.59,18.62,226365.0,17.7435,17.7816,17.7435,17.7721,226365.0
2024-05-06 11:35:00,18.62,18.63,18.59,18.59,86525.0,17.7721,17.7816,17.7435,17.7435,86525.0
2024-05-06 11:40:00,18.6,18.6,18.58,18.59,65723.0,17.753,17.753,17.7339,17.7435,65723.0
2024-05-06 11:45:00,18.59,18.62,18.59,18.61,103015.0,17.7435,17.7721,17.7435,17.7626,103015.0
2024-05-06 11:50:00,18.62,18.62,18.6,18.62,77432.0,17.7721,17.7721,17.753,17.7721,77432.0
2024-05-06 11:55:00,18.61,18.62,18.61,18.61,65483.0,17.7626,17.7721,17.7626,17.7626,65483.0
2024-05-06 12:00:00,18.62,18.62,18.61,18.62,67902.0,17.7721,17.7721,17.7626,17.7721,67902.0
2024-05-06 12:05:00,18.61,18.62,18.61,18.62,35067.0,17.7626,17.7721,17.7626,17.7721,35067.0
2024-05-06 12:10:00,18.62,18.62,18.61,18.61,40021.0,17.7721,17.7721,17.7626,17.7626,40021.0
2024-05-06 12:15:00,18.61,18.62,18.61,18.61,34525.0,17.7626,17.7721,17.7626,17.7626,34525.0
2024-05-06 12:20:00,18.61,18.62,18.61,18.61,33064.0,17.7626,17.7721,17.7626,17.7626,33064.0
2024-05-06 12:25:00,18.61,18.62,18.6,18.6,40348.0,17.7626,17.7721,17.753,17.753,40348.0
2024-05-06 12:30:00,18.6,18.61,18.55,18.55,153007.0,17.753,17.7626,17.7053,17.7053,153007.0
2024-05-06 12:35:00,18.55,18.58,18.54,18.55,202898.0,17.7053,17.7339,17.6957,17.7053,202898.0
2024-05-06 12:40:00,18.55,18.57,18.51,18.51,101781.0,17.7053,17.7244,17.6671,17.6671,101781.0
2024-05-06 12:45:00,18.51,18.54,18.49,18.53,185352.0,17.6671,17.6957,17.648,17.6862,185352.0
2024-05-06 12:50:00,18.53,18.54,18.52,18.53,57826.0,17.6862,17.6957,17.6766,17.6862,57826.0
2024-05-06 12:55:00,18.53,18.56,18.53,18.55,98392.0,17.6862,17.7148,17.6862,17.7053,98392.0
2024-05-06 13:00:00,18.55,18.56,18.54,18.54,47860.0,17.7053,17.7148,17.6957,17.6957,47860.0
2024-05-06 13:05:00,18.54,18.55,18.54,18.54,56937.0,17.6957,17.7053,17.6957,17.6957,56937.0
2024-05-06 13:10:00,18.54,18.55,18.53,18.54,111743.0,17.6957,17.7053,17.6862,17.6957,111743.0
2024-05-06 13:15:00,18.54,18.55,18.53,18.54,117809.0,17.6957,17.7053,17.6862,17.6957,117809.0
2024-05-06 13:20:00,18.54,18.54,18.51,18.53,227748.0,17.6957,17.6957,17.6671,17.6862,227748.0
2024-05-06 13:25:00,18.53,18.53,18.52,18.52,56014.0,17.6862,17.6862,17.6766,17.6766,56014.0
2024-05-06 13:30:00,18.52,18.53,18.51,18.52,60530.0,17.6766,17.6862,17.6671,17.6766,60530.0
2024-05-06 13:35:00,18.52,18.52,18.51,18.51,25350.0,17.6766,17.6766,17.6671,17.6671,25350.0
2024-05-06 13:40:00,18.52,18.52,18.49,18.5,114219.0,17.6766,17.6766,17.648,17.6576,114219.0
2024-05-06 13:45:00,18.51,18.51,18.49,18.5,18609.0,17.6671,17.6671,17.648,17.6576,18609.0
2024-05-06 13:50:00,18.5,18.51,18.49,18.5,35035.0,17.6576,17.6671,17.648,17.6576,35035.0
2024-05-06 13:55:00,18.5,18.51,18.49,18.5,52876.0,17.6576,17.6671,17.648,17.6576,52876.0
2024-05-06 14:00:00,18.5,18.52,18.49,18.52,55634.0,17.6576,17.6766,17.648,17.6766,55634.0
2024-05-06 14:05:00,18.52,18.52,18.51,18.51,30693.0,17.6766,17.6766,17.6671,17.6671,30693.0
2024-05-06 14:10:00,18.52,18.53,18.51,18.52,93578.0,17.6766,17.6862,17.6671,17.6766,93578.0
2024-05-06 14:15:00,18.53,18.54,18.52,18.54,75199.0,17.6862,17.6957,17.6766,17.6957,75199.0
2024-05-06 14:20:00,18.54,18.54,18.52,18.54,60392.0,17.6957,17.6957,17.6766,17.6957,60392.0
2024-05-06 14:25:00,18.54,18.55,18.53,18.55,31571.0,17.6957,17.7053,17.6862,17.7053,31571.0
2024-05-06 14:30:00,18.55,18.57,18.54,18.57,91715.0,17.7053,17.7244,17.6957,17.7244,91715.0
2024-05-06 14:35:00,18.56,18.58,18.55,18.56,297275.0,17.7148,17.7339,17.7053,17.7148,297275.0
2024-05-06 14:40:00,18.56,18.57,18.56,18.57,23417.0,17.7148,17.7244,17.7148,17.7244,23417.0
2024-05-06 14:45:00,18.56,18.57,18.56,18.57,39582.0,17.7148,17.7244,17.7148,17.7244,39582.0
2024-05-06 14:50:00,18.57,18.58,18.56,18.58,65213.0,17.7244,17.7339,17.7148,17.7339,65213.0
2024-05-06 14:55:00,18.57,18.58,18.57,18.57,55220.0,17.7244,17.7339,17.7244,17.7244,55220.0
2024-05-06 15:00:00,18.57,18.58,18.57,18.57,47995.0,17.7244,17.7339,17.7244,17.7244,47995.0
2024-05-06 15:05:00,18.57,18.58,18.56,18.56,96901.0,17.7244,17.7339,17.7148,17.7148,96901.0
2024-05-06 15:10:00,18.56,18.57,18.56,18.56,44361.0,17.7148,17.7244,17.7148,17.7148,44361.0
2024-05-06 15:15:00,18.56,18.57,18.54,18.57,301734.0,17.7148,17.7244,17.6957,17.7244,301734.0
2024-05-06 15:20:00,18.57,18.58,18.56,18.57,295082.0,17.7244,17.7339,17.7148,17.7244,295082.0
2024-05-06 15:25:00,18.57,18.58,18.56,18.57,121115.0,17.7244,17.7339,17.7148,17.7244,121115.0
2024-05-06 15:30:00,18.57,18.59,18.57,18.57,122566.0,17.7244,17.7435,17.7244,17.7244,122566.0
2024-05-06 15:35:00,18.57,18.58,18.56,18.57,180028.0,17.7244,17.7339,17.7148,17.7244,180028.0
2024-05-06 15:40:00,18.57,18.58,18.57,18.57,48737.0,17.7244,17.7339,17.7244,17.7244,48737.0
2024-05-06 15:45:00,18.57,18.59,18.57,18.57,331776.0,17.7244,17.7435,17.7244,17.7244,331776.0
2024-05-06 15:50:00,18.57,18.58,18.57,18.57,384582.0,17.7244,17.7339,17.7244,17.7244,384582.0
2024-05-06 15:55:00,18.58,18.61,18.57,18.61,864641.0,17.7339,17.7626,17.7244,17.7626,864641.0
2024-05-07 09:30:00,18.7,18.82,18.67,18.8,423620.0,17.8485,17.963,17.8198,17.9439,423620.0
2024-05-07 09:35:00,18.8,18.84,18.78,18.84,187452.0,17.9439,17.9821,17.9248,17.9821,187452.0
2024-05-07 09:40:00,18.84,18.88,18.83,18.84,223966.0,17.9821,18.0203,17.9725,17.9821,223966.0
2024-05-07 09:45:00,18.84,18.87,18.83,18.85,157475.0,17.9821,18.0107,17.9725,17.9916,157475.0
2024-05-07 09:50:00,18.86,18.9,18.85,18.89,214600.0,18.0012,18.0393,17.9916,18.0298,214600.0
2024-05-07 09:55:00,18.89,18.9,18.86,18.88,306965.0,18.0298,18.0393,18.0012,18.0203,306965.0
2024-05-07 10:00:00,18.88,18.88,18.82,18.85,204944.0,18.0203,18.0203,17.963,17.9916,204944.0
2024-05-07 10:05:00,18.85,18.87,18.84,18.84,152661.0,17.9916,18.0107,17.9821,17.9821,152661.0
2024-05-07 10:10:00,18.84,18.86,18.81,18.82,161406.0,17.9821,18.0012,17.9534,17.963,161406.0
2024-05-07 10:15:00,18.82,18.83,18.8,18.8,84611.0,17.963,17.9725,17.9439,17.9439,84611.0
2024-05-07 10:20:00,18.8,18.81,18.77,18.8,68535.0,17.9439,17.9534,17.9153,17.9439,68535.0
2024-05-07 10:25:00,18.8,18.82,18.79,18.8,104918.0,17.9439,17.963,17.9344,17.9439,104918.0
2024-05-07 10:30:00,18.8,18.82,18.79,18.81,95818.0,17.9439,17.963,17.9344,17.9534,95818.0
2024-05-07 10:35:00,18.8,18.81,18.79,18.79,95654.0,17.9439,17.9534,17.9344,17.9344,95654.0
2024-05-07 10:40:00,18.8,18.81,18.79,18.8,83874.0,17.9439,17.9534,17.9344,17.9439,83874.0
2024-05-07 10:45:00,18.81,18.82,18.8,18.8,164196.0,17.9534,17.963,17.9439,17.9439,164196.0
2024-05-07 10:50:00,18.8,18.83,18.8,18.82,148607.0,17.9439,17.9725,17.9439,17.963,148607.0
2024-05-07 10:55:00,18.82,18.83,18.8,18.83,152183.0,17.963,17.9725,17.9439,17.9725,152183.0
2024-05-07 11:00:00,18.82,18.84,18.81,18.82,162643.0,17.963,17.9821,17.9534,17.963,162643.0
2024-05-07 11:05:00,18.82,18.83,18.8,18.8,107070.0,17.963,17.9725,17.9439,17.9439,107070.0
2024-05-07 11:10:00,18.8,18.81,18.79,18.79,54638.0,17.9439,17.9534,17.9344,17.9344,54638.0
2024-05-07 11:15:00,18.8,18.81,18.78,18.79,72725.0,17.9439,17.9534,17.9248,17.9344,72725.0
2024-05-07 11:20:00,18.79,18.8,18.78,18.79,54667.0,17.9344,17.9439,17.9248,17.9344,54667.0
2024-05-07 11:25:00,18.79,18.8,18.78,18.8,127146.0,17.9344,17.9439,17.9248,17.9439,127146.0
2024-05-07 11:30:00,18.8,18.8,18.76,18.77,79061.0,17.9439,17.9439,17.9057,17.9153,79061.0
2024-05-07 11:35:00,18.77,18.78,18.75,18.76,75161.0,17.9153,17.9248,17.8962,17.9057,75161.0
2024-05-07 11:40:00,18.76,18.76,18.74,18.75,149541.0,17.9057,17.9057,17.8866,17.8962,149541.0
2024-05-07 11:45:00,18.76,18.76,18.75,18.76,90140.0,17.9057,17.9057,17.8962,17.9057,90140.0
2024-05-07 11:50:00,18.76,18.76,18.74,18.75,67349.0,17.9057,17.9057,17.8866,17.8962,67349.0
2024-05-07 11:55:00,18.74,18.75,18.74,18.75,44061.0,17.8866,17.8962,17.8866,17.8962,44061.0
2024-05-07 12:00:00,18.75,18.76,18.74,18.76,55250.0,17.8962,17.9057,17.8866,17.9057,55250.0
2024-05-07 12:05:00,18.76,18.77,18.75,18.77,46066.0,17.9057,17.9153,17.8962,17.9153,46066.0
2024-05-07 12:10:00,18.76,18.78,18.76,18.78,67756.0,17.9057,17.9248,17.9057,17.9248,67756.0
2024-05-07 12:15:00,18.78,18.79,18.77,18.77,63332.0,17.9248,17.9344,17.9153,17.9153,63332.0
2024-05-07 12:20:00,18.77,18.78,18.77,18.78,24413.0,17.9153,17.9248,17.9153,17.9248,24413.0
2024-05-07 12:25:00,18.78,18.79,18.76,18.79,69044.0,17.9248,17.9344,17.9057,17.9344,69044.0
2024-05-07 12:30:00,18.79,18.79,18.78,18.79,69026.0,17.9344,17.9344,17.9248,17.9344,69026.0
2024-05-07 12:35:00,18.79,18.8,18.78,18.79,70614.0,17.9344,17.9439,17.9248,17.9344,70614.0
2024-05-07 12:40:00,18.8,18.8,18.78,18.78,46575.0,17.9439,17.9439,17.9248,17.9248,46575.0
2024-05-07 12:45:00,18.79,18.79,18.78,18.79,21093.0,17.9344,17.9344,17.9248,17.9344,21093.0
2024-05-07 12:50:00,18.79,18.81,18.78,18.8,143648.0,17.9344,17.9534,17.9248,17.9439,143648.0
2024-05-07 12:55:00,18.8,18.8,18.79,18.8,31118.0,17.9439,17.9439,17.9344,17.9439,31118.0
2024-05-07 13:00:00,18.8,18.81,18.79,18.81,51545.0,17.9439,17.9534,17.9344,17.9534,51545.0
2024-05-07 13:05:00,18.8,18.82,18.8,18.82,61429.0,17.9439,17.963,17.9439,17.963,61429.0
2024-05-07 13:10:00,18.82,18.82,18.81,18.82,21584.0,17.963,17.963,17.9534,17.963,21584.0
2024-05-07 13:15:00,18.82,18.82,18.81,18.81,26826.0,17.963,17.963,17.9534,17.9534,26826.0
2024-05-07 13:20:00,18.82,18.82,18.79,18.8,170535.0,17.963,17.963,17.9344,17.9439,170535.0
2024-05-07 13:25:00,18.8,18.81,18.79,18.8,150624.0,17.9439,17.9534,17.9344,17.9439,150624.0
2024-05-07 13:30:00,18.8,18.8,18.77,18.77,69925.0,17.9439,17.9439,17.9153,17.9153,69925.0
2024-05-07 13:35:00,18.78,18.78,18.77,18.78,50260.0,17.9248,17.9248,17.9153,17.9248,50260.0
2024-05-07 13:40:00,18.78,18.78,18.76,18.76,80152.0,17.9248,17.9248,17.9057,17.9057,80152.0
2024-05-07 13:45:00,18.77,18.77,18.74,18.75,51295.0,17.9153,17.9153,17.8866,17.8962,51295.0
2024-05-07 13:50:00,18.75,18.76,18.74,18.75,66965.0,17.8962,17.9057,17.8866,17.8962,66965.0
2024-05-07 13:55:00,18.75,18.76,18.74,18.75,67718.0,17.8962,17.9057,17.8866,17.8962,67718.0
2024-05-07 14:00:00,18.75,18.76,18.74,18.76,35047.0,17.8962,17.9057,17.8866,17.9057,35047.0
2024-05-07 14:05:00,18.76,18.76,18.75,18.75,27028.0,17.9057,17.9057,17.8962,17.8962,27028.0
2024-05-07 14:10:00,18.76,18.77,18.75,18.77,73895.0,17.9057,17.9153,17.8962,17.9153,73895.0
2024-05-07 14:15:00,18.77,18.77,18.76,18.77,28312.0,17.9153,17.9153,17.9057,17.9153,28312.0
2024-05-07 14:20:00,18.77,18.78,18.76,18.78,42379.0,17.9153,17.9248,17.9057,17.9248,42379.0
2024-05-07 14:25:00,18.78,18.79,18.77,18.78,85772.0,17.9248,17.9344,17.9153,17.9248,85772.0
2024-05-07 14:30:00,18.78,18.78,18.76,18.78,91038.0,17.9248,17.9248,17.9057,17.9248,91038.0
2024-05-07 14:35:00,18.77,18.78,18.76,18.78,136325.0,17.9153,17.9248,17.9057,17.9248,136325.0
2024-05-07 14:40:00,18.78,18.79,18.77,18.79,66968.0,17.9248,17.9344,17.9153,17.9344,66968.0
2024-05-07 14:45:00,18.79,18.79,18.77,18.77,50106.0,17.9344,17.9344,17.9153,17.9153,50106.0
2024-05-07 14:50:00,18.78,18.78,18.77,18.78,33827.0,17.9248,17.9248,17.9153,17.9248,33827.0
2024-05-07 14:55:00,18.78,18.79,18.77,18.79,48645.0,17.9248,17.9344,17.9153,17.9344,48645.0
2024-05-07 15:00:00,18.79,18.79,18.76,18.77,94631.0,17.9344,17.9344,17.9057,17.9153,94631.0
2024-05-07 15:05:00,18.77,18.77,18.76,18.77,65342.0,17.9153,17.9153,17.9057,17.9153,65342.0
2024-05-07 15:10:00,18.77,18.77,18.75,18.75,110621.0,17.9153,17.9153,17.8962,17.8962,110621.0
2024-05-07 15:15:00,18.76,18.76,18.75,18.75,42609.0,17.9057,17.9057,17.8962,17.8962,42609.0
2024-05-07 15:20:00,18.76,18.77,18.75,18.77,71160.0,17.9057,17.9153,17.8962,17.9153,71160.0
2024-05-07 15:25:00,18.77,18.77,18.75,18.77,140187.0,17.9153,17.9153,17.8962,17.9153,140187.0
2024-05-07 15:30:00,18.77,18.77,18.76,18.77,25034.0,17.9153,17.9153,17.9057,17.9153,25034.0
2024-05-07 15:35:00,18.77,18.78,18.76,18.78,116976.0,17.9153,17.9248,17.9057,17.9248,116976.0
2024-05-07 15:40:00,18.78,18.78,18.76,18.77,165080.0,17.9248,17.9248,17.9057,17.9153,165080.0
2024-05-07 15:45:00,18.77,18.78,18.77,18.78,187547.0,17.9153,17.9248,17.9153,17.9248,187547.0
2024-05-07 15:50:00,18.78,18.79,18.77,18.79,374440.0,17.9248,17.9344,17.9153,17.9344,374440.0
2024-05-07 15:55:00,18.79,18.79,18.76,18.77,723986.0,17.9344,17.9344,17.9057,17.9153,723986.0
2024-05-08 09:30:00,18.7,18.76,18.65,18.7,191046.0,17.8485,17.9057,17.8007,17.8485,191046.0
2024-05-08 09:35:00,18.7,18.73,18.69,18.7,53377.0,17.8485,17.8771,17.8389,17.8485,53377.0
2024-05-08 09:40:00,18.71,18.71,18.69,18.7,43861.0,17.858,17.858,17.8389,17.8485,43861.0
2024-05-08 09:45:00,18.71,18.75,18.7,18.75,88667.0,17.858,17.8962,17.8485,17.8962,88667.0
2024-05-08 09:50:00,18.75,18.77,18.73,18.76,62308.0,17.8962,17.9153,17.8771,17.9057,62308.0
2024-05-08 09:55:00,18.76,18.76,18.74,18.76,53028.0,17.9057,17.9057,17.8866,17.9057,53028.0
2024-05-08 10:00:00,18.76,18.78,18.71,18.71,74815.0,17.9057,17.9248,17.858,17.858,74815.0
2024-05-08 10:05:00,18.72,18.74,18.7,18.74,55268.0,17.8675,17.8866,17.8485,17.8866,55268.0
2024-05-08 10:10:00,18.75,18.75,18.72,18.73,57218.0,17.8962,17.8962,17.8675,17.8771,57218.0
2024-05-08 10:15:00,18.73,18.74,18.72,18.73,40524.0,17.8771,17.8866,17.8675,17.8771,40524.0
2024-05-08 10:20:00,18.72,18.74,18.7,18.73,222723.0,17.8675,17.8866,17.8485,17.8771,222723.0
2024-05-08 10:25:00,18.73,18.74,18.71,18.72,52802.0,17.8771,17.8866,17.858,17.8675,52802.0
2024-05-08 10:30:00,18.72,18.73,18.71,18.72,160630.0,17.8675,17.8771,17.858,17.8675,160630.0
2024-05-08 10:35:00,18.72,18.73,18.71,18.72,39174.0,17.8675,17.8771,17.858,17.8675,39174.0
2024-05-08 10:40:00,18.72,18.74,18.72,18.73,57034.0,17.8675,17.8866,17.8675,17.8771,57034.0
2024-05-08 10:45:00,18.73,18.74,18.72,18.72,43268.0,17.8771,17.8866,17.8675,17.8675,43268.0
2024-05-08 10:50:00,18.73,18.74,18.72,18.73,72190.0,17.8771,17.8866,17.8675,17.8771,72190.0
2024-05-08 10:55:00,18.73,18.73,18.71,18.71,60649.0,17.8771,17.8771,17.858,17.858,60649.0
2024-05-08 11:00:00,18.71,18.73,18.71,18.73,55061.0,17.858,17.8771,17.858,17.8771,55061.0
2024-05-08 11:05:00,18.73,18.75,18.72,18.75,109050.0,17.8771,17.8962,17.8675,17.8962,109050.0
2024-05-08 11:10:00,18.75,18.76,18.74,18.76,164582.0,17.8962,17.9057,17.8866,17.9057,164582.0
2024-05-08 11:15:00,18.76,18.77,18.75,18.77,65651.0,17.9057,17.9153,17.8962,17.9153,65651.0
2024-05-08 11:20:00,18.77,18.78,18.76,18.78,100245.0,17.9153,17.9248,17.9057,17.9248,100245.0
2024-05-08 11:25:00,18.78,18.78,18.77,18.78,62405.0,17.9248,17.9248,17.9153,17.9248,62405.0
2024-05-08 11:30:00,18.78,18.81,18.77,18.81,146137.0,17.9248,17.9534,17.9153,17.9534,146137.0
2024-05-08 11:35:00,18.8,18.81,18.8,18.8,49620.0,17.9439,17.9534,17.9439,17.9439,49620.0
2024-05-08 11:40:00,18.8,18.85,18.8,18.85,222172.0,17.9439,17.9916,17.9439,17.9916,222172.0
2024-05-08 11:45:00,18.85,18.85,18.84,18.85,49392.0,17.9916,17.9916,17.9821,17.9916,49392.0
2024-05-08 11:50:00,18.85,18.86,18.81,18.82,438550.0,17.9916,18.0012,17.9534,17.963,438550.0
2024-05-08 11:55:00,18.82,18.86,18.81,18.86,164511.0,17.963,18.0012,17.9534,18.0012,164511.0
2024-05-08 12:00:00,18.86,18.87,18.85,18.87,216817.0,18.0012,18.0107,17.9916,18.0107,216817.0
2024-05-08 12:05:00,18.87,18.88,18.86,18.88,148975.0,18.0107,18.0203,18.0012,18.0203,148975.0
2024-05-08 12:10:00,18.88,18.88,18.83,18.86,393368.0,18.0203,18.0203,17.9725,18.0012,393368.0
2024-05-08 12:15:00,18.86,18.86,18.83,18.84,95276.0,18.0012,18.0012,17.9725,17.9821,95276.0
2024-05-08 12:20:00,18.83,18.85,18.83,18.85,89483.0,17.9725,17.9916,17.9725,17.9916,89483.0
2024-05-08 12:25:00,18.85,18.86,18.84,18.85,71335.0,17.9916,18.0012,17.9821,17.9916,71335.0
2024-05-08 12:30:00,18.86,18.86,18.84,18.85,187302.0,18.0012,18.0012,17.9821,17.9916,187302.0
2024-05-08 12:35:00,18.85,18.86,18.84,18.85,72022.0,17.9916,18.0012,17.9821,17.9916,72022.0
2024-05-08 12:40:00,18.85,18.85,18.84,18.85,34655.0,17.9916,17.9916,17.9821,17.9916,34655.0
2024-05-08 12:45:00,18.85,18.86,18.84,18.86,66728.0,17.9916,18.0012,17.9821,18.0012,66728.0
2024-05-08 12:50:00,18.86,18.88,18.85,18.88,141309.0,18.0012,18.0203,17.9916,18.0203,141309.0
2024-05-08 12:55:00,18.88,18.89,18.87,18.89,188759.0,18.0203,18.0298,18.0107,18.0298,188759.0
2024-05-08 13:00:00,18.89,18.89,18.87,18.89,250688.0,18.0298,18.0298,18.0107,18.0298,250688.0
2024-05-08 13:05:00,18.89,18.89,18.88,18.89,31331.0,18.0298,18.0298,18.0203,18.0298,31331.0
2024-05-08 13:10:00,18.89,18.89,18.86,18.87,286971.0,18.0298,18.0298,18.0012,18.0107,286971.0
2024-05-08 13:15:00,18.87,18.89,18.86,18.89,150515.0,18.0107,18.0298,18.0012,18.0298,150515.0
2024-05-08 13:20:00,18.89,18.89,18.86,18.87,112600.0,18.0298,18.0298,18.0012,18.0107,112600.0
2024-05-08 13:25:00,18.87,18.87,18.86,18.87,51961.0,18.0107,18.0107,18.0012,18.0107,51961.0
2024-05-08 13:30:00,18.87,18.87,18.86,18.87,85023.0,18.0107,18.0107,18.0012,18.0107,85023.0
2024-05-08 13:35:00,18.87,18.87,18.86,18.87,34146.0,18.0107,18.0107,18.0012,18.0107,34146.0
2024-05-08 13:40:00,18.86,18.87,18.86,18.87,43723.0,18.0012,18.0107,18.0012,18.0107,43723.0
2024-05-08 13:45:00,18.86,18.87,18.86,18.87,36615.0,18.0012,18.0107,18.0012,18.0107,36615.0
2024-05-08 13:50:00,18.86,18.87,18.86,18.87,59117.0,18.0012,18.0107,18.0012,18.0107,59117.0
2024-05-08 13:55:00,18.86,18.87,18.86,18.86,35579.0,18.0012,18.0107,18.0012,18.0012,35579.0
2024-05-08 14:00:00,18.86,18.87,18.86,18.87,38142.0,18.0012,18.0107,18.0012,18.0107,38142.0
2024-05-08 14:05:00,18.87,18.87,18.85,18.85,52839.0,18.0107,18.0107,17.9916,17.9916,52839.0
2024-05-08 14:10:00,18.85,18.86,18.84,18.86,70126.0,17.9916,18.0012,17.9821,18.0012,70126.0
2024-05-08 14:15:00,18.86,18.86,18.84,18.84,31039.0,18.0012,18.0012,17.9821,17.9821,31039.0
2024-05-08 14:20:00,18.85,18.85,18.83,18.84,29661.0,17.9916,17.9916,17.9725,17.9821,29661.0
2024-05-08 14:25:00,18.84,18.85,18.83,18.85,44181.0,17.9821,17.9916,17.9725,17.9916,44181.0
2024-05-08 14:30:00,18.85,18.86,18.84,18.85,214192.0,17.9916,18.0012,17.9821,17.9916,214192.0
2024-05-08 14:35:00,18.86,18.86,18.83,18.86,110170.0,18.0012,18.0012,17.9725,18.0012,110170.0
2024-05-08 14:40:00,18.85,18.89,18.85,18.88,154953.0,17.9916,18.0298,17.9916,18.0203,154953.0
2024-05-08 14:45:00,18.88,18.88,18.87,18.88,8551.0,18.0203,18.0203,18.0107,18.0203,8551.0
2024-05-08 14:50:00,18.87,18.88,18.85,18.86,34316.0,18.0107,18.0203,17.9916,18.0012,34316.0
2024-05-08 14:55:00,18.85,18.86,18.85,18.85,33657.0,17.9916,18.0012,17.9916,17.9916,33657.0
2024-05-08 15:00:00,18.85,18.87,18.84,18.86,86689.0,17.9916,18.0107,17.9821,18.0012,86689.0
2024-05-08 15:05:00,18.86,18.87,18.85,18.87,61222.0,18.0012,18.0107,17.9916,18.0107,61222.0
2024-05-08 15:10:00,18.86,18.87,18.85,18.86,51042.0,18.0012,18.0107,17.9916,18.0012,51042.0
2024-05-08 15:15:00,18.86,18.86,18.85,18.86,38747.0,18.0012,18.0012,17.9916,18.0012,38747.0
2024-05-08 15:20:00,18.86,18.86,18.85,18.85,24982.0,18.0012,18.0012,17.9916,17.9916,24982.0
2024-05-08 15:25:00,18.86,18.87,18.85,18.85,71621.0,18.0012,18.0107,17.9916,17.9916,71621.0
2024-05-08 15:30:00,18.85,18.86,18.84,18.86,122925.0,17.9916,18.0012,17.9821,18.0012,122925.0
2024-05-08 15:35:00,18.86,18.86,18.85,18.85,42579.0,18.0012,18.0012,17.9916,17.9916,42579.0
2024-05-08 15:40:00,18.85,18.86,18.85,18.85,104829.0,17.9916,18.0012,17.9916,17.9916,104829.0
2024-05-08 15:45:00,18.85,18.86,18.84,18.86,149952.0,17.9916,18.0012,17.9821,18.0012,149952.0
2024-05-08 15:50:00,18.85,18.87,18.85,18.85,258936.0,17.9916,18.0107,17.9916,17.9916,258936.0
2024-05-08 15:55:00,18.86,18.86,18.8,18.82,758756.0,18.0012,18.0012,17.9439,17.963,758756.0
2024-05-09 09:30:00,18.82,18.88,18.81,18.88,95477.0,17.963,18.0203,17.9534,18.0203,95477.0
2024-05-09 09:35:00,18.88,18.93,18.87,18.9,179249.0,18.0203,18.068,18.0107,18.0393,179249.0
2024-05-09 09:40:00,18.89,18.91,18.86,18.89,85673.0,18.0298,18.0489,18.0012,18.0298,85673.0
2024-05-09 09:45:00,18.9,18.91,18.88,18.91,102848.0,18.0393,18.0489,18.0203,18.0489,102848.0
2024-05-09 09:50:00,18.91,18.91,18.89,18.89,85035.0,18.0489,18.0489,18.0298,18.0298,85035.0
2024-05-09 09:55:00,18.89,18.9,18.86,18.89,93066.0,18.0298,18.0393,18.0012,18.0298,93066.0
2024-05-09 10:00:00,18.89,18.89,18.87,18.88,30696.0,18.0298,18.0298,18.0107,18.0203,30696.0
2024-05-09 10:05:00,18.87,18.9,18.86,18.89,157950.0,18.0107,18.0393,18.0012,18.0298,157950.0
2024-05-09 10:10:00,18.9,18.92,18.89,18.92,62975.0,18.0393,18.0584,18.0298,18.0584,62975.0
2024-05-09 10:15:00,18.91,18.94,18.91,18.94,48635.0,18.0489,18.0775,18.0489,18.0775,48635.0
2024-05-09 10:20:00,18.94,18.95,18.93,18.94,59716.0,18.0775,18.0871,18.068,18.0775,59716.0
2024-05-09 10:25:00,18.93,18.94,18.92,18.93,79194.0,18.068,18.0775,18.0584,18.068,79194.0
2024-05-09 10:30:00,18.94,18.94,18.92,18.93,97210.0,18.0775,18.0775,18.0584,18.068,97210.0
2024-05-09 10:35:00,18.94,18.94,18.91,18.92,120139.0,18.0775,18.0775,18.0489,18.0584,120139.0
2024-05-09 10:40:00,18.93,18.93,18.92,18.93,30714.0,18.068,18.068,18.0584,18.068,30714.0
2024-05-09 10:45:00,18.93,18.94,18.92,18.93,91438.0,18.068,18.0775,18.0584,18.068,91438.0
2024-05-09 10:50:00,18.93,18.93,18.92,18.93,10554.0,18.068,18.068,18.0584,18.068,10554.0
2024-05-09 10:55:00,18.93,18.95,18.92,18.95,77529.0,18.068,18.0871,18.0584,18.0871,77529.0
2024-05-09 11:00:00,18.95,18.95,18.93,18.94,75560.0,18.0871,18.0871,18.068,18.0775,75560.0
2024-05-09 11:05:00,18.94,18.95,18.93,18.94,46854.0,18.0775,18.0871,18.068,18.0775,46854.0
2024-05-09 11:10:00,18.95,18.95,18.93,18.94,47185.0,18.0871,18.0871,18.068,18.0775,47185.0
2024-05-09 11:15:00,18.94,18.94,18.9,18.91,70675.0,18.0775,18.0775,18.0393,18.0489,70675.0
2024-05-09 11:20:00,18.9,18.91,18.88,18.9,52627.0,18.0393,18.0489,18.0203,18.0393,52627.0
2024-05-09 11:25:00,18.89,18.9,18.89,18.89,21587.0,18.0298,18.0393,18.0298,18.0298,21587.0
2024-05-09 11:30:00,18.89,18.91,18.88,18.91,63253.0,18.0298,18.0489,18.0203,18.0489,63253.0
2024-05-09 11:35:00,18.9,18.9,18.89,18.89,22691.0,18.0393,18.0393,18.0298,18.0298,22691.0
2024-05-09 11:40:00,18.89,18.91,18.89,18.91,49002.0,18.0298,18.0489,18.0298,18.0489,49002.0
2024-05-09 11:45:00,18.91,18.91,18.9,18.91,19174.0,18.0489,18.0489,18.0393,18.0489,19174.0
2024-05-09 11:50:00,18.91,18.91,18.89,18.89,31695.0,18.0489,18.0489,18.0298,18.0298,31695.0
2024-05-09 11:55:00,18.9,18.91,18.89,18.91,34519.0,18.0393,18.0489,18.0298,18.0489,34519.0
2024-05-09 12:00:00,18.9,18.91,18.9,18.91,32122.0,18.0393,18.0489,18.0393,18.0489,32122.0
2024-05-09 12:05:00,18.91,18.92,18.9,18.91,27363.0,18.0489,18.0584,18.0393,18.0489,27363.0
2024-05-09 12:10:00,18.91,18.92,18.91,18.91,41536.0,18.0489,18.0584,18.0489,18.0489,41536.0
2024-05-09 12:15:00,18.91,18.92,18.91,18.91,16376.0,18.0489,18.0584,18.0489,18.0489,16376.0
2024-05-09 12:20:00,18.91,18.92,18.91,18.91,44970.0,18.0489,18.0584,18.0489,18.0489,44970.0
2024-05-09 12:25:00,18.91,18.92,18.91,18.91,18582.0,18.0489,18.0584,18.0489,18.0489,18582.0
2024-05-09 12:30:00,18.91,18.92,18.91,18.91,10122.0,18.0489,18.0584,18.0489,18.0489,10122.0
2024-05-09 12:35:00,18.91,18.92,18.91,18.91,9408.0,18.0489,18.0584,18.0489,18.0489,9408.0
2024-05-09 12:40:00,18.91,18.92,18.9,18.91,45950.0,18.0489,18.0584,18.0393,18.0489,45950.0
2024-05-09 12:45:00,18.91,18.91,18.9,18.91,21060.0,18.0489,18.0489,18.0393,18.0489,21060.0
2024-05-09 12:50:00,18.91,18.92,18.9,18.91,20017.0,18.0489,18.0584,18.0393,18.0489,20017.0
2024-05-09 12:55:00,18.91,18.93,18.91,18.91,77593.0,18.0489,18.068,18.0489,18.0489,77593.0
2024-05-09 13:00:00,18.91,18.93,18.9,18.93,67691.0,18.0489,18.068,18.0393,18.068,67691.0
2024-05-09 13:05:00,18.93,18.93,18.91,18.91,44231.0,18.068,18.068,18.0489,18.0489,44231.0
2024-05-09 13:10:00,18.91,18.92,18.91,18.92,23735.0,18.0489,18.0584,18.0489,18.0584,23735.0
2024-05-09 13:15:00,18.91,18.92,18.9,18.91,38165.0,18.0489,18.0584,18.0393,18.0489,38165.0
2024-05-09 13:20:00,18.91,18.92,18.9,18.91,68594.0,18.0489,18.0584,18.0393,18.0489,68594.0
2024-05-09 13:25:00,18.92,18.93,18.91,18.91,47017.0,18.0584,18.068,18.0489,18.0489,47017.0
2024-05-09 13:30:00,18.91,18.92,18.9,18.91,46068.0,18.0489,18.0584,18.0393,18.0489,46068.0
2024-05-09 13:35:00,18.91,18.92,18.9,18.9,43604.0,18.0489,18.0584,18.0393,18.0393,43604.0
2024-05-09 13:40:00,18.91,18.92,18.9,18.91,60946.0,18.0489,18.0584,18.0393,18.0489,60946.0
2024-05-09 13:45:00,18.91,18.92,18.91,18.91,33230.0,18.0489,18.0584,18.0489,18.0489,33230.0
2024-05-09 13:50:00,18.91,18.92,18.9,18.91,43572.0,18.0489,18.0584,18.0393,18.0489,43572.0
2024-05-09 13:55:00,18.91,18.92,18.9,18.91,59717.0,18.0489,18.0584,18.0393,18.0489,59717.0
2024-05-09 14:00:00,18.91,18.92,18.91,18.92,23691.0,18.0489,18.0584,18.0489,18.0584,23691.0
2024-05-09 14:05:00,18.91,18.92,18.9,18.91,39518.0,18.0489,18.0584,18.0393,18.0489,39518.0
2024-05-09 14:10:00,18.91,18.92,18.9,18.91,28984.0,18.0489,18.0584,18.0393,18.0489,28984.0
2024-05-09 14:15:00,18.91,18.92,18.91,18.91,31530.0,18.0489,18.0584,18.0489,18.0489,31530.0
2024-05-09 14:20:00,18.92,18.92,18.91,18.92,37723.0,18.0584,18.0584,18.0489,18.0584,37723.0
2024-05-09 14:25:00,18.92,18.93,18.91,18.93,97962.0,18.0584,18.068,18.0489,18.068,97962.0
2024-05-09 14:30:00,18.93,18.94,18.92,18.94,28078.0,18.068,18.0775,18.0584,18.0775,28078.0
2024-05-09 14:35:00,18.94,18.94,18.93,18.94,24290.0,18.0775,18.0775,18.068,18.0775,24290.0
2024-05-09 14:40:00,18.94,18.95,18.93,18.95,36008.0,18.0775,18.0871,18.068,18.0871,36008.0
2024-05-09 14:45:00,18.95,18.95,18.94,18.95,35397.0,18.0871,18.0871,18.0775,18.0871,35397.0
2024-05-09 14:50:00,18.95,18.96,18.94,18.96,52908.0,18.0871,18.0966,18.0775,18.0966,52908.0
2024-05-09 14:55:00,18.96,18.96,18.95,18.96,27327.0,18.0966,18.0966,18.0871,18.0966,27327.0
2024-05-09 15:00:00,18.96,18.96,18.95,18.96,24865.0,18.0966,18.0966,18.0871,18.0966,24865.0
2024-05-09 15:05:00,18.96,18.97,18.94,18.95,111033.0,18.0966,18.1062,18.0775,18.0871,111033.0
2024-05-09 15:10:00,18.95,18.95,18.93,18.95,136402.0,18.0871,18.0871,18.068,18.0871,136402.0
2024-05-09 15:15:00,18.95,18.95,18.94,18.95,20514.0,18.0871,18.0871,18.0775,18.0871,20514.0
2024-05-09 15:20:00,18.95,18.95,18.94,18.95,33616.0,18.0871,18.0871,18.0775,18.0871,33616.0
2024-05-09 15:25:00,18.95,18.95,18.94,18.95,20246.0,18.0871,18.0871,18.0775,18.0871,20246.0
2024-05-09 15:30:00,18.95,18.96,18.94,18.96,63894.0,18.0871,18.0966,18.0775,18.0966,63894.0
2024-05-09 15:35:00,18.96,18.97,18.95,18.97,72968.0,18.0966,18.1062,18.0871,18.1062,72968.0
2024-05-09 15:40:00,18.97,18.97,18.96,18.97,46996.0,18.1062,18.1062,18.0966,18.1062,46996.0
2024-05-09 15:45:00,18.96,18.98,18.96,18.97,198280.0,18.0966,18.1157,18.0966,18.1062,198280.0
2024-05-09 15:50:00,18.97,18.99,18.96,18.98,178049.0,18.1062,18.1252,18.0966,18.1157,178049.0
2024-05-09 15:55:00,18.98,19.03,18.96,19.02,1805783.0,18.1157,18.1634,18.0966,18.1539,1805783.0
2024-05-10 09:30:00,19.16,19.18,19.07,19.09,244854.0,18.2875,18.3066,18.2016,18.2207,244854.0
2024-05-10 09:35:00,19.09,19.12,19.06,19.08,53879.0,18.2207,18.2493,18.1921,18.2111,53879.0
2024-05-10 09:40:00,19.08,19.09,19.05,19.07,114277.0,18.2111,18.2207,18.1825,18.2016,114277.0
2024-05-10 09:45:00,19.08,19.08,19.03,19.06,111958.0,18.2111,18.2111,18.1634,18.1921,111958.0
2024-05-10 09:50:00,19.05,19.07,19.04,19.07,69488.0,18.1825,18.2016,18.173,18.2016,69488.0
2024-05-10 09:55:00,19.07,19.07,19.05,19.05,74132.0,18.2016,18.2016,18.1825,18.1825,74132.0
2024-05-10 10:00:00,19.05,19.06,18.98,18.98,91693.0,18.1825,18.1921,18.1157,18.1157,91693.0
2024-05-10 10:05:00,18.98,19.01,18.98,18.98,83228.0,18.1157,18.1443,18.1157,18.1157,83228.0
2024-05-10 10:10:00,18.98,19.02,18.98,19.02,52031.0,18.1157,18.1539,18.1157,18.1539,52031.0
2024-05-10 10:15:00,19.01,19.02,19.0,19.02,47653.0,18.1443,18.1539,18.1348,18.1539,47653.0
2024-05-10 10:20:00,19.02,19.02,18.98,19.0,56626.0,18.1539,18.1539,18.1157,18.1348,56626.0
2024-05-10 10:25:00,19.0,19.03,18.98,19.03,59393.0,18.1348,18.1634,18.1157,18.1634,59393.0
2024-05-10 10:30:00,19.02,19.05,19.02,19.05,73967.0,18.1539,18.1825,18.1539,18.1825,73967.0
2024-05-10 10:35:00,19.05,19.08,19.04,19.07,69924.0,18.1825,18.2111,18.173,18.2016,69924.0
2024-05-10 10:40:00,19.07,19.09,19.07,19.09,119783.0,18.2016,18.2207,18.2016,18.2207,119783.0
2024-05-10 10:45:00,19.09,19.09,19.06,19.07,130046.0,18.2207,18.2207,18.1921,18.2016,130046.0
2024-05-10 10:50:00,19.07,19.09,19.06,19.07,110332.0,18.2016,18.2207,18.1921,18.2016,110332.0
2024-05-10 10:55:00,19.07,19.08,19.06,19.06,79446.0,18.2016,18.2111,18.1921,18.1921,79446.0
2024-05-10 11:00:00,19.07,19.07,19.04,19.05,159000.0,18.2016,18.2016,18.173,18.1825,159000.0
2024-05-10 11:05:00,19.05,19.05,19.02,19.04,80290.0,18.1825,18.1825,18.1539,18.173,80290.0
2024-05-10 11:10:00,19.04,19.04,19.02,19.03,55616.0,18.173,18.173,18.1539,18.1634,55616.0
2024-05-10 11:15:00,19.02,19.03,19.01,19.03,70586.0,18.1539,18.1634,18.1443,18.1634,70586.0
2024-05-10 11:20:00,19.03,19.05,19.02,19.05,49473.0,18.1634,18.1825,18.1539,18.1825,49473.0
2024-05-10 11:25:00,19.05,19.06,19.04,19.06,138750.0,18.1825,18.1921,18.173,18.1921,138750.0
2024-05-10 11:30:00,19.06,19.07,19.05,19.07,63206.0,18.1921,18.2016,18.1825,18.2016,63206.0
2024-05-10 11:35:00,19.07,19.07,19.05,19.05,51632.0,18.2016,18.2016,18.1825,18.1825,51632.0
2024-05-10 11:40:00,19.05,19.06,19.04,19.05,82393.0,18.1825,18.1921,18.173,18.1825,82393.0
2024-05-10 11:45:00,19.05,19.05,19.04,19.05,33942.0,18.1825,18.1825,18.173,18.1825,33942.0
2024-05-10 11:50:00,19.05,19.05,19.02,19.03,90353.0,18.1825,18.1825,18.1539,18.1634,90353.0
2024-05-10 11:55:00,19.03,19.05,19.02,19.05,89618.0,18.1634,18.1825,18.1539,18.1825,89618.0
2024-05-10 12:00:00,19.05,19.05,19.04,19.04,37815.0,18.1825,18.1825,18.173,18.173,37815.0
2024-05-10 12:05:00,19.05,19.05,19.02,19.03,65392.0,18.1825,18.1825,18.1539,18.1634,65392.0
2024-05-10 12:10:00,19.03,19.03,19.01,19.02,58712.0,18.1634,18.1634,18.1443,18.1539,58712.0
2024-05-10 12:15:00,19.03,19.03,19.02,19.03,29739.0,18.1634,18.1634,18.1539,18.1634,29739.0
2024-05-10 12:20:00,19.03,19.03,19.02,19.03,26034.0,18.1634,18.1634,18.1539,18.1634,26034.0
2024-05-10 12:25:00,19.03,19.03,19.01,19.03,45272.0,18.1634,18.1634,18.1443,18.1634,45272.0
2024-05-10 12:30:00,19.03,19.03,19.01,19.02,26202.0,18.1634,18.1634,18.1443,18.1539,26202.0
2024-05-10 12:35:00,19.02,19.02,19.01,19.02,8958.0,18.1539,18.1539,18.1443,18.1539,8958.0
2024-05-10 12:40:00,19.02,19.03,19.01,19.03,38621.0,18.1539,18.1634,18.1443,18.1634,38621.0
2024-05-10 12:45:00,19.02,19.04,19.02,19.04,32096.0,18.1539,18.173,18.1539,18.173,32096.0
2024-05-10 12:50:00,19.04,19.04,19.03,19.04,13659.0,18.173,18.173,18.1634,18.173,13659.0
2024-05-10 12:55:00,19.04,19.04,19.03,19.04,23601.0,18.173,18.173,18.1634,18.173,23601.0
2024-05-10 13:00:00,19.04,19.04,19.02,19.03,55508.0,18.173,18.173,18.1539,18.1634,55508.0
2024-05-10 13:05:00,19.03,19.03,19.01,19.02,57415.0,18.1634,18.1634,18.1443,18.1539,57415.0
2024-05-10 13:10:00,19.01,19.02,19.0,19.01,20170.0,18.1443,18.1539,18.1348,18.1443,20170.0
2024-05-10 13:15:00,19.01,19.02,19.0,19.02,25804.0,18.1443,18.1539,18.1348,18.1539,25804.0
2024-05-10 13:20:00,19.02,19.02,19.01,19.01,21954.0,18.1539,18.1539,18.1443,18.1443,21954.0
2024-05-10 13:25:00,19.02,19.02,19.0,19.01,50252.0,18.1539,18.1539,18.1348,18.1443,50252.0
2024-05-10 13:30:00,19.01,19.01,19.0,19.0,34304.0,18.1443,18.1443,18.1348,18.1348,34304.0
2024-05-10 13:35:00,19.0,19.01,19.0,19.01,31388.0,18.1348,18.1443,18.1348,18.1443,31388.0
2024-05-10 13:40:00,19.01,19.03,19.0,19.02,88789.0,18.1443,18.1634,18.1348,18.1539,88789.0
2024-05-10 13:45:00,19.03,19.03,19.01,19.02,26984.0,18.1634,18.1634,18.1443,18.1539,26984.0
2024-05-10 13:50:00,19.02,19.02,19.0,19.01,21895.0,18.1539,18.1539,18.1348,18.1443,21895.0
2024-05-10 13:55:00,19.0,19.01,19.0,19.01,24775.0,18.1348,18.1443,18.1348,18.1443,24775.0
2024-05-10 14:00:00,19.01,19.01,18.99,19.0,74486.0,18.1443,18.1443,18.1252,18.1348,74486.0
2024-05-10 14:05:00,19.0,19.0,18.98,18.98,16846.0,18.1348,18.1348,18.1157,18.1157,16846.0
2024-05-10 14:10:00,18.99,18.99,18.96,18.98,113544.0,18.1252,18.1252,18.0966,18.1157,113544.0
2024-05-10 14:15:00,18.98,18.98,18.95,18.98,136973.0,18.1157,18.1157,18.0871,18.1157,136973.0
2024-05-10 14:20:00,18.98,18.99,18.97,18.98,19175.0,18.1157,18.1252,18.1062,18.1157,19175.0
2024-05-10 14:25:00,18.98,18.99,18.97,18.98,43054.0,18.1157,18.1252,18.1062,18.1157,43054.0
2024-05-10 14:30:00,18.98,18.99,18.97,18.98,31013.0,18.1157,18.1252,18.1062,18.1157,31013.0
2024-05-10 14:35:00,18.98,19.0,18.98,19.0,37245.0,18.1157,18.1348,18.1157,18.1348,37245.0
2024-05-10 14:40:00,19.0,19.0,18.98,18.99,36184.0,18.1348,18.1348,18.1157,18.1252,36184.0
2024-05-10 14:45:00,18.98,18.99,18.98,18.98,24836.0,18.1157,18.1252,18.1157,18.1157,24836.0
2024-05-10 14:50:00,18.99,18.99,18.98,18.98,12614.0,18.1252,18.1252,18.1157,18.1157,12614.0
2024-05-10 14:55:00,18.98,19.0,18.98,19.0,56549.0,18.1157,18.1348,18.1157,18.1348,56549.0
2024-05-10 15:00:00,18.99,19.0,18.99,19.0,49035.0,18.1252,18.1348,18.1252,18.1348,49035.0
2024-05-10 15:05:00,19.0,19.0,18.99,19.0,20056.0,18.1348,18.1348,18.1252,18.1348,20056.0
2024-05-10 15:10:00,19.0,19.01,18.99,19.0,36026.0,18.1348,18.1443,18.1252,18.1348,36026.0
2024-05-10 15:15:00,19.01,19.01,19.0,19.01,25758.0,18.1443,18.1443,18.1348,18.1443,25758.0
2024-05-10 15:20:00,19.01,19.02,19.0,19.02,326817.0,18.1443,18.1539,18.1348,18.1539,326817.0
2024-05-10 15:25:00,19.02,19.03,19.01,19.03,128172.0,18.1539,18.1634,18.1443,18.1634,128172.0
2024-05-10 15:30:00,19.03,19.05,19.02,19.05,96506.0,18.1634,18.1825,18.1539,18.1825,96506.0
2024-05-10 15:35:00,19.05,19.06,19.04,19.06,71056.0,18.1825,18.1921,18.173,18.1921,71056.0
2024-05-10 15:40:00,19.06,19.08,19.06,19.07,242215.0,18.1921,18.2111,18.1921,18.2016,242215.0
2024-05-10 15:45:00,19.07,19.09,19.06,19.07,419897.0,18.2016,18.2207,18.1921,18.2016,419897.0
2024-05-10 15:50:00,19.06,19.08,19.05,19.07,339432.0,18.1921,18.2111,18.1825,18.2016,339432.0
2024-05-10 15:55:00,19.07,19.08,19.05,19.07,539307.0,18.2016,18.2111,18.1825,18.2016,539307.0
2024-05-13 09:30:00,19.12,19.24,19.12,19.21,255709.0,18.2493,18.3639,18.2493,18.3352,255709.0
2024-05-13 09:35:00,19.21,19.22,19.16,19.18,55842.0,18.3352,18.3448,18.2875,18.3066,55842.0
2024-05-13 09:40:00,19.18,19.19,19.14,19.14,44185.0,18.3066,18.3161,18.2684,18.2684,44185.0
2024-05-13 09:45:00,19.14,19.19,19.14,19.18,76144.0,18.2684,18.3161,18.2684,18.3066,76144.0
2024-05-13 09:50:00,19.18,19.21,19.17,19.21,70638.0,18.3066,18.3352,18.2971,18.3352,70638.0
2024-05-13 09:55:00,19.21,19.22,19.18,19.19,71945.0,18.3352,18.3448,18.3066,18.3161,71945.0
2024-05-13 10:00:00,19.19,19.19,19.16,19.16,98372.0,18.3161,18.3161,18.2875,18.2875,98372.0
2024-05-13 10:05:00,19.17,19.18,19.14,19.15,80474.0,18.2971,18.3066,18.2684,18.278,80474.0
2024-05-13 10:10:00,19.15,19.15,19.13,19.14,35688.0,18.278,18.278,18.2589,18.2684,35688.0
2024-05-13 10:15:00,19.14,19.15,19.13,19.14,64749.0,18.2684,18.278,18.2589,18.2684,64749.0
2024-05-13 10:20:00,19.14,19.14,19.12,19.12,68757.0,18.2684,18.2684,18.2493,18.2493,68757.0
2024-05-13 10:25:00,19.12,19.13,19.11,19.12,48118.0,18.2493,18.2589,18.2398,18.2493,48118.0
2024-05-13 10:30:00,19.11,19.13,19.1,19.11,95097.0,18.2398,18.2589,18.2302,18.2398,95097.0
2024-05-13 10:35:00,19.11,19.11,19.1,19.1,40388.0,18.2398,18.2398,18.2302,18.2302,40388.0
2024-05-13 10:40:00,19.11,19.12,19.1,19.11,70598.0,18.2398,18.2493,18.2302,18.2398,70598.0
2024-05-13 10:45:00,19.1,19.11,19.08,19.09,45050.0,18.2302,18.2398,18.2111,18.2207,45050.0
2024-05-13 10:50:00,19.09,19.09,19.07,19.09,53620.0,18.2207,18.2207,18.2016,18.2207,53620.0
2024-05-13 10:55:00,19.09,19.1,19.07,19.09,42298.0,18.2207,18.2302,18.2016,18.2207,42298.0
2024-05-13 11:00:00,19.09,19.09,19.06,19.07,44846.0,18.2207,18.2207,18.1921,18.2016,44846.0
2024-05-13 11:05:00,19.07,19.08,19.06,19.07,41260.0,18.2016,18.2111,18.1921,18.2016,41260.0
2024-05-13 11:10:00,19.07,19.07,19.05,19.05,30229.0,18.2016,18.2016,18.1825,18.1825,30229.0
2024-05-13 11:15:00,19.05,19.07,19.05,19.05,46123.0,18.1825,18.2016,18.1825,18.1825,46123.0
2024-05-13 11:20:00,19.05,19.07,19.05,19.07,53630.0,18.1825,18.2016,18.1825,18.2016,53630.0
2024-05-13 11:25:00,19.07,19.09,19.06,19.08,98576.0,18.2016,18.2207,18.1921,18.2111,98576.0
2024-05-13 11:30:00,19.07,19.08,19.06,19.07,80328.0,18.2016,18.2111,18.1921,18.2016,80328.0
2024-05-13 11:35:00,19.07,19.08,19.06,19.07,57218.0,18.2016,18.2111,18.1921,18.2016,57218.0
2024-05-13 11:40:00,19.08,19.08,19.06,19.07,42078.0,18.2111,18.2111,18.1921,18.2016,42078.0
2024-05-13 11:45:00,19.08,19.08,19.06,19.08,47348.0,18.2111,18.2111,18.1921,18.2111,47348.0
2024-05-13 11:50:00,19.07,19.08,19.07,19.08,14631.0,18.2016,18.2111,18.2016,18.2111,14631.0
2024-05-13 11:55:00,19.07,19.11,19.07,19.1,313964.0,18.2016,18.2398,18.2016,18.2302,313964.0
2024-05-13 12:00:00,19.1,19.13,19.09,19.13,75602.0,18.2302,18.2589,18.2207,18.2589,75602.0
2024-05-13 12:05:00,19.13,19.15,19.12,19.15,76746.0,18.2589,18.278,18.2493,18.278,76746.0
2024-05-13 12:10:00,19.15,19.17,19.15,19.16,287060.0,18.278,18.2971,18.278,18.2875,287060.0
2024-05-13 12:15:00,19.16,19.18,19.16,19.17,92488.0,18.2875,18.3066,18.2875,18.2971,92488.0
2024-05-13 12:20:00,19.16,19.17,19.15,19.16,110080.0,18.2875,18.2971,18.278,18.2875,110080.0
2024-05-13 12:25:00,19.16,19.17,19.16,19.16,27478.0,18.2875,18.2971,18.2875,18.2875,27478.0
2024-05-13 12:30:00,19.16,19.17,19.13,19.15,167154.0,18.2875,18.2971,18.2589,18.278,167154.0
2024-05-13 12:35:00,19.15,19.17,19.15,19.16,61435.0,18.278,18.2971,18.278,18.2875,61435.0
2024-05-13 12:40:00,19.16,19.16,19.15,19.16,20172.0,18.2875,18.2875,18.278,18.2875,20172.0
2024-05-13 12:45:00,19.15,19.17,19.15,19.16,53674.0,18.278,18.2971,18.278,18.2875,53674.0
2024-05-13 12:50:00,19.16,19.17,19.15,19.16,84695.0,18.2875,18.2971,18.278,18.2875,84695.0
2024-05-13 12:55:00,19.16,19.17,19.15,19.17,88041.0,18.2875,18.2971,18.278,18.2971,88041.0
2024-05-13 13:00:00,19.16,19.17,19.15,19.16,118648.0,18.2875,18.2971,18.278,18.2875,118648.0
2024-05-13 13:05:00,19.17,19.18,19.15,19.18,136247.0,18.2971,18.3066,18.278,18.3066,136247.0
2024-05-13 13:10:00,19.17,19.18,19.16,19.16,222388.0,18.2971,18.3066,18.2875,18.2875,222388.0
2024-05-13 13:15:00,19.16,19.18,19.16,19.16,52278.0,18.2875,18.3066,18.2875,18.2875,52278.0
2024-05-13 13:20:00,19.16,19.17,19.14,19.15,67735.0,18.2875,18.2971,18.2684,18.278,67735.0
2024-05-13 13:25:00,19.14,19.16,19.14,19.16,67237.0,18.2684,18.2875,18.2684,18.2875,67237.0
2024-05-13 13:30:00,19.16,19.16,19.14,19.15,97514.0,18.2875,18.2875,18.2684,18.278,97514.0
2024-05-13 13:35:00,19.16,19.17,19.15,19.16,30537.0,18.2875,18.2971,18.278,18.2875,30537.0
2024-05-13 13:40:00,19.16,19.17,19.15,19.17,152421.0,18.2875,18.2971,18.278,18.2971,152421.0
2024-05-13 13:45:00,19.16,19.18,19.14,19.15,302808.0,18.2875,18.3066,18.2684,18.278,302808.0
2024-05-13 13:50:00,19.15,19.16,19.14,19.15,115681.0,18.278,18.2875,18.2684,18.278,115681.0
2024-05-13 13:55:00,19.15,19.15,19.14,19.14,29213.0,18.278,18.278,18.2684,18.2684,29213.0
2024-05-13 14:00:00,19.15,19.16,19.13,19.14,88081.0,18.278,18.2875,18.2589,18.2684,88081.0
2024-05-13 14:05:00,19.14,19.14,19.12,19.13,33216.0,18.2684,18.2684,18.2493,18.2589,33216.0
2024-05-13 14:10:00,19.13,19.15,19.11,19.14,205857.0,18.2589,18.278,18.2398,18.2684,205857.0
2024-05-13 14:15:00,19.14,19.15,19.14,19.15,507674.0,18.2684,18.278,18.2684,18.278,507674.0
2024-05-13 14:20:00,19.15,19.15,19.14,19.15,28194.0,18.278,18.278,18.2684,18.278,28194.0
2024-05-13 14:25:00,19.15,19.17,19.14,19.17,53107.0,18.278,18.2971,18.2684,18.2971,53107.0
2024-05-13 14:30:00,19.16,19.19,19.16,19.18,78834.0,18.2875,18.3161,18.2875,18.3066,78834.0
2024-05-13 14:35:00,19.18,19.19,19.17,19.19,66752.0,18.3066,18.3161,18.2971,18.3161,66752.0
2024-05-13 14:40:00,19.19,19.19,19.18,19.19,37595.0,18.3161,18.3161,18.3066,18.3161,37595.0
2024-05-13 14:45:00,19.19,19.19,19.16,19.16,88304.0,18.3161,18.3161,18.2875,18.2875,88304.0
2024-05-13 14:50:00,19.16,19.17,19.16,19.16,76697.0,18.2875,18.2971,18.2875,18.2875,76697.0
2024-05-13 14:55:00,19.16,19.18,19.16,19.16,73996.0,18.2875,18.3066,18.2875,18.2875,73996.0
2024-05-13 15:00:00,19.16,19.17,19.16,19.16,31451.0,18.2875,18.2971,18.2875,18.2875,31451.0
2024-05-13 15:05:00,19.16,19.17,19.14,19.14,72540.0,18.2875,18.2971,18.2684,18.2684,72540.0
2024-05-13 15:10:00,19.14,19.15,19.13,19.13,45685.0,18.2684,18.278,18.2589,18.2589,45685.0
2024-05-13 15:15:00,19.13,19.15,19.13,19.14,82561.0,18.2589,18.278,18.2589,18.2684,82561.0
2024-05-13 15:20:00,19.14,19.14,19.12,19.13,58976.0,18.2684,18.2684,18.2493,18.2589,58976.0
2024-05-13 15:25:00,19.12,19.14,19.12,19.13,95521.0,18.2493,18.2684,18.2493,18.2589,95521.0
2024-05-13 15:30:00,19.14,19.15,19.12,19.13,127662.0,18.2684,18.278,18.2493,18.2589,127662.0
2024-05-13 15:35:00,19.13,19.14,19.12,19.14,62228.0,18.2589,18.2684,18.2493,18.2684,62228.0
2024-05-13 15:40:00,19.14,19.14,19.12,19.13,126175.0,18.2684,18.2684,18.2493,18.2589,126175.0
2024-05-13 15:45:00,19.13,19.13,19.11,19.11,130421.0,18.2589,18.2589,18.2398,18.2398,130421.0
2024-05-13 15:50:00,19.12,19.14,19.11,19.13,372789.0,18.2493,18.2684,18.2398,18.2589,372789.0
2024-05-13 15:55:00,19.13,19.16,19.12,19.16,1019980.0,18.2589,18.2875,18.2493,18.2875,1019980.0
2024-05-14 09:30:00,19.14,19.22,19.14,19.16,140385.0,18.2684,18.3448,18.2684,18.2875,140385.0
2024-05-14 09:35:00,19.16,19.18,19.15,19.18,27851.0,18.2875,18.3066,18.278,18.3066,27851.0
2024-05-14 09:40:00,19.18,19.2,19.17,19.17,36038.0,18.3066,18.3257,18.2971,18.2971,36038.0
2024-05-14 09:45:00,19.18,19.19,19.15,19.16,34909.0,18.3066,18.3161,18.278,18.2875,34909.0
2024-05-14 09:50:00,19.16,19.19,19.16,19.19,70591.0,18.2875,18.3161,18.2875,18.3161,70591.0
2024-05-14 09:55:00,19.19,19.22,19.18,19.22,44757.0,18.3161,18.3448,18.3066,18.3448,44757.0
2024-05-14 10:00:00,19.21,19.24,19.21,19.23,104923.0,18.3352,18.3639,18.3352,18.3543,104923.0
2024-05-14 10:05:00,19.23,19.26,19.23,19.25,89838.0,18.3543,18.383,18.3543,18.3734,89838.0
2024-05-14 10:10:00,19.24,19.25,19.24,19.25,68524.0,18.3639,18.3734,18.3639,18.3734,68524.0
2024-05-14 10:15:00,19.25,19.25,19.21,19.21,146012.0,18.3734,18.3734,18.3352,18.3352,146012.0
2024-05-14 10:20:00,19.22,19.23,19.22,19.23,42742.0,18.3448,18.3543,18.3448,18.3543,42742.0
2024-05-14 10:25:00,19.23,19.24,19.2,19.22,124068.0,18.3543,18.3639,18.3257,18.3448,124068.0
2024-05-14 10:30:00,19.21,19.23,19.2,19.21,90401.0,18.3352,18.3543,18.3257,18.3352,90401.0
2024-05-14 10:35:00,19.22,19.23,19.2,19.21,113322.0,18.3448,18.3543,18.3257,18.3352,113322.0
2024-05-14 10:40:00,19.21,19.25,19.2,19.25,69817.0,18.3352,18.3734,18.3257,18.3734,69817.0
2024-05-14 10:45:00,19.25,19.27,19.24,19.27,59384.0,18.3734,18.3925,18.3639,18.3925,59384.0
2024-05-14 10:50:00,19.27,19.3,19.26,19.29,187331.0,18.3925,18.4211,18.383,18.4116,187331.0
2024-05-14 10:55:00,19.29,19.31,19.28,19.3,132972.0,18.4116,18.4307,18.402,18.4211,132972.0
2024-05-14 11:00:00,19.3,19.3,19.28,19.28,50384.0,18.4211,18.4211,18.402,18.402,50384.0
2024-05-14 11:05:00,19.29,19.31,19.28,19.28,78641.0,18.4116,18.4307,18.402,18.402,78641.0
2024-05-14 11:10:00,19.29,19.3,19.28,19.29,86085.0,18.4116,18.4211,18.402,18.4116,86085.0
2024-05-14 11:15:00,19.29,19.3,19.27,19.28,76330.0,18.4116,18.4211,18.3925,18.402,76330.0
2024-05-14 11:20:00,19.28,19.28,19.26,19.27,95312.0,18.402,18.402,18.383,18.3925,95312.0
2024-05-14 11:25:00,19.27,19.27,19.26,19.27,41708.0,18.3925,18.3925,18.383,18.3925,41708.0
2024-05-14 11:30:00,19.27,19.28,19.26,19.28,139035.0,18.3925,18.402,18.383,18.402,139035.0
2024-05-14 11:35:00,19.28,19.29,19.26,19.29,245831.0,18.402,18.4116,18.383,18.4116,245831.0
2024-05-14 11:40:00,19.28,19.3,19.28,19.3,84827.0,18.402,18.4211,18.402,18.4211,84827.0
2024-05-14 11:45:00,19.3,19.3,19.28,19.3,77086.0,18.4211,18.4211,18.402,18.4211,77086.0
2024-05-14 11:50:00,19.3,19.3,19.28,19.3,74202.0,18.4211,18.4211,18.402,18.4211,74202.0
2024-05-14 11:55:00,19.3,19.3,19.29,19.3,67835.0,18.4211,18.4211,18.4116,18.4211,67835.0
2024-05-14 12:00:00,19.3,19.3,19.29,19.3,198792.0,18.4211,18.4211,18.4116,18.4211,198792.0
2024-05-14 12:05:00,19.3,19.32,19.29,19.32,155373.0,18.4211,18.4402,18.4116,18.4402,155373.0
2024-05-14 12:10:00,19.32,19.33,19.3,19.32,234762.0,18.4402,18.4498,18.4211,18.4402,234762.0
2024-05-14 12:15:00,19.32,19.33,19.29,19.32,216623.0,18.4402,18.4498,18.4116,18.4402,216623.0
2024-05-14 12:20:00,19.32,19.33,19.31,19.32,146705.0,18.4402,18.4498,18.4307,18.4402,146705.0
2024-05-14 12:25:00,19.32,19.33,19.32,19.32,57769.0,18.4402,18.4498,18.4402,18.4402,57769.0
2024-05-14 12:30:00,19.32,19.34,19.32,19.34,56801.0,18.4402,18.4593,18.4402,18.4593,56801.0
2024-05-14 12:35:00,19.34,19.36,19.33,19.36,86239.0,18.4593,18.4784,18.4498,18.4784,86239.0
2024-05-14 12:40:00,19.36,19.38,19.35,19.38,164828.0,18.4784,18.4975,18.4689,18.4975,164828.0
2024-05-14 12:45:00,19.38,19.38,19.37,19.38,102976.0,18.4975,18.4975,18.4879,18.4975,102976.0
2024-05-14 12:50:00,19.38,19.38,19.36,19.37,43572.0,18.4975,18.4975,18.4784,18.4879,43572.0
2024-05-14 12:55:00,19.37,19.38,19.36,19.38,39548.0,18.4879,18.4975,18.4784,18.4975,39548.0
2024-05-14 13:00:00,19.38,19.39,19.36,19.37,171560.0,18.4975,18.507,18.4784,18.4879,171560.0
2024-05-14 13:05:00,19.37,19.38,19.36,19.38,56681.0,18.4879,18.4975,18.4784,18.4975,56681.0
2024-05-14 13:10:00,19.38,19.39,19.37,19.37,193032.0,18.4975,18.507,18.4879,18.4879,193032.0
2024-05-14 13:15:00,19.38,19.38,19.35,19.37,112141.0,18.4975,18.4975,18.4689,18.4879,112141.0
2024-05-14 13:20:00,19.37,19.37,19.36,19.37,49510.0,18.4879,18.4879,18.4784,18.4879,49510.0
2024-05-14 13:25:00,19.36,19.39,19.36,19.39,75233.0,18.4784,18.507,18.4784,18.507,75233.0
2024-05-14 13:30:00,19.39,19.39,19.35,19.37,155647.0,18.507,18.507,18.4689,18.4879,155647.0
2024-05-14 13:35:00,19.37,19.39,19.37,19.38,103058.0,18.4879,18.507,18.4879,18.4975,103058.0
2024-05-14 13:40:00,19.38,19.39,19.37,19.39,36492.0,18.4975,18.507,18.4879,18.507,36492.0
2024-05-14 13:45:00,19.39,19.39,19.36,19.38,194683.0,18.507,18.507,18.4784,18.4975,194683.0
2024-05-14 13:50:00,19.37,19.38,19.37,19.38,89306.0,18.4879,18.4975,18.4879,18.4975,89306.0
2024-05-14 13:55:00,19.38,19.4,19.37,19.39,105852.0,18.4975,18.5166,18.4879,18.507,105852.0
2024-05-14 14:00:00,19.39,19.4,19.38,19.39,56206.0,18.507,18.5166,18.4975,18.507,56206.0
2024-05-14 14:05:00,19.39,19.42,19.39,19.41,166743.0,18.507,18.5357,18.507,18.5261,166743.0
2024-05-14 14:10:00,19.41,19.41,19.4,19.4,53440.0,18.5261,18.5261,18.5166,18.5166,53440.0
2024-05-14 14:15:00,19.41,19.42,19.4,19.42,80285.0,18.5261,18.5357,18.5166,18.5357,80285.0
2024-05-14 14:20:00,19.42,19.44,19.41,19.43,143664.0,18.5357,18.5548,18.5261,18.5452,143664.0
2024-05-14 14:25:00,19.43,19.43,19.42,19.43,97993.0,18.5452,18.5452,18.5357,18.5452,97993.0
2024-05-14 14:30:00,19.43,19.44,19.42,19.44,150313.0,18.5452,18.5548,18.5357,18.5548,150313.0
2024-05-14 14:35:00,19.44,19.45,19.42,19.43,270969.0,18.5548,18.5643,18.5357,18.5452,270969.0
2024-05-14 14:40:00,19.43,19.44,19.42,19.43,156583.0,18.5452,18.5548,18.5357,18.5452,156583.0
2024-05-14 14:45:00,19.42,19.43,19.4,19.41,136476.0,18.5357,18.5452,18.5166,18.5261,136476.0
2024-05-14 14:50:00,19.41,19.43,19.41,19.42,121963.0,18.5261,18.5452,18.5261,18.5357,121963.0
2024-05-14 14:55:00,19.42,19.42,19.41,19.42,42525.0,18.5357,18.5357,18.5261,18.5357,42525.0
2024-05-14 15:00:00,19.42,19.42,19.39,19.39,114204.0,18.5357,18.5357,18.507,18.507,114204.0
2024-05-14 15:05:00,19.39,19.42,19.39,19.42,180845.0,18.507,18.5357,18.507,18.5357,180845.0
2024-05-14 15:10:00,19.42,19.42,19.4,19.41,79806.0,18.5357,18.5357,18.5166,18.5261,79806.0
2024-05-14 15:15:00,19.41,19.41,19.4,19.41,73711.0,18.5261,18.5261,18.5166,18.5261,73711.0
2024-05-14 15:20:00,19.41,19.42,19.4,19.41,155857.0,18.5261,18.5357,18.5166,18.5261,155857.0
2024-05-14 15:25:00,19.4,19.4,19.38,19.39,119510.0,18.5166,18.5166,18.4975,18.507,119510.0
2024-05-14 15:30:00,19.39,19.39,19.36,19.37,514225.0,18.507,18.507,18.4784,18.4879,514225.0
2024-05-14 15:35:00,19.38,19.38,19.35,19.36,416766.0,18.4975,18.4975,18.4689,18.4784,416766.0
2024-05-14 15:40:00,19.36,19.4,19.35,19.4,401606.0,18.4784,18.5166,18.4689,18.5166,401606.0
2024-05-14 15:45:00,19.39,19.4,19.38,19.39,252543.0,18.507,18.5166,18.4975,18.507,252543.0
2024-05-14 15:50:00,19.39,19.43,19.39,19.41,767872.0,18.507,18.5452,18.507,18.5261,767872.0
2024-05-14 15:55:00,19.41,19.42,19.38,19.41,1305205.0,18.5261,18.5357,18.4975,18.5261,1305205.0
2024-05-15 09:30:00,19.41,19.49,19.37,19.43,1030448.0,18.5261,18.6025,18.4879,18.5452,1030448.0
2024-05-15 09:35:00,19.42,19.43,19.37,19.41,83616.0,18.5357,18.5452,18.4879,18.5261,83616.0
2024-05-15 09:40:00,19.42,19.45,19.4,19.45,103348.0,18.5357,18.5643,18.5166,18.5643,103348.0
2024-05-15 09:45:00,19.45,19.46,19.39,19.41,143931.0,18.5643,18.5738,18.507,18.5261,143931.0
2024-05-15 09:50:00,19.41,19.43,19.39,19.4,147525.0,18.5261,18.5452,18.507,18.5166,147525.0
2024-05-15 09:55:00,19.41,19.41,19.38,19.41,82717.0,18.5261,18.5261,18.4975,18.5261,82717.0
2024-05-15 10:00:00,19.41,19.43,19.39,19.42,173276.0,18.5261,18.5452,18.507,18.5357,173276.0
2024-05-15 10:05:00,19.42,19.43,19.39,19.39,79011.0,18.5357,18.5452,18.507,18.507,79011.0
2024-05-15 10:10:00,19.38,19.41,19.37,19.39,111515.0,18.4975,18.5261,18.4879,18.507,111515.0
2024-05-15 10:15:00,19.39,19.42,19.37,19.42,85641.0,18.507,18.5357,18.4879,18.5357,85641.0
2024-05-15 10:20:00,19.42,19.44,19.4,19.43,107420.0,18.5357,18.5548,18.5166,18.5452,107420.0
2024-05-15 10:25:00,19.43,19.48,19.42,19.47,70060.0,18.5452,18.5929,18.5357,18.5834,70060.0
2024-05-15 10:30:00,19.46,19.5,19.46,19.47,177029.0,18.5738,18.612,18.5738,18.5834,177029.0
2024-05-15 10:35:00,19.48,19.48,19.45,19.48,162015.0,18.5929,18.5929,18.5643,18.5929,162015.0
2024-05-15 10:40:00,19.48,19.49,19.46,19.48,135606.0,18.5929,18.6025,18.5738,18.5929,135606.0
2024-05-15 10:45:00,19.48,19.49,19.46,19.47,115900.0,18.5929,18.6025,18.5738,18.5834,115900.0
2024-05-15 10:50:00,19.46,19.48,19.45,19.47,86301.0,18.5738,18.5929,18.5643,18.5834,86301.0
2024-05-15 10:55:00,19.47,19.49,19.46,19.49,59212.0,18.5834,18.6025,18.5738,18.6025,59212.0
2024-05-15 11:00:00,19.48,19.49,19.45,19.46,86894.0,18.5929,18.6025,18.5643,18.5738,86894.0
2024-05-15 11:05:00,19.46,19.52,19.46,19.52,190429.0,18.5738,18.6311,18.5738,18.6311,190429.0
2024-05-15 11:10:00,19.51,19.54,19.48,19.54,218069.0,18.6216,18.6502,18.5929,18.6502,218069.0
2024-05-15 11:15:00,19.54,19.57,19.53,19.55,133387.0,18.6502,18.6788,18.6407,18.6597,133387.0
2024-05-15 11:20:00,19.55,19.56,19.53,19.54,71097.0,18.6597,18.6693,18.6407,18.6502,71097.0
2024-05-15 11:25:00,19.54,19.56,19.53,19.55,111764.0,18.6502,18.6693,18.6407,18.6597,111764.0
2024-05-15 11:30:00,19.55,19.58,19.54,19.56,141403.0,18.6597,18.6884,18.6502,18.6693,141403.0
2024-05-15 11:35:00,19.57,19.57,19.54,19.56,83800.0,18.6788,18.6788,18.6502,18.6693,83800.0
2024-05-15 11:40:00,19.57,19.58,19.56,19.58,60463.0,18.6788,18.6884,18.6693,18.6884,60463.0
2024-05-15 11:45:00,19.58,19.58,19.56,19.57,90987.0,18.6884,18.6884,18.6693,18.6788,90987.0
2024-05-15 11:50:00,19.56,19.56,19.55,19.56,55211.0,18.6693,18.6693,18.6597,18.6693,55211.0
2024-05-15 11:55:00,19.56,19.56,19.53,19.55,79109.0,18.6693,18.6693,18.6407,18.6597,79109.0
2024-05-15 12:00:00,19.54,19.55,19.53,19.54,68667.0,18.6502,18.6597,18.6407,18.6502,68667.0
2024-05-15 12:05:00,19.54,19.54,19.51,19.51,147030.0,18.6502,18.6502,18.6216,18.6216,147030.0
2024-05-15 12:10:00,19.52,19.54,19.51,19.54,87039.0,18.6311,18.6502,18.6216,18.6502,87039.0
2024-05-15 12:15:00,19.54,19.56,19.52,19.55,251684.0,18.6502,18.6693,18.6311,18.6597,251684.0
2024-05-15 12:20:00,19.55,19.55,19.53,19.54,39330.0,18.6597,18.6597,18.6407,18.6502,39330.0
2024-05-15 12:25:00,19.54,19.55,19.53,19.55,71010.0,18.6502,18.6597,18.6407,18.6597,71010.0
2024-05-15 12:30:00,19.55,19.55,19.52,19.53,65862.0,18.6597,18.6597,18.6311,18.6407,65862.0
2024-05-15 12:35:00,19.53,19.56,19.52,19.56,210524.0,18.6407,18.6693,18.6311,18.6693,210524.0
2024-05-15 12:40:00,19.56,19.59,19.55,19.59,196171.0,18.6693,18.6979,18.6597,18.6979,196171.0
2024-05-15 12:45:00,19.59,19.6,19.58,19.6,72902.0,18.6979,18.7075,18.6884,18.7075,72902.0
2024-05-15 12:50:00,19.6,19.62,19.59,19.62,284149.0,18.7075,18.7266,18.6979,18.7266,284149.0
2024-05-15 12:55:00,19.62,19.63,19.61,19.62,132135.0,18.7266,18.7361,18.717,18.7266,132135.0
2024-05-15 13:00:00,19.62,19.62,19.59,19.6,130813.0,18.7266,18.7266,18.6979,18.7075,130813.0
2024-05-15 13:05:00,19.6,19.6,19.58,19.59,77801.0,18.7075,18.7075,18.6884,18.6979,77801.0
2024-05-15 13:10:00,19.59,19.6,19.58,19.6,72865.0,18.6979,18.7075,18.6884,18.7075,72865.0
2024-05-15 13:15:00,19.6,19.6,19.58,19.6,77999.0,18.7075,18.7075,18.6884,18.7075,77999.0
2024-05-15 13:20:00,19.6,19.6,19.57,19.58,98904.0,18.7075,18.7075,18.6788,18.6884,98904.0
2024-05-15 13:25:00,19.57,19.59,19.57,19.59,67474.0,18.6788,18.6979,18.6788,18.6979,67474.0
2024-05-15 13:30:00,19.59,19.59,19.57,19.58,77410.0,18.6979,18.6979,18.6788,18.6884,77410.0
2024-05-15 13:35:00,19.57,19.58,19.56,19.57,94009.0,18.6788,18.6884,18.6693,18.6788,94009.0
2024-05-15 13:40:00,19.57,19.57,19.56,19.57,47576.0,18.6788,18.6788,18.6693,18.6788,47576.0
2024-05-15 13:45:00,19.57,19.57,19.54,19.55,115508.0,18.6788,18.6788,18.6502,18.6597,115508.0
2024-05-15 13:50:00,19.56,19.57,19.55,19.55,73832.0,18.6693,18.6788,18.6597,18.6597,73832.0
2024-05-15 13:55:00,19.55,19.57,19.55,19.55,57546.0,18.6597,18.6788,18.6597,18.6597,57546.0
2024-05-15 14:00:00,19.56,19.56,19.53,19.55,106479.0,18.6693,18.6693,18.6407,18.6597,106479.0
2024-05-15 14:05:00,19.55,19.56,19.55,19.55,30885.0,18.6597,18.6693,18.6597,18.6597,30885.0
2024-05-15 14:10:00,19.55,19.57,19.55,19.55,84025.0,18.6597,18.6788,18.6597,18.6597,84025.0
2024-05-15 14:15:00,19.55,19.56,19.54,19.55,43147.0,18.6597,18.6693,18.6502,18.6597,43147.0
2024-05-15 14:20:00,19.55,19.56,19.54,19.56,42818.0,18.6597,18.6693,18.6502,18.6693,42818.0
2024-05-15 14:25:00,19.55,19.56,19.54,19.56,78480.0,18.6597,18.6693,18.6502,18.6693,78480.0
2024-05-15 14:30:00,19.56,19.56,19.55,19.55,36059.0,18.6693,18.6693,18.6597,18.6597,36059.0
2024-05-15 14:35:00,19.55,19.56,19.54,19.56,93809.0,18.6597,18.6693,18.6502,18.6693,93809.0
2024-05-15 14:40:00,19.55,19.56,19.53,19.53,65541.0,18.6597,18.6693,18.6407,18.6407,65541.0
2024-05-15 14:45:00,19.53,19.54,19.52,19.52,140136.0,18.6407,18.6502,18.6311,18.6311,140136.0
2024-05-15 14:50:00,19.52,19.53,19.5,19.52,122275.0,18.6311,18.6407,18.612,18.6311,122275.0
2024-05-15 14:55:00,19.52,19.53,19.5,19.52,154279.0,18.6311,18.6407,18.612,18.6311,154279.0
2024-05-15 15:00:00,19.52,19.52,19.5,19.5,48763.0,18.6311,18.6311,18.612,18.612,48763.0
2024-05-15 15:05:00,19.5,19.51,19.48,19.49,170670.0,18.612,18.6216,18.5929,18.6025,170670.0
2024-05-15 15:10:00,19.48,19.49,19.48,19.48,76595.0,18.5929,18.6025,18.5929,18.5929,76595.0
2024-05-15 15:15:00,19.48,19.5,19.48,19.5,141302.0,18.5929,18.612,18.5929,18.612,141302.0
2024-05-15 15:20:00,19.5,19.5,19.48,19.48,95347.0,18.612,18.612,18.5929,18.5929,95347.0
2024-05-15 15:25:00,19.48,19.49,19.47,19.48,89403.0,18.5929,18.6025,18.5834,18.5929,89403.0
2024-05-15 15:30:00,19.48,19.49,19.46,19.48,217925.0,18.5929,18.6025,18.5738,18.5929,217925.0
2024-05-15 15:35:00,19.48,19.49,19.47,19.48,114007.0,18.5929,18.6025,18.5834,18.5929,114007.0
2024-05-15 15:40:00,19.48,19.48,19.46,19.48,216853.0,18.5929,18.5929,18.5738,18.5929,216853.0
2024-05-15 15:45:00,19.48,19.48,19.46,19.48,293911.0,18.5929,18.5929,18.5738,18.5929,293911.0
2024-05-15 15:50:00,19.48,19.51,19.47,19.51,510542.0,18.5929,18.6216,18.5834,18.6216,510542.0
2024-05-15 15:55:00,19.5,19.55,19.5,19.54,993726.0,18.612,18.6597,18.612,18.6502,993726.0
2024-05-16 09:30:00,19.51,19.59,19.5,19.55,208306.0,18.6216,18.6979,18.612,18.6597,208306.0
2024-05-16 09:35:00,19.54,19.56,19.5,19.5,55953.0,18.6502,18.6693,18.612,18.612,55953.0
2024-05-16 09:40:00,19.51,19.53,19.5,19.53,16888.0,18.6216,18.6407,18.612,18.6407,16888.0
2024-05-16 09:45:00,19.52,19.55,19.51,19.55,30644.0,18.6311,18.6597,18.6216,18.6597,30644.0
2024-05-16 09:50:00,19.54,19.54,19.52,19.54,59405.0,18.6502,18.6502,18.6311,18.6502,59405.0
2024-05-16 09:55:00,19.54,19.54,19.51,19.53,30962.0,18.6502,18.6502,18.6216,18.6407,30962.0
2024-05-16 10:00:00,19.52,19.57,19.51,19.56,87486.0,18.6311,18.6788,18.6216,18.6693,87486.0
2024-05-16 10:05:00,19.57,19.6,19.57,19.59,64164.0,18.6788,18.7075,18.6788,18.6979,64164.0
2024-05-16 10:10:00,19.6,19.63,19.59,19.63,50894.0,18.7075,18.7361,18.6979,18.7361,50894.0
2024-05-16 10:15:00,19.63,19.7,19.62,19.7,527449.0,18.7361,18.8029,18.7266,18.8029,527449.0
2024-05-16 10:20:00,19.7,19.7,19.64,19.64,134484.0,18.8029,18.8029,18.7456,18.7456,134484.0
2024-05-16 10:25:00,19.64,19.66,19.63,19.66,90154.0,18.7456,18.7647,18.7361,18.7647,90154.0
2024-05-16 10:30:00,19.66,19.67,19.65,19.67,86533.0,18.7647,18.7743,18.7552,18.7743,86533.0
2024-05-16 10:35:00,19.67,19.68,19.65,19.68,189309.0,18.7743,18.7838,18.7552,18.7838,189309.0
2024-05-16 10:40:00,19.68,19.69,19.66,19.68,72013.0,18.7838,18.7934,18.7647,18.7838,72013.0
2024-05-16 10:45:00,19.68,19.7,19.68,19.7,91550.0,18.7838,18.8029,18.7838,18.8029,91550.0
2024-05-16 10:50:00,19.7,19.7,19.69,19.7,34905.0,18.8029,18.8029,18.7934,18.8029,34905.0
2024-05-16 10:55:00,19.69,19.7,19.67,19.68,182204.0,18.7934,18.8029,18.7743,18.7838,182204.0
2024-05-16 11:00:00,19.69,19.69,19.67,19.68,83904.0,18.7934,18.7934,18.7743,18.7838,83904.0
2024-05-16 11:05:00,19.69,19.69,19.65,19.66,106369.0,18.7934,18.7934,18.7552,18.7647,106369.0
2024-05-16 11:10:00,19.66,19.66,19.65,19.65,32641.0,18.7647,18.7647,18.7552,18.7552,32641.0
2024-05-16 11:15:00,19.65,19.66,19.64,19.66,68716.0,18.7552,18.7647,18.7456,18.7647,68716.0
2024-05-16 11:20:00,19.65,19.66,19.64,19.66,93852.0,18.7552,18.7647,18.7456,18.7647,93852.0
2024-05-16 11:25:00,19.65,19.66,19.64,19.64,62818.0,18.7552,18.7647,18.7456,18.7456,62818.0
2024-05-16 11:30:00,19.64,19.65,19.63,19.64,90224.0,18.7456,18.7552,18.7361,18.7456,90224.0
2024-05-16 11:35:00,19.64,19.66,19.64,19.65,79443.0,18.7456,18.7647,18.7456,18.7552,79443.0
2024-05-16 11:40:00,19.66,19.67,19.65,19.67,43788.0,18.7647,18.7743,18.7552,18.7743,43788.0
2024-05-16 11:45:00,19.67,19.69,19.67,19.69,78198.0,18.7743,18.7934,18.7743,18.7934,78198.0
2024-05-16 11:50:00,19.69,19.7,19.68,19.7,88542.0,18.7934,18.8029,18.7838,18.8029,88542.0
2024-05-16 11:55:00,19.7,19.71,19.69,19.71,118396.0,18.8029,18.8125,18.7934,18.8125,118396.0
2024-05-16 12:00:00,19.71,19.72,19.7,19.71,136910.0,18.8125,18.822,18.8029,18.8125,136910.0
2024-05-16 12:05:00,19.71,19.71,19.69,19.71,99346.0,18.8125,18.8125,18.7934,18.8125,99346.0
2024-05-16 12:10:00,19.71,19.71,19.7,19.71,47068.0,18.8125,18.8125,18.8029,18.8125,47068.0
2024-05-16 12:15:00,19.71,19.71,19.69,19.71,103301.0,18.8125,18.8125,18.7934,18.8125,103301.0
2024-05-16 12:20:00,19.7,19.71,19.69,19.7,105021.0,18.8029,18.8125,18.7934,18.8029,105021.0
2024-05-16 12:25:00,19.7,19.7,19.69,19.7,42854.0,18.8029,18.8029,18.7934,18.8029,42854.0
2024-05-16 12:30:00,19.7,19.71,19.68,19.71,125589.0,18.8029,18.8125,18.7838,18.8125,125589.0
2024-05-16 12:35:00,19.71,19.72,19.69,19.7,164796.0,18.8125,18.822,18.7934,18.8029,164796.0
2024-05-16 12:40:00,19.7,19.71,19.69,19.71,48456.0,18.8029,18.8125,18.7934,18.8125,48456.0
2024-05-16 12:45:00,19.71,19.71,19.7,19.71,45948.0,18.8125,18.8125,18.8029,18.8125,45948.0
2024-05-16 12:50:00,19.7,19.71,19.7,19.71,34822.0,18.8029,18.8125,18.8029,18.8125,34822.0
2024-05-16 12:55:00,19.71,19.72,19.7,19.71,128617.0,18.8125,18.822,18.8029,18.8125,128617.0
2024-05-16 13:00:00,19.71,19.71,19.7,19.71,36199.0,18.8125,18.8125,18.8029,18.8125,36199.0
2024-05-16 13:05:00,19.71,19.71,19.68,19.68,87644.0,18.8125,18.8125,18.7838,18.7838,87644.0
2024-05-16 13:10:00,19.69,19.69,19.68,19.69,44344.0,18.7934,18.7934,18.7838,18.7934,44344.0
2024-05-16 13:15:00,19.68,19.69,19.68,19.69,30952.0,18.7838,18.7934,18.7838,18.7934,30952.0
2024-05-16 13:20:00,19.69,19.69,19.67,19.68,81183.0,18.7934,18.7934,18.7743,18.7838,81183.0
2024-05-16 13:25:00,19.67,19.7,19.67,19.69,93951.0,18.7743,18.8029,18.7743,18.7934,93951.0
2024-05-16 13:30:00,19.7,19.7,19.69,19.69,29788.0,18.8029,18.8029,18.7934,18.7934,29788.0
2024-05-16 13:35:00,19.7,19.7,19.66,19.66,160198.0,18.8029,18.8029,18.7647,18.7647,160198.0
2024-05-16 13:40:00,19.66,19.67,19.66,19.66,58743.0,18.7647,18.7743,18.7647,18.7647,58743.0
2024-05-16 13:45:00,19.67,19.67,19.65,19.66,72558.0,18.7743,18.7743,18.7552,18.7647,72558.0
2024-05-16 13:50:00,19.66,19.68,19.65,19.68,47227.0,18.7647,18.7838,18.7552,18.7838,47227.0
2024-05-16 13:55:00,19.68,19.68,19.67,19.68,36111.0,18.7838,18.7838,18.7743,18.7838,36111.0
2024-05-16 14:00:00,19.68,19.69,19.67,19.68,172448.0,18.7838,18.7934,18.7743,18.7838,172448.0
2024-05-16 14:05:00,19.68,19.68,19.66,19.67,48301.0,18.7838,18.7838,18.7647,18.7743,48301.0
2024-05-16 14:10:00,19.67,19.67,19.65,19.65,48143.0,18.7743,18.7743,18.7552,18.7552,48143.0
2024-05-16 14:15:00,19.65,19.66,19.65,19.66,61612.0,18.7552,18.7647,18.7552,18.7647,61612.0
2024-05-16 14:20:00,19.66,19.67,19.65,19.67,85524.0,18.7647,18.7743,18.7552,18.7743,85524.0
2024-05-16 14:25:00,19.67,19.69,19.66,19.67,179124.0,18.7743,18.7934,18.7647,18.7743,179124.0
2024-05-16 14:30:00,19.68,19.68,19.66,19.67,72988.0,18.7838,18.7838,18.7647,18.7743,72988.0
2024-05-16 14:35:00,19.67,19.67,19.66,19.67,27387.0,18.7743,18.7743,18.7647,18.7743,27387.0
2024-05-16 14:40:00,19.66,19.67,19.66,19.67,50245.0,18.7647,18.7743,18.7647,18.7743,50245.0
2024-05-16 14:45:00,19.66,19.67,19.66,19.67,52291.0,18.7647,18.7743,18.7647,18.7743,52291.0
2024-05-16 14:50:00,19.67,19.67,19.66,19.67,31173.0,18.7743,18.7743,18.7647,18.7743,31173.0
2024-05-16 14:55:00,19.67,19.68,19.66,19.68,51273.0,18.7743,18.7838,18.7647,18.7838,51273.0
2024-05-16 15:00:00,19.68,19.68,19.67,19.68,105623.0,18.7838,18.7838,18.7743,18.7838,105623.0
2024-05-16 15:05:00,19.68,19.68,19.67,19.68,25923.0,18.7838,18.7838,18.7743,18.7838,25923.0
2024-05-16 15:10:00,19.68,19.69,19.66,19.67,247400.0,18.7838,18.7934,18.7647,18.7743,247400.0
2024-05-16 15:15:00,19.66,19.67,19.66,19.67,40095.0,18.7647,18.7743,18.7647,18.7743,40095.0
2024-05-16 15:20:00,19.67,19.68,19.66,19.67,129298.0,18.7743,18.7838,18.7647,18.7743,129298.0
2024-05-16 15:25:00,19.67,19.67,19.65,19.65,100346.0,18.7743,18.7743,18.7552,18.7552,100346.0
2024-05-16 15:30:00,19.65,19.66,19.63,19.64,154785.0,18.7552,18.7647,18.7361,18.7456,154785.0
2024-05-16 15:35:00,19.64,19.64,19.62,19.62,120587.0,18.7456,18.7456,18.7266,18.7266,120587.0
2024-05-16 15:40:00,19.63,19.63,19.62,19.63,90092.0,18.7361,18.7361,18.7266,18.7361,90092.0
2024-05-16 15:45:00,19.62,19.63,19.6,19.62,325480.0,18.7266,18.7361,18.7075,18.7266,325480.0
2024-05-16 15:50:00,19.61,19.64,19.61,19.63,384668.0,18.717,18.7456,18.717,18.7361,384668.0
2024-05-16 15:55:00,19.64,19.64,19.59,19.59,1238742.0,18.7456,18.7456,18.6979,18.6979,1238742.0
2024-05-17 09:30:00,19.63,19.67,19.54,19.55,340273.0,18.7361,18.7743,18.6502,18.6597,340273.0
2024-05-17 09:35:00,19.55,19.57,19.52,19.53,36805.0,18.6597,18.6788,18.6311,18.6407,36805.0
2024-05-17 09:40:00,19.53,19.57,19.52,19.57,35743.0,18.6407,18.6788,18.6311,18.6788,35743.0
2024-05-17 09:45:00,19.57,19.59,19.55,19.59,33953.0,18.6788,18.6979,18.6597,18.6979,33953.0
2024-05-17 09:50:00,19.59,19.62,19.58,19.61,69588.0,18.6979,18.7266,18.6884,18.717,69588.0
2024-05-17 09:55:00,19.62,19.63,19.6,19.6,64892.0,18.7266,18.7361,18.7075,18.7075,64892.0
2024-05-17 10:00:00,19.6,19.61,19.56,19.58,103480.0,18.7075,18.717,18.6693,18.6884,103480.0
2024-05-17 10:05:00,19.57,19.6,19.57,19.58,138657.0,18.6788,18.7075,18.6788,18.6884,138657.0
2024-05-17 10:10:00,19.59,19.59,19.57,19.59,76239.0,18.6979,18.6979,18.6788,18.6979,76239.0
2024-05-17 10:15:00,19.59,19.59,19.56,19.57,76791.0,18.6979,18.6979,18.6693,18.6788,76791.0
2024-05-17 10:20:00,19.57,19.57,19.56,19.57,46277.0,18.6788,18.6788,18.6693,18.6788,46277.0
2024-05-17 10:25:00,19.57,19.6,19.56,19.6,73914.0,18.6788,18.7075,18.6693,18.7075,73914.0
2024-05-17 10:30:00,19.6,19.6,19.57,19.57,88730.0,18.7075,18.7075,18.6788,18.6788,88730.0
2024-05-17 10:35:00,19.57,19.59,19.56,19.58,71807.0,18.6788,18.6979,18.6693,18.6884,71807.0
2024-05-17 10:40:00,19.58,19.59,19.57,19.58,42118.0,18.6884,18.6979,18.6788,18.6884,42118.0
2024-05-17 10:45:00,19.59,19.61,19.58,19.61,79933.0,18.6979,18.717,18.6884,18.717,79933.0
2024-05-17 10:50:00,19.61,19.64,19.6,19.64,112881.0,18.717,18.7456,18.7075,18.7456,112881.0
2024-05-17 10:55:00,19.64,19.65,19.62,19.65,225891.0,18.7456,18.7552,18.7266,18.7552,225891.0
2024-05-17 11:00:00,19.64,19.66,19.63,19.64,102663.0,18.7456,18.7647,18.7361,18.7456,102663.0
2024-05-17 11:05:00,19.64,19.65,19.62,19.63,57977.0,18.7456,18.7552,18.7266,18.7361,57977.0
2024-05-17 11:10:00,19.63,19.65,19.62,19.64,71451.0,18.7361,18.7552,18.7266,18.7456,71451.0
2024-05-17 11:15:00,19.64,19.65,19.63,19.64,96540.0,18.7456,18.7552,18.7361,18.7456,96540.0
2024-05-17 11:20:00,19.64,19.65,19.64,19.64,32701.0,18.7456,18.7552,18.7456,18.7456,32701.0
2024-05-17 11:25:00,19.64,19.64,19.63,19.64,50005.0,18.7456,18.7456,18.7361,18.7456,50005.0
2024-05-17 11:30:00,19.64,19.66,19.62,19.66,67443.0,18.7456,18.7647,18.7266,18.7647,67443.0
2024-05-17 11:35:00,19.66,19.66,19.65,19.66,27830.0,18.7647,18.7647,18.7552,18.7647,27830.0
2024-05-17 11:40:00,19.66,19.67,19.65,19.66,96985.0,18.7647,18.7743,18.7552,18.7647,96985.0
2024-05-17 11:45:00,19.65,19.67,19.65,19.66,146876.0,18.7552,18.7743,18.7552,18.7647,146876.0
2024-05-17 11:50:00,19.66,19.67,19.65,19.67,66050.0,18.7647,18.7743,18.7552,18.7743,66050.0
2024-05-17 11:55:00,19.67,19.67,19.66,19.67,156156.0,18.7743,18.7743,18.7647,18.7743,156156.0
2024-05-17 12:00:00,19.67,19.68,19.66,19.68,397285.0,18.7743,18.7838,18.7647,18.7838,397285.0
2024-05-17 12:05:00,19.68,19.71,19.67,19.71,94751.0,18.7838,18.8125,18.7743,18.8125,94751.0
2024-05-17 12:10:00,19.71,19.71,19.7,19.71,59845.0,18.8125,18.8125,18.8029,18.8125,59845.0
2024-05-17 12:15:00,19.7,19.72,19.7,19.71,97455.0,18.8029,18.822,18.8029,18.8125,97455.0
2024-05-17 12:20:00,19.71,19.72,19.71,19.71,38935.0,18.8125,18.822,18.8125,18.8125,38935.0
2024-05-17 12:25:00,19.71,19.72,19.71,19.71,34911.0,18.8125,18.822,18.8125,18.8125,34911.0
2024-05-17 12:30:00,19.71,19.72,19.69,19.71,99865.0,18.8125,18.822,18.7934,18.8125,99865.0
2024-05-17 12:35:00,19.71,19.72,19.7,19.71,46970.0,18.8125,18.822,18.8029,18.8125,46970.0
2024-05-17 12:40:00,19.71,19.72,19.7,19.71,106167.0,18.8125,18.822,18.8029,18.8125,106167.0
2024-05-17 12:45:00,19.71,19.72,19.7,19.71,54514.0,18.8125,18.822,18.8029,18.8125,54514.0
2024-05-17 12:50:00,19.72,19.73,19.71,19.73,81014.0,18.822,18.8315,18.8125,18.8315,81014.0
2024-05-17 12:55:00,19.73,19.73,19.71,19.71,129034.0,18.8315,18.8315,18.8125,18.8125,129034.0
2024-05-17 13:00:00,19.71,19.72,19.71,19.71,23237.0,18.8125,18.822,18.8125,18.8125,23237.0
2024-05-17 13:05:00,19.71,19.73,19.71,19.73,56942.0,18.8125,18.8315,18.8125,18.8315,56942.0
2024-05-17 13:10:00,19.73,19.75,19.72,19.75,115640.0,18.8315,18.8506,18.822,18.8506,115640.0
2024-05-17 13:15:00,19.75,19.76,19.74,19.75,148458.0,18.8506,18.8602,18.8411,18.8506,148458.0
2024-05-17 13:20:00,19.75,19.75,19.74,19.75,29218.0,18.8506,18.8506,18.8411,18.8506,29218.0
2024-05-17 13:25:00,19.75,19.76,19.74,19.76,62239.0,18.8506,18.8602,18.8411,18.8602,62239.0
2024-05-17 13:30:00,19.76,19.77,19.75,19.77,62589.0,18.8602,18.8697,18.8506,18.8697,62589.0
2024-05-17 13:35:00,19.76,19.78,19.76,19.77,144166.0,18.8602,18.8793,18.8602,18.8697,144166.0
2024-05-17 13:40:00,19.78,19.78,19.77,19.78,76423.0,18.8793,18.8793,18.8697,18.8793,76423.0
2024-05-17 13:45:00,19.78,19.79,19.77,19.79,129559.0,18.8793,18.8888,18.8697,18.8888,129559.0
2024-05-17 13:50:00,19.79,19.79,19.78,19.79,99238.0,18.8888,18.8888,18.8793,18.8888,99238.0
2024-05-17 13:55:00,19.79,19.79,19.74,19.77,439070.0,18.8888,18.8888,18.8411,18.8697,439070.0
2024-05-17 14:00:00,19.76,19.77,19.75,19.75,73826.0,18.8602,18.8697,18.8506,18.8506,73826.0
2024-05-17 14:05:00,19.75,19.76,19.74,19.75,53437.0,18.8506,18.8602,18.8411,18.8506,53437.0
2024-05-17 14:10:00,19.75,19.76,19.74,19.75,84668.0,18.8506,18.8602,18.8411,18.8506,84668.0
2024-05-17 14:15:00,19.75,19.76,19.74,19.76,133383.0,18.8506,18.8602,18.8411,18.8602,133383.0
2024-05-17 14:20:00,19.75,19.76,19.75,19.76,66778.0,18.8506,18.8602,18.8506,18.8602,66778.0
2024-05-17 14:25:00,19.76,19.77,19.75,19.77,54482.0,18.8602,18.8697,18.8506,18.8697,54482.0
2024-05-17 14:30:00,19.76,19.77,19.76,19.77,63555.0,18.8602,18.8697,18.8602,18.8697,63555.0
2024-05-17 14:35:00,19.77,19.78,19.75,19.75,176913.0,18.8697,18.8793,18.8506,18.8506,176913.0
2024-05-17 14:40:00,19.75,19.76,19.74,19.75,69204.0,18.8506,18.8602,18.8411,18.8506,69204.0
2024-05-17 14:45:00,19.75,19.76,19.74,19.75,141552.0,18.8506,18.8602,18.8411,18.8506,141552.0
2024-05-17 14:50:00,19.76,19.77,19.75,19.76,55806.0,18.8602,18.8697,18.8506,18.8602,55806.0
2024-05-17 14:55:00,19.77,19.78,19.76,19.76,77693.0,18.8697,18.8793,18.8602,18.8602,77693.0
2024-05-17 15:00:00,19.76,19.77,19.75,19.75,73423.0,18.8602,18.8697,18.8506,18.8506,73423.0
2024-05-17 15:05:00,19.76,19.76,19.75,19.76,79536.0,18.8602,18.8602,18.8506,18.8602,79536.0
2024-05-17 15:10:00,19.75,19.76,19.75,19.75,53163.0,18.8506,18.8602,18.8506,18.8506,53163.0
2024-05-17 15:15:00,19.75,19.76,19.75,19.76,60143.0,18.8506,18.8602,18.8506,18.8602,60143.0
2024-05-17 15:20:00,19.75,19.76,19.75,19.76,61721.0,18.8506,18.8602,18.8506,18.8602,61721.0
2024-05-17 15:25:00,19.76,19.76,19.75,19.76,66315.0,18.8602,18.8602,18.8506,18.8602,66315.0
2024-05-17 15:30:00,19.76,19.76,19.74,19.75,88034.0,18.8602,18.8602,18.8411,18.8506,88034.0
2024-05-17 15:35:00,19.75,19.75,19.74,19.74,59354.0,18.8506,18.8506,18.8411,18.8411,59354.0
2024-05-17 15:40:00,19.74,19.75,19.73,19.73,152199.0,18.8411,18.8506,18.8315,18.8315,152199.0
2024-05-17 15:45:00,19.73,19.74,19.7,19.71,234974.0,18.8315,18.8411,18.8029,18.8125,234974.0
2024-05-17 15:50:00,19.71,19.73,19.71,19.72,246712.0,18.8125,18.8315,18.8125,18.822,246712.0
2024-05-17 15:55:00,19.72,19.74,19.69,19.7,1141034.0,18.822,18.8411,18.7934,18.8029,1141034.0
2024-05-20 09:30:00,19.71,19.76,19.7,19.73,237147.0,18.8125,18.8602,18.8029,18.8315,237147.0
2024-05-20 09:35:00,19.73,19.76,19.7,19.74,43100.0,18.8315,18.8602,18.8029,18.8411,43100.0
2024-05-20 09:40:00,19.74,19.79,19.73,19.75,99527.0,18.8411,18.8888,18.8315,18.8506,99527.0
2024-05-20 09:45:00,19.75,19.78,19.74,19.77,69832.0,18.8506,18.8793,18.8411,18.8697,69832.0
2024-05-20 09:50:00,19.77,19.79,19.76,19.78,61211.0,18.8697,18.8888,18.8602,18.8793,61211.0
2024-05-20 09:55:00,19.79,19.81,19.78,19.81,69871.0,18.8888,18.9079,18.8793,18.9079,69871.0
2024-05-20 10:00:00,19.8,19.83,19.79,19.82,81850.0,18.8984,18.927,18.8888,18.9175,81850.0
2024-05-20 10:05:00,19.82,19.86,19.82,19.86,61614.0,18.9175,18.9556,18.9175,18.9556,61614.0
2024-05-20 10:10:00,19.86,19.88,19.85,19.88,87328.0,18.9556,18.9747,18.9461,18.9747,87328.0
2024-05-20 10:15:00,19.88,19.88,19.84,19.86,103380.0,18.9747,18.9747,18.9365,18.9556,103380.0
2024-05-20 10:20:00,19.85,19.86,19.84,19.85,71998.0,18.9461,18.9556,18.9365,18.9461,71998.0
2024-05-20 10:25:00,19.84,19.86,19.84,19.86,76146.0,18.9365,18.9556,18.9365,18.9556,76146.0
2024-05-20 10:30:00,19.86,19.88,19.85,19.87,83868.0,18.9556,18.9747,18.9461,18.9652,83868.0
2024-05-20 10:35:00,19.88,19.88,19.85,19.87,72156.0,18.9747,18.9747,18.9461,18.9652,72156.0
2024-05-20 10:40:00,19.87,19.87,19.85,19.85,67882.0,18.9652,18.9652,18.9461,18.9461,67882.0
2024-05-20 10:45:00,19.86,19.87,19.85,19.85,93945.0,18.9556,18.9652,18.9461,18.9461,93945.0
2024-05-20 10:50:00,19.86,19.86,19.84,19.85,101304.0,18.9556,18.9556,18.9365,18.9461,101304.0
2024-05-20 10:55:00,19.85,19.89,19.85,19.89,118803.0,18.9461,18.9843,18.9461,18.9843,118803.0
2024-05-20 11:00:00,19.88,19.89,19.87,19.88,117025.0,18.9747,18.9843,18.9652,18.9747,117025.0
2024-05-20 11:05:00,19.87,19.88,19.86,19.87,105784.0,18.9652,18.9747,18.9556,18.9652,105784.0
2024-05-20 11:10:00,19.87,19.87,19.85,19.86,126583.0,18.9652,18.9652,18.9461,18.9556,126583.0
2024-05-20 11:15:00,19.86,19.87,19.85,19.86,53609.0,18.9556,18.9652,18.9461,18.9556,53609.0
2024-05-20 11:20:00,19.85,19.86,19.83,19.84,152430.0,18.9461,18.9556,18.927,18.9365,152430.0
2024-05-20 11:25:00,19.83,19.87,19.83,19.86,109205.0,18.927,18.9652,18.927,18.9556,109205.0
2024-05-20 11:30:00,19.85,19.86,19.84,19.85,82467.0,18.9461,18.9556,18.9365,18.9461,82467.0
2024-05-20 11:35:00,19.85,19.85,19.83,19.84,36881.0,18.9461,18.9461,18.927,18.9365,36881.0
2024-05-20 11:40:00,19.83,19.84,19.82,19.83,103793.0,18.927,18.9365,18.9175,18.927,103793.0
2024-05-20 11:45:00,19.83,19.84,19.82,19.82,56352.0,18.927,18.9365,18.9175,18.9175,56352.0
2024-05-20 11:50:00,19.82,19.83,19.82,19.82,43304.0,18.9175,18.927,18.9175,18.9175,43304.0
2024-05-20 11:55:00,19.82,19.85,19.82,19.84,62984.0,18.9175,18.9461,18.9175,18.9365,62984.0
2024-05-20 12:00:00,19.85,19.86,19.84,19.86,48746.0,18.9461,18.9556,18.9365,18.9556,48746.0
2024-05-20 12:05:00,19.85,19.85,19.83,19.84,74407.0,18.9461,18.9461,18.927,18.9365,74407.0
2024-05-20 12:10:00,19.83,19.84,19.82,19.83,67831.0,18.927,18.9365,18.9175,18.927,67831.0
2024-05-20 12:15:00,19.82,19.83,19.82,19.82,37674.0,18.9175,18.927,18.9175,18.9175,37674.0
2024-05-20 12:20:00,19.82,19.83,19.81,19.82,42765.0,18.9175,18.927,18.9079,18.9175,42765.0
2024-05-20 12:25:00,19.82,19.83,19.81,19.82,65476.0,18.9175,18.927,18.9079,18.9175,65476.0
2024-05-20 12:30:00,19.82,19.83,19.81,19.82,59046.0,18.9175,18.927,18.9079,18.9175,59046.0
2024-05-20 12:35:00,19.81,19.82,19.81,19.82,25651.0,18.9079,18.9175,18.9079,18.9175,25651.0
2024-05-20 12:40:00,19.82,19.82,19.79,19.8,97174.0,18.9175,18.9175,18.8888,18.8984,97174.0
2024-05-20 12:45:00,19.79,19.81,19.79,19.81,29540.0,18.8888,18.9079,18.8888,18.9079,29540.0
2024-05-20 12:50:00,19.8,19.81,19.8,19.81,30623.0,18.8984,18.9079,18.8984,18.9079,30623.0
2024-05-20 12:55:00,19.8,19.81,19.8,19.8,35786.0,18.8984,18.9079,18.8984,18.8984,35786.0
2024-05-20 13:00:00,19.8,19.81,19.8,19.81,40507.0,18.8984,18.9079,18.8984,18.9079,40507.0
2024-05-20 13:05:00,19.8,19.81,19.8,19.8,23041.0,18.8984,18.9079,18.8984,18.8984,23041.0
2024-05-20 13:10:00,19.81,19.81,19.78,19.79,171309.0,18.9079,18.9079,18.8793,18.8888,171309.0
2024-05-20 13:15:00,19.79,19.8,19.79,19.79,82703.0,18.8888,18.8984,18.8888,18.8888,82703.0
2024-05-20 13:20:00,19.8,19.8,19.79,19.79,78061.0,18.8984,18.8984,18.8888,18.8888,78061.0
2024-05-20 13:25:00,19.8,19.8,19.78,19.78,44134.0,18.8984,18.8984,18.8793,18.8793,44134.0
2024-05-20 13:30:00,19.78,19.81,19.76,19.8,189749.0,18.8793,18.9079,18.8602,18.8984,189749.0
2024-05-20 13:35:00,19.8,19.82,19.8,19.82,60780.0,18.8984,18.9175,18.8984,18.9175,60780.0
2024-05-20 13:40:00,19.81,19.82,19.8,19.82,138630.0,18.9079,18.9175,18.8984,18.9175,138630.0
2024-05-20 13:45:00,19.82,19.83,19.81,19.82,86702.0,18.9175,18.927,18.9079,18.9175,86702.0
2024-05-20 13:50:00,19.83,19.83,19.8,19.8,81971.0,18.927,18.927,18.8984,18.8984,81971.0
2024-05-20 13:55:00,19.8,19.82,19.78,19.8,121823.0,18.8984,18.9175,18.8793,18.8984,121823.0
2024-05-20 14:00:00,19.8,19.8,19.79,19.79,41968.0,18.8984,18.8984,18.8888,18.8888,41968.0
2024-05-20 14:05:00,19.79,19.8,19.76,19.77,122085.0,18.8888,18.8984,18.8602,18.8697,122085.0
2024-05-20 14:10:00,19.76,19.78,19.76,19.77,70117.0,18.8602,18.8793,18.8602,18.8697,70117.0
2024-05-20 14:15:00,19.77,19.78,19.75,19.76,60614.0,18.8697,18.8793,18.8506,18.8602,60614.0
2024-05-20 14:20:00,19.76,19.78,19.75,19.78,71084.0,18.8602,18.8793,18.8506,18.8793,71084.0
2024-05-20 14:25:00,19.78,19.8,19.77,19.79,85872.0,18.8793,18.8984,18.8697,18.8888,85872.0
2024-05-20 14:30:00,19.79,19.79,19.77,19.78,61025.0,18.8888,18.8888,18.8697,18.8793,61025.0
2024-05-20 14:35:00,19.78,19.79,19.77,19.78,95627.0,18.8793,18.8888,18.8697,18.8793,95627.0
2024-05-20 14:40:00,19.78,19.78,19.77,19.78,33104.0,18.8793,18.8793,18.8697,18.8793,33104.0
2024-05-20 14:45:00,19.78,19.78,19.77,19.78,46038.0,18.8793,18.8793,18.8697,18.8793,46038.0
2024-05-20 14:50:00,19.78,19.78,19.76,19.77,87166.0,18.8793,18.8793,18.8602,18.8697,87166.0
2024-05-20 14:55:00,19.77,19.78,19.76,19.78,76466.0,18.8697,18.8793,18.8602,18.8793,76466.0
2024-05-20 15:00:00,19.77,19.78,19.76,19.77,70751.0,18.8697,18.8793,18.8602,18.8697,70751.0
2024-05-20 15:05:00,19.77,19.77,19.76,19.77,78959.0,18.8697,18.8697,18.8602,18.8697,78959.0
2024-05-20 15:10:00,19.76,19.79,19.76,19.79,150168.0,18.8602,18.8888,18.8602,18.8888,150168.0
2024-05-20 15:15:00,19.79,19.8,19.78,19.78,170985.0,18.8888,18.8984,18.8793,18.8793,170985.0
2024-05-20 15:20:00,19.79,19.8,19.78,19.8,77597.0,18.8888,18.8984,18.8793,18.8984,77597.0
2024-05-20 15:25:00,19.8,19.8,19.79,19.8,52587.0,18.8984,18.8984,18.8888,18.8984,52587.0
2024-05-20 15:30:00,19.8,19.8,19.78,19.79,169425.0,18.8984,18.8984,18.8793,18.8888,169425.0
2024-05-20 15:35:00,19.79,19.8,19.78,19.8,57190.0,18.8888,18.8984,18.8793,18.8984,57190.0
2024-05-20 15:40:00,19.8,19.8,19.79,19.8,85410.0,18.8984,18.8984,18.8888,18.8984,85410.0
2024-05-20 15:45:00,19.8,19.8,19.79,19.8,121097.0,18.8984,18.8984,18.8888,18.8984,121097.0
2024-05-20 15:50:00,19.8,19.83,19.79,19.82,373656.0,18.8984,18.927,18.8888,18.9175,373656.0
2024-05-20 15:55:00,19.82,19.85,19.81,19.85,919366.0,18.9175,18.9461,18.9079,18.9461,919366.0
2024-05-21 09:30:00,19.85,19.87,19.83,19.86,231178.0,18.9461,18.9652,18.927,18.9556,231178.0
2024-05-21 09:35:00,19.86,19.86,19.82,19.84,34861.0,18.9556,18.9556,18.9175,18.9365,34861.0
2024-05-21 09:40:00,19.85,19.88,19.84,19.87,35053.0,18.9461,18.9747,18.9365,18.9652,35053.0
2024-05-21 09:45:00,19.88,19.92,19.88,19.89,105812.0,18.9747,19.0129,18.9747,18.9843,105812.0
2024-05-21 09:50:00,19.89,19.89,19.84,19.85,90497.0,18.9843,18.9843,18.9365,18.9461,90497.0
2024-05-21 09:55:00,19.85,19.86,19.83,19.83,160353.0,18.9461,18.9556,18.927,18.927,160353.0
2024-05-21 10:00:00,19.83,19.86,19.82,19.85,155300.0,18.927,18.9556,18.9175,18.9461,155300.0
2024-05-21 10:05:00,19.85,19.88,19.85,19.87,79512.0,18.9461,18.9747,18.9461,18.9652,79512.0
2024-05-21 10:10:00,19.88,19.88,19.86,19.87,51273.0,18.9747,18.9747,18.9556,18.9652,51273.0
2024-05-21 10:15:00,19.87,19.88,19.86,19.88,44201.0,18.9652,18.9747,18.9556,18.9747,44201.0
2024-05-21 10:20:00,19.88,19.9,19.87,19.88,228928.0,18.9747,18.9938,18.9652,18.9747,228928.0
2024-05-21 10:25:00,19.89,19.91,19.88,19.9,43693.0,18.9843,19.0034,18.9747,18.9938,43693.0
2024-05-21 10:30:00,19.91,19.91,19.89,19.9,59718.0,19.0034,19.0034,18.9843,18.9938,59718.0
2024-05-21 10:35:00,19.91,19.92,19.89,19.92,107768.0,19.0034,19.0129,18.9843,19.0129,107768.0
2024-05-21 10:40:00,19.92,19.93,19.91,19.92,94135.0,19.0129,19.0224,19.0034,19.0129,94135.0
2024-05-21 10:45:00,19.92,19.93,19.91,19.92,88996.0,19.0129,19.0224,19.0034,19.0129,88996.0
2024-05-21 10:50:00,19.92,19.92,19.9,19.9,77237.0,19.0129,19.0129,18.9938,18.9938,77237.0
2024-05-21 10:55:00,19.91,19.91,19.88,19.89,50033.0,19.0034,19.0034,18.9747,18.9843,50033.0
2024-05-21 11:00:00,19.89,19.89,19.87,19.88,70940.0,18.9843,18.9843,18.9652,18.9747,70940.0
2024-05-21 11:05:00,19.87,19.9,19.87,19.89,75689.0,18.9652,18.9938,18.9652,18.9843,75689.0
2024-05-21 11:10:00,19.9,19.9,19.89,19.9,37223.0,18.9938,18.9938,18.9843,18.9938,37223.0
2024-05-21 11:15:00,19.9,19.91,19.89,19.9,66710.0,18.9938,19.0034,18.9843,18.9938,66710.0
2024-05-21 11:20:00,19.9,19.9,19.88,19.89,100779.0,18.9938,18.9938,18.9747,18.9843,100779.0
2024-05-21 11:25:00,19.89,19.9,19.88,19.89,59662.0,18.9843,18.9938,18.9747,18.9843,59662.0
2024-05-21 11:30:00,19.9,19.9,19.87,19.88,58069.0,18.9938,18.9938,18.9652,18.9747,58069.0
2024-05-21 11:35:00,19.87,19.88,19.86,19.87,78884.0,18.9652,18.9747,18.9556,18.9652,78884.0
2024-05-21 11:40:00,19.86,19.86,19.84,19.86,222301.0,18.9556,18.9556,18.9365,18.9556,222301.0
2024-05-21 11:45:00,19.85,19.86,19.84,19.85,54712.0,18.9461,18.9556,18.9365,18.9461,54712.0
2024-05-21 11:50:00,19.84,19.85,19.83,19.84,35430.0,18.9365,18.9461,18.927,18.9365,35430.0
2024-05-21 11:55:00,19.84,19.84,19.82,19.82,27719.0,18.9365,18.9365,18.9175,18.9175,27719.0
2024-05-21 12:00:00,19.82,19.84,19.82,19.84,59224.0,18.9175,18.9365,18.9175,18.9365,59224.0
2024-05-21 12:05:00,19.84,19.86,19.84,19.86,89873.0,18.9365,18.9556,18.9365,18.9556,89873.0
2024-05-21 12:10:00,19.86,19.86,19.83,19.83,76019.0,18.9556,18.9556,18.927,18.927,76019.0
2024-05-21 12:15:00,19.83,19.84,19.82,19.84,94056.0,18.927,18.9365,18.9175,18.9365,94056.0
2024-05-21 12:20:00,19.83,19.84,19.82,19.82,29076.0,18.927,18.9365,18.9175,18.9175,29076.0
2024-05-21 12:25:00,19.82,19.84,19.82,19.84,47430.0,18.9175,18.9365,18.9175,18.9365,47430.0
2024-05-21 12:30:00,19.84,19.85,19.83,19.84,49187.0,18.9365,18.9461,18.927,18.9365,49187.0
2024-05-21 12:35:00,19.84,19.84,19.83,19.84,33850.0,18.9365,18.9365,18.927,18.9365,33850.0
2024-05-21 12:40:00,19.84,19.85,19.83,19.85,61988.0,18.9365,18.9461,18.927,18.9461,61988.0
2024-05-21 12:45:00,19.85,19.85,19.84,19.85,44286.0,18.9461,18.9461,18.9365,18.9461,44286.0
2024-05-21 12:50:00,19.85,19.86,19.84,19.86,46238.0,18.9461,18.9556,18.9365,18.9556,46238.0
2024-05-21 12:55:00,19.85,19.86,19.84,19.85,24846.0,18.9461,18.9556,18.9365,18.9461,24846.0
2024-05-21 13:00:00,19.85,19.85,19.83,19.83,28981.0,18.9461,18.9461,18.927,18.927,28981.0
2024-05-21 13:05:00,19.84,19.84,19.82,19.82,24440.0,18.9365,18.9365,18.9175,18.9175,24440.0
2024-05-21 13:10:00,19.82,19.83,19.81,19.82,39145.0,18.9175,18.927,18.9079,18.9175,39145.0
2024-05-21 13:15:00,19.82,19.83,19.81,19.82,30699.0,18.9175,18.927,18.9079,18.9175,30699.0
2024-05-21 13:20:00,19.82,19.83,19.8,19.8,38570.0,18.9175,18.927,18.8984,18.8984,38570.0
2024-05-21 13:25:00,19.8,19.82,19.8,19.81,93214.0,18.8984,18.9175,18.8984,18.9079,93214.0
2024-05-21 13:30:00,19.81,19.82,19.8,19.8,28634.0,18.9079,18.9175,18.8984,18.8984,28634.0
2024-05-21 13:35:00,19.8,19.81,19.8,19.8,27443.0,18.8984,18.9079,18.8984,18.8984,27443.0
2024-05-21 13:40:00,19.8,19.81,19.79,19.81,75775.0,18.8984,18.9079,18.8888,18.9079,75775.0
2024-05-21 13:45:00,19.81,19.81,19.8,19.8,67012.0,18.9079,18.9079,18.8984,18.8984,67012.0
2024-05-21 13:50:00,19.8,19.81,19.8,19.8,41005.0,18.8984,18.9079,18.8984,18.8984,41005.0
2024-05-21 13:55:00,19.8,19.82,19.8,19.8,78068.0,18.8984,18.9175,18.8984,18.8984,78068.0
2024-05-21 14:00:00,19.81,19.81,19.79,19.79,47924.0,18.9079,18.9079,18.8888,18.8888,47924.0
2024-05-21 14:05:00,19.79,19.8,19.78,19.78,60242.0,18.8888,18.8984,18.8793,18.8793,60242.0
2024-05-21 14:10:00,19.79,19.8,19.77,19.77,120634.0,18.8888,18.8984,18.8697,18.8697,120634.0
2024-05-21 14:15:00,19.78,19.79,19.77,19.79,33846.0,18.8793,18.8888,18.8697,18.8888,33846.0
2024-05-21 14:20:00,19.79,19.79,19.77,19.77,62582.0,18.8888,18.8888,18.8697,18.8697,62582.0
2024-05-21 14:25:00,19.77,19.78,19.76,19.77,82642.0,18.8697,18.8793,18.8602,18.8697,82642.0
2024-05-21 14:30:00,19.77,19.77,19.76,19.77,44410.0,18.8697,18.8697,18.8602,18.8697,44410.0
2024-05-21 14:35:00,19.77,19.77,19.75,19.75,58471.0,18.8697,18.8697,18.8506,18.8506,58471.0
2024-05-21 14:40:00,19.75,19.76,19.74,19.75,108141.0,18.8506,18.8602,18.8411,18.8506,108141.0
2024-05-21 14:45:00,19.74,19.76,19.74,19.75,176210.0,18.8411,18.8602,18.8411,18.8506,176210.0
2024-05-21 14:50:00,19.75,19.76,19.73,19.73,132039.0,18.8506,18.8602,18.8315,18.8315,132039.0
2024-05-21 14:55:00,19.73,19.75,19.73,19.74,100810.0,18.8315,18.8506,18.8315,18.8411,100810.0
2024-05-21 15:00:00,19.74,19.75,19.72,19.72,81568.0,18.8411,18.8506,18.822,18.822,81568.0
2024-05-21 15:05:00,19.72,19.73,19.72,19.72,44338.0,18.822,18.8315,18.822,18.822,44338.0
2024-05-21 15:10:00,19.73,19.75,19.72,19.75,200904.0,18.8315,18.8506,18.822,18.8506,200904.0
2024-05-21 15:15:00,19.75,19.76,19.74,19.76,101324.0,18.8506,18.8602,18.8411,18.8602,101324.0
2024-05-21 15:20:00,19.75,19.76,19.74,19.75,50472.0,18.8506,18.8602,18.8411,18.8506,50472.0
2024-05-21 15:25:00,19.75,19.76,19.74,19.76,123635.0,18.8506,18.8602,18.8411,18.8602,123635.0
2024-05-21 15:30:00,19.76,19.77,19.75,19.76,159835.0,18.8602,18.8697,18.8506,18.8602,159835.0
2024-05-21 15:35:00,19.76,19.77,19.75,19.76,88312.0,18.8602,18.8697,18.8506,18.8602,88312.0
2024-05-21 15:40:00,19.76,19.76,19.74,19.75,82561.0,18.8602,18.8602,18.8411,18.8506,82561.0
2024-05-21 15:45:00,19.74,19.75,19.73,19.73,105295.0,18.8411,18.8506,18.8315,18.8315,105295.0
2024-05-21 15:50:00,19.73,19.74,19.73,19.73,374426.0,18.8315,18.8411,18.8315,18.8315,374426.0
2024-05-21 15:55:00,19.73,19.75,19.73,19.74,860955.0,18.8315,18.8506,18.8315,18.8411,860955.0
2024-05-22 09:30:00,19.66,19.66,19.55,19.57,281977.0,18.7647,18.7647,18.6597,18.6788,281977.0
2024-05-22 09:35:00,19.57,19.58,19.52,19.57,127609.0,18.6788,18.6884,18.6311,18.6788,127609.0
2024-05-22 09:40:00,19.57,19.58,19.5,19.51,102686.0,18.6788,18.6884,18.612,18.6216,102686.0
2024-05-22 09:45:00,19.51,19.51,19.45,19.46,188599.0,18.6216,18.6216,18.5643,18.5738,188599.0
2024-05-22 09:50:00,19.46,19.49,19.42,19.48,124907.0,18.5738,18.6025,18.5357,18.5929,124907.0
2024-05-22 09:55:00,19.48,19.51,19.47,19.51,95514.0,18.5929,18.6216,18.5834,18.6216,95514.0
2024-05-22 10:00:00,19.51,19.52,19.49,19.49,104575.0,18.6216,18.6311,18.6025,18.6025,104575.0
2024-05-22 10:05:00,19.5,19.5,19.45,19.45,99405.0,18.612,18.612,18.5643,18.5643,99405.0
2024-05-22 10:10:00,19.45,19.46,19.4,19.4,64420.0,18.5643,18.5738,18.5166,18.5166,64420.0
2024-05-22 10:15:00,19.41,19.42,19.38,19.38,100049.0,18.5261,18.5357,18.4975,18.4975,100049.0
2024-05-22 10:20:00,19.39,19.41,19.37,19.39,159507.0,18.507,18.5261,18.4879,18.507,159507.0
2024-05-22 10:25:00,19.39,19.4,19.38,19.38,87043.0,18.507,18.5166,18.4975,18.4975,87043.0
2024-05-22 10:30:00,19.39,19.43,19.38,19.42,109739.0,18.507,18.5452,18.4975,18.5357,109739.0
2024-05-22 10:35:00,19.42,19.43,19.41,19.43,117821.0,18.5357,18.5452,18.5261,18.5452,117821.0
2024-05-22 10:40:00,19.42,19.43,19.41,19.42,105891.0,18.5357,18.5452,18.5261,18.5357,105891.0
2024-05-22 10:45:00,19.41,19.43,19.4,19.41,132422.0,18.5261,18.5452,18.5166,18.5261,132422.0
2024-05-22 10:50:00,19.41,19.42,19.4,19.42,117380.0,18.5261,18.5357,18.5166,18.5357,117380.0
2024-05-22 10:55:00,19.42,19.42,19.4,19.42,159432.0,18.5357,18.5357,18.5166,18.5357,159432.0
2024-05-22 11:00:00,19.42,19.45,19.42,19.42,94320.0,18.5357,18.5643,18.5357,18.5357,94320.0
2024-05-22 11:05:00,19.42,19.45,19.42,19.44,114282.0,18.5357,18.5643,18.5357,18.5548,114282.0
2024-05-22 11:10:00,19.45,19.46,19.43,19.46,104297.0,18.5643,18.5738,18.5452,18.5738,104297.0
2024-05-22 11:15:00,19.46,19.47,19.45,19.46,55025.0,18.5738,18.5834,18.5643,18.5738,55025.0
2024-05-22 11:20:00,19.46,19.47,19.42,19.43,133641.0,18.5738,18.5834,18.5357,18.5452,133641.0
2024-05-22 11:25:00,19.43,19.43,19.41,19.42,73096.0,18.5452,18.5452,18.5261,18.5357,73096.0
2024-05-22 11:30:00,19.41,19.42,19.4,19.41,53412.0,18.5261,18.5357,18.5166,18.5261,53412.0
2024-05-22 11:35:00,19.4,19.42,19.4,19.42,96874.0,18.5166,18.5357,18.5166,18.5357,96874.0
2024-05-22 11:40:00,19.42,19.43,19.41,19.42,70576.0,18.5357,18.5452,18.5261,18.5357,70576.0
2024-05-22 11:45:00,19.42,19.43,19.4,19.41,49625.0,18.5357,18.5452,18.5166,18.5261,49625.0
2024-05-22 11:50:00,19.41,19.41,19.38,19.39,31388.0,18.5261,18.5261,18.4975,18.507,31388.0
2024-05-22 11:55:00,19.39,19.39,19.37,19.39,58203.0,18.507,18.507,18.4879,18.507,58203.0
2024-05-22 12:00:00,19.39,19.4,19.38,19.39,76353.0,18.507,18.5166,18.4975,18.507,76353.0
2024-05-22 12:05:00,19.39,19.4,19.38,19.4,54743.0,18.507,18.5166,18.4975,18.5166,54743.0
2024-05-22 12:10:00,19.39,19.4,19.37,19.38,77240.0,18.507,18.5166,18.4879,18.4975,77240.0
2024-05-22 12:15:00,19.38,19.39,19.37,19.39,47967.0,18.4975,18.507,18.4879,18.507,47967.0
2024-05-22 12:20:00,19.39,19.41,19.38,19.4,58605.0,18.507,18.5261,18.4975,18.5166,58605.0
2024-05-22 12:25:00,19.41,19.42,19.4,19.41,63201.0,18.5261,18.5357,18.5166,18.5261,63201.0
2024-05-22 12:30:00,19.41,19.42,19.4,19.42,43722.0,18.5261,18.5357,18.5166,18.5357,43722.0
2024-05-22 12:35:00,19.42,19.42,19.41,19.42,16263.0,18.5357,18.5357,18.5261,18.5357,16263.0
2024-05-22 12:40:00,19.42,19.43,19.41,19.43,33076.0,18.5357,18.5452,18.5261,18.5452,33076.0
2024-05-22 12:45:00,19.43,19.44,19.42,19.43,82627.0,18.5452,18.5548,18.5357,18.5452,82627.0
2024-05-22 12:50:00,19.43,19.43,19.42,19.43,12597.0,18.5452,18.5452,18.5357,18.5452,12597.0
2024-05-22 12:55:00,19.43,19.43,19.41,19.42,28867.0,18.5452,18.5452,18.5261,18.5357,28867.0
2024-05-22 13:00:00,19.41,19.44,19.41,19.44,60672.0,18.5261,18.5548,18.5261,18.5548,60672.0
2024-05-22 13:05:00,19.44,19.45,19.43,19.45,21636.0,18.5548,18.5643,18.5452,18.5643,21636.0
2024-05-22 13:10:00,19.45,19.45,19.44,19.44,16892.0,18.5643,18.5643,18.5548,18.5548,16892.0
2024-05-22 13:15:00,19.45,19.45,19.43,19.44,61504.0,18.5643,18.5643,18.5452,18.5548,61504.0
2024-05-22 13:20:00,19.44,19.44,19.41,19.41,74740.0,18.5548,18.5548,18.5261,18.5261,74740.0
2024-05-22 13:25:00,19.42,19.42,19.39,19.39,34315.0,18.5357,18.5357,18.507,18.507,34315.0
2024-05-22 13:30:00,19.39,19.4,19.39,19.39,42439.0,18.507,18.5166,18.507,18.507,42439.0
2024-05-22 13:35:00,19.4,19.4,19.38,19.39,116631.0,18.5166,18.5166,18.4975,18.507,116631.0
2024-05-22 13:40:00,19.39,19.4,19.38,19.39,55642.0,18.507,18.5166,18.4975,18.507,55642.0
2024-05-22 13:45:00,19.39,19.42,19.38,19.42,88423.0,18.507,18.5357,18.4975,18.5357,88423.0
2024-05-22 13:50:00,19.42,19.43,19.41,19.43,29216.0,18.5357,18.5452,18.5261,18.5452,29216.0
2024-05-22 13:55:00,19.43,19.43,19.42,19.43,25074.0,18.5452,18.5452,18.5357,18.5452,25074.0
2024-05-22 14:00:00,19.43,19.43,19.39,19.41,92527.0,18.5452,18.5452,18.507,18.5261,92527.0
2024-05-22 14:05:00,19.41,19.41,19.39,19.39,19894.0,18.5261,18.5261,18.507,18.507,19894.0
2024-05-22 14:10:00,19.4,19.4,19.37,19.39,109866.0,18.5166,18.5166,18.4879,18.507,109866.0
2024-05-22 14:15:00,19.38,19.39,19.36,19.36,31996.0,18.4975,18.507,18.4784,18.4784,31996.0
2024-05-22 14:20:00,19.36,19.36,19.32,19.32,212583.0,18.4784,18.4784,18.4402,18.4402,212583.0
2024-05-22 14:25:00,19.32,19.33,19.31,19.32,38685.0,18.4402,18.4498,18.4307,18.4402,38685.0
2024-05-22 14:30:00,19.31,19.33,19.31,19.33,112438.0,18.4307,18.4498,18.4307,18.4498,112438.0
2024-05-22 14:35:00,19.33,19.33,19.31,19.32,75341.0,18.4498,18.4498,18.4307,18.4402,75341.0
2024-05-22 14:40:00,19.31,19.32,19.3,19.3,41833.0,18.4307,18.4402,18.4211,18.4211,41833.0
2024-05-22 14:45:00,19.3,19.33,19.3,19.32,93767.0,18.4211,18.4498,18.4211,18.4402,93767.0
2024-05-22 14:50:00,19.31,19.32,19.29,19.3,64612.0,18.4307,18.4402,18.4116,18.4211,64612.0
2024-05-22 14:55:00,19.29,19.31,19.29,19.3,46812.0,18.4116,18.4307,18.4116,18.4211,46812.0
2024-05-22 15:00:00,19.3,19.31,19.29,19.31,44957.0,18.4211,18.4307,18.4116,18.4307,44957.0
2024-05-22 15:05:00,19.3,19.31,19.29,19.31,118611.0,18.4211,18.4307,18.4116,18.4307,118611.0
2024-05-22 15:10:00,19.3,19.31,19.29,19.3,96725.0,18.4211,18.4307,18.4116,18.4211,96725.0
2024-05-22 15:15:00,19.3,19.31,19.28,19.3,103381.0,18.4211,18.4307,18.402,18.4211,103381.0
2024-05-22 15:20:00,19.3,19.31,19.29,19.3,56577.0,18.4211,18.4307,18.4116,18.4211,56577.0
2024-05-22 15:25:00,19.3,19.31,19.29,19.3,101800.0,18.4211,18.4307,18.4116,18.4211,101800.0
2024-05-22 15:30:00,19.3,19.32,19.3,19.32,142145.0,18.4211,18.4402,18.4211,18.4402,142145.0
2024-05-22 15:35:00,19.32,19.34,19.31,19.34,118724.0,18.4402,18.4593,18.4307,18.4593,118724.0
2024-05-22 15:40:00,19.34,19.34,19.32,19.32,131905.0,18.4593,18.4593,18.4402,18.4402,131905.0
2024-05-22 15:45:00,19.32,19.33,19.3,19.3,232797.0,18.4402,18.4498,18.4211,18.4211,232797.0
2024-05-22 15:50:00,19.31,19.35,19.3,19.35,444721.0,18.4307,18.4689,18.4211,18.4689,444721.0
2024-05-22 15:55:00,19.35,19.4,19.34,19.39,1193316.0,18.4689,18.5166,18.4593,18.507,1193316.0
2024-05-23 09:30:00,19.4,19.42,19.33,19.36,195273.0,18.5166,18.5357,18.4498,18.4784,195273.0
2024-05-23 09:35:00,19.36,19.39,19.32,19.38,91560.0,18.4784,18.507,18.4402,18.4975,91560.0
2024-05-23 09:40:00,19.38,19.43,19.37,19.42,94620.0,18.4975,18.5452,18.4879,18.5357,94620.0
2024-05-23 09:45:00,19.42,19.43,19.31,19.31,94033.0,18.5357,18.5452,18.4307,18.4307,94033.0
2024-05-23 09:50:00,19.31,19.31,19.27,19.28,87246.0,18.4307,18.4307,18.3925,18.402,87246.0
2024-05-23 09:55:00,19.28,19.31,19.28,19.29,48208.0,18.402,18.4307,18.402,18.4116,48208.0
2024-05-23 10:00:00,19.29,19.31,19.24,19.25,74777.0,18.4116,18.4307,18.3639,18.3734,74777.0
2024-05-23 10:05:00,19.25,19.25,19.21,19.22,80254.0,18.3734,18.3734,18.3352,18.3448,80254.0
2024-05-23 10:10:00,19.22,19.26,19.21,19.25,275022.0,18.3448,18.383,18.3352,18.3734,275022.0
2024-05-23 10:15:00,19.25,19.26,19.19,19.21,529917.0,18.3734,18.383,18.3161,18.3352,529917.0
2024-05-23 10:20:00,19.22,19.25,19.2,19.25,204944.0,18.3448,18.3734,18.3257,18.3734,204944.0
2024-05-23 10:25:00,19.24,19.25,19.23,19.25,63026.0,18.3639,18.3734,18.3543,18.3734,63026.0
2024-05-23 10:30:00,19.24,19.27,19.24,19.26,83583.0,18.3639,18.3925,18.3639,18.383,83583.0
2024-05-23 10:35:00,19.26,19.28,19.25,19.28,131367.0,18.383,18.402,18.3734,18.402,131367.0
2024-05-23 10:40:00,19.28,19.28,19.27,19.28,84727.0,18.402,18.402,18.3925,18.402,84727.0
2024-05-23 10:45:00,19.28,19.28,19.25,19.27,178292.0,18.402,18.402,18.3734,18.3925,178292.0
2024-05-23 10:50:00,19.27,19.28,19.26,19.27,95181.0,18.3925,18.402,18.383,18.3925,95181.0
2024-05-23 10:55:00,19.27,19.27,19.25,19.27,79340.0,18.3925,18.3925,18.3734,18.3925,79340.0
2024-05-23 11:00:00,19.27,19.29,19.26,19.29,54007.0,18.3925,18.4116,18.383,18.4116,54007.0
2024-05-23 11:05:00,19.29,19.32,19.28,19.32,73490.0,18.4116,18.4402,18.402,18.4402,73490.0
2024-05-23 11:10:00,19.32,19.35,19.31,19.34,186622.0,18.4402,18.4689,18.4307,18.4593,186622.0
2024-05-23 11:15:00,19.35,19.35,19.32,19.32,134511.0,18.4689,18.4689,18.4402,18.4402,134511.0
2024-05-23 11:20:00,19.33,19.34,19.32,19.34,95083.0,18.4498,18.4593,18.4402,18.4593,95083.0
2024-05-23 11:25:00,19.34,19.35,19.33,19.34,108522.0,18.4593,18.4689,18.4498,18.4593,108522.0
2024-05-23 11:30:00,19.34,19.34,19.32,19.33,45210.0,18.4593,18.4593,18.4402,18.4498,45210.0
2024-05-23 11:35:00,19.32,19.33,19.3,19.33,112649.0,18.4402,18.4498,18.4211,18.4498,112649.0
2024-05-23 11:40:00,19.33,19.35,19.32,19.33,166529.0,18.4498,18.4689,18.4402,18.4498,166529.0
2024-05-23 11:45:00,19.34,19.34,19.33,19.34,33653.0,18.4593,18.4593,18.4498,18.4593,33653.0
2024-05-23 11:50:00,19.34,19.34,19.33,19.34,23759.0,18.4593,18.4593,18.4498,18.4593,23759.0
2024-05-23 11:55:00,19.34,19.35,19.31,19.32,127469.0,18.4593,18.4689,18.4307,18.4402,127469.0
2024-05-23 12:00:00,19.31,19.32,19.3,19.3,29845.0,18.4307,18.4402,18.4211,18.4211,29845.0
2024-05-23 12:05:00,19.3,19.31,19.28,19.29,50302.0,18.4211,18.4307,18.402,18.4116,50302.0
2024-05-23 12:10:00,19.29,19.3,19.28,19.3,55862.0,18.4116,18.4211,18.402,18.4211,55862.0
2024-05-23 12:15:00,19.3,19.31,19.29,19.3,44130.0,18.4211,18.4307,18.4116,18.4211,44130.0
2024-05-23 12:20:00,19.3,19.31,19.29,19.3,52388.0,18.4211,18.4307,18.4116,18.4211,52388.0
2024-05-23 12:25:00,19.31,19.32,19.3,19.32,20991.0,18.4307,18.4402,18.4211,18.4402,20991.0
2024-05-23 12:30:00,19.32,19.32,19.29,19.3,81273.0,18.4402,18.4402,18.4116,18.4211,81273.0
2024-05-23 12:35:00,19.29,19.32,19.29,19.31,79177.0,18.4116,18.4402,18.4116,18.4307,79177.0
2024-05-23 12:40:00,19.3,19.31,19.28,19.3,57953.0,18.4211,18.4307,18.402,18.4211,57953.0
2024-05-23 12:45:00,19.3,19.3,19.28,19.29,52528.0,18.4211,18.4211,18.402,18.4116,52528.0
2024-05-23 12:50:00,19.29,19.29,19.27,19.28,93770.0,18.4116,18.4116,18.3925,18.402,93770.0
2024-05-23 12:55:00,19.28,19.28,19.25,19.25,57587.0,18.402,18.402,18.3734,18.3734,57587.0
2024-05-23 13:00:00,19.26,19.26,19.24,19.25,71378.0,18.383,18.383,18.3639,18.3734,71378.0
2024-05-23 13:05:00,19.25,19.25,19.22,19.22,39273.0,18.3734,18.3734,18.3448,18.3448,39273.0
2024-05-23 13:10:00,19.23,19.23,19.2,19.21,29690.0,18.3543,18.3543,18.3257,18.3352,29690.0
2024-05-23 13:15:00,19.21,19.21,19.18,19.18,67019.0,18.3352,18.3352,18.3066,18.3066,67019.0
2024-05-23 13:20:00,19.18,19.19,19.16,19.19,119197.0,18.3066,18.3161,18.2875,18.3161,119197.0
2024-05-23 13:25:00,19.19,19.2,19.18,19.2,44606.0,18.3161,18.3257,18.3066,18.3257,44606.0
2024-05-23 13:30:00,19.2,19.2,19.17,19.19,71728.0,18.3257,18.3257,18.2971,18.3161,71728.0
2024-05-23 13:35:00,19.19,19.19,19.17,19.18,67545.0,18.3161,18.3161,18.2971,18.3066,67545.0
2024-05-23 13:40:00,19.18,19.2,19.16,19.18,55073.0,18.3066,18.3257,18.2875,18.3066,55073.0
2024-05-23 13:45:00,19.17,19.18,19.16,19.16,38690.0,18.2971,18.3066,18.2875,18.2875,38690.0
2024-05-23 13:50:00,19.17,19.17,19.14,19.14,131930.0,18.2971,18.2971,18.2684,18.2684,131930.0
2024-05-23 13:55:00,19.14,19.15,19.12,19.14,142528.0,18.2684,18.278,18.2493,18.2684,142528.0
2024-05-23 14:00:00,19.14,19.14,19.1,19.11,85123.0,18.2684,18.2684,18.2302,18.2398,85123.0
2024-05-23 14:05:00,19.11,19.11,19.08,19.1,369487.0,18.2398,18.2398,18.2111,18.2302,369487.0
2024-05-23 14:10:00,19.1,19.11,19.08,19.09,173397.0,18.2302,18.2398,18.2111,18.2207,173397.0
2024-05-23 14:15:00,19.09,19.09,19.07,19.09,86433.0,18.2207,18.2207,18.2016,18.2207,86433.0
2024-05-23 14:20:00,19.08,19.1,19.06,19.07,166043.0,18.2111,18.2302,18.1921,18.2016,166043.0
2024-05-23 14:25:00,19.07,19.11,19.06,19.11,135037.0,18.2016,18.2398,18.1921,18.2398,135037.0
2024-05-23 14:30:00,19.1,19.11,19.08,19.09,142746.0,18.2302,18.2398,18.2111,18.2207,142746.0
2024-05-23 14:35:00,19.09,19.1,19.08,19.1,61280.0,18.2207,18.2302,18.2111,18.2302,61280.0
2024-05-23 14:40:00,19.1,19.11,19.08,19.1,115717.0,18.2302,18.2398,18.2111,18.2302,115717.0
2024-05-23 14:45:00,19.1,19.1,19.08,19.09,49898.0,18.2302,18.2302,18.2111,18.2207,49898.0
2024-05-23 14:50:00,19.09,19.09,19.06,19.07,266742.0,18.2207,18.2207,18.1921,18.2016,266742.0
2024-05-23 14:55:00,19.07,19.09,19.07,19.07,136494.0,18.2016,18.2207,18.2016,18.2016,136494.0
2024-05-23 15:00:00,19.08,19.09,19.07,19.07,111292.0,18.2111,18.2207,18.2016,18.2016,111292.0
2024-05-23 15:05:00,19.07,19.09,19.07,19.08,97066.0,18.2016,18.2207,18.2016,18.2111,97066.0
2024-05-23 15:10:00,19.07,19.09,19.07,19.07,127631.0,18.2016,18.2207,18.2016,18.2016,127631.0
2024-05-23 15:15:00,19.07,19.09,19.07,19.09,95762.0,18.2016,18.2207,18.2016,18.2207,95762.0
2024-05-23 15:20:00,19.09,19.1,19.08,19.09,60432.0,18.2207,18.2302,18.2111,18.2207,60432.0
2024-05-23 15:25:00,19.09,19.09,19.07,19.09,94616.0,18.2207,18.2207,18.2016,18.2207,94616.0
2024-05-23 15:30:00,19.09,19.11,19.08,19.1,124806.0,18.2207,18.2398,18.2111,18.2302,124806.0
2024-05-23 15:35:00,19.1,19.1,19.09,19.1,44729.0,18.2302,18.2302,18.2207,18.2302,44729.0
2024-05-23 15:40:00,19.1,19.1,19.08,19.1,150873.0,18.2302,18.2302,18.2111,18.2302,150873.0
2024-05-23 15:45:00,19.09,19.1,19.05,19.07,343024.0,18.2207,18.2302,18.1825,18.2016,343024.0
2024-05-23 15:50:00,19.08,19.09,19.07,19.09,262779.0,18.2111,18.2207,18.2016,18.2207,262779.0
2024-05-23 15:55:00,19.09,19.1,19.07,19.09,803196.0,18.2207,18.2302,18.2016,18.2207,803196.0
2024-05-24 09:30:00,19.18,19.21,19.14,19.14,174186.0,18.3066,18.3352,18.2684,18.2684,174186.0
2024-05-24 09:35:00,19.15,19.19,19.14,19.17,44757.0,18.278,18.3161,18.2684,18.2971,44757.0
2024-05-24 09:40:00,19.18,19.18,19.12,19.13,48820.0,18.3066,18.3066,18.2493,18.2589,48820.0
2024-05-24 09:45:00,19.13,19.13,19.09,19.1,58687.0,18.2589,18.2589,18.2207,18.2302,58687.0
2024-05-24 09:50:00,19.1,19.11,19.08,19.11,51018.0,18.2302,18.2398,18.2111,18.2398,51018.0
2024-05-24 09:55:00,19.11,19.13,19.1,19.1,78203.0,18.2398,18.2589,18.2302,18.2302,78203.0
2024-05-24 10:00:00,19.11,19.14,19.1,19.13,70337.0,18.2398,18.2684,18.2302,18.2589,70337.0
2024-05-24 10:05:00,19.13,19.14,19.1,19.1,64539.0,18.2589,18.2684,18.2302,18.2302,64539.0
2024-05-24 10:10:00,19.11,19.13,19.07,19.07,58106.0,18.2398,18.2589,18.2016,18.2016,58106.0
2024-05-24 10:15:00,19.07,19.1,19.06,19.08,99179.0,18.2016,18.2302,18.1921,18.2111,99179.0
2024-05-24 10:20:00,19.09,19.1,19.07,19.08,52009.0,18.2207,18.2302,18.2016,18.2111,52009.0
2024-05-24 10:25:00,19.07,19.09,19.07,19.07,45505.0,18.2016,18.2207,18.2016,18.2016,45505.0
2024-05-24 10:30:00,19.07,19.09,19.06,19.07,63776.0,18.2016,18.2207,18.1921,18.2016,63776.0
2024-05-24 10:35:00,19.07,19.07,19.03,19.04,68940.0,18.2016,18.2016,18.1634,18.173,68940.0
2024-05-24 10:40:00,19.04,19.05,19.02,19.04,128894.0,18.173,18.1825,18.1539,18.173,128894.0
2024-05-24 10:45:00,19.04,19.07,19.03,19.07,87371.0,18.173,18.2016,18.1634,18.2016,87371.0
2024-05-24 10:50:00,19.07,19.08,19.05,19.07,124633.0,18.2016,18.2111,18.1825,18.2016,124633.0
2024-05-24 10:55:00,19.07,19.08,19.05,19.05,121545.0,18.2016,18.2111,18.1825,18.1825,121545.0
2024-05-24 11:00:00,19.06,19.11,19.05,19.1,105511.0,18.1921,18.2398,18.1825,18.2302,105511.0
2024-05-24 11:05:00,19.1,19.13,19.09,19.13,110382.0,18.2302,18.2589,18.2207,18.2589,110382.0
2024-05-24 11:10:00,19.13,19.14,19.12,19.13,108431.0,18.2589,18.2684,18.2493,18.2589,108431.0
2024-05-24 11:15:00,19.13,19.14,19.12,19.14,38831.0,18.2589,18.2684,18.2493,18.2684,38831.0
2024-05-24 11:20:00,19.14,19.14,19.11,19.12,63120.0,18.2684,18.2684,18.2398,18.2493,63120.0
2024-05-24 11:25:00,19.12,19.12,19.1,19.11,136318.0,18.2493,18.2493,18.2302,18.2398,136318.0
2024-05-24 11:30:00,19.11,19.12,19.1,19.12,37112.0,18.2398,18.2493,18.2302,18.2493,37112.0
2024-05-24 11:35:00,19.12,19.12,19.08,19.08,134685.0,18.2493,18.2493,18.2111,18.2111,134685.0
2024-05-24 11:40:00,19.09,19.09,19.07,19.07,75002.0,18.2207,18.2207,18.2016,18.2016,75002.0
2024-05-24 11:45:00,19.07,19.08,19.05,19.06,112855.0,18.2016,18.2111,18.1825,18.1921,112855.0
2024-05-24 11:50:00,19.06,19.08,19.06,19.07,70909.0,18.1921,18.2111,18.1921,18.2016,70909.0
2024-05-24 11:55:00,19.07,19.08,19.06,19.08,46302.0,18.2016,18.2111,18.1921,18.2111,46302.0
2024-05-24 12:00:00,19.08,19.1,19.06,19.1,82281.0,18.2111,18.2302,18.1921,18.2302,82281.0
2024-05-24 12:05:00,19.09,19.11,19.08,19.1,76725.0,18.2207,18.2398,18.2111,18.2302,76725.0
2024-05-24 12:10:00,19.11,19.11,19.09,19.1,64772.0,18.2398,18.2398,18.2207,18.2302,64772.0
2024-05-24 12:15:00,19.1,19.1,19.09,19.09,27812.0,18.2302,18.2302,18.2207,18.2207,27812.0
2024-05-24 12:20:00,19.1,19.1,19.09,19.09,33971.0,18.2302,18.2302,18.2207,18.2207,33971.0
2024-05-24 12:25:00,19.1,19.12,19.09,19.12,121022.0,18.2302,18.2493,18.2207,18.2493,121022.0
2024-05-24 12:30:00,19.12,19.12,19.1,19.1,54739.0,18.2493,18.2493,18.2302,18.2302,54739.0
2024-05-24 12:35:00,19.11,19.11,19.09,19.1,67232.0,18.2398,18.2398,18.2207,18.2302,67232.0
2024-05-24 12:40:00,19.1,19.1,19.08,19.09,121283.0,18.2302,18.2302,18.2111,18.2207,121283.0
2024-05-24 12:45:00,19.09,19.09,19.08,19.09,50483.0,18.2207,18.2207,18.2111,18.2207,50483.0
2024-05-24 12:50:00,19.09,19.1,19.07,19.09,216827.0,18.2207,18.2302,18.2016,18.2207,216827.0
2024-05-24 12:55:00,19.09,19.09,19.08,19.09,57557.0,18.2207,18.2207,18.2111,18.2207,57557.0
2024-05-24 13:00:00,19.09,19.09,19.07,19.07,68510.0,18.2207,18.2207,18.2016,18.2016,68510.0
2024-05-24 13:05:00,19.07,19.08,19.06,19.07,48678.0,18.2016,18.2111,18.1921,18.2016,48678.0
2024-05-24 13:10:00,19.07,19.08,19.05,19.06,151115.0,18.2016,18.2111,18.1825,18.1921,151115.0
2024-05-24 13:15:00,19.05,19.07,19.05,19.06,33902.0,18.1825,18.2016,18.1825,18.1921,33902.0
2024-05-24 13:20:00,19.07,19.07,19.06,19.06,18852.0,18.2016,18.2016,18.1921,18.1921,18852.0
2024-05-24 13:25:00,19.07,19.08,19.06,19.07,229175.0,18.2016,18.2111,18.1921,18.2016,229175.0
2024-05-24 13:30:00,19.07,19.08,19.06,19.07,58000.0,18.2016,18.2111,18.1921,18.2016,58000.0
2024-05-24 13:35:00,19.07,19.07,19.06,19.07,19925.0,18.2016,18.2016,18.1921,18.2016,19925.0
2024-05-24 13:40:00,19.07,19.07,19.05,19.05,68180.0,18.2016,18.2016,18.1825,18.1825,68180.0
2024-05-24 13:45:00,19.05,19.07,19.05,19.07,84295.0,18.1825,18.2016,18.1825,18.2016,84295.0
2024-05-24 13:50:00,19.07,19.07,19.06,19.07,22912.0,18.2016,18.2016,18.1921,18.2016,22912.0
2024-05-24 13:55:00,19.07,19.07,19.05,19.06,111487.0,18.2016,18.2016,18.1825,18.1921,111487.0
2024-05-24 14:00:00,19.05,19.06,19.05,19.05,42102.0,18.1825,18.1921,18.1825,18.1825,42102.0
2024-05-24 14:05:00,19.05,19.07,19.05,19.07,62423.0,18.1825,18.2016,18.1825,18.2016,62423.0
2024-05-24 14:10:00,19.07,19.07,19.05,19.05,55007.0,18.2016,18.2016,18.1825,18.1825,55007.0
2024-05-24 14:15:00,19.05,19.06,19.05,19.06,18706.0,18.1825,18.1921,18.1825,18.1921,18706.0
2024-05-24 14:20:00,19.05,19.06,19.05,19.06,42847.0,18.1825,18.1921,18.1825,18.1921,42847.0
2024-05-24 14:25:00,19.05,19.06,19.03,19.04,147104.0,18.1825,18.1921,18.1634,18.173,147104.0
2024-05-24 14:30:00,19.04,19.06,19.03,19.05,120326.0,18.173,18.1921,18.1634,18.1825,120326.0
2024-05-24 14:35:00,19.05,19.07,19.05,19.07,51180.0,18.1825,18.2016,18.1825,18.2016,51180.0
2024-05-24 14:40:00,19.07,19.07,19.05,19.07,118249.0,18.2016,18.2016,18.1825,18.2016,118249.0
2024-05-24 14:45:00,19.07,19.08,19.06,19.08,36003.0,18.2016,18.2111,18.1921,18.2111,36003.0
2024-05-24 14:50:00,19.07,19.08,19.06,19.07,122805.0,18.2016,18.2111,18.1921,18.2016,122805.0
2024-05-24 14:55:00,19.06,19.07,19.05,19.06,97773.0,18.1921,18.2016,18.1825,18.1921,97773.0
2024-05-24 15:00:00,19.05,19.06,19.03,19.03,75676.0,18.1825,18.1921,18.1634,18.1634,75676.0
2024-05-24 15:05:00,19.04,19.05,19.03,19.05,46753.0,18.173,18.1825,18.1634,18.1825,46753.0
2024-05-24 15:10:00,19.04,19.05,19.04,19.05,47046.0,18.173,18.1825,18.173,18.1825,47046.0
2024-05-24 15:15:00,19.05,19.05,19.04,19.05,41877.0,18.1825,18.1825,18.173,18.1825,41877.0
2024-05-24 15:20:00,19.05,19.05,19.03,19.05,108969.0,18.1825,18.1825,18.1634,18.1825,108969.0
2024-05-24 15:25:00,19.05,19.05,19.03,19.04,42228.0,18.1825,18.1825,18.1634,18.173,42228.0
2024-05-24 15:30:00,19.03,19.05,19.03,19.05,63598.0,18.1634,18.1825,18.1634,18.1825,63598.0
2024-05-24 15:35:00,19.05,19.07,19.04,19.07,86085.0,18.1825,18.2016,18.173,18.2016,86085.0
2024-05-24 15:40:00,19.06,19.07,19.06,19.07,83256.0,18.1921,18.2016,18.1921,18.2016,83256.0
2024-05-24 15:45:00,19.07,19.08,19.06,19.07,140945.0,18.2016,18.2111,18.1921,18.2016,140945.0
2024-05-24 15:50:00,19.07,19.1,19.07,19.09,319656.0,18.2016,18.2302,18.2016,18.2207,319656.0
2024-05-24 15:55:00,19.09,19.09,19.07,19.07,813737.0,18.2207,18.2207,18.2016,18.2016,813737.0
2024-05-28 09:30:00,19.11,19.17,19.1,19.15,162367.0,18.2398,18.2971,18.2302,18.278,162367.0
2024-05-28 09:35:00,19.15,19.19,19.07,19.09,83929.0,18.278,18.3161,18.2016,18.2207,83929.0
2024-05-28 09:40:00,19.1,19.13,19.09,19.12,66164.0,18.2302,18.2589,18.2207,18.2493,66164.0
2024-05-28 09:45:00,19.12,19.18,19.1,19.18,105741.0,18.2493,18.3066,18.2302,18.3066,105741.0
2024-05-28 09:50:00,19.18,19.19,19.16,19.16,67577.0,18.3066,18.3161,18.2875,18.2875,67577.0
2024-05-28 09:55:00,19.16,19.17,19.1,19.12,69537.0,18.2875,18.2971,18.2302,18.2493,69537.0
2024-05-28 10:00:00,19.12,19.12,19.07,19.07,104486.0,18.2493,18.2493,18.2016,18.2016,104486.0
2024-05-28 10:05:00,19.08,19.08,19.05,19.06,79476.0,18.2111,18.2111,18.1825,18.1921,79476.0
2024-05-28 10:10:00,19.06,19.06,19.03,19.05,66419.0,18.1921,18.1921,18.1634,18.1825,66419.0
2024-05-28 10:15:00,19.05,19.07,19.04,19.05,60331.0,18.1825,18.2016,18.173,18.1825,60331.0
2024-05-28 10:20:00,19.05,19.06,19.04,19.05,38005.0,18.1825,18.1921,18.173,18.1825,38005.0
2024-05-28 10:25:00,19.05,19.06,19.03,19.03,60940.0,18.1825,18.1921,18.1634,18.1634,60940.0
2024-05-28 10:30:00,19.03,19.04,19.02,19.03,49766.0,18.1634,18.173,18.1539,18.1634,49766.0
2024-05-28 10:35:00,19.03,19.03,19.0,19.02,103534.0,18.1634,18.1634,18.1348,18.1539,103534.0
2024-05-28 10:40:00,19.01,19.03,19.01,19.02,52844.0,18.1443,18.1634,18.1443,18.1539,52844.0
2024-05-28 10:45:00,19.02,19.05,19.02,19.05,43802.0,18.1539,18.1825,18.1539,18.1825,43802.0
2024-05-28 10:50:00,19.05,19.06,19.04,19.05,46649.0,18.1825,18.1921,18.173,18.1825,46649.0
2024-05-28 10:55:00,19.05,19.05,19.02,19.04,88197.0,18.1825,18.1825,18.1539,18.173,88197.0
2024-05-28 11:00:00,19.03,19.05,19.02,19.03,113429.0,18.1634,18.1825,18.1539,18.1634,113429.0
2024-05-28 11:05:00,19.04,19.04,19.03,19.04,24988.0,18.173,18.173,18.1634,18.173,24988.0
2024-05-28 11:10:00,19.04,19.06,19.03,19.05,34786.0,18.173,18.1921,18.1634,18.1825,34786.0
2024-05-28 11:15:00,19.06,19.07,19.05,19.07,97336.0,18.1921,18.2016,18.1825,18.2016,97336.0
2024-05-28 11:20:00,19.07,19.09,19.07,19.09,31414.0,18.2016,18.2207,18.2016,18.2207,31414.0
2024-05-28 11:25:00,19.09,19.1,19.08,19.08,45142.0,18.2207,18.2302,18.2111,18.2111,45142.0
2024-05-28 11:30:00,19.08,19.09,19.06,19.06,45080.0,18.2111,18.2207,18.1921,18.1921,45080.0
2024-05-28 11:35:00,19.07,19.08,19.05,19.07,81057.0,18.2016,18.2111,18.1825,18.2016,81057.0
2024-05-28 11:40:00,19.07,19.09,19.07,19.09,47873.0,18.2016,18.2207,18.2016,18.2207,47873.0
2024-05-28 11:45:00,19.08,19.09,19.08,19.09,29494.0,18.2111,18.2207,18.2111,18.2207,29494.0
2024-05-28 11:50:00,19.09,19.09,19.07,19.09,104344.0,18.2207,18.2207,18.2016,18.2207,104344.0
2024-05-28 11:55:00,19.09,19.09,19.07,19.08,70477.0,18.2207,18.2207,18.2016,18.2111,70477.0
2024-05-28 12:00:00,19.08,19.11,19.08,19.1,86819.0,18.2111,18.2398,18.2111,18.2302,86819.0
2024-05-28 12:05:00,19.09,19.13,19.09,19.13,137851.0,18.2207,18.2589,18.2207,18.2589,137851.0
2024-05-28 12:10:00,19.13,19.13,19.12,19.12,54056.0,18.2589,18.2589,18.2493,18.2493,54056.0
2024-05-28 12:15:00,19.12,19.15,19.12,19.14,76408.0,18.2493,18.278,18.2493,18.2684,76408.0
2024-05-28 12:20:00,19.13,19.14,19.12,19.13,41709.0,18.2589,18.2684,18.2493,18.2589,41709.0
2024-05-28 12:25:00,19.14,19.14,19.12,19.13,27462.0,18.2684,18.2684,18.2493,18.2589,27462.0
2024-05-28 12:30:00,19.12,19.13,19.11,19.11,33157.0,18.2493,18.2589,18.2398,18.2398,33157.0
2024-05-28 12:35:00,19.12,19.13,19.11,19.11,48946.0,18.2493,18.2589,18.2398,18.2398,48946.0
2024-05-28 12:40:00,19.11,19.13,19.11,19.12,59061.0,18.2398,18.2589,18.2398,18.2493,59061.0
2024-05-28 12:45:00,19.12,19.12,19.1,19.1,31584.0,18.2493,18.2493,18.2302,18.2302,31584.0
2024-05-28 12:50:00,19.11,19.11,19.08,19.08,35938.0,18.2398,18.2398,18.2111,18.2111,35938.0
2024-05-28 12:55:00,19.09,19.1,19.08,19.09,30598.0,18.2207,18.2302,18.2111,18.2207,30598.0
2024-05-28 13:00:00,19.08,19.09,19.06,19.07,37719.0,18.2111,18.2207,18.1921,18.2016,37719.0
2024-05-28 13:05:00,19.07,19.09,19.07,19.09,42405.0,18.2016,18.2207,18.2016,18.2207,42405.0
2024-05-28 13:10:00,19.08,19.1,19.08,19.09,59137.0,18.2111,18.2302,18.2111,18.2207,59137.0
2024-05-28 13:15:00,19.1,19.1,19.09,19.09,35476.0,18.2302,18.2302,18.2207,18.2207,35476.0
2024-05-28 13:20:00,19.1,19.1,19.08,19.09,55917.0,18.2302,18.2302,18.2111,18.2207,55917.0
2024-05-28 13:25:00,19.08,19.09,19.06,19.07,32365.0,18.2111,18.2207,18.1921,18.2016,32365.0
2024-05-28 13:30:00,19.07,19.07,19.06,19.07,23545.0,18.2016,18.2016,18.1921,18.2016,23545.0
2024-05-28 13:35:00,19.07,19.07,19.05,19.05,71163.0,18.2016,18.2016,18.1825,18.1825,71163.0
2024-05-28 13:40:00,19.05,19.06,19.04,19.05,135835.0,18.1825,18.1921,18.173,18.1825,135835.0
2024-05-28 13:45:00,19.05,19.06,19.03,19.04,61561.0,18.1825,18.1921,18.1634,18.173,61561.0
2024-05-28 13:50:00,19.04,19.04,19.02,19.04,77017.0,18.173,18.173,18.1539,18.173,77017.0
2024-05-28 13:55:00,19.04,19.04,19.02,19.03,172469.0,18.173,18.173,18.1539,18.1634,172469.0
2024-05-28 14:00:00,19.03,19.03,19.01,19.03,79875.0,18.1634,18.1634,18.1443,18.1634,79875.0
2024-05-28 14:05:00,19.03,19.05,19.02,19.04,124043.0,18.1634,18.1825,18.1539,18.173,124043.0
2024-05-28 14:10:00,19.04,19.05,19.03,19.04,70930.0,18.173,18.1825,18.1634,18.173,70930.0
2024-05-28 14:15:00,19.04,19.06,19.03,19.05,71415.0,18.173,18.1921,18.1634,18.1825,71415.0
2024-05-28 14:20:00,19.05,19.06,19.03,19.04,102527.0,18.1825,18.1921,18.1634,18.173,102527.0
2024-05-28 14:25:00,19.04,19.04,19.01,19.02,67726.0,18.173,18.173,18.1443,18.1539,67726.0
2024-05-28 14:30:00,19.03,19.04,19.01,19.04,113100.0,18.1634,18.173,18.1443,18.173,113100.0
2024-05-28 14:35:00,19.04,19.04,19.02,19.03,57035.0,18.173,18.173,18.1539,18.1634,57035.0
2024-05-28 14:40:00,19.03,19.05,19.02,19.03,103124.0,18.1634,18.1825,18.1539,18.1634,103124.0
2024-05-28 14:45:00,19.04,19.04,19.03,19.03,20507.0,18.173,18.173,18.1634,18.1634,20507.0
2024-05-28 14:50:00,19.03,19.04,19.02,19.03,48604.0,18.1634,18.173,18.1539,18.1634,48604.0
2024-05-28 14:55:00,19.02,19.05,19.02,19.05,122102.0,18.1539,18.1825,18.1539,18.1825,122102.0
2024-05-28 15:00:00,19.05,19.06,19.04,19.05,63278.0,18.1825,18.1921,18.173,18.1825,63278.0
2024-05-28 15:05:00,19.04,19.06,19.04,19.05,71328.0,18.173,18.1921,18.173,18.1825,71328.0
2024-05-28 15:10:00,19.05,19.06,19.05,19.06,96189.0,18.1825,18.1921,18.1825,18.1921,96189.0
2024-05-28 15:15:00,19.05,19.08,19.05,19.07,170318.0,18.1825,18.2111,18.1825,18.2016,170318.0
2024-05-28 15:20:00,19.07,19.08,19.06,19.08,91980.0,18.2016,18.2111,18.1921,18.2111,91980.0
2024-05-28 15:25:00,19.08,19.1,19.07,19.07,167878.0,18.2111,18.2302,18.2016,18.2016,167878.0
2024-05-28 15:30:00,19.07,19.08,19.06,19.08,75493.0,18.2016,18.2111,18.1921,18.2111,75493.0
2024-05-28 15:35:00,19.08,19.09,19.07,19.08,142755.0,18.2111,18.2207,18.2016,18.2111,142755.0
2024-05-28 15:40:00,19.07,19.09,19.07,19.09,171243.0,18.2016,18.2207,18.2016,18.2207,171243.0
2024-05-28 15:45:00,19.09,19.11,19.09,19.11,165384.0,18.2207,18.2398,18.2207,18.2398,165384.0
2024-05-28 15:50:00,19.11,19.13,19.1,19.13,332647.0,18.2398,18.2589,18.2302,18.2589,332647.0
2024-05-28 15:55:00,19.13,19.13,19.06,19.08,1728783.0,18.2589,18.2589,18.1921,18.2111,1728783.0
2024-05-29 09:30:00,19.01,19.04,18.96,18.96,177024.0,18.1443,18.173,18.0966,18.0966,177024.0
2024-05-29 09:35:00,18.96,18.97,18.92,18.96,100183.0,18.0966,18.1062,18.0584,18.0966,100183.0
2024-05-29 09:40:00,18.96,18.97,18.92,18.95,51652.0,18.0966,18.1062,18.0584,18.0871,51652.0
2024-05-29 09:45:00,18.95,18.98,18.92,18.93,67063.0,18.0871,18.1157,18.0584,18.068,67063.0
2024-05-29 09:50:00,18.93,18.94,18.92,18.93,43095.0,18.068,18.0775,18.0584,18.068,43095.0
2024-05-29 09:55:00,18.93,18.93,18.88,18.89,97984.0,18.068,18.068,18.0203,18.0298,97984.0
2024-05-29 10:00:00,18.89,18.94,18.88,18.94,77478.0,18.0298,18.0775,18.0203,18.0775,77478.0
2024-05-29 10:05:00,18.94,18.95,18.92,18.93,61208.0,18.0775,18.0871,18.0584,18.068,61208.0
2024-05-29 10:10:00,18.93,18.94,18.9,18.93,125651.0,18.068,18.0775,18.0393,18.068,125651.0
2024-05-29 10:15:00,18.94,18.94,18.91,18.91,93650.0,18.0775,18.0775,18.0489,18.0489,93650.0
2024-05-29 10:20:00,18.91,18.92,18.88,18.89,66250.0,18.0489,18.0584,18.0203,18.0298,66250.0
2024-05-29 10:25:00,18.9,18.92,18.89,18.91,52377.0,18.0393,18.0584,18.0298,18.0489,52377.0
2024-05-29 10:30:00,18.91,18.93,18.88,18.89,64877.0,18.0489,18.068,18.0203,18.0298,64877.0
2024-05-29 10:35:00,18.89,18.91,18.89,18.91,48184.0,18.0298,18.0489,18.0298,18.0489,48184.0
2024-05-29 10:40:00,18.91,18.92,18.89,18.9,98916.0,18.0489,18.0584,18.0298,18.0393,98916.0
2024-05-29 10:45:00,18.91,18.93,18.9,18.93,49854.0,18.0489,18.068,18.0393,18.068,49854.0
2024-05-29 10:50:00,18.93,18.93,18.91,18.92,73414.0,18.068,18.068,18.0489,18.0584,73414.0
2024-05-29 10:55:00,18.91,18.92,18.9,18.91,82415.0,18.0489,18.0584,18.0393,18.0489,82415.0
2024-05-29 11:00:00,18.92,18.92,18.88,18.88,37858.0,18.0584,18.0584,18.0203,18.0203,37858.0
2024-05-29 11:05:00,18.88,18.89,18.87,18.87,35189.0,18.0203,18.0298,18.0107,18.0107,35189.0
2024-05-29 11:10:00,18.87,18.88,18.86,18.87,33783.0,18.0107,18.0203,18.0012,18.0107,33783.0
2024-05-29 11:15:00,18.87,18.88,18.86,18.88,50914.0,18.0107,18.0203,18.0012,18.0203,50914.0
2024-05-29 11:20:00,18.88,18.88,18.86,18.86,52224.0,18.0203,18.0203,18.0012,18.0012,52224.0
2024-05-29 11:25:00,18.86,18.87,18.85,18.86,106501.0,18.0012,18.0107,17.9916,18.0012,106501.0
2024-05-29 11:30:00,18.86,18.87,18.85,18.87,55949.0,18.0012,18.0107,17.9916,18.0107,55949.0
2024-05-29 11:35:00,18.87,18.88,18.86,18.87,64474.0,18.0107,18.0203,18.0012,18.0107,64474.0
2024-05-29 11:40:00,18.87,18.87,18.85,18.87,65908.0,18.0107,18.0107,17.9916,18.0107,65908.0
2024-05-29 11:45:00,18.86,18.87,18.85,18.87,48427.0,18.0012,18.0107,17.9916,18.0107,48427.0
2024-05-29 11:50:00,18.87,18.87,18.86,18.87,30781.0,18.0107,18.0107,18.0012,18.0107,30781.0
2024-05-29 11:55:00,18.86,18.87,18.85,18.86,40889.0,18.0012,18.0107,17.9916,18.0012,40889.0
2024-05-29 12:00:00,18.85,18.86,18.83,18.85,99285.0,17.9916,18.0012,17.9725,17.9916,99285.0
2024-05-29 12:05:00,18.85,18.86,18.84,18.86,17909.0,17.9916,18.0012,17.9821,18.0012,17909.0
2024-05-29 12:10:00,18.86,18.86,18.84,18.85,28790.0,18.0012,18.0012,17.9821,17.9916,28790.0
2024-05-29 12:15:00,18.84,18.86,18.84,18.86,93192.0,17.9821,18.0012,17.9821,18.0012,93192.0
2024-05-29 12:20:00,18.86,18.86,18.85,18.85,32126.0,18.0012,18.0012,17.9916,17.9916,32126.0
2024-05-29 12:25:00,18.86,18.87,18.85,18.86,29684.0,18.0012,18.0107,17.9916,18.0012,29684.0
2024-05-29 12:30:00,18.87,18.88,18.86,18.88,33087.0,18.0107,18.0203,18.0012,18.0203,33087.0
2024-05-29 12:35:00,18.88,18.89,18.87,18.89,26639.0,18.0203,18.0298,18.0107,18.0298,26639.0
2024-05-29 12:40:00,18.88,18.89,18.86,18.86,51153.0,18.0203,18.0298,18.0012,18.0012,51153.0
2024-05-29 12:45:00,18.87,18.88,18.86,18.87,31920.0,18.0107,18.0203,18.0012,18.0107,31920.0
2024-05-29 12:50:00,18.87,18.88,18.87,18.88,35492.0,18.0107,18.0203,18.0107,18.0203,35492.0
2024-05-29 12:55:00,18.88,18.88,18.87,18.88,10351.0,18.0203,18.0203,18.0107,18.0203,10351.0
2024-05-29 13:00:00,18.88,18.88,18.86,18.88,70153.0,18.0203,18.0203,18.0012,18.0203,70153.0
2024-05-29 13:05:00,18.88,18.89,18.87,18.88,120675.0,18.0203,18.0298,18.0107,18.0203,120675.0
2024-05-29 13:10:00,18.89,18.9,18.88,18.89,60426.0,18.0298,18.0393,18.0203,18.0298,60426.0
2024-05-29 13:15:00,18.89,18.9,18.88,18.89,28517.0,18.0298,18.0393,18.0203,18.0298,28517.0
2024-05-29 13:20:00,18.89,18.9,18.89,18.89,24004.0,18.0298,18.0393,18.0298,18.0298,24004.0
2024-05-29 13:25:00,18.89,18.9,18.89,18.89,31549.0,18.0298,18.0393,18.0298,18.0298,31549.0
2024-05-29 13:30:00,18.89,18.9,18.88,18.88,70990.0,18.0298,18.0393,18.0203,18.0203,70990.0
2024-05-29 13:35:00,18.89,18.89,18.88,18.89,27673.0,18.0298,18.0298,18.0203,18.0298,27673.0
2024-05-29 13:40:00,18.89,18.89,18.88,18.89,41935.0,18.0298,18.0298,18.0203,18.0298,41935.0
2024-05-29 13:45:00,18.89,18.89,18.88,18.89,57259.0,18.0298,18.0298,18.0203,18.0298,57259.0
2024-05-29 13:50:00,18.89,18.9,18.88,18.89,77822.0,18.0298,18.0393,18.0203,18.0298,77822.0
2024-05-29 13:55:00,18.89,18.91,18.89,18.9,45861.0,18.0298,18.0489,18.0298,18.0393,45861.0
2024-05-29 14:00:00,18.91,18.91,18.89,18.89,58292.0,18.0489,18.0489,18.0298,18.0298,58292.0
2024-05-29 14:05:00,18.89,18.91,18.89,18.91,23325.0,18.0298,18.0489,18.0298,18.0489,23325.0
2024-05-29 14:10:00,18.91,18.91,18.89,18.9,42959.0,18.0489,18.0489,18.0298,18.0393,42959.0
2024-05-29 14:15:00,18.89,18.9,18.86,18.87,110969.0,18.0298,18.0393,18.0012,18.0107,110969.0
2024-05-29 14:20:00,18.88,18.88,18.87,18.88,20899.0,18.0203,18.0203,18.0107,18.0203,20899.0
2024-05-29 14:25:00,18.88,18.89,18.85,18.85,90004.0,18.0203,18.0298,17.9916,17.9916,90004.0
2024-05-29 14:30:00,18.85,18.86,18.85,18.86,33730.0,17.9916,18.0012,17.9916,18.0012,33730.0
2024-05-29 14:35:00,18.86,18.86,18.84,18.85,84472.0,18.0012,18.0012,17.9821,17.9916,84472.0
2024-05-29 14:40:00,18.86,18.87,18.85,18.87,36601.0,18.0012,18.0107,17.9916,18.0107,36601.0
2024-05-29 14:45:00,18.86,18.87,18.85,18.85,22670.0,18.0012,18.0107,17.9916,17.9916,22670.0
2024-05-29 14:50:00,18.85,18.86,18.84,18.85,50517.0,17.9916,18.0012,17.9821,17.9916,50517.0
2024-05-29 14:55:00,18.85,18.85,18.84,18.85,34764.0,17.9916,17.9916,17.9821,17.9916,34764.0
2024-05-29 15:00:00,18.85,18.86,18.84,18.86,42629.0,17.9916,18.0012,17.9821,18.0012,42629.0
2024-05-29 15:05:00,18.86,18.86,18.85,18.86,106527.0,18.0012,18.0012,17.9916,18.0012,106527.0
2024-05-29 15:10:00,18.86,18.87,18.85,18.86,73138.0,18.0012,18.0107,17.9916,18.0012,73138.0
2024-05-29 15:15:00,18.85,18.87,18.85,18.87,82495.0,17.9916,18.0107,17.9916,18.0107,82495.0
2024-05-29 15:20:00,18.87,18.89,18.86,18.89,49850.0,18.0107,18.0298,18.0012,18.0298,49850.0
2024-05-29 15:25:00,18.89,18.89,18.87,18.87,126418.0,18.0298,18.0298,18.0107,18.0107,126418.0
2024-05-29 15:30:00,18.88,18.88,18.86,18.88,154230.0,18.0203,18.0203,18.0012,18.0203,154230.0
2024-05-29 15:35:00,18.88,18.9,18.87,18.9,127363.0,18.0203,18.0393,18.0107,18.0393,127363.0
2024-05-29 15:40:00,18.89,18.9,18.88,18.89,89172.0,18.0298,18.0393,18.0203,18.0298,89172.0
2024-05-29 15:45:00,18.89,18.9,18.88,18.89,120388.0,18.0298,18.0393,18.0203,18.0298,120388.0
2024-05-29 15:50:00,18.89,18.91,18.88,18.9,591073.0,18.0298,18.0489,18.0203,18.0393,591073.0
2024-05-29 15:55:00,18.91,18.92,18.89,18.91,844724.0,18.0489,18.0584,18.0298,18.0489,844724.0
2024-05-30 09:30:00,18.94,18.95,18.89,18.94,142109.0,18.0775,18.0871,18.0298,18.0775,142109.0
2024-05-30 09:35:00,18.94,18.98,18.91,18.92,48425.0,18.0775,18.1157,18.0489,18.0584,48425.0
2024-05-30 09:40:00,18.92,18.95,18.91,18.93,47114.0,18.0584,18.0871,18.0489,18.068,47114.0
2024-05-30 09:45:00,18.93,18.93,18.91,18.93,43338.0,18.068,18.068,18.0489,18.068,43338.0
2024-05-30 09:50:00,18.94,18.95,18.93,18.95,70266.0,18.0775,18.0871,18.068,18.0871,70266.0
2024-05-30 09:55:00,18.95,18.97,18.94,18.97,44197.0,18.0871,18.1062,18.0775,18.1062,44197.0
2024-05-30 10:00:00,18.97,18.99,18.96,18.99,85989.0,18.1062,18.1252,18.0966,18.1252,85989.0
2024-05-30 10:05:00,18.98,19.01,18.98,19.01,68535.0,18.1157,18.1443,18.1157,18.1443,68535.0
2024-05-30 10:10:00,19.01,19.01,18.97,18.97,101499.0,18.1443,18.1443,18.1062,18.1062,101499.0
2024-05-30 10:15:00,18.98,18.99,18.97,18.99,112110.0,18.1157,18.1252,18.1062,18.1252,112110.0
2024-05-30 10:20:00,18.98,18.99,18.96,18.96,157665.0,18.1157,18.1252,18.0966,18.0966,157665.0
2024-05-30 10:25:00,18.96,18.97,18.92,18.92,41647.0,18.0966,18.1062,18.0584,18.0584,41647.0
2024-05-30 10:30:00,18.92,18.94,18.9,18.93,63621.0,18.0584,18.0775,18.0393,18.068,63621.0
2024-05-30 10:35:00,18.93,18.94,18.91,18.91,124369.0,18.068,18.0775,18.0489,18.0489,124369.0
2024-05-30 10:40:00,18.91,18.92,18.9,18.91,49409.0,18.0489,18.0584,18.0393,18.0489,49409.0
2024-05-30 10:45:00,18.9,18.95,18.9,18.95,157572.0,18.0393,18.0871,18.0393,18.0871,157572.0
2024-05-30 10:50:00,18.94,18.94,18.91,18.93,207371.0,18.0775,18.0775,18.0489,18.068,207371.0
2024-05-30 10:55:00,18.93,18.93,18.89,18.91,103750.0,18.068,18.068,18.0298,18.0489,103750.0
2024-05-30 11:00:00,18.91,18.92,18.89,18.91,132240.0,18.0489,18.0584,18.0298,18.0489,132240.0
2024-05-30 11:05:00,18.9,18.94,18.89,18.93,130681.0,18.0393,18.0775,18.0298,18.068,130681.0
2024-05-30 11:10:00,18.92,18.94,18.92,18.94,75405.0,18.0584,18.0775,18.0584,18.0775,75405.0
2024-05-30 11:15:00,18.93,18.94,18.92,18.94,76338.0,18.068,18.0775,18.0584,18.0775,76338.0
2024-05-30 11:20:00,18.94,18.94,18.92,18.94,59863.0,18.0775,18.0775,18.0584,18.0775,59863.0
2024-05-30 11:25:00,18.94,18.95,18.92,18.93,84438.0,18.0775,18.0871,18.0584,18.068,84438.0
2024-05-30 11:30:00,18.92,18.93,18.91,18.93,65909.0,18.0584,18.068,18.0489,18.068,65909.0
2024-05-30 11:35:00,18.93,18.93,18.9,18.9,45421.0,18.068,18.068,18.0393,18.0393,45421.0
2024-05-30 11:40:00,18.9,18.91,18.89,18.89,34662.0,18.0393,18.0489,18.0298,18.0298,34662.0
2024-05-30 11:45:00,18.89,18.9,18.89,18.89,38189.0,18.0298,18.0393,18.0298,18.0298,38189.0
2024-05-30 11:50:00,18.89,18.9,18.88,18.89,69761.0,18.0298,18.0393,18.0203,18.0298,69761.0
2024-05-30 11:55:00,18.89,18.9,18.89,18.89,16539.0,18.0298,18.0393,18.0298,18.0298,16539.0
2024-05-30 12:00:00,18.89,18.9,18.89,18.9,48250.0,18.0298,18.0393,18.0298,18.0393,48250.0
2024-05-30 12:05:00,18.89,18.91,18.89,18.91,59904.0,18.0298,18.0489,18.0298,18.0489,59904.0
2024-05-30 12:10:00,18.91,18.92,18.9,18.91,37757.0,18.0489,18.0584,18.0393,18.0489,37757.0
2024-05-30 12:15:00,18.91,18.93,18.91,18.93,64333.0,18.0489,18.068,18.0489,18.068,64333.0
2024-05-30 12:20:00,18.93,18.93,18.91,18.91,45491.0,18.068,18.068,18.0489,18.0489,45491.0
2024-05-30 12:25:00,18.91,18.92,18.9,18.91,85433.0,18.0489,18.0584,18.0393,18.0489,85433.0
2024-05-30 12:30:00,18.9,18.92,18.9,18.91,76517.0,18.0393,18.0584,18.0393,18.0489,76517.0
2024-05-30 12:35:00,18.91,18.93,18.91,18.93,56030.0,18.0489,18.068,18.0489,18.068,56030.0
2024-05-30 12:40:00,18.93,18.93,18.92,18.93,32769.0,18.068,18.068,18.0584,18.068,32769.0
2024-05-30 12:45:00,18.93,18.94,18.92,18.94,57394.0,18.068,18.0775,18.0584,18.0775,57394.0
2024-05-30 12:50:00,18.93,18.95,18.93,18.94,61334.0,18.068,18.0871,18.068,18.0775,61334.0
2024-05-30 12:55:00,18.94,18.94,18.93,18.94,34521.0,18.0775,18.0775,18.068,18.0775,34521.0
2024-05-30 13:00:00,18.94,18.96,18.93,18.95,97564.0,18.0775,18.0966,18.068,18.0871,97564.0
2024-05-30 13:05:00,18.95,18.95,18.94,18.95,30608.0,18.0871,18.0871,18.0775,18.0871,30608.0
2024-05-30 13:10:00,18.95,18.95,18.93,18.94,48276.0,18.0871,18.0871,18.068,18.0775,48276.0
2024-05-30 13:15:00,18.94,18.94,18.92,18.94,81499.0,18.0775,18.0775,18.0584,18.0775,81499.0
2024-05-30 13:20:00,18.94,18.94,18.93,18.93,59058.0,18.0775,18.0775,18.068,18.068,59058.0
2024-05-30 13:25:00,18.93,18.94,18.91,18.91,47896.0,18.068,18.0775,18.0489,18.0489,47896.0
2024-05-30 13:30:00,18.91,18.92,18.91,18.91,30445.0,18.0489,18.0584,18.0489,18.0489,30445.0
2024-05-30 13:35:00,18.91,18.92,18.91,18.91,23105.0,18.0489,18.0584,18.0489,18.0489,23105.0
2024-05-30 13:40:00,18.91,18.94,18.91,18.94,145204.0,18.0489,18.0775,18.0489,18.0775,145204.0
2024-05-30 13:45:00,18.94,18.96,18.93,18.96,84851.0,18.0775,18.0966,18.068,18.0966,84851.0
2024-05-30 13:50:00,18.96,18.97,18.95,18.97,77843.0,18.0966,18.1062,18.0871,18.1062,77843.0
2024-05-30 13:55:00,18.97,18.98,18.96,18.98,34800.0,18.1062,18.1157,18.0966,18.1157,34800.0
2024-05-30 14:00:00,18.98,18.99,18.97,18.98,61459.0,18.1157,18.1252,18.1062,18.1157,61459.0
2024-05-30 14:05:00,18.98,18.99,18.98,18.99,165840.0,18.1157,18.1252,18.1157,18.1252,165840.0
2024-05-30 14:10:00,18.98,18.99,18.96,18.96,77507.0,18.1157,18.1252,18.0966,18.0966,77507.0
2024-05-30 14:15:00,18.97,18.99,18.95,18.98,196285.0,18.1062,18.1252,18.0871,18.1157,196285.0
2024-05-30 14:20:00,18.99,18.99,18.97,18.98,42915.0,18.1252,18.1252,18.1062,18.1157,42915.0
2024-05-30 14:25:00,18.99,19.0,18.98,19.0,27070.0,18.1252,18.1348,18.1157,18.1348,27070.0
2024-05-30 14:30:00,19.0,19.01,18.99,19.0,90731.0,18.1348,18.1443,18.1252,18.1348,90731.0
2024-05-30 14:35:00,19.0,19.0,18.98,18.99,39785.0,18.1348,18.1348,18.1157,18.1252,39785.0
2024-05-30 14:40:00,18.98,18.99,18.97,18.99,95961.0,18.1157,18.1252,18.1062,18.1252,95961.0
2024-05-30 14:45:00,18.99,19.02,18.98,19.02,48154.0,18.1252,18.1539,18.1157,18.1539,48154.0
2024-05-30 14:50:00,19.02,19.02,19.0,19.01,154134.0,18.1539,18.1539,18.1348,18.1443,154134.0
2024-05-30 14:55:00,19.0,19.01,19.0,19.01,32233.0,18.1348,18.1443,18.1348,18.1443,32233.0
2024-05-30 15:00:00,19.01,19.01,19.0,19.01,34804.0,18.1443,18.1443,18.1348,18.1443,34804.0
2024-05-30 15:05:00,19.01,19.02,19.0,19.01,78960.0,18.1443,18.1539,18.1348,18.1443,78960.0
2024-05-30 15:10:00,19.01,19.02,19.0,19.02,77412.0,18.1443,18.1539,18.1348,18.1539,77412.0
2024-05-30 15:15:00,19.01,19.02,19.0,19.01,72369.0,18.1443,18.1539,18.1348,18.1443,72369.0
2024-05-30 15:20:00,19.01,19.02,18.99,19.0,119481.0,18.1443,18.1539,18.1252,18.1348,119481.0
2024-05-30 15:25:00,19.0,19.0,18.99,19.0,63640.0,18.1348,18.1348,18.1252,18.1348,63640.0
2024-05-30 15:30:00,19.0,19.01,18.99,19.0,134340.0,18.1348,18.1443,18.1252,18.1348,134340.0
2024-05-30 15:35:00,19.01,19.01,18.97,18.98,104753.0,18.1443,18.1443,18.1062,18.1157,104753.0
2024-05-30 15:40:00,18.98,18.98,18.97,18.97,98901.0,18.1157,18.1157,18.1062,18.1062,98901.0
2024-05-30 15:45:00,18.98,18.98,18.96,18.96,166623.0,18.1157,18.1157,18.0966,18.0966,166623.0
2024-05-30 15:50:00,18.96,18.98,18.96,18.98,283012.0,18.0966,18.1157,18.0966,18.1157,283012.0
2024-05-30 15:55:00,18.98,19.01,18.97,19.0,1012516.0,18.1157,18.1443,18.1062,18.1348,1012516.0
2024-05-31 09:30:00,19.06,19.1,18.99,19.1,251256.0,18.1921,18.2302,18.1252,18.2302,251256.0
2024-05-31 09:35:00,19.1,19.15,19.1,19.12,61488.0,18.2302,18.278,18.2302,18.2493,61488.0
2024-05-31 09:40:00,19.13,19.17,19.11,19.16,55425.0,18.2589,18.2971,18.2398,18.2875,55425.0
2024-05-31 09:45:00,19.16,19.18,19.11,19.13,87921.0,18.2875,18.3066,18.2398,18.2589,87921.0
2024-05-31 09:50:00,19.13,19.18,19.13,19.16,44084.0,18.2589,18.3066,18.2589,18.2875,44084.0
2024-05-31 09:55:00,19.16,19.19,19.15,19.19,61542.0,18.2875,18.3161,18.278,18.3161,61542.0
2024-05-31 10:00:00,19.19,19.24,19.19,19.23,82398.0,18.3161,18.3639,18.3161,18.3543,82398.0
2024-05-31 10:05:00,19.22,19.23,19.2,19.21,86331.0,18.3448,18.3543,18.3257,18.3352,86331.0
2024-05-31 10:10:00,19.21,19.21,19.15,19.16,95838.0,18.3352,18.3352,18.278,18.2875,95838.0
2024-05-31 10:15:00,19.16,19.17,19.14,19.16,72771.0,18.2875,18.2971,18.2684,18.2875,72771.0
2024-05-31 10:20:00,19.16,19.2,19.15,19.19,87143.0,18.2875,18.3257,18.278,18.3161,87143.0
2024-05-31 10:25:00,19.2,19.26,19.19,19.23,80125.0,18.3257,18.383,18.3161,18.3543,80125.0
2024-05-31 10:30:00,19.23,19.26,19.21,19.24,75439.0,18.3543,18.383,18.3352,18.3639,75439.0
2024-05-31 10:35:00,19.24,19.26,19.23,19.25,53579.0,18.3639,18.383,18.3543,18.3734,53579.0
2024-05-31 10:40:00,19.24,19.26,19.24,19.25,66556.0,18.3639,18.383,18.3639,18.3734,66556.0
2024-05-31 10:45:00,19.26,19.27,19.25,19.26,50092.0,18.383,18.3925,18.3734,18.383,50092.0
2024-05-31 10:50:00,19.27,19.27,19.24,19.26,82264.0,18.3925,18.3925,18.3639,18.383,82264.0
2024-05-31 10:55:00,19.26,19.28,19.25,19.25,81755.0,18.383,18.402,18.3734,18.3734,81755.0
2024-05-31 11:00:00,19.25,19.29,19.25,19.28,180771.0,18.3734,18.4116,18.3734,18.402,180771.0
2024-05-31 11:05:00,19.28,19.29,19.25,19.26,55692.0,18.402,18.4116,18.3734,18.383,55692.0
2024-05-31 11:10:00,19.26,19.27,19.24,19.26,81430.0,18.383,18.3925,18.3639,18.383,81430.0
2024-05-31 11:15:00,19.26,19.26,19.22,19.23,50314.0,18.383,18.383,18.3448,18.3543,50314.0
2024-05-31 11:20:00,19.22,19.25,19.22,19.25,71182.0,18.3448,18.3734,18.3448,18.3734,71182.0
2024-05-31 11:25:00,19.25,19.25,19.24,19.25,37115.0,18.3734,18.3734,18.3639,18.3734,37115.0
2024-05-31 11:30:00,19.25,19.25,19.23,19.23,64954.0,18.3734,18.3734,18.3543,18.3543,64954.0
2024-05-31 11:35:00,19.23,19.27,19.22,19.23,139910.0,18.3543,18.3925,18.3448,18.3543,139910.0
2024-05-31 11:40:00,19.23,19.24,19.21,19.23,201060.0,18.3543,18.3639,18.3352,18.3543,201060.0
2024-05-31 11:45:00,19.23,19.24,19.21,19.24,55396.0,18.3543,18.3639,18.3352,18.3639,55396.0
2024-05-31 11:50:00,19.24,19.26,19.23,19.25,59432.0,18.3639,18.383,18.3543,18.3734,59432.0
2024-05-31 11:55:00,19.25,19.26,19.24,19.26,40658.0,18.3734,18.383,18.3639,18.383,40658.0
2024-05-31 12:00:00,19.26,19.26,19.24,19.24,34906.0,18.383,18.383,18.3639,18.3639,34906.0
2024-05-31 12:05:00,19.25,19.25,19.24,19.25,26102.0,18.3734,18.3734,18.3639,18.3734,26102.0
2024-05-31 12:10:00,19.25,19.26,19.24,19.26,37801.0,18.3734,18.383,18.3639,18.383,37801.0
2024-05-31 12:15:00,19.26,19.26,19.24,19.26,59311.0,18.383,18.383,18.3639,18.383,59311.0
2024-05-31 12:20:00,19.26,19.26,19.24,19.25,35614.0,18.383,18.383,18.3639,18.3734,35614.0
2024-05-31 12:25:00,19.25,19.26,19.23,19.25,56492.0,18.3734,18.383,18.3543,18.3734,56492.0
2024-05-31 12:30:00,19.25,19.26,19.25,19.25,25013.0,18.3734,18.383,18.3734,18.3734,25013.0
2024-05-31 12:35:00,19.25,19.25,19.22,19.23,64158.0,18.3734,18.3734,18.3448,18.3543,64158.0
2024-05-31 12:40:00,19.24,19.25,19.23,19.23,52027.0,18.3639,18.3734,18.3543,18.3543,52027.0
2024-05-31 12:45:00,19.23,19.27,19.23,19.26,65189.0,18.3543,18.3925,18.3543,18.383,65189.0
2024-05-31 12:50:00,19.26,19.26,19.25,19.26,9342.0,18.383,18.383,18.3734,18.383,9342.0
2024-05-31 12:55:00,19.26,19.26,19.25,19.25,18704.0,18.383,18.383,18.3734,18.3734,18704.0
2024-05-31 13:00:00,19.26,19.26,19.25,19.26,17212.0,18.383,18.383,18.3734,18.383,17212.0
2024-05-31 13:05:00,19.26,19.3,19.25,19.29,81232.0,18.383,18.4211,18.3734,18.4116,81232.0
2024-05-31 13:10:00,19.3,19.3,19.28,19.3,64593.0,18.4211,18.4211,18.402,18.4211,64593.0
2024-05-31 13:15:00,19.3,19.31,19.29,19.3,77002.0,18.4211,18.4307,18.4116,18.4211,77002.0
2024-05-31 13:20:00,19.3,19.31,19.29,19.3,28901.0,18.4211,18.4307,18.4116,18.4211,28901.0
2024-05-31 13:25:00,19.3,19.31,19.3,19.3,41964.0,18.4211,18.4307,18.4211,18.4211,41964.0
2024-05-31 13:30:00,19.3,19.31,19.3,19.3,13694.0,18.4211,18.4307,18.4211,18.4211,13694.0
2024-05-31 13:35:00,19.31,19.32,19.3,19.3,86553.0,18.4307,18.4402,18.4211,18.4211,86553.0
2024-05-31 13:40:00,19.3,19.32,19.3,19.32,29568.0,18.4211,18.4402,18.4211,18.4402,29568.0
2024-05-31 13:45:00,19.31,19.32,19.3,19.32,75475.0,18.4307,18.4402,18.4211,18.4402,75475.0
2024-05-31 13:50:00,19.31,19.33,19.31,19.32,28800.0,18.4307,18.4498,18.4307,18.4402,28800.0
2024-05-31 13:55:00,19.33,19.34,19.32,19.34,49339.0,18.4498,18.4593,18.4402,18.4593,49339.0
2024-05-31 14:00:00,19.34,19.35,19.33,19.35,78360.0,18.4593,18.4689,18.4498,18.4689,78360.0
2024-05-31 14:05:00,19.35,19.36,19.34,19.36,46249.0,18.4689,18.4784,18.4593,18.4784,46249.0
2024-05-31 14:10:00,19.36,19.38,19.35,19.38,72704.0,18.4784,18.4975,18.4689,18.4975,72704.0
2024-05-31 14:15:00,19.38,19.4,19.37,19.39,109563.0,18.4975,18.5166,18.4879,18.507,109563.0
2024-05-31 14:20:00,19.39,19.4,19.38,19.39,50940.0,18.507,18.5166,18.4975,18.507,50940.0
2024-05-31 14:25:00,19.39,19.39,19.37,19.38,40165.0,18.507,18.507,18.4879,18.4975,40165.0
2024-05-31 14:30:00,19.38,19.38,19.37,19.38,56330.0,18.4975,18.4975,18.4879,18.4975,56330.0
2024-05-31 14:35:00,19.38,19.39,19.37,19.38,42114.0,18.4975,18.507,18.4879,18.4975,42114.0
2024-05-31 14:40:00,19.38,19.39,19.37,19.38,73791.0,18.4975,18.507,18.4879,18.4975,73791.0
2024-05-31 14:45:00,19.38,19.38,19.36,19.36,30562.0,18.4975,18.4975,18.4784,18.4784,30562.0
2024-05-31 14:50:00,19.36,19.37,19.36,19.37,26631.0,18.4784,18.4879,18.4784,18.4879,26631.0
2024-05-31 14:55:00,19.36,19.37,19.36,19.37,61421.0,18.4784,18.4879,18.4784,18.4879,61421.0
2024-05-31 15:00:00,19.37,19.37,19.34,19.35,96649.0,18.4879,18.4879,18.4593,18.4689,96649.0
2024-05-31 15:05:00,19.34,19.35,19.34,19.35,35701.0,18.4593,18.4689,18.4593,18.4689,35701.0
2024-05-31 15:10:00,19.35,19.36,19.34,19.35,52404.0,18.4689,18.4784,18.4593,18.4689,52404.0
2024-05-31 15:15:00,19.35,19.36,19.32,19.32,110280.0,18.4689,18.4784,18.4402,18.4402,110280.0
2024-05-31 15:20:00,19.32,19.34,19.32,19.33,120010.0,18.4402,18.4593,18.4402,18.4498,120010.0
2024-05-31 15:25:00,19.34,19.34,19.31,19.32,138487.0,18.4593,18.4593,18.4307,18.4402,138487.0
2024-05-31 15:30:00,19.33,19.34,19.32,19.34,76401.0,18.4498,18.4593,18.4402,18.4593,76401.0
2024-05-31 15:35:00,19.34,19.37,19.33,19.37,271286.0,18.4593,18.4879,18.4498,18.4879,271286.0
2024-05-31 15:40:00,19.37,19.42,19.36,19.42,218232.0,18.4879,18.5357,18.4784,18.5357,218232.0
2024-05-31 15:45:00,19.42,19.43,19.4,19.43,453159.0,18.5357,18.5452,18.5166,18.5452,453159.0
2024-05-31 15:50:00,19.43,19.46,19.42,19.43,585302.0,18.5452,18.5738,18.5357,18.5452,585302.0
2024-05-31 15:55:00,19.43,19.51,19.42,19.5,1170284.0,18.5452,18.6216,18.5357,18.612,1170284.0
2024-06-03 09:30:00,19.48,19.5,19.42,19.45,405180.0,18.5929,18.612,18.5357,18.5643,405180.0
2024-06-03 09:35:00,19.46,19.5,19.4,19.46,261735.0,18.5738,18.612,18.5166,18.5738,261735.0
2024-06-03 09:40:00,19.47,19.52,19.44,19.52,169375.0,18.5834,18.6311,18.5548,18.6311,169375.0
2024-06-03 09:45:00,19.52,19.52,19.39,19.45,287888.0,18.6311,18.6311,18.507,18.5643,287888.0
2024-06-03 09:50:00,19.45,19.47,19.44,19.45,132897.0,18.5643,18.5834,18.5548,18.5643,132897.0
2024-06-03 09:55:00,19.44,19.45,19.4,19.41,82106.0,18.5548,18.5643,18.5166,18.5261,82106.0
2024-06-03 10:00:00,19.41,19.44,19.39,19.39,175146.0,18.5261,18.5548,18.507,18.507,175146.0
2024-06-03 10:05:00,19.39,19.43,19.39,19.39,94691.0,18.507,18.5452,18.507,18.507,94691.0
2024-06-03 10:10:00,19.39,19.41,19.38,19.4,71373.0,18.507,18.5261,18.4975,18.5166,71373.0
2024-06-03 10:15:00,19.39,19.42,19.39,19.42,40257.0,18.507,18.5357,18.507,18.5357,40257.0
2024-06-03 10:20:00,19.41,19.45,19.41,19.43,217091.0,18.5261,18.5643,18.5261,18.5452,217091.0
2024-06-03 10:25:00,19.43,19.44,19.41,19.44,30977.0,18.5452,18.5548,18.5261,18.5548,30977.0
2024-06-03 10:30:00,19.43,19.44,19.41,19.41,227505.0,18.5452,18.5548,18.5261,18.5261,227505.0
2024-06-03 10:35:00,19.41,19.42,19.38,19.39,217541.0,18.5261,18.5357,18.4975,18.507,217541.0
2024-06-03 10:40:00,19.39,19.48,19.39,19.48,221512.0,18.507,18.5929,18.507,18.5929,221512.0
2024-06-03 10:45:00,19.48,19.5,19.44,19.48,311965.0,18.5929,18.612,18.5548,18.5929,311965.0
2024-06-03 10:50:00,19.48,19.52,19.48,19.51,155070.0,18.5929,18.6311,18.5929,18.6216,155070.0
2024-06-03 10:55:00,19.51,19.54,19.49,19.54,101021.0,18.6216,18.6502,18.6025,18.6502,101021.0
2024-06-03 11:00:00,19.54,19.54,19.5,19.52,183604.0,18.6502,18.6502,18.612,18.6311,183604.0
2024-06-03 11:05:00,19.52,19.54,19.5,19.54,156693.0,18.6311,18.6502,18.612,18.6502,156693.0
2024-06-03 11:10:00,19.54,19.54,19.49,19.52,124512.0,18.6502,18.6502,18.6025,18.6311,124512.0
2024-06-03 11:15:00,19.52,19.52,19.45,19.46,188229.0,18.6311,18.6311,18.5643,18.5738,188229.0
2024-06-03 11:20:00,19.46,19.47,19.43,19.43,137431.0,18.5738,18.5834,18.5452,18.5452,137431.0
2024-06-03 11:25:00,19.43,19.45,19.42,19.45,117035.0,18.5452,18.5643,18.5357,18.5643,117035.0
2024-06-03 11:30:00,19.45,19.46,19.43,19.46,85563.0,18.5643,18.5738,18.5452,18.5738,85563.0
2024-06-03 11:35:00,19.45,19.47,19.43,19.46,191059.0,18.5643,18.5834,18.5452,18.5738,191059.0
2024-06-03 11:40:00,19.46,19.46,19.43,19.45,58741.0,18.5738,18.5738,18.5452,18.5643,58741.0
2024-06-03 11:45:00,19.45,19.45,19.42,19.43,88580.0,18.5643,18.5643,18.5357,18.5452,88580.0
2024-06-03 11:50:00,19.43,19.45,19.41,19.44,125537.0,18.5452,18.5643,18.5261,18.5548,125537.0
2024-06-03 11:55:00,19.45,19.48,19.44,19.46,543477.0,18.5643,18.5929,18.5548,18.5738,543477.0
2024-06-03 12:00:00,19.46,19.49,19.45,19.47,157130.0,18.5738,18.6025,18.5643,18.5834,157130.0
2024-06-03 12:05:00,19.48,19.48,19.46,19.48,68456.0,18.5929,18.5929,18.5738,18.5929,68456.0
2024-06-03 12:10:00,19.48,19.5,19.47,19.5,129217.0,18.5929,18.612,18.5834,18.612,129217.0
2024-06-03 12:15:00,19.49,19.5,19.43,19.44,90348.0,18.6025,18.612,18.5452,18.5548,90348.0
2024-06-03 12:20:00,19.44,19.44,19.41,19.42,59063.0,18.5548,18.5548,18.5261,18.5357,59063.0
2024-06-03 12:25:00,19.42,19.44,19.41,19.44,46116.0,18.5357,18.5548,18.5261,18.5548,46116.0
2024-06-03 12:30:00,19.44,19.44,19.41,19.42,138940.0,18.5548,18.5548,18.5261,18.5357,138940.0
2024-06-03 12:35:00,19.42,19.45,19.41,19.45,112339.0,18.5357,18.5643,18.5261,18.5643,112339.0
2024-06-03 12:40:00,19.45,19.45,19.41,19.42,87214.0,18.5643,18.5643,18.5261,18.5357,87214.0
2024-06-03 12:45:00,19.42,19.43,19.4,19.43,154794.0,18.5357,18.5452,18.5166,18.5452,154794.0
2024-06-03 12:50:00,19.43,19.43,19.41,19.42,67557.0,18.5452,18.5452,18.5261,18.5357,67557.0
2024-06-03 12:55:00,19.43,19.43,19.41,19.43,140725.0,18.5452,18.5452,18.5261,18.5452,140725.0
2024-06-03 13:00:00,19.43,19.43,19.37,19.39,157444.0,18.5452,18.5452,18.4879,18.507,157444.0
2024-06-03 13:05:00,19.39,19.42,19.37,19.39,78736.0,18.507,18.5357,18.4879,18.507,78736.0
2024-06-03 13:10:00,19.39,19.41,19.38,19.41,59067.0,18.507,18.5261,18.4975,18.5261,59067.0
2024-06-03 13:15:00,19.4,19.43,19.4,19.43,83294.0,18.5166,18.5452,18.5166,18.5452,83294.0
2024-06-03 13:20:00,19.43,19.44,19.41,19.43,92759.0,18.5452,18.5548,18.5261,18.5452,92759.0
2024-06-03 13:25:00,19.42,19.42,19.39,19.39,100365.0,18.5357,18.5357,18.507,18.507,100365.0
2024-06-03 13:30:00,19.39,19.42,19.38,19.41,72758.0,18.507,18.5357,18.4975,18.5261,72758.0
2024-06-03 13:35:00,19.41,19.44,19.4,19.44,115620.0,18.5261,18.5548,18.5166,18.5548,115620.0
2024-06-03 13:40:00,19.44,19.45,19.43,19.44,103002.0,18.5548,18.5643,18.5452,18.5548,103002.0
2024-06-03 13:45:00,19.44,19.46,19.43,19.44,68027.0,18.5548,18.5738,18.5452,18.5548,68027.0
2024-06-03 13:50:00,19.44,19.44,19.4,19.41,50976.0,18.5548,18.5548,18.5166,18.5261,50976.0
2024-06-03 13:55:00,19.41,19.43,19.4,19.43,136788.0,18.5261,18.5452,18.5166,18.5452,136788.0
2024-06-03 14:00:00,19.43,19.44,19.42,19.42,120667.0,18.5452,18.5548,18.5357,18.5357,120667.0
2024-06-03 14:05:00,19.43,19.43,19.42,19.43,50894.0,18.5452,18.5452,18.5357,18.5452,50894.0
2024-06-03 14:10:00,19.42,19.43,19.41,19.42,105737.0,18.5357,18.5452,18.5261,18.5357,105737.0
2024-06-03 14:15:00,19.42,19.44,19.41,19.44,64322.0,18.5357,18.5548,18.5261,18.5548,64322.0
2024-06-03 14:20:00,19.44,19.44,19.42,19.44,69825.0,18.5548,18.5548,18.5357,18.5548,69825.0
2024-06-03 14:25:00,19.44,19.44,19.4,19.4,374780.0,18.5548,18.5548,18.5166,18.5166,374780.0
2024-06-03 14:30:00,19.4,19.42,19.4,19.42,100345.0,18.5166,18.5357,18.5166,18.5357,100345.0
2024-06-03 14:35:00,19.41,19.43,19.41,19.43,50062.0,18.5261,18.5452,18.5261,18.5452,50062.0
2024-06-03 14:40:00,19.42,19.43,19.42,19.43,37672.0,18.5357,18.5452,18.5357,18.5452,37672.0
2024-06-03 14:45:00,19.43,19.44,19.42,19.43,100394.0,18.5452,18.5548,18.5357,18.5452,100394.0
2024-06-03 14:50:00,19.43,19.43,19.42,19.43,32282.0,18.5452,18.5452,18.5357,18.5452,32282.0
2024-06-03 14:55:00,19.43,19.43,19.41,19.42,68997.0,18.5452,18.5452,18.5261,18.5357,68997.0
2024-06-03 15:00:00,19.42,19.44,19.41,19.43,142357.0,18.5357,18.5548,18.5261,18.5452,142357.0
2024-06-03 15:05:00,19.43,19.44,19.42,19.44,41232.0,18.5452,18.5548,18.5357,18.5548,41232.0
2024-06-03 15:10:00,19.44,19.48,19.43,19.47,427924.0,18.5548,18.5929,18.5452,18.5834,427924.0
2024-06-03 15:15:00,19.48,19.48,19.47,19.48,44579.0,18.5929,18.5929,18.5834,18.5929,44579.0
2024-06-03 15:20:00,19.48,19.48,19.46,19.48,88654.0,18.5929,18.5929,18.5738,18.5929,88654.0
2024-06-03 15:25:00,19.47,19.47,19.45,19.46,67868.0,18.5834,18.5834,18.5643,18.5738,67868.0
2024-06-03 15:30:00,19.45,19.46,19.43,19.46,143706.0,18.5643,18.5738,18.5452,18.5738,143706.0
2024-06-03 15:35:00,19.45,19.46,19.43,19.43,140985.0,18.5643,18.5738,18.5452,18.5452,140985.0
2024-06-03 15:40:00,19.44,19.44,19.43,19.44,77830.0,18.5548,18.5548,18.5452,18.5548,77830.0
2024-06-03 15:45:00,19.44,19.46,19.43,19.46,188929.0,18.5548,18.5738,18.5452,18.5738,188929.0
2024-06-03 15:50:00,19.46,19.48,19.45,19.46,397728.0,18.5738,18.5929,18.5643,18.5738,397728.0
2024-06-03 15:55:00,19.46,19.51,19.46,19.51,1078982.0,18.5738,18.6216,18.5738,18.6216,1078982.0
2024-06-04 09:30:00,19.4,19.47,19.37,19.41,444231.0,18.5166,18.5834,18.4879,18.5261,444231.0
2024-06-04 09:35:00,19.41,19.43,19.34,19.36,122316.0,18.5261,18.5452,18.4593,18.4784,122316.0
2024-06-04 09:40:00,19.36,19.37,19.29,19.35,154327.0,18.4784,18.4879,18.4116,18.4689,154327.0
2024-06-04 09:45:00,19.35,19.36,19.31,19.34,163720.0,18.4689,18.4784,18.4307,18.4593,163720.0
2024-06-04 09:50:00,19.34,19.36,19.32,19.35,179760.0,18.4593,18.4784,18.4402,18.4689,179760.0
2024-06-04 09:55:00,19.35,19.38,19.34,19.38,51361.0,18.4689,18.4975,18.4593,18.4975,51361.0
2024-06-04 10:00:00,19.38,19.42,19.37,19.4,142931.0,18.4975,18.5357,18.4879,18.5166,142931.0
2024-06-04 10:05:00,19.4,19.42,19.38,19.41,106500.0,18.5166,18.5357,18.4975,18.5261,106500.0
2024-06-04 10:10:00,19.4,19.42,19.4,19.42,64975.0,18.5166,18.5357,18.5166,18.5357,64975.0
2024-06-04 10:15:00,19.41,19.45,19.4,19.45,94233.0,18.5261,18.5643,18.5166,18.5643,94233.0
2024-06-04 10:20:00,19.45,19.48,19.44,19.46,301950.0,18.5643,18.5929,18.5548,18.5738,301950.0
2024-06-04 10:25:00,19.46,19.48,19.45,19.47,87323.0,18.5738,18.5929,18.5643,18.5834,87323.0
2024-06-04 10:30:00,19.47,19.48,19.44,19.44,144427.0,18.5834,18.5929,18.5548,18.5548,144427.0
2024-06-04 10:35:00,19.44,19.45,19.43,19.43,64790.0,18.5548,18.5643,18.5452,18.5452,64790.0
2024-06-04 10:40:00,19.44,19.46,19.43,19.44,90669.0,18.5548,18.5738,18.5452,18.5548,90669.0
2024-06-04 10:45:00,19.44,19.44,19.42,19.43,68308.0,18.5548,18.5548,18.5357,18.5452,68308.0
2024-06-04 10:50:00,19.43,19.45,19.42,19.45,59361.0,18.5452,18.5643,18.5357,18.5643,59361.0
2024-06-04 10:55:00,19.44,19.45,19.41,19.42,57627.0,18.5548,18.5643,18.5261,18.5357,57627.0
2024-06-04 11:00:00,19.42,19.43,19.4,19.41,61985.0,18.5357,18.5452,18.5166,18.5261,61985.0
2024-06-04 11:05:00,19.4,19.42,19.38,19.42,181126.0,18.5166,18.5357,18.4975,18.5357,181126.0
2024-06-04 11:10:00,19.42,19.42,19.41,19.42,51805.0,18.5357,18.5357,18.5261,18.5357,51805.0
2024-06-04 11:15:00,19.42,19.45,19.41,19.45,79284.0,18.5357,18.5643,18.5261,18.5643,79284.0
2024-06-04 11:20:00,19.45,19.45,19.41,19.42,85428.0,18.5643,18.5643,18.5261,18.5357,85428.0
2024-06-04 11:25:00,19.42,19.42,19.4,19.4,53278.0,18.5357,18.5357,18.5166,18.5166,53278.0
2024-06-04 11:30:00,19.41,19.44,19.4,19.41,673042.0,18.5261,18.5548,18.5166,18.5261,673042.0
2024-06-04 11:35:00,19.42,19.43,19.41,19.42,120643.0,18.5357,18.5452,18.5261,18.5357,120643.0
2024-06-04 11:40:00,19.43,19.43,19.4,19.42,104738.0,18.5452,18.5452,18.5166,18.5357,104738.0
2024-06-04 11:45:00,19.42,19.42,19.38,19.39,159223.0,18.5357,18.5357,18.4975,18.507,159223.0
2024-06-04 11:50:00,19.39,19.42,19.39,19.42,129017.0,18.507,18.5357,18.507,18.5357,129017.0
2024-06-04 11:55:00,19.42,19.43,19.41,19.42,86276.0,18.5357,18.5452,18.5261,18.5357,86276.0
2024-06-04 12:00:00,19.42,19.43,19.4,19.42,53069.0,18.5357,18.5452,18.5166,18.5357,53069.0
2024-06-04 12:05:00,19.42,19.42,19.4,19.41,33036.0,18.5357,18.5357,18.5166,18.5261,33036.0
2024-06-04 12:10:00,19.41,19.43,19.4,19.42,76688.0,18.5261,18.5452,18.5166,18.5357,76688.0
2024-06-04 12:15:00,19.43,19.44,19.41,19.42,98149.0,18.5452,18.5548,18.5261,18.5357,98149.0
2024-06-04 12:20:00,19.42,19.44,19.41,19.44,57870.0,18.5357,18.5548,18.5261,18.5548,57870.0
2024-06-04 12:25:00,19.44,19.48,19.43,19.48,80846.0,18.5548,18.5929,18.5452,18.5929,80846.0
2024-06-04 12:30:00,19.48,19.5,19.47,19.5,72223.0,18.5929,18.612,18.5834,18.612,72223.0
2024-06-04 12:35:00,19.5,19.51,19.5,19.51,66484.0,18.612,18.6216,18.612,18.6216,66484.0
2024-06-04 12:40:00,19.51,19.53,19.5,19.53,87270.0,18.6216,18.6407,18.612,18.6407,87270.0
2024-06-04 12:45:00,19.53,19.54,19.52,19.53,176427.0,18.6407,18.6502,18.6311,18.6407,176427.0
2024-06-04 12:50:00,19.54,19.54,19.5,19.53,82100.0,18.6502,18.6502,18.612,18.6407,82100.0
2024-06-04 12:55:00,19.53,19.55,19.52,19.54,77719.0,18.6407,18.6597,18.6311,18.6502,77719.0
2024-06-04 13:00:00,19.55,19.55,19.54,19.54,31992.0,18.6597,18.6597,18.6502,18.6502,31992.0
2024-06-04 13:05:00,19.55,19.55,19.53,19.54,41441.0,18.6597,18.6597,18.6407,18.6502,41441.0
2024-06-04 13:10:00,19.54,19.56,19.53,19.55,99403.0,18.6502,18.6693,18.6407,18.6597,99403.0
2024-06-04 13:15:00,19.54,19.55,19.54,19.55,47217.0,18.6502,18.6597,18.6502,18.6597,47217.0
2024-06-04 13:20:00,19.55,19.55,19.53,19.54,94871.0,18.6597,18.6597,18.6407,18.6502,94871.0
2024-06-04 13:25:00,19.55,19.58,19.54,19.58,115535.0,18.6597,18.6884,18.6502,18.6884,115535.0
2024-06-04 13:30:00,19.58,19.59,19.56,19.57,63494.0,18.6884,18.6979,18.6693,18.6788,63494.0
2024-06-04 13:35:00,19.57,19.58,19.56,19.58,59658.0,18.6788,18.6884,18.6693,18.6884,59658.0
2024-06-04 13:40:00,19.58,19.59,19.57,19.58,80719.0,18.6884,18.6979,18.6788,18.6884,80719.0
2024-06-04 13:45:00,19.58,19.59,19.57,19.59,50804.0,18.6884,18.6979,18.6788,18.6979,50804.0
2024-06-04 13:50:00,19.59,19.59,19.58,19.59,54421.0,18.6979,18.6979,18.6884,18.6979,54421.0
2024-06-04 13:55:00,19.59,19.59,19.57,19.57,89212.0,18.6979,18.6979,18.6788,18.6788,89212.0
2024-06-04 14:00:00,19.57,19.59,19.57,19.59,69273.0,18.6788,18.6979,18.6788,18.6979,69273.0
2024-06-04 14:05:00,19.59,19.59,19.56,19.56,83937.0,18.6979,18.6979,18.6693,18.6693,83937.0
2024-06-04 14:10:00,19.57,19.57,19.56,19.57,26411.0,18.6788,18.6788,18.6693,18.6788,26411.0
2024-06-04 14:15:00,19.57,19.59,19.56,19.59,144098.0,18.6788,18.6979,18.6693,18.6979,144098.0
2024-06-04 14:20:00,19.59,19.61,19.58,19.61,72070.0,18.6979,18.717,18.6884,18.717,72070.0
2024-06-04 14:25:00,19.6,19.61,19.59,19.59,77614.0,18.7075,18.717,18.6979,18.6979,77614.0
2024-06-04 14:30:00,19.59,19.6,19.58,19.59,54001.0,18.6979,18.7075,18.6884,18.6979,54001.0
2024-06-04 14:35:00,19.59,19.59,19.58,19.59,55860.0,18.6979,18.6979,18.6884,18.6979,55860.0
2024-06-04 14:40:00,19.59,19.6,19.58,19.6,78250.0,18.6979,18.7075,18.6884,18.7075,78250.0
2024-06-04 14:45:00,19.6,19.61,19.59,19.61,80018.0,18.7075,18.717,18.6979,18.717,80018.0
2024-06-04 14:50:00,19.61,19.61,19.6,19.61,42697.0,18.717,18.717,18.7075,18.717,42697.0
2024-06-04 14:55:00,19.6,19.61,19.59,19.6,85965.0,18.7075,18.717,18.6979,18.7075,85965.0
2024-06-04 15:00:00,19.59,19.6,19.58,19.6,188221.0,18.6979,18.7075,18.6884,18.7075,188221.0
2024-06-04 15:05:00,19.6,19.6,19.59,19.6,71919.0,18.7075,18.7075,18.6979,18.7075,71919.0
2024-06-04 15:10:00,19.6,19.62,19.59,19.61,119274.0,18.7075,18.7266,18.6979,18.717,119274.0
2024-06-04 15:15:00,19.61,19.63,19.6,19.63,139129.0,18.717,18.7361,18.7075,18.7361,139129.0
2024-06-04 15:20:00,19.63,19.64,19.62,19.64,83184.0,18.7361,18.7456,18.7266,18.7456,83184.0
2024-06-04 15:25:00,19.64,19.64,19.61,19.62,166798.0,18.7456,18.7456,18.717,18.7266,166798.0
2024-06-04 15:30:00,19.62,19.63,19.61,19.63,151128.0,18.7266,18.7361,18.717,18.7361,151128.0
2024-06-04 15:35:00,19.63,19.63,19.62,19.63,128387.0,18.7361,18.7361,18.7266,18.7361,128387.0
2024-06-04 15:40:00,19.63,19.63,19.62,19.63,146797.0,18.7361,18.7361,18.7266,18.7361,146797.0
2024-06-04 15:45:00,19.63,19.65,19.62,19.64,290475.0,18.7361,18.7552,18.7266,18.7456,290475.0
2024-06-04 15:50:00,19.64,19.69,19.64,19.69,338135.0,18.7456,18.7934,18.7456,18.7934,338135.0
2024-06-04 15:55:00,19.69,19.71,19.66,19.66,1723707.0,18.7934,18.8125,18.7647,18.7647,1723707.0
2024-06-05 09:30:00,19.71,19.74,19.65,19.69,246954.0,18.8125,18.8411,18.7552,18.7934,246954.0
2024-06-05 09:35:00,19.68,19.69,19.58,19.62,76450.0,18.7838,18.7934,18.6884,18.7266,76450.0
2024-06-05 09:40:00,19.62,19.63,19.59,19.61,60518.0,18.7266,18.7361,18.6979,18.717,60518.0
2024-06-05 09:45:00,19.61,19.61,19.56,19.57,47071.0,18.717,18.717,18.6693,18.6788,47071.0
2024-06-05 09:50:00,19.57,19.59,19.55,19.56,33712.0,18.6788,18.6979,18.6597,18.6693,33712.0
2024-06-05 09:55:00,19.55,19.58,19.55,19.57,35534.0,18.6597,18.6884,18.6597,18.6788,35534.0
2024-06-05 10:00:00,19.56,19.58,19.52,19.57,48925.0,18.6693,18.6884,18.6311,18.6788,48925.0
2024-06-05 10:05:00,19.57,19.61,19.56,19.61,79410.0,18.6788,18.717,18.6693,18.717,79410.0
2024-06-05 10:10:00,19.61,19.62,19.59,19.6,102349.0,18.717,18.7266,18.6979,18.7075,102349.0
2024-06-05 10:15:00,19.6,19.61,19.57,19.59,168347.0,18.7075,18.717,18.6788,18.6979,168347.0
2024-06-05 10:20:00,19.6,19.63,19.59,19.63,72759.0,18.7075,18.7361,18.6979,18.7361,72759.0
2024-06-05 10:25:00,19.63,19.65,19.62,19.63,81662.0,18.7361,18.7552,18.7266,18.7361,81662.0
2024-06-05 10:30:00,19.63,19.66,19.62,19.66,215092.0,18.7361,18.7647,18.7266,18.7647,215092.0
2024-06-05 10:35:00,19.66,19.66,19.59,19.6,86567.0,18.7647,18.7647,18.6979,18.7075,86567.0
2024-06-05 10:40:00,19.6,19.61,19.58,19.59,82221.0,18.7075,18.717,18.6884,18.6979,82221.0
2024-06-05 10:45:00,19.58,19.6,19.57,19.6,109047.0,18.6884,18.7075,18.6788,18.7075,109047.0
2024-06-05 10:50:00,19.6,19.62,19.59,19.62,57064.0,18.7075,18.7266,18.6979,18.7266,57064.0
2024-06-05 10:55:00,19.62,19.63,19.59,19.6,149306.0,18.7266,18.7361,18.6979,18.7075,149306.0
2024-06-05 11:00:00,19.59,19.61,19.58,19.58,346221.0,18.6979,18.717,18.6884,18.6884,346221.0
2024-06-05 11:05:00,19.58,19.62,19.57,19.62,180615.0,18.6884,18.7266,18.6788,18.7266,180615.0
2024-06-05 11:10:00,19.62,19.63,19.61,19.63,83255.0,18.7266,18.7361,18.717,18.7361,83255.0
2024-06-05 11:15:00,19.63,19.64,19.61,19.64,106003.0,18.7361,18.7456,18.717,18.7456,106003.0
2024-06-05 11:20:00,19.64,19.67,19.62,19.67,119204.0,18.7456,18.7743,18.7266,18.7743,119204.0
2024-06-05 11:25:00,19.66,19.67,19.65,19.66,77049.0,18.7647,18.7743,18.7552,18.7647,77049.0
2024-06-05 11:30:00,19.67,19.7,19.66,19.7,158140.0,18.7743,18.8029,18.7647,18.8029,158140.0
2024-06-05 11:35:00,19.69,19.71,19.69,19.71,95428.0,18.7934,18.8125,18.7934,18.8125,95428.0
2024-06-05 11:40:00,19.71,19.71,19.67,19.68,55546.0,18.8125,18.8125,18.7743,18.7838,55546.0
2024-06-05 11:45:00,19.67,19.68,19.66,19.68,92879.0,18.7743,18.7838,18.7647,18.7838,92879.0
2024-06-05 11:50:00,19.68,19.69,19.67,19.69,57369.0,18.7838,18.7934,18.7743,18.7934,57369.0
2024-06-05 11:55:00,19.69,19.69,19.65,19.68,461412.0,18.7934,18.7934,18.7552,18.7838,461412.0
2024-06-05 12:00:00,19.68,19.68,19.66,19.68,61377.0,18.7838,18.7838,18.7647,18.7838,61377.0
2024-06-05 12:05:00,19.68,19.68,19.65,19.66,42578.0,18.7838,18.7838,18.7552,18.7647,42578.0
2024-06-05 12:10:00,19.66,19.67,19.65,19.66,58468.0,18.7647,18.7743,18.7552,18.7647,58468.0
2024-06-05 12:15:00,19.66,19.68,19.65,19.68,54654.0,18.7647,18.7838,18.7552,18.7838,54654.0
2024-06-05 12:20:00,19.67,19.68,19.66,19.67,224547.0,18.7743,18.7838,18.7647,18.7743,224547.0
2024-06-05 12:25:00,19.65,19.67,19.65,19.67,49124.0,18.7552,18.7743,18.7552,18.7743,49124.0
2024-06-05 12:30:00,19.66,19.67,19.66,19.66,38698.0,18.7647,18.7743,18.7647,18.7647,38698.0
2024-06-05 12:35:00,19.66,19.68,19.65,19.68,191231.0,18.7647,18.7838,18.7552,18.7838,191231.0
2024-06-05 12:40:00,19.67,19.68,19.66,19.68,136359.0,18.7743,18.7838,18.7647,18.7838,136359.0
2024-06-05 12:45:00,19.68,19.68,19.66,19.68,100272.0,18.7838,18.7838,18.7647,18.7838,100272.0
2024-06-05 12:50:00,19.68,19.69,19.67,19.69,65222.0,18.7838,18.7934,18.7743,18.7934,65222.0
2024-06-05 12:55:00,19.69,19.71,19.68,19.71,77308.0,18.7934,18.8125,18.7838,18.8125,77308.0
2024-06-05 13:00:00,19.71,19.71,19.69,19.7,110271.0,18.8125,18.8125,18.7934,18.8029,110271.0
2024-06-05 13:05:00,19.69,19.69,19.68,19.68,51239.0,18.7934,18.7934,18.7838,18.7838,51239.0
2024-06-05 13:10:00,19.69,19.69,19.66,19.67,53423.0,18.7934,18.7934,18.7647,18.7743,53423.0
2024-06-05 13:15:00,19.67,19.67,19.65,19.66,62669.0,18.7743,18.7743,18.7552,18.7647,62669.0
2024-06-05 13:20:00,19.66,19.67,19.65,19.65,40415.0,18.7647,18.7743,18.7552,18.7552,40415.0
2024-06-05 13:25:00,19.66,19.66,19.65,19.66,34401.0,18.7647,18.7647,18.7552,18.7647,34401.0
2024-06-05 13:30:00,19.65,19.66,19.64,19.65,38984.0,18.7552,18.7647,18.7456,18.7552,38984.0
2024-06-05 13:35:00,19.66,19.67,19.65,19.66,117744.0,18.7647,18.7743,18.7552,18.7647,117744.0
2024-06-05 13:40:00,19.66,19.66,19.65,19.66,56743.0,18.7647,18.7647,18.7552,18.7647,56743.0
2024-06-05 13:45:00,19.66,19.67,19.65,19.67,55763.0,18.7647,18.7743,18.7552,18.7743,55763.0
2024-06-05 13:50:00,19.66,19.67,19.65,19.66,73304.0,18.7647,18.7743,18.7552,18.7647,73304.0
2024-06-05 13:55:00,19.66,19.67,19.65,19.66,45193.0,18.7647,18.7743,18.7552,18.7647,45193.0
2024-06-05 14:00:00,19.66,19.67,19.65,19.67,47476.0,18.7647,18.7743,18.7552,18.7743,47476.0
2024-06-05 14:05:00,19.67,19.68,19.66,19.67,49944.0,18.7743,18.7838,18.7647,18.7743,49944.0
2024-06-05 14:10:00,19.68,19.68,19.67,19.67,42795.0,18.7838,18.7838,18.7743,18.7743,42795.0
2024-06-05 14:15:00,19.67,19.68,19.67,19.67,33207.0,18.7743,18.7838,18.7743,18.7743,33207.0
2024-06-05 14:20:00,19.68,19.68,19.66,19.66,30983.0,18.7838,18.7838,18.7647,18.7647,30983.0
2024-06-05 14:25:00,19.66,19.69,19.66,19.69,74365.0,18.7647,18.7934,18.7647,18.7934,74365.0
2024-06-05 14:30:00,19.68,19.71,19.68,19.71,103442.0,18.7838,18.8125,18.7838,18.8125,103442.0
2024-06-05 14:35:00,19.71,19.71,19.7,19.71,30854.0,18.8125,18.8125,18.8029,18.8125,30854.0
2024-06-05 14:40:00,19.7,19.72,19.7,19.72,50055.0,18.8029,18.822,18.8029,18.822,50055.0
2024-06-05 14:45:00,19.72,19.72,19.71,19.71,77575.0,18.822,18.822,18.8125,18.8125,77575.0
2024-06-05 14:50:00,19.71,19.73,19.71,19.73,70201.0,18.8125,18.8315,18.8125,18.8315,70201.0
2024-06-05 14:55:00,19.73,19.73,19.71,19.71,90620.0,18.8315,18.8315,18.8125,18.8125,90620.0
2024-06-05 15:00:00,19.71,19.73,19.71,19.73,53965.0,18.8125,18.8315,18.8125,18.8315,53965.0
2024-06-05 15:05:00,19.73,19.73,19.72,19.72,42999.0,18.8315,18.8315,18.822,18.822,42999.0
2024-06-05 15:10:00,19.73,19.73,19.72,19.72,43623.0,18.8315,18.8315,18.822,18.822,43623.0
2024-06-05 15:15:00,19.73,19.73,19.72,19.73,43639.0,18.8315,18.8315,18.822,18.8315,43639.0
2024-06-05 15:20:00,19.73,19.73,19.71,19.72,113492.0,18.8315,18.8315,18.8125,18.822,113492.0
2024-06-05 15:25:00,19.73,19.73,19.71,19.71,107633.0,18.8315,18.8315,18.8125,18.8125,107633.0
2024-06-05 15:30:00,19.71,19.73,19.7,19.73,130401.0,18.8125,18.8315,18.8029,18.8315,130401.0
2024-06-05 15:35:00,19.73,19.73,19.72,19.73,187362.0,18.8315,18.8315,18.822,18.8315,187362.0
2024-06-05 15:40:00,19.73,19.74,19.72,19.73,193939.0,18.8315,18.8411,18.822,18.8315,193939.0
2024-06-05 15:45:00,19.73,19.73,19.71,19.71,209724.0,18.8315,18.8315,18.8125,18.8125,209724.0
2024-06-05 15:50:00,19.71,19.77,19.7,19.76,542537.0,18.8125,18.8697,18.8029,18.8602,542537.0
2024-06-05 15:55:00,19.77,19.81,19.75,19.8,1698786.0,18.8697,18.9079,18.8506,18.8984,1698786.0
2024-06-06 09:30:00,19.73,19.74,19.67,19.71,268149.0,18.8315,18.8411,18.7743,18.8125,268149.0
2024-06-06 09:35:00,19.71,19.74,19.69,19.73,53058.0,18.8125,18.8411,18.7934,18.8315,53058.0
2024-06-06 09:40:00,19.73,19.79,19.68,19.79,486080.0,18.8315,18.8888,18.7838,18.8888,486080.0
2024-06-06 09:45:00,19.78,19.81,19.76,19.8,91303.0,18.8793,18.9079,18.8602,18.8984,91303.0
2024-06-06 09:50:00,19.8,19.8,19.74,19.75,88245.0,18.8984,18.8984,18.8411,18.8506,88245.0
2024-06-06 09:55:00,19.76,19.81,19.76,19.79,149398.0,18.8602,18.9079,18.8602,18.8888,149398.0
2024-06-06 10:00:00,19.79,19.79,19.75,19.77,83928.0,18.8888,18.8888,18.8506,18.8697,83928.0
2024-06-06 10:05:00,19.77,19.8,19.76,19.8,59724.0,18.8697,18.8984,18.8602,18.8984,59724.0
2024-06-06 10:10:00,19.8,19.8,19.72,19.73,146241.0,18.8984,18.8984,18.822,18.8315,146241.0
2024-06-06 10:15:00,19.73,19.75,19.72,19.75,51880.0,18.8315,18.8506,18.822,18.8506,51880.0
2024-06-06 10:20:00,19.75,19.75,19.71,19.75,120043.0,18.8506,18.8506,18.8125,18.8506,120043.0
2024-06-06 10:25:00,19.74,19.75,19.71,19.73,172358.0,18.8411,18.8506,18.8125,18.8315,172358.0
2024-06-06 10:30:00,19.73,19.74,19.7,19.71,79779.0,18.8315,18.8411,18.8029,18.8125,79779.0
2024-06-06 10:35:00,19.71,19.72,19.68,19.7,41985.0,18.8125,18.822,18.7838,18.8029,41985.0
2024-06-06 10:40:00,19.69,19.7,19.68,19.69,36519.0,18.7934,18.8029,18.7838,18.7934,36519.0
2024-06-06 10:45:00,19.69,19.72,19.68,19.72,230860.0,18.7934,18.822,18.7838,18.822,230860.0
2024-06-06 10:50:00,19.71,19.72,19.69,19.7,67639.0,18.8125,18.822,18.7934,18.8029,67639.0
2024-06-06 10:55:00,19.69,19.69,19.67,19.69,66123.0,18.7934,18.7934,18.7743,18.7934,66123.0
2024-06-06 11:00:00,19.69,19.71,19.68,19.71,164533.0,18.7934,18.8125,18.7838,18.8125,164533.0
2024-06-06 11:05:00,19.71,19.71,19.69,19.71,45247.0,18.8125,18.8125,18.7934,18.8125,45247.0
2024-06-06 11:10:00,19.71,19.74,19.7,19.74,63360.0,18.8125,18.8411,18.8029,18.8411,63360.0
2024-06-06 11:15:00,19.74,19.75,19.72,19.73,105164.0,18.8411,18.8506,18.822,18.8315,105164.0
2024-06-06 11:20:00,19.74,19.76,19.73,19.76,71696.0,18.8411,18.8602,18.8315,18.8602,71696.0
2024-06-06 11:25:00,19.76,19.77,19.75,19.77,45540.0,18.8602,18.8697,18.8506,18.8697,45540.0
2024-06-06 11:30:00,19.77,19.78,19.76,19.76,58247.0,18.8697,18.8793,18.8602,18.8602,58247.0
2024-06-06 11:35:00,19.77,19.77,19.76,19.76,24016.0,18.8697,18.8697,18.8602,18.8602,24016.0
2024-06-06 11:40:00,19.76,19.77,19.75,19.76,53231.0,18.8602,18.8697,18.8506,18.8602,53231.0
2024-06-06 11:45:00,19.77,19.77,19.74,19.75,78440.0,18.8697,18.8697,18.8411,18.8506,78440.0
2024-06-06 11:50:00,19.75,19.77,19.74,19.77,114507.0,18.8506,18.8697,18.8411,18.8697,114507.0
2024-06-06 11:55:00,19.77,19.77,19.76,19.77,19371.0,18.8697,18.8697,18.8602,18.8697,19371.0
2024-06-06 12:00:00,19.77,19.79,19.76,19.77,149971.0,18.8697,18.8888,18.8602,18.8697,149971.0
2024-06-06 12:05:00,19.77,19.79,19.76,19.78,45778.0,18.8697,18.8888,18.8602,18.8793,45778.0
2024-06-06 12:10:00,19.78,19.79,19.77,19.78,40692.0,18.8793,18.8888,18.8697,18.8793,40692.0
2024-06-06 12:15:00,19.78,19.8,19.77,19.8,95082.0,18.8793,18.8984,18.8697,18.8984,95082.0
2024-06-06 12:20:00,19.8,19.8,19.77,19.77,38993.0,18.8984,18.8984,18.8697,18.8697,38993.0
2024-06-06 12:25:00,19.78,19.78,19.75,19.76,35200.0,18.8793,18.8793,18.8506,18.8602,35200.0
2024-06-06 12:30:00,19.75,19.76,19.74,19.74,26541.0,18.8506,18.8602,18.8411,18.8411,26541.0
2024-06-06 12:35:00,19.74,19.74,19.73,19.73,38228.0,18.8411,18.8411,18.8315,18.8315,38228.0
2024-06-06 12:40:00,19.73,19.74,19.72,19.73,68340.0,18.8315,18.8411,18.822,18.8315,68340.0
2024-06-06 12:45:00,19.73,19.73,19.72,19.73,26542.0,18.8315,18.8315,18.822,18.8315,26542.0
2024-06-06 12:50:00,19.73,19.73,19.71,19.71,49536.0,18.8315,18.8315,18.8125,18.8125,49536.0
2024-06-06 12:55:00,19.72,19.72,19.71,19.71,20542.0,18.822,18.822,18.8125,18.8125,20542.0
2024-06-06 13:00:00,19.71,19.73,19.71,19.73,52440.0,18.8125,18.8315,18.8125,18.8315,52440.0
2024-06-06 13:05:00,19.73,19.73,19.72,19.73,33165.0,18.8315,18.8315,18.822,18.8315,33165.0
2024-06-06 13:10:00,19.73,19.73,19.72,19.73,40929.0,18.8315,18.8315,18.822,18.8315,40929.0
2024-06-06 13:15:00,19.73,19.73,19.72,19.73,45272.0,18.8315,18.8315,18.822,18.8315,45272.0
2024-06-06 13:20:00,19.73,19.74,19.71,19.74,99535.0,18.8315,18.8411,18.8125,18.8411,99535.0
2024-06-06 13:25:00,19.73,19.74,19.72,19.73,83431.0,18.8315,18.8411,18.822,18.8315,83431.0
2024-06-06 13:30:00,19.73,19.74,19.71,19.73,133665.0,18.8315,18.8411,18.8125,18.8315,133665.0
2024-06-06 13:35:00,19.73,19.75,19.73,19.75,117856.0,18.8315,18.8506,18.8315,18.8506,117856.0
2024-06-06 13:40:00,19.75,19.75,19.74,19.75,40246.0,18.8506,18.8506,18.8411,18.8506,40246.0
2024-06-06 13:45:00,19.74,19.75,19.73,19.73,57412.0,18.8411,18.8506,18.8315,18.8315,57412.0
2024-06-06 13:50:00,19.73,19.74,19.73,19.73,31122.0,18.8315,18.8411,18.8315,18.8315,31122.0
2024-06-06 13:55:00,19.73,19.76,19.73,19.76,77724.0,18.8315,18.8602,18.8315,18.8602,77724.0
2024-06-06 14:00:00,19.76,19.78,19.74,19.78,134769.0,18.8602,18.8793,18.8411,18.8793,134769.0
2024-06-06 14:05:00,19.78,19.78,19.75,19.75,78514.0,18.8793,18.8793,18.8506,18.8506,78514.0
2024-06-06 14:10:00,19.76,19.78,19.74,19.77,202960.0,18.8602,18.8793,18.8411,18.8697,202960.0
2024-06-06 14:15:00,19.76,19.8,19.76,19.8,75673.0,18.8602,18.8984,18.8602,18.8984,75673.0
2024-06-06 14:20:00,19.8,19.8,19.79,19.8,92947.0,18.8984,18.8984,18.8888,18.8984,92947.0
2024-06-06 14:25:00,19.8,19.81,19.78,19.79,160072.0,18.8984,18.9079,18.8793,18.8888,160072.0
2024-06-06 14:30:00,19.78,19.8,19.78,19.8,67924.0,18.8793,18.8984,18.8793,18.8984,67924.0
2024-06-06 14:35:00,19.8,19.8,19.79,19.8,19464.0,18.8984,18.8984,18.8888,18.8984,19464.0
2024-06-06 14:40:00,19.8,19.81,19.79,19.8,129719.0,18.8984,18.9079,18.8888,18.8984,129719.0
2024-06-06 14:45:00,19.8,19.8,19.79,19.79,26061.0,18.8984,18.8984,18.8888,18.8888,26061.0
2024-06-06 14:50:00,19.8,19.82,19.79,19.82,109181.0,18.8984,18.9175,18.8888,18.9175,109181.0
2024-06-06 14:55:00,19.82,19.84,19.81,19.83,133527.0,18.9175,18.9365,18.9079,18.927,133527.0
2024-06-06 15:00:00,19.82,19.83,19.81,19.81,53302.0,18.9175,18.927,18.9079,18.9079,53302.0
2024-06-06 15:05:00,19.82,19.82,19.81,19.81,39446.0,18.9175,18.9175,18.9079,18.9079,39446.0
2024-06-06 15:10:00,19.82,19.82,19.8,19.81,133606.0,18.9175,18.9175,18.8984,18.9079,133606.0
2024-06-06 15:15:00,19.81,19.81,19.8,19.8,25694.0,18.9079,18.9079,18.8984,18.8984,25694.0
2024-06-06 15:20:00,19.81,19.81,19.8,19.8,35803.0,18.9079,18.9079,18.8984,18.8984,35803.0
2024-06-06 15:25:00,19.8,19.82,19.79,19.8,98158.0,18.8984,18.9175,18.8888,18.8984,98158.0
2024-06-06 15:30:00,19.8,19.82,19.8,19.81,102566.0,18.8984,18.9175,18.8984,18.9079,102566.0
2024-06-06 15:35:00,19.82,19.82,19.79,19.79,152317.0,18.9175,18.9175,18.8888,18.8888,152317.0
2024-06-06 15:40:00,19.8,19.81,19.78,19.8,173952.0,18.8984,18.9079,18.8793,18.8984,173952.0
2024-06-06 15:45:00,19.8,19.82,19.79,19.82,134596.0,18.8984,18.9175,18.8888,18.9175,134596.0
2024-06-06 15:50:00,19.82,19.82,19.79,19.8,341734.0,18.9175,18.9175,18.8888,18.8984,341734.0
2024-06-06 15:55:00,19.8,19.84,19.79,19.81,940771.0,18.8984,18.9365,18.8888,18.9079,940771.0
2024-06-07 09:30:00,19.75,19.76,19.66,19.67,197295.0,18.8506,18.8602,18.7647,18.7743,197295.0
2024-06-07 09:35:00,19.67,19.67,19.57,19.63,257877.0,18.7743,18.7743,18.6788,18.7361,257877.0
2024-06-07 09:40:00,19.63,19.69,19.62,19.64,246348.0,18.7361,18.7934,18.7266,18.7456,246348.0
2024-06-07 09:45:00,19.64,19.65,19.62,19.63,245989.0,18.7456,18.7552,18.7266,18.7361,245989.0
2024-06-07 09:50:00,19.62,19.64,19.6,19.6,80506.0,18.7266,18.7456,18.7075,18.7075,80506.0
2024-06-07 09:55:00,19.61,19.65,19.58,19.65,59380.0,18.717,18.7552,18.6884,18.7552,59380.0
2024-06-07 10:00:00,19.64,19.7,19.63,19.7,112484.0,18.7456,18.8029,18.7361,18.8029,112484.0
2024-06-07 10:05:00,19.7,19.71,19.68,19.69,102354.0,18.8029,18.8125,18.7838,18.7934,102354.0
2024-06-07 10:10:00,19.68,19.7,19.67,19.67,80364.0,18.7838,18.8029,18.7743,18.7743,80364.0
2024-06-07 10:15:00,19.68,19.68,19.67,19.68,46279.0,18.7838,18.7838,18.7743,18.7838,46279.0
2024-06-07 10:20:00,19.67,19.73,19.66,19.71,368338.0,18.7743,18.8315,18.7647,18.8125,368338.0
2024-06-07 10:25:00,19.71,19.72,19.69,19.71,79615.0,18.8125,18.822,18.7934,18.8125,79615.0
2024-06-07 10:30:00,19.71,19.72,19.69,19.7,66546.0,18.8125,18.822,18.7934,18.8029,66546.0
2024-06-07 10:35:00,19.7,19.73,19.69,19.72,84253.0,18.8029,18.8315,18.7934,18.822,84253.0
2024-06-07 10:40:00,19.72,19.74,19.72,19.73,48104.0,18.822,18.8411,18.822,18.8315,48104.0
2024-06-07 10:45:00,19.73,19.75,19.72,19.73,55365.0,18.8315,18.8506,18.822,18.8315,55365.0
2024-06-07 10:50:00,19.73,19.74,19.72,19.73,40052.0,18.8315,18.8411,18.822,18.8315,40052.0
2024-06-07 10:55:00,19.74,19.75,19.72,19.72,58556.0,18.8411,18.8506,18.822,18.822,58556.0
2024-06-07 11:00:00,19.72,19.73,19.69,19.7,50166.0,18.822,18.8315,18.7934,18.8029,50166.0
2024-06-07 11:05:00,19.7,19.7,19.68,19.69,39468.0,18.8029,18.8029,18.7838,18.7934,39468.0
2024-06-07 11:10:00,19.69,19.7,19.69,19.7,39546.0,18.7934,18.8029,18.7934,18.8029,39546.0
2024-06-07 11:15:00,19.7,19.71,19.68,19.69,62937.0,18.8029,18.8125,18.7838,18.7934,62937.0
2024-06-07 11:20:00,19.69,19.7,19.68,19.69,44262.0,18.7934,18.8029,18.7838,18.7934,44262.0
2024-06-07 11:25:00,19.69,19.7,19.68,19.69,55603.0,18.7934,18.8029,18.7838,18.7934,55603.0
2024-06-07 11:30:00,19.68,19.7,19.68,19.69,43055.0,18.7838,18.8029,18.7838,18.7934,43055.0
2024-06-07 11:35:00,19.69,19.7,19.68,19.68,32157.0,18.7934,18.8029,18.7838,18.7838,32157.0
2024-06-07 11:40:00,19.69,19.69,19.68,19.68,15382.0,18.7934,18.7934,18.7838,18.7838,15382.0
2024-06-07 11:45:00,19.69,19.7,19.68,19.7,48297.0,18.7934,18.8029,18.7838,18.8029,48297.0
2024-06-07 11:50:00,19.7,19.7,19.69,19.7,28802.0,18.8029,18.8029,18.7934,18.8029,28802.0
2024-06-07 11:55:00,19.7,19.7,19.68,19.69,42382.0,18.8029,18.8029,18.7838,18.7934,42382.0
2024-06-07 12:00:00,19.69,19.69,19.65,19.66,54267.0,18.7934,18.7934,18.7552,18.7647,54267.0
2024-06-07 12:05:00,19.66,19.66,19.65,19.65,15547.0,18.7647,18.7647,18.7552,18.7552,15547.0
2024-06-07 12:10:00,19.66,19.66,19.64,19.65,33176.0,18.7647,18.7647,18.7456,18.7552,33176.0
2024-06-07 12:15:00,19.65,19.66,19.64,19.65,51906.0,18.7552,18.7647,18.7456,18.7552,51906.0
2024-06-07 12:20:00,19.66,19.66,19.65,19.66,18332.0,18.7647,18.7647,18.7552,18.7647,18332.0
2024-06-07 12:25:00,19.66,19.67,19.64,19.67,65238.0,18.7647,18.7743,18.7456,18.7743,65238.0
2024-06-07 12:30:00,19.67,19.68,19.66,19.67,134385.0,18.7743,18.7838,18.7647,18.7743,134385.0
2024-06-07 12:35:00,19.67,19.67,19.66,19.67,21255.0,18.7743,18.7743,18.7647,18.7743,21255.0
2024-06-07 12:40:00,19.67,19.67,19.65,19.65,21352.0,18.7743,18.7743,18.7552,18.7552,21352.0
2024-06-07 12:45:00,19.66,19.66,19.64,19.66,43314.0,18.7647,18.7647,18.7456,18.7647,43314.0
2024-06-07 12:50:00,19.66,19.68,19.65,19.68,85400.0,18.7647,18.7838,18.7552,18.7838,85400.0
2024-06-07 12:55:00,19.68,19.69,19.67,19.68,83204.0,18.7838,18.7934,18.7743,18.7838,83204.0
2024-06-07 13:00:00,19.68,19.68,19.66,19.67,36014.0,18.7838,18.7838,18.7647,18.7743,36014.0
2024-06-07 13:05:00,19.66,19.7,19.66,19.7,85495.0,18.7647,18.8029,18.7647,18.8029,85495.0
2024-06-07 13:10:00,19.7,19.72,19.69,19.72,39357.0,18.8029,18.822,18.7934,18.822,39357.0
2024-06-07 13:15:00,19.71,19.72,19.7,19.7,42411.0,18.8125,18.822,18.8029,18.8029,42411.0
2024-06-07 13:20:00,19.71,19.72,19.7,19.71,59311.0,18.8125,18.822,18.8029,18.8125,59311.0
2024-06-07 13:25:00,19.71,19.71,19.7,19.71,18978.0,18.8125,18.8125,18.8029,18.8125,18978.0
2024-06-07 13:30:00,19.7,19.71,19.69,19.71,45836.0,18.8029,18.8125,18.7934,18.8125,45836.0
2024-06-07 13:35:00,19.71,19.71,19.7,19.7,15175.0,18.8125,18.8125,18.8029,18.8029,15175.0
2024-06-07 13:40:00,19.7,19.71,19.69,19.7,38384.0,18.8029,18.8125,18.7934,18.8029,38384.0
2024-06-07 13:45:00,19.7,19.7,19.69,19.69,16255.0,18.8029,18.8029,18.7934,18.7934,16255.0
2024-06-07 13:50:00,19.7,19.71,19.69,19.71,24703.0,18.8029,18.8125,18.7934,18.8125,24703.0
2024-06-07 13:55:00,19.71,19.71,19.7,19.7,20732.0,18.8125,18.8125,18.8029,18.8029,20732.0
2024-06-07 14:00:00,19.71,19.71,19.68,19.69,98391.0,18.8125,18.8125,18.7838,18.7934,98391.0
2024-06-07 14:05:00,19.69,19.69,19.67,19.68,62675.0,18.7934,18.7934,18.7743,18.7838,62675.0
2024-06-07 14:10:00,19.68,19.68,19.66,19.67,35270.0,18.7838,18.7838,18.7647,18.7743,35270.0
2024-06-07 14:15:00,19.67,19.68,19.66,19.68,24508.0,18.7743,18.7838,18.7647,18.7838,24508.0
2024-06-07 14:20:00,19.68,19.7,19.67,19.7,44476.0,18.7838,18.8029,18.7743,18.8029,44476.0
2024-06-07 14:25:00,19.7,19.71,19.69,19.71,28037.0,18.8029,18.8125,18.7934,18.8125,28037.0
2024-06-07 14:30:00,19.7,19.71,19.69,19.7,37243.0,18.8029,18.8125,18.7934,18.8029,37243.0
2024-06-07 14:35:00,19.7,19.71,19.69,19.71,24981.0,18.8029,18.8125,18.7934,18.8125,24981.0
2024-06-07 14:40:00,19.71,19.71,19.7,19.71,10780.0,18.8125,18.8125,18.8029,18.8125,10780.0
2024-06-07 14:45:00,19.71,19.72,19.7,19.71,29616.0,18.8125,18.822,18.8029,18.8125,29616.0
2024-06-07 14:50:00,19.71,19.72,19.7,19.7,29309.0,18.8125,18.822,18.8029,18.8029,29309.0
2024-06-07 14:55:00,19.71,19.71,19.69,19.69,48110.0,18.8125,18.8125,18.7934,18.7934,48110.0
2024-06-07 15:00:00,19.7,19.71,19.68,19.7,102301.0,18.8029,18.8125,18.7838,18.8029,102301.0
2024-06-07 15:05:00,19.71,19.71,19.69,19.69,46050.0,18.8125,18.8125,18.7934,18.7934,46050.0
2024-06-07 15:10:00,19.69,19.7,19.67,19.69,66395.0,18.7934,18.8029,18.7743,18.7934,66395.0
2024-06-07 15:15:00,19.69,19.7,19.67,19.67,90614.0,18.7934,18.8029,18.7743,18.7743,90614.0
2024-06-07 15:20:00,19.68,19.69,19.67,19.68,66227.0,18.7838,18.7934,18.7743,18.7838,66227.0
2024-06-07 15:25:00,19.69,19.69,19.67,19.68,95170.0,18.7934,18.7934,18.7743,18.7838,95170.0
2024-06-07 15:30:00,19.68,19.68,19.66,19.68,91382.0,18.7838,18.7838,18.7647,18.7838,91382.0
2024-06-07 15:35:00,19.68,19.68,19.66,19.67,179997.0,18.7838,18.7838,18.7647,18.7743,179997.0
2024-06-07 15:40:00,19.67,19.68,19.65,19.66,235992.0,18.7743,18.7838,18.7552,18.7647,235992.0
2024-06-07 15:45:00,19.66,19.66,19.64,19.64,155293.0,18.7647,18.7647,18.7456,18.7456,155293.0
2024-06-07 15:50:00,19.65,19.66,19.63,19.66,308003.0,18.7552,18.7647,18.7361,18.7647,308003.0
2024-06-07 15:55:00,19.66,19.66,19.6,19.62,881585.0,18.7647,18.7647,18.7075,18.7266,881585.0
2024-06-10 09:30:00,19.64,19.72,19.62,19.67,248994.0,18.7456,18.822,18.7266,18.7743,248994.0
2024-06-10 09:35:00,19.66,19.7,19.64,19.68,80626.0,18.7647,18.8029,18.7456,18.7838,80626.0
2024-06-10 09:40:00,19.68,19.71,19.65,19.71,96399.0,18.7838,18.8125,18.7552,18.8125,96399.0
2024-06-10 09:45:00,19.71,19.71,19.65,19.65,49218.0,18.8125,18.8125,18.7552,18.7552,49218.0
2024-06-10 09:50:00,19.66,19.67,19.64,19.65,47224.0,18.7647,18.7743,18.7456,18.7552,47224.0
2024-06-10 09:55:00,19.66,19.72,19.65,19.71,34163.0,18.7647,18.822,18.7552,18.8125,34163.0
2024-06-10 10:00:00,19.71,19.72,19.7,19.72,34125.0,18.8125,18.822,18.8029,18.822,34125.0
2024-06-10 10:05:00,19.72,19.74,19.7,19.7,50169.0,18.822,18.8411,18.8029,18.8029,50169.0
2024-06-10 10:10:00,19.71,19.71,19.69,19.7,48820.0,18.8125,18.8125,18.7934,18.8029,48820.0
2024-06-10 10:15:00,19.7,19.72,19.69,19.72,37297.0,18.8029,18.822,18.7934,18.822,37297.0
2024-06-10 10:20:00,19.72,19.73,19.7,19.72,65472.0,18.822,18.8315,18.8029,18.822,65472.0
2024-06-10 10:25:00,19.73,19.73,19.69,19.7,34415.0,18.8315,18.8315,18.7934,18.8029,34415.0
2024-06-10 10:30:00,19.69,19.72,19.68,19.72,469324.0,18.7934,18.822,18.7838,18.822,469324.0
2024-06-10 10:35:00,19.71,19.72,19.69,19.69,190716.0,18.8125,18.822,18.7934,18.7934,190716.0
2024-06-10 10:40:00,19.7,19.75,19.69,19.74,111278.0,18.8029,18.8506,18.7934,18.8411,111278.0
2024-06-10 10:45:00,19.75,19.75,19.73,19.74,290845.0,18.8506,18.8506,18.8315,18.8411,290845.0
2024-06-10 10:50:00,19.73,19.77,19.73,19.75,194382.0,18.8315,18.8697,18.8315,18.8506,194382.0
2024-06-10 10:55:00,19.75,19.75,19.71,19.71,45581.0,18.8506,18.8506,18.8125,18.8125,45581.0
2024-06-10 11:00:00,19.71,19.72,19.7,19.71,149150.0,18.8125,18.822,18.8029,18.8125,149150.0
2024-06-10 11:05:00,19.71,19.74,19.71,19.71,240602.0,18.8125,18.8411,18.8125,18.8125,240602.0
2024-06-10 11:10:00,19.71,19.75,19.71,19.74,154194.0,18.8125,18.8506,18.8125,18.8411,154194.0
2024-06-10 11:15:00,19.75,19.75,19.73,19.75,68992.0,18.8506,18.8506,18.8315,18.8506,68992.0
2024-06-10 11:20:00,19.75,19.75,19.74,19.74,20632.0,18.8506,18.8506,18.8411,18.8411,20632.0
2024-06-10 11:25:00,19.74,19.75,19.73,19.74,32910.0,18.8411,18.8506,18.8315,18.8411,32910.0
2024-06-10 11:30:00,19.73,19.78,19.73,19.77,173352.0,18.8315,18.8793,18.8315,18.8697,173352.0
2024-06-10 11:35:00,19.77,19.77,19.72,19.72,319440.0,18.8697,18.8697,18.822,18.822,319440.0
2024-06-10 11:40:00,19.72,19.76,19.72,19.76,321583.0,18.822,18.8602,18.822,18.8602,321583.0
2024-06-10 11:45:00,19.76,19.77,19.75,19.76,50582.0,18.8602,18.8697,18.8506,18.8602,50582.0
2024-06-10 11:50:00,19.76,19.76,19.75,19.76,39652.0,18.8602,18.8602,18.8506,18.8602,39652.0
2024-06-10 11:55:00,19.76,19.76,19.75,19.76,23407.0,18.8602,18.8602,18.8506,18.8602,23407.0
2024-06-10 12:00:00,19.76,19.77,19.73,19.73,79932.0,18.8602,18.8697,18.8315,18.8315,79932.0
2024-06-10 12:05:00,19.73,19.74,19.73,19.73,58172.0,18.8315,18.8411,18.8315,18.8315,58172.0
2024-06-10 12:10:00,19.74,19.74,19.73,19.74,10096.0,18.8411,18.8411,18.8315,18.8411,10096.0
2024-06-10 12:15:00,19.73,19.75,19.73,19.75,49881.0,18.8315,18.8506,18.8315,18.8506,49881.0
2024-06-10 12:20:00,19.75,19.75,19.74,19.75,15315.0,18.8506,18.8506,18.8411,18.8506,15315.0
2024-06-10 12:25:00,19.75,19.77,19.74,19.77,54742.0,18.8506,18.8697,18.8411,18.8697,54742.0
2024-06-10 12:30:00,19.76,19.77,19.76,19.77,16577.0,18.8602,18.8697,18.8602,18.8697,16577.0
2024-06-10 12:35:00,19.77,19.77,19.75,19.76,39587.0,18.8697,18.8697,18.8506,18.8602,39587.0
2024-06-10 12:40:00,19.76,19.76,19.75,19.76,27898.0,18.8602,18.8602,18.8506,18.8602,27898.0
2024-06-10 12:45:00,19.76,19.76,19.75,19.76,119176.0,18.8602,18.8602,18.8506,18.8602,119176.0
2024-06-10 12:50:00,19.76,19.76,19.75,19.75,14466.0,18.8602,18.8602,18.8506,18.8506,14466.0
2024-06-10 12:55:00,19.76,19.76,19.75,19.75,21019.0,18.8602,18.8602,18.8506,18.8506,21019.0
2024-06-10 13:00:00,19.76,19.76,19.73,19.73,101212.0,18.8602,18.8602,18.8315,18.8315,101212.0
2024-06-10 13:05:00,19.73,19.74,19.72,19.73,106022.0,18.8315,18.8411,18.822,18.8315,106022.0
2024-06-10 13:10:00,19.73,19.75,19.72,19.75,181085.0,18.8315,18.8506,18.822,18.8506,181085.0
2024-06-10 13:15:00,19.74,19.76,19.74,19.76,235874.0,18.8411,18.8602,18.8411,18.8602,235874.0
2024-06-10 13:20:00,19.76,19.79,19.75,19.79,160778.0,18.8602,18.8888,18.8506,18.8888,160778.0
2024-06-10 13:25:00,19.79,19.79,19.78,19.79,52959.0,18.8888,18.8888,18.8793,18.8888,52959.0
2024-06-10 13:30:00,19.79,19.8,19.78,19.8,44698.0,18.8888,18.8984,18.8793,18.8984,44698.0
2024-06-10 13:35:00,19.8,19.82,19.8,19.82,60754.0,18.8984,18.9175,18.8984,18.9175,60754.0
2024-06-10 13:40:00,19.82,19.84,19.81,19.84,94480.0,18.9175,18.9365,18.9079,18.9365,94480.0
2024-06-10 13:45:00,19.84,19.85,19.83,19.85,109017.0,18.9365,18.9461,18.927,18.9461,109017.0
2024-06-10 13:50:00,19.85,19.85,19.83,19.84,41733.0,18.9461,18.9461,18.927,18.9365,41733.0
2024-06-10 13:55:00,19.84,19.84,19.83,19.84,19607.0,18.9365,18.9365,18.927,18.9365,19607.0
2024-06-10 14:00:00,19.84,19.84,19.83,19.84,22667.0,18.9365,18.9365,18.927,18.9365,22667.0
2024-06-10 14:05:00,19.84,19.85,19.83,19.85,36435.0,18.9365,18.9461,18.927,18.9461,36435.0
2024-06-10 14:10:00,19.84,19.85,19.83,19.85,48734.0,18.9365,18.9461,18.927,18.9461,48734.0
2024-06-10 14:15:00,19.85,19.85,19.83,19.84,57115.0,18.9461,18.9461,18.927,18.9365,57115.0
2024-06-10 14:20:00,19.84,19.85,19.83,19.85,47207.0,18.9365,18.9461,18.927,18.9461,47207.0
2024-06-10 14:25:00,19.85,19.86,19.82,19.84,154200.0,18.9461,18.9556,18.9175,18.9365,154200.0
2024-06-10 14:30:00,19.83,19.84,19.83,19.84,19665.0,18.927,18.9365,18.927,18.9365,19665.0
2024-06-10 14:35:00,19.84,19.85,19.83,19.85,74195.0,18.9365,18.9461,18.927,18.9461,74195.0
2024-06-10 14:40:00,19.85,19.85,19.84,19.84,31512.0,18.9461,18.9461,18.9365,18.9365,31512.0
2024-06-10 14:45:00,19.85,19.85,19.84,19.85,26948.0,18.9461,18.9461,18.9365,18.9461,26948.0
2024-06-10 14:50:00,19.85,19.87,19.84,19.86,72311.0,18.9461,18.9652,18.9365,18.9556,72311.0
2024-06-10 14:55:00,19.87,19.88,19.85,19.86,91960.0,18.9652,18.9747,18.9461,18.9556,91960.0
2024-06-10 15:00:00,19.86,19.86,19.84,19.84,32698.0,18.9556,18.9556,18.9365,18.9365,32698.0
2024-06-10 15:05:00,19.84,19.86,19.84,19.85,83488.0,18.9365,18.9556,18.9365,18.9461,83488.0
2024-06-10 15:10:00,19.84,19.85,19.83,19.83,36057.0,18.9365,18.9461,18.927,18.927,36057.0
2024-06-10 15:15:00,19.84,19.84,19.82,19.82,38638.0,18.9365,18.9365,18.9175,18.9175,38638.0
2024-06-10 15:20:00,19.82,19.83,19.81,19.83,80464.0,18.9175,18.927,18.9079,18.927,80464.0
2024-06-10 15:25:00,19.82,19.83,19.82,19.82,49415.0,18.9175,18.927,18.9175,18.9175,49415.0
2024-06-10 15:30:00,19.82,19.84,19.82,19.84,59147.0,18.9175,18.9365,18.9175,18.9365,59147.0
2024-06-10 15:35:00,19.84,19.84,19.82,19.82,73574.0,18.9365,18.9365,18.9175,18.9175,73574.0
2024-06-10 15:40:00,19.82,19.84,19.82,19.84,68742.0,18.9175,18.9365,18.9175,18.9365,68742.0
2024-06-10 15:45:00,19.84,19.84,19.81,19.81,173910.0,18.9365,18.9365,18.9079,18.9079,173910.0
2024-06-10 15:50:00,19.81,19.83,19.8,19.82,263745.0,18.9079,18.927,18.8984,18.9175,263745.0
2024-06-10 15:55:00,19.82,19.83,19.78,19.8,1296174.0,18.9175,18.927,18.8793,18.8984,1296174.0
2024-06-11 09:30:00,19.71,19.74,19.66,19.7,186177.0,18.8125,18.8411,18.7647,18.8029,186177.0
2024-06-11 09:35:00,19.69,19.73,19.66,19.72,74277.0,18.7934,18.8315,18.7647,18.822,74277.0
2024-06-11 09:40:00,19.73,19.73,19.68,19.71,54598.0,18.8315,18.8315,18.7838,18.8125,54598.0
2024-06-11 09:45:00,19.71,19.71,19.68,19.71,31497.0,18.8125,18.8125,18.7838,18.8125,31497.0
2024-06-11 09:50:00,19.71,19.77,19.7,19.76,28514.0,18.8125,18.8697,18.8029,18.8602,28514.0
2024-06-11 09:55:00,19.75,19.76,19.69,19.7,48284.0,18.8506,18.8602,18.7934,18.8029,48284.0
2024-06-11 10:00:00,19.7,19.7,19.68,19.69,73361.0,18.8029,18.8029,18.7838,18.7934,73361.0
2024-06-11 10:05:00,19.7,19.75,19.69,19.75,31891.0,18.8029,18.8506,18.7934,18.8506,31891.0
2024-06-11 10:10:00,19.75,19.77,19.73,19.76,49215.0,18.8506,18.8697,18.8315,18.8602,49215.0
2024-06-11 10:15:00,19.76,19.78,19.75,19.78,66129.0,18.8602,18.8793,18.8506,18.8793,66129.0
2024-06-11 10:20:00,19.78,19.78,19.74,19.75,129049.0,18.8793,18.8793,18.8411,18.8506,129049.0
2024-06-11 10:25:00,19.75,19.76,19.73,19.75,51423.0,18.8506,18.8602,18.8315,18.8506,51423.0
2024-06-11 10:30:00,19.75,19.79,19.73,19.79,93202.0,18.8506,18.8888,18.8315,18.8888,93202.0
2024-06-11 10:35:00,19.78,19.79,19.76,19.76,104830.0,18.8793,18.8888,18.8602,18.8602,104830.0
2024-06-11 10:40:00,19.77,19.77,19.76,19.77,23806.0,18.8697,18.8697,18.8602,18.8697,23806.0
2024-06-11 10:45:00,19.77,19.78,19.75,19.75,107275.0,18.8697,18.8793,18.8506,18.8506,107275.0
2024-06-11 10:50:00,19.76,19.77,19.75,19.77,33363.0,18.8602,18.8697,18.8506,18.8697,33363.0
2024-06-11 10:55:00,19.77,19.78,19.76,19.78,73440.0,18.8697,18.8793,18.8602,18.8793,73440.0
2024-06-11 11:00:00,19.78,19.8,19.77,19.78,61839.0,18.8793,18.8984,18.8697,18.8793,61839.0
2024-06-11 11:05:00,19.79,19.8,19.77,19.79,53951.0,18.8888,18.8984,18.8697,18.8888,53951.0
2024-06-11 11:10:00,19.79,19.8,19.78,19.79,58930.0,18.8888,18.8984,18.8793,18.8888,58930.0
2024-06-11 11:15:00,19.79,19.81,19.78,19.8,47988.0,18.8888,18.9079,18.8793,18.8984,47988.0
2024-06-11 11:20:00,19.81,19.81,19.8,19.81,16182.0,18.9079,18.9079,18.8984,18.9079,16182.0
2024-06-11 11:25:00,19.8,19.81,19.79,19.8,37555.0,18.8984,18.9079,18.8888,18.8984,37555.0
2024-06-11 11:30:00,19.8,19.82,19.79,19.8,78895.0,18.8984,18.9175,18.8888,18.8984,78895.0
2024-06-11 11:35:00,19.8,19.83,19.8,19.83,50350.0,18.8984,18.927,18.8984,18.927,50350.0
2024-06-11 11:40:00,19.83,19.85,19.82,19.84,78965.0,18.927,18.9461,18.9175,18.9365,78965.0
2024-06-11 11:45:00,19.84,19.84,19.82,19.82,42606.0,18.9365,18.9365,18.9175,18.9175,42606.0
2024-06-11 11:50:00,19.82,19.83,19.81,19.82,25378.0,18.9175,18.927,18.9079,18.9175,25378.0
2024-06-11 11:55:00,19.82,19.82,19.8,19.82,54789.0,18.9175,18.9175,18.8984,18.9175,54789.0
2024-06-11 12:00:00,19.82,19.82,19.8,19.8,45617.0,18.9175,18.9175,18.8984,18.8984,45617.0
2024-06-11 12:05:00,19.81,19.81,19.79,19.81,50218.0,18.9079,18.9079,18.8888,18.9079,50218.0
2024-06-11 12:10:00,19.8,19.81,19.8,19.8,14060.0,18.8984,18.9079,18.8984,18.8984,14060.0
2024-06-11 12:15:00,19.8,19.82,19.8,19.8,74248.0,18.8984,18.9175,18.8984,18.8984,74248.0
2024-06-11 12:20:00,19.8,19.81,19.8,19.8,25626.0,18.8984,18.9079,18.8984,18.8984,25626.0
2024-06-11 12:25:00,19.81,19.82,19.8,19.8,43956.0,18.9079,18.9175,18.8984,18.8984,43956.0
2024-06-11 12:30:00,19.8,19.82,19.8,19.82,30019.0,18.8984,18.9175,18.8984,18.9175,30019.0
2024-06-11 12:35:00,19.82,19.85,19.81,19.85,41118.0,18.9175,18.9461,18.9079,18.9461,41118.0
2024-06-11 12:40:00,19.85,19.85,19.84,19.85,23336.0,18.9461,18.9461,18.9365,18.9461,23336.0
2024-06-11 12:45:00,19.85,19.86,19.82,19.82,83067.0,18.9461,18.9556,18.9175,18.9175,83067.0
2024-06-11 12:50:00,19.82,19.83,19.82,19.82,10018.0,18.9175,18.927,18.9175,18.9175,10018.0
2024-06-11 12:55:00,19.82,19.83,19.82,19.83,49045.0,18.9175,18.927,18.9175,18.927,49045.0
2024-06-11 13:00:00,19.83,19.84,19.81,19.82,86297.0,18.927,18.9365,18.9079,18.9175,86297.0
2024-06-11 13:05:00,19.82,19.84,19.82,19.84,34760.0,18.9175,18.9365,18.9175,18.9365,34760.0
2024-06-11 13:10:00,19.84,19.84,19.82,19.82,43128.0,18.9365,18.9365,18.9175,18.9175,43128.0
2024-06-11 13:15:00,19.82,19.83,19.81,19.81,22695.0,18.9175,18.927,18.9079,18.9079,22695.0
2024-06-11 13:20:00,19.81,19.83,19.8,19.8,65136.0,18.9079,18.927,18.8984,18.8984,65136.0
2024-06-11 13:25:00,19.8,19.82,19.8,19.82,24146.0,18.8984,18.9175,18.8984,18.9175,24146.0
2024-06-11 13:30:00,19.82,19.82,19.8,19.8,21209.0,18.9175,18.9175,18.8984,18.8984,21209.0
2024-06-11 13:35:00,19.8,19.81,19.8,19.81,17195.0,18.8984,18.9079,18.8984,18.9079,17195.0
2024-06-11 13:40:00,19.8,19.82,19.8,19.82,37342.0,18.8984,18.9175,18.8984,18.9175,37342.0
2024-06-11 13:45:00,19.82,19.82,19.8,19.8,46289.0,18.9175,18.9175,18.8984,18.8984,46289.0
2024-06-11 13:50:00,19.8,19.84,19.8,19.83,89153.0,18.8984,18.9365,18.8984,18.927,89153.0
2024-06-11 13:55:00,19.84,19.84,19.83,19.83,24152.0,18.9365,18.9365,18.927,18.927,24152.0
2024-06-11 14:00:00,19.84,19.85,19.83,19.85,82456.0,18.9365,18.9461,18.927,18.9461,82456.0
2024-06-11 14:05:00,19.85,19.85,19.83,19.84,47422.0,18.9461,18.9461,18.927,18.9365,47422.0
2024-06-11 14:10:00,19.84,19.86,19.83,19.86,66277.0,18.9365,18.9556,18.927,18.9556,66277.0
2024-06-11 14:15:00,19.85,19.86,19.84,19.86,115639.0,18.9461,18.9556,18.9365,18.9556,115639.0
2024-06-11 14:20:00,19.86,19.88,19.85,19.88,65089.0,18.9556,18.9747,18.9461,18.9747,65089.0
2024-06-11 14:25:00,19.87,19.88,19.86,19.86,29790.0,18.9652,18.9747,18.9556,18.9556,29790.0
2024-06-11 14:30:00,19.87,19.87,19.85,19.87,51632.0,18.9652,18.9652,18.9461,18.9652,51632.0
2024-06-11 14:35:00,19.87,19.87,19.85,19.85,51003.0,18.9652,18.9652,18.9461,18.9461,51003.0
2024-06-11 14:40:00,19.85,19.87,19.85,19.87,51734.0,18.9461,18.9652,18.9461,18.9652,51734.0
2024-06-11 14:45:00,19.86,19.87,19.86,19.87,63417.0,18.9556,18.9652,18.9556,18.9652,63417.0
2024-06-11 14:50:00,19.86,19.87,19.85,19.85,36496.0,18.9556,18.9652,18.9461,18.9461,36496.0
2024-06-11 14:55:00,19.85,19.86,19.84,19.85,76001.0,18.9461,18.9556,18.9365,18.9461,76001.0
2024-06-11 15:00:00,19.85,19.86,19.84,19.85,61548.0,18.9461,18.9556,18.9365,18.9461,61548.0
2024-06-11 15:05:00,19.85,19.85,19.83,19.84,36723.0,18.9461,18.9461,18.927,18.9365,36723.0
2024-06-11 15:10:00,19.84,19.85,19.83,19.84,61808.0,18.9365,18.9461,18.927,18.9365,61808.0
2024-06-11 15:15:00,19.84,19.84,19.82,19.82,44092.0,18.9365,18.9365,18.9175,18.9175,44092.0
2024-06-11 15:20:00,19.82,19.83,19.82,19.82,33708.0,18.9175,18.927,18.9175,18.9175,33708.0
2024-06-11 15:25:00,19.82,19.83,19.8,19.8,53682.0,18.9175,18.927,18.8984,18.8984,53682.0
2024-06-11 15:30:00,19.8,19.82,19.8,19.8,142523.0,18.8984,18.9175,18.8984,18.8984,142523.0
2024-06-11 15:35:00,19.8,19.83,19.8,19.82,87513.0,18.8984,18.927,18.8984,18.9175,87513.0
2024-06-11 15:40:00,19.82,19.84,19.81,19.84,172203.0,18.9175,18.9365,18.9079,18.9365,172203.0
2024-06-11 15:45:00,19.84,19.85,19.82,19.82,215455.0,18.9365,18.9461,18.9175,18.9175,215455.0
2024-06-11 15:50:00,19.82,19.84,19.82,19.84,250181.0,18.9175,18.9365,18.9175,18.9365,250181.0
2024-06-11 15:55:00,19.84,19.84,19.78,19.79,1429325.0,18.9365,18.9365,18.8793,18.8888,1429325.0
2024-06-12 09:30:00,19.92,19.97,19.89,19.9,222920.0,19.0129,19.0606,18.9843,18.9938,222920.0
2024-06-12 09:35:00,19.91,19.94,19.87,19.89,59352.0,19.0034,19.032,18.9652,18.9843,59352.0
2024-06-12 09:40:00,19.88,19.92,19.86,19.92,55484.0,18.9747,19.0129,18.9556,19.0129,55484.0
2024-06-12 09:45:00,19.92,19.94,19.88,19.89,267596.0,19.0129,19.032,18.9747,18.9843,267596.0
2024-06-12 09:50:00,19.88,19.89,19.85,19.87,122006.0,18.9747,18.9843,18.9461,18.9652,122006.0
2024-06-12 09:55:00,19.87,19.91,19.87,19.89,42598.0,18.9652,19.0034,18.9652,18.9843,42598.0
2024-06-12 10:00:00,19.89,19.9,19.87,19.89,29578.0,18.9843,18.9938,18.9652,18.9843,29578.0
2024-06-12 10:05:00,19.89,19.9,19.87,19.89,30736.0,18.9843,18.9938,18.9652,18.9843,30736.0
2024-06-12 10:10:00,19.89,19.91,19.88,19.91,31967.0,18.9843,19.0034,18.9747,19.0034,31967.0
2024-06-12 10:15:00,19.91,19.92,19.89,19.92,34480.0,19.0034,19.0129,18.9843,19.0129,34480.0
2024-06-12 10:20:00,19.92,19.94,19.91,19.92,291380.0,19.0129,19.032,19.0034,19.0129,291380.0
2024-06-12 10:25:00,19.92,19.94,19.92,19.94,58071.0,19.0129,19.032,19.0129,19.032,58071.0
2024-06-12 10:30:00,19.94,19.94,19.89,19.9,88752.0,19.032,19.032,18.9843,18.9938,88752.0
2024-06-12 10:35:00,19.9,19.91,19.89,19.89,79617.0,18.9938,19.0034,18.9843,18.9843,79617.0
2024-06-12 10:40:00,19.9,19.9,19.87,19.88,77791.0,18.9938,18.9938,18.9652,18.9747,77791.0
2024-06-12 10:45:00,19.88,19.89,19.86,19.87,81261.0,18.9747,18.9843,18.9556,18.9652,81261.0
2024-06-12 10:50:00,19.87,19.9,19.85,19.89,97066.0,18.9652,18.9938,18.9461,18.9843,97066.0
2024-06-12 10:55:00,19.88,19.9,19.88,19.89,33033.0,18.9747,18.9938,18.9747,18.9843,33033.0
2024-06-12 11:00:00,19.88,19.89,19.86,19.88,57601.0,18.9747,18.9843,18.9556,18.9747,57601.0
2024-06-12 11:05:00,19.88,19.89,19.86,19.87,45340.0,18.9747,18.9843,18.9556,18.9652,45340.0
2024-06-12 11:10:00,19.87,19.87,19.85,19.86,38195.0,18.9652,18.9652,18.9461,18.9556,38195.0
2024-06-12 11:15:00,19.87,19.88,19.84,19.85,83634.0,18.9652,18.9747,18.9365,18.9461,83634.0
2024-06-12 11:20:00,19.85,19.89,19.84,19.88,107878.0,18.9461,18.9843,18.9365,18.9747,107878.0
2024-06-12 11:25:00,19.87,19.89,19.85,19.88,65382.0,18.9652,18.9843,18.9461,18.9747,65382.0
2024-06-12 11:30:00,19.88,19.9,19.88,19.89,40299.0,18.9747,18.9938,18.9747,18.9843,40299.0
2024-06-12 11:35:00,19.89,19.91,19.89,19.91,74733.0,18.9843,19.0034,18.9843,19.0034,74733.0
2024-06-12 11:40:00,19.91,19.94,19.9,19.92,141177.0,19.0034,19.032,18.9938,19.0129,141177.0
2024-06-12 11:45:00,19.93,19.93,19.91,19.93,73075.0,19.0224,19.0224,19.0034,19.0224,73075.0
2024-06-12 11:50:00,19.93,19.99,19.92,19.99,114487.0,19.0224,19.0797,19.0129,19.0797,114487.0
2024-06-12 11:55:00,19.98,19.99,19.98,19.98,186163.0,19.0702,19.0797,19.0702,19.0702,186163.0
2024-06-12 12:00:00,19.99,20.0,19.98,19.98,103215.0,19.0797,19.0893,19.0702,19.0702,103215.0
2024-06-12 12:05:00,19.99,20.04,19.98,20.04,766486.0,19.0797,19.1274,19.0702,19.1274,766486.0
2024-06-12 12:10:00,20.03,20.07,20.03,20.06,145686.0,19.1179,19.1561,19.1179,19.1465,145686.0
2024-06-12 12:15:00,20.06,20.07,20.04,20.05,169348.0,19.1465,19.1561,19.1274,19.137,169348.0
2024-06-12 12:20:00,20.05,20.05,20.04,20.05,57437.0,19.137,19.137,19.1274,19.137,57437.0
2024-06-12 12:25:00,20.05,20.05,20.02,20.03,99335.0,19.137,19.137,19.1083,19.1179,99335.0
2024-06-12 12:30:00,20.03,20.06,20.02,20.03,141456.0,19.1179,19.1465,19.1083,19.1179,141456.0
2024-06-12 12:35:00,20.03,20.04,20.02,20.04,71390.0,19.1179,19.1274,19.1083,19.1274,71390.0
2024-06-12 12:40:00,20.04,20.05,20.03,20.04,91257.0,19.1274,19.137,19.1179,19.1274,91257.0
2024-06-12 12:45:00,20.04,20.05,20.02,20.03,79966.0,19.1274,19.137,19.1083,19.1179,79966.0
2024-06-12 12:50:00,20.02,20.03,20.01,20.03,45513.0,19.1083,19.1179,19.0988,19.1179,45513.0
2024-06-12 12:55:00,20.03,20.03,20.0,20.02,114960.0,19.1179,19.1179,19.0893,19.1083,114960.0
2024-06-12 13:00:00,20.02,20.03,20.0,20.0,84404.0,19.1083,19.1179,19.0893,19.0893,84404.0
2024-06-12 13:05:00,20.01,20.01,20.0,20.01,29649.0,19.0988,19.0988,19.0893,19.0988,29649.0
2024-06-12 13:10:00,20.01,20.01,19.99,19.99,24456.0,19.0988,19.0988,19.0797,19.0797,24456.0
2024-06-12 13:15:00,20.0,20.0,19.98,19.98,34055.0,19.0893,19.0893,19.0702,19.0702,34055.0
2024-06-12 13:20:00,19.99,19.99,19.97,19.98,26001.0,19.0797,19.0797,19.0606,19.0702,26001.0
2024-06-12 13:25:00,19.97,19.98,19.96,19.96,30507.0,19.0606,19.0702,19.0511,19.0511,30507.0
2024-06-12 13:30:00,19.97,19.97,19.94,19.96,115736.0,19.0606,19.0606,19.032,19.0511,115736.0
2024-06-12 13:35:00,19.96,19.97,19.96,19.97,35885.0,19.0511,19.0606,19.0511,19.0606,35885.0
2024-06-12 13:40:00,19.96,19.98,19.96,19.96,87221.0,19.0511,19.0702,19.0511,19.0511,87221.0
2024-06-12 13:45:00,19.96,19.98,19.96,19.98,24674.0,19.0511,19.0702,19.0511,19.0702,24674.0
2024-06-12 13:50:00,19.98,19.98,19.95,19.97,100095.0,19.0702,19.0702,19.0415,19.0606,100095.0
2024-06-12 13:55:00,19.96,19.97,19.93,19.93,73209.0,19.0511,19.0606,19.0224,19.0224,73209.0
2024-06-12 14:00:00,19.93,19.95,19.86,19.94,183733.0,19.0224,19.0415,18.9556,19.032,183733.0
2024-06-12 14:05:00,19.94,19.95,19.92,19.94,57894.0,19.032,19.0415,19.0129,19.032,57894.0
2024-06-12 14:10:00,19.94,19.95,19.92,19.94,55213.0,19.032,19.0415,19.0129,19.032,55213.0
2024-06-12 14:15:00,19.94,19.95,19.93,19.94,53349.0,19.032,19.0415,19.0224,19.032,53349.0
2024-06-12 14:20:00,19.94,19.95,19.92,19.95,52050.0,19.032,19.0415,19.0129,19.0415,52050.0
2024-06-12 14:25:00,19.94,19.96,19.92,19.95,75182.0,19.032,19.0511,19.0129,19.0415,75182.0
2024-06-12 14:30:00,19.96,20.0,19.92,19.98,108634.0,19.0511,19.0893,19.0129,19.0702,108634.0
2024-06-12 14:35:00,19.98,19.98,19.93,19.95,81562.0,19.0702,19.0702,19.0224,19.0415,81562.0
2024-06-12 14:40:00,19.95,19.95,19.91,19.94,75142.0,19.0415,19.0415,19.0034,19.032,75142.0
2024-06-12 14:45:00,19.94,19.94,19.9,19.91,53410.0,19.032,19.032,18.9938,19.0034,53410.0
2024-06-12 14:50:00,19.91,19.93,19.89,19.91,56855.0,19.0034,19.0224,18.9843,19.0034,56855.0
2024-06-12 14:55:00,19.91,19.96,19.9,19.94,51619.0,19.0034,19.0511,18.9938,19.032,51619.0
2024-06-12 15:00:00,19.94,19.97,19.93,19.95,78053.0,19.032,19.0606,19.0224,19.0415,78053.0
2024-06-12 15:05:00,19.95,19.96,19.94,19.95,41920.0,19.0415,19.0511,19.032,19.0415,41920.0
2024-06-12 15:10:00,19.94,19.95,19.91,19.93,65847.0,19.032,19.0415,19.0034,19.0224,65847.0
2024-06-12 15:15:00,19.93,19.94,19.91,19.94,77195.0,19.0224,19.032,19.0034,19.032,77195.0
2024-06-12 15:20:00,19.93,19.94,19.88,19.88,68516.0,19.0224,19.032,18.9747,18.9747,68516.0
2024-06-12 15:25:00,19.89,19.9,19.85,19.86,132377.0,18.9843,18.9938,18.9461,18.9556,132377.0
2024-06-12 15:30:00,19.86,19.88,19.85,19.87,75779.0,18.9556,18.9747,18.9461,18.9652,75779.0
2024-06-12 15:35:00,19.87,19.89,19.86,19.88,125041.0,18.9652,18.9843,18.9556,18.9747,125041.0
2024-06-12 15:40:00,19.88,19.89,19.86,19.87,104794.0,18.9747,18.9843,18.9556,18.9652,104794.0
2024-06-12 15:45:00,19.87,19.89,19.86,19.89,116692.0,18.9652,18.9843,18.9556,18.9843,116692.0
2024-06-12 15:50:00,19.89,19.91,19.87,19.91,283098.0,18.9843,19.0034,18.9652,19.0034,283098.0
2024-06-12 15:55:00,19.91,19.92,19.88,19.88,674587.0,19.0034,19.0129,18.9747,18.9747,674587.0
2024-06-13 09:30:00,19.84,19.91,19.81,19.91,182207.0,18.9365,19.0034,18.9079,19.0034,182207.0
2024-06-13 09:35:00,19.91,19.91,19.83,19.85,64065.0,19.0034,19.0034,18.927,18.9461,64065.0
2024-06-13 09:40:00,19.85,19.85,19.82,19.84,34177.0,18.9461,18.9461,18.9175,18.9365,34177.0
2024-06-13 09:45:00,19.84,19.85,19.82,19.84,25458.0,18.9365,18.9461,18.9175,18.9365,25458.0
2024-06-13 09:50:00,19.84,19.84,19.8,19.8,104603.0,18.9365,18.9365,18.8984,18.8984,104603.0
2024-06-13 09:55:00,19.8,19.83,19.78,19.79,43772.0,18.8984,18.927,18.8793,18.8888,43772.0
2024-06-13 10:00:00,19.79,19.83,19.78,19.83,55671.0,18.8888,18.927,18.8793,18.927,55671.0
2024-06-13 10:05:00,19.82,19.83,19.81,19.82,55729.0,18.9175,18.927,18.9079,18.9175,55729.0
2024-06-13 10:10:00,19.82,19.82,19.78,19.79,37386.0,18.9175,18.9175,18.8793,18.8888,37386.0
2024-06-13 10:15:00,19.79,19.84,19.77,19.81,99572.0,18.8888,18.9365,18.8697,18.9079,99572.0
2024-06-13 10:20:00,19.81,19.81,19.79,19.8,51429.0,18.9079,18.9079,18.8888,18.8984,51429.0
2024-06-13 10:25:00,19.8,19.81,19.77,19.78,55455.0,18.8984,18.9079,18.8697,18.8793,55455.0
2024-06-13 10:30:00,19.77,19.78,19.73,19.75,65058.0,18.8697,18.8793,18.8315,18.8506,65058.0
2024-06-13 10:35:00,19.75,19.75,19.73,19.75,43154.0,18.8506,18.8506,18.8315,18.8506,43154.0
2024-06-13 10:40:00,19.75,19.75,19.72,19.74,71591.0,18.8506,18.8506,18.822,18.8411,71591.0
2024-06-13 10:45:00,19.74,19.74,19.72,19.73,63913.0,18.8411,18.8411,18.822,18.8315,63913.0
2024-06-13 10:50:00,19.73,19.76,19.73,19.75,133553.0,18.8315,18.8602,18.8315,18.8506,133553.0
2024-06-13 10:55:00,19.75,19.77,19.74,19.76,69258.0,18.8506,18.8697,18.8411,18.8602,69258.0
2024-06-13 11:00:00,19.75,19.76,19.72,19.73,67072.0,18.8506,18.8602,18.822,18.8315,67072.0
2024-06-13 11:05:00,19.73,19.73,19.72,19.73,92914.0,18.8315,18.8315,18.822,18.8315,92914.0
2024-06-13 11:10:00,19.73,19.73,19.7,19.71,73470.0,18.8315,18.8315,18.8029,18.8125,73470.0
2024-06-13 11:15:00,19.71,19.73,19.7,19.73,52671.0,18.8125,18.8315,18.8029,18.8315,52671.0
2024-06-13 11:20:00,19.73,19.75,19.72,19.74,49504.0,18.8315,18.8506,18.822,18.8411,49504.0
2024-06-13 11:25:00,19.74,19.75,19.73,19.75,79368.0,18.8411,18.8506,18.8315,18.8506,79368.0
2024-06-13 11:30:00,19.74,19.75,19.72,19.73,124079.0,18.8411,18.8506,18.822,18.8315,124079.0
2024-06-13 11:35:00,19.73,19.75,19.7,19.71,95883.0,18.8315,18.8506,18.8029,18.8125,95883.0
2024-06-13 11:40:00,19.71,19.71,19.7,19.71,55884.0,18.8125,18.8125,18.8029,18.8125,55884.0
2024-06-13 11:45:00,19.7,19.71,19.7,19.71,84294.0,18.8029,18.8125,18.8029,18.8125,84294.0
2024-06-13 11:50:00,19.71,19.72,19.7,19.71,65715.0,18.8125,18.822,18.8029,18.8125,65715.0
2024-06-13 11:55:00,19.71,19.73,19.7,19.72,36787.0,18.8125,18.8315,18.8029,18.822,36787.0
2024-06-13 12:00:00,19.72,19.72,19.71,19.71,20207.0,18.822,18.822,18.8125,18.8125,20207.0
2024-06-13 12:05:00,19.71,19.72,19.7,19.71,31005.0,18.8125,18.822,18.8029,18.8125,31005.0
2024-06-13 12:10:00,19.7,19.72,19.7,19.72,42708.0,18.8029,18.822,18.8029,18.822,42708.0
2024-06-13 12:15:00,19.71,19.72,19.69,19.71,75460.0,18.8125,18.822,18.7934,18.8125,75460.0
2024-06-13 12:20:00,19.71,19.72,19.7,19.72,36356.0,18.8125,18.822,18.8029,18.822,36356.0
2024-06-13 12:25:00,19.72,19.72,19.71,19.71,25892.0,18.822,18.822,18.8125,18.8125,25892.0
2024-06-13 12:30:00,19.71,19.74,19.71,19.73,60375.0,18.8125,18.8411,18.8125,18.8315,60375.0
2024-06-13 12:35:00,19.73,19.74,19.72,19.73,53163.0,18.8315,18.8411,18.822,18.8315,53163.0
2024-06-13 12:40:00,19.73,19.74,19.72,19.72,30040.0,18.8315,18.8411,18.822,18.822,30040.0
2024-06-13 12:45:00,19.73,19.73,19.72,19.73,22209.0,18.8315,18.8315,18.822,18.8315,22209.0
2024-06-13 12:50:00,19.73,19.75,19.72,19.75,60977.0,18.8315,18.8506,18.822,18.8506,60977.0
2024-06-13 12:55:00,19.75,19.75,19.73,19.73,62283.0,18.8506,18.8506,18.8315,18.8315,62283.0
2024-06-13 13:00:00,19.73,19.75,19.73,19.75,28316.0,18.8315,18.8506,18.8315,18.8506,28316.0
2024-06-13 13:05:00,19.75,19.77,19.73,19.76,47643.0,18.8506,18.8697,18.8315,18.8602,47643.0
2024-06-13 13:10:00,19.76,19.76,19.75,19.76,22923.0,18.8602,18.8602,18.8506,18.8602,22923.0
2024-06-13 13:15:00,19.76,19.77,19.75,19.77,23131.0,18.8602,18.8697,18.8506,18.8697,23131.0
2024-06-13 13:20:00,19.76,19.78,19.76,19.77,40341.0,18.8602,18.8793,18.8602,18.8697,40341.0
2024-06-13 13:25:00,19.77,19.79,19.76,19.79,92285.0,18.8697,18.8888,18.8602,18.8888,92285.0
2024-06-13 13:30:00,19.79,19.79,19.77,19.78,60208.0,18.8888,18.8888,18.8697,18.8793,60208.0
2024-06-13 13:35:00,19.77,19.78,19.75,19.76,46315.0,18.8697,18.8793,18.8506,18.8602,46315.0
2024-06-13 13:40:00,19.76,19.76,19.75,19.76,12885.0,18.8602,18.8602,18.8506,18.8602,12885.0
2024-06-13 13:45:00,19.76,19.76,19.74,19.75,72367.0,18.8602,18.8602,18.8411,18.8506,72367.0
2024-06-13 13:50:00,19.76,19.76,19.74,19.74,27937.0,18.8602,18.8602,18.8411,18.8411,27937.0
2024-06-13 13:55:00,19.74,19.76,19.74,19.74,85487.0,18.8411,18.8602,18.8411,18.8411,85487.0
2024-06-13 14:00:00,19.75,19.75,19.73,19.73,30757.0,18.8506,18.8506,18.8315,18.8315,30757.0
2024-06-13 14:05:00,19.73,19.76,19.73,19.76,47196.0,18.8315,18.8602,18.8315,18.8602,47196.0
2024-06-13 14:10:00,19.76,19.76,19.74,19.75,68759.0,18.8602,18.8602,18.8411,18.8506,68759.0
2024-06-13 14:15:00,19.75,19.75,19.74,19.75,28364.0,18.8506,18.8506,18.8411,18.8506,28364.0
2024-06-13 14:20:00,19.75,19.76,19.74,19.76,59649.0,18.8506,18.8602,18.8411,18.8602,59649.0
2024-06-13 14:25:00,19.76,19.77,19.75,19.77,52942.0,18.8602,18.8697,18.8506,18.8697,52942.0
2024-06-13 14:30:00,19.77,19.77,19.75,19.77,31456.0,18.8697,18.8697,18.8506,18.8697,31456.0
2024-06-13 14:35:00,19.76,19.77,19.75,19.75,41946.0,18.8602,18.8697,18.8506,18.8506,41946.0
2024-06-13 14:40:00,19.75,19.76,19.75,19.75,12286.0,18.8506,18.8602,18.8506,18.8506,12286.0
2024-06-13 14:45:00,19.75,19.76,19.74,19.75,72834.0,18.8506,18.8602,18.8411,18.8506,72834.0
2024-06-13 14:50:00,19.74,19.75,19.73,19.75,67985.0,18.8411,18.8506,18.8315,18.8506,67985.0
2024-06-13 14:55:00,19.74,19.75,19.73,19.75,54641.0,18.8411,18.8506,18.8315,18.8506,54641.0
2024-06-13 15:00:00,19.75,19.76,19.74,19.76,41784.0,18.8506,18.8602,18.8411,18.8602,41784.0
2024-06-13 15:05:00,19.76,19.77,19.74,19.77,73363.0,18.8602,18.8697,18.8411,18.8697,73363.0
2024-06-13 15:10:00,19.77,19.77,19.74,19.76,77137.0,18.8697,18.8697,18.8411,18.8602,77137.0
2024-06-13 15:15:00,19.76,19.76,19.74,19.75,32133.0,18.8602,18.8602,18.8411,18.8506,32133.0
2024-06-13 15:20:00,19.75,19.75,19.74,19.74,25879.0,18.8506,18.8506,18.8411,18.8411,25879.0
2024-06-13 15:25:00,19.74,19.75,19.74,19.75,84032.0,18.8411,18.8506,18.8411,18.8506,84032.0
2024-06-13 15:30:00,19.75,19.75,19.73,19.73,96638.0,18.8506,18.8506,18.8315,18.8315,96638.0
2024-06-13 15:35:00,19.73,19.75,19.73,19.75,66036.0,18.8315,18.8506,18.8315,18.8506,66036.0
2024-06-13 15:40:00,19.75,19.75,19.74,19.75,43502.0,18.8506,18.8506,18.8411,18.8506,43502.0
2024-06-13 15:45:00,19.75,19.77,19.74,19.77,203864.0,18.8506,18.8697,18.8411,18.8697,203864.0
2024-06-13 15:50:00,19.77,19.78,19.75,19.78,452951.0,18.8697,18.8793,18.8506,18.8793,452951.0
2024-06-13 15:55:00,19.78,19.78,19.75,19.75,551471.0,18.8793,18.8793,18.8506,18.8506,551471.0
2024-06-14 09:30:00,19.66,19.7,19.66,19.67,126724.0,18.7647,18.8029,18.7647,18.7743,126724.0
2024-06-14 09:35:00,19.68,19.76,19.68,19.73,42331.0,18.7838,18.8602,18.7838,18.8315,42331.0
2024-06-14 09:40:00,19.74,19.76,19.71,19.72,48585.0,18.8411,18.8602,18.8125,18.822,48585.0
2024-06-14 09:45:00,19.73,19.74,19.7,19.71,78123.0,18.8315,18.8411,18.8029,18.8125,78123.0
2024-06-14 09:50:00,19.71,19.71,19.68,19.68,93512.0,18.8125,18.8125,18.7838,18.7838,93512.0
2024-06-14 09:55:00,19.69,19.7,19.68,19.7,23063.0,18.7934,18.8029,18.7838,18.8029,23063.0
2024-06-14 10:00:00,19.69,19.7,19.63,19.64,76309.0,18.7934,18.8029,18.7361,18.7456,76309.0
2024-06-14 10:05:00,19.64,19.64,19.59,19.59,98691.0,18.7456,18.7456,18.6979,18.6979,98691.0
2024-06-14 10:10:00,19.59,19.6,19.57,19.59,34110.0,18.6979,18.7075,18.6788,18.6979,34110.0
2024-06-14 10:15:00,19.6,19.61,19.58,19.58,46297.0,18.7075,18.717,18.6884,18.6884,46297.0
2024-06-14 10:20:00,19.59,19.6,19.57,19.6,121282.0,18.6979,18.7075,18.6788,18.7075,121282.0
2024-06-14 10:25:00,19.6,19.62,19.58,19.61,116559.0,18.7075,18.7266,18.6884,18.717,116559.0
2024-06-14 10:30:00,19.62,19.62,19.58,19.59,51686.0,18.7266,18.7266,18.6884,18.6979,51686.0
2024-06-14 10:35:00,19.6,19.62,19.59,19.6,37908.0,18.7075,18.7266,18.6979,18.7075,37908.0
2024-06-14 10:40:00,19.59,19.59,19.55,19.57,147308.0,18.6979,18.6979,18.6597,18.6788,147308.0
2024-06-14 10:45:00,19.57,19.6,19.57,19.6,118060.0,18.6788,18.7075,18.6788,18.7075,118060.0
2024-06-14 10:50:00,19.6,19.61,19.59,19.61,42852.0,18.7075,18.717,18.6979,18.717,42852.0
2024-06-14 10:55:00,19.61,19.63,19.6,19.61,80074.0,18.717,18.7361,18.7075,18.717,80074.0
2024-06-14 11:00:00,19.62,19.62,19.6,19.61,52771.0,18.7266,18.7266,18.7075,18.717,52771.0
2024-06-14 11:05:00,19.61,19.62,19.59,19.62,53181.0,18.717,18.7266,18.6979,18.7266,53181.0
2024-06-14 11:10:00,19.61,19.63,19.6,19.61,82059.0,18.717,18.7361,18.7075,18.717,82059.0
2024-06-14 11:15:00,19.61,19.64,19.6,19.64,82966.0,18.717,18.7456,18.7075,18.7456,82966.0
2024-06-14 11:20:00,19.64,19.66,19.63,19.66,51102.0,18.7456,18.7647,18.7361,18.7647,51102.0
2024-06-14 11:25:00,19.65,19.66,19.65,19.66,95599.0,18.7552,18.7647,18.7552,18.7647,95599.0
2024-06-14 11:30:00,19.66,19.67,19.65,19.67,149850.0,18.7647,18.7743,18.7552,18.7743,149850.0
2024-06-14 11:35:00,19.66,19.67,19.66,19.66,99722.0,18.7647,18.7743,18.7647,18.7647,99722.0
2024-06-14 11:40:00,19.67,19.67,19.65,19.67,41178.0,18.7743,18.7743,18.7552,18.7743,41178.0
2024-06-14 11:45:00,19.67,19.67,19.66,19.67,27962.0,18.7743,18.7743,18.7647,18.7743,27962.0
2024-06-14 11:50:00,19.67,19.67,19.63,19.64,185494.0,18.7743,18.7743,18.7361,18.7456,185494.0
2024-06-14 11:55:00,19.64,19.64,19.59,19.6,225985.0,18.7456,18.7456,18.6979,18.7075,225985.0
2024-06-14 12:00:00,19.6,19.61,19.59,19.6,174176.0,18.7075,18.717,18.6979,18.7075,174176.0
2024-06-14 12:05:00,19.6,19.61,19.59,19.61,61263.0,18.7075,18.717,18.6979,18.717,61263.0
2024-06-14 12:10:00,19.61,19.62,19.6,19.62,21713.0,18.717,18.7266,18.7075,18.7266,21713.0
2024-06-14 12:15:00,19.62,19.65,19.62,19.65,67398.0,18.7266,18.7552,18.7266,18.7552,67398.0
2024-06-14 12:20:00,19.65,19.66,19.64,19.66,71210.0,18.7552,18.7647,18.7456,18.7647,71210.0
2024-06-14 12:25:00,19.66,19.66,19.65,19.66,84102.0,18.7647,18.7647,18.7552,18.7647,84102.0
2024-06-14 12:30:00,19.66,19.66,19.65,19.66,18177.0,18.7647,18.7647,18.7552,18.7647,18177.0
2024-06-14 12:35:00,19.66,19.67,19.65,19.67,39012.0,18.7647,18.7743,18.7552,18.7743,39012.0
2024-06-14 12:40:00,19.67,19.68,19.66,19.68,20799.0,18.7743,18.7838,18.7647,18.7838,20799.0
2024-06-14 12:45:00,19.68,19.69,19.67,19.69,38117.0,18.7838,18.7934,18.7743,18.7934,38117.0
2024-06-14 12:50:00,19.69,19.69,19.67,19.68,55663.0,18.7934,18.7934,18.7743,18.7838,55663.0
2024-06-14 12:55:00,19.67,19.68,19.67,19.68,24611.0,18.7743,18.7838,18.7743,18.7838,24611.0
2024-06-14 13:00:00,19.68,19.69,19.67,19.69,47064.0,18.7838,18.7934,18.7743,18.7934,47064.0
2024-06-14 13:05:00,19.69,19.7,19.68,19.7,33117.0,18.7934,18.8029,18.7838,18.8029,33117.0
2024-06-14 13:10:00,19.7,19.7,19.68,19.69,59104.0,18.8029,18.8029,18.7838,18.7934,59104.0
2024-06-14 13:15:00,19.68,19.7,19.68,19.69,43226.0,18.7838,18.8029,18.7838,18.7934,43226.0
2024-06-14 13:20:00,19.69,19.69,19.67,19.67,67834.0,18.7934,18.7934,18.7743,18.7743,67834.0
2024-06-14 13:25:00,19.68,19.68,19.67,19.68,11470.0,18.7838,18.7838,18.7743,18.7838,11470.0
2024-06-14 13:30:00,19.68,19.68,19.66,19.67,55062.0,18.7838,18.7838,18.7647,18.7743,55062.0
2024-06-14 13:35:00,19.67,19.67,19.65,19.66,28888.0,18.7743,18.7743,18.7552,18.7647,28888.0
2024-06-14 13:40:00,19.66,19.66,19.65,19.66,8508.0,18.7647,18.7647,18.7552,18.7647,8508.0
2024-06-14 13:45:00,19.66,19.66,19.64,19.64,33336.0,18.7647,18.7647,18.7456,18.7456,33336.0
2024-06-14 13:50:00,19.64,19.65,19.62,19.63,28378.0,18.7456,18.7552,18.7266,18.7361,28378.0
2024-06-14 13:55:00,19.63,19.63,19.61,19.61,25057.0,18.7361,18.7361,18.717,18.717,25057.0
2024-06-14 14:00:00,19.61,19.62,19.6,19.61,17636.0,18.717,18.7266,18.7075,18.717,17636.0
2024-06-14 14:05:00,19.61,19.62,19.6,19.61,42018.0,18.717,18.7266,18.7075,18.717,42018.0
2024-06-14 14:10:00,19.61,19.61,19.59,19.6,45139.0,18.717,18.717,18.6979,18.7075,45139.0
2024-06-14 14:15:00,19.59,19.6,19.58,19.59,65799.0,18.6979,18.7075,18.6884,18.6979,65799.0
2024-06-14 14:20:00,19.59,19.59,19.58,19.59,51791.0,18.6979,18.6979,18.6884,18.6979,51791.0
2024-06-14 14:25:00,19.59,19.59,19.56,19.56,24005.0,18.6979,18.6979,18.6693,18.6693,24005.0
2024-06-14 14:30:00,19.56,19.57,19.55,19.56,99182.0,18.6693,18.6788,18.6597,18.6693,99182.0
2024-06-14 14:35:00,19.57,19.57,19.56,19.56,16544.0,18.6788,18.6788,18.6693,18.6693,16544.0
2024-06-14 14:40:00,19.56,19.57,19.55,19.55,46936.0,18.6693,18.6788,18.6597,18.6597,46936.0
2024-06-14 14:45:00,19.56,19.58,19.55,19.58,79905.0,18.6693,18.6884,18.6597,18.6884,79905.0
2024-06-14 14:50:00,19.57,19.58,19.55,19.55,68754.0,18.6788,18.6884,18.6597,18.6597,68754.0
2024-06-14 14:55:00,19.55,19.56,19.55,19.56,20323.0,18.6597,18.6693,18.6597,18.6693,20323.0
2024-06-14 15:00:00,19.55,19.57,19.55,19.57,56884.0,18.6597,18.6788,18.6597,18.6788,56884.0
2024-06-14 15:05:00,19.57,19.59,19.56,19.59,76322.0,18.6788,18.6979,18.6693,18.6979,76322.0
2024-06-14 15:10:00,19.59,19.6,19.57,19.6,112222.0,18.6979,18.7075,18.6788,18.7075,112222.0
2024-06-14 15:15:00,19.6,19.6,19.59,19.6,23480.0,18.7075,18.7075,18.6979,18.7075,23480.0
2024-06-14 15:20:00,19.6,19.6,19.58,19.59,59864.0,18.7075,18.7075,18.6884,18.6979,59864.0
2024-06-14 15:25:00,19.59,19.6,19.58,19.6,52267.0,18.6979,18.7075,18.6884,18.7075,52267.0
2024-06-14 15:30:00,19.6,19.6,19.58,19.6,117488.0,18.7075,18.7075,18.6884,18.7075,117488.0
2024-06-14 15:35:00,19.6,19.62,19.59,19.61,172355.0,18.7075,18.7266,18.6979,18.717,172355.0
2024-06-14 15:40:00,19.61,19.61,19.6,19.61,81521.0,18.717,18.717,18.7075,18.717,81521.0
2024-06-14 15:45:00,19.61,19.61,19.6,19.61,124443.0,18.717,18.717,18.7075,18.717,124443.0
2024-06-14 15:50:00,19.6,19.62,19.59,19.62,240950.0,18.7075,18.7266,18.6979,18.7266,240950.0
2024-06-14 15:55:00,19.62,19.62,19.59,19.59,585808.0,18.7266,18.7266,18.6979,18.6979,585808.0
2024-06-17 09:30:00,19.57,19.69,19.56,19.68,192026.0,18.6788,18.7934,18.6693,18.7838,192026.0
2024-06-17 09:35:00,19.69,19.69,19.63,19.65,81881.0,18.7934,18.7934,18.7361,18.7552,81881.0
2024-06-17 09:40:00,19.64,19.76,19.61,19.72,143781.0,18.7456,18.8602,18.717,18.822,143781.0
2024-06-17 09:45:00,19.73,19.78,19.72,19.77,69057.0,18.8315,18.8793,18.822,18.8697,69057.0
2024-06-17 09:50:00,19.77,19.79,19.72,19.73,78155.0,18.8697,18.8888,18.822,18.8315,78155.0
2024-06-17 09:55:00,19.73,19.74,19.7,19.71,35836.0,18.8315,18.8411,18.8029,18.8125,35836.0
2024-06-17 10:00:00,19.71,19.75,19.69,19.75,165797.0,18.8125,18.8506,18.7934,18.8506,165797.0
2024-06-17 10:05:00,19.74,19.76,19.74,19.76,233255.0,18.8411,18.8602,18.8411,18.8602,233255.0
2024-06-17 10:10:00,19.76,19.76,19.68,19.7,206534.0,18.8602,18.8602,18.7838,18.8029,206534.0
2024-06-17 10:15:00,19.7,19.74,19.69,19.74,69444.0,18.8029,18.8411,18.7934,18.8411,69444.0
2024-06-17 10:20:00,19.74,19.74,19.7,19.71,325903.0,18.8411,18.8411,18.8029,18.8125,325903.0
2024-06-17 10:25:00,19.71,19.75,19.71,19.73,83795.0,18.8125,18.8506,18.8125,18.8315,83795.0
2024-06-17 10:30:00,19.74,19.75,19.7,19.72,163474.0,18.8411,18.8506,18.8029,18.822,163474.0
2024-06-17 10:35:00,19.72,19.73,19.69,19.7,157894.0,18.822,18.8315,18.7934,18.8029,157894.0
2024-06-17 10:40:00,19.7,19.71,19.67,19.68,67855.0,18.8029,18.8125,18.7743,18.7838,67855.0
2024-06-17 10:45:00,19.68,19.68,19.66,19.67,45742.0,18.7838,18.7838,18.7647,18.7743,45742.0
2024-06-17 10:50:00,19.67,19.68,19.66,19.67,81570.0,18.7743,18.7838,18.7647,18.7743,81570.0
2024-06-17 10:55:00,19.67,19.67,19.66,19.67,36747.0,18.7743,18.7743,18.7647,18.7743,36747.0
2024-06-17 11:00:00,19.67,19.68,19.66,19.68,77613.0,18.7743,18.7838,18.7647,18.7838,77613.0
2024-06-17 11:05:00,19.68,19.7,19.64,19.7,130537.0,18.7838,18.8029,18.7456,18.8029,130537.0
2024-06-17 11:10:00,19.7,19.71,19.69,19.71,51286.0,18.8029,18.8125,18.7934,18.8125,51286.0
2024-06-17 11:15:00,19.71,19.72,19.7,19.71,56755.0,18.8125,18.822,18.8029,18.8125,56755.0
2024-06-17 11:20:00,19.71,19.72,19.71,19.71,19924.0,18.8125,18.822,18.8125,18.8125,19924.0
2024-06-17 11:25:00,19.71,19.74,19.71,19.73,87211.0,18.8125,18.8411,18.8125,18.8315,87211.0
2024-06-17 11:30:00,19.73,19.76,19.72,19.75,67277.0,18.8315,18.8602,18.822,18.8506,67277.0
2024-06-17 11:35:00,19.75,19.76,19.73,19.73,57786.0,18.8506,18.8602,18.8315,18.8315,57786.0
2024-06-17 11:40:00,19.74,19.75,19.73,19.75,38208.0,18.8411,18.8506,18.8315,18.8506,38208.0
2024-06-17 11:45:00,19.75,19.75,19.71,19.71,53085.0,18.8506,18.8506,18.8125,18.8125,53085.0
2024-06-17 11:50:00,19.71,19.73,19.71,19.71,67412.0,18.8125,18.8315,18.8125,18.8125,67412.0
2024-06-17 11:55:00,19.71,19.74,19.71,19.72,59726.0,18.8125,18.8411,18.8125,18.822,59726.0
2024-06-17 12:00:00,19.73,19.73,19.71,19.73,54160.0,18.8315,18.8315,18.8125,18.8315,54160.0
2024-06-17 12:05:00,19.73,19.73,19.71,19.71,51758.0,18.8315,18.8315,18.8125,18.8125,51758.0
2024-06-17 12:10:00,19.71,19.72,19.71,19.71,37662.0,18.8125,18.822,18.8125,18.8125,37662.0
2024-06-17 12:15:00,19.71,19.72,19.7,19.71,51804.0,18.8125,18.822,18.8029,18.8125,51804.0
2024-06-17 12:20:00,19.71,19.72,19.7,19.71,35356.0,18.8125,18.822,18.8029,18.8125,35356.0
2024-06-17 12:25:00,19.71,19.74,19.7,19.73,61908.0,18.8125,18.8411,18.8029,18.8315,61908.0
2024-06-17 12:30:00,19.74,19.75,19.72,19.73,50895.0,18.8411,18.8506,18.822,18.8315,50895.0
2024-06-17 12:35:00,19.73,19.74,19.73,19.74,26098.0,18.8315,18.8411,18.8315,18.8411,26098.0
2024-06-17 12:40:00,19.73,19.74,19.73,19.74,20169.0,18.8315,18.8411,18.8315,18.8411,20169.0
2024-06-17 12:45:00,19.73,19.74,19.72,19.73,54620.0,18.8315,18.8411,18.822,18.8315,54620.0
2024-06-17 12:50:00,19.74,19.75,19.73,19.75,57116.0,18.8411,18.8506,18.8315,18.8506,57116.0
2024-06-17 12:55:00,19.75,19.75,19.74,19.75,17377.0,18.8506,18.8506,18.8411,18.8506,17377.0
2024-06-17 13:00:00,19.75,19.75,19.73,19.75,46112.0,18.8506,18.8506,18.8315,18.8506,46112.0
2024-06-17 13:05:00,19.75,19.75,19.73,19.74,54615.0,18.8506,18.8506,18.8315,18.8411,54615.0
2024-06-17 13:10:00,19.75,19.75,19.73,19.75,48883.0,18.8506,18.8506,18.8315,18.8506,48883.0
2024-06-17 13:15:00,19.75,19.75,19.74,19.75,23863.0,18.8506,18.8506,18.8411,18.8506,23863.0
2024-06-17 13:20:00,19.75,19.75,19.74,19.74,28852.0,18.8506,18.8506,18.8411,18.8411,28852.0
2024-06-17 13:25:00,19.74,19.75,19.73,19.73,40915.0,18.8411,18.8506,18.8315,18.8315,40915.0
2024-06-17 13:30:00,19.73,19.75,19.73,19.73,70570.0,18.8315,18.8506,18.8315,18.8315,70570.0
2024-06-17 13:35:00,19.74,19.74,19.73,19.73,16091.0,18.8411,18.8411,18.8315,18.8315,16091.0
2024-06-17 13:40:00,19.73,19.74,19.73,19.73,23963.0,18.8315,18.8411,18.8315,18.8315,23963.0
2024-06-17 13:45:00,19.73,19.74,19.73,19.74,32042.0,18.8315,18.8411,18.8315,18.8411,32042.0
2024-06-17 13:50:00,19.74,19.74,19.73,19.73,29247.0,18.8411,18.8411,18.8315,18.8315,29247.0
2024-06-17 13:55:00,19.73,19.75,19.73,19.75,35486.0,18.8315,18.8506,18.8315,18.8506,35486.0
2024-06-17 14:00:00,19.75,19.77,19.74,19.76,101747.0,18.8506,18.8697,18.8411,18.8602,101747.0
2024-06-17 14:05:00,19.77,19.79,19.76,19.78,55114.0,18.8697,18.8888,18.8602,18.8793,55114.0
2024-06-17 14:10:00,19.79,19.79,19.78,19.79,49138.0,18.8888,18.8888,18.8793,18.8888,49138.0
2024-06-17 14:15:00,19.78,19.79,19.77,19.79,63213.0,18.8793,18.8888,18.8697,18.8888,63213.0
2024-06-17 14:20:00,19.79,19.8,19.78,19.8,44220.0,18.8888,18.8984,18.8793,18.8984,44220.0
2024-06-17 14:25:00,19.8,19.82,19.79,19.82,69374.0,18.8984,18.9175,18.8888,18.9175,69374.0
2024-06-17 14:30:00,19.82,19.83,19.81,19.82,65924.0,18.9175,18.927,18.9079,18.9175,65924.0
2024-06-17 14:35:00,19.82,19.83,19.82,19.83,41526.0,18.9175,18.927,18.9175,18.927,41526.0
2024-06-17 14:40:00,19.83,19.83,19.82,19.82,82320.0,18.927,18.927,18.9175,18.9175,82320.0
2024-06-17 14:45:00,19.82,19.83,19.8,19.8,64736.0,18.9175,18.927,18.8984,18.8984,64736.0
2024-06-17 14:50:00,19.8,19.81,19.8,19.81,60828.0,18.8984,18.9079,18.8984,18.9079,60828.0
2024-06-17 14:55:00,19.8,19.81,19.8,19.8,53808.0,18.8984,18.9079,18.8984,18.8984,53808.0
2024-06-17 15:00:00,19.81,19.81,19.8,19.81,31597.0,18.9079,18.9079,18.8984,18.9079,31597.0
2024-06-17 15:05:00,19.81,19.81,19.76,19.78,291821.0,18.9079,18.9079,18.8602,18.8793,291821.0
2024-06-17 15:10:00,19.78,19.78,19.73,19.76,277814.0,18.8793,18.8793,18.8315,18.8602,277814.0
2024-06-17 15:15:00,19.76,19.76,19.75,19.75,138066.0,18.8602,18.8602,18.8506,18.8506,138066.0
2024-06-17 15:20:00,19.75,19.76,19.74,19.75,61802.0,18.8506,18.8602,18.8411,18.8506,61802.0
2024-06-17 15:25:00,19.74,19.75,19.72,19.72,72306.0,18.8411,18.8506,18.822,18.822,72306.0
2024-06-17 15:30:00,19.72,19.73,19.7,19.7,188170.0,18.822,18.8315,18.8029,18.8029,188170.0
2024-06-17 15:35:00,19.71,19.71,19.7,19.71,112327.0,18.8125,18.8125,18.8029,18.8125,112327.0
2024-06-17 15:40:00,19.7,19.71,19.68,19.69,316108.0,18.8029,18.8125,18.7838,18.7934,316108.0
2024-06-17 15:45:00,19.69,19.69,19.64,19.64,322784.0,18.7934,18.7934,18.7456,18.7456,322784.0
2024-06-17 15:50:00,19.64,19.67,19.63,19.67,610985.0,18.7456,18.7743,18.7361,18.7743,610985.0
2024-06-17 15:55:00,19.66,19.68,19.65,19.68,1164087.0,18.7647,18.7838,18.7552,18.7838,1164087.0
2024-06-18 09:30:00,19.71,19.84,19.67,19.82,177861.0,18.8125,18.9365,18.7743,18.9175,177861.0
2024-06-18 09:35:00,19.82,19.84,19.76,19.83,60196.0,18.9175,18.9365,18.8602,18.927,60196.0
2024-06-18 09:40:00,19.83,19.86,19.8,19.81,50595.0,18.927,18.9556,18.8984,18.9079,50595.0
2024-06-18 09:45:00,19.81,19.85,19.8,19.82,41541.0,18.9079,18.9461,18.8984,18.9175,41541.0
2024-06-18 09:50:00,19.82,19.83,19.8,19.82,38508.0,18.9175,18.927,18.8984,18.9175,38508.0
2024-06-18 09:55:00,19.82,19.83,19.8,19.83,58834.0,18.9175,18.927,18.8984,18.927,58834.0
2024-06-18 10:00:00,19.82,19.85,19.81,19.83,48948.0,18.9175,18.9461,18.9079,18.927,48948.0
2024-06-18 10:05:00,19.83,19.85,19.81,19.84,65270.0,18.927,18.9461,18.9079,18.9365,65270.0
2024-06-18 10:10:00,19.84,19.84,19.82,19.82,40965.0,18.9365,18.9365,18.9175,18.9175,40965.0
2024-06-18 10:15:00,19.83,19.83,19.8,19.83,58347.0,18.927,18.927,18.8984,18.927,58347.0
2024-06-18 10:20:00,19.83,19.83,19.8,19.8,90059.0,18.927,18.927,18.8984,18.8984,90059.0
2024-06-18 10:25:00,19.81,19.83,19.8,19.82,39460.0,18.9079,18.927,18.8984,18.9175,39460.0
2024-06-18 10:30:00,19.83,19.84,19.81,19.82,67617.0,18.927,18.9365,18.9079,18.9175,67617.0
2024-06-18 10:35:00,19.82,19.83,19.8,19.83,82084.0,18.9175,18.927,18.8984,18.927,82084.0
2024-06-18 10:40:00,19.83,19.84,19.82,19.83,51170.0,18.927,18.9365,18.9175,18.927,51170.0
2024-06-18 10:45:00,19.82,19.84,19.81,19.82,69976.0,18.9175,18.9365,18.9079,18.9175,69976.0
2024-06-18 10:50:00,19.82,19.82,19.81,19.82,72956.0,18.9175,18.9175,18.9079,18.9175,72956.0
2024-06-18 10:55:00,19.82,19.82,19.8,19.81,52783.0,18.9175,18.9175,18.8984,18.9079,52783.0
2024-06-18 11:00:00,19.82,19.82,19.79,19.79,54957.0,18.9175,18.9175,18.8888,18.8888,54957.0
2024-06-18 11:05:00,19.79,19.81,19.79,19.81,33848.0,18.8888,18.9079,18.8888,18.9079,33848.0
2024-06-18 11:10:00,19.8,19.82,19.8,19.82,46596.0,18.8984,18.9175,18.8984,18.9175,46596.0
2024-06-18 11:15:00,19.82,19.84,19.81,19.82,74482.0,18.9175,18.9365,18.9079,18.9175,74482.0
2024-06-18 11:20:00,19.82,19.83,19.81,19.82,60096.0,18.9175,18.927,18.9079,18.9175,60096.0
2024-06-18 11:25:00,19.83,19.83,19.8,19.8,58175.0,18.927,18.927,18.8984,18.8984,58175.0
2024-06-18 11:30:00,19.8,19.81,19.8,19.8,28499.0,18.8984,18.9079,18.8984,18.8984,28499.0
2024-06-18 11:35:00,19.8,19.81,19.8,19.8,82272.0,18.8984,18.9079,18.8984,18.8984,82272.0
2024-06-18 11:40:00,19.8,19.81,19.8,19.81,57830.0,18.8984,18.9079,18.8984,18.9079,57830.0
2024-06-18 11:45:00,19.8,19.83,19.8,19.83,58156.0,18.8984,18.927,18.8984,18.927,58156.0
2024-06-18 11:50:00,19.83,19.84,19.83,19.83,99228.0,18.927,18.9365,18.927,18.927,99228.0
2024-06-18 11:55:00,19.84,19.84,19.81,19.82,80269.0,18.9365,18.9365,18.9079,18.9175,80269.0
2024-06-18 12:00:00,19.82,19.83,19.81,19.82,37813.0,18.9175,18.927,18.9079,18.9175,37813.0
2024-06-18 12:05:00,19.82,19.83,19.81,19.82,25500.0,18.9175,18.927,18.9079,18.9175,25500.0
2024-06-18 12:10:00,19.82,19.83,19.81,19.81,58862.0,18.9175,18.927,18.9079,18.9079,58862.0
2024-06-18 12:15:00,19.82,19.83,19.81,19.82,31128.0,18.9175,18.927,18.9079,18.9175,31128.0
2024-06-18 12:20:00,19.82,19.83,19.8,19.8,37945.0,18.9175,18.927,18.8984,18.8984,37945.0
2024-06-18 12:25:00,19.81,19.81,19.79,19.8,45312.0,18.9079,18.9079,18.8888,18.8984,45312.0
2024-06-18 12:30:00,19.8,19.8,19.77,19.79,42852.0,18.8984,18.8984,18.8697,18.8888,42852.0
2024-06-18 12:35:00,19.79,19.8,19.78,19.8,32414.0,18.8888,18.8984,18.8793,18.8984,32414.0
2024-06-18 12:40:00,19.8,19.8,19.79,19.8,22816.0,18.8984,18.8984,18.8888,18.8984,22816.0
2024-06-18 12:45:00,19.8,19.8,19.78,19.79,75562.0,18.8984,18.8984,18.8793,18.8888,75562.0
2024-06-18 12:50:00,19.79,19.8,19.78,19.8,39524.0,18.8888,18.8984,18.8793,18.8984,39524.0
2024-06-18 12:55:00,19.8,19.8,19.78,19.79,75557.0,18.8984,18.8984,18.8793,18.8888,75557.0
2024-06-18 13:00:00,19.78,19.79,19.76,19.77,77476.0,18.8793,18.8888,18.8602,18.8697,77476.0
2024-06-18 13:05:00,19.78,19.78,19.76,19.76,31021.0,18.8793,18.8793,18.8602,18.8602,31021.0
2024-06-18 13:10:00,19.77,19.79,19.76,19.79,50132.0,18.8697,18.8888,18.8602,18.8888,50132.0
2024-06-18 13:15:00,19.79,19.81,19.77,19.8,62050.0,18.8888,18.9079,18.8697,18.8984,62050.0
2024-06-18 13:20:00,19.8,19.82,19.8,19.82,31505.0,18.8984,18.9175,18.8984,18.9175,31505.0
2024-06-18 13:25:00,19.82,19.82,19.81,19.82,24039.0,18.9175,18.9175,18.9079,18.9175,24039.0
2024-06-18 13:30:00,19.82,19.82,19.8,19.8,42205.0,18.9175,18.9175,18.8984,18.8984,42205.0
2024-06-18 13:35:00,19.8,19.81,19.8,19.81,49793.0,18.8984,18.9079,18.8984,18.9079,49793.0
2024-06-18 13:40:00,19.8,19.82,19.8,19.8,52054.0,18.8984,18.9175,18.8984,18.8984,52054.0
2024-06-18 13:45:00,19.8,19.81,19.8,19.8,33014.0,18.8984,18.9079,18.8984,18.8984,33014.0
2024-06-18 13:50:00,19.8,19.81,19.78,19.8,98381.0,18.8984,18.9079,18.8793,18.8984,98381.0
2024-06-18 13:55:00,19.8,19.81,19.79,19.8,61512.0,18.8984,18.9079,18.8888,18.8984,61512.0
2024-06-18 14:00:00,19.8,19.8,19.78,19.8,62235.0,18.8984,18.8984,18.8793,18.8984,62235.0
2024-06-18 14:05:00,19.8,19.81,19.79,19.8,57451.0,18.8984,18.9079,18.8888,18.8984,57451.0
2024-06-18 14:10:00,19.8,19.81,19.79,19.79,31967.0,18.8984,18.9079,18.8888,18.8888,31967.0
2024-06-18 14:15:00,19.79,19.8,19.77,19.78,39990.0,18.8888,18.8984,18.8697,18.8793,39990.0
2024-06-18 14:20:00,19.77,19.78,19.76,19.77,76087.0,18.8697,18.8793,18.8602,18.8697,76087.0
2024-06-18 14:25:00,19.77,19.77,19.76,19.77,61078.0,18.8697,18.8697,18.8602,18.8697,61078.0
2024-06-18 14:30:00,19.77,19.77,19.76,19.77,77246.0,18.8697,18.8697,18.8602,18.8697,77246.0
2024-06-18 14:35:00,19.77,19.78,19.76,19.77,94382.0,18.8697,18.8793,18.8602,18.8697,94382.0
2024-06-18 14:40:00,19.77,19.77,19.76,19.77,30823.0,18.8697,18.8697,18.8602,18.8697,30823.0
2024-06-18 14:45:00,19.77,19.79,19.76,19.79,78970.0,18.8697,18.8888,18.8602,18.8888,78970.0
2024-06-18 14:50:00,19.79,19.79,19.77,19.79,76905.0,18.8888,18.8888,18.8697,18.8888,76905.0
2024-06-18 14:55:00,19.79,19.8,19.78,19.8,75012.0,18.8888,18.8984,18.8793,18.8984,75012.0
2024-06-18 15:00:00,19.8,19.8,19.77,19.77,73586.0,18.8984,18.8984,18.8697,18.8697,73586.0
2024-06-18 15:05:00,19.77,19.77,19.76,19.76,45077.0,18.8697,18.8697,18.8602,18.8602,45077.0
2024-06-18 15:10:00,19.77,19.77,19.76,19.77,60636.0,18.8697,18.8697,18.8602,18.8697,60636.0
2024-06-18 15:15:00,19.77,19.78,19.76,19.77,72197.0,18.8697,18.8793,18.8602,18.8697,72197.0
2024-06-18 15:20:00,19.77,19.78,19.76,19.77,93004.0,18.8697,18.8793,18.8602,18.8697,93004.0
2024-06-18 15:25:00,19.77,19.77,19.75,19.76,179671.0,18.8697,18.8697,18.8506,18.8602,179671.0
2024-06-18 15:30:00,19.76,19.77,19.75,19.77,152663.0,18.8602,18.8697,18.8506,18.8697,152663.0
2024-06-18 15:35:00,19.77,19.79,19.76,19.79,124258.0,18.8697,18.8888,18.8602,18.8888,124258.0
2024-06-18 15:40:00,19.79,19.79,19.77,19.78,155876.0,18.8888,18.8888,18.8697,18.8793,155876.0
2024-06-18 15:45:00,19.77,19.78,19.75,19.76,270455.0,18.8697,18.8793,18.8506,18.8602,270455.0
2024-06-18 15:50:00,19.76,19.76,19.73,19.73,316548.0,18.8602,18.8602,18.8315,18.8315,316548.0
2024-06-18 15:55:00,19.73,19.77,19.72,19.77,737458.0,18.8315,18.8697,18.822,18.8697,737458.0
2024-06-20 09:30:00,19.7,19.79,19.64,19.71,276375.0,18.8029,18.8888,18.7456,18.8125,276375.0
2024-06-20 09:35:00,19.71,19.72,19.68,19.72,73276.0,18.8125,18.822,18.7838,18.822,73276.0
2024-06-20 09:40:00,19.72,19.8,19.71,19.79,73433.0,18.822,18.8984,18.8125,18.8888,73433.0
2024-06-20 09:45:00,19.79,19.84,19.78,19.82,91983.0,18.8888,18.9365,18.8793,18.9175,91983.0
2024-06-20 09:50:00,19.82,19.89,19.81,19.85,204548.0,18.9175,18.9843,18.9079,18.9461,204548.0
2024-06-20 09:55:00,19.86,19.89,19.85,19.88,49549.0,18.9556,18.9843,18.9461,18.9747,49549.0
2024-06-20 10:00:00,19.88,19.91,19.86,19.89,81792.0,18.9747,19.0034,18.9556,18.9843,81792.0
2024-06-20 10:05:00,19.89,19.91,19.87,19.88,58798.0,18.9843,19.0034,18.9652,18.9747,58798.0
2024-06-20 10:10:00,19.88,19.9,19.87,19.9,132725.0,18.9747,18.9938,18.9652,18.9938,132725.0
2024-06-20 10:15:00,19.9,19.92,19.88,19.91,128467.0,18.9938,19.0129,18.9747,19.0034,128467.0
2024-06-20 10:20:00,19.91,19.93,19.91,19.91,78768.0,19.0034,19.0224,19.0034,19.0034,78768.0
2024-06-20 10:25:00,19.91,19.92,19.89,19.89,54325.0,19.0034,19.0129,18.9843,18.9843,54325.0
2024-06-20 10:30:00,19.9,19.91,19.85,19.85,47654.0,18.9938,19.0034,18.9461,18.9461,47654.0
2024-06-20 10:35:00,19.86,19.86,19.82,19.83,50203.0,18.9556,18.9556,18.9175,18.927,50203.0
2024-06-20 10:40:00,19.83,19.83,19.8,19.8,46361.0,18.927,18.927,18.8984,18.8984,46361.0
2024-06-20 10:45:00,19.8,19.81,19.79,19.8,62524.0,18.8984,18.9079,18.8888,18.8984,62524.0
2024-06-20 10:50:00,19.8,19.81,19.78,19.8,47446.0,18.8984,18.9079,18.8793,18.8984,47446.0
2024-06-20 10:55:00,19.8,19.81,19.79,19.8,52287.0,18.8984,18.9079,18.8888,18.8984,52287.0
2024-06-20 11:00:00,19.8,19.85,19.79,19.84,120514.0,18.8984,18.9461,18.8888,18.9365,120514.0
2024-06-20 11:05:00,19.84,19.87,19.83,19.86,53526.0,18.9365,18.9652,18.927,18.9556,53526.0
2024-06-20 11:10:00,19.85,19.91,19.84,19.9,322950.0,18.9461,19.0034,18.9365,18.9938,322950.0
2024-06-20 11:15:00,19.9,19.92,19.88,19.88,169391.0,18.9938,19.0129,18.9747,18.9747,169391.0
2024-06-20 11:20:00,19.88,19.89,19.82,19.82,187352.0,18.9747,18.9843,18.9175,18.9175,187352.0
2024-06-20 11:25:00,19.82,19.83,19.8,19.82,131657.0,18.9175,18.927,18.8984,18.9175,131657.0
2024-06-20 11:30:00,19.82,19.82,19.79,19.81,72515.0,18.9175,18.9175,18.8888,18.9079,72515.0
2024-06-20 11:35:00,19.81,19.82,19.79,19.8,32406.0,18.9079,18.9175,18.8888,18.8984,32406.0
2024-06-20 11:40:00,19.8,19.8,19.78,19.79,47704.0,18.8984,18.8984,18.8793,18.8888,47704.0
2024-06-20 11:45:00,19.79,19.8,19.77,19.79,52173.0,18.8888,18.8984,18.8697,18.8888,52173.0
2024-06-20 11:50:00,19.79,19.79,19.77,19.78,41883.0,18.8888,18.8888,18.8697,18.8793,41883.0
2024-06-20 11:55:00,19.78,19.79,19.77,19.78,52897.0,18.8793,18.8888,18.8697,18.8793,52897.0
2024-06-20 12:00:00,19.78,19.81,19.77,19.8,60883.0,18.8793,18.9079,18.8697,18.8984,60883.0
2024-06-20 12:05:00,19.81,19.81,19.79,19.8,23844.0,18.9079,18.9079,18.8888,18.8984,23844.0
2024-06-20 12:10:00,19.8,19.81,19.79,19.8,34786.0,18.8984,18.9079,18.8888,18.8984,34786.0
2024-06-20 12:15:00,19.81,19.85,19.8,19.84,113427.0,18.9079,18.9461,18.8984,18.9365,113427.0
2024-06-20 12:20:00,19.84,19.85,19.82,19.83,39248.0,18.9365,18.9461,18.9175,18.927,39248.0
2024-06-20 12:25:00,19.83,19.84,19.82,19.84,31681.0,18.927,18.9365,18.9175,18.9365,31681.0
2024-06-20 12:30:00,19.84,19.87,19.83,19.87,72127.0,18.9365,18.9652,18.927,18.9652,72127.0
2024-06-20 12:35:00,19.87,19.88,19.86,19.87,61799.0,18.9652,18.9747,18.9556,18.9652,61799.0
2024-06-20 12:40:00,19.87,19.88,19.86,19.88,57673.0,18.9652,18.9747,18.9556,18.9747,57673.0
2024-06-20 12:45:00,19.88,19.9,19.87,19.89,51697.0,18.9747,18.9938,18.9652,18.9843,51697.0
2024-06-20 12:50:00,19.9,19.9,19.87,19.88,56592.0,18.9938,18.9938,18.9652,18.9747,56592.0
2024-06-20 12:55:00,19.88,19.9,19.87,19.9,90942.0,18.9747,18.9938,18.9652,18.9938,90942.0
2024-06-20 13:00:00,19.89,19.93,19.89,19.93,114322.0,18.9843,19.0224,18.9843,19.0224,114322.0
2024-06-20 13:05:00,19.93,19.94,19.9,19.92,121835.0,19.0224,19.032,18.9938,19.0129,121835.0
2024-06-20 13:10:00,19.92,19.92,19.9,19.92,81007.0,19.0129,19.0129,18.9938,19.0129,81007.0
2024-06-20 13:15:00,19.92,19.92,19.9,19.9,28166.0,19.0129,19.0129,18.9938,18.9938,28166.0
2024-06-20 13:20:00,19.91,19.91,19.89,19.89,55390.0,19.0034,19.0034,18.9843,18.9843,55390.0
2024-06-20 13:25:00,19.89,19.91,19.89,19.89,71498.0,18.9843,19.0034,18.9843,18.9843,71498.0
2024-06-20 13:30:00,19.9,19.91,19.88,19.91,69422.0,18.9938,19.0034,18.9747,19.0034,69422.0
2024-06-20 13:35:00,19.9,19.91,19.88,19.89,62610.0,18.9938,19.0034,18.9747,18.9843,62610.0
2024-06-20 13:40:00,19.89,19.9,19.88,19.9,41020.0,18.9843,18.9938,18.9747,18.9938,41020.0
2024-06-20 13:45:00,19.89,19.9,19.88,19.89,50536.0,18.9843,18.9938,18.9747,18.9843,50536.0
2024-06-20 13:50:00,19.89,19.9,19.88,19.89,56153.0,18.9843,18.9938,18.9747,18.9843,56153.0
2024-06-20 13:55:00,19.89,19.9,19.88,19.88,38435.0,18.9843,18.9938,18.9747,18.9747,38435.0
2024-06-20 14:00:00,19.89,19.89,19.85,19.86,68881.0,18.9843,18.9843,18.9461,18.9556,68881.0
2024-06-20 14:05:00,19.86,19.86,19.84,19.84,33511.0,18.9556,18.9556,18.9365,18.9365,33511.0
2024-06-20 14:10:00,19.84,19.85,19.83,19.84,48413.0,18.9365,18.9461,18.927,18.9365,48413.0
2024-06-20 14:15:00,19.83,19.84,19.83,19.83,62218.0,18.927,18.9365,18.927,18.927,62218.0
2024-06-20 14:20:00,19.83,19.84,19.82,19.84,102201.0,18.927,18.9365,18.9175,18.9365,102201.0
2024-06-20 14:25:00,19.84,19.85,19.82,19.82,70330.0,18.9365,18.9461,18.9175,18.9175,70330.0
2024-06-20 14:30:00,19.82,19.83,19.82,19.82,72174.0,18.9175,18.927,18.9175,18.9175,72174.0
2024-06-20 14:35:00,19.82,19.83,19.78,19.78,235772.0,18.9175,18.927,18.8793,18.8793,235772.0
2024-06-20 14:40:00,19.78,19.8,19.78,19.8,133834.0,18.8793,18.8984,18.8793,18.8984,133834.0
2024-06-20 14:45:00,19.8,19.83,19.79,19.82,54694.0,18.8984,18.927,18.8888,18.9175,54694.0
2024-06-20 14:50:00,19.82,19.84,19.82,19.84,62639.0,18.9175,18.9365,18.9175,18.9365,62639.0
2024-06-20 14:55:00,19.83,19.85,19.82,19.82,71433.0,18.927,18.9461,18.9175,18.9175,71433.0
2024-06-20 15:00:00,19.82,19.83,19.81,19.81,58602.0,18.9175,18.927,18.9079,18.9079,58602.0
2024-06-20 15:05:00,19.81,19.82,19.8,19.82,49947.0,18.9079,18.9175,18.8984,18.9175,49947.0
2024-06-20 15:10:00,19.82,19.82,19.8,19.8,49891.0,18.9175,18.9175,18.8984,18.8984,49891.0
2024-06-20 15:15:00,19.8,19.84,19.79,19.84,215161.0,18.8984,18.9365,18.8888,18.9365,215161.0
2024-06-20 15:20:00,19.84,19.85,19.83,19.85,151920.0,18.9365,18.9461,18.927,18.9461,151920.0
2024-06-20 15:25:00,19.85,19.86,19.83,19.85,159693.0,18.9461,18.9556,18.927,18.9461,159693.0
2024-06-20 15:30:00,19.86,19.86,19.82,19.84,169849.0,18.9556,18.9556,18.9175,18.9365,169849.0
2024-06-20 15:35:00,19.84,19.84,19.82,19.83,81547.0,18.9365,18.9365,18.9175,18.927,81547.0
2024-06-20 15:40:00,19.84,19.85,19.82,19.82,116613.0,18.9365,18.9461,18.9175,18.9175,116613.0
2024-06-20 15:45:00,19.82,19.83,19.8,19.8,114900.0,18.9175,18.927,18.8984,18.8984,114900.0
2024-06-20 15:50:00,19.8,19.84,19.79,19.83,451953.0,18.8984,18.9365,18.8888,18.927,451953.0
2024-06-20 15:55:00,19.83,19.84,19.8,19.82,716044.0,18.927,18.9365,18.8984,18.9175,716044.0
2024-06-21 09:30:00,19.87,19.94,19.81,19.82,2147562.0,18.9652,19.032,18.9079,18.9175,2147562.0
2024-06-21 09:35:00,19.81,19.86,19.8,19.82,59621.0,18.9079,18.9556,18.8984,18.9175,59621.0
2024-06-21 09:40:00,19.82,19.83,19.76,19.77,88571.0,18.9175,18.927,18.8602,18.8697,88571.0
2024-06-21 09:45:00,19.76,19.8,19.72,19.8,196489.0,18.8602,18.8984,18.822,18.8984,196489.0
2024-06-21 09:50:00,19.81,19.84,19.81,19.82,45139.0,18.9079,18.9365,18.9079,18.9175,45139.0
2024-06-21 09:55:00,19.82,19.83,19.79,19.8,28159.0,18.9175,18.927,18.8888,18.8984,28159.0
2024-06-21 10:00:00,19.8,19.8,19.77,19.79,41156.0,18.8984,18.8984,18.8697,18.8888,41156.0
2024-06-21 10:05:00,19.79,19.79,19.75,19.78,33515.0,18.8888,18.8888,18.8506,18.8793,33515.0
2024-06-21 10:10:00,19.78,19.78,19.74,19.78,77805.0,18.8793,18.8793,18.8411,18.8793,77805.0
2024-06-21 10:15:00,19.78,19.78,19.73,19.74,81784.0,18.8793,18.8793,18.8315,18.8411,81784.0
2024-06-21 10:20:00,19.74,19.78,19.74,19.77,45095.0,18.8411,18.8793,18.8411,18.8697,45095.0
2024-06-21 10:25:00,19.77,19.8,19.76,19.8,89979.0,18.8697,18.8984,18.8602,18.8984,89979.0
2024-06-21 10:30:00,19.79,19.79,19.76,19.77,111564.0,18.8888,18.8888,18.8602,18.8697,111564.0
2024-06-21 10:35:00,19.76,19.77,19.74,19.74,92439.0,18.8602,18.8697,18.8411,18.8411,92439.0
2024-06-21 10:40:00,19.74,19.76,19.72,19.72,104046.0,18.8411,18.8602,18.822,18.822,104046.0
2024-06-21 10:45:00,19.72,19.74,19.7,19.73,148788.0,18.822,18.8411,18.8029,18.8315,148788.0
2024-06-21 10:50:00,19.73,19.77,19.72,19.76,109544.0,18.8315,18.8697,18.822,18.8602,109544.0
2024-06-21 10:55:00,19.75,19.78,19.75,19.78,85972.0,18.8506,18.8793,18.8506,18.8793,85972.0
2024-06-21 11:00:00,19.77,19.78,19.73,19.73,76283.0,18.8697,18.8793,18.8315,18.8315,76283.0
2024-06-21 11:05:00,19.73,19.74,19.72,19.73,93582.0,18.8315,18.8411,18.822,18.8315,93582.0
2024-06-21 11:10:00,19.73,19.74,19.71,19.71,70887.0,18.8315,18.8411,18.8125,18.8125,70887.0
2024-06-21 11:15:00,19.71,19.72,19.7,19.71,39830.0,18.8125,18.822,18.8029,18.8125,39830.0
2024-06-21 11:20:00,19.71,19.71,19.69,19.71,76206.0,18.8125,18.8125,18.7934,18.8125,76206.0
2024-06-21 11:25:00,19.7,19.71,19.68,19.68,44042.0,18.8029,18.8125,18.7838,18.7838,44042.0
2024-06-21 11:30:00,19.68,19.7,19.67,19.7,93988.0,18.7838,18.8029,18.7743,18.8029,93988.0
2024-06-21 11:35:00,19.7,19.71,19.69,19.71,96026.0,18.8029,18.8125,18.7934,18.8125,96026.0
2024-06-21 11:40:00,19.7,19.71,19.68,19.69,74986.0,18.8029,18.8125,18.7838,18.7934,74986.0
2024-06-21 11:45:00,19.69,19.7,19.66,19.67,75637.0,18.7934,18.8029,18.7647,18.7743,75637.0
2024-06-21 11:50:00,19.66,19.69,19.66,19.68,46708.0,18.7647,18.7934,18.7647,18.7838,46708.0
2024-06-21 11:55:00,19.68,19.69,19.67,19.68,24072.0,18.7838,18.7934,18.7743,18.7838,24072.0
2024-06-21 12:00:00,19.69,19.69,19.67,19.67,29777.0,18.7934,18.7934,18.7743,18.7743,29777.0
2024-06-21 12:05:00,19.67,19.7,19.67,19.7,56927.0,18.7743,18.8029,18.7743,18.8029,56927.0
2024-06-21 12:10:00,19.69,19.7,19.68,19.68,33081.0,18.7934,18.8029,18.7838,18.7838,33081.0
2024-06-21 12:15:00,19.68,19.69,19.67,19.68,27988.0,18.7838,18.7934,18.7743,18.7838,27988.0
2024-06-21 12:20:00,19.68,19.69,19.67,19.67,43403.0,18.7838,18.7934,18.7743,18.7743,43403.0
2024-06-21 12:25:00,19.67,19.69,19.66,19.68,101158.0,18.7743,18.7934,18.7647,18.7838,101158.0
2024-06-21 12:30:00,19.68,19.68,19.65,19.65,35518.0,18.7838,18.7838,18.7552,18.7552,35518.0
2024-06-21 12:35:00,19.65,19.67,19.65,19.67,38827.0,18.7552,18.7743,18.7552,18.7743,38827.0
2024-06-21 12:40:00,19.66,19.67,19.66,19.67,42837.0,18.7647,18.7743,18.7647,18.7743,42837.0
2024-06-21 12:45:00,19.67,19.67,19.66,19.67,49923.0,18.7743,18.7743,18.7647,18.7743,49923.0
2024-06-21 12:50:00,19.67,19.67,19.65,19.67,125266.0,18.7743,18.7743,18.7552,18.7743,125266.0
2024-06-21 12:55:00,19.67,19.67,19.65,19.66,107627.0,18.7743,18.7743,18.7552,18.7647,107627.0
2024-06-21 13:00:00,19.66,19.66,19.65,19.66,40900.0,18.7647,18.7647,18.7552,18.7647,40900.0
2024-06-21 13:05:00,19.66,19.67,19.65,19.67,39072.0,18.7647,18.7743,18.7552,18.7743,39072.0
2024-06-21 13:10:00,19.66,19.67,19.66,19.67,19994.0,18.7647,18.7743,18.7647,18.7743,19994.0
2024-06-21 13:15:00,19.67,19.67,19.66,19.66,68684.0,18.7743,18.7743,18.7647,18.7647,68684.0
2024-06-21 13:20:00,19.66,19.66,19.65,19.65,21242.0,18.7647,18.7647,18.7552,18.7552,21242.0
2024-06-21 13:25:00,19.65,19.66,19.64,19.64,37180.0,18.7552,18.7647,18.7456,18.7456,37180.0
2024-06-21 13:30:00,19.64,19.65,19.63,19.65,78744.0,18.7456,18.7552,18.7361,18.7552,78744.0
2024-06-21 13:35:00,19.64,19.65,19.64,19.64,27402.0,18.7456,18.7552,18.7456,18.7456,27402.0
2024-06-21 13:40:00,19.65,19.65,19.64,19.64,20876.0,18.7552,18.7552,18.7456,18.7456,20876.0
2024-06-21 13:45:00,19.64,19.65,19.64,19.64,24309.0,18.7456,18.7552,18.7456,18.7456,24309.0
2024-06-21 13:50:00,19.64,19.65,19.63,19.64,39619.0,18.7456,18.7552,18.7361,18.7456,39619.0
2024-06-21 13:55:00,19.63,19.65,19.63,19.64,43279.0,18.7361,18.7552,18.7361,18.7456,43279.0
2024-06-21 14:00:00,19.64,19.65,19.64,19.64,24583.0,18.7456,18.7552,18.7456,18.7456,24583.0
2024-06-21 14:05:00,19.65,19.65,19.64,19.64,76985.0,18.7552,18.7552,18.7456,18.7456,76985.0
2024-06-21 14:10:00,19.64,19.65,19.64,19.64,98458.0,18.7456,18.7552,18.7456,18.7456,98458.0
2024-06-21 14:15:00,19.64,19.66,19.64,19.66,85894.0,18.7456,18.7647,18.7456,18.7647,85894.0
2024-06-21 14:20:00,19.66,19.67,19.65,19.66,136819.0,18.7647,18.7743,18.7552,18.7647,136819.0
2024-06-21 14:25:00,19.67,19.69,19.66,19.68,89452.0,18.7743,18.7934,18.7647,18.7838,89452.0
2024-06-21 14:30:00,19.68,19.69,19.67,19.67,146679.0,18.7838,18.7934,18.7743,18.7743,146679.0
2024-06-21 14:35:00,19.67,19.71,19.67,19.7,100900.0,18.7743,18.8125,18.7743,18.8029,100900.0
2024-06-21 14:40:00,19.7,19.7,19.69,19.69,40300.0,18.8029,18.8029,18.7934,18.7934,40300.0
2024-06-21 14:45:00,19.7,19.7,19.69,19.7,40910.0,18.8029,18.8029,18.7934,18.8029,40910.0
2024-06-21 14:50:00,19.7,19.7,19.68,19.69,124280.0,18.8029,18.8029,18.7838,18.7934,124280.0
2024-06-21 14:55:00,19.69,19.7,19.68,19.7,58963.0,18.7934,18.8029,18.7838,18.8029,58963.0
2024-06-21 15:00:00,19.7,19.71,19.69,19.71,66231.0,18.8029,18.8125,18.7934,18.8125,66231.0
2024-06-21 15:05:00,19.7,19.71,19.69,19.69,54927.0,18.8029,18.8125,18.7934,18.7934,54927.0
2024-06-21 15:10:00,19.69,19.71,19.69,19.71,72353.0,18.7934,18.8125,18.7934,18.8125,72353.0
2024-06-21 15:15:00,19.71,19.72,19.69,19.71,125465.0,18.8125,18.822,18.7934,18.8125,125465.0
2024-06-21 15:20:00,19.71,19.71,19.69,19.7,147753.0,18.8125,18.8125,18.7934,18.8029,147753.0
2024-06-21 15:25:00,19.7,19.71,19.69,19.71,219186.0,18.8029,18.8125,18.7934,18.8125,219186.0
2024-06-21 15:30:00,19.71,19.71,19.7,19.71,60507.0,18.8125,18.8125,18.8029,18.8125,60507.0
2024-06-21 15:35:00,19.71,19.73,19.7,19.73,261896.0,18.8125,18.8315,18.8029,18.8315,261896.0
2024-06-21 15:40:00,19.73,19.75,19.73,19.75,261336.0,18.8315,18.8506,18.8315,18.8506,261336.0
2024-06-21 15:45:00,19.75,19.76,19.72,19.73,690401.0,18.8506,18.8602,18.822,18.8315,690401.0
2024-06-21 15:50:00,19.74,19.74,19.7,19.71,666780.0,18.8411,18.8411,18.8029,18.8125,666780.0
2024-06-21 15:55:00,19.7,19.73,19.7,19.71,1137365.0,18.8029,18.8315,18.8029,18.8125,1137365.0
2024-06-24 09:30:00,19.74,19.83,19.74,19.8,282505.0,18.8411,18.927,18.8411,18.8984,282505.0
2024-06-24 09:35:00,19.79,19.83,19.77,19.82,114828.0,18.8888,18.927,18.8697,18.9175,114828.0
2024-06-24 09:40:00,19.82,19.85,19.8,19.81,66574.0,18.9175,18.9461,18.8984,18.9079,66574.0
2024-06-24 09:45:00,19.8,19.89,19.78,19.89,111140.0,18.8984,18.9843,18.8793,18.9843,111140.0
2024-06-24 09:50:00,19.88,19.89,19.85,19.87,89990.0,18.9747,18.9843,18.9461,18.9652,89990.0
2024-06-24 09:55:00,19.87,19.88,19.86,19.88,40386.0,18.9652,18.9747,18.9556,18.9747,40386.0
2024-06-24 10:00:00,19.88,19.91,19.87,19.91,165148.0,18.9747,19.0034,18.9652,19.0034,165148.0
2024-06-24 10:05:00,19.91,19.95,19.9,19.94,83141.0,19.0034,19.0415,18.9938,19.032,83141.0
2024-06-24 10:10:00,19.94,19.95,19.92,19.93,64657.0,19.032,19.0415,19.0129,19.0224,64657.0
2024-06-24 10:15:00,19.93,19.94,19.91,19.92,59509.0,19.0224,19.032,19.0034,19.0129,59509.0
2024-06-24 10:20:00,19.92,19.94,19.91,19.94,156832.0,19.0129,19.032,19.0034,19.032,156832.0
2024-06-24 10:25:00,19.93,19.96,19.92,19.96,224252.0,19.0224,19.0511,19.0129,19.0511,224252.0
2024-06-24 10:30:00,19.96,19.96,19.93,19.94,80025.0,19.0511,19.0511,19.0224,19.032,80025.0
2024-06-24 10:35:00,19.93,19.95,19.93,19.94,90074.0,19.0224,19.0415,19.0224,19.032,90074.0
2024-06-24 10:40:00,19.94,20.0,19.93,20.0,99831.0,19.032,19.0893,19.0224,19.0893,99831.0
2024-06-24 10:45:00,20.0,20.05,19.99,20.04,448600.0,19.0893,19.137,19.0797,19.1274,448600.0
2024-06-24 10:50:00,20.03,20.04,20.01,20.03,206693.0,19.1179,19.1274,19.0988,19.1179,206693.0
2024-06-24 10:55:00,20.03,20.03,19.99,20.03,208401.0,19.1179,19.1179,19.0797,19.1179,208401.0
2024-06-24 11:00:00,20.03,20.03,20.01,20.03,67524.0,19.1179,19.1179,19.0988,19.1179,67524.0
2024-06-24 11:05:00,20.03,20.03,20.01,20.02,94090.0,19.1179,19.1179,19.0988,19.1083,94090.0
2024-06-24 11:10:00,20.02,20.03,20.01,20.01,63030.0,19.1083,19.1179,19.0988,19.0988,63030.0
2024-06-24 11:15:00,20.02,20.03,20.01,20.03,55988.0,19.1083,19.1179,19.0988,19.1179,55988.0
2024-06-24 11:20:00,20.03,20.06,20.02,20.05,82592.0,19.1179,19.1465,19.1083,19.137,82592.0
2024-06-24 11:25:00,20.05,20.06,20.03,20.03,68474.0,19.137,19.1465,19.1179,19.1179,68474.0
2024-06-24 11:30:00,20.04,20.05,20.01,20.02,102279.0,19.1274,19.137,19.0988,19.1083,102279.0
2024-06-24 11:35:00,20.03,20.04,20.01,20.02,117330.0,19.1179,19.1274,19.0988,19.1083,117330.0
2024-06-24 11:40:00,20.02,20.03,20.01,20.01,43510.0,19.1083,19.1179,19.0988,19.0988,43510.0
2024-06-24 11:45:00,20.02,20.03,20.01,20.03,59661.0,19.1083,19.1179,19.0988,19.1179,59661.0
2024-06-24 11:50:00,20.02,20.04,20.02,20.04,31173.0,19.1083,19.1274,19.1083,19.1274,31173.0
2024-06-24 11:55:00,20.04,20.04,20.03,20.04,26686.0,19.1274,19.1274,19.1179,19.1274,26686.0
2024-06-24 12:00:00,20.03,20.05,20.03,20.05,41723.0,19.1179,19.137,19.1179,19.137,41723.0
2024-06-24 12:05:00,20.04,20.08,20.04,20.08,105196.0,19.1274,19.1656,19.1274,19.1656,105196.0
2024-06-24 12:10:00,20.08,20.1,20.07,20.09,50825.0,19.1656,19.1847,19.1561,19.1752,50825.0
2024-06-24 12:15:00,20.1,20.11,20.09,20.1,79571.0,19.1847,19.1942,19.1752,19.1847,79571.0
2024-06-24 12:20:00,20.11,20.17,20.1,20.14,490593.0,19.1942,19.2515,19.1847,19.2229,490593.0
2024-06-24 12:25:00,20.14,20.17,20.14,20.14,73777.0,19.2229,19.2515,19.2229,19.2229,73777.0
2024-06-24 12:30:00,20.14,20.15,20.13,20.13,35219.0,19.2229,19.2324,19.2133,19.2133,35219.0
2024-06-24 12:35:00,20.14,20.14,20.12,20.14,47010.0,19.2229,19.2229,19.2038,19.2229,47010.0
2024-06-24 12:40:00,20.14,20.16,20.13,20.16,66995.0,19.2229,19.242,19.2133,19.242,66995.0
2024-06-24 12:45:00,20.16,20.19,20.15,20.17,169416.0,19.242,19.2706,19.2324,19.2515,169416.0
2024-06-24 12:50:00,20.18,20.18,20.16,20.17,34147.0,19.2611,19.2611,19.242,19.2515,34147.0
2024-06-24 12:55:00,20.16,20.18,20.16,20.17,93817.0,19.242,19.2611,19.242,19.2515,93817.0
2024-06-24 13:00:00,20.17,20.18,20.15,20.17,77636.0,19.2515,19.2611,19.2324,19.2515,77636.0
2024-06-24 13:05:00,20.17,20.18,20.14,20.15,67077.0,19.2515,19.2611,19.2229,19.2324,67077.0
2024-06-24 13:10:00,20.14,20.15,20.14,20.14,60695.0,19.2229,19.2324,19.2229,19.2229,60695.0
2024-06-24 13:15:00,20.14,20.15,20.14,20.14,42563.0,19.2229,19.2324,19.2229,19.2229,42563.0
2024-06-24 13:20:00,20.14,20.15,20.13,20.14,105835.0,19.2229,19.2324,19.2133,19.2229,105835.0
2024-06-24 13:25:00,20.14,20.15,20.13,20.15,70627.0,19.2229,19.2324,19.2133,19.2324,70627.0
2024-06-24 13:30:00,20.15,20.15,20.13,20.13,31483.0,19.2324,19.2324,19.2133,19.2133,31483.0
2024-06-24 13:35:00,20.14,20.14,20.13,20.14,32971.0,19.2229,19.2229,19.2133,19.2229,32971.0
2024-06-24 13:40:00,20.14,20.14,20.12,20.12,87418.0,19.2229,19.2229,19.2038,19.2038,87418.0
2024-06-24 13:45:00,20.12,20.12,20.11,20.11,58330.0,19.2038,19.2038,19.1942,19.1942,58330.0
2024-06-24 13:50:00,20.11,20.12,20.1,20.11,36098.0,19.1942,19.2038,19.1847,19.1942,36098.0
2024-06-24 13:55:00,20.11,20.12,20.1,20.11,118272.0,19.1942,19.2038,19.1847,19.1942,118272.0
2024-06-24 14:00:00,20.11,20.11,20.09,20.09,69854.0,19.1942,19.1942,19.1752,19.1752,69854.0
2024-06-24 14:05:00,20.1,20.13,20.09,20.12,199758.0,19.1847,19.2133,19.1752,19.2038,199758.0
2024-06-24 14:10:00,20.12,20.12,20.11,20.11,35105.0,19.2038,19.2038,19.1942,19.1942,35105.0
2024-06-24 14:15:00,20.12,20.12,20.09,20.1,79616.0,19.2038,19.2038,19.1752,19.1847,79616.0
2024-06-24 14:20:00,20.1,20.11,20.09,20.1,85523.0,19.1847,19.1942,19.1752,19.1847,85523.0
2024-06-24 14:25:00,20.09,20.12,20.09,20.11,91749.0,19.1752,19.2038,19.1752,19.1942,91749.0
2024-06-24 14:30:00,20.11,20.12,20.1,20.11,97833.0,19.1942,19.2038,19.1847,19.1942,97833.0
2024-06-24 14:35:00,20.11,20.11,20.1,20.11,79708.0,19.1942,19.1942,19.1847,19.1942,79708.0
2024-06-24 14:40:00,20.11,20.11,20.1,20.11,29019.0,19.1942,19.1942,19.1847,19.1942,29019.0
2024-06-24 14:45:00,20.11,20.11,20.09,20.1,106764.0,19.1942,19.1942,19.1752,19.1847,106764.0
2024-06-24 14:50:00,20.1,20.11,20.09,20.11,78072.0,19.1847,19.1942,19.1752,19.1942,78072.0
2024-06-24 14:55:00,20.11,20.11,20.09,20.11,46696.0,19.1942,19.1942,19.1752,19.1942,46696.0
2024-06-24 15:00:00,20.11,20.11,20.08,20.08,62633.0,19.1942,19.1942,19.1656,19.1656,62633.0
2024-06-24 15:05:00,20.09,20.1,20.08,20.1,96791.0,19.1752,19.1847,19.1656,19.1847,96791.0
2024-06-24 15:10:00,20.1,20.11,20.09,20.11,64988.0,19.1847,19.1942,19.1752,19.1942,64988.0
2024-06-24 15:15:00,20.11,20.16,20.1,20.16,166617.0,19.1942,19.242,19.1847,19.242,166617.0
2024-06-24 15:20:00,20.16,20.16,20.13,20.13,79648.0,19.242,19.242,19.2133,19.2133,79648.0
2024-06-24 15:25:00,20.13,20.14,20.12,20.14,103893.0,19.2133,19.2229,19.2038,19.2229,103893.0
2024-06-24 15:30:00,20.14,20.15,20.13,20.14,128993.0,19.2229,19.2324,19.2133,19.2229,128993.0
2024-06-24 15:35:00,20.13,20.15,20.13,20.15,89993.0,19.2133,19.2324,19.2133,19.2324,89993.0
2024-06-24 15:40:00,20.14,20.16,20.14,20.14,100447.0,19.2229,19.242,19.2229,19.2229,100447.0
2024-06-24 15:45:00,20.14,20.17,20.14,20.17,363454.0,19.2229,19.2515,19.2229,19.2515,363454.0
2024-06-24 15:50:00,20.16,20.18,20.14,20.14,473757.0,19.242,19.2611,19.2229,19.2229,473757.0
2024-06-24 15:55:00,20.14,20.15,20.1,20.11,634213.0,19.2229,19.2324,19.1847,19.1942,634213.0
2024-06-25 09:30:00,20.07,20.09,20.0,20.09,216920.0,19.1561,19.1752,19.0893,19.1752,216920.0
2024-06-25 09:35:00,20.08,20.09,20.04,20.04,85393.0,19.1656,19.1752,19.1274,19.1274,85393.0
2024-06-25 09:40:00,20.04,20.08,20.02,20.07,120575.0,19.1274,19.1656,19.1083,19.1561,120575.0
2024-06-25 09:45:00,20.07,20.08,20.01,20.03,49603.0,19.1561,19.1656,19.0988,19.1179,49603.0
2024-06-25 09:50:00,20.04,20.08,20.02,20.07,37673.0,19.1274,19.1656,19.1083,19.1561,37673.0
2024-06-25 09:55:00,20.06,20.07,20.03,20.05,42241.0,19.1465,19.1561,19.1179,19.137,42241.0
2024-06-25 10:00:00,20.05,20.09,20.03,20.09,88653.0,19.137,19.1752,19.1179,19.1752,88653.0
2024-06-25 10:05:00,20.09,20.12,20.06,20.06,121000.0,19.1752,19.2038,19.1465,19.1465,121000.0
2024-06-25 10:10:00,20.07,20.1,20.06,20.1,35680.0,19.1561,19.1847,19.1465,19.1847,35680.0
2024-06-25 10:15:00,20.1,20.13,20.09,20.13,55729.0,19.1847,19.2133,19.1752,19.2133,55729.0
2024-06-25 10:20:00,20.13,20.15,20.12,20.12,106858.0,19.2133,19.2324,19.2038,19.2038,106858.0
2024-06-25 10:25:00,20.12,20.13,20.09,20.11,45426.0,19.2038,19.2133,19.1752,19.1942,45426.0
2024-06-25 10:30:00,20.11,20.13,20.11,20.12,89956.0,19.1942,19.2133,19.1942,19.2038,89956.0
2024-06-25 10:35:00,20.12,20.12,20.09,20.11,119089.0,19.2038,19.2038,19.1752,19.1942,119089.0
2024-06-25 10:40:00,20.11,20.11,20.09,20.1,64380.0,19.1942,19.1942,19.1752,19.1847,64380.0
2024-06-25 10:45:00,20.1,20.11,20.08,20.08,63435.0,19.1847,19.1942,19.1656,19.1656,63435.0
2024-06-25 10:50:00,20.09,20.1,20.08,20.1,61844.0,19.1752,19.1847,19.1656,19.1847,61844.0
2024-06-25 10:55:00,20.1,20.11,20.09,20.1,66038.0,19.1847,19.1942,19.1752,19.1847,66038.0
2024-06-25 11:00:00,20.09,20.1,20.07,20.07,46372.0,19.1752,19.1847,19.1561,19.1561,46372.0
2024-06-25 11:05:00,20.08,20.08,20.05,20.07,58939.0,19.1656,19.1656,19.137,19.1561,58939.0
2024-06-25 11:10:00,20.07,20.09,20.06,20.08,55315.0,19.1561,19.1752,19.1465,19.1656,55315.0
2024-06-25 11:15:00,20.08,20.09,20.06,20.08,96230.0,19.1656,19.1752,19.1465,19.1656,96230.0
2024-06-25 11:20:00,20.07,20.1,20.07,20.07,59547.0,19.1561,19.1847,19.1561,19.1561,59547.0
2024-06-25 11:25:00,20.07,20.08,20.06,20.07,27282.0,19.1561,19.1656,19.1465,19.1561,27282.0
2024-06-25 11:30:00,20.06,20.07,20.04,20.05,39937.0,19.1465,19.1561,19.1274,19.137,39937.0
2024-06-25 11:35:00,20.04,20.1,20.04,20.1,172712.0,19.1274,19.1847,19.1274,19.1847,172712.0
2024-06-25 11:40:00,20.1,20.12,20.08,20.11,129231.0,19.1847,19.2038,19.1656,19.1942,129231.0
2024-06-25 11:45:00,20.12,20.12,20.09,20.11,69736.0,19.2038,19.2038,19.1752,19.1942,69736.0
2024-06-25 11:50:00,20.11,20.11,20.09,20.1,92815.0,19.1942,19.1942,19.1752,19.1847,92815.0
2024-06-25 11:55:00,20.1,20.12,20.09,20.11,65315.0,19.1847,19.2038,19.1752,19.1942,65315.0
2024-06-25 12:00:00,20.11,20.12,20.1,20.12,234347.0,19.1942,19.2038,19.1847,19.2038,234347.0
2024-06-25 12:05:00,20.11,20.12,20.11,20.12,27349.0,19.1942,19.2038,19.1942,19.2038,27349.0
2024-06-25 12:10:00,20.12,20.13,20.11,20.13,51663.0,19.2038,19.2133,19.1942,19.2133,51663.0
2024-06-25 12:15:00,20.13,20.13,20.11,20.12,80987.0,19.2133,19.2133,19.1942,19.2038,80987.0
2024-06-25 12:20:00,20.12,20.15,20.11,20.15,63400.0,19.2038,19.2324,19.1942,19.2324,63400.0
2024-06-25 12:25:00,20.14,20.16,20.14,20.16,71545.0,19.2229,19.242,19.2229,19.242,71545.0
2024-06-25 12:30:00,20.16,20.16,20.14,20.14,76360.0,19.242,19.242,19.2229,19.2229,76360.0
2024-06-25 12:35:00,20.14,20.15,20.13,20.14,94042.0,19.2229,19.2324,19.2133,19.2229,94042.0
2024-06-25 12:40:00,20.14,20.15,20.09,20.11,272158.0,19.2229,19.2324,19.1752,19.1942,272158.0
2024-06-25 12:45:00,20.1,20.1,20.09,20.09,28322.0,19.1847,19.1847,19.1752,19.1752,28322.0
2024-06-25 12:50:00,20.1,20.12,20.09,20.12,38196.0,19.1847,19.2038,19.1752,19.2038,38196.0
2024-06-25 12:55:00,20.12,20.12,20.1,20.12,84019.0,19.2038,19.2038,19.1847,19.2038,84019.0
2024-06-25 13:00:00,20.12,20.13,20.11,20.13,62631.0,19.2038,19.2133,19.1942,19.2133,62631.0
2024-06-25 13:05:00,20.12,20.13,20.12,20.13,16930.0,19.2038,19.2133,19.2038,19.2133,16930.0
2024-06-25 13:10:00,20.13,20.13,20.12,20.12,20435.0,19.2133,19.2133,19.2038,19.2038,20435.0
2024-06-25 13:15:00,20.12,20.12,20.11,20.12,79360.0,19.2038,19.2038,19.1942,19.2038,79360.0
2024-06-25 13:20:00,20.12,20.12,20.11,20.12,24401.0,19.2038,19.2038,19.1942,19.2038,24401.0
2024-06-25 13:25:00,20.12,20.13,20.11,20.13,50905.0,19.2038,19.2133,19.1942,19.2133,50905.0
2024-06-25 13:30:00,20.13,20.13,20.12,20.13,14840.0,19.2133,19.2133,19.2038,19.2133,14840.0
2024-06-25 13:35:00,20.13,20.13,20.12,20.13,29681.0,19.2133,19.2133,19.2038,19.2133,29681.0
2024-06-25 13:40:00,20.13,20.13,20.1,20.11,122706.0,19.2133,19.2133,19.1847,19.1942,122706.0
2024-06-25 13:45:00,20.11,20.11,20.1,20.1,62808.0,19.1942,19.1942,19.1847,19.1847,62808.0
2024-06-25 13:50:00,20.1,20.11,20.1,20.1,24122.0,19.1847,19.1942,19.1847,19.1847,24122.0
2024-06-25 13:55:00,20.11,20.12,20.1,20.12,78780.0,19.1942,19.2038,19.1847,19.2038,78780.0
2024-06-25 14:00:00,20.12,20.12,20.1,20.11,119728.0,19.2038,19.2038,19.1847,19.1942,119728.0
2024-06-25 14:05:00,20.1,20.11,20.09,20.11,163685.0,19.1847,19.1942,19.1752,19.1942,163685.0
2024-06-25 14:10:00,20.11,20.13,20.1,20.13,59767.0,19.1942,19.2133,19.1847,19.2133,59767.0
2024-06-25 14:15:00,20.13,20.13,20.12,20.13,62415.0,19.2133,19.2133,19.2038,19.2133,62415.0
2024-06-25 14:20:00,20.13,20.13,20.12,20.13,43037.0,19.2133,19.2133,19.2038,19.2133,43037.0
2024-06-25 14:25:00,20.13,20.14,20.12,20.14,59116.0,19.2133,19.2229,19.2038,19.2229,59116.0
2024-06-25 14:30:00,20.14,20.14,20.13,20.13,174460.0,19.2229,19.2229,19.2133,19.2133,174460.0
2024-06-25 14:35:00,20.14,20.14,20.11,20.12,104569.0,19.2229,19.2229,19.1942,19.2038,104569.0
2024-06-25 14:40:00,20.11,20.12,20.11,20.11,39923.0,19.1942,19.2038,19.1942,19.1942,39923.0
2024-06-25 14:45:00,20.12,20.12,20.1,20.11,81571.0,19.2038,19.2038,19.1847,19.1942,81571.0
2024-06-25 14:50:00,20.1,20.12,20.1,20.12,92728.0,19.1847,19.2038,19.1847,19.2038,92728.0
2024-06-25 14:55:00,20.12,20.12,20.11,20.11,15165.0,19.2038,19.2038,19.1942,19.1942,15165.0
2024-06-25 15:00:00,20.12,20.12,20.11,20.12,77969.0,19.2038,19.2038,19.1942,19.2038,77969.0
2024-06-25 15:05:00,20.12,20.13,20.11,20.12,112808.0,19.2038,19.2133,19.1942,19.2038,112808.0
2024-06-25 15:10:00,20.12,20.12,20.11,20.12,121355.0,19.2038,19.2038,19.1942,19.2038,121355.0
2024-06-25 15:15:00,20.12,20.12,20.11,20.12,52842.0,19.2038,19.2038,19.1942,19.2038,52842.0
2024-06-25 15:20:00,20.12,20.12,20.1,20.11,71333.0,19.2038,19.2038,19.1847,19.1942,71333.0
2024-06-25 15:25:00,20.1,20.11,20.09,20.1,64553.0,19.1847,19.1942,19.1752,19.1847,64553.0
2024-06-25 15:30:00,20.1,20.11,20.09,20.11,175835.0,19.1847,19.1942,19.1752,19.1942,175835.0
2024-06-25 15:35:00,20.11,20.11,20.1,20.11,91485.0,19.1942,19.1942,19.1847,19.1942,91485.0
2024-06-25 15:40:00,20.11,20.12,20.09,20.1,281295.0,19.1942,19.2038,19.1752,19.1847,281295.0
2024-06-25 15:45:00,20.1,20.1,20.09,20.1,113293.0,19.1847,19.1847,19.1752,19.1847,113293.0
2024-06-25 15:50:00,20.09,20.11,20.08,20.09,273115.0,19.1752,19.1942,19.1656,19.1752,273115.0
2024-06-25 15:55:00,20.1,20.11,20.08,20.11,670351.0,19.1847,19.1942,19.1656,19.1942,670351.0
2024-06-26 09:30:00,20.1,20.14,20.0,20.06,285347.0,19.1847,19.2229,19.0893,19.1465,285347.0
2024-06-26 09:35:00,20.07,20.07,19.97,19.98,110116.0,19.1561,19.1561,19.0606,19.0702,110116.0
2024-06-26 09:40:00,19.98,20.01,19.95,19.97,70017.0,19.0702,19.0988,19.0415,19.0606,70017.0
2024-06-26 09:45:00,19.98,19.98,19.92,19.93,88975.0,19.0702,19.0702,19.0129,19.0224,88975.0
2024-06-26 09:50:00,19.94,20.0,19.94,19.96,103739.0,19.032,19.0893,19.032,19.0511,103739.0
2024-06-26 09:55:00,19.97,19.98,19.96,19.96,45731.0,19.0606,19.0702,19.0511,19.0511,45731.0
2024-06-26 10:00:00,19.96,19.97,19.92,19.94,55690.0,19.0511,19.0606,19.0129,19.032,55690.0
2024-06-26 10:05:00,19.93,19.94,19.88,19.89,77634.0,19.0224,19.032,18.9747,18.9843,77634.0
2024-06-26 10:10:00,19.88,19.91,19.88,19.91,104525.0,18.9747,19.0034,18.9747,19.0034,104525.0
2024-06-26 10:15:00,19.91,19.93,19.9,19.93,78399.0,19.0034,19.0224,18.9938,19.0224,78399.0
2024-06-26 10:20:00,19.93,19.94,19.9,19.92,88528.0,19.0224,19.032,18.9938,19.0129,88528.0
2024-06-26 10:25:00,19.92,19.94,19.9,19.93,94118.0,19.0129,19.032,18.9938,19.0224,94118.0
2024-06-26 10:30:00,19.93,19.93,19.86,19.86,98249.0,19.0224,19.0224,18.9556,18.9556,98249.0
2024-06-26 10:35:00,19.87,19.88,19.85,19.88,56694.0,18.9652,18.9747,18.9461,18.9747,56694.0
2024-06-26 10:40:00,19.87,19.88,19.85,19.85,67289.0,18.9652,18.9747,18.9461,18.9461,67289.0
2024-06-26 10:45:00,19.86,19.87,19.85,19.86,84961.0,18.9556,18.9652,18.9461,18.9556,84961.0
2024-06-26 10:50:00,19.86,19.89,19.85,19.89,92365.0,18.9556,18.9843,18.9461,18.9843,92365.0
2024-06-26 10:55:00,19.89,19.9,19.88,19.89,56596.0,18.9843,18.9938,18.9747,18.9843,56596.0
2024-06-26 11:00:00,19.89,19.9,19.88,19.89,73409.0,18.9843,18.9938,18.9747,18.9843,73409.0
2024-06-26 11:05:00,19.89,19.91,19.88,19.9,33128.0,18.9843,19.0034,18.9747,18.9938,33128.0
2024-06-26 11:10:00,19.9,19.91,19.89,19.9,59995.0,18.9938,19.0034,18.9843,18.9938,59995.0
2024-06-26 11:15:00,19.9,19.91,19.89,19.91,78143.0,18.9938,19.0034,18.9843,19.0034,78143.0
2024-06-26 11:20:00,19.9,19.91,19.89,19.91,60786.0,18.9938,19.0034,18.9843,19.0034,60786.0
2024-06-26 11:25:00,19.91,19.94,19.9,19.94,127911.0,19.0034,19.032,18.9938,19.032,127911.0
2024-06-26 11:30:00,19.94,19.94,19.86,19.86,294535.0,19.032,19.032,18.9556,18.9556,294535.0
2024-06-26 11:35:00,19.86,19.87,19.85,19.87,221978.0,18.9556,18.9652,18.9461,18.9652,221978.0
2024-06-26 11:40:00,19.87,19.88,19.86,19.88,81686.0,18.9652,18.9747,18.9556,18.9747,81686.0
2024-06-26 11:45:00,19.88,19.89,19.87,19.88,100984.0,18.9747,18.9843,18.9652,18.9747,100984.0
2024-06-26 11:50:00,19.88,19.89,19.86,19.89,255973.0,18.9747,18.9843,18.9556,18.9843,255973.0
2024-06-26 11:55:00,19.89,19.89,19.86,19.86,69434.0,18.9843,18.9843,18.9556,18.9556,69434.0
2024-06-26 12:00:00,19.87,19.88,19.86,19.88,101994.0,18.9652,18.9747,18.9556,18.9747,101994.0
2024-06-26 12:05:00,19.88,19.88,19.86,19.87,41919.0,18.9747,18.9747,18.9556,18.9652,41919.0
2024-06-26 12:10:00,19.86,19.88,19.86,19.87,94956.0,18.9556,18.9747,18.9556,18.9652,94956.0
2024-06-26 12:15:00,19.86,19.87,19.85,19.86,73035.0,18.9556,18.9652,18.9461,18.9556,73035.0
2024-06-26 12:20:00,19.86,19.86,19.85,19.86,30919.0,18.9556,18.9556,18.9461,18.9556,30919.0
2024-06-26 12:25:00,19.85,19.86,19.84,19.84,57974.0,18.9461,18.9556,18.9365,18.9365,57974.0
2024-06-26 12:30:00,19.85,19.86,19.84,19.86,67234.0,18.9461,18.9556,18.9365,18.9556,67234.0
2024-06-26 12:35:00,19.86,19.86,19.85,19.85,30845.0,18.9556,18.9556,18.9461,18.9461,30845.0
2024-06-26 12:40:00,19.86,19.86,19.83,19.85,117094.0,18.9556,18.9556,18.927,18.9461,117094.0
2024-06-26 12:45:00,19.85,19.86,19.84,19.85,95919.0,18.9461,18.9556,18.9365,18.9461,95919.0
2024-06-26 12:50:00,19.85,19.85,19.83,19.84,40739.0,18.9461,18.9461,18.927,18.9365,40739.0
2024-06-26 12:55:00,19.84,19.85,19.83,19.84,61816.0,18.9365,18.9461,18.927,18.9365,61816.0
2024-06-26 13:00:00,19.83,19.84,19.82,19.83,82393.0,18.927,18.9365,18.9175,18.927,82393.0
2024-06-26 13:05:00,19.82,19.83,19.81,19.82,43250.0,18.9175,18.927,18.9079,18.9175,43250.0
2024-06-26 13:10:00,19.82,19.82,19.81,19.81,92337.0,18.9175,18.9175,18.9079,18.9079,92337.0
2024-06-26 13:15:00,19.81,19.82,19.8,19.8,45026.0,18.9079,18.9175,18.8984,18.8984,45026.0
2024-06-26 13:20:00,19.81,19.83,19.8,19.83,75310.0,18.9079,18.927,18.8984,18.927,75310.0
2024-06-26 13:25:00,19.82,19.83,19.79,19.81,240618.0,18.9175,18.927,18.8888,18.9079,240618.0
2024-06-26 13:30:00,19.81,19.82,19.8,19.8,79581.0,18.9079,18.9175,18.8984,18.8984,79581.0
2024-06-26 13:35:00,19.8,19.82,19.79,19.82,82597.0,18.8984,18.9175,18.8888,18.9175,82597.0
2024-06-26 13:40:00,19.82,19.82,19.81,19.82,35601.0,18.9175,18.9175,18.9079,18.9175,35601.0
2024-06-26 13:45:00,19.82,19.82,19.8,19.82,148570.0,18.9175,18.9175,18.8984,18.9175,148570.0
2024-06-26 13:50:00,19.82,19.82,19.8,19.8,71163.0,18.9175,18.9175,18.8984,18.8984,71163.0
2024-06-26 13:55:00,19.8,19.81,19.79,19.8,75317.0,18.8984,18.9079,18.8888,18.8984,75317.0
2024-06-26 14:00:00,19.8,19.81,19.79,19.8,66246.0,18.8984,18.9079,18.8888,18.8984,66246.0
2024-06-26 14:05:00,19.8,19.81,19.79,19.8,71644.0,18.8984,18.9079,18.8888,18.8984,71644.0
2024-06-26 14:10:00,19.8,19.8,19.79,19.79,115991.0,18.8984,18.8984,18.8888,18.8888,115991.0
2024-06-26 14:15:00,19.8,19.8,19.77,19.78,198636.0,18.8984,18.8984,18.8697,18.8793,198636.0
2024-06-26 14:20:00,19.78,19.78,19.75,19.76,163594.0,18.8793,18.8793,18.8506,18.8602,163594.0
2024-06-26 14:25:00,19.76,19.76,19.75,19.76,88879.0,18.8602,18.8602,18.8506,18.8602,88879.0
2024-06-26 14:30:00,19.75,19.76,19.73,19.75,110380.0,18.8506,18.8602,18.8315,18.8506,110380.0
2024-06-26 14:35:00,19.75,19.75,19.71,19.72,198849.0,18.8506,18.8506,18.8125,18.822,198849.0
2024-06-26 14:40:00,19.72,19.74,19.71,19.74,84115.0,18.822,18.8411,18.8125,18.8411,84115.0
2024-06-26 14:45:00,19.73,19.76,19.73,19.74,136428.0,18.8315,18.8602,18.8315,18.8411,136428.0
2024-06-26 14:50:00,19.74,19.75,19.73,19.75,94309.0,18.8411,18.8506,18.8315,18.8506,94309.0
2024-06-26 14:55:00,19.75,19.76,19.74,19.76,88204.0,18.8506,18.8602,18.8411,18.8602,88204.0
2024-06-26 15:00:00,19.76,19.76,19.74,19.75,167977.0,18.8602,18.8602,18.8411,18.8506,167977.0
2024-06-26 15:05:00,19.74,19.75,19.74,19.74,41932.0,18.8411,18.8506,18.8411,18.8411,41932.0
2024-06-26 15:10:00,19.74,19.75,19.73,19.74,54462.0,18.8411,18.8506,18.8315,18.8411,54462.0
2024-06-26 15:15:00,19.74,19.75,19.73,19.74,55021.0,18.8411,18.8506,18.8315,18.8411,55021.0
2024-06-26 15:20:00,19.74,19.75,19.73,19.75,161226.0,18.8411,18.8506,18.8315,18.8506,161226.0
2024-06-26 15:25:00,19.75,19.76,19.73,19.73,169482.0,18.8506,18.8602,18.8315,18.8315,169482.0
2024-06-26 15:30:00,19.73,19.75,19.73,19.75,102067.0,18.8315,18.8506,18.8315,18.8506,102067.0
2024-06-26 15:35:00,19.75,19.76,19.74,19.76,182581.0,18.8506,18.8602,18.8411,18.8602,182581.0
2024-06-26 15:40:00,19.76,19.76,19.74,19.75,179572.0,18.8602,18.8602,18.8411,18.8506,179572.0
2024-06-26 15:45:00,19.75,19.75,19.72,19.72,176229.0,18.8506,18.8506,18.822,18.822,176229.0
2024-06-26 15:50:00,19.72,19.75,19.72,19.75,550774.0,18.822,18.8506,18.822,18.8506,550774.0
2024-06-26 15:55:00,19.75,19.76,19.71,19.74,1271258.0,18.8506,18.8602,18.8125,18.8411,1271258.0
2024-06-27 09:30:00,19.8,19.86,19.77,19.79,180643.0,18.8984,18.9556,18.8697,18.8888,180643.0
2024-06-27 09:35:00,19.79,19.87,19.76,19.85,140296.0,18.8888,18.9652,18.8602,18.9461,140296.0
2024-06-27 09:40:00,19.84,19.88,19.83,19.88,75706.0,18.9365,18.9747,18.927,18.9747,75706.0
2024-06-27 09:45:00,19.88,19.88,19.85,19.88,74871.0,18.9747,18.9747,18.9461,18.9747,74871.0
2024-06-27 09:50:00,19.88,19.89,19.83,19.84,78358.0,18.9747,18.9843,18.927,18.9365,78358.0
2024-06-27 09:55:00,19.84,19.85,19.82,19.84,74462.0,18.9365,18.9461,18.9175,18.9365,74462.0
2024-06-27 10:00:00,19.84,19.85,19.82,19.83,80571.0,18.9365,18.9461,18.9175,18.927,80571.0
2024-06-27 10:05:00,19.82,19.83,19.8,19.83,185613.0,18.9175,18.927,18.8984,18.927,185613.0
2024-06-27 10:10:00,19.83,19.83,19.8,19.8,129157.0,18.927,18.927,18.8984,18.8984,129157.0
2024-06-27 10:15:00,19.8,19.81,19.78,19.78,47430.0,18.8984,18.9079,18.8793,18.8793,47430.0
2024-06-27 10:20:00,19.79,19.79,19.77,19.77,102608.0,18.8888,18.8888,18.8697,18.8697,102608.0
2024-06-27 10:25:00,19.77,19.78,19.75,19.77,97306.0,18.8697,18.8793,18.8506,18.8697,97306.0
2024-06-27 10:30:00,19.76,19.78,19.75,19.77,153754.0,18.8602,18.8793,18.8506,18.8697,153754.0
2024-06-27 10:35:00,19.77,19.79,19.76,19.78,110732.0,18.8697,18.8888,18.8602,18.8793,110732.0
2024-06-27 10:40:00,19.78,19.78,19.76,19.78,111694.0,18.8793,18.8793,18.8602,18.8793,111694.0
2024-06-27 10:45:00,19.78,19.79,19.77,19.78,114788.0,18.8793,18.8888,18.8697,18.8793,114788.0
2024-06-27 10:50:00,19.78,19.78,19.75,19.76,73175.0,18.8793,18.8793,18.8506,18.8602,73175.0
2024-06-27 10:55:00,19.75,19.75,19.72,19.73,92211.0,18.8506,18.8506,18.822,18.8315,92211.0
2024-06-27 11:00:00,19.72,19.73,19.7,19.71,66005.0,18.822,18.8315,18.8029,18.8125,66005.0
2024-06-27 11:05:00,19.71,19.73,19.71,19.73,27609.0,18.8125,18.8315,18.8125,18.8315,27609.0
2024-06-27 11:10:00,19.73,19.74,19.72,19.73,93333.0,18.8315,18.8411,18.822,18.8315,93333.0
2024-06-27 11:15:00,19.74,19.74,19.72,19.73,52902.0,18.8411,18.8411,18.822,18.8315,52902.0
2024-06-27 11:20:00,19.74,19.75,19.71,19.73,259345.0,18.8411,18.8506,18.8125,18.8315,259345.0
2024-06-27 11:25:00,19.73,19.76,19.72,19.75,56125.0,18.8315,18.8602,18.822,18.8506,56125.0
2024-06-27 11:30:00,19.75,19.77,19.75,19.75,66661.0,18.8506,18.8697,18.8506,18.8506,66661.0
2024-06-27 11:35:00,19.76,19.77,19.75,19.77,33011.0,18.8602,18.8697,18.8506,18.8697,33011.0
2024-06-27 11:40:00,19.76,19.77,19.74,19.75,61683.0,18.8602,18.8697,18.8411,18.8506,61683.0
2024-06-27 11:45:00,19.75,19.76,19.74,19.76,56021.0,18.8506,18.8602,18.8411,18.8602,56021.0
2024-06-27 11:50:00,19.76,19.77,19.74,19.77,131459.0,18.8602,18.8697,18.8411,18.8697,131459.0
2024-06-27 11:55:00,19.77,19.77,19.75,19.77,84601.0,18.8697,18.8697,18.8506,18.8697,84601.0
2024-06-27 12:00:00,19.76,19.76,19.74,19.75,72818.0,18.8602,18.8602,18.8411,18.8506,72818.0
2024-06-27 12:05:00,19.75,19.75,19.72,19.73,112193.0,18.8506,18.8506,18.822,18.8315,112193.0
2024-06-27 12:10:00,19.73,19.73,19.72,19.73,35075.0,18.8315,18.8315,18.822,18.8315,35075.0
2024-06-27 12:15:00,19.73,19.73,19.72,19.73,38031.0,18.8315,18.8315,18.822,18.8315,38031.0
2024-06-27 12:20:00,19.73,19.74,19.72,19.74,72344.0,18.8315,18.8411,18.822,18.8411,72344.0
2024-06-27 12:25:00,19.73,19.74,19.72,19.72,47195.0,18.8315,18.8411,18.822,18.822,47195.0
2024-06-27 12:30:00,19.72,19.72,19.71,19.71,33208.0,18.822,18.822,18.8125,18.8125,33208.0
2024-06-27 12:35:00,19.71,19.72,19.65,19.65,343667.0,18.8125,18.822,18.7552,18.7552,343667.0
2024-06-27 12:40:00,19.66,19.67,19.65,19.67,79390.0,18.7647,18.7743,18.7552,18.7743,79390.0
2024-06-27 12:45:00,19.67,19.69,19.66,19.69,81576.0,18.7743,18.7934,18.7647,18.7934,81576.0
2024-06-27 12:50:00,19.69,19.7,19.68,19.7,99714.0,18.7934,18.8029,18.7838,18.8029,99714.0
2024-06-27 12:55:00,19.7,19.7,19.69,19.69,54045.0,18.8029,18.8029,18.7934,18.7934,54045.0
2024-06-27 13:00:00,19.7,19.7,19.68,19.68,50966.0,18.8029,18.8029,18.7838,18.7838,50966.0
2024-06-27 13:05:00,19.69,19.71,19.68,19.71,52185.0,18.7934,18.8125,18.7838,18.8125,52185.0
2024-06-27 13:10:00,19.7,19.71,19.7,19.71,14814.0,18.8029,18.8125,18.8029,18.8125,14814.0
2024-06-27 13:15:00,19.71,19.71,19.69,19.7,58958.0,18.8125,18.8125,18.7934,18.8029,58958.0
2024-06-27 13:20:00,19.7,19.71,19.69,19.7,101574.0,18.8029,18.8125,18.7934,18.8029,101574.0
2024-06-27 13:25:00,19.7,19.71,19.69,19.71,29783.0,18.8029,18.8125,18.7934,18.8125,29783.0
2024-06-27 13:30:00,19.71,19.71,19.69,19.69,46863.0,18.8125,18.8125,18.7934,18.7934,46863.0
2024-06-27 13:35:00,19.7,19.7,19.69,19.7,64946.0,18.8029,18.8029,18.7934,18.8029,64946.0
2024-06-27 13:40:00,19.7,19.7,19.67,19.67,69794.0,18.8029,18.8029,18.7743,18.7743,69794.0
2024-06-27 13:45:00,19.68,19.68,19.66,19.67,44942.0,18.7838,18.7838,18.7647,18.7743,44942.0
2024-06-27 13:50:00,19.66,19.67,19.66,19.67,22474.0,18.7647,18.7743,18.7647,18.7743,22474.0
2024-06-27 13:55:00,19.67,19.67,19.66,19.66,53135.0,18.7743,18.7743,18.7647,18.7647,53135.0
2024-06-27 14:00:00,19.66,19.67,19.64,19.64,63735.0,18.7647,18.7743,18.7456,18.7456,63735.0
2024-06-27 14:05:00,19.64,19.65,19.64,19.64,27092.0,18.7456,18.7552,18.7456,18.7456,27092.0
2024-06-27 14:10:00,19.64,19.65,19.63,19.63,158494.0,18.7456,18.7552,18.7361,18.7361,158494.0
2024-06-27 14:15:00,19.64,19.64,19.63,19.63,87332.0,18.7456,18.7456,18.7361,18.7361,87332.0
2024-06-27 14:20:00,19.64,19.64,19.62,19.64,111284.0,18.7456,18.7456,18.7266,18.7456,111284.0
2024-06-27 14:25:00,19.64,19.65,19.63,19.64,65229.0,18.7456,18.7552,18.7361,18.7456,65229.0
2024-06-27 14:30:00,19.64,19.65,19.63,19.64,54438.0,18.7456,18.7552,18.7361,18.7456,54438.0
2024-06-27 14:35:00,19.64,19.64,19.63,19.63,34084.0,18.7456,18.7456,18.7361,18.7361,34084.0
2024-06-27 14:40:00,19.64,19.64,19.63,19.64,33279.0,18.7456,18.7456,18.7361,18.7456,33279.0
2024-06-27 14:45:00,19.63,19.66,19.63,19.66,91491.0,18.7361,18.7647,18.7361,18.7647,91491.0
2024-06-27 14:50:00,19.66,19.67,19.65,19.67,76701.0,18.7647,18.7743,18.7552,18.7743,76701.0
2024-06-27 14:55:00,19.66,19.67,19.65,19.66,63489.0,18.7647,18.7743,18.7552,18.7647,63489.0
2024-06-27 15:00:00,19.65,19.66,19.65,19.65,31588.0,18.7552,18.7647,18.7552,18.7552,31588.0
2024-06-27 15:05:00,19.65,19.66,19.64,19.64,51655.0,18.7552,18.7647,18.7456,18.7456,51655.0
2024-06-27 15:10:00,19.64,19.65,19.64,19.64,95173.0,18.7456,18.7552,18.7456,18.7456,95173.0
2024-06-27 15:15:00,19.65,19.65,19.63,19.64,121996.0,18.7552,18.7552,18.7361,18.7456,121996.0
2024-06-27 15:20:00,19.63,19.66,19.63,19.66,71559.0,18.7361,18.7647,18.7361,18.7647,71559.0
2024-06-27 15:25:00,19.66,19.67,19.65,19.67,60928.0,18.7647,18.7743,18.7552,18.7743,60928.0
2024-06-27 15:30:00,19.67,19.67,19.65,19.67,178384.0,18.7743,18.7743,18.7552,18.7743,178384.0
2024-06-27 15:35:00,19.67,19.68,19.66,19.67,116269.0,18.7743,18.7838,18.7647,18.7743,116269.0
2024-06-27 15:40:00,19.68,19.68,19.67,19.67,70296.0,18.7838,18.7838,18.7743,18.7743,70296.0
2024-06-27 15:45:00,19.68,19.69,19.67,19.67,376129.0,18.7838,18.7934,18.7743,18.7743,376129.0
2024-06-27 15:50:00,19.68,19.7,19.67,19.69,240544.0,18.7838,18.8029,18.7743,18.7934,240544.0
2024-06-27 15:55:00,19.69,19.76,19.69,19.76,866170.0,18.7934,18.8602,18.7934,18.8602,866170.0
2024-06-28 09:30:00,19.86,19.88,19.81,19.88,201568.0,18.9556,18.9747,18.9079,18.9747,201568.0
2024-06-28 09:35:00,19.88,19.92,19.87,19.88,55420.0,18.9747,19.0129,18.9652,18.9747,55420.0
2024-06-28 09:40:00,19.88,19.89,19.84,19.86,41785.0,18.9747,18.9843,18.9365,18.9556,41785.0
2024-06-28 09:45:00,19.86,19.87,19.8,19.82,37014.0,18.9556,18.9652,18.8984,18.9175,37014.0
2024-06-28 09:50:00,19.82,19.83,19.8,19.82,63033.0,18.9175,18.927,18.8984,18.9175,63033.0
2024-06-28 09:55:00,19.81,19.83,19.77,19.78,56277.0,18.9079,18.927,18.8697,18.8793,56277.0
2024-06-28 10:00:00,19.78,19.8,19.77,19.79,37846.0,18.8793,18.8984,18.8697,18.8888,37846.0
2024-06-28 10:05:00,19.79,19.79,19.76,19.79,130650.0,18.8888,18.8888,18.8602,18.8888,130650.0
2024-06-28 10:10:00,19.79,19.8,19.77,19.77,46834.0,18.8888,18.8984,18.8697,18.8697,46834.0
2024-06-28 10:15:00,19.77,19.78,19.74,19.75,66601.0,18.8697,18.8793,18.8411,18.8506,66601.0
2024-06-28 10:20:00,19.75,19.78,19.74,19.77,44497.0,18.8506,18.8793,18.8411,18.8697,44497.0
2024-06-28 10:25:00,19.77,19.8,19.76,19.79,46977.0,18.8697,18.8984,18.8602,18.8888,46977.0
2024-06-28 10:30:00,19.79,19.8,19.78,19.79,44704.0,18.8888,18.8984,18.8793,18.8888,44704.0
2024-06-28 10:35:00,19.78,19.8,19.78,19.8,25297.0,18.8793,18.8984,18.8793,18.8984,25297.0
2024-06-28 10:40:00,19.8,19.8,19.78,19.8,63598.0,18.8984,18.8984,18.8793,18.8984,63598.0
2024-06-28 10:45:00,19.8,19.82,19.79,19.81,66305.0,18.8984,18.9175,18.8888,18.9079,66305.0
2024-06-28 10:50:00,19.82,19.82,19.8,19.82,38473.0,18.9175,18.9175,18.8984,18.9175,38473.0
2024-06-28 10:55:00,19.82,19.82,19.8,19.8,36918.0,18.9175,18.9175,18.8984,18.8984,36918.0
2024-06-28 11:00:00,19.8,19.81,19.79,19.79,93951.0,18.8984,18.9079,18.8888,18.8888,93951.0
2024-06-28 11:05:00,19.79,19.8,19.78,19.8,99760.0,18.8888,18.8984,18.8793,18.8984,99760.0
2024-06-28 11:10:00,19.8,19.81,19.79,19.8,82460.0,18.8984,18.9079,18.8888,18.8984,82460.0
2024-06-28 11:15:00,19.8,19.8,19.79,19.79,9108.0,18.8984,18.8984,18.8888,18.8888,9108.0
2024-06-28 11:20:00,19.8,19.8,19.79,19.8,51624.0,18.8984,18.8984,18.8888,18.8984,51624.0
2024-06-28 11:25:00,19.8,19.8,19.79,19.8,19737.0,18.8984,18.8984,18.8888,18.8984,19737.0
2024-06-28 11:30:00,19.8,19.8,19.78,19.79,44500.0,18.8984,18.8984,18.8793,18.8888,44500.0
2024-06-28 11:35:00,19.79,19.8,19.78,19.8,183751.0,18.8888,18.8984,18.8793,18.8984,183751.0
2024-06-28 11:40:00,19.8,19.8,19.79,19.8,43904.0,18.8984,18.8984,18.8888,18.8984,43904.0
2024-06-28 11:45:00,19.8,19.8,19.79,19.8,22620.0,18.8984,18.8984,18.8888,18.8984,22620.0
2024-06-28 11:50:00,19.8,19.8,19.79,19.8,41406.0,18.8984,18.8984,18.8888,18.8984,41406.0
2024-06-28 11:55:00,19.8,19.83,19.79,19.82,142630.0,18.8984,18.927,18.8888,18.9175,142630.0
2024-06-28 12:00:00,19.82,19.84,19.82,19.84,53847.0,18.9175,18.9365,18.9175,18.9365,53847.0
2024-06-28 12:05:00,19.84,19.85,19.83,19.85,135530.0,18.9365,18.9461,18.927,18.9461,135530.0
2024-06-28 12:10:00,19.85,19.87,19.83,19.87,59412.0,18.9461,18.9652,18.927,18.9652,59412.0
2024-06-28 12:15:00,19.87,19.88,19.86,19.88,27257.0,18.9652,18.9747,18.9556,18.9747,27257.0
2024-06-28 12:20:00,19.88,19.88,19.86,19.88,49808.0,18.9747,18.9747,18.9556,18.9747,49808.0
2024-06-28 12:25:00,19.88,19.89,19.87,19.88,60138.0,18.9747,18.9843,18.9652,18.9747,60138.0
2024-06-28 12:30:00,19.88,19.89,19.87,19.88,50658.0,18.9747,18.9843,18.9652,18.9747,50658.0
2024-06-28 12:35:00,19.88,19.88,19.86,19.88,56991.0,18.9747,18.9747,18.9556,18.9747,56991.0
2024-06-28 12:40:00,19.88,19.88,19.86,19.88,32241.0,18.9747,18.9747,18.9556,18.9747,32241.0
2024-06-28 12:45:00,19.88,19.89,19.87,19.88,79411.0,18.9747,18.9843,18.9652,18.9747,79411.0
2024-06-28 12:50:00,19.88,19.89,19.88,19.88,14898.0,18.9747,18.9843,18.9747,18.9747,14898.0
2024-06-28 12:55:00,19.89,19.89,19.88,19.89,19886.0,18.9843,18.9843,18.9747,18.9843,19886.0
2024-06-28 13:00:00,19.88,19.88,19.87,19.88,47508.0,18.9747,18.9747,18.9652,18.9747,47508.0
2024-06-28 13:05:00,19.87,19.88,19.86,19.87,45685.0,18.9652,18.9747,18.9556,18.9652,45685.0
2024-06-28 13:10:00,19.87,19.87,19.85,19.85,42503.0,18.9652,18.9652,18.9461,18.9461,42503.0
2024-06-28 13:15:00,19.86,19.87,19.85,19.86,40403.0,18.9556,18.9652,18.9461,18.9556,40403.0
2024-06-28 13:20:00,19.86,19.87,19.84,19.84,63392.0,18.9556,18.9652,18.9365,18.9365,63392.0
2024-06-28 13:25:00,19.84,19.85,19.81,19.82,39935.0,18.9365,18.9461,18.9079,18.9175,39935.0
2024-06-28 13:30:00,19.82,19.82,19.79,19.8,215829.0,18.9175,18.9175,18.8888,18.8984,215829.0
2024-06-28 13:35:00,19.8,19.81,19.79,19.8,75923.0,18.8984,18.9079,18.8888,18.8984,75923.0
2024-06-28 13:40:00,19.8,19.81,19.76,19.77,104906.0,18.8984,18.9079,18.8602,18.8697,104906.0
2024-06-28 13:45:00,19.77,19.78,19.76,19.77,57050.0,18.8697,18.8793,18.8602,18.8697,57050.0
2024-06-28 13:50:00,19.77,19.77,19.76,19.77,56716.0,18.8697,18.8697,18.8602,18.8697,56716.0
2024-06-28 13:55:00,19.77,19.77,19.76,19.76,20807.0,18.8697,18.8697,18.8602,18.8602,20807.0
2024-06-28 14:00:00,19.77,19.78,19.74,19.78,568424.0,18.8697,18.8793,18.8411,18.8793,568424.0
2024-06-28 14:05:00,19.78,19.78,19.76,19.77,28327.0,18.8793,18.8793,18.8602,18.8697,28327.0
2024-06-28 14:10:00,19.77,19.77,19.76,19.77,19506.0,18.8697,18.8697,18.8602,18.8697,19506.0
2024-06-28 14:15:00,19.77,19.77,19.76,19.77,28879.0,18.8697,18.8697,18.8602,18.8697,28879.0
2024-06-28 14:20:00,19.77,19.77,19.74,19.74,56134.0,18.8697,18.8697,18.8411,18.8411,56134.0
2024-06-28 14:25:00,19.74,19.76,19.74,19.74,64281.0,18.8411,18.8602,18.8411,18.8411,64281.0
2024-06-28 14:30:00,19.74,19.76,19.74,19.75,89002.0,18.8411,18.8602,18.8411,18.8506,89002.0
2024-06-28 14:35:00,19.75,19.76,19.74,19.76,94915.0,18.8506,18.8602,18.8411,18.8602,94915.0
2024-06-28 14:40:00,19.76,19.77,19.75,19.76,44175.0,18.8602,18.8697,18.8506,18.8602,44175.0
2024-06-28 14:45:00,19.77,19.77,19.75,19.76,67075.0,18.8697,18.8697,18.8506,18.8602,67075.0
2024-06-28 14:50:00,19.76,19.76,19.75,19.76,13213.0,18.8602,18.8602,18.8506,18.8602,13213.0
2024-06-28 14:55:00,19.76,19.77,19.75,19.76,146099.0,18.8602,18.8697,18.8506,18.8602,146099.0
2024-06-28 15:00:00,19.76,19.76,19.75,19.76,32134.0,18.8602,18.8602,18.8506,18.8602,32134.0
2024-06-28 15:05:00,19.76,19.76,19.74,19.76,65130.0,18.8602,18.8602,18.8411,18.8602,65130.0
2024-06-28 15:10:00,19.76,19.76,19.75,19.75,26093.0,18.8602,18.8602,18.8506,18.8506,26093.0
2024-06-28 15:15:00,19.76,19.79,19.75,19.79,102528.0,18.8602,18.8888,18.8506,18.8888,102528.0
2024-06-28 15:20:00,19.79,19.82,19.78,19.82,89019.0,18.8888,18.9175,18.8793,18.9175,89019.0
2024-06-28 15:25:00,19.82,19.82,19.8,19.81,60046.0,18.9175,18.9175,18.8984,18.9079,60046.0
2024-06-28 15:30:00,19.82,19.82,19.79,19.81,121294.0,18.9175,18.9175,18.8888,18.9079,121294.0
2024-06-28 15:35:00,19.82,19.84,19.81,19.84,142820.0,18.9175,18.9365,18.9079,18.9365,142820.0
2024-06-28 15:40:00,19.84,19.86,19.82,19.85,221669.0,18.9365,18.9556,18.9175,18.9461,221669.0
2024-06-28 15:45:00,19.85,19.88,19.84,19.87,423317.0,18.9461,18.9747,18.9365,18.9652,423317.0
2024-06-28 15:50:00,19.87,19.89,19.82,19.89,776328.0,18.9652,18.9843,18.9175,18.9843,776328.0
2024-06-28 15:55:00,19.89,19.9,19.86,19.88,1776174.0,18.9843,18.9938,18.9556,18.9747,1776174.0
2024-07-01 09:30:00,19.98,19.98,19.91,19.95,171462.0,19.0702,19.0702,19.0034,19.0415,171462.0
2024-07-01 09:35:00,19.95,19.95,19.88,19.93,103559.0,19.0415,19.0415,18.9747,19.0224,103559.0
2024-07-01 09:40:00,19.93,19.96,19.92,19.96,72248.0,19.0224,19.0511,19.0129,19.0511,72248.0
2024-07-01 09:45:00,19.96,20.01,19.93,20.0,199138.0,19.0511,19.0988,19.0224,19.0893,199138.0
2024-07-01 09:50:00,20.0,20.01,19.96,19.96,122047.0,19.0893,19.0988,19.0511,19.0511,122047.0
2024-07-01 09:55:00,19.97,19.98,19.94,19.95,65109.0,19.0606,19.0702,19.032,19.0415,65109.0
2024-07-01 10:00:00,19.96,19.97,19.93,19.94,73007.0,19.0511,19.0606,19.0224,19.032,73007.0
2024-07-01 10:05:00,19.94,19.95,19.89,19.89,91454.0,19.032,19.0415,18.9843,18.9843,91454.0
2024-07-01 10:10:00,19.89,19.9,19.85,19.87,109874.0,18.9843,18.9938,18.9461,18.9652,109874.0
2024-07-01 10:15:00,19.87,19.87,19.8,19.8,94006.0,18.9652,18.9652,18.8984,18.8984,94006.0
2024-07-01 10:20:00,19.8,19.81,19.77,19.8,127823.0,18.8984,18.9079,18.8697,18.8984,127823.0
2024-07-01 10:25:00,19.8,19.81,19.78,19.8,96829.0,18.8984,18.9079,18.8793,18.8984,96829.0
2024-07-01 10:30:00,19.79,19.8,19.75,19.75,201630.0,18.8888,18.8984,18.8506,18.8506,201630.0
2024-07-01 10:35:00,19.75,19.76,19.72,19.73,144541.0,18.8506,18.8602,18.822,18.8315,144541.0
2024-07-01 10:40:00,19.73,19.74,19.71,19.71,81652.0,18.8315,18.8411,18.8125,18.8125,81652.0
2024-07-01 10:45:00,19.72,19.73,19.68,19.7,115324.0,18.822,18.8315,18.7838,18.8029,115324.0
2024-07-01 10:50:00,19.69,19.73,19.69,19.71,158794.0,18.7934,18.8315,18.7934,18.8125,158794.0
2024-07-01 10:55:00,19.71,19.74,19.71,19.72,131123.0,18.8125,18.8411,18.8125,18.822,131123.0
2024-07-01 11:00:00,19.72,19.73,19.69,19.7,69363.0,18.822,18.8315,18.7934,18.8029,69363.0
2024-07-01 11:05:00,19.7,19.75,19.69,19.75,74625.0,18.8029,18.8506,18.7934,18.8506,74625.0
2024-07-01 11:10:00,19.75,19.75,19.71,19.71,107501.0,18.8506,18.8506,18.8125,18.8125,107501.0
2024-07-01 11:15:00,19.71,19.72,19.69,19.69,66472.0,18.8125,18.822,18.7934,18.7934,66472.0
2024-07-01 11:20:00,19.69,19.7,19.69,19.7,57174.0,18.7934,18.8029,18.7934,18.8029,57174.0
2024-07-01 11:25:00,19.7,19.71,19.68,19.7,122035.0,18.8029,18.8125,18.7838,18.8029,122035.0
2024-07-01 11:30:00,19.7,19.74,19.69,19.73,70128.0,18.8029,18.8411,18.7934,18.8315,70128.0
2024-07-01 11:35:00,19.72,19.72,19.7,19.71,105683.0,18.822,18.822,18.8029,18.8125,105683.0
2024-07-01 11:40:00,19.72,19.73,19.71,19.71,60937.0,18.822,18.8315,18.8125,18.8125,60937.0
2024-07-01 11:45:00,19.71,19.73,19.71,19.73,46284.0,18.8125,18.8315,18.8125,18.8315,46284.0
2024-07-01 11:50:00,19.72,19.74,19.72,19.74,35449.0,18.822,18.8411,18.822,18.8411,35449.0
2024-07-01 11:55:00,19.73,19.74,19.72,19.73,75335.0,18.8315,18.8411,18.822,18.8315,75335.0
2024-07-01 12:00:00,19.73,19.74,19.7,19.71,67038.0,18.8315,18.8411,18.8029,18.8125,67038.0
2024-07-01 12:05:00,19.71,19.73,19.7,19.73,39769.0,18.8125,18.8315,18.8029,18.8315,39769.0
2024-07-01 12:10:00,19.73,19.73,19.71,19.71,41149.0,18.8315,18.8315,18.8125,18.8125,41149.0
2024-07-01 12:15:00,19.71,19.73,19.71,19.73,37900.0,18.8125,18.8315,18.8125,18.8315,37900.0
2024-07-01 12:20:00,19.73,19.74,19.72,19.73,24422.0,18.8315,18.8411,18.822,18.8315,24422.0
2024-07-01 12:25:00,19.73,19.74,19.73,19.73,25600.0,18.8315,18.8411,18.8315,18.8315,25600.0
2024-07-01 12:30:00,19.73,19.75,19.73,19.74,48353.0,18.8315,18.8506,18.8315,18.8411,48353.0
2024-07-01 12:35:00,19.75,19.75,19.73,19.75,115561.0,18.8506,18.8506,18.8315,18.8506,115561.0
2024-07-01 12:40:00,19.74,19.75,19.73,19.73,43110.0,18.8411,18.8506,18.8315,18.8315,43110.0
2024-07-01 12:45:00,19.74,19.74,19.73,19.73,31891.0,18.8411,18.8411,18.8315,18.8315,31891.0
2024-07-01 12:50:00,19.73,19.74,19.71,19.72,61872.0,18.8315,18.8411,18.8125,18.822,61872.0
2024-07-01 12:55:00,19.71,19.73,19.71,19.72,49531.0,18.8125,18.8315,18.8125,18.822,49531.0
2024-07-01 13:00:00,19.72,19.74,19.72,19.74,30084.0,18.822,18.8411,18.822,18.8411,30084.0
2024-07-01 13:05:00,19.74,19.76,19.73,19.76,36715.0,18.8411,18.8602,18.8315,18.8602,36715.0
2024-07-01 13:10:00,19.76,19.76,19.75,19.75,31591.0,18.8602,18.8602,18.8506,18.8506,31591.0
2024-07-01 13:15:00,19.76,19.76,19.75,19.76,22690.0,18.8602,18.8602,18.8506,18.8602,22690.0
2024-07-01 13:20:00,19.76,19.77,19.75,19.77,52308.0,18.8602,18.8697,18.8506,18.8697,52308.0
2024-07-01 13:25:00,19.77,19.78,19.76,19.77,52802.0,18.8697,18.8793,18.8602,18.8697,52802.0
2024-07-01 13:30:00,19.76,19.77,19.75,19.77,38664.0,18.8602,18.8697,18.8506,18.8697,38664.0
2024-07-01 13:35:00,19.77,19.78,19.76,19.76,56596.0,18.8697,18.8793,18.8602,18.8602,56596.0
2024-07-01 13:40:00,19.77,19.77,19.76,19.77,33228.0,18.8697,18.8697,18.8602,18.8697,33228.0
2024-07-01 13:45:00,19.77,19.78,19.76,19.78,48999.0,18.8697,18.8793,18.8602,18.8793,48999.0
2024-07-01 13:50:00,19.77,19.78,19.76,19.76,97734.0,18.8697,18.8793,18.8602,18.8602,97734.0
2024-07-01 13:55:00,19.76,19.77,19.74,19.74,39585.0,18.8602,18.8697,18.8411,18.8411,39585.0
2024-07-01 14:00:00,19.75,19.75,19.72,19.72,132088.0,18.8506,18.8506,18.822,18.822,132088.0
2024-07-01 14:05:00,19.73,19.74,19.72,19.72,86231.0,18.8315,18.8411,18.822,18.822,86231.0
2024-07-01 14:10:00,19.73,19.74,19.72,19.73,85022.0,18.8315,18.8411,18.822,18.8315,85022.0
2024-07-01 14:15:00,19.73,19.73,19.72,19.72,61097.0,18.8315,18.8315,18.822,18.822,61097.0
2024-07-01 14:20:00,19.72,19.73,19.71,19.71,35330.0,18.822,18.8315,18.8125,18.8125,35330.0
2024-07-01 14:25:00,19.71,19.72,19.69,19.7,95432.0,18.8125,18.822,18.7934,18.8029,95432.0
2024-07-01 14:30:00,19.69,19.71,19.69,19.7,70528.0,18.7934,18.8125,18.7934,18.8029,70528.0
2024-07-01 14:35:00,19.7,19.7,19.68,19.69,53598.0,18.8029,18.8029,18.7838,18.7934,53598.0
2024-07-01 14:40:00,19.68,19.7,19.68,19.7,50168.0,18.7838,18.8029,18.7838,18.8029,50168.0
2024-07-01 14:45:00,19.7,19.72,19.69,19.7,77948.0,18.8029,18.822,18.7934,18.8029,77948.0
2024-07-01 14:50:00,19.69,19.7,19.69,19.7,46093.0,18.7934,18.8029,18.7934,18.8029,46093.0
2024-07-01 14:55:00,19.7,19.7,19.68,19.69,62749.0,18.8029,18.8029,18.7838,18.7934,62749.0
2024-07-01 15:00:00,19.69,19.72,19.68,19.72,66874.0,18.7934,18.822,18.7838,18.822,66874.0
2024-07-01 15:05:00,19.71,19.73,19.71,19.73,52081.0,18.8125,18.8315,18.8125,18.8315,52081.0
2024-07-01 15:10:00,19.73,19.73,19.71,19.71,55079.0,18.8315,18.8315,18.8125,18.8125,55079.0
2024-07-01 15:15:00,19.71,19.72,19.71,19.72,56901.0,18.8125,18.822,18.8125,18.822,56901.0
2024-07-01 15:20:00,19.72,19.74,19.71,19.73,65146.0,18.822,18.8411,18.8125,18.8315,65146.0
2024-07-01 15:25:00,19.73,19.74,19.72,19.73,70017.0,18.8315,18.8411,18.822,18.8315,70017.0
2024-07-01 15:30:00,19.73,19.75,19.72,19.74,106197.0,18.8315,18.8506,18.822,18.8411,106197.0
2024-07-01 15:35:00,19.75,19.75,19.72,19.73,144055.0,18.8506,18.8506,18.822,18.8315,144055.0
2024-07-01 15:40:00,19.73,19.74,19.73,19.73,60061.0,18.8315,18.8411,18.8315,18.8315,60061.0
2024-07-01 15:45:00,19.74,19.75,19.73,19.75,158593.0,18.8411,18.8506,18.8315,18.8506,158593.0
2024-07-01 15:50:00,19.75,19.78,19.74,19.78,332340.0,18.8506,18.8793,18.8411,18.8793,332340.0
2024-07-01 15:55:00,19.78,19.79,19.75,19.79,816801.0,18.8793,18.8888,18.8506,18.8888,816801.0
2024-07-02 09:30:00,19.91,19.91,19.79,19.82,191863.0,19.0034,19.0034,18.8888,18.9175,191863.0
2024-07-02 09:35:00,19.83,19.84,19.79,19.8,84065.0,18.927,18.9365,18.8888,18.8984,84065.0
2024-07-02 09:40:00,19.8,19.85,19.77,19.78,56363.0,18.8984,18.9461,18.8697,18.8793,56363.0
2024-07-02 09:45:00,19.77,19.78,19.74,19.78,116105.0,18.8697,18.8793,18.8411,18.8793,116105.0
2024-07-02 09:50:00,19.77,19.79,19.77,19.78,75721.0,18.8697,18.8888,18.8697,18.8793,75721.0
2024-07-02 09:55:00,19.78,19.82,19.77,19.82,103712.0,18.8793,18.9175,18.8697,18.9175,103712.0
2024-07-02 10:00:00,19.82,19.82,19.77,19.78,163924.0,18.9175,18.9175,18.8697,18.8793,163924.0
2024-07-02 10:05:00,19.78,19.78,19.75,19.75,183818.0,18.8793,18.8793,18.8506,18.8506,183818.0
2024-07-02 10:10:00,19.75,19.76,19.72,19.73,139353.0,18.8506,18.8602,18.822,18.8315,139353.0
2024-07-02 10:15:00,19.73,19.74,19.72,19.73,72778.0,18.8315,18.8411,18.822,18.8315,72778.0
2024-07-02 10:20:00,19.74,19.75,19.73,19.73,93134.0,18.8411,18.8506,18.8315,18.8315,93134.0
2024-07-02 10:25:00,19.74,19.74,19.71,19.73,97983.0,18.8411,18.8411,18.8125,18.8315,97983.0
2024-07-02 10:30:00,19.73,19.75,19.72,19.75,83331.0,18.8315,18.8506,18.822,18.8506,83331.0
2024-07-02 10:35:00,19.75,19.75,19.72,19.73,249342.0,18.8506,18.8506,18.822,18.8315,249342.0
2024-07-02 10:40:00,19.73,19.73,19.68,19.69,105825.0,18.8315,18.8315,18.7838,18.7934,105825.0
2024-07-02 10:45:00,19.69,19.7,19.68,19.69,104516.0,18.7934,18.8029,18.7838,18.7934,104516.0
2024-07-02 10:50:00,19.69,19.7,19.68,19.7,108476.0,18.7934,18.8029,18.7838,18.8029,108476.0
2024-07-02 10:55:00,19.7,19.7,19.69,19.7,103382.0,18.8029,18.8029,18.7934,18.8029,103382.0
2024-07-02 11:00:00,19.7,19.71,19.68,19.7,205770.0,18.8029,18.8125,18.7838,18.8029,205770.0
2024-07-02 11:05:00,19.7,19.7,19.67,19.68,87714.0,18.8029,18.8029,18.7743,18.7838,87714.0
2024-07-02 11:10:00,19.68,19.7,19.67,19.68,167500.0,18.7838,18.8029,18.7743,18.7838,167500.0
2024-07-02 11:15:00,19.68,19.69,19.67,19.67,73132.0,18.7838,18.7934,18.7743,18.7743,73132.0
2024-07-02 11:20:00,19.68,19.68,19.66,19.67,146836.0,18.7838,18.7838,18.7647,18.7743,146836.0
2024-07-02 11:25:00,19.67,19.67,19.66,19.66,27445.0,18.7743,18.7743,18.7647,18.7647,27445.0
2024-07-02 11:30:00,19.66,19.69,19.66,19.69,95821.0,18.7647,18.7934,18.7647,18.7934,95821.0
2024-07-02 11:35:00,19.69,19.69,19.67,19.68,85606.0,18.7934,18.7934,18.7743,18.7838,85606.0
2024-07-02 11:40:00,19.68,19.68,19.66,19.68,92108.0,18.7838,18.7838,18.7647,18.7838,92108.0
2024-07-02 11:45:00,19.68,19.7,19.67,19.68,104359.0,18.7838,18.8029,18.7743,18.7838,104359.0
2024-07-02 11:50:00,19.69,19.69,19.67,19.68,72015.0,18.7934,18.7934,18.7743,18.7838,72015.0
2024-07-02 11:55:00,19.69,19.69,19.68,19.69,42855.0,18.7934,18.7934,18.7838,18.7934,42855.0
2024-07-02 12:00:00,19.69,19.69,19.67,19.69,78298.0,18.7934,18.7934,18.7743,18.7934,78298.0
2024-07-02 12:05:00,19.68,19.68,19.66,19.66,40661.0,18.7838,18.7838,18.7647,18.7647,40661.0
2024-07-02 12:10:00,19.66,19.68,19.66,19.68,71564.0,18.7647,18.7838,18.7647,18.7838,71564.0
2024-07-02 12:15:00,19.68,19.68,19.67,19.67,22881.0,18.7838,18.7838,18.7743,18.7743,22881.0
2024-07-02 12:20:00,19.68,19.68,19.65,19.68,139591.0,18.7838,18.7838,18.7552,18.7838,139591.0
2024-07-02 12:25:00,19.68,19.68,19.66,19.67,49291.0,18.7838,18.7838,18.7647,18.7743,49291.0
2024-07-02 12:30:00,19.66,19.67,19.65,19.66,63352.0,18.7647,18.7743,18.7552,18.7647,63352.0
2024-07-02 12:35:00,19.66,19.66,19.63,19.63,77468.0,18.7647,18.7647,18.7361,18.7361,77468.0
2024-07-02 12:40:00,19.63,19.64,19.62,19.64,68071.0,18.7361,18.7456,18.7266,18.7456,68071.0
2024-07-02 12:45:00,19.64,19.65,19.63,19.64,105729.0,18.7456,18.7552,18.7361,18.7456,105729.0
2024-07-02 12:50:00,19.64,19.65,19.63,19.64,125883.0,18.7456,18.7552,18.7361,18.7456,125883.0
2024-07-02 12:55:00,19.64,19.64,19.62,19.63,92454.0,18.7456,18.7456,18.7266,18.7361,92454.0
2024-07-02 13:00:00,19.63,19.63,19.6,19.61,124565.0,18.7361,18.7361,18.7075,18.717,124565.0
2024-07-02 13:05:00,19.61,19.61,19.58,19.58,69856.0,18.717,18.717,18.6884,18.6884,69856.0
2024-07-02 13:10:00,19.59,19.6,19.58,19.6,92354.0,18.6979,18.7075,18.6884,18.7075,92354.0
2024-07-02 13:15:00,19.59,19.6,19.56,19.56,149989.0,18.6979,18.7075,18.6693,18.6693,149989.0
2024-07-02 13:20:00,19.56,19.57,19.51,19.51,243118.0,18.6693,18.6788,18.6216,18.6216,243118.0
2024-07-02 13:25:00,19.51,19.53,19.5,19.52,189971.0,18.6216,18.6407,18.612,18.6311,189971.0
2024-07-02 13:30:00,19.53,19.53,19.5,19.51,103520.0,18.6407,18.6407,18.612,18.6216,103520.0
2024-07-02 13:35:00,19.52,19.52,19.48,19.48,127050.0,18.6311,18.6311,18.5929,18.5929,127050.0
2024-07-02 13:40:00,19.48,19.51,19.47,19.51,261173.0,18.5929,18.6216,18.5834,18.6216,261173.0
2024-07-02 13:45:00,19.51,19.51,19.5,19.51,40928.0,18.6216,18.6216,18.612,18.6216,40928.0
2024-07-02 13:50:00,19.51,19.56,19.5,19.56,102557.0,18.6216,18.6693,18.612,18.6693,102557.0
2024-07-02 13:55:00,19.55,19.57,19.55,19.55,77256.0,18.6597,18.6788,18.6597,18.6597,77256.0
2024-07-02 14:00:00,19.55,19.57,19.55,19.57,27868.0,18.6597,18.6788,18.6597,18.6788,27868.0
2024-07-02 14:05:00,19.57,19.59,19.55,19.59,87472.0,18.6788,18.6979,18.6597,18.6979,87472.0
2024-07-02 14:10:00,19.59,19.59,19.58,19.59,27355.0,18.6979,18.6979,18.6884,18.6979,27355.0
2024-07-02 14:15:00,19.59,19.6,19.56,19.57,145792.0,18.6979,18.7075,18.6693,18.6788,145792.0
2024-07-02 14:20:00,19.57,19.59,19.57,19.59,79657.0,18.6788,18.6979,18.6788,18.6979,79657.0
2024-07-02 14:25:00,19.59,19.59,19.56,19.56,82216.0,18.6979,18.6979,18.6693,18.6693,82216.0
2024-07-02 14:30:00,19.57,19.59,19.56,19.59,266705.0,18.6788,18.6979,18.6693,18.6979,266705.0
2024-07-02 14:35:00,19.59,19.59,19.58,19.59,37230.0,18.6979,18.6979,18.6884,18.6979,37230.0
2024-07-02 14:40:00,19.59,19.59,19.58,19.59,34762.0,18.6979,18.6979,18.6884,18.6979,34762.0
2024-07-02 14:45:00,19.59,19.59,19.57,19.59,116855.0,18.6979,18.6979,18.6788,18.6979,116855.0
2024-07-02 14:50:00,19.58,19.58,19.57,19.57,50443.0,18.6884,18.6884,18.6788,18.6788,50443.0
2024-07-02 14:55:00,19.58,19.58,19.55,19.55,68109.0,18.6884,18.6884,18.6597,18.6597,68109.0
2024-07-02 15:00:00,19.55,19.59,19.55,19.59,129456.0,18.6597,18.6979,18.6597,18.6979,129456.0
2024-07-02 15:05:00,19.59,19.61,19.58,19.6,81584.0,18.6979,18.717,18.6884,18.7075,81584.0
2024-07-02 15:10:00,19.61,19.61,19.59,19.61,98014.0,18.717,18.717,18.6979,18.717,98014.0
2024-07-02 15:15:00,19.61,19.61,19.6,19.61,41082.0,18.717,18.717,18.7075,18.717,41082.0
2024-07-02 15:20:00,19.61,19.62,19.6,19.62,120139.0,18.717,18.7266,18.7075,18.7266,120139.0
2024-07-02 15:25:00,19.62,19.63,19.61,19.63,84798.0,18.7266,18.7361,18.717,18.7361,84798.0
2024-07-02 15:30:00,19.63,19.64,19.62,19.63,192332.0,18.7361,18.7456,18.7266,18.7361,192332.0
2024-07-02 15:35:00,19.63,19.63,19.61,19.62,140464.0,18.7361,18.7361,18.717,18.7266,140464.0
2024-07-02 15:40:00,19.62,19.64,19.61,19.64,225023.0,18.7266,18.7456,18.717,18.7456,225023.0
2024-07-02 15:45:00,19.64,19.69,19.63,19.69,412507.0,18.7456,18.7934,18.7361,18.7934,412507.0
2024-07-02 15:50:00,19.69,19.72,19.68,19.72,542644.0,18.7934,18.822,18.7838,18.822,542644.0
2024-07-02 15:55:00,19.71,19.73,19.7,19.72,1157279.0,18.8125,18.8315,18.8029,18.822,1157279.0
2024-07-03 09:30:00,19.83,19.86,19.76,19.79,365617.0,18.927,18.9556,18.8602,18.8888,365617.0
2024-07-03 09:35:00,19.8,19.86,19.79,19.82,250040.0,18.8984,18.9556,18.8888,18.9175,250040.0
2024-07-03 09:40:00,19.82,19.86,19.78,19.85,49085.0,18.9175,18.9556,18.8793,18.9461,49085.0
2024-07-03 09:45:00,19.84,19.88,19.82,19.86,120450.0,18.9365,18.9747,18.9175,18.9556,120450.0
2024-07-03 09:50:00,19.87,19.9,19.86,19.89,114168.0,18.9652,18.9938,18.9556,18.9843,114168.0
2024-07-03 09:55:00,19.89,19.93,19.88,19.93,116380.0,18.9843,19.0224,18.9747,19.0224,116380.0
2024-07-03 10:00:00,19.93,19.99,19.92,19.98,234727.0,19.0224,19.0797,19.0129,19.0702,234727.0
2024-07-03 10:05:00,19.98,20.01,19.96,19.97,242872.0,19.0702,19.0988,19.0511,19.0606,242872.0
2024-07-03 10:10:00,19.96,19.99,19.95,19.98,232541.0,19.0511,19.0797,19.0415,19.0702,232541.0
2024-07-03 10:15:00,19.98,19.99,19.95,19.98,253343.0,19.0702,19.0797,19.0415,19.0702,253343.0
2024-07-03 10:20:00,19.98,19.99,19.96,19.97,137087.0,19.0702,19.0797,19.0511,19.0606,137087.0
2024-07-03 10:25:00,19.96,19.99,19.96,19.97,135992.0,19.0511,19.0797,19.0511,19.0606,135992.0
2024-07-03 10:30:00,19.98,20.05,19.97,20.04,487673.0,19.0702,19.137,19.0606,19.1274,487673.0
2024-07-03 10:35:00,20.04,20.05,20.02,20.03,208263.0,19.1274,19.137,19.1083,19.1179,208263.0
2024-07-03 10:40:00,20.03,20.03,19.99,20.03,236860.0,19.1179,19.1179,19.0797,19.1179,236860.0
2024-07-03 10:45:00,20.03,20.04,20.0,20.02,288930.0,19.1179,19.1274,19.0893,19.1083,288930.0
2024-07-03 10:50:00,20.02,20.02,19.99,19.99,312666.0,19.1083,19.1083,19.0797,19.0797,312666.0
2024-07-03 10:55:00,19.98,20.01,19.98,20.0,268756.0,19.0702,19.0988,19.0702,19.0893,268756.0
2024-07-03 11:00:00,20.0,20.06,19.99,20.03,177671.0,19.0893,19.1465,19.0797,19.1179,177671.0
2024-07-03 11:05:00,20.04,20.07,20.03,20.04,193824.0,19.1274,19.1561,19.1179,19.1274,193824.0
2024-07-03 11:10:00,20.04,20.08,20.04,20.06,297088.0,19.1274,19.1656,19.1274,19.1465,297088.0
2024-07-03 11:15:00,20.06,20.07,20.01,20.03,184827.0,19.1465,19.1561,19.0988,19.1179,184827.0
2024-07-03 11:20:00,20.04,20.06,20.01,20.02,171000.0,19.1274,19.1465,19.0988,19.1083,171000.0
2024-07-03 11:25:00,20.02,20.05,19.97,19.98,272586.0,19.1083,19.137,19.0606,19.0702,272586.0
2024-07-03 11:30:00,19.97,20.03,19.97,20.02,421389.0,19.0606,19.1179,19.0606,19.1083,421389.0
2024-07-03 11:35:00,20.01,20.03,20.01,20.03,80052.0,19.0988,19.1179,19.0988,19.1179,80052.0
2024-07-03 11:40:00,20.03,20.03,20.01,20.01,131745.0,19.1179,19.1179,19.0988,19.0988,131745.0
2024-07-03 11:45:00,20.01,20.03,20.0,20.01,122954.0,19.0988,19.1179,19.0893,19.0988,122954.0
2024-07-03 11:50:00,20.02,20.03,19.99,19.99,150502.0,19.1083,19.1179,19.0797,19.0797,150502.0
2024-07-03 11:55:00,19.99,20.02,19.98,20.01,134746.0,19.0797,19.1083,19.0702,19.0988,134746.0
2024-07-03 12:00:00,20.01,20.02,19.99,20.0,92489.0,19.0988,19.1083,19.0797,19.0893,92489.0
2024-07-03 12:05:00,20.0,20.01,19.99,20.0,98411.0,19.0893,19.0988,19.0797,19.0893,98411.0
2024-07-03 12:10:00,20.0,20.0,19.98,19.98,107587.0,19.0893,19.0893,19.0702,19.0702,107587.0
2024-07-03 12:15:00,19.98,20.02,19.98,20.02,104164.0,19.0702,19.1083,19.0702,19.1083,104164.0
2024-07-03 12:20:00,20.02,20.03,20.01,20.02,119356.0,19.1083,19.1179,19.0988,19.1083,119356.0
2024-07-03 12:25:00,20.02,20.04,20.01,20.02,103791.0,19.1083,19.1274,19.0988,19.1083,103791.0
2024-07-03 12:30:00,20.03,20.05,20.02,20.05,124593.0,19.1179,19.137,19.1083,19.137,124593.0
2024-07-03 12:35:00,20.04,20.05,20.02,20.02,187180.0,19.1274,19.137,19.1083,19.1083,187180.0
2024-07-03 12:40:00,20.02,20.03,20.02,20.03,56950.0,19.1083,19.1179,19.1083,19.1179,56950.0
2024-07-03 12:45:00,20.03,20.03,20.0,20.0,180899.0,19.1179,19.1179,19.0893,19.0893,180899.0
2024-07-03 12:50:00,20.0,20.0,19.97,19.98,281458.0,19.0893,19.0893,19.0606,19.0702,281458.0
2024-07-03 12:55:00,19.98,19.99,19.94,19.96,806348.0,19.0702,19.0797,19.032,19.0511,806348.0
2024-07-05 09:30:00,19.92,19.98,19.83,19.89,204553.0,19.0129,19.0702,18.927,18.9843,204553.0
2024-07-05 09:35:00,19.9,19.94,19.88,19.91,134963.0,18.9938,19.032,18.9747,19.0034,134963.0
2024-07-05 09:40:00,19.91,19.96,19.9,19.95,132677.0,19.0034,19.0511,18.9938,19.0415,132677.0
2024-07-05 09:45:00,19.94,19.95,19.85,19.86,113315.0,19.032,19.0415,18.9461,18.9556,113315.0
2024-07-05 09:50:00,19.85,19.89,19.84,19.89,66640.0,18.9461,18.9843,18.9365,18.9843,66640.0
2024-07-05 09:55:00,19.89,19.89,19.85,19.85,47450.0,18.9843,18.9843,18.9461,18.9461,47450.0
2024-07-05 10:00:00,19.86,19.87,19.81,19.81,67610.0,18.9556,18.9652,18.9079,18.9079,67610.0
2024-07-05 10:05:00,19.81,19.84,19.8,19.82,87297.0,18.9079,18.9365,18.8984,18.9175,87297.0
2024-07-05 10:10:00,19.82,19.85,19.8,19.85,71506.0,18.9175,18.9461,18.8984,18.9461,71506.0
2024-07-05 10:15:00,19.85,19.85,19.83,19.85,62150.0,18.9461,18.9461,18.927,18.9461,62150.0
2024-07-05 10:20:00,19.85,19.86,19.83,19.84,58082.0,18.9461,18.9556,18.927,18.9365,58082.0
2024-07-05 10:25:00,19.84,19.85,19.83,19.84,88149.0,18.9365,18.9461,18.927,18.9365,88149.0
2024-07-05 10:30:00,19.83,19.84,19.8,19.8,68408.0,18.927,18.9365,18.8984,18.8984,68408.0
2024-07-05 10:35:00,19.8,19.82,19.79,19.8,77227.0,18.8984,18.9175,18.8888,18.8984,77227.0
2024-07-05 10:40:00,19.8,19.82,19.79,19.82,52631.0,18.8984,18.9175,18.8888,18.9175,52631.0
2024-07-05 10:45:00,19.82,19.84,19.82,19.84,72465.0,18.9175,18.9365,18.9175,18.9365,72465.0
2024-07-05 10:50:00,19.83,19.84,19.82,19.84,49241.0,18.927,18.9365,18.9175,18.9365,49241.0
2024-07-05 10:55:00,19.83,19.85,19.83,19.84,45024.0,18.927,18.9461,18.927,18.9365,45024.0
2024-07-05 11:00:00,19.84,19.86,19.84,19.86,39211.0,18.9365,18.9556,18.9365,18.9556,39211.0
2024-07-05 11:05:00,19.85,19.86,19.84,19.86,30488.0,18.9461,18.9556,18.9365,18.9556,30488.0
2024-07-05 11:10:00,19.86,19.87,19.84,19.84,94749.0,18.9556,18.9652,18.9365,18.9365,94749.0
2024-07-05 11:15:00,19.85,19.86,19.84,19.85,51289.0,18.9461,18.9556,18.9365,18.9461,51289.0
2024-07-05 11:20:00,19.86,19.87,19.85,19.86,94460.0,18.9556,18.9652,18.9461,18.9556,94460.0
2024-07-05 11:25:00,19.86,19.87,19.85,19.87,56723.0,18.9556,18.9652,18.9461,18.9652,56723.0
2024-07-05 11:30:00,19.86,19.87,19.85,19.87,61910.0,18.9556,18.9652,18.9461,18.9652,61910.0
2024-07-05 11:35:00,19.87,19.87,19.85,19.86,25426.0,18.9652,18.9652,18.9461,18.9556,25426.0
2024-07-05 11:40:00,19.86,19.87,19.85,19.86,62284.0,18.9556,18.9652,18.9461,18.9556,62284.0
2024-07-05 11:45:00,19.86,19.87,19.85,19.87,79897.0,18.9556,18.9652,18.9461,18.9652,79897.0
2024-07-05 11:50:00,19.86,19.87,19.86,19.86,35671.0,18.9556,18.9652,18.9556,18.9556,35671.0
2024-07-05 11:55:00,19.87,19.87,19.85,19.86,57683.0,18.9652,18.9652,18.9461,18.9556,57683.0
2024-07-05 12:00:00,19.85,19.86,19.83,19.84,129511.0,18.9461,18.9556,18.927,18.9365,129511.0
2024-07-05 12:05:00,19.83,19.85,19.83,19.85,48977.0,18.927,18.9461,18.927,18.9461,48977.0
2024-07-05 12:10:00,19.85,19.86,19.84,19.86,30739.0,18.9461,18.9556,18.9365,18.9556,30739.0
2024-07-05 12:15:00,19.86,19.86,19.84,19.85,57431.0,18.9556,18.9556,18.9365,18.9461,57431.0
2024-07-05 12:20:00,19.85,19.86,19.84,19.85,72375.0,18.9461,18.9556,18.9365,18.9461,72375.0
2024-07-05 12:25:00,19.86,19.86,19.85,19.86,59038.0,18.9556,18.9556,18.9461,18.9556,59038.0
2024-07-05 12:30:00,19.85,19.86,19.84,19.85,39972.0,18.9461,18.9556,18.9365,18.9461,39972.0
2024-07-05 12:35:00,19.85,19.88,19.84,19.87,106770.0,18.9461,18.9747,18.9365,18.9652,106770.0
2024-07-05 12:40:00,19.87,19.87,19.86,19.87,25110.0,18.9652,18.9652,18.9556,18.9652,25110.0
2024-07-05 12:45:00,19.87,19.87,19.86,19.87,18482.0,18.9652,18.9652,18.9556,18.9652,18482.0
2024-07-05 12:50:00,19.86,19.88,19.86,19.88,111588.0,18.9556,18.9747,18.9556,18.9747,111588.0
2024-07-05 12:55:00,19.88,19.88,19.87,19.88,19061.0,18.9747,18.9747,18.9652,18.9747,19061.0
2024-07-05 13:00:00,19.87,19.88,19.86,19.86,63689.0,18.9652,18.9747,18.9556,18.9556,63689.0
2024-07-05 13:05:00,19.86,19.87,19.86,19.87,26271.0,18.9556,18.9652,18.9556,18.9652,26271.0
2024-07-05 13:10:00,19.87,19.87,19.86,19.87,35822.0,18.9652,18.9652,18.9556,18.9652,35822.0
2024-07-05 13:15:00,19.87,19.87,19.86,19.86,103105.0,18.9652,18.9652,18.9556,18.9556,103105.0
2024-07-05 13:20:00,19.87,19.87,19.84,19.84,63809.0,18.9652,18.9652,18.9365,18.9365,63809.0
2024-07-05 13:25:00,19.84,19.86,19.84,19.86,143114.0,18.9365,18.9556,18.9365,18.9556,143114.0
2024-07-05 13:30:00,19.86,19.86,19.82,19.82,57500.0,18.9556,18.9556,18.9175,18.9175,57500.0
2024-07-05 13:35:00,19.82,19.83,19.82,19.82,44990.0,18.9175,18.927,18.9175,18.9175,44990.0
2024-07-05 13:40:00,19.82,19.83,19.82,19.82,49151.0,18.9175,18.927,18.9175,18.9175,49151.0
2024-07-05 13:45:00,19.82,19.84,19.81,19.81,54431.0,18.9175,18.9365,18.9079,18.9079,54431.0
2024-07-05 13:50:00,19.82,19.82,19.81,19.82,25351.0,18.9175,18.9175,18.9079,18.9175,25351.0
2024-07-05 13:55:00,19.82,19.82,19.81,19.82,39088.0,18.9175,18.9175,18.9079,18.9175,39088.0
2024-07-05 14:00:00,19.81,19.82,19.8,19.8,35285.0,18.9079,18.9175,18.8984,18.8984,35285.0
2024-07-05 14:05:00,19.8,19.81,19.78,19.79,82353.0,18.8984,18.9079,18.8793,18.8888,82353.0
2024-07-05 14:10:00,19.78,19.79,19.78,19.79,24772.0,18.8793,18.8888,18.8793,18.8888,24772.0
2024-07-05 14:15:00,19.78,19.79,19.77,19.79,77956.0,18.8793,18.8888,18.8697,18.8888,77956.0
2024-07-05 14:20:00,19.79,19.79,19.78,19.78,26157.0,18.8888,18.8888,18.8793,18.8793,26157.0
2024-07-05 14:25:00,19.79,19.81,19.78,19.8,93435.0,18.8888,18.9079,18.8793,18.8984,93435.0
2024-07-05 14:30:00,19.8,19.82,19.8,19.81,34002.0,18.8984,18.9175,18.8984,18.9079,34002.0
2024-07-05 14:35:00,19.82,19.83,19.8,19.8,83348.0,18.9175,18.927,18.8984,18.8984,83348.0
2024-07-05 14:40:00,19.8,19.81,19.8,19.8,23909.0,18.8984,18.9079,18.8984,18.8984,23909.0
2024-07-05 14:45:00,19.8,19.82,19.8,19.82,41781.0,18.8984,18.9175,18.8984,18.9175,41781.0
2024-07-05 14:50:00,19.82,19.82,19.81,19.82,24954.0,18.9175,18.9175,18.9079,18.9175,24954.0
2024-07-05 14:55:00,19.82,19.83,19.81,19.82,31808.0,18.9175,18.927,18.9079,18.9175,31808.0
2024-07-05 15:00:00,19.82,19.83,19.82,19.83,31339.0,18.9175,18.927,18.9175,18.927,31339.0
2024-07-05 15:05:00,19.82,19.84,19.82,19.82,76296.0,18.9175,18.9365,18.9175,18.9175,76296.0
2024-07-05 15:10:00,19.82,19.84,19.82,19.84,53348.0,18.9175,18.9365,18.9175,18.9365,53348.0
2024-07-05 15:15:00,19.83,19.84,19.82,19.82,46418.0,18.927,18.9365,18.9175,18.9175,46418.0
2024-07-05 15:20:00,19.82,19.83,19.81,19.82,69808.0,18.9175,18.927,18.9079,18.9175,69808.0
2024-07-05 15:25:00,19.82,19.83,19.81,19.82,72169.0,18.9175,18.927,18.9079,18.9175,72169.0
2024-07-05 15:30:00,19.81,19.82,19.81,19.82,43899.0,18.9079,18.9175,18.9079,18.9175,43899.0
2024-07-05 15:35:00,19.82,19.82,19.81,19.82,40207.0,18.9175,18.9175,18.9079,18.9175,40207.0
2024-07-05 15:40:00,19.82,19.84,19.81,19.84,99136.0,18.9175,18.9365,18.9079,18.9365,99136.0
2024-07-05 15:45:00,19.84,19.86,19.83,19.86,108034.0,18.9365,18.9556,18.927,18.9556,108034.0
2024-07-05 15:50:00,19.86,19.9,19.86,19.89,180419.0,18.9556,18.9938,18.9556,18.9843,180419.0
2024-07-05 15:55:00,19.9,19.91,19.88,19.9,627860.0,18.9938,19.0034,18.9747,18.9938,627860.0
2024-07-08 09:30:00,19.89,19.9,19.84,19.87,154621.0,18.9843,18.9938,18.9365,18.9652,154621.0
2024-07-08 09:35:00,19.87,19.89,19.84,19.88,38909.0,18.9652,18.9843,18.9365,18.9747,38909.0
2024-07-08 09:40:00,19.89,19.92,19.86,19.89,34831.0,18.9843,19.0129,18.9556,18.9843,34831.0
2024-07-08 09:45:00,19.9,19.98,19.89,19.96,43783.0,18.9938,19.0702,18.9843,19.0511,43783.0
2024-07-08 09:50:00,19.96,19.96,19.92,19.95,37631.0,19.0511,19.0511,19.0129,19.0415,37631.0
2024-07-08 09:55:00,19.95,19.97,19.94,19.97,30668.0,19.0415,19.0606,19.032,19.0606,30668.0
2024-07-08 10:00:00,19.96,20.0,19.94,19.94,96280.0,19.0511,19.0893,19.032,19.032,96280.0
2024-07-08 10:05:00,19.95,19.96,19.9,19.9,57156.0,19.0415,19.0511,18.9938,18.9938,57156.0
2024-07-08 10:10:00,19.9,19.92,19.89,19.91,48051.0,18.9938,19.0129,18.9843,19.0034,48051.0
2024-07-08 10:15:00,19.91,19.91,19.87,19.88,39978.0,19.0034,19.0034,18.9652,18.9747,39978.0
2024-07-08 10:20:00,19.88,19.88,19.85,19.87,115127.0,18.9747,18.9747,18.9461,18.9652,115127.0
2024-07-08 10:25:00,19.87,19.87,19.83,19.86,58852.0,18.9652,18.9652,18.927,18.9556,58852.0
2024-07-08 10:30:00,19.86,19.92,19.84,19.91,87117.0,18.9556,19.0129,18.9365,19.0034,87117.0
2024-07-08 10:35:00,19.91,19.94,19.9,19.93,65282.0,19.0034,19.032,18.9938,19.0224,65282.0
2024-07-08 10:40:00,19.93,19.94,19.92,19.93,69913.0,19.0224,19.032,19.0129,19.0224,69913.0
2024-07-08 10:45:00,19.93,19.94,19.91,19.92,50902.0,19.0224,19.032,19.0034,19.0129,50902.0
2024-07-08 10:50:00,19.93,19.94,19.92,19.93,57193.0,19.0224,19.032,19.0129,19.0224,57193.0
2024-07-08 10:55:00,19.93,19.93,19.89,19.89,67000.0,19.0224,19.0224,18.9843,18.9843,67000.0
2024-07-08 11:00:00,19.89,19.9,19.86,19.87,96250.0,18.9843,18.9938,18.9556,18.9652,96250.0
2024-07-08 11:05:00,19.88,19.88,19.87,19.88,37107.0,18.9747,18.9747,18.9652,18.9747,37107.0
2024-07-08 11:10:00,19.87,19.88,19.85,19.86,70506.0,18.9652,18.9747,18.9461,18.9556,70506.0
2024-07-08 11:15:00,19.86,19.87,19.84,19.84,51172.0,18.9556,18.9652,18.9365,18.9365,51172.0
2024-07-08 11:20:00,19.84,19.85,19.83,19.85,71607.0,18.9365,18.9461,18.927,18.9461,71607.0
2024-07-08 11:25:00,19.85,19.85,19.83,19.84,24424.0,18.9461,18.9461,18.927,18.9365,24424.0
2024-07-08 11:30:00,19.84,19.84,19.81,19.81,54660.0,18.9365,18.9365,18.9079,18.9079,54660.0
2024-07-08 11:35:00,19.82,19.82,19.8,19.82,64889.0,18.9175,18.9175,18.8984,18.9175,64889.0
2024-07-08 11:40:00,19.82,19.82,19.8,19.8,46928.0,18.9175,18.9175,18.8984,18.8984,46928.0
2024-07-08 11:45:00,19.8,19.83,19.79,19.82,70146.0,18.8984,18.927,18.8888,18.9175,70146.0
2024-07-08 11:50:00,19.82,19.84,19.82,19.84,35181.0,18.9175,18.9365,18.9175,18.9365,35181.0
2024-07-08 11:55:00,19.83,19.84,19.83,19.84,36578.0,18.927,18.9365,18.927,18.9365,36578.0
2024-07-08 12:00:00,19.84,19.84,19.82,19.84,75918.0,18.9365,18.9365,18.9175,18.9365,75918.0
2024-07-08 12:05:00,19.84,19.85,19.82,19.83,72605.0,18.9365,18.9461,18.9175,18.927,72605.0
2024-07-08 12:10:00,19.83,19.85,19.82,19.85,49779.0,18.927,18.9461,18.9175,18.9461,49779.0
2024-07-08 12:15:00,19.85,19.87,19.84,19.86,58290.0,18.9461,18.9652,18.9365,18.9556,58290.0
2024-07-08 12:20:00,19.87,19.88,19.86,19.88,27908.0,18.9652,18.9747,18.9556,18.9747,27908.0
2024-07-08 12:25:00,19.88,19.89,19.87,19.88,72298.0,18.9747,18.9843,18.9652,18.9747,72298.0
2024-07-08 12:30:00,19.88,19.9,19.88,19.89,56846.0,18.9747,18.9938,18.9747,18.9843,56846.0
2024-07-08 12:35:00,19.89,19.9,19.88,19.89,75382.0,18.9843,18.9938,18.9747,18.9843,75382.0
2024-07-08 12:40:00,19.89,19.9,19.88,19.88,44841.0,18.9843,18.9938,18.9747,18.9747,44841.0
2024-07-08 12:45:00,19.88,19.91,19.88,19.89,63328.0,18.9747,19.0034,18.9747,18.9843,63328.0
2024-07-08 12:50:00,19.89,19.9,19.89,19.89,19210.0,18.9843,18.9938,18.9843,18.9843,19210.0
2024-07-08 12:55:00,19.89,19.9,19.89,19.9,43528.0,18.9843,18.9938,18.9843,18.9938,43528.0
2024-07-08 13:00:00,19.89,19.9,19.88,19.89,76768.0,18.9843,18.9938,18.9747,18.9843,76768.0
2024-07-08 13:05:00,19.89,19.91,19.86,19.86,87746.0,18.9843,19.0034,18.9556,18.9556,87746.0
2024-07-08 13:10:00,19.87,19.87,19.84,19.86,71951.0,18.9652,18.9652,18.9365,18.9556,71951.0
2024-07-08 13:15:00,19.86,19.87,19.85,19.87,44806.0,18.9556,18.9652,18.9461,18.9652,44806.0
2024-07-08 13:20:00,19.87,19.87,19.85,19.86,36708.0,18.9652,18.9652,18.9461,18.9556,36708.0
2024-07-08 13:25:00,19.86,19.86,19.85,19.86,21001.0,18.9556,18.9556,18.9461,18.9556,21001.0
2024-07-08 13:30:00,19.85,19.86,19.85,19.86,44989.0,18.9461,18.9556,18.9461,18.9556,44989.0
2024-07-08 13:35:00,19.85,19.86,19.85,19.86,45686.0,18.9461,18.9556,18.9461,18.9556,45686.0
2024-07-08 13:40:00,19.86,19.86,19.84,19.86,42854.0,18.9556,18.9556,18.9365,18.9556,42854.0
2024-07-08 13:45:00,19.85,19.87,19.85,19.86,36436.0,18.9461,18.9652,18.9461,18.9556,36436.0
2024-07-08 13:50:00,19.86,19.87,19.86,19.87,37001.0,18.9556,18.9652,18.9556,18.9652,37001.0
2024-07-08 13:55:00,19.86,19.87,19.86,19.87,13264.0,18.9556,18.9652,18.9556,18.9652,13264.0
2024-07-08 14:00:00,19.87,19.88,19.85,19.88,60950.0,18.9652,18.9747,18.9461,18.9747,60950.0
2024-07-08 14:05:00,19.88,19.89,19.87,19.89,85901.0,18.9747,18.9843,18.9652,18.9843,85901.0
2024-07-08 14:10:00,19.88,19.89,19.88,19.88,15315.0,18.9747,18.9843,18.9747,18.9747,15315.0
2024-07-08 14:15:00,19.89,19.89,19.88,19.89,44989.0,18.9843,18.9843,18.9747,18.9843,44989.0
2024-07-08 14:20:00,19.89,19.89,19.87,19.89,104620.0,18.9843,18.9843,18.9652,18.9843,104620.0
2024-07-08 14:25:00,19.88,19.89,19.87,19.87,61935.0,18.9747,18.9843,18.9652,18.9652,61935.0
2024-07-08 14:30:00,19.87,19.88,19.87,19.88,31598.0,18.9652,18.9747,18.9652,18.9747,31598.0
2024-07-08 14:35:00,19.88,19.88,19.86,19.87,35332.0,18.9747,18.9747,18.9556,18.9652,35332.0
2024-07-08 14:40:00,19.87,19.87,19.86,19.86,64836.0,18.9652,18.9652,18.9556,18.9556,64836.0
2024-07-08 14:45:00,19.87,19.88,19.85,19.87,153569.0,18.9652,18.9747,18.9461,18.9652,153569.0
2024-07-08 14:50:00,19.88,19.89,19.87,19.89,29386.0,18.9747,18.9843,18.9652,18.9843,29386.0
2024-07-08 14:55:00,19.88,19.89,19.88,19.88,24072.0,18.9747,18.9843,18.9747,18.9747,24072.0
2024-07-08 15:00:00,19.89,19.9,19.88,19.89,42541.0,18.9843,18.9938,18.9747,18.9843,42541.0
2024-07-08 15:05:00,19.89,19.9,19.88,19.89,67200.0,18.9843,18.9938,18.9747,18.9843,67200.0
2024-07-08 15:10:00,19.89,19.9,19.89,19.89,33765.0,18.9843,18.9938,18.9843,18.9843,33765.0
2024-07-08 15:15:00,19.89,19.9,19.89,19.89,39000.0,18.9843,18.9938,18.9843,18.9843,39000.0
2024-07-08 15:20:00,19.89,19.9,19.88,19.88,47180.0,18.9843,18.9938,18.9747,18.9747,47180.0
2024-07-08 15:25:00,19.89,19.89,19.88,19.88,51487.0,18.9843,18.9843,18.9747,18.9747,51487.0
2024-07-08 15:30:00,19.88,19.91,19.87,19.9,166212.0,18.9747,19.0034,18.9652,18.9938,166212.0
2024-07-08 15:35:00,19.91,19.91,19.9,19.91,136912.0,19.0034,19.0034,18.9938,19.0034,136912.0
2024-07-08 15:40:00,19.91,19.92,19.9,19.92,139601.0,19.0034,19.0129,18.9938,19.0129,139601.0
2024-07-08 15:45:00,19.92,19.92,19.9,19.91,176062.0,19.0129,19.0129,18.9938,19.0034,176062.0
2024-07-08 15:50:00,19.9,19.92,19.9,19.92,158000.0,18.9938,19.0129,18.9938,19.0129,158000.0
2024-07-08 15:55:00,19.92,19.93,19.9,19.91,615011.0,19.0129,19.0224,18.9938,19.0034,615011.0
2024-07-09 09:30:00,19.85,19.9,19.83,19.9,226449.0,18.9461,18.9938,18.927,18.9938,226449.0
2024-07-09 09:35:00,19.9,19.96,19.89,19.93,131313.0,18.9938,19.0511,18.9843,19.0224,131313.0
2024-07-09 09:40:00,19.94,19.99,19.91,19.98,239871.0,19.032,19.0797,19.0034,19.0702,239871.0
2024-07-09 09:45:00,19.98,20.04,19.97,20.02,255737.0,19.0702,19.1274,19.0606,19.1083,255737.0
2024-07-09 09:50:00,20.02,20.02,19.95,19.96,116601.0,19.1083,19.1083,19.0415,19.0511,116601.0
2024-07-09 09:55:00,19.96,19.97,19.91,19.92,70514.0,19.0511,19.0606,19.0034,19.0129,70514.0
2024-07-09 10:00:00,19.92,19.96,19.91,19.94,183007.0,19.0129,19.0511,19.0034,19.032,183007.0
2024-07-09 10:05:00,19.93,19.97,19.93,19.96,92991.0,19.0224,19.0606,19.0224,19.0511,92991.0
2024-07-09 10:10:00,19.96,19.97,19.95,19.95,108740.0,19.0511,19.0606,19.0415,19.0415,108740.0
2024-07-09 10:15:00,19.96,19.96,19.92,19.93,62577.0,19.0511,19.0511,19.0129,19.0224,62577.0
2024-07-09 10:20:00,19.93,19.96,19.91,19.96,87472.0,19.0224,19.0511,19.0034,19.0511,87472.0
2024-07-09 10:25:00,19.96,19.97,19.93,19.95,133640.0,19.0511,19.0606,19.0224,19.0415,133640.0
2024-07-09 10:30:00,19.95,19.98,19.93,19.98,93180.0,19.0415,19.0702,19.0224,19.0702,93180.0
2024-07-09 10:35:00,19.98,19.99,19.97,19.98,61670.0,19.0702,19.0797,19.0606,19.0702,61670.0
2024-07-09 10:40:00,19.98,20.03,19.97,20.01,154793.0,19.0702,19.1179,19.0606,19.0988,154793.0
2024-07-09 10:45:00,20.01,20.05,20.01,20.05,36767.0,19.0988,19.137,19.0988,19.137,36767.0
2024-07-09 10:50:00,20.04,20.05,20.03,20.04,49857.0,19.1274,19.137,19.1179,19.1274,49857.0
2024-07-09 10:55:00,20.04,20.07,20.03,20.05,73522.0,19.1274,19.1561,19.1179,19.137,73522.0
2024-07-09 11:00:00,20.06,20.07,20.05,20.05,80426.0,19.1465,19.1561,19.137,19.137,80426.0
2024-07-09 11:05:00,20.05,20.08,20.05,20.08,146275.0,19.137,19.1656,19.137,19.1656,146275.0
2024-07-09 11:10:00,20.08,20.08,20.05,20.05,58700.0,19.1656,19.1656,19.137,19.137,58700.0
2024-07-09 11:15:00,20.05,20.06,20.03,20.04,53637.0,19.137,19.1465,19.1179,19.1274,53637.0
2024-07-09 11:20:00,20.04,20.04,20.01,20.04,215919.0,19.1274,19.1274,19.0988,19.1274,215919.0
2024-07-09 11:25:00,20.03,20.04,20.0,20.0,54545.0,19.1179,19.1274,19.0893,19.0893,54545.0
2024-07-09 11:30:00,20.0,20.01,19.97,19.97,89191.0,19.0893,19.0988,19.0606,19.0606,89191.0
2024-07-09 11:35:00,19.97,20.0,19.96,19.99,127000.0,19.0606,19.0893,19.0511,19.0797,127000.0
2024-07-09 11:40:00,20.0,20.03,19.99,20.03,79585.0,19.0893,19.1179,19.0797,19.1179,79585.0
2024-07-09 11:45:00,20.03,20.04,20.01,20.01,110207.0,19.1179,19.1274,19.0988,19.0988,110207.0
2024-07-09 11:50:00,20.01,20.03,20.0,20.03,149426.0,19.0988,19.1179,19.0893,19.1179,149426.0
2024-07-09 11:55:00,20.04,20.04,20.02,20.04,123526.0,19.1274,19.1274,19.1083,19.1274,123526.0
2024-07-09 12:00:00,20.04,20.05,20.03,20.04,41627.0,19.1274,19.137,19.1179,19.1274,41627.0
2024-07-09 12:05:00,20.04,20.06,20.03,20.04,102488.0,19.1274,19.1465,19.1179,19.1274,102488.0
2024-07-09 12:10:00,20.04,20.05,20.04,20.04,38671.0,19.1274,19.137,19.1274,19.1274,38671.0
2024-07-09 12:15:00,20.05,20.06,20.04,20.06,58560.0,19.137,19.1465,19.1274,19.1465,58560.0
2024-07-09 12:20:00,20.05,20.05,20.04,20.05,58048.0,19.137,19.137,19.1274,19.137,58048.0
2024-07-09 12:25:00,20.05,20.06,20.04,20.06,82571.0,19.137,19.1465,19.1274,19.1465,82571.0
2024-07-09 12:30:00,20.05,20.08,20.05,20.07,141929.0,19.137,19.1656,19.137,19.1561,141929.0
2024-07-09 12:35:00,20.07,20.08,20.05,20.05,97796.0,19.1561,19.1656,19.137,19.137,97796.0
2024-07-09 12:40:00,20.05,20.08,20.05,20.07,162059.0,19.137,19.1656,19.137,19.1561,162059.0
2024-07-09 12:45:00,20.07,20.1,20.07,20.07,137218.0,19.1561,19.1847,19.1561,19.1561,137218.0
2024-07-09 12:50:00,20.07,20.08,20.05,20.05,70993.0,19.1561,19.1656,19.137,19.137,70993.0
2024-07-09 12:55:00,20.05,20.07,20.05,20.07,79590.0,19.137,19.1561,19.137,19.1561,79590.0
2024-07-09 13:00:00,20.07,20.1,20.06,20.1,67920.0,19.1561,19.1847,19.1465,19.1847,67920.0
2024-07-09 13:05:00,20.09,20.12,20.09,20.12,46962.0,19.1752,19.2038,19.1752,19.2038,46962.0
2024-07-09 13:10:00,20.12,20.14,20.11,20.13,72019.0,19.2038,19.2229,19.1942,19.2133,72019.0
2024-07-09 13:15:00,20.12,20.14,20.11,20.12,76910.0,19.2038,19.2229,19.1942,19.2038,76910.0
2024-07-09 13:20:00,20.11,20.12,20.09,20.1,59426.0,19.1942,19.2038,19.1752,19.1847,59426.0
2024-07-09 13:25:00,20.1,20.1,20.06,20.07,133300.0,19.1847,19.1847,19.1465,19.1561,133300.0
2024-07-09 13:30:00,20.07,20.08,20.06,20.08,137214.0,19.1561,19.1656,19.1465,19.1656,137214.0
2024-07-09 13:35:00,20.07,20.09,20.07,20.08,38669.0,19.1561,19.1752,19.1561,19.1656,38669.0
2024-07-09 13:40:00,20.08,20.09,20.08,20.09,30077.0,19.1656,19.1752,19.1656,19.1752,30077.0
2024-07-09 13:45:00,20.09,20.1,20.08,20.09,121823.0,19.1752,19.1847,19.1656,19.1752,121823.0
2024-07-09 13:50:00,20.09,20.1,20.08,20.08,56384.0,19.1752,19.1847,19.1656,19.1656,56384.0
2024-07-09 13:55:00,20.08,20.09,20.07,20.07,25768.0,19.1656,19.1752,19.1561,19.1561,25768.0
2024-07-09 14:00:00,20.07,20.08,20.06,20.07,51082.0,19.1561,19.1656,19.1465,19.1561,51082.0
2024-07-09 14:05:00,20.07,20.1,20.06,20.08,119908.0,19.1561,19.1847,19.1465,19.1656,119908.0
2024-07-09 14:10:00,20.08,20.09,20.08,20.09,22085.0,19.1656,19.1752,19.1656,19.1752,22085.0
2024-07-09 14:15:00,20.09,20.09,20.07,20.07,65513.0,19.1752,19.1752,19.1561,19.1561,65513.0
2024-07-09 14:20:00,20.07,20.08,20.06,20.07,69714.0,19.1561,19.1656,19.1465,19.1561,69714.0
2024-07-09 14:25:00,20.07,20.09,20.07,20.08,390814.0,19.1561,19.1752,19.1561,19.1656,390814.0
2024-07-09 14:30:00,20.07,20.1,20.07,20.1,139064.0,19.1561,19.1847,19.1561,19.1847,139064.0
2024-07-09 14:35:00,20.1,20.12,20.09,20.12,61635.0,19.1847,19.2038,19.1752,19.2038,61635.0
2024-07-09 14:40:00,20.11,20.12,20.11,20.12,48512.0,19.1942,19.2038,19.1942,19.2038,48512.0
2024-07-09 14:45:00,20.11,20.12,20.1,20.1,151735.0,19.1942,19.2038,19.1847,19.1847,151735.0
2024-07-09 14:50:00,20.1,20.11,20.09,20.09,68095.0,19.1847,19.1942,19.1752,19.1752,68095.0
2024-07-09 14:55:00,20.09,20.1,20.07,20.07,55840.0,19.1752,19.1847,19.1561,19.1561,55840.0
2024-07-09 15:00:00,20.07,20.08,20.06,20.06,45644.0,19.1561,19.1656,19.1465,19.1465,45644.0
2024-07-09 15:05:00,20.06,20.07,20.05,20.05,46267.0,19.1465,19.1561,19.137,19.137,46267.0
2024-07-09 15:10:00,20.05,20.06,20.04,20.05,40013.0,19.137,19.1465,19.1274,19.137,40013.0
2024-07-09 15:15:00,20.05,20.05,20.04,20.05,34764.0,19.137,19.137,19.1274,19.137,34764.0
2024-07-09 15:20:00,20.05,20.05,20.03,20.04,131714.0,19.137,19.137,19.1179,19.1274,131714.0
2024-07-09 15:25:00,20.04,20.05,20.04,20.04,84681.0,19.1274,19.137,19.1274,19.1274,84681.0
2024-07-09 15:30:00,20.04,20.05,20.02,20.03,142580.0,19.1274,19.137,19.1083,19.1179,142580.0
2024-07-09 15:35:00,20.03,20.05,20.02,20.05,119045.0,19.1179,19.137,19.1083,19.137,119045.0
2024-07-09 15:40:00,20.05,20.05,20.01,20.01,358587.0,19.137,19.137,19.0988,19.0988,358587.0
2024-07-09 15:45:00,20.01,20.03,20.0,20.02,244207.0,19.0988,19.1179,19.0893,19.1083,244207.0
2024-07-09 15:50:00,20.02,20.03,19.97,19.98,531400.0,19.1083,19.1179,19.0606,19.0702,531400.0
2024-07-09 15:55:00,19.97,20.0,19.97,19.98,814220.0,19.0606,19.0893,19.0606,19.0702,814220.0
2024-07-10 09:30:00,20.0,20.0,19.9,19.96,143061.0,19.0893,19.0893,18.9938,19.0511,143061.0
2024-07-10 09:35:00,19.96,20.0,19.94,19.97,78772.0,19.0511,19.0893,19.032,19.0606,78772.0
2024-07-10 09:40:00,19.97,19.98,19.91,19.92,88455.0,19.0606,19.0702,19.0034,19.0129,88455.0
2024-07-10 09:45:00,19.92,19.95,19.9,19.91,73525.0,19.0129,19.0415,18.9938,19.0034,73525.0
2024-07-10 09:50:00,19.92,19.96,19.91,19.93,32882.0,19.0129,19.0511,19.0034,19.0224,32882.0
2024-07-10 09:55:00,19.93,19.95,19.92,19.94,64344.0,19.0224,19.0415,19.0129,19.032,64344.0
2024-07-10 10:00:00,19.94,19.99,19.94,19.97,241536.0,19.032,19.0797,19.032,19.0606,241536.0
2024-07-10 10:05:00,19.97,19.98,19.95,19.96,81023.0,19.0606,19.0702,19.0415,19.0511,81023.0
2024-07-10 10:10:00,19.96,19.99,19.95,19.98,101712.0,19.0511,19.0797,19.0415,19.0702,101712.0
2024-07-10 10:15:00,19.98,20.05,19.98,20.04,143915.0,19.0702,19.137,19.0702,19.1274,143915.0
2024-07-10 10:20:00,20.04,20.06,20.03,20.05,71158.0,19.1274,19.1465,19.1179,19.137,71158.0
2024-07-10 10:25:00,20.06,20.06,20.02,20.02,56569.0,19.1465,19.1465,19.1083,19.1083,56569.0
2024-07-10 10:30:00,20.03,20.04,20.0,20.04,140336.0,19.1179,19.1274,19.0893,19.1274,140336.0
2024-07-10 10:35:00,20.04,20.05,20.02,20.03,87733.0,19.1274,19.137,19.1083,19.1179,87733.0
2024-07-10 10:40:00,20.03,20.04,20.02,20.03,54587.0,19.1179,19.1274,19.1083,19.1179,54587.0
2024-07-10 10:45:00,20.03,20.05,20.02,20.05,59300.0,19.1179,19.137,19.1083,19.137,59300.0
2024-07-10 10:50:00,20.04,20.05,20.0,20.01,100238.0,19.1274,19.137,19.0893,19.0988,100238.0
2024-07-10 10:55:00,20.01,20.02,20.0,20.01,56237.0,19.0988,19.1083,19.0893,19.0988,56237.0
2024-07-10 11:00:00,20.01,20.04,20.0,20.03,116635.0,19.0988,19.1274,19.0893,19.1179,116635.0
2024-07-10 11:05:00,20.03,20.04,20.03,20.04,49657.0,19.1179,19.1274,19.1179,19.1274,49657.0
2024-07-10 11:10:00,20.03,20.04,19.99,20.0,76574.0,19.1179,19.1274,19.0797,19.0893,76574.0
2024-07-10 11:15:00,20.0,20.02,19.99,20.01,46016.0,19.0893,19.1083,19.0797,19.0988,46016.0
2024-07-10 11:20:00,20.02,20.05,20.01,20.05,68749.0,19.1083,19.137,19.0988,19.137,68749.0
2024-07-10 11:25:00,20.05,20.06,20.04,20.05,47661.0,19.137,19.1465,19.1274,19.137,47661.0
2024-07-10 11:30:00,20.05,20.05,20.03,20.05,41313.0,19.137,19.137,19.1179,19.137,41313.0
2024-07-10 11:35:00,20.04,20.06,20.04,20.05,25637.0,19.1274,19.1465,19.1274,19.137,25637.0
2024-07-10 11:40:00,20.05,20.06,20.05,20.05,30787.0,19.137,19.1465,19.137,19.137,30787.0
2024-07-10 11:45:00,20.05,20.06,20.03,20.03,42158.0,19.137,19.1465,19.1179,19.1179,42158.0
2024-07-10 11:50:00,20.04,20.04,20.03,20.03,23891.0,19.1274,19.1274,19.1179,19.1179,23891.0
2024-07-10 11:55:00,20.03,20.04,20.02,20.04,76913.0,19.1179,19.1274,19.1083,19.1274,76913.0
2024-07-10 12:00:00,20.03,20.04,20.03,20.03,14927.0,19.1179,19.1274,19.1179,19.1179,14927.0
2024-07-10 12:05:00,20.04,20.05,20.03,20.05,119913.0,19.1274,19.137,19.1179,19.137,119913.0
2024-07-10 12:10:00,20.05,20.05,20.03,20.05,65213.0,19.137,19.137,19.1179,19.137,65213.0
2024-07-10 12:15:00,20.05,20.06,20.04,20.05,24992.0,19.137,19.1465,19.1274,19.137,24992.0
2024-07-10 12:20:00,20.05,20.06,20.03,20.05,69106.0,19.137,19.1465,19.1179,19.137,69106.0
2024-07-10 12:25:00,20.04,20.06,20.04,20.05,37266.0,19.1274,19.1465,19.1274,19.137,37266.0
2024-07-10 12:30:00,20.05,20.06,20.03,20.04,61733.0,19.137,19.1465,19.1179,19.1274,61733.0
2024-07-10 12:35:00,20.03,20.04,20.01,20.02,34529.0,19.1179,19.1274,19.0988,19.1083,34529.0
2024-07-10 12:40:00,20.02,20.02,20.0,20.02,76221.0,19.1083,19.1083,19.0893,19.1083,76221.0
2024-07-10 12:45:00,20.02,20.05,20.01,20.04,64773.0,19.1083,19.137,19.0988,19.1274,64773.0
2024-07-10 12:50:00,20.04,20.05,20.03,20.04,26547.0,19.1274,19.137,19.1179,19.1274,26547.0
2024-07-10 12:55:00,20.04,20.04,20.03,20.03,14428.0,19.1274,19.1274,19.1179,19.1179,14428.0
2024-07-10 13:00:00,20.04,20.06,20.02,20.05,98939.0,19.1274,19.1465,19.1083,19.137,98939.0
2024-07-10 13:05:00,20.05,20.06,20.04,20.05,39511.0,19.137,19.1465,19.1274,19.137,39511.0
2024-07-10 13:10:00,20.04,20.05,20.03,20.05,48244.0,19.1274,19.137,19.1179,19.137,48244.0
2024-07-10 13:15:00,20.05,20.06,20.04,20.05,50003.0,19.137,19.1465,19.1274,19.137,50003.0
2024-07-10 13:20:00,20.05,20.06,20.04,20.04,44952.0,19.137,19.1465,19.1274,19.1274,44952.0
2024-07-10 13:25:00,20.04,20.05,20.03,20.05,51478.0,19.1274,19.137,19.1179,19.137,51478.0
2024-07-10 13:30:00,20.05,20.06,20.04,20.05,33876.0,19.137,19.1465,19.1274,19.137,33876.0
2024-07-10 13:35:00,20.05,20.06,20.04,20.05,78768.0,19.137,19.1465,19.1274,19.137,78768.0
2024-07-10 13:40:00,20.05,20.05,20.04,20.05,16020.0,19.137,19.137,19.1274,19.137,16020.0
2024-07-10 13:45:00,20.05,20.06,20.04,20.05,47438.0,19.137,19.1465,19.1274,19.137,47438.0
2024-07-10 13:50:00,20.05,20.07,20.05,20.07,32044.0,19.137,19.1561,19.137,19.1561,32044.0
2024-07-10 13:55:00,20.07,20.08,20.06,20.08,38724.0,19.1561,19.1656,19.1465,19.1656,38724.0
2024-07-10 14:00:00,20.07,20.08,20.07,20.07,125775.0,19.1561,19.1656,19.1561,19.1561,125775.0
2024-07-10 14:05:00,20.07,20.08,20.06,20.07,147288.0,19.1561,19.1656,19.1465,19.1561,147288.0
2024-07-10 14:10:00,20.07,20.08,20.07,20.07,42805.0,19.1561,19.1656,19.1561,19.1561,42805.0
2024-07-10 14:15:00,20.07,20.08,20.06,20.07,97984.0,19.1561,19.1656,19.1465,19.1561,97984.0
2024-07-10 14:20:00,20.07,20.09,20.07,20.07,176852.0,19.1561,19.1752,19.1561,19.1561,176852.0
2024-07-10 14:25:00,20.08,20.08,20.03,20.03,91143.0,19.1656,19.1656,19.1179,19.1179,91143.0
2024-07-10 14:30:00,20.03,20.06,20.02,20.05,174311.0,19.1179,19.1465,19.1083,19.137,174311.0
2024-07-10 14:35:00,20.05,20.07,20.05,20.06,65598.0,19.137,19.1561,19.137,19.1465,65598.0
2024-07-10 14:40:00,20.07,20.07,20.06,20.06,57943.0,19.1561,19.1561,19.1465,19.1465,57943.0
2024-07-10 14:45:00,20.07,20.09,20.06,20.07,182659.0,19.1561,19.1752,19.1465,19.1561,182659.0
2024-07-10 14:50:00,20.08,20.08,20.07,20.07,88602.0,19.1656,19.1656,19.1561,19.1561,88602.0
2024-07-10 14:55:00,20.07,20.08,20.06,20.07,81709.0,19.1561,19.1656,19.1465,19.1561,81709.0
2024-07-10 15:00:00,20.07,20.09,20.07,20.09,73556.0,19.1561,19.1752,19.1561,19.1752,73556.0
2024-07-10 15:05:00,20.09,20.1,20.08,20.09,83155.0,19.1752,19.1847,19.1656,19.1752,83155.0
2024-07-10 15:10:00,20.09,20.09,20.07,20.07,82049.0,19.1752,19.1752,19.1561,19.1561,82049.0
2024-07-10 15:15:00,20.08,20.08,20.06,20.07,87688.0,19.1656,19.1656,19.1465,19.1561,87688.0
2024-07-10 15:20:00,20.07,20.1,20.07,20.09,215879.0,19.1561,19.1847,19.1561,19.1752,215879.0
2024-07-10 15:25:00,20.09,20.09,20.06,20.07,89417.0,19.1752,19.1752,19.1465,19.1561,89417.0
2024-07-10 15:30:00,20.07,20.08,20.06,20.07,110020.0,19.1561,19.1656,19.1465,19.1561,110020.0
2024-07-10 15:35:00,20.07,20.07,20.05,20.07,70861.0,19.1561,19.1561,19.137,19.1561,70861.0
2024-07-10 15:40:00,20.07,20.08,20.06,20.07,77064.0,19.1561,19.1656,19.1465,19.1561,77064.0
2024-07-10 15:45:00,20.07,20.08,20.06,20.06,178112.0,19.1561,19.1656,19.1465,19.1465,178112.0
2024-07-10 15:50:00,20.07,20.08,20.06,20.07,314286.0,19.1561,19.1656,19.1465,19.1561,314286.0
2024-07-10 15:55:00,20.08,20.11,20.07,20.1,946005.0,19.1656,19.1942,19.1561,19.1847,946005.0
2024-07-11 09:30:00,20.12,20.12,20.04,20.07,206649.0,19.2038,19.2038,19.1274,19.1561,206649.0
2024-07-11 09:35:00,20.07,20.08,20.01,20.04,142098.0,19.1561,19.1656,19.0988,19.1274,142098.0
2024-07-11 09:40:00,20.04,20.07,20.03,20.05,82508.0,19.1274,19.1561,19.1179,19.137,82508.0
2024-07-11 09:45:00,20.04,20.07,20.01,20.07,106419.0,19.1274,19.1561,19.0988,19.1561,106419.0
2024-07-11 09:50:00,20.07,20.08,20.04,20.05,256455.0,19.1561,19.1656,19.1274,19.137,256455.0
2024-07-11 09:55:00,20.04,20.05,20.02,20.03,105988.0,19.1274,19.137,19.1083,19.1179,105988.0
2024-07-11 10:00:00,20.03,20.11,20.02,20.1,104148.0,19.1179,19.1942,19.1083,19.1847,104148.0
2024-07-11 10:05:00,20.1,20.11,20.08,20.1,80392.0,19.1847,19.1942,19.1656,19.1847,80392.0
2024-07-11 10:10:00,20.1,20.12,20.09,20.1,78194.0,19.1847,19.2038,19.1752,19.1847,78194.0
2024-07-11 10:15:00,20.11,20.13,20.1,20.13,90813.0,19.1942,19.2133,19.1847,19.2133,90813.0
2024-07-11 10:20:00,20.12,20.14,20.11,20.13,110114.0,19.2038,19.2229,19.1942,19.2133,110114.0
2024-07-11 10:25:00,20.12,20.13,20.12,20.12,26310.0,19.2038,19.2133,19.2038,19.2038,26310.0
2024-07-11 10:30:00,20.13,20.15,20.11,20.14,172492.0,19.2133,19.2324,19.1942,19.2229,172492.0
2024-07-11 10:35:00,20.14,20.16,20.13,20.14,102464.0,19.2229,19.242,19.2133,19.2229,102464.0
2024-07-11 10:40:00,20.14,20.14,20.11,20.12,143387.0,19.2229,19.2229,19.1942,19.2038,143387.0
2024-07-11 10:45:00,20.12,20.13,20.1,20.11,132582.0,19.2038,19.2133,19.1847,19.1942,132582.0
2024-07-11 10:50:00,20.11,20.13,20.1,20.13,105451.0,19.1942,19.2133,19.1847,19.2133,105451.0
2024-07-11 10:55:00,20.13,20.17,20.12,20.17,200008.0,19.2133,19.2515,19.2038,19.2515,200008.0
2024-07-11 11:00:00,20.17,20.18,20.15,20.18,192915.0,19.2515,19.2611,19.2324,19.2611,192915.0
2024-07-11 11:05:00,20.18,20.19,20.17,20.17,113957.0,19.2611,19.2706,19.2515,19.2515,113957.0
2024-07-11 11:10:00,20.18,20.2,20.17,20.2,72527.0,19.2611,19.2801,19.2515,19.2801,72527.0
2024-07-11 11:15:00,20.2,20.2,20.17,20.18,103539.0,19.2801,19.2801,19.2515,19.2611,103539.0
2024-07-11 11:20:00,20.18,20.18,20.15,20.17,81967.0,19.2611,19.2611,19.2324,19.2515,81967.0
2024-07-11 11:25:00,20.16,20.17,20.15,20.16,45329.0,19.242,19.2515,19.2324,19.242,45329.0
2024-07-11 11:30:00,20.17,20.2,20.16,20.19,101032.0,19.2515,19.2801,19.242,19.2706,101032.0
2024-07-11 11:35:00,20.19,20.19,20.17,20.18,74952.0,19.2706,19.2706,19.2515,19.2611,74952.0
2024-07-11 11:40:00,20.18,20.19,20.15,20.15,108539.0,19.2611,19.2706,19.2324,19.2324,108539.0
2024-07-11 11:45:00,20.15,20.17,20.14,20.15,71897.0,19.2324,19.2515,19.2229,19.2324,71897.0
2024-07-11 11:50:00,20.14,20.15,20.12,20.12,66762.0,19.2229,19.2324,19.2038,19.2038,66762.0
2024-07-11 11:55:00,20.13,20.13,20.11,20.12,62618.0,19.2133,19.2133,19.1942,19.2038,62618.0
2024-07-11 12:00:00,20.11,20.12,20.07,20.08,69976.0,19.1942,19.2038,19.1561,19.1656,69976.0
2024-07-11 12:05:00,20.09,20.09,20.07,20.09,69324.0,19.1752,19.1752,19.1561,19.1752,69324.0
2024-07-11 12:10:00,20.08,20.1,20.07,20.09,99747.0,19.1656,19.1847,19.1561,19.1752,99747.0
2024-07-11 12:15:00,20.09,20.1,20.09,20.1,35169.0,19.1752,19.1847,19.1752,19.1847,35169.0
2024-07-11 12:20:00,20.09,20.1,20.07,20.1,113974.0,19.1752,19.1847,19.1561,19.1847,113974.0
2024-07-11 12:25:00,20.1,20.1,20.08,20.1,41864.0,19.1847,19.1847,19.1656,19.1847,41864.0
2024-07-11 12:30:00,20.09,20.12,20.09,20.12,60511.0,19.1752,19.2038,19.1752,19.2038,60511.0
2024-07-11 12:35:00,20.12,20.12,20.08,20.09,71142.0,19.2038,19.2038,19.1656,19.1752,71142.0
2024-07-11 12:40:00,20.09,20.09,20.08,20.08,37246.0,19.1752,19.1752,19.1656,19.1656,37246.0
2024-07-11 12:45:00,20.08,20.1,20.08,20.09,32051.0,19.1656,19.1847,19.1656,19.1752,32051.0
2024-07-11 12:50:00,20.09,20.1,20.08,20.1,48804.0,19.1752,19.1847,19.1656,19.1847,48804.0
2024-07-11 12:55:00,20.09,20.11,20.09,20.11,125159.0,19.1752,19.1942,19.1752,19.1942,125159.0
2024-07-11 13:00:00,20.1,20.11,20.09,20.09,65602.0,19.1847,19.1942,19.1752,19.1752,65602.0
2024-07-11 13:05:00,20.1,20.1,20.07,20.1,77479.0,19.1847,19.1847,19.1561,19.1847,77479.0
2024-07-11 13:10:00,20.09,20.11,20.09,20.11,35688.0,19.1752,19.1942,19.1752,19.1942,35688.0
2024-07-11 13:15:00,20.11,20.12,20.1,20.11,46361.0,19.1942,19.2038,19.1847,19.1942,46361.0
2024-07-11 13:20:00,20.11,20.11,20.09,20.11,59606.0,19.1942,19.1942,19.1752,19.1942,59606.0
2024-07-11 13:25:00,20.11,20.11,20.1,20.1,35119.0,19.1942,19.1942,19.1847,19.1847,35119.0
2024-07-11 13:30:00,20.1,20.11,20.1,20.1,15872.0,19.1847,19.1942,19.1847,19.1847,15872.0
2024-07-11 13:35:00,20.1,20.11,20.09,20.1,57938.0,19.1847,19.1942,19.1752,19.1847,57938.0
2024-07-11 13:40:00,20.11,20.13,20.1,20.13,37802.0,19.1942,19.2133,19.1847,19.2133,37802.0
2024-07-11 13:45:00,20.13,20.16,20.12,20.13,373765.0,19.2133,19.242,19.2038,19.2133,373765.0
2024-07-11 13:50:00,20.12,20.13,20.11,20.12,89238.0,19.2038,19.2133,19.1942,19.2038,89238.0
2024-07-11 13:55:00,20.12,20.12,20.09,20.12,3522830.0,19.2038,19.2038,19.1752,19.2038,3522830.0
2024-07-11 14:00:00,20.12,20.13,20.1,20.13,69531.0,19.2038,19.2133,19.1847,19.2133,69531.0
2024-07-11 14:05:00,20.12,20.14,20.1,20.12,605901.0,19.2038,19.2229,19.1847,19.2038,605901.0
2024-07-11 14:10:00,20.12,20.19,20.1,20.18,732527.0,19.2038,19.2706,19.1847,19.2611,732527.0
2024-07-11 14:15:00,20.18,20.18,20.1,20.14,776126.0,19.2611,19.2611,19.1847,19.2229,776126.0
2024-07-11 14:20:00,20.14,20.15,20.1,20.12,303653.0,19.2229,19.2324,19.1847,19.2038,303653.0
2024-07-11 14:25:00,20.12,20.14,20.11,20.13,79038.0,19.2038,19.2229,19.1942,19.2133,79038.0
2024-07-11 14:30:00,20.13,20.14,20.12,20.14,62718.0,19.2133,19.2229,19.2038,19.2229,62718.0
2024-07-11 14:35:00,20.14,20.15,20.13,20.14,61969.0,19.2229,19.2324,19.2133,19.2229,61969.0
2024-07-11 14:40:00,20.14,20.16,20.14,20.16,26854.0,19.2229,19.242,19.2229,19.242,26854.0
2024-07-11 14:45:00,20.16,20.17,20.15,20.17,42713.0,19.242,19.2515,19.2324,19.2515,42713.0
2024-07-11 14:50:00,20.17,20.18,20.16,20.17,89078.0,19.2515,19.2611,19.242,19.2515,89078.0
2024-07-11 14:55:00,20.16,20.17,20.16,20.17,23411.0,19.242,19.2515,19.242,19.2515,23411.0
2024-07-11 15:00:00,20.17,20.17,20.14,20.14,76357.0,19.2515,19.2515,19.2229,19.2229,76357.0
2024-07-11 15:05:00,20.14,20.15,20.13,20.13,34500.0,19.2229,19.2324,19.2133,19.2133,34500.0
2024-07-11 15:10:00,20.13,20.14,20.12,20.12,37569.0,19.2133,19.2229,19.2038,19.2038,37569.0
2024-07-11 15:15:00,20.12,20.14,20.12,20.13,63573.0,19.2038,19.2229,19.2038,19.2133,63573.0
2024-07-11 15:20:00,20.13,20.13,20.12,20.13,55435.0,19.2133,19.2133,19.2038,19.2133,55435.0
2024-07-11 15:25:00,20.13,20.15,20.12,20.14,138790.0,19.2133,19.2324,19.2038,19.2229,138790.0
2024-07-11 15:30:00,20.14,20.17,20.14,20.17,44923.0,19.2229,19.2515,19.2229,19.2515,44923.0
2024-07-11 15:35:00,20.17,20.17,20.16,20.16,64496.0,19.2515,19.2515,19.242,19.242,64496.0
2024-07-11 15:40:00,20.17,20.18,20.16,20.17,78733.0,19.2515,19.2611,19.242,19.2515,78733.0
2024-07-11 15:45:00,20.18,20.18,20.15,20.16,222111.0,19.2611,19.2611,19.2324,19.242,222111.0
2024-07-11 15:50:00,20.16,20.18,20.15,20.17,403796.0,19.242,19.2611,19.2324,19.2515,403796.0
2024-07-11 15:55:00,20.17,20.19,20.16,20.17,709023.0,19.2515,19.2706,19.242,19.2515,709023.0
2024-07-12 09:30:00,20.25,20.29,20.22,20.28,174467.0,19.3279,19.366,19.2992,19.3565,174467.0
2024-07-12 09:35:00,20.28,20.32,20.26,20.28,96870.0,19.3565,19.3947,19.3374,19.3565,96870.0
2024-07-12 09:40:00,20.28,20.32,20.22,20.3,455745.0,19.3565,19.3947,19.2992,19.3756,455745.0
2024-07-12 09:45:00,20.3,20.3,20.2,20.2,113361.0,19.3756,19.3756,19.2801,19.2801,113361.0
2024-07-12 09:50:00,20.21,20.21,20.12,20.16,76972.0,19.2897,19.2897,19.2038,19.242,76972.0
2024-07-12 09:55:00,20.16,20.16,20.13,20.14,63145.0,19.242,19.242,19.2133,19.2229,63145.0
2024-07-12 10:00:00,20.14,20.2,20.12,20.2,105964.0,19.2229,19.2801,19.2038,19.2801,105964.0
2024-07-12 10:05:00,20.2,20.23,20.19,20.22,80259.0,19.2801,19.3088,19.2706,19.2992,80259.0
2024-07-12 10:10:00,20.22,20.25,20.21,20.24,83988.0,19.2992,19.3279,19.2897,19.3183,83988.0
2024-07-12 10:15:00,20.25,20.27,20.24,20.27,182439.0,19.3279,19.347,19.3183,19.347,182439.0
2024-07-12 10:20:00,20.27,20.27,20.23,20.24,97607.0,19.347,19.347,19.3088,19.3183,97607.0
2024-07-12 10:25:00,20.24,20.25,20.22,20.22,79866.0,19.3183,19.3279,19.2992,19.2992,79866.0
2024-07-12 10:30:00,20.22,20.24,20.2,20.21,198518.0,19.2992,19.3183,19.2801,19.2897,198518.0
2024-07-12 10:35:00,20.21,20.24,20.2,20.23,118840.0,19.2897,19.3183,19.2801,19.3088,118840.0
2024-07-12 10:40:00,20.23,20.23,20.2,20.23,69820.0,19.3088,19.3088,19.2801,19.3088,69820.0
2024-07-12 10:45:00,20.23,20.24,20.2,20.2,69029.0,19.3088,19.3183,19.2801,19.2801,69029.0
2024-07-12 10:50:00,20.2,20.21,20.17,20.17,95488.0,19.2801,19.2897,19.2515,19.2515,95488.0
2024-07-12 10:55:00,20.18,20.18,20.15,20.16,79676.0,19.2611,19.2611,19.2324,19.242,79676.0
2024-07-12 11:00:00,20.15,20.2,20.15,20.2,98036.0,19.2324,19.2801,19.2324,19.2801,98036.0
2024-07-12 11:05:00,20.2,20.21,20.19,20.2,39885.0,19.2801,19.2897,19.2706,19.2801,39885.0
2024-07-12 11:10:00,20.2,20.22,20.18,20.19,53102.0,19.2801,19.2992,19.2611,19.2706,53102.0
2024-07-12 11:15:00,20.19,20.2,20.18,20.2,77078.0,19.2706,19.2801,19.2611,19.2801,77078.0
2024-07-12 11:20:00,20.2,20.2,20.17,20.17,27724.0,19.2801,19.2801,19.2515,19.2515,27724.0
2024-07-12 11:25:00,20.17,20.18,20.15,20.15,74159.0,19.2515,19.2611,19.2324,19.2324,74159.0
2024-07-12 11:30:00,20.16,20.17,20.13,20.14,159005.0,19.242,19.2515,19.2133,19.2229,159005.0
2024-07-12 11:35:00,20.14,20.15,20.13,20.13,92753.0,19.2229,19.2324,19.2133,19.2133,92753.0
2024-07-12 11:40:00,20.13,20.14,20.12,20.13,60239.0,19.2133,19.2229,19.2038,19.2133,60239.0
2024-07-12 11:45:00,20.13,20.14,20.11,20.14,192853.0,19.2133,19.2229,19.1942,19.2229,192853.0
2024-07-12 11:50:00,20.14,20.15,20.12,20.14,103254.0,19.2229,19.2324,19.2038,19.2229,103254.0
2024-07-12 11:55:00,20.13,20.16,20.13,20.15,58796.0,19.2133,19.242,19.2133,19.2324,58796.0
2024-07-12 12:00:00,20.15,20.17,20.09,20.13,2119871.0,19.2324,19.2515,19.1752,19.2133,2119871.0
2024-07-12 12:05:00,20.13,20.14,20.09,20.1,172317.0,19.2133,19.2229,19.1752,19.1847,172317.0
2024-07-12 12:10:00,20.1,20.13,20.09,20.12,105375.0,19.1847,19.2133,19.1752,19.2038,105375.0
2024-07-12 12:15:00,20.13,20.15,20.12,20.13,130672.0,19.2133,19.2324,19.2038,19.2133,130672.0
2024-07-12 12:20:00,20.12,20.14,20.12,20.12,65780.0,19.2038,19.2229,19.2038,19.2038,65780.0
2024-07-12 12:25:00,20.12,20.13,20.12,20.13,13916.0,19.2038,19.2133,19.2038,19.2133,13916.0
2024-07-12 12:30:00,20.13,20.13,20.12,20.12,33576.0,19.2133,19.2133,19.2038,19.2038,33576.0
2024-07-12 12:35:00,20.13,20.14,20.11,20.12,86037.0,19.2133,19.2229,19.1942,19.2038,86037.0
2024-07-12 12:40:00,20.11,20.13,20.11,20.13,60712.0,19.1942,19.2133,19.1942,19.2133,60712.0
2024-07-12 12:45:00,20.12,20.14,20.09,20.11,315265.0,19.2038,19.2229,19.1752,19.1942,315265.0
2024-07-12 12:50:00,20.11,20.12,20.1,20.12,2029466.0,19.1942,19.2038,19.1847,19.2038,2029466.0
2024-07-12 12:55:00,20.12,20.15,20.1,20.14,202350.0,19.2038,19.2324,19.1847,19.2229,202350.0
2024-07-12 13:00:00,20.14,20.15,20.13,20.15,43337.0,19.2229,19.2324,19.2133,19.2324,43337.0
2024-07-12 13:05:00,20.15,20.15,20.14,20.14,8301.0,19.2324,19.2324,19.2229,19.2229,8301.0
2024-07-12 13:10:00,20.14,20.15,20.12,20.14,125672.0,19.2229,19.2324,19.2038,19.2229,125672.0
2024-07-12 13:15:00,20.13,20.15,20.13,20.14,61457.0,19.2133,19.2324,19.2133,19.2229,61457.0
2024-07-12 13:20:00,20.15,20.15,20.14,20.14,162176.0,19.2324,19.2324,19.2229,19.2229,162176.0
2024-07-12 13:25:00,20.14,20.16,20.14,20.16,126560.0,19.2229,19.242,19.2229,19.242,126560.0
2024-07-12 13:30:00,20.16,20.17,20.12,20.17,401570.0,19.242,19.2515,19.2038,19.2515,401570.0
2024-07-12 13:35:00,20.17,20.19,20.16,20.18,78058.0,19.2515,19.2706,19.242,19.2611,78058.0
2024-07-12 13:40:00,20.18,20.18,20.16,20.17,278495.0,19.2611,19.2611,19.242,19.2515,278495.0
2024-07-12 13:45:00,20.17,20.19,20.16,20.18,268166.0,19.2515,19.2706,19.242,19.2611,268166.0
2024-07-12 13:50:00,20.18,20.18,20.17,20.18,45534.0,19.2611,19.2611,19.2515,19.2611,45534.0
2024-07-12 13:55:00,20.17,20.18,20.17,20.18,30700.0,19.2515,19.2611,19.2515,19.2611,30700.0
2024-07-12 14:00:00,20.18,20.18,20.16,20.17,103148.0,19.2611,19.2611,19.242,19.2515,103148.0
2024-07-12 14:05:00,20.16,20.17,20.16,20.17,269597.0,19.242,19.2515,19.242,19.2515,269597.0
2024-07-12 14:10:00,20.17,20.17,20.16,20.17,59227.0,19.2515,19.2515,19.242,19.2515,59227.0
2024-07-12 14:15:00,20.17,20.19,20.16,20.17,160312.0,19.2515,19.2706,19.242,19.2515,160312.0
2024-07-12 14:20:00,20.18,20.19,20.17,20.18,54900.0,19.2611,19.2706,19.2515,19.2611,54900.0
2024-07-12 14:25:00,20.18,20.2,20.17,20.2,165837.0,19.2611,19.2801,19.2515,19.2801,165837.0
2024-07-12 14:30:00,20.2,20.2,20.17,20.17,187014.0,19.2801,19.2801,19.2515,19.2515,187014.0
2024-07-12 14:35:00,20.18,20.18,20.17,20.18,80238.0,19.2611,19.2611,19.2515,19.2611,80238.0
2024-07-12 14:40:00,20.17,20.18,20.16,20.17,105961.0,19.2515,19.2611,19.242,19.2515,105961.0
2024-07-12 14:45:00,20.17,20.18,20.16,20.18,100915.0,19.2515,19.2611,19.242,19.2611,100915.0
2024-07-12 14:50:00,20.18,20.18,20.17,20.18,46105.0,19.2611,19.2611,19.2515,19.2611,46105.0
2024-07-12 14:55:00,20.18,20.19,20.17,20.18,118663.0,19.2611,19.2706,19.2515,19.2611,118663.0
2024-07-12 15:00:00,20.17,20.18,20.16,20.17,75494.0,19.2515,19.2611,19.242,19.2515,75494.0
2024-07-12 15:05:00,20.17,20.18,20.15,20.17,257303.0,19.2515,19.2611,19.2324,19.2515,257303.0
2024-07-12 15:10:00,20.18,20.18,20.17,20.17,131708.0,19.2611,19.2611,19.2515,19.2515,131708.0
2024-07-12 15:15:00,20.17,20.18,20.17,20.17,31982.0,19.2515,19.2611,19.2515,19.2515,31982.0
2024-07-12 15:20:00,20.18,20.2,20.17,20.2,160326.0,19.2611,19.2801,19.2515,19.2801,160326.0
2024-07-12 15:25:00,20.2,20.21,20.19,20.21,77404.0,19.2801,19.2897,19.2706,19.2897,77404.0
2024-07-12 15:30:00,20.21,20.24,20.2,20.23,151455.0,19.2897,19.3183,19.2801,19.3088,151455.0
2024-07-12 15:35:00,20.23,20.23,20.19,20.19,160164.0,19.3088,19.3088,19.2706,19.2706,160164.0
2024-07-12 15:40:00,20.19,20.2,20.15,20.15,172772.0,19.2706,19.2801,19.2324,19.2324,172772.0
2024-07-12 15:45:00,20.15,20.16,20.13,20.14,168279.0,19.2324,19.242,19.2133,19.2229,168279.0
2024-07-12 15:50:00,20.13,20.15,20.11,20.14,848452.0,19.2133,19.2324,19.1942,19.2229,848452.0
2024-07-12 15:55:00,20.14,20.2,20.13,20.19,1467725.0,19.2229,19.2801,19.2133,19.2706,1467725.0
2024-07-15 09:30:00,20.28,20.32,20.19,20.21,416605.0,19.3565,19.3947,19.2706,19.2897,416605.0
2024-07-15 09:35:00,20.21,20.26,20.2,20.23,205916.0,19.2897,19.3374,19.2801,19.3088,205916.0
2024-07-15 09:40:00,20.23,20.24,20.16,20.2,262595.0,19.3088,19.3183,19.242,19.2801,262595.0
2024-07-15 09:45:00,20.2,20.2,20.15,20.19,311771.0,19.2801,19.2801,19.2324,19.2706,311771.0
2024-07-15 09:50:00,20.18,20.19,20.15,20.17,129432.0,19.2611,19.2706,19.2324,19.2515,129432.0
2024-07-15 09:55:00,20.17,20.2,20.16,20.18,198507.0,19.2515,19.2801,19.242,19.2611,198507.0
2024-07-15 10:00:00,20.18,20.18,20.15,20.15,224410.0,19.2611,19.2611,19.2324,19.2324,224410.0
2024-07-15 10:05:00,20.16,20.21,20.15,20.2,220844.0,19.242,19.2897,19.2324,19.2801,220844.0
2024-07-15 10:10:00,20.19,20.21,20.18,20.19,214419.0,19.2706,19.2897,19.2611,19.2706,214419.0
2024-07-15 10:15:00,20.19,20.26,20.18,20.24,195296.0,19.2706,19.3374,19.2611,19.3183,195296.0
2024-07-15 10:20:00,20.24,20.27,20.23,20.23,190341.0,19.3183,19.347,19.3088,19.3088,190341.0
2024-07-15 10:25:00,20.24,20.24,20.22,20.23,137992.0,19.3183,19.3183,19.2992,19.3088,137992.0
2024-07-15 10:30:00,20.23,20.23,20.2,20.21,173416.0,19.3088,19.3088,19.2801,19.2897,173416.0
2024-07-15 10:35:00,20.21,20.22,20.18,20.2,120238.0,19.2897,19.2992,19.2611,19.2801,120238.0
2024-07-15 10:40:00,20.2,20.2,20.17,20.18,160890.0,19.2801,19.2801,19.2515,19.2611,160890.0
2024-07-15 10:45:00,20.18,20.24,20.17,20.24,158982.0,19.2611,19.3183,19.2515,19.3183,158982.0
2024-07-15 10:50:00,20.24,20.27,20.24,20.27,167514.0,19.3183,19.347,19.3183,19.347,167514.0
2024-07-15 10:55:00,20.27,20.29,20.26,20.29,129596.0,19.347,19.366,19.3374,19.366,129596.0
2024-07-15 11:00:00,20.29,20.29,20.24,20.24,99894.0,19.366,19.366,19.3183,19.3183,99894.0
2024-07-15 11:05:00,20.25,20.26,20.22,20.26,220615.0,19.3279,19.3374,19.2992,19.3374,220615.0
2024-07-15 11:10:00,20.25,20.28,20.25,20.28,141495.0,19.3279,19.3565,19.3279,19.3565,141495.0
2024-07-15 11:15:00,20.27,20.3,20.27,20.28,163997.0,19.347,19.3756,19.347,19.3565,163997.0
2024-07-15 11:20:00,20.28,20.29,20.26,20.26,72611.0,19.3565,19.366,19.3374,19.3374,72611.0
2024-07-15 11:25:00,20.26,20.28,20.25,20.26,91376.0,19.3374,19.3565,19.3279,19.3374,91376.0
2024-07-15 11:30:00,20.26,20.26,20.22,20.23,105645.0,19.3374,19.3374,19.2992,19.3088,105645.0
2024-07-15 11:35:00,20.23,20.24,20.22,20.23,120655.0,19.3088,19.3183,19.2992,19.3088,120655.0
2024-07-15 11:40:00,20.23,20.27,20.22,20.27,215920.0,19.3088,19.347,19.2992,19.347,215920.0
2024-07-15 11:45:00,20.27,20.27,20.23,20.23,183266.0,19.347,19.347,19.3088,19.3088,183266.0
2024-07-15 11:50:00,20.23,20.24,20.23,20.23,41790.0,19.3088,19.3183,19.3088,19.3088,41790.0
2024-07-15 11:55:00,20.23,20.24,20.22,20.22,115162.0,19.3088,19.3183,19.2992,19.2992,115162.0
2024-07-15 12:00:00,20.22,20.22,20.19,20.19,179773.0,19.2992,19.2992,19.2706,19.2706,179773.0
2024-07-15 12:05:00,20.2,20.25,20.19,20.23,162461.0,19.2801,19.3279,19.2706,19.3088,162461.0
2024-07-15 12:10:00,20.23,20.26,20.23,20.24,93813.0,19.3088,19.3374,19.3088,19.3183,93813.0
2024-07-15 12:15:00,20.24,20.25,20.22,20.23,78471.0,19.3183,19.3279,19.2992,19.3088,78471.0
2024-07-15 12:20:00,20.23,20.24,20.23,20.23,48267.0,19.3088,19.3183,19.3088,19.3088,48267.0
2024-07-15 12:25:00,20.23,20.24,20.22,20.22,49856.0,19.3088,19.3183,19.2992,19.2992,49856.0
2024-07-15 12:30:00,20.22,20.23,20.2,20.2,36612.0,19.2992,19.3088,19.2801,19.2801,36612.0
2024-07-15 12:35:00,20.21,20.24,20.19,20.23,327763.0,19.2897,19.3183,19.2706,19.3088,327763.0
2024-07-15 12:40:00,20.23,20.26,20.23,20.24,97697.0,19.3088,19.3374,19.3088,19.3183,97697.0
2024-07-15 12:45:00,20.25,20.25,20.22,20.23,105396.0,19.3279,19.3279,19.2992,19.3088,105396.0
2024-07-15 12:50:00,20.23,20.25,20.22,20.25,41635.0,19.3088,19.3279,19.2992,19.3279,41635.0
2024-07-15 12:55:00,20.25,20.26,20.24,20.24,61086.0,19.3279,19.3374,19.3183,19.3183,61086.0
2024-07-15 13:00:00,20.25,20.25,20.23,20.25,91212.0,19.3279,19.3279,19.3088,19.3279,91212.0
2024-07-15 13:05:00,20.25,20.26,20.24,20.26,124562.0,19.3279,19.3374,19.3183,19.3374,124562.0
2024-07-15 13:10:00,20.26,20.26,20.25,20.26,130602.0,19.3374,19.3374,19.3279,19.3374,130602.0
2024-07-15 13:15:00,20.26,20.26,20.24,20.26,97750.0,19.3374,19.3374,19.3183,19.3374,97750.0
2024-07-15 13:20:00,20.26,20.29,20.24,20.29,94598.0,19.3374,19.366,19.3183,19.366,94598.0
2024-07-15 13:25:00,20.28,20.29,20.28,20.29,43431.0,19.3565,19.366,19.3565,19.366,43431.0
2024-07-15 13:30:00,20.29,20.29,20.26,20.27,196190.0,19.366,19.366,19.3374,19.347,196190.0
2024-07-15 13:35:00,20.27,20.28,20.25,20.27,112923.0,19.347,19.3565,19.3279,19.347,112923.0
2024-07-15 13:40:00,20.27,20.27,20.26,20.27,30035.0,19.347,19.347,19.3374,19.347,30035.0
2024-07-15 13:45:00,20.27,20.28,20.26,20.26,75358.0,19.347,19.3565,19.3374,19.3374,75358.0
2024-07-15 13:50:00,20.27,20.3,20.26,20.3,106742.0,19.347,19.3756,19.3374,19.3756,106742.0
2024-07-15 13:55:00,20.3,20.31,20.29,20.3,107757.0,19.3756,19.3851,19.366,19.3756,107757.0
2024-07-15 14:00:00,20.3,20.3,20.27,20.28,101708.0,19.3756,19.3756,19.347,19.3565,101708.0
2024-07-15 14:05:00,20.27,20.3,20.27,20.29,70679.0,19.347,19.3756,19.347,19.366,70679.0
2024-07-15 14:10:00,20.3,20.3,20.29,20.29,29406.0,19.3756,19.3756,19.366,19.366,29406.0
2024-07-15 14:15:00,20.3,20.31,20.29,20.3,79543.0,19.3756,19.3851,19.366,19.3756,79543.0
2024-07-15 14:20:00,20.31,20.35,20.3,20.34,207083.0,19.3851,19.4233,19.3756,19.4138,207083.0
2024-07-15 14:25:00,20.34,20.37,20.33,20.37,101692.0,19.4138,19.4424,19.4042,19.4424,101692.0
2024-07-15 14:30:00,20.37,20.38,20.36,20.38,124421.0,19.4424,19.452,19.4329,19.452,124421.0
2024-07-15 14:35:00,20.37,20.38,20.36,20.37,70136.0,19.4424,19.452,19.4329,19.4424,70136.0
2024-07-15 14:40:00,20.36,20.37,20.35,20.36,349172.0,19.4329,19.4424,19.4233,19.4329,349172.0
2024-07-15 14:45:00,20.37,20.37,20.33,20.34,86944.0,19.4424,19.4424,19.4042,19.4138,86944.0
2024-07-15 14:50:00,20.34,20.35,20.33,20.33,74338.0,19.4138,19.4233,19.4042,19.4042,74338.0
2024-07-15 14:55:00,20.33,20.35,20.33,20.34,101536.0,19.4042,19.4233,19.4042,19.4138,101536.0
2024-07-15 15:00:00,20.34,20.35,20.33,20.33,46235.0,19.4138,19.4233,19.4042,19.4042,46235.0
2024-07-15 15:05:00,20.33,20.34,20.32,20.32,114886.0,19.4042,19.4138,19.3947,19.3947,114886.0
2024-07-15 15:10:00,20.32,20.33,20.29,20.29,63283.0,19.3947,19.4042,19.366,19.366,63283.0
2024-07-15 15:15:00,20.3,20.31,20.29,20.29,138163.0,19.3756,19.3851,19.366,19.366,138163.0
2024-07-15 15:20:00,20.3,20.3,20.29,20.3,61690.0,19.3756,19.3756,19.366,19.3756,61690.0
2024-07-15 15:25:00,20.3,20.31,20.27,20.27,142205.0,19.3756,19.3851,19.347,19.347,142205.0
2024-07-15 15:30:00,20.28,20.28,20.26,20.26,81107.0,19.3565,19.3565,19.3374,19.3374,81107.0
2024-07-15 15:35:00,20.26,20.27,20.24,20.24,96641.0,19.3374,19.347,19.3183,19.3183,96641.0
2024-07-15 15:40:00,20.24,20.25,20.24,20.25,96224.0,19.3183,19.3279,19.3183,19.3279,96224.0
2024-07-15 15:45:00,20.25,20.25,20.21,20.21,206354.0,19.3279,19.3279,19.2897,19.2897,206354.0
2024-07-15 15:50:00,20.22,20.22,20.18,20.18,454938.0,19.2992,19.2992,19.2611,19.2611,454938.0
2024-07-15 15:55:00,20.18,20.2,20.16,20.17,898402.0,19.2611,19.2801,19.242,19.2515,898402.0
2024-07-16 09:30:00,20.55,20.55,20.14,20.18,745761.0,19.6142,19.6142,19.2229,19.2611,745761.0
2024-07-16 09:35:00,20.18,20.21,20.13,20.14,212205.0,19.2611,19.2897,19.2133,19.2229,212205.0
2024-07-16 09:40:00,20.14,20.16,20.07,20.12,168680.0,19.2229,19.242,19.1561,19.2038,168680.0
2024-07-16 09:45:00,20.12,20.15,20.07,20.11,156440.0,19.2038,19.2324,19.1561,19.1942,156440.0
2024-07-16 09:50:00,20.1,20.1,20.03,20.04,155510.0,19.1847,19.1847,19.1179,19.1274,155510.0
2024-07-16 09:55:00,20.04,20.12,20.03,20.11,107352.0,19.1274,19.2038,19.1179,19.1942,107352.0
2024-07-16 10:00:00,20.11,20.17,20.09,20.16,112374.0,19.1942,19.2515,19.1752,19.242,112374.0
2024-07-16 10:05:00,20.16,20.19,20.15,20.17,336740.0,19.242,19.2706,19.2324,19.2515,336740.0
2024-07-16 10:10:00,20.16,20.16,20.12,20.13,164731.0,19.242,19.242,19.2038,19.2133,164731.0
2024-07-16 10:15:00,20.13,20.15,20.1,20.1,346672.0,19.2133,19.2324,19.1847,19.1847,346672.0
2024-07-16 10:20:00,20.11,20.13,20.1,20.13,113038.0,19.1942,19.2133,19.1847,19.2133,113038.0
2024-07-16 10:25:00,20.13,20.14,20.11,20.12,81980.0,19.2133,19.2229,19.1942,19.2038,81980.0
2024-07-16 10:30:00,20.12,20.12,20.08,20.09,333744.0,19.2038,19.2038,19.1656,19.1752,333744.0
2024-07-16 10:35:00,20.1,20.18,20.1,20.16,220963.0,19.1847,19.2611,19.1847,19.242,220963.0
2024-07-16 10:40:00,20.16,20.17,20.14,20.17,123570.0,19.242,19.2515,19.2229,19.2515,123570.0
2024-07-16 10:45:00,20.16,20.17,20.15,20.16,79581.0,19.242,19.2515,19.2324,19.242,79581.0
2024-07-16 10:50:00,20.16,20.19,20.16,20.17,111960.0,19.242,19.2706,19.242,19.2515,111960.0
2024-07-16 10:55:00,20.16,20.18,20.15,20.17,245472.0,19.242,19.2611,19.2324,19.2515,245472.0
2024-07-16 11:00:00,20.18,20.18,20.15,20.18,58696.0,19.2611,19.2611,19.2324,19.2611,58696.0
2024-07-16 11:05:00,20.18,20.19,20.17,20.19,46328.0,19.2611,19.2706,19.2515,19.2706,46328.0
2024-07-16 11:10:00,20.19,20.2,20.18,20.18,82989.0,19.2706,19.2801,19.2611,19.2611,82989.0
2024-07-16 11:15:00,20.18,20.19,20.17,20.18,103985.0,19.2611,19.2706,19.2515,19.2611,103985.0
2024-07-16 11:20:00,20.19,20.19,20.16,20.17,60640.0,19.2706,19.2706,19.242,19.2515,60640.0
2024-07-16 11:25:00,20.17,20.17,20.14,20.14,49581.0,19.2515,19.2515,19.2229,19.2229,49581.0
2024-07-16 11:30:00,20.14,20.15,20.12,20.14,49424.0,19.2229,19.2324,19.2038,19.2229,49424.0
2024-07-16 11:35:00,20.13,20.14,20.13,20.14,34927.0,19.2133,19.2229,19.2133,19.2229,34927.0
2024-07-16 11:40:00,20.14,20.14,20.13,20.14,26031.0,19.2229,19.2229,19.2133,19.2229,26031.0
2024-07-16 11:45:00,20.14,20.15,20.12,20.14,176157.0,19.2229,19.2324,19.2038,19.2229,176157.0
2024-07-16 11:50:00,20.14,20.14,20.1,20.13,68255.0,19.2229,19.2229,19.1847,19.2133,68255.0
2024-07-16 11:55:00,20.13,20.14,20.12,20.13,52750.0,19.2133,19.2229,19.2038,19.2133,52750.0
2024-07-16 12:00:00,20.14,20.14,20.12,20.14,60009.0,19.2229,19.2229,19.2038,19.2229,60009.0
2024-07-16 12:05:00,20.14,20.16,20.12,20.16,81476.0,19.2229,19.242,19.2038,19.242,81476.0
2024-07-16 12:10:00,20.16,20.18,20.15,20.18,91929.0,19.242,19.2611,19.2324,19.2611,91929.0
2024-07-16 12:15:00,20.18,20.18,20.16,20.16,75125.0,19.2611,19.2611,19.242,19.242,75125.0
2024-07-16 12:20:00,20.17,20.19,20.17,20.19,131756.0,19.2515,19.2706,19.2515,19.2706,131756.0
2024-07-16 12:25:00,20.19,20.19,20.15,20.17,89685.0,19.2706,19.2706,19.2324,19.2515,89685.0
2024-07-16 12:30:00,20.16,20.17,20.14,20.16,96735.0,19.242,19.2515,19.2229,19.242,96735.0
2024-07-16 12:35:00,20.16,20.17,20.12,20.17,475867.0,19.242,19.2515,19.2038,19.2515,475867.0
2024-07-16 12:40:00,20.17,20.17,20.15,20.17,55054.0,19.2515,19.2515,19.2324,19.2515,55054.0
2024-07-16 12:45:00,20.17,20.19,20.16,20.18,76941.0,19.2515,19.2706,19.242,19.2611,76941.0
2024-07-16 12:50:00,20.18,20.18,20.15,20.15,71078.0,19.2611,19.2611,19.2324,19.2324,71078.0
2024-07-16 12:55:00,20.16,20.17,20.14,20.15,70544.0,19.242,19.2515,19.2229,19.2324,70544.0
2024-07-16 13:00:00,20.15,20.16,20.14,20.15,65039.0,19.2324,19.242,19.2229,19.2324,65039.0
2024-07-16 13:05:00,20.16,20.17,20.15,20.17,81139.0,19.242,19.2515,19.2324,19.2515,81139.0
2024-07-16 13:10:00,20.17,20.19,20.17,20.18,70628.0,19.2515,19.2706,19.2515,19.2611,70628.0
2024-07-16 13:15:00,20.18,20.18,20.16,20.16,71132.0,19.2611,19.2611,19.242,19.242,71132.0
2024-07-16 13:20:00,20.17,20.19,20.16,20.18,137253.0,19.2515,19.2706,19.242,19.2611,137253.0
2024-07-16 13:25:00,20.18,20.19,20.16,20.17,161069.0,19.2611,19.2706,19.242,19.2515,161069.0
2024-07-16 13:30:00,20.17,20.22,20.16,20.22,247153.0,19.2515,19.2992,19.242,19.2992,247153.0
2024-07-16 13:35:00,20.21,20.26,20.21,20.26,199180.0,19.2897,19.3374,19.2897,19.3374,199180.0
2024-07-16 13:40:00,20.26,20.27,20.25,20.26,98653.0,19.3374,19.347,19.3279,19.3374,98653.0
2024-07-16 13:45:00,20.26,20.27,20.25,20.27,71567.0,19.3374,19.347,19.3279,19.347,71567.0
2024-07-16 13:50:00,20.27,20.29,20.26,20.28,163146.0,19.347,19.366,19.3374,19.3565,163146.0
2024-07-16 13:55:00,20.29,20.3,20.27,20.27,125239.0,19.366,19.3756,19.347,19.347,125239.0
2024-07-16 14:00:00,20.27,20.29,20.26,20.27,114833.0,19.347,19.366,19.3374,19.347,114833.0
2024-07-16 14:05:00,20.27,20.28,20.25,20.28,113915.0,19.347,19.3565,19.3279,19.3565,113915.0
2024-07-16 14:10:00,20.28,20.29,20.25,20.25,112683.0,19.3565,19.366,19.3279,19.3279,112683.0
2024-07-16 14:15:00,20.25,20.25,20.19,20.2,92776.0,19.3279,19.3279,19.2706,19.2801,92776.0
2024-07-16 14:20:00,20.19,20.23,20.19,20.22,100820.0,19.2706,19.3088,19.2706,19.2992,100820.0
2024-07-16 14:25:00,20.21,20.22,20.2,20.2,78751.0,19.2897,19.2992,19.2801,19.2801,78751.0
2024-07-16 14:30:00,20.21,20.21,20.19,20.2,68897.0,19.2897,19.2897,19.2706,19.2801,68897.0
2024-07-16 14:35:00,20.2,20.24,20.2,20.23,109007.0,19.2801,19.3183,19.2801,19.3088,109007.0
2024-07-16 14:40:00,20.23,20.23,20.21,20.22,49484.0,19.3088,19.3088,19.2897,19.2992,49484.0
2024-07-16 14:45:00,20.21,20.23,20.2,20.23,78832.0,19.2897,19.3088,19.2801,19.3088,78832.0
2024-07-16 14:50:00,20.23,20.24,20.22,20.24,77843.0,19.3088,19.3183,19.2992,19.3183,77843.0
2024-07-16 14:55:00,20.24,20.25,20.23,20.25,103971.0,19.3183,19.3279,19.3088,19.3279,103971.0
2024-07-16 15:00:00,20.25,20.26,20.24,20.26,53403.0,19.3279,19.3374,19.3183,19.3374,53403.0
2024-07-16 15:05:00,20.25,20.26,20.23,20.23,68639.0,19.3279,19.3374,19.3088,19.3088,68639.0
2024-07-16 15:10:00,20.23,20.24,20.22,20.23,123232.0,19.3088,19.3183,19.2992,19.3088,123232.0
2024-07-16 15:15:00,20.23,20.24,20.23,20.23,40270.0,19.3088,19.3183,19.3088,19.3088,40270.0
2024-07-16 15:20:00,20.23,20.24,20.22,20.23,68428.0,19.3088,19.3183,19.2992,19.3088,68428.0
2024-07-16 15:25:00,20.23,20.24,20.2,20.24,170030.0,19.3088,19.3183,19.2801,19.3183,170030.0
2024-07-16 15:30:00,20.23,20.24,20.21,20.21,165386.0,19.3088,19.3183,19.2897,19.2897,165386.0
2024-07-16 15:35:00,20.21,20.23,20.21,20.22,134997.0,19.2897,19.3088,19.2897,19.2992,134997.0
2024-07-16 15:40:00,20.22,20.23,20.21,20.23,393557.0,19.2992,19.3088,19.2897,19.3088,393557.0
2024-07-16 15:45:00,20.23,20.24,20.22,20.22,228810.0,19.3088,19.3183,19.2992,19.2992,228810.0
2024-07-16 15:50:00,20.23,20.24,20.22,20.22,336274.0,19.3088,19.3183,19.2992,19.2992,336274.0
2024-07-16 15:55:00,20.22,20.26,20.22,20.25,1145668.0,19.2992,19.3374,19.2992,19.3279,1145668.0
2024-07-17 09:30:00,20.3,20.36,20.27,20.35,240624.0,19.3756,19.4329,19.347,19.4233,240624.0
2024-07-17 09:35:00,20.35,20.4,20.3,20.3,155296.0,19.4233,19.471,19.3756,19.3756,155296.0
2024-07-17 09:40:00,20.31,20.37,20.31,20.36,90499.0,19.3851,19.4424,19.3851,19.4329,90499.0
2024-07-17 09:45:00,20.36,20.39,20.32,20.34,102067.0,19.4329,19.4615,19.3947,19.4138,102067.0
2024-07-17 09:50:00,20.34,20.37,20.33,20.34,236078.0,19.4138,19.4424,19.4042,19.4138,236078.0
2024-07-17 09:55:00,20.34,20.39,20.32,20.39,308833.0,19.4138,19.4615,19.3947,19.4615,308833.0
2024-07-17 10:00:00,20.39,20.43,20.37,20.42,156890.0,19.4615,19.4997,19.4424,19.4901,156890.0
2024-07-17 10:05:00,20.41,20.42,20.36,20.38,151657.0,19.4806,19.4901,19.4329,19.452,151657.0
2024-07-17 10:10:00,20.39,20.43,20.37,20.43,125986.0,19.4615,19.4997,19.4424,19.4997,125986.0
2024-07-17 10:15:00,20.43,20.45,20.4,20.42,134594.0,19.4997,19.5188,19.471,19.4901,134594.0
2024-07-17 10:20:00,20.41,20.42,20.4,20.41,67915.0,19.4806,19.4901,19.471,19.4806,67915.0
2024-07-17 10:25:00,20.41,20.42,20.4,20.41,66809.0,19.4806,19.4901,19.471,19.4806,66809.0
2024-07-17 10:30:00,20.42,20.42,20.37,20.37,170745.0,19.4901,19.4901,19.4424,19.4424,170745.0
2024-07-17 10:35:00,20.38,20.4,20.35,20.38,242617.0,19.452,19.471,19.4233,19.452,242617.0
2024-07-17 10:40:00,20.38,20.41,20.35,20.41,233457.0,19.452,19.4806,19.4233,19.4806,233457.0
2024-07-17 10:45:00,20.41,20.45,20.4,20.44,158387.0,19.4806,19.5188,19.471,19.5092,158387.0
2024-07-17 10:50:00,20.44,20.45,20.39,20.39,493580.0,19.5092,19.5188,19.4615,19.4615,493580.0
2024-07-17 10:55:00,20.39,20.44,20.39,20.39,290485.0,19.4615,19.5092,19.4615,19.4615,290485.0
2024-07-17 11:00:00,20.39,20.42,20.35,20.37,152158.0,19.4615,19.4901,19.4233,19.4424,152158.0
2024-07-17 11:05:00,20.37,20.39,20.37,20.39,98943.0,19.4424,19.4615,19.4424,19.4615,98943.0
2024-07-17 11:10:00,20.39,20.4,20.37,20.38,152492.0,19.4615,19.471,19.4424,19.452,152492.0
2024-07-17 11:15:00,20.38,20.38,20.29,20.32,331118.0,19.452,19.452,19.366,19.3947,331118.0
2024-07-17 11:20:00,20.32,20.34,20.31,20.32,129122.0,19.3947,19.4138,19.3851,19.3947,129122.0
2024-07-17 11:25:00,20.32,20.37,20.31,20.36,88250.0,19.3947,19.4424,19.3851,19.4329,88250.0
2024-07-17 11:30:00,20.35,20.36,20.32,20.32,93403.0,19.4233,19.4329,19.3947,19.3947,93403.0
2024-07-17 11:35:00,20.32,20.34,20.3,20.34,124616.0,19.3947,19.4138,19.3756,19.4138,124616.0
2024-07-17 11:40:00,20.34,20.38,20.33,20.38,461620.0,19.4138,19.452,19.4042,19.452,461620.0
2024-07-17 11:45:00,20.38,20.42,20.37,20.42,159108.0,19.452,19.4901,19.4424,19.4901,159108.0
2024-07-17 11:50:00,20.42,20.43,20.4,20.41,119046.0,19.4901,19.4997,19.471,19.4806,119046.0
2024-07-17 11:55:00,20.41,20.43,20.41,20.43,90890.0,19.4806,19.4997,19.4806,19.4997,90890.0
2024-07-17 12:00:00,20.43,20.43,20.4,20.43,171309.0,19.4997,19.4997,19.471,19.4997,171309.0
2024-07-17 12:05:00,20.42,20.42,20.4,20.42,83232.0,19.4901,19.4901,19.471,19.4901,83232.0
2024-07-17 12:10:00,20.41,20.42,20.38,20.41,274737.0,19.4806,19.4901,19.452,19.4806,274737.0
2024-07-17 12:15:00,20.41,20.43,20.39,20.43,137522.0,19.4806,19.4997,19.4615,19.4997,137522.0
2024-07-17 12:20:00,20.43,20.44,20.41,20.42,163602.0,19.4997,19.5092,19.4806,19.4901,163602.0
2024-07-17 12:25:00,20.42,20.46,20.4,20.45,206868.0,19.4901,19.5283,19.471,19.5188,206868.0
2024-07-17 12:30:00,20.45,20.46,20.43,20.45,173192.0,19.5188,19.5283,19.4997,19.5188,173192.0
2024-07-17 12:35:00,20.45,20.45,20.41,20.41,141113.0,19.5188,19.5188,19.4806,19.4806,141113.0
2024-07-17 12:40:00,20.42,20.42,20.4,20.42,114793.0,19.4901,19.4901,19.471,19.4901,114793.0
2024-07-17 12:45:00,20.42,20.43,20.38,20.4,253502.0,19.4901,19.4997,19.452,19.471,253502.0
2024-07-17 12:50:00,20.4,20.42,20.39,20.4,115337.0,19.471,19.4901,19.4615,19.471,115337.0
2024-07-17 12:55:00,20.4,20.47,20.4,20.46,175965.0,19.471,19.5379,19.471,19.5283,175965.0
2024-07-17 13:00:00,20.46,20.47,20.37,20.38,157606.0,19.5283,19.5379,19.4424,19.452,157606.0
2024-07-17 13:05:00,20.37,20.4,20.36,20.39,458331.0,19.4424,19.471,19.4329,19.4615,458331.0
2024-07-17 13:10:00,20.39,20.41,20.38,20.39,198204.0,19.4615,19.4806,19.452,19.4615,198204.0
2024-07-17 13:15:00,20.39,20.4,20.37,20.38,93352.0,19.4615,19.471,19.4424,19.452,93352.0
2024-07-17 13:20:00,20.38,20.4,20.36,20.38,318263.0,19.452,19.471,19.4329,19.452,318263.0
2024-07-17 13:25:00,20.37,20.46,20.37,20.45,584889.0,19.4424,19.5283,19.4424,19.5188,584889.0
2024-07-17 13:30:00,20.45,20.45,20.43,20.44,154205.0,19.5188,19.5188,19.4997,19.5092,154205.0
2024-07-17 13:35:00,20.44,20.49,20.43,20.48,224210.0,19.5092,19.5569,19.4997,19.5474,224210.0
2024-07-17 13:40:00,20.48,20.53,20.47,20.53,465268.0,19.5474,19.5951,19.5379,19.5951,465268.0
2024-07-17 13:45:00,20.53,20.53,20.47,20.49,423821.0,19.5951,19.5951,19.5379,19.5569,423821.0
2024-07-17 13:50:00,20.49,20.5,20.45,20.46,238086.0,19.5569,19.5665,19.5188,19.5283,238086.0
2024-07-17 13:55:00,20.46,20.48,20.45,20.46,119221.0,19.5283,19.5474,19.5188,19.5283,119221.0
2024-07-17 14:00:00,20.47,20.47,20.44,20.45,474665.0,19.5379,19.5379,19.5092,19.5188,474665.0
2024-07-17 14:05:00,20.45,20.46,20.44,20.46,163484.0,19.5188,19.5283,19.5092,19.5283,163484.0
2024-07-17 14:10:00,20.46,20.47,20.44,20.46,186629.0,19.5283,19.5379,19.5092,19.5283,186629.0
2024-07-17 14:15:00,20.46,20.49,20.46,20.47,256526.0,19.5283,19.5569,19.5283,19.5379,256526.0
2024-07-17 14:20:00,20.47,20.49,20.47,20.48,131587.0,19.5379,19.5569,19.5379,19.5474,131587.0
2024-07-17 14:25:00,20.48,20.5,20.48,20.49,186243.0,19.5474,19.5665,19.5474,19.5569,186243.0
2024-07-17 14:30:00,20.5,20.56,20.48,20.54,484994.0,19.5665,19.6238,19.5474,19.6047,484994.0
2024-07-17 14:35:00,20.54,20.56,20.52,20.55,193346.0,19.6047,19.6238,19.5856,19.6142,193346.0
2024-07-17 14:40:00,20.55,20.56,20.51,20.52,255642.0,19.6142,19.6238,19.576,19.5856,255642.0
2024-07-17 14:45:00,20.52,20.55,20.5,20.53,732778.0,19.5856,19.6142,19.5665,19.5951,732778.0
2024-07-17 14:50:00,20.53,20.53,20.49,20.51,192118.0,19.5951,19.5951,19.5569,19.576,192118.0
2024-07-17 14:55:00,20.52,20.52,20.47,20.47,138674.0,19.5856,19.5856,19.5379,19.5379,138674.0
2024-07-17 15:00:00,20.47,20.49,20.47,20.48,118344.0,19.5379,19.5569,19.5379,19.5474,118344.0
2024-07-17 15:05:00,20.48,20.5,20.47,20.5,228281.0,19.5474,19.5665,19.5379,19.5665,228281.0
2024-07-17 15:10:00,20.5,20.51,20.49,20.51,144048.0,19.5665,19.576,19.5569,19.576,144048.0
2024-07-17 15:15:00,20.51,20.53,20.5,20.51,214135.0,19.576,19.5951,19.5665,19.576,214135.0
2024-07-17 15:20:00,20.51,20.51,20.49,20.49,101441.0,19.576,19.576,19.5569,19.5569,101441.0
2024-07-17 15:25:00,20.5,20.53,20.49,20.51,274226.0,19.5665,19.5951,19.5569,19.576,274226.0
2024-07-17 15:30:00,20.5,20.55,20.5,20.55,277533.0,19.5665,19.6142,19.5665,19.6142,277533.0
2024-07-17 15:35:00,20.55,20.57,20.55,20.57,291898.0,19.6142,19.6333,19.6142,19.6333,291898.0
2024-07-17 15:40:00,20.57,20.57,20.54,20.54,275635.0,19.6333,19.6333,19.6047,19.6047,275635.0
2024-07-17 15:45:00,20.55,20.56,20.51,20.51,689820.0,19.6142,19.6238,19.576,19.576,689820.0
2024-07-17 15:50:00,20.51,20.52,20.46,20.5,1036742.0,19.576,19.5856,19.5283,19.5665,1036742.0
2024-07-17 15:55:00,20.49,20.54,20.49,20.52,1820177.0,19.5569,19.6047,19.5569,19.5856,1820177.0
2024-07-18 09:30:00,20.5,20.8,20.44,20.77,1081003.0,19.5665,19.8528,19.5092,19.8242,1081003.0
2024-07-18 09:35:00,20.77,21.01,20.45,20.88,4915195.0,19.8242,20.0533,19.5188,19.9292,4915195.0
2024-07-18 09:40:00,20.87,21.2,20.84,21.07,1541290.0,19.9196,20.2346,19.891,20.1105,1541290.0
2024-07-18 09:45:00,21.07,21.21,21.03,21.19,730777.0,20.1105,20.2442,20.0724,20.2251,730777.0
2024-07-18 09:50:00,21.19,21.45,21.18,21.36,1132971.0,20.2251,20.4732,20.2155,20.3873,1132971.0
2024-07-18 09:55:00,21.36,21.43,21.21,21.28,1030938.0,20.3873,20.4541,20.2442,20.311,1030938.0
2024-07-18 10:00:00,21.28,21.28,20.84,20.85,1331459.0,20.311,20.311,19.891,19.9005,1331459.0
2024-07-18 10:05:00,20.85,21.01,20.81,20.97,945250.0,19.9005,20.0533,19.8624,20.0151,945250.0
2024-07-18 10:10:00,20.97,20.97,20.87,20.91,389133.0,20.0151,20.0151,19.9196,19.9578,389133.0
2024-07-18 10:15:00,20.92,21.07,20.88,21.07,434894.0,19.9674,20.1105,19.9292,20.1105,434894.0
2024-07-18 10:20:00,21.07,21.21,21.03,21.21,529922.0,20.1105,20.2442,20.0724,20.2442,529922.0
2024-07-18 10:25:00,21.2,21.23,21.05,21.11,430974.0,20.2346,20.2632,20.0914,20.1487,430974.0
2024-07-18 10:30:00,21.1,21.21,21.06,21.19,292191.0,20.1392,20.2442,20.101,20.2251,292191.0
2024-07-18 10:35:00,21.19,21.23,21.14,21.21,372407.0,20.2251,20.2632,20.1773,20.2442,372407.0
2024-07-18 10:40:00,21.2,21.22,21.14,21.16,400184.0,20.2346,20.2537,20.1773,20.1964,400184.0
2024-07-18 10:45:00,21.15,21.2,21.06,21.14,545107.0,20.1869,20.2346,20.101,20.1773,545107.0
2024-07-18 10:50:00,21.14,21.25,21.11,21.25,348412.0,20.1773,20.2823,20.1487,20.2823,348412.0
2024-07-18 10:55:00,21.25,21.3,21.17,21.26,586382.0,20.2823,20.3301,20.206,20.2919,586382.0
2024-07-18 11:00:00,21.25,21.34,21.25,21.28,461437.0,20.2823,20.3682,20.2823,20.311,461437.0
2024-07-18 11:05:00,21.28,21.33,21.27,21.32,369301.0,20.311,20.3587,20.3014,20.3491,369301.0
2024-07-18 11:10:00,21.32,21.33,21.25,21.26,294563.0,20.3491,20.3587,20.2823,20.2919,294563.0
2024-07-18 11:15:00,21.26,21.26,21.16,21.21,411829.0,20.2919,20.2919,20.1964,20.2442,411829.0
2024-07-18 11:20:00,21.21,21.22,21.16,21.17,276689.0,20.2442,20.2537,20.1964,20.206,276689.0
2024-07-18 11:25:00,21.16,21.24,21.16,21.18,617589.0,20.1964,20.2728,20.1964,20.2155,617589.0
2024-07-18 11:30:00,21.17,21.22,21.12,21.16,354910.0,20.206,20.2537,20.1583,20.1964,354910.0
2024-07-18 11:35:00,21.16,21.18,21.13,21.17,269564.0,20.1964,20.2155,20.1678,20.206,269564.0
2024-07-18 11:40:00,21.16,21.21,21.13,21.14,545653.0,20.1964,20.2442,20.1678,20.1773,545653.0
2024-07-18 11:45:00,21.14,21.17,21.12,21.16,329027.0,20.1773,20.206,20.1583,20.1964,329027.0
2024-07-18 11:50:00,21.16,21.25,21.12,21.23,761107.0,20.1964,20.2823,20.1583,20.2632,761107.0
2024-07-18 11:55:00,21.24,21.29,21.22,21.29,245776.0,20.2728,20.3205,20.2537,20.3205,245776.0
2024-07-18 12:00:00,21.28,21.31,21.25,21.27,270811.0,20.311,20.3396,20.2823,20.3014,270811.0
2024-07-18 12:05:00,21.27,21.27,21.23,21.26,141715.0,20.3014,20.3014,20.2632,20.2919,141715.0
2024-07-18 12:10:00,21.26,21.27,21.23,21.24,155346.0,20.2919,20.3014,20.2632,20.2728,155346.0
2024-07-18 12:15:00,21.24,21.25,21.22,21.23,159343.0,20.2728,20.2823,20.2537,20.2632,159343.0
2024-07-18 12:20:00,21.23,21.24,21.19,21.2,164486.0,20.2632,20.2728,20.2251,20.2346,164486.0
2024-07-18 12:25:00,21.2,21.26,21.18,21.26,184927.0,20.2346,20.2919,20.2155,20.2919,184927.0
2024-07-18 12:30:00,21.26,21.26,21.21,21.23,180237.0,20.2919,20.2919,20.2442,20.2632,180237.0
2024-07-18 12:35:00,21.23,21.24,21.17,21.24,193892.0,20.2632,20.2728,20.206,20.2728,193892.0
2024-07-18 12:40:00,21.24,21.25,21.2,21.21,176768.0,20.2728,20.2823,20.2346,20.2442,176768.0
2024-07-18 12:45:00,21.22,21.3,21.22,21.27,189863.0,20.2537,20.3301,20.2537,20.3014,189863.0
2024-07-18 12:50:00,21.27,21.28,21.25,21.26,141852.0,20.3014,20.311,20.2823,20.2919,141852.0
2024-07-18 12:55:00,21.27,21.32,21.26,21.3,435128.0,20.3014,20.3491,20.2919,20.3301,435128.0
2024-07-18 13:00:00,21.3,21.32,21.28,21.28,106360.0,20.3301,20.3491,20.311,20.311,106360.0
2024-07-18 13:05:00,21.29,21.32,21.27,21.31,156012.0,20.3205,20.3491,20.3014,20.3396,156012.0
2024-07-18 13:10:00,21.31,21.34,21.3,21.33,173296.0,20.3396,20.3682,20.3301,20.3587,173296.0
2024-07-18 13:15:00,21.33,21.33,21.3,21.3,124611.0,20.3587,20.3587,20.3301,20.3301,124611.0
2024-07-18 13:20:00,21.3,21.3,21.27,21.29,185538.0,20.3301,20.3301,20.3014,20.3205,185538.0
2024-07-18 13:25:00,21.29,21.32,21.28,21.31,128968.0,20.3205,20.3491,20.311,20.3396,128968.0
2024-07-18 13:30:00,21.31,21.33,21.29,21.32,247003.0,20.3396,20.3587,20.3205,20.3491,247003.0
2024-07-18 13:35:00,21.32,21.35,21.31,21.33,202233.0,20.3491,20.3778,20.3396,20.3587,202233.0
2024-07-18 13:40:00,21.34,21.37,21.33,21.36,190364.0,20.3682,20.3969,20.3587,20.3873,190364.0
2024-07-18 13:45:00,21.36,21.39,21.35,21.37,265884.0,20.3873,20.416,20.3778,20.3969,265884.0
2024-07-18 13:50:00,21.37,21.38,21.3,21.3,252641.0,20.3969,20.4064,20.3301,20.3301,252641.0
2024-07-18 13:55:00,21.3,21.32,21.27,21.32,196330.0,20.3301,20.3491,20.3014,20.3491,196330.0
2024-07-18 14:00:00,21.32,21.35,21.31,21.35,174158.0,20.3491,20.3778,20.3396,20.3778,174158.0
2024-07-18 14:05:00,21.35,21.37,21.32,21.32,133752.0,20.3778,20.3969,20.3491,20.3491,133752.0
2024-07-18 14:10:00,21.32,21.33,21.31,21.32,131133.0,20.3491,20.3587,20.3396,20.3491,131133.0
2024-07-18 14:15:00,21.32,21.33,21.27,21.28,159804.0,20.3491,20.3587,20.3014,20.311,159804.0
2024-07-18 14:20:00,21.28,21.28,21.26,21.28,200392.0,20.311,20.311,20.2919,20.311,200392.0
2024-07-18 14:25:00,21.28,21.29,21.27,21.28,116750.0,20.311,20.3205,20.3014,20.311,116750.0
2024-07-18 14:30:00,21.27,21.28,21.26,21.27,113202.0,20.3014,20.311,20.2919,20.3014,113202.0
2024-07-18 14:35:00,21.28,21.29,21.25,21.25,296083.0,20.311,20.3205,20.2823,20.2823,296083.0
2024-07-18 14:40:00,21.26,21.27,21.21,21.22,216456.0,20.2919,20.3014,20.2442,20.2537,216456.0
2024-07-18 14:45:00,21.23,21.25,21.22,21.23,128621.0,20.2632,20.2823,20.2537,20.2632,128621.0
2024-07-18 14:50:00,21.22,21.23,21.2,21.21,157723.0,20.2537,20.2632,20.2346,20.2442,157723.0
2024-07-18 14:55:00,21.21,21.23,21.21,21.23,81053.0,20.2442,20.2632,20.2442,20.2632,81053.0
2024-07-18 15:00:00,21.23,21.27,21.22,21.27,252555.0,20.2632,20.3014,20.2537,20.3014,252555.0
2024-07-18 15:05:00,21.26,21.28,21.25,21.27,273912.0,20.2919,20.311,20.2823,20.3014,273912.0
2024-07-18 15:10:00,21.28,21.29,21.22,21.23,236468.0,20.311,20.3205,20.2537,20.2632,236468.0
2024-07-18 15:15:00,21.23,21.26,21.2,21.21,207055.0,20.2632,20.2919,20.2346,20.2442,207055.0
2024-07-18 15:20:00,21.22,21.23,21.18,21.18,255408.0,20.2537,20.2632,20.2155,20.2155,255408.0
2024-07-18 15:25:00,21.18,21.18,21.1,21.1,451081.0,20.2155,20.2155,20.1392,20.1392,451081.0
2024-07-18 15:30:00,21.1,21.15,21.09,21.12,524674.0,20.1392,20.1869,20.1296,20.1583,524674.0
2024-07-18 15:35:00,21.12,21.15,21.09,21.13,309199.0,20.1583,20.1869,20.1296,20.1678,309199.0
2024-07-18 15:40:00,21.14,21.14,21.07,21.07,169831.0,20.1773,20.1773,20.1105,20.1105,169831.0
2024-07-18 15:45:00,21.07,21.11,21.05,21.09,503293.0,20.1105,20.1487,20.0914,20.1296,503293.0
2024-07-18 15:50:00,21.09,21.13,21.03,21.04,888239.0,20.1296,20.1678,20.0724,20.0819,888239.0
2024-07-18 15:55:00,21.04,21.08,20.99,21.04,3042005.0,20.0819,20.1201,20.0342,20.0819,3042005.0
2024-07-19 09:30:00,21.16,21.19,21.1,21.18,782042.0,20.1964,20.2251,20.1392,20.2155,782042.0
2024-07-19 09:35:00,21.18,21.31,21.13,21.28,231393.0,20.2155,20.3396,20.1678,20.311,231393.0
2024-07-19 09:40:00,21.28,21.3,21.24,21.29,141591.0,20.311,20.3301,20.2728,20.3205,141591.0
2024-07-19 09:45:00,21.29,21.38,21.27,21.35,377240.0,20.3205,20.4064,20.3014,20.3778,377240.0
2024-07-19 09:50:00,21.35,21.35,21.28,21.32,218774.0,20.3778,20.3778,20.311,20.3491,218774.0
2024-07-19 09:55:00,21.32,21.44,21.32,21.44,194209.0,20.3491,20.4637,20.3491,20.4637,194209.0
2024-07-19 10:00:00,21.43,21.5,21.42,21.5,211344.0,20.4541,20.5209,20.4446,20.5209,211344.0
2024-07-19 10:05:00,21.5,21.61,21.48,21.61,351266.0,20.5209,20.6259,20.5019,20.6259,351266.0
2024-07-19 10:10:00,21.6,21.72,21.6,21.66,601327.0,20.6164,20.7309,20.6164,20.6737,601327.0
2024-07-19 10:15:00,21.67,21.67,21.56,21.62,384703.0,20.6832,20.6832,20.5782,20.6355,384703.0
2024-07-19 10:20:00,21.61,21.66,21.6,21.64,510721.0,20.6259,20.6737,20.6164,20.6546,510721.0
2024-07-19 10:25:00,21.64,21.65,21.6,21.64,243612.0,20.6546,20.6641,20.6164,20.6546,243612.0
2024-07-19 10:30:00,21.64,21.72,21.58,21.72,436732.0,20.6546,20.7309,20.5973,20.7309,436732.0
2024-07-19 10:35:00,21.71,21.75,21.65,21.72,818748.0,20.7214,20.7596,20.6641,20.7309,818748.0
2024-07-19 10:40:00,21.72,21.79,21.71,21.77,588334.0,20.7309,20.7977,20.7214,20.7787,588334.0
2024-07-19 10:45:00,21.78,21.78,21.59,21.61,564482.0,20.7882,20.7882,20.6068,20.6259,564482.0
2024-07-19 10:50:00,21.61,21.65,21.57,21.61,391952.0,20.6259,20.6641,20.5878,20.6259,391952.0
2024-07-19 10:55:00,21.61,21.61,21.53,21.54,275088.0,20.6259,20.6259,20.5496,20.5591,275088.0
2024-07-19 11:00:00,21.54,21.62,21.52,21.55,428407.0,20.5591,20.6355,20.54,20.5687,428407.0
2024-07-19 11:05:00,21.56,21.63,21.55,21.62,359422.0,20.5782,20.645,20.5687,20.6355,359422.0
2024-07-19 11:10:00,21.62,21.63,21.51,21.52,263392.0,20.6355,20.645,20.5305,20.54,263392.0
2024-07-19 11:15:00,21.52,21.54,21.5,21.54,96710.0,20.54,20.5591,20.5209,20.5591,96710.0
2024-07-19 11:20:00,21.54,21.58,21.53,21.54,189516.0,20.5591,20.5973,20.5496,20.5591,189516.0
2024-07-19 11:25:00,21.54,21.56,21.51,21.51,149777.0,20.5591,20.5782,20.5305,20.5305,149777.0
2024-07-19 11:30:00,21.52,21.59,21.5,21.57,160266.0,20.54,20.6068,20.5209,20.5878,160266.0
2024-07-19 11:35:00,21.57,21.59,21.55,21.57,432116.0,20.5878,20.6068,20.5687,20.5878,432116.0
2024-07-19 11:40:00,21.57,21.58,21.52,21.55,122608.0,20.5878,20.5973,20.54,20.5687,122608.0
2024-07-19 11:45:00,21.55,21.55,21.52,21.53,170842.0,20.5687,20.5687,20.54,20.5496,170842.0
2024-07-19 11:50:00,21.53,21.53,21.48,21.5,98540.0,20.5496,20.5496,20.5019,20.5209,98540.0
2024-07-19 11:55:00,21.49,21.57,21.49,21.57,157758.0,20.5114,20.5878,20.5114,20.5878,157758.0
2024-07-19 12:00:00,21.57,21.59,21.55,21.57,142322.0,20.5878,20.6068,20.5687,20.5878,142322.0
2024-07-19 12:05:00,21.57,21.6,21.57,21.57,164735.0,20.5878,20.6164,20.5878,20.5878,164735.0
2024-07-19 12:10:00,21.57,21.58,21.53,21.57,161359.0,20.5878,20.5973,20.5496,20.5878,161359.0
2024-07-19 12:15:00,21.57,21.58,21.55,21.57,111491.0,20.5878,20.5973,20.5687,20.5878,111491.0
2024-07-19 12:20:00,21.56,21.57,21.53,21.54,205127.0,20.5782,20.5878,20.5496,20.5591,205127.0
2024-07-19 12:25:00,21.54,21.55,21.49,21.5,212444.0,20.5591,20.5687,20.5114,20.5209,212444.0
2024-07-19 12:30:00,21.5,21.5,21.4,21.4,363319.0,20.5209,20.5209,20.4255,20.4255,363319.0
2024-07-19 12:35:00,21.4,21.47,21.38,21.46,281676.0,20.4255,20.4923,20.4064,20.4828,281676.0
2024-07-19 12:40:00,21.46,21.5,21.45,21.46,205419.0,20.4828,20.5209,20.4732,20.4828,205419.0
2024-07-19 12:45:00,21.46,21.47,21.43,21.46,227600.0,20.4828,20.4923,20.4541,20.4828,227600.0
2024-07-19 12:50:00,21.46,21.47,21.44,21.44,223500.0,20.4828,20.4923,20.4637,20.4637,223500.0
2024-07-19 12:55:00,21.44,21.46,21.41,21.46,307883.0,20.4637,20.4828,20.435,20.4828,307883.0
2024-07-19 13:00:00,21.45,21.47,21.42,21.47,183153.0,20.4732,20.4923,20.4446,20.4923,183153.0
2024-07-19 13:05:00,21.46,21.48,21.45,21.46,164737.0,20.4828,20.5019,20.4732,20.4828,164737.0
2024-07-19 13:10:00,21.46,21.47,21.42,21.44,362075.0,20.4828,20.4923,20.4446,20.4637,362075.0
2024-07-19 13:15:00,21.44,21.48,21.43,21.48,174720.0,20.4637,20.5019,20.4541,20.5019,174720.0
2024-07-19 13:20:00,21.48,21.51,21.43,21.44,164060.0,20.5019,20.5305,20.4541,20.4637,164060.0
2024-07-19 13:25:00,21.44,21.48,21.43,21.46,234423.0,20.4637,20.5019,20.4541,20.4828,234423.0
2024-07-19 13:30:00,21.46,21.48,21.45,21.47,133371.0,20.4828,20.5019,20.4732,20.4923,133371.0
2024-07-19 13:35:00,21.47,21.49,21.46,21.48,97412.0,20.4923,20.5114,20.4828,20.5019,97412.0
2024-07-19 13:40:00,21.49,21.53,21.47,21.53,277967.0,20.5114,20.5496,20.4923,20.5496,277967.0
2024-07-19 13:45:00,21.53,21.57,21.52,21.55,203738.0,20.5496,20.5878,20.54,20.5687,203738.0
2024-07-19 13:50:00,21.55,21.58,21.54,21.57,183412.0,20.5687,20.5973,20.5591,20.5878,183412.0
2024-07-19 13:55:00,21.57,21.57,21.54,21.55,135664.0,20.5878,20.5878,20.5591,20.5687,135664.0
2024-07-19 14:00:00,21.55,21.56,21.53,21.54,178587.0,20.5687,20.5782,20.5496,20.5591,178587.0
2024-07-19 14:05:00,21.54,21.54,21.52,21.54,126283.0,20.5591,20.5591,20.54,20.5591,126283.0
2024-07-19 14:10:00,21.54,21.54,21.49,21.49,121614.0,20.5591,20.5591,20.5114,20.5114,121614.0
2024-07-19 14:15:00,21.49,21.52,21.49,21.51,185445.0,20.5114,20.54,20.5114,20.5305,185445.0
2024-07-19 14:20:00,21.52,21.54,21.5,21.53,178408.0,20.54,20.5591,20.5209,20.5496,178408.0
2024-07-19 14:25:00,21.53,21.54,21.49,21.5,115442.0,20.5496,20.5591,20.5114,20.5209,115442.0
2024-07-19 14:30:00,21.5,21.51,21.48,21.51,99529.0,20.5209,20.5305,20.5019,20.5305,99529.0
2024-07-19 14:35:00,21.51,21.52,21.5,21.52,90363.0,20.5305,20.54,20.5209,20.54,90363.0
2024-07-19 14:40:00,21.52,21.52,21.48,21.48,156531.0,20.54,20.54,20.5019,20.5019,156531.0
2024-07-19 14:45:00,21.48,21.5,21.47,21.49,86866.0,20.5019,20.5209,20.4923,20.5114,86866.0
2024-07-19 14:50:00,21.49,21.52,21.48,21.52,104135.0,20.5114,20.54,20.5019,20.54,104135.0
2024-07-19 14:55:00,21.52,21.53,21.5,21.51,151547.0,20.54,20.5496,20.5209,20.5305,151547.0
2024-07-19 15:00:00,21.51,21.52,21.5,21.52,88654.0,20.5305,20.54,20.5209,20.54,88654.0
2024-07-19 15:05:00,21.52,21.54,21.5,21.54,155053.0,20.54,20.5591,20.5209,20.5591,155053.0
2024-07-19 15:10:00,21.54,21.54,21.52,21.53,180692.0,20.5591,20.5591,20.54,20.5496,180692.0
2024-07-19 15:15:00,21.53,21.53,21.52,21.53,111923.0,20.5496,20.5496,20.54,20.5496,111923.0
2024-07-19 15:20:00,21.53,21.55,21.52,21.54,166927.0,20.5496,20.5687,20.54,20.5591,166927.0
2024-07-19 15:25:00,21.54,21.55,21.53,21.53,241900.0,20.5591,20.5687,20.5496,20.5496,241900.0
2024-07-19 15:30:00,21.54,21.55,21.51,21.52,289681.0,20.5591,20.5687,20.5305,20.54,289681.0
2024-07-19 15:35:00,21.52,21.54,21.49,21.5,202203.0,20.54,20.5591,20.5114,20.5209,202203.0
2024-07-19 15:40:00,21.5,21.5,21.47,21.49,134881.0,20.5209,20.5209,20.4923,20.5114,134881.0
2024-07-19 15:45:00,21.48,21.51,21.48,21.51,460170.0,20.5019,20.5305,20.5019,20.5305,460170.0
2024-07-19 15:50:00,21.5,21.54,21.45,21.46,1164496.0,20.5209,20.5591,20.4732,20.4828,1164496.0
2024-07-19 15:55:00,21.46,21.5,21.45,21.49,1521110.0,20.4828,20.5209,20.4732,20.5114,1521110.0
2024-07-22 09:30:00,21.53,21.62,21.52,21.59,399065.0,20.5496,20.6355,20.54,20.6068,399065.0
2024-07-22 09:35:00,21.59,21.66,21.56,21.66,264702.0,20.6068,20.6737,20.5782,20.6737,264702.0
2024-07-22 09:40:00,21.65,21.67,21.61,21.61,200392.0,20.6641,20.6832,20.6259,20.6259,200392.0
2024-07-22 09:45:00,21.62,21.62,21.52,21.56,188047.0,20.6355,20.6355,20.54,20.5782,188047.0
2024-07-22 09:50:00,21.55,21.6,21.52,21.58,145399.0,20.5687,20.6164,20.54,20.5973,145399.0
2024-07-22 09:55:00,21.57,21.58,21.51,21.52,92713.0,20.5878,20.5973,20.5305,20.54,92713.0
2024-07-22 10:00:00,21.52,21.54,21.5,21.54,158137.0,20.54,20.5591,20.5209,20.5591,158137.0
2024-07-22 10:05:00,21.53,21.58,21.53,21.57,127860.0,20.5496,20.5973,20.5496,20.5878,127860.0
2024-07-22 10:10:00,21.58,21.63,21.57,21.6,136864.0,20.5973,20.645,20.5878,20.6164,136864.0
2024-07-22 10:15:00,21.6,21.65,21.57,21.65,151101.0,20.6164,20.6641,20.5878,20.6641,151101.0
2024-07-22 10:20:00,21.65,21.75,21.65,21.73,258212.0,20.6641,20.7596,20.6641,20.7405,258212.0
2024-07-22 10:25:00,21.73,21.78,21.72,21.77,401555.0,20.7405,20.7882,20.7309,20.7787,401555.0
2024-07-22 10:30:00,21.76,21.77,21.73,21.76,195767.0,20.7691,20.7787,20.7405,20.7691,195767.0
2024-07-22 10:35:00,21.76,21.76,21.72,21.73,177841.0,20.7691,20.7691,20.7309,20.7405,177841.0
2024-07-22 10:40:00,21.73,21.74,21.71,21.71,147544.0,20.7405,20.75,20.7214,20.7214,147544.0
2024-07-22 10:45:00,21.71,21.72,21.69,21.72,106937.0,20.7214,20.7309,20.7023,20.7309,106937.0
2024-07-22 10:50:00,21.71,21.73,21.69,21.7,135792.0,20.7214,20.7405,20.7023,20.7118,135792.0
2024-07-22 10:55:00,21.7,21.76,21.69,21.75,114809.0,20.7118,20.7691,20.7023,20.7596,114809.0
2024-07-22 11:00:00,21.75,21.76,21.72,21.72,73228.0,20.7596,20.7691,20.7309,20.7309,73228.0
2024-07-22 11:05:00,21.73,21.73,21.66,21.69,108483.0,20.7405,20.7405,20.6737,20.7023,108483.0
2024-07-22 11:10:00,21.69,21.7,21.65,21.67,115221.0,20.7023,20.7118,20.6641,20.6832,115221.0
2024-07-22 11:15:00,21.67,21.71,21.66,21.69,157609.0,20.6832,20.7214,20.6737,20.7023,157609.0
2024-07-22 11:20:00,21.69,21.71,21.68,21.69,91732.0,20.7023,20.7214,20.6928,20.7023,91732.0
2024-07-22 11:25:00,21.69,21.74,21.67,21.73,173043.0,20.7023,20.75,20.6832,20.7405,173043.0
2024-07-22 11:30:00,21.73,21.76,21.71,21.71,145291.0,20.7405,20.7691,20.7214,20.7214,145291.0
2024-07-22 11:35:00,21.71,21.72,21.65,21.68,193665.0,20.7214,20.7309,20.6641,20.6928,193665.0
2024-07-22 11:40:00,21.68,21.68,21.66,21.68,51391.0,20.6928,20.6928,20.6737,20.6928,51391.0
2024-07-22 11:45:00,21.68,21.68,21.65,21.68,64339.0,20.6928,20.6928,20.6641,20.6928,64339.0
2024-07-22 11:50:00,21.68,21.69,21.66,21.67,106660.0,20.6928,20.7023,20.6737,20.6832,106660.0
2024-07-22 11:55:00,21.67,21.7,21.65,21.66,168982.0,20.6832,20.7118,20.6641,20.6737,168982.0
2024-07-22 12:00:00,21.66,21.69,21.65,21.66,138131.0,20.6737,20.7023,20.6641,20.6737,138131.0
2024-07-22 12:05:00,21.67,21.68,21.66,21.67,63029.0,20.6832,20.6928,20.6737,20.6832,63029.0
2024-07-22 12:10:00,21.67,21.67,21.62,21.64,58863.0,20.6832,20.6832,20.6355,20.6546,58863.0
2024-07-22 12:15:00,21.64,21.7,21.63,21.69,115912.0,20.6546,20.7118,20.645,20.7023,115912.0
2024-07-22 12:20:00,21.69,21.71,21.68,21.71,96415.0,20.7023,20.7214,20.6928,20.7214,96415.0
2024-07-22 12:25:00,21.71,21.71,21.68,21.69,113556.0,20.7214,20.7214,20.6928,20.7023,113556.0
2024-07-22 12:30:00,21.69,21.69,21.64,21.66,222920.0,20.7023,20.7023,20.6546,20.6737,222920.0
2024-07-22 12:35:00,21.66,21.67,21.65,21.66,53496.0,20.6737,20.6832,20.6641,20.6737,53496.0
2024-07-22 12:40:00,21.67,21.67,21.63,21.66,94055.0,20.6832,20.6832,20.645,20.6737,94055.0
2024-07-22 12:45:00,21.67,21.67,21.63,21.64,87645.0,20.6832,20.6832,20.645,20.6546,87645.0
2024-07-22 12:50:00,21.65,21.68,21.64,21.67,67944.0,20.6641,20.6928,20.6546,20.6832,67944.0
2024-07-22 12:55:00,21.68,21.7,21.66,21.68,89534.0,20.6928,20.7118,20.6737,20.6928,89534.0
2024-07-22 13:00:00,21.68,21.71,21.67,21.71,108487.0,20.6928,20.7214,20.6832,20.7214,108487.0
2024-07-22 13:05:00,21.7,21.71,21.7,21.71,21243.0,20.7118,20.7214,20.7118,20.7214,21243.0
2024-07-22 13:10:00,21.71,21.73,21.69,21.72,117916.0,20.7214,20.7405,20.7023,20.7309,117916.0
2024-07-22 13:15:00,21.71,21.75,21.7,21.75,77061.0,20.7214,20.7596,20.7118,20.7596,77061.0
2024-07-22 13:20:00,21.75,21.75,21.71,21.73,149524.0,20.7596,20.7596,20.7214,20.7405,149524.0
2024-07-22 13:25:00,21.73,21.75,21.73,21.75,47704.0,20.7405,20.7596,20.7405,20.7596,47704.0
2024-07-22 13:30:00,21.75,21.79,21.74,21.78,221631.0,20.7596,20.7977,20.75,20.7882,221631.0
2024-07-22 13:35:00,21.78,21.78,21.75,21.76,96452.0,20.7882,20.7882,20.7596,20.7691,96452.0
2024-07-22 13:40:00,21.75,21.79,21.75,21.78,99212.0,20.7596,20.7977,20.7596,20.7882,99212.0
2024-07-22 13:45:00,21.78,21.78,21.75,21.76,61764.0,20.7882,20.7882,20.7596,20.7691,61764.0
2024-07-22 13:50:00,21.76,21.76,21.73,21.75,60309.0,20.7691,20.7691,20.7405,20.7596,60309.0
2024-07-22 13:55:00,21.75,21.75,21.72,21.73,117890.0,20.7596,20.7596,20.7309,20.7405,117890.0
2024-07-22 14:00:00,21.72,21.73,21.68,21.7,109419.0,20.7309,20.7405,20.6928,20.7118,109419.0
2024-07-22 14:05:00,21.71,21.72,21.7,21.71,60519.0,20.7214,20.7309,20.7118,20.7214,60519.0
2024-07-22 14:10:00,21.7,21.71,21.68,21.7,63861.0,20.7118,20.7214,20.6928,20.7118,63861.0
2024-07-22 14:15:00,21.7,21.72,21.69,21.72,63689.0,20.7118,20.7309,20.7023,20.7309,63689.0
2024-07-22 14:20:00,21.72,21.74,21.71,21.73,144228.0,20.7309,20.75,20.7214,20.7405,144228.0
2024-07-22 14:25:00,21.73,21.77,21.72,21.76,137299.0,20.7405,20.7787,20.7309,20.7691,137299.0
2024-07-22 14:30:00,21.77,21.78,21.75,21.78,79646.0,20.7787,20.7882,20.7596,20.7882,79646.0
2024-07-22 14:35:00,21.78,21.79,21.77,21.79,59753.0,20.7882,20.7977,20.7787,20.7977,59753.0
2024-07-22 14:40:00,21.79,21.81,21.78,21.8,199590.0,20.7977,20.8168,20.7882,20.8073,199590.0
2024-07-22 14:45:00,21.8,21.8,21.77,21.78,98380.0,20.8073,20.8073,20.7787,20.7882,98380.0
2024-07-22 14:50:00,21.78,21.79,21.77,21.78,82370.0,20.7882,20.7977,20.7787,20.7882,82370.0
2024-07-22 14:55:00,21.78,21.81,21.77,21.8,167449.0,20.7882,20.8168,20.7787,20.8073,167449.0
2024-07-22 15:00:00,21.79,21.82,21.79,21.79,158685.0,20.7977,20.8264,20.7977,20.7977,158685.0
2024-07-22 15:05:00,21.8,21.81,21.79,21.8,109996.0,20.8073,20.8168,20.7977,20.8073,109996.0
2024-07-22 15:10:00,21.8,21.82,21.8,21.82,120547.0,20.8073,20.8264,20.8073,20.8264,120547.0
2024-07-22 15:15:00,21.82,21.83,21.81,21.82,115425.0,20.8264,20.8359,20.8168,20.8264,115425.0
2024-07-22 15:20:00,21.82,21.84,21.81,21.84,173902.0,20.8264,20.8455,20.8168,20.8455,173902.0
2024-07-22 15:25:00,21.84,21.85,21.82,21.82,202422.0,20.8455,20.855,20.8264,20.8264,202422.0
2024-07-22 15:30:00,21.82,21.86,21.82,21.85,205295.0,20.8264,20.8646,20.8264,20.855,205295.0
2024-07-22 15:35:00,21.85,21.86,21.83,21.85,164083.0,20.855,20.8646,20.8359,20.855,164083.0
2024-07-22 15:40:00,21.85,21.86,21.82,21.82,292243.0,20.855,20.8646,20.8264,20.8264,292243.0
2024-07-22 15:45:00,21.82,21.83,21.81,21.82,207038.0,20.8264,20.8359,20.8168,20.8264,207038.0
2024-07-22 15:50:00,21.82,21.84,21.82,21.82,593286.0,20.8264,20.8455,20.8264,20.8264,593286.0
2024-07-22 15:55:00,21.82,21.86,21.82,21.85,986138.0,20.8264,20.8646,20.8264,20.855,986138.0
2024-07-23 09:30:00,21.81,21.81,21.62,21.66,398217.0,20.8168,20.8168,20.6355,20.6737,398217.0
2024-07-23 09:35:00,21.66,21.66,21.58,21.58,162116.0,20.6737,20.6737,20.5973,20.5973,162116.0
2024-07-23 09:40:00,21.58,21.68,21.58,21.61,145672.0,20.5973,20.6928,20.5973,20.6259,145672.0
2024-07-23 09:45:00,21.61,21.69,21.6,21.65,216484.0,20.6259,20.7023,20.6164,20.6641,216484.0
2024-07-23 09:50:00,21.66,21.69,21.62,21.62,213760.0,20.6737,20.7023,20.6355,20.6355,213760.0
2024-07-23 09:55:00,21.62,21.65,21.56,21.64,299296.0,20.6355,20.6641,20.5782,20.6546,299296.0
2024-07-23 10:00:00,21.62,21.71,21.6,21.71,113907.0,20.6355,20.7214,20.6164,20.7214,113907.0
2024-07-23 10:05:00,21.71,21.73,21.68,21.71,197932.0,20.7214,20.7405,20.6928,20.7214,197932.0
2024-07-23 10:10:00,21.7,21.73,21.68,21.71,131272.0,20.7118,20.7405,20.6928,20.7214,131272.0
2024-07-23 10:15:00,21.71,21.73,21.69,21.71,107531.0,20.7214,20.7405,20.7023,20.7214,107531.0
2024-07-23 10:20:00,21.71,21.73,21.69,21.73,172595.0,20.7214,20.7405,20.7023,20.7405,172595.0
2024-07-23 10:25:00,21.73,21.77,21.73,21.75,144654.0,20.7405,20.7787,20.7405,20.7596,144654.0
2024-07-23 10:30:00,21.75,21.79,21.73,21.77,250483.0,20.7596,20.7977,20.7405,20.7787,250483.0
2024-07-23 10:35:00,21.77,21.77,21.7,21.74,164090.0,20.7787,20.7787,20.7118,20.75,164090.0
2024-07-23 10:40:00,21.73,21.74,21.67,21.7,147093.0,20.7405,20.75,20.6832,20.7118,147093.0
2024-07-23 10:45:00,21.7,21.7,21.66,21.67,139762.0,20.7118,20.7118,20.6737,20.6832,139762.0
2024-07-23 10:50:00,21.66,21.69,21.66,21.68,104456.0,20.6737,20.7023,20.6737,20.6928,104456.0
2024-07-23 10:55:00,21.68,21.7,21.67,21.7,87025.0,20.6928,20.7118,20.6832,20.7118,87025.0
2024-07-23 11:00:00,21.7,21.7,21.63,21.67,188696.0,20.7118,20.7118,20.645,20.6832,188696.0
2024-07-23 11:05:00,21.67,21.67,21.63,21.66,96550.0,20.6832,20.6832,20.645,20.6737,96550.0
2024-07-23 11:10:00,21.66,21.66,21.63,21.64,104255.0,20.6737,20.6737,20.645,20.6546,104255.0
2024-07-23 11:15:00,21.64,21.65,21.62,21.64,127598.0,20.6546,20.6641,20.6355,20.6546,127598.0
2024-07-23 11:20:00,21.64,21.64,21.6,21.62,163753.0,20.6546,20.6546,20.6164,20.6355,163753.0
2024-07-23 11:25:00,21.62,21.65,21.6,21.64,129117.0,20.6355,20.6641,20.6164,20.6546,129117.0
2024-07-23 11:30:00,21.64,21.66,21.63,21.65,115717.0,20.6546,20.6737,20.645,20.6641,115717.0
2024-07-23 11:35:00,21.65,21.66,21.63,21.64,107947.0,20.6641,20.6737,20.645,20.6546,107947.0
2024-07-23 11:40:00,21.64,21.67,21.62,21.66,425569.0,20.6546,20.6832,20.6355,20.6737,425569.0
2024-07-23 11:45:00,21.66,21.67,21.63,21.65,253505.0,20.6737,20.6832,20.645,20.6641,253505.0
2024-07-23 11:50:00,21.64,21.65,21.62,21.65,173825.0,20.6546,20.6641,20.6355,20.6641,173825.0
2024-07-23 11:55:00,21.65,21.68,21.64,21.66,114527.0,20.6641,20.6928,20.6546,20.6737,114527.0
2024-07-23 12:00:00,21.67,21.7,21.66,21.68,119107.0,20.6832,20.7118,20.6737,20.6928,119107.0
2024-07-23 12:05:00,21.68,21.71,21.67,21.7,110190.0,20.6928,20.7214,20.6832,20.7118,110190.0
2024-07-23 12:10:00,21.7,21.72,21.69,21.72,112698.0,20.7118,20.7309,20.7023,20.7309,112698.0
2024-07-23 12:15:00,21.71,21.72,21.67,21.68,60961.0,20.7214,20.7309,20.6832,20.6928,60961.0
2024-07-23 12:20:00,21.68,21.69,21.67,21.67,73981.0,20.6928,20.7023,20.6832,20.6832,73981.0
2024-07-23 12:25:00,21.68,21.7,21.67,21.68,171766.0,20.6928,20.7118,20.6832,20.6928,171766.0
2024-07-23 12:30:00,21.69,21.7,21.67,21.68,107513.0,20.7023,20.7118,20.6832,20.6928,107513.0
2024-07-23 12:35:00,21.68,21.69,21.67,21.68,81600.0,20.6928,20.7023,20.6832,20.6928,81600.0
2024-07-23 12:40:00,21.68,21.69,21.67,21.69,63656.0,20.6928,20.7023,20.6832,20.7023,63656.0
2024-07-23 12:45:00,21.68,21.7,21.67,21.7,123141.0,20.6928,20.7118,20.6832,20.7118,123141.0
2024-07-23 12:50:00,21.7,21.7,21.69,21.7,80871.0,20.7118,20.7118,20.7023,20.7118,80871.0
2024-07-23 12:55:00,21.7,21.71,21.68,21.7,242092.0,20.7118,20.7214,20.6928,20.7118,242092.0
2024-07-23 13:00:00,21.7,21.7,21.67,21.69,205631.0,20.7118,20.7118,20.6832,20.7023,205631.0
2024-07-23 13:05:00,21.69,21.7,21.68,21.69,134972.0,20.7023,20.7118,20.6928,20.7023,134972.0
2024-07-23 13:10:00,21.69,21.72,21.69,21.71,110863.0,20.7023,20.7309,20.7023,20.7214,110863.0
2024-07-23 13:15:00,21.71,21.72,21.68,21.71,143711.0,20.7214,20.7309,20.6928,20.7214,143711.0
2024-07-23 13:20:00,21.71,21.72,21.69,21.71,120899.0,20.7214,20.7309,20.7023,20.7214,120899.0
2024-07-23 13:25:00,21.7,21.7,21.68,21.69,55618.0,20.7118,20.7118,20.6928,20.7023,55618.0
2024-07-23 13:30:00,21.69,21.69,21.67,21.67,75055.0,20.7023,20.7023,20.6832,20.6832,75055.0
2024-07-23 13:35:00,21.68,21.73,21.67,21.72,224005.0,20.6928,20.7405,20.6832,20.7309,224005.0
2024-07-23 13:40:00,21.73,21.74,21.72,21.74,70968.0,20.7405,20.75,20.7309,20.75,70968.0
2024-07-23 13:45:00,21.73,21.75,21.73,21.75,104582.0,20.7405,20.7596,20.7405,20.7596,104582.0
2024-07-23 13:50:00,21.75,21.75,21.74,21.75,47555.0,20.7596,20.7596,20.75,20.7596,47555.0
2024-07-23 13:55:00,21.75,21.77,21.74,21.76,136529.0,20.7596,20.7787,20.75,20.7691,136529.0
2024-07-23 14:00:00,21.76,21.77,21.75,21.76,102954.0,20.7691,20.7787,20.7596,20.7691,102954.0
2024-07-23 14:05:00,21.76,21.77,21.75,21.77,66983.0,20.7691,20.7787,20.7596,20.7787,66983.0
2024-07-23 14:10:00,21.77,21.77,21.74,21.75,110809.0,20.7787,20.7787,20.75,20.7596,110809.0
2024-07-23 14:15:00,21.75,21.76,21.74,21.76,114973.0,20.7596,20.7691,20.75,20.7691,114973.0
2024-07-23 14:20:00,21.76,21.76,21.75,21.76,25336.0,20.7691,20.7691,20.7596,20.7691,25336.0
2024-07-23 14:25:00,21.76,21.76,21.73,21.75,135710.0,20.7691,20.7691,20.7405,20.7596,135710.0
2024-07-23 14:30:00,21.75,21.77,21.74,21.77,118453.0,20.7596,20.7787,20.75,20.7787,118453.0
2024-07-23 14:35:00,21.77,21.78,21.74,21.75,229774.0,20.7787,20.7882,20.75,20.7596,229774.0
2024-07-23 14:40:00,21.75,21.75,21.72,21.73,172791.0,20.7596,20.7596,20.7309,20.7405,172791.0
2024-07-23 14:45:00,21.72,21.75,21.71,21.71,169284.0,20.7309,20.7596,20.7214,20.7214,169284.0
2024-07-23 14:50:00,21.71,21.73,21.7,21.73,159412.0,20.7214,20.7405,20.7118,20.7405,159412.0
2024-07-23 14:55:00,21.73,21.75,21.72,21.75,117550.0,20.7405,20.7596,20.7309,20.7596,117550.0
2024-07-23 15:00:00,21.75,21.76,21.73,21.76,160197.0,20.7596,20.7691,20.7405,20.7691,160197.0
2024-07-23 15:05:00,21.76,21.76,21.75,21.76,69273.0,20.7691,20.7691,20.7596,20.7691,69273.0
2024-07-23 15:10:00,21.76,21.76,21.73,21.73,159060.0,20.7691,20.7691,20.7405,20.7405,159060.0
2024-07-23 15:15:00,21.73,21.74,21.71,21.71,149497.0,20.7405,20.75,20.7214,20.7214,149497.0
2024-07-23 15:20:00,21.71,21.74,21.71,21.73,225289.0,20.7214,20.75,20.7214,20.7405,225289.0
2024-07-23 15:25:00,21.74,21.75,21.73,21.75,199795.0,20.75,20.7596,20.7405,20.7596,199795.0
2024-07-23 15:30:00,21.74,21.75,21.73,21.75,191870.0,20.75,20.7596,20.7405,20.7596,191870.0
2024-07-23 15:35:00,21.75,21.75,21.66,21.67,666195.0,20.7596,20.7596,20.6737,20.6832,666195.0
2024-07-23 15:40:00,21.67,21.67,21.62,21.64,440285.0,20.6832,20.6832,20.6355,20.6546,440285.0
2024-07-23 15:45:00,21.64,21.65,21.64,21.64,163648.0,20.6546,20.6641,20.6546,20.6546,163648.0
2024-07-23 15:50:00,21.64,21.67,21.62,21.62,493079.0,20.6546,20.6832,20.6355,20.6355,493079.0
2024-07-23 15:55:00,21.62,21.63,21.59,21.62,1356167.0,20.6355,20.645,20.6068,20.6355,1356167.0
2024-07-24 09:30:00,21.64,21.66,21.5,21.52,347757.0,20.6546,20.6737,20.5209,20.54,347757.0
2024-07-24 09:35:00,21.52,21.57,21.5,21.54,172674.0,20.54,20.5878,20.5209,20.5591,172674.0
2024-07-24 09:40:00,21.54,21.54,21.48,21.5,129271.0,20.5591,20.5591,20.5019,20.5209,129271.0
2024-07-24 09:45:00,21.5,21.54,21.42,21.42,174454.0,20.5209,20.5591,20.4446,20.4446,174454.0
2024-07-24 09:50:00,21.42,21.47,21.39,21.39,108265.0,20.4446,20.4923,20.416,20.416,108265.0
2024-07-24 09:55:00,21.39,21.39,21.34,21.37,179784.0,20.416,20.416,20.3682,20.3969,179784.0
2024-07-24 10:00:00,21.37,21.42,21.36,21.41,221599.0,20.3969,20.4446,20.3873,20.435,221599.0
2024-07-24 10:05:00,21.41,21.43,21.36,21.37,174215.0,20.435,20.4541,20.3873,20.3969,174215.0
2024-07-24 10:10:00,21.37,21.41,21.36,21.4,177798.0,20.3969,20.435,20.3873,20.4255,177798.0
2024-07-24 10:15:00,21.4,21.41,21.36,21.39,142232.0,20.4255,20.435,20.3873,20.416,142232.0
2024-07-24 10:20:00,21.39,21.39,21.36,21.38,96558.0,20.416,20.416,20.3873,20.4064,96558.0
2024-07-24 10:25:00,21.38,21.43,21.36,21.43,167984.0,20.4064,20.4541,20.3873,20.4541,167984.0
2024-07-24 10:30:00,21.43,21.47,21.4,21.43,164261.0,20.4541,20.4923,20.4255,20.4541,164261.0
2024-07-24 10:35:00,21.42,21.5,21.4,21.46,237150.0,20.4446,20.5209,20.4255,20.4828,237150.0
2024-07-24 10:40:00,21.46,21.48,21.45,21.48,107147.0,20.4828,20.5019,20.4732,20.5019,107147.0
2024-07-24 10:45:00,21.48,21.52,21.46,21.52,94999.0,20.5019,20.54,20.4828,20.54,94999.0
2024-07-24 10:50:00,21.52,21.53,21.47,21.48,137202.0,20.54,20.5496,20.4923,20.5019,137202.0
2024-07-24 10:55:00,21.48,21.51,21.44,21.46,138774.0,20.5019,20.5305,20.4637,20.4828,138774.0
2024-07-24 11:00:00,21.45,21.45,21.42,21.42,184455.0,20.4732,20.4732,20.4446,20.4446,184455.0
2024-07-24 11:05:00,21.43,21.47,21.42,21.46,303348.0,20.4541,20.4923,20.4446,20.4828,303348.0
2024-07-24 11:10:00,21.46,21.47,21.44,21.46,146852.0,20.4828,20.4923,20.4637,20.4828,146852.0
2024-07-24 11:15:00,21.46,21.49,21.44,21.45,114091.0,20.4828,20.5114,20.4637,20.4732,114091.0
2024-07-24 11:20:00,21.44,21.45,21.38,21.38,182170.0,20.4637,20.4732,20.4064,20.4064,182170.0
2024-07-24 11:25:00,21.39,21.4,21.37,21.39,144877.0,20.416,20.4255,20.3969,20.416,144877.0
2024-07-24 11:30:00,21.39,21.39,21.33,21.36,247387.0,20.416,20.416,20.3587,20.3873,247387.0
2024-07-24 11:35:00,21.37,21.37,21.32,21.32,152277.0,20.3969,20.3969,20.3491,20.3491,152277.0
2024-07-24 11:40:00,21.32,21.36,21.32,21.34,143997.0,20.3491,20.3873,20.3491,20.3682,143997.0
2024-07-24 11:45:00,21.34,21.35,21.3,21.33,181410.0,20.3682,20.3778,20.3301,20.3587,181410.0
2024-07-24 11:50:00,21.33,21.34,21.32,21.32,149457.0,20.3587,20.3682,20.3491,20.3491,149457.0
2024-07-24 11:55:00,21.33,21.36,21.32,21.32,176318.0,20.3587,20.3873,20.3491,20.3491,176318.0
2024-07-24 12:00:00,21.32,21.33,21.3,21.3,147603.0,20.3491,20.3587,20.3301,20.3301,147603.0
2024-07-24 12:05:00,21.3,21.31,21.27,21.29,150065.0,20.3301,20.3396,20.3014,20.3205,150065.0
2024-07-24 12:10:00,21.29,21.33,21.28,21.32,187139.0,20.3205,20.3587,20.311,20.3491,187139.0
2024-07-24 12:15:00,21.33,21.36,21.32,21.36,134516.0,20.3587,20.3873,20.3491,20.3873,134516.0
2024-07-24 12:20:00,21.36,21.37,21.35,21.36,104964.0,20.3873,20.3969,20.3778,20.3873,104964.0
2024-07-24 12:25:00,21.36,21.38,21.35,21.36,107505.0,20.3873,20.4064,20.3778,20.3873,107505.0
2024-07-24 12:30:00,21.36,21.37,21.32,21.32,95620.0,20.3873,20.3969,20.3491,20.3491,95620.0
2024-07-24 12:35:00,21.32,21.33,21.3,21.32,87946.0,20.3491,20.3587,20.3301,20.3491,87946.0
2024-07-24 12:40:00,21.32,21.34,21.3,21.3,114544.0,20.3491,20.3682,20.3301,20.3301,114544.0
2024-07-24 12:45:00,21.3,21.31,21.28,21.29,207220.0,20.3301,20.3396,20.311,20.3205,207220.0
2024-07-24 12:50:00,21.29,21.3,21.24,21.25,188410.0,20.3205,20.3301,20.2728,20.2823,188410.0
2024-07-24 12:55:00,21.26,21.29,21.25,21.29,137366.0,20.2919,20.3205,20.2823,20.3205,137366.0
2024-07-24 13:00:00,21.28,21.32,21.28,21.31,154408.0,20.311,20.3491,20.311,20.3396,154408.0
2024-07-24 13:05:00,21.31,21.34,21.3,21.34,124134.0,20.3396,20.3682,20.3301,20.3682,124134.0
2024-07-24 13:10:00,21.34,21.34,21.31,21.32,65139.0,20.3682,20.3682,20.3396,20.3491,65139.0
2024-07-24 13:15:00,21.32,21.33,21.28,21.28,125542.0,20.3491,20.3587,20.311,20.311,125542.0
2024-07-24 13:20:00,21.29,21.29,21.27,21.28,85024.0,20.3205,20.3205,20.3014,20.311,85024.0
2024-07-24 13:25:00,21.28,21.29,21.27,21.29,77077.0,20.311,20.3205,20.3014,20.3205,77077.0
2024-07-24 13:30:00,21.29,21.29,21.26,21.29,142615.0,20.3205,20.3205,20.2919,20.3205,142615.0
2024-07-24 13:35:00,21.29,21.31,21.28,21.3,90433.0,20.3205,20.3396,20.311,20.3301,90433.0
2024-07-24 13:40:00,21.3,21.31,21.28,21.29,75262.0,20.3301,20.3396,20.311,20.3205,75262.0
2024-07-24 13:45:00,21.29,21.3,21.29,21.3,21938.0,20.3205,20.3301,20.3205,20.3301,21938.0
2024-07-24 13:50:00,21.3,21.3,21.23,21.23,320809.0,20.3301,20.3301,20.2632,20.2632,320809.0
2024-07-24 13:55:00,21.23,21.24,21.22,21.23,140862.0,20.2632,20.2728,20.2537,20.2632,140862.0
2024-07-24 14:00:00,21.23,21.25,21.2,21.23,262220.0,20.2632,20.2823,20.2346,20.2632,262220.0
2024-07-24 14:05:00,21.23,21.24,21.19,21.21,624416.0,20.2632,20.2728,20.2251,20.2442,624416.0
2024-07-24 14:10:00,21.21,21.23,21.15,21.17,224099.0,20.2442,20.2632,20.1869,20.206,224099.0
2024-07-24 14:15:00,21.16,21.18,21.15,21.16,202051.0,20.1964,20.2155,20.1869,20.1964,202051.0
2024-07-24 14:20:00,21.15,21.16,21.13,21.14,211721.0,20.1869,20.1964,20.1678,20.1773,211721.0
2024-07-24 14:25:00,21.14,21.16,21.11,21.12,453677.0,20.1773,20.1964,20.1487,20.1583,453677.0
2024-07-24 14:30:00,21.13,21.18,21.12,21.16,255316.0,20.1678,20.2155,20.1583,20.1964,255316.0
2024-07-24 14:35:00,21.16,21.17,21.15,21.16,128058.0,20.1964,20.206,20.1869,20.1964,128058.0
2024-07-24 14:40:00,21.16,21.17,21.13,21.14,154504.0,20.1964,20.206,20.1678,20.1773,154504.0
2024-07-24 14:45:00,21.13,21.15,21.12,21.12,226487.0,20.1678,20.1869,20.1583,20.1583,226487.0
2024-07-24 14:50:00,21.13,21.14,21.11,21.14,175259.0,20.1678,20.1773,20.1487,20.1773,175259.0
2024-07-24 14:55:00,21.14,21.16,21.13,21.14,143955.0,20.1773,20.1964,20.1678,20.1773,143955.0
2024-07-24 15:00:00,21.14,21.15,21.12,21.13,137405.0,20.1773,20.1869,20.1583,20.1678,137405.0
2024-07-24 15:05:00,21.12,21.14,21.11,21.13,173404.0,20.1583,20.1773,20.1487,20.1678,173404.0
2024-07-24 15:10:00,21.13,21.13,21.1,21.12,219628.0,20.1678,20.1678,20.1392,20.1583,219628.0
2024-07-24 15:15:00,21.12,21.13,21.1,21.13,279465.0,20.1583,20.1678,20.1392,20.1678,279465.0
2024-07-24 15:20:00,21.13,21.15,21.12,21.14,160068.0,20.1678,20.1869,20.1583,20.1773,160068.0
2024-07-24 15:25:00,21.15,21.16,21.14,21.16,120965.0,20.1869,20.1964,20.1773,20.1964,120965.0
2024-07-24 15:30:00,21.16,21.16,21.12,21.14,260397.0,20.1964,20.1964,20.1583,20.1773,260397.0
2024-07-24 15:35:00,21.14,21.15,21.12,21.14,220865.0,20.1773,20.1869,20.1583,20.1773,220865.0
2024-07-24 15:40:00,21.14,21.14,21.08,21.09,232946.0,20.1773,20.1773,20.1201,20.1296,232946.0
2024-07-24 15:45:00,21.09,21.09,21.05,21.07,296818.0,20.1296,20.1296,20.0914,20.1105,296818.0
2024-07-24 15:50:00,21.08,21.1,21.05,21.07,518606.0,20.1201,20.1392,20.0914,20.1105,518606.0
2024-07-24 15:55:00,21.07,21.08,21.05,21.05,1625621.0,20.1105,20.1201,20.0914,20.0914,1625621.0
2024-07-25 09:30:00,21.06,21.1,21.01,21.01,280197.0,20.101,20.1392,20.0533,20.0533,280197.0
2024-07-25 09:35:00,21.02,21.11,21.02,21.04,260184.0,20.0628,20.1487,20.0628,20.0819,260184.0
2024-07-25 09:40:00,21.04,21.11,21.01,21.11,136676.0,20.0819,20.1487,20.0533,20.1487,136676.0
2024-07-25 09:45:00,21.11,21.14,21.03,21.07,209168.0,20.1487,20.1773,20.0724,20.1105,209168.0
2024-07-25 09:50:00,21.08,21.11,21.03,21.05,139280.0,20.1201,20.1487,20.0724,20.0914,139280.0
2024-07-25 09:55:00,21.06,21.1,21.04,21.09,161325.0,20.101,20.1392,20.0819,20.1296,161325.0
2024-07-25 10:00:00,21.09,21.16,21.07,21.15,197811.0,20.1296,20.1964,20.1105,20.1869,197811.0
2024-07-25 10:05:00,21.16,21.16,21.12,21.14,274754.0,20.1964,20.1964,20.1583,20.1773,274754.0
2024-07-25 10:10:00,21.14,21.2,21.13,21.19,158234.0,20.1773,20.2346,20.1678,20.2251,158234.0
2024-07-25 10:15:00,21.19,21.19,21.14,21.16,183150.0,20.2251,20.2251,20.1773,20.1964,183150.0
2024-07-25 10:20:00,21.16,21.17,21.12,21.13,77558.0,20.1964,20.206,20.1583,20.1678,77558.0
2024-07-25 10:25:00,21.13,21.15,21.08,21.11,180181.0,20.1678,20.1869,20.1201,20.1487,180181.0
2024-07-25 10:30:00,21.11,21.15,21.09,21.12,162298.0,20.1487,20.1869,20.1296,20.1583,162298.0
2024-07-25 10:35:00,21.12,21.13,21.08,21.1,147401.0,20.1583,20.1678,20.1201,20.1392,147401.0
2024-07-25 10:40:00,21.1,21.12,21.07,21.08,98584.0,20.1392,20.1583,20.1105,20.1201,98584.0
2024-07-25 10:45:00,21.07,21.1,21.05,21.07,149298.0,20.1105,20.1392,20.0914,20.1105,149298.0
2024-07-25 10:50:00,21.07,21.11,21.07,21.1,38765.0,20.1105,20.1487,20.1105,20.1392,38765.0
2024-07-25 10:55:00,21.1,21.15,21.1,21.13,71426.0,20.1392,20.1869,20.1392,20.1678,71426.0
2024-07-25 11:00:00,21.13,21.17,21.13,21.16,81772.0,20.1678,20.206,20.1678,20.1964,81772.0
2024-07-25 11:05:00,21.16,21.16,21.11,21.12,89806.0,20.1964,20.1964,20.1487,20.1583,89806.0
2024-07-25 11:10:00,21.11,21.14,21.1,21.13,70401.0,20.1487,20.1773,20.1392,20.1678,70401.0
2024-07-25 11:15:00,21.13,21.19,21.12,21.18,102338.0,20.1678,20.2251,20.1583,20.2155,102338.0
2024-07-25 11:20:00,21.18,21.18,21.15,21.16,83354.0,20.2155,20.2155,20.1869,20.1964,83354.0
2024-07-25 11:25:00,21.15,21.16,21.12,21.13,114344.0,20.1869,20.1964,20.1583,20.1678,114344.0
2024-07-25 11:30:00,21.13,21.18,21.12,21.18,185632.0,20.1678,20.2155,20.1583,20.2155,185632.0
2024-07-25 11:35:00,21.17,21.18,21.14,21.16,207269.0,20.206,20.2155,20.1773,20.1964,207269.0
2024-07-25 11:40:00,21.15,21.25,21.15,21.21,361350.0,20.1869,20.2823,20.1869,20.2442,361350.0
2024-07-25 11:45:00,21.21,21.22,21.16,21.17,197890.0,20.2442,20.2537,20.1964,20.206,197890.0
2024-07-25 11:50:00,21.17,21.19,21.15,21.18,128434.0,20.206,20.2251,20.1869,20.2155,128434.0
2024-07-25 11:55:00,21.18,21.22,21.17,21.21,69516.0,20.2155,20.2537,20.206,20.2442,69516.0
2024-07-25 12:00:00,21.21,21.24,21.2,21.23,102437.0,20.2442,20.2728,20.2346,20.2632,102437.0
2024-07-25 12:05:00,21.23,21.25,21.22,21.24,47671.0,20.2632,20.2823,20.2537,20.2728,47671.0
2024-07-25 12:10:00,21.23,21.25,21.21,21.23,77899.0,20.2632,20.2823,20.2442,20.2632,77899.0
2024-07-25 12:15:00,21.23,21.29,21.23,21.29,56593.0,20.2632,20.3205,20.2632,20.3205,56593.0
2024-07-25 12:20:00,21.29,21.29,21.25,21.26,57974.0,20.3205,20.3205,20.2823,20.2919,57974.0
2024-07-25 12:25:00,21.26,21.28,21.25,21.28,61548.0,20.2919,20.311,20.2823,20.311,61548.0
2024-07-25 12:30:00,21.28,21.28,21.25,21.26,54946.0,20.311,20.311,20.2823,20.2919,54946.0
2024-07-25 12:35:00,21.26,21.27,21.24,21.26,60055.0,20.2919,20.3014,20.2728,20.2919,60055.0
2024-07-25 12:40:00,21.25,21.26,21.23,21.23,80451.0,20.2823,20.2919,20.2632,20.2632,80451.0
2024-07-25 12:45:00,21.23,21.24,21.21,21.23,96963.0,20.2632,20.2728,20.2442,20.2632,96963.0
2024-07-25 12:50:00,21.22,21.23,21.2,21.23,75319.0,20.2537,20.2632,20.2346,20.2632,75319.0
2024-07-25 12:55:00,21.22,21.23,21.21,21.21,32942.0,20.2537,20.2632,20.2442,20.2442,32942.0
2024-07-25 13:00:00,21.21,21.23,21.2,21.22,106245.0,20.2442,20.2632,20.2346,20.2537,106245.0
2024-07-25 13:05:00,21.21,21.23,21.18,21.21,120742.0,20.2442,20.2632,20.2155,20.2442,120742.0
2024-07-25 13:10:00,21.2,21.22,21.18,21.19,69004.0,20.2346,20.2537,20.2155,20.2251,69004.0
2024-07-25 13:15:00,21.19,21.19,21.13,21.14,100383.0,20.2251,20.2251,20.1678,20.1773,100383.0
2024-07-25 13:20:00,21.14,21.15,21.13,21.15,126197.0,20.1773,20.1869,20.1678,20.1869,126197.0
2024-07-25 13:25:00,21.15,21.15,21.1,21.1,175603.0,20.1869,20.1869,20.1392,20.1392,175603.0
2024-07-25 13:30:00,21.11,21.18,21.1,21.17,383785.0,20.1487,20.2155,20.1392,20.206,383785.0
2024-07-25 13:35:00,21.18,21.19,21.14,21.14,76685.0,20.2155,20.2251,20.1773,20.1773,76685.0
2024-07-25 13:40:00,21.14,21.15,21.13,21.14,60976.0,20.1773,20.1869,20.1678,20.1773,60976.0
2024-07-25 13:45:00,21.14,21.14,21.11,21.12,404216.0,20.1773,20.1773,20.1487,20.1583,404216.0
2024-07-25 13:50:00,21.12,21.16,21.11,21.13,113241.0,20.1583,20.1964,20.1487,20.1678,113241.0
2024-07-25 13:55:00,21.13,21.13,21.07,21.07,106725.0,20.1678,20.1678,20.1105,20.1105,106725.0
2024-07-25 14:00:00,21.07,21.09,21.05,21.09,159093.0,20.1105,20.1296,20.0914,20.1296,159093.0
2024-07-25 14:05:00,21.09,21.1,21.07,21.1,83666.0,20.1296,20.1392,20.1105,20.1392,83666.0
2024-07-25 14:10:00,21.1,21.12,21.08,21.09,53910.0,20.1392,20.1583,20.1201,20.1296,53910.0
2024-07-25 14:15:00,21.1,21.11,21.08,21.09,81251.0,20.1392,20.1487,20.1201,20.1296,81251.0
2024-07-25 14:20:00,21.09,21.1,21.08,21.09,36954.0,20.1296,20.1392,20.1201,20.1296,36954.0
2024-07-25 14:25:00,21.09,21.14,21.09,21.14,83872.0,20.1296,20.1773,20.1296,20.1773,83872.0
2024-07-25 14:30:00,21.14,21.15,21.11,21.11,128344.0,20.1773,20.1869,20.1487,20.1487,128344.0
2024-07-25 14:35:00,21.12,21.12,21.1,21.1,43904.0,20.1583,20.1583,20.1392,20.1392,43904.0
2024-07-25 14:40:00,21.11,21.11,21.08,21.09,65928.0,20.1487,20.1487,20.1201,20.1296,65928.0
2024-07-25 14:45:00,21.09,21.09,21.07,21.07,102423.0,20.1296,20.1296,20.1105,20.1105,102423.0
2024-07-25 14:50:00,21.07,21.08,21.05,21.06,278808.0,20.1105,20.1201,20.0914,20.101,278808.0
2024-07-25 14:55:00,21.05,21.06,21.03,21.03,205195.0,20.0914,20.101,20.0724,20.0724,205195.0
2024-07-25 15:00:00,21.04,21.05,21.03,21.04,84529.0,20.0819,20.0914,20.0724,20.0819,84529.0
2024-07-25 15:05:00,21.04,21.05,21.03,21.04,87049.0,20.0819,20.0914,20.0724,20.0819,87049.0
2024-07-25 15:10:00,21.05,21.07,21.04,21.07,208789.0,20.0914,20.1105,20.0819,20.1105,208789.0
2024-07-25 15:15:00,21.07,21.09,21.06,21.09,93935.0,20.1105,20.1296,20.101,20.1296,93935.0
2024-07-25 15:20:00,21.09,21.12,21.08,21.12,114942.0,20.1296,20.1583,20.1201,20.1583,114942.0
2024-07-25 15:25:00,21.12,21.12,21.11,21.12,72450.0,20.1583,20.1583,20.1487,20.1583,72450.0
2024-07-25 15:30:00,21.12,21.15,21.1,21.13,920473.0,20.1583,20.1869,20.1392,20.1678,920473.0
2024-07-25 15:35:00,21.13,21.15,21.1,21.14,301235.0,20.1678,20.1869,20.1392,20.1773,301235.0
2024-07-25 15:40:00,21.14,21.14,21.08,21.12,659631.0,20.1773,20.1773,20.1201,20.1583,659631.0
2024-07-25 15:45:00,21.12,21.16,21.11,21.16,357604.0,20.1583,20.1964,20.1487,20.1964,357604.0
2024-07-25 15:50:00,21.16,21.18,21.08,21.08,808947.0,20.1964,20.2155,20.1201,20.1201,808947.0
2024-07-25 15:55:00,21.09,21.11,21.05,21.07,1391418.0,20.1296,20.1487,20.0914,20.1105,1391418.0
2024-07-26 09:30:00,21.16,21.26,21.14,21.23,271932.0,20.1964,20.2919,20.1773,20.2632,271932.0
2024-07-26 09:35:00,21.24,21.28,21.22,21.27,116441.0,20.2728,20.311,20.2537,20.3014,116441.0
2024-07-26 09:40:00,21.28,21.31,21.26,21.29,110814.0,20.311,20.3396,20.2919,20.3205,110814.0
2024-07-26 09:45:00,21.29,21.34,21.23,21.34,123632.0,20.3205,20.3682,20.2632,20.3682,123632.0
2024-07-26 09:50:00,21.33,21.34,21.24,21.3,177338.0,20.3587,20.3682,20.2728,20.3301,177338.0
2024-07-26 09:55:00,21.3,21.32,21.24,21.24,122163.0,20.3301,20.3491,20.2728,20.2728,122163.0
2024-07-26 10:00:00,21.25,21.35,21.22,21.33,119872.0,20.2823,20.3778,20.2537,20.3587,119872.0
2024-07-26 10:05:00,21.34,21.35,21.25,21.27,151265.0,20.3682,20.3778,20.2823,20.3014,151265.0
2024-07-26 10:10:00,21.26,21.32,21.26,21.27,73838.0,20.2919,20.3491,20.2919,20.3014,73838.0
2024-07-26 10:15:00,21.27,21.29,21.23,21.28,102341.0,20.3014,20.3205,20.2632,20.311,102341.0
2024-07-26 10:20:00,21.27,21.28,21.22,21.23,147501.0,20.3014,20.311,20.2537,20.2632,147501.0
2024-07-26 10:25:00,21.23,21.25,21.21,21.23,117516.0,20.2632,20.2823,20.2442,20.2632,117516.0
2024-07-26 10:30:00,21.23,21.25,21.22,21.22,121692.0,20.2632,20.2823,20.2537,20.2537,121692.0
2024-07-26 10:35:00,21.22,21.26,21.21,21.26,100670.0,20.2537,20.2919,20.2442,20.2919,100670.0
2024-07-26 10:40:00,21.26,21.31,21.25,21.3,120451.0,20.2919,20.3396,20.2823,20.3301,120451.0
2024-07-26 10:45:00,21.3,21.35,21.3,21.32,124279.0,20.3301,20.3778,20.3301,20.3491,124279.0
2024-07-26 10:50:00,21.32,21.32,21.29,21.3,131306.0,20.3491,20.3491,20.3205,20.3301,131306.0
2024-07-26 10:55:00,21.29,21.3,21.23,21.25,72434.0,20.3205,20.3301,20.2632,20.2823,72434.0
2024-07-26 11:00:00,21.25,21.3,21.24,21.26,107005.0,20.2823,20.3301,20.2728,20.2919,107005.0
2024-07-26 11:05:00,21.26,21.3,21.25,21.27,79260.0,20.2919,20.3301,20.2823,20.3014,79260.0
2024-07-26 11:10:00,21.26,21.27,21.23,21.24,66834.0,20.2919,20.3014,20.2632,20.2728,66834.0
2024-07-26 11:15:00,21.23,21.24,21.21,21.22,44320.0,20.2632,20.2728,20.2442,20.2537,44320.0
2024-07-26 11:20:00,21.22,21.27,21.21,21.25,62287.0,20.2537,20.3014,20.2442,20.2823,62287.0
2024-07-26 11:25:00,21.25,21.26,21.22,21.23,40934.0,20.2823,20.2919,20.2537,20.2632,40934.0
2024-07-26 11:30:00,21.23,21.25,21.22,21.23,54965.0,20.2632,20.2823,20.2537,20.2632,54965.0
2024-07-26 11:35:00,21.23,21.27,21.23,21.27,61666.0,20.2632,20.3014,20.2632,20.3014,61666.0
2024-07-26 11:40:00,21.26,21.29,21.25,21.27,72215.0,20.2919,20.3205,20.2823,20.3014,72215.0
2024-07-26 11:45:00,21.27,21.28,21.23,21.28,130522.0,20.3014,20.311,20.2632,20.311,130522.0
2024-07-26 11:50:00,21.28,21.33,21.27,21.31,100941.0,20.311,20.3587,20.3014,20.3396,100941.0
2024-07-26 11:55:00,21.32,21.39,21.31,21.39,137863.0,20.3491,20.416,20.3396,20.416,137863.0
2024-07-26 12:00:00,21.39,21.4,21.36,21.38,160622.0,20.416,20.4255,20.3873,20.4064,160622.0
2024-07-26 12:05:00,21.38,21.41,21.37,21.39,187193.0,20.4064,20.435,20.3969,20.416,187193.0
2024-07-26 12:10:00,21.39,21.39,21.37,21.38,70792.0,20.416,20.416,20.3969,20.4064,70792.0
2024-07-26 12:15:00,21.39,21.39,21.34,21.34,74038.0,20.416,20.416,20.3682,20.3682,74038.0
2024-07-26 12:20:00,21.34,21.35,21.32,21.35,83836.0,20.3682,20.3778,20.3491,20.3778,83836.0
2024-07-26 12:25:00,21.35,21.36,21.34,21.36,81918.0,20.3778,20.3873,20.3682,20.3873,81918.0
2024-07-26 12:30:00,21.36,21.36,21.31,21.32,55903.0,20.3873,20.3873,20.3396,20.3491,55903.0
2024-07-26 12:35:00,21.32,21.34,21.3,21.34,97020.0,20.3491,20.3682,20.3301,20.3682,97020.0
2024-07-26 12:40:00,21.34,21.36,21.33,21.36,73442.0,20.3682,20.3873,20.3587,20.3873,73442.0
2024-07-26 12:45:00,21.36,21.36,21.32,21.34,255643.0,20.3873,20.3873,20.3491,20.3682,255643.0
2024-07-26 12:50:00,21.34,21.37,21.33,21.37,93207.0,20.3682,20.3969,20.3587,20.3969,93207.0
2024-07-26 12:55:00,21.37,21.38,21.36,21.38,63534.0,20.3969,20.4064,20.3873,20.4064,63534.0
2024-07-26 13:00:00,21.38,21.38,21.36,21.36,83609.0,20.4064,20.4064,20.3873,20.3873,83609.0
2024-07-26 13:05:00,21.36,21.36,21.34,21.36,47182.0,20.3873,20.3873,20.3682,20.3873,47182.0
2024-07-26 13:10:00,21.36,21.38,21.34,21.36,71314.0,20.3873,20.4064,20.3682,20.3873,71314.0
2024-07-26 13:15:00,21.36,21.37,21.34,21.35,48463.0,20.3873,20.3969,20.3682,20.3778,48463.0
2024-07-26 13:20:00,21.35,21.39,21.34,21.39,54040.0,20.3778,20.416,20.3682,20.416,54040.0
2024-07-26 13:25:00,21.39,21.39,21.37,21.38,36708.0,20.416,20.416,20.3969,20.4064,36708.0
2024-07-26 13:30:00,21.38,21.39,21.36,21.38,73083.0,20.4064,20.416,20.3873,20.4064,73083.0
2024-07-26 13:35:00,21.37,21.38,21.33,21.34,162378.0,20.3969,20.4064,20.3587,20.3682,162378.0
2024-07-26 13:40:00,21.34,21.34,21.3,21.3,94507.0,20.3682,20.3682,20.3301,20.3301,94507.0
2024-07-26 13:45:00,21.3,21.34,21.29,21.33,75936.0,20.3301,20.3682,20.3205,20.3587,75936.0
2024-07-26 13:50:00,21.33,21.34,21.3,21.34,71472.0,20.3587,20.3682,20.3301,20.3682,71472.0
2024-07-26 13:55:00,21.34,21.34,21.31,21.32,50265.0,20.3682,20.3682,20.3396,20.3491,50265.0
2024-07-26 14:00:00,21.31,21.39,21.31,21.37,211195.0,20.3396,20.416,20.3396,20.3969,211195.0
2024-07-26 14:05:00,21.37,21.38,21.35,21.36,85003.0,20.3969,20.4064,20.3778,20.3873,85003.0
2024-07-26 14:10:00,21.36,21.38,21.34,21.35,80236.0,20.3873,20.4064,20.3682,20.3778,80236.0
2024-07-26 14:15:00,21.36,21.39,21.32,21.38,453174.0,20.3873,20.416,20.3491,20.4064,453174.0
2024-07-26 14:20:00,21.39,21.39,21.38,21.39,36709.0,20.416,20.416,20.4064,20.416,36709.0
2024-07-26 14:25:00,21.39,21.4,21.36,21.39,137232.0,20.416,20.4255,20.3873,20.416,137232.0
2024-07-26 14:30:00,21.39,21.39,21.35,21.37,138433.0,20.416,20.416,20.3778,20.3969,138433.0
2024-07-26 14:35:00,21.36,21.38,21.36,21.37,57125.0,20.3873,20.4064,20.3873,20.3969,57125.0
2024-07-26 14:40:00,21.37,21.38,21.35,21.38,80136.0,20.3969,20.4064,20.3778,20.4064,80136.0
2024-07-26 14:45:00,21.38,21.38,21.36,21.38,71323.0,20.4064,20.4064,20.3873,20.4064,71323.0
2024-07-26 14:50:00,21.38,21.41,21.37,21.39,215657.0,20.4064,20.435,20.3969,20.416,215657.0
2024-07-26 14:55:00,21.39,21.42,21.38,21.38,155737.0,20.416,20.4446,20.4064,20.4064,155737.0
2024-07-26 15:00:00,21.38,21.4,21.37,21.38,66144.0,20.4064,20.4255,20.3969,20.4064,66144.0
2024-07-26 15:05:00,21.37,21.4,21.36,21.4,65631.0,20.3969,20.4255,20.3873,20.4255,65631.0
2024-07-26 15:10:00,21.39,21.43,21.39,21.42,124213.0,20.416,20.4541,20.416,20.4446,124213.0
2024-07-26 15:15:00,21.43,21.43,21.41,21.42,57631.0,20.4541,20.4541,20.435,20.4446,57631.0
2024-07-26 15:20:00,21.42,21.42,21.4,21.42,71583.0,20.4446,20.4446,20.4255,20.4446,71583.0
2024-07-26 15:25:00,21.42,21.43,21.4,21.4,107729.0,20.4446,20.4541,20.4255,20.4255,107729.0
2024-07-26 15:30:00,21.4,21.4,21.35,21.35,133029.0,20.4255,20.4255,20.3778,20.3778,133029.0
2024-07-26 15:35:00,21.35,21.36,21.3,21.3,107796.0,20.3778,20.3873,20.3301,20.3301,107796.0
2024-07-26 15:40:00,21.3,21.34,21.3,21.34,212729.0,20.3301,20.3682,20.3301,20.3682,212729.0
2024-07-26 15:45:00,21.34,21.35,21.33,21.33,164247.0,20.3682,20.3778,20.3587,20.3587,164247.0
2024-07-26 15:50:00,21.34,21.35,21.32,21.32,314303.0,20.3682,20.3778,20.3491,20.3491,314303.0
2024-07-26 15:55:00,21.32,21.38,21.3,21.37,1177188.0,20.3491,20.4064,20.3301,20.3969,1177188.0
2024-07-29 09:30:00,21.41,21.46,21.26,21.27,223430.0,20.435,20.4828,20.2919,20.3014,223430.0
2024-07-29 09:35:00,21.26,21.3,21.24,21.25,143022.0,20.2919,20.3301,20.2728,20.2823,143022.0
2024-07-29 09:40:00,21.25,21.33,21.24,21.27,78669.0,20.2823,20.3587,20.2728,20.3014,78669.0
2024-07-29 09:45:00,21.26,21.34,21.25,21.27,115156.0,20.2919,20.3682,20.2823,20.3014,115156.0
2024-07-29 09:50:00,21.27,21.3,21.24,21.25,96480.0,20.3014,20.3301,20.2728,20.2823,96480.0
2024-07-29 09:55:00,21.25,21.25,21.21,21.21,109215.0,20.2823,20.2823,20.2442,20.2442,109215.0
2024-07-29 10:00:00,21.22,21.27,21.2,21.26,143909.0,20.2537,20.3014,20.2346,20.2919,143909.0
2024-07-29 10:05:00,21.26,21.28,21.22,21.25,126518.0,20.2919,20.311,20.2537,20.2823,126518.0
2024-07-29 10:10:00,21.25,21.25,21.19,21.2,76296.0,20.2823,20.2823,20.2251,20.2346,76296.0
2024-07-29 10:15:00,21.19,21.22,21.17,21.2,106345.0,20.2251,20.2537,20.206,20.2346,106345.0
2024-07-29 10:20:00,21.2,21.24,21.19,21.21,115288.0,20.2346,20.2728,20.2251,20.2442,115288.0
2024-07-29 10:25:00,21.22,21.24,21.17,21.17,86865.0,20.2537,20.2728,20.206,20.206,86865.0
2024-07-29 10:30:00,21.17,21.19,21.16,21.16,143296.0,20.206,20.2251,20.1964,20.1964,143296.0
2024-07-29 10:35:00,21.17,21.19,21.15,21.17,131719.0,20.206,20.2251,20.1869,20.206,131719.0
2024-07-29 10:40:00,21.18,21.2,21.16,21.19,127759.0,20.2155,20.2346,20.1964,20.2251,127759.0
2024-07-29 10:45:00,21.19,21.19,21.15,21.16,114379.0,20.2251,20.2251,20.1869,20.1964,114379.0
2024-07-29 10:50:00,21.16,21.17,21.14,21.16,147540.0,20.1964,20.206,20.1773,20.1964,147540.0
2024-07-29 10:55:00,21.17,21.24,21.15,21.22,187517.0,20.206,20.2728,20.1869,20.2537,187517.0
2024-07-29 11:00:00,21.22,21.23,21.17,21.21,99103.0,20.2537,20.2632,20.206,20.2442,99103.0
2024-07-29 11:05:00,21.2,21.22,21.17,21.22,167026.0,20.2346,20.2537,20.206,20.2537,167026.0
2024-07-29 11:10:00,21.21,21.24,21.19,21.21,160368.0,20.2442,20.2728,20.2251,20.2442,160368.0
2024-07-29 11:15:00,21.2,21.25,21.19,21.23,133658.0,20.2346,20.2823,20.2251,20.2632,133658.0
2024-07-29 11:20:00,21.23,21.26,21.23,21.26,114965.0,20.2632,20.2919,20.2632,20.2919,114965.0
2024-07-29 11:25:00,21.26,21.27,21.23,21.25,108701.0,20.2919,20.3014,20.2632,20.2823,108701.0
2024-07-29 11:30:00,21.25,21.25,21.21,21.21,108614.0,20.2823,20.2823,20.2442,20.2442,108614.0
2024-07-29 11:35:00,21.21,21.22,21.16,21.21,150756.0,20.2442,20.2537,20.1964,20.2442,150756.0
2024-07-29 11:40:00,21.21,21.22,21.17,21.21,122641.0,20.2442,20.2537,20.206,20.2442,122641.0
2024-07-29 11:45:00,21.22,21.24,21.2,21.22,90444.0,20.2537,20.2728,20.2346,20.2537,90444.0
2024-07-29 11:50:00,21.23,21.23,21.18,21.19,185725.0,20.2632,20.2632,20.2155,20.2251,185725.0
2024-07-29 11:55:00,21.19,21.21,21.19,21.2,49698.0,20.2251,20.2442,20.2251,20.2346,49698.0
2024-07-29 12:00:00,21.21,21.24,21.2,21.23,53615.0,20.2442,20.2728,20.2346,20.2632,53615.0
2024-07-29 12:05:00,21.23,21.24,21.23,21.23,21891.0,20.2632,20.2728,20.2632,20.2632,21891.0
2024-07-29 12:10:00,21.23,21.24,21.21,21.23,102714.0,20.2632,20.2728,20.2442,20.2632,102714.0
2024-07-29 12:15:00,21.22,21.24,21.21,21.21,49371.0,20.2537,20.2728,20.2442,20.2442,49371.0
2024-07-29 12:20:00,21.21,21.22,21.2,21.22,30288.0,20.2442,20.2537,20.2346,20.2537,30288.0
2024-07-29 12:25:00,21.21,21.23,21.19,21.23,74457.0,20.2442,20.2632,20.2251,20.2632,74457.0
2024-07-29 12:30:00,21.23,21.23,21.2,21.2,38770.0,20.2632,20.2632,20.2346,20.2346,38770.0
2024-07-29 12:35:00,21.2,21.22,21.18,21.21,106081.0,20.2346,20.2537,20.2155,20.2442,106081.0
2024-07-29 12:40:00,21.21,21.22,21.2,21.21,33491.0,20.2442,20.2537,20.2346,20.2442,33491.0
2024-07-29 12:45:00,21.21,21.23,21.2,21.23,66751.0,20.2442,20.2632,20.2346,20.2632,66751.0
2024-07-29 12:50:00,21.23,21.23,21.2,21.21,20772.0,20.2632,20.2632,20.2346,20.2442,20772.0
2024-07-29 12:55:00,21.21,21.23,21.2,21.21,89927.0,20.2442,20.2632,20.2346,20.2442,89927.0
2024-07-29 13:00:00,21.21,21.22,21.18,21.19,50434.0,20.2442,20.2537,20.2155,20.2251,50434.0
2024-07-29 13:05:00,21.18,21.2,21.18,21.19,66163.0,20.2155,20.2346,20.2155,20.2251,66163.0
2024-07-29 13:10:00,21.19,21.23,21.18,21.23,72792.0,20.2251,20.2632,20.2155,20.2632,72792.0
2024-07-29 13:15:00,21.23,21.25,21.22,21.23,50989.0,20.2632,20.2823,20.2537,20.2632,50989.0
2024-07-29 13:20:00,21.23,21.23,21.21,21.21,47776.0,20.2632,20.2632,20.2442,20.2442,47776.0
2024-07-29 13:25:00,21.21,21.22,21.2,21.2,41782.0,20.2442,20.2537,20.2346,20.2346,41782.0
2024-07-29 13:30:00,21.2,21.2,21.18,21.19,39740.0,20.2346,20.2346,20.2155,20.2251,39740.0
2024-07-29 13:35:00,21.2,21.22,21.19,21.21,90579.0,20.2346,20.2537,20.2251,20.2442,90579.0
2024-07-29 13:40:00,21.22,21.24,21.21,21.23,45826.0,20.2537,20.2728,20.2442,20.2632,45826.0
2024-07-29 13:45:00,21.23,21.24,21.21,21.21,75219.0,20.2632,20.2728,20.2442,20.2442,75219.0
2024-07-29 13:50:00,21.21,21.23,21.2,21.23,38721.0,20.2442,20.2632,20.2346,20.2632,38721.0
2024-07-29 13:55:00,21.23,21.27,21.22,21.25,107160.0,20.2632,20.3014,20.2537,20.2823,107160.0
2024-07-29 14:00:00,21.26,21.27,21.24,21.27,93624.0,20.2919,20.3014,20.2728,20.3014,93624.0
2024-07-29 14:05:00,21.27,21.28,21.24,21.26,93355.0,20.3014,20.311,20.2728,20.2919,93355.0
2024-07-29 14:10:00,21.26,21.27,21.25,21.27,53893.0,20.2919,20.3014,20.2823,20.3014,53893.0
2024-07-29 14:15:00,21.27,21.27,21.24,21.25,104216.0,20.3014,20.3014,20.2728,20.2823,104216.0
2024-07-29 14:20:00,21.25,21.27,21.24,21.26,76545.0,20.2823,20.3014,20.2728,20.2919,76545.0
2024-07-29 14:25:00,21.26,21.27,21.25,21.26,52208.0,20.2919,20.3014,20.2823,20.2919,52208.0
2024-07-29 14:30:00,21.27,21.27,21.26,21.27,21426.0,20.3014,20.3014,20.2919,20.3014,21426.0
2024-07-29 14:35:00,21.27,21.28,21.26,21.27,41398.0,20.3014,20.311,20.2919,20.3014,41398.0
2024-07-29 14:40:00,21.27,21.28,21.26,21.27,49083.0,20.3014,20.311,20.2919,20.3014,49083.0
2024-07-29 14:45:00,21.26,21.29,21.26,21.27,93381.0,20.2919,20.3205,20.2919,20.3014,93381.0
2024-07-29 14:50:00,21.26,21.27,21.25,21.26,39029.0,20.2919,20.3014,20.2823,20.2919,39029.0
2024-07-29 14:55:00,21.26,21.29,21.25,21.29,66797.0,20.2919,20.3205,20.2823,20.3205,66797.0
2024-07-29 15:00:00,21.29,21.31,21.28,21.3,95185.0,20.3205,20.3396,20.311,20.3301,95185.0
2024-07-29 15:05:00,21.3,21.31,21.29,21.3,69977.0,20.3301,20.3396,20.3205,20.3301,69977.0
2024-07-29 15:10:00,21.3,21.32,21.29,21.32,99913.0,20.3301,20.3491,20.3205,20.3491,99913.0
2024-07-29 15:15:00,21.32,21.32,21.3,21.32,81897.0,20.3491,20.3491,20.3301,20.3491,81897.0
2024-07-29 15:20:00,21.32,21.35,21.31,21.33,194508.0,20.3491,20.3778,20.3396,20.3587,194508.0
2024-07-29 15:25:00,21.34,21.34,21.31,21.34,112888.0,20.3682,20.3682,20.3396,20.3682,112888.0
2024-07-29 15:30:00,21.34,21.35,21.33,21.34,159498.0,20.3682,20.3778,20.3587,20.3682,159498.0
2024-07-29 15:35:00,21.34,21.37,21.34,21.37,131619.0,20.3682,20.3969,20.3682,20.3969,131619.0
2024-07-29 15:40:00,21.37,21.38,21.36,21.38,121867.0,20.3969,20.4064,20.3873,20.4064,121867.0
2024-07-29 15:45:00,21.38,21.39,21.31,21.33,375130.0,20.4064,20.416,20.3396,20.3587,375130.0
2024-07-29 15:50:00,21.34,21.35,21.28,21.29,511758.0,20.3682,20.3778,20.311,20.3205,511758.0
2024-07-29 15:55:00,21.3,21.31,21.29,21.29,847657.0,20.3301,20.3396,20.3205,20.3205,847657.0
2024-07-30 09:30:00,21.29,21.38,21.29,21.34,290261.0,20.3205,20.4064,20.3205,20.3682,290261.0
2024-07-30 09:35:00,21.33,21.37,21.31,21.33,73294.0,20.3587,20.3969,20.3396,20.3587,73294.0
2024-07-30 09:40:00,21.32,21.34,21.27,21.32,104171.0,20.3491,20.3682,20.3014,20.3491,104171.0
2024-07-30 09:45:00,21.32,21.37,21.29,21.36,83370.0,20.3491,20.3969,20.3205,20.3873,83370.0
2024-07-30 09:50:00,21.37,21.37,21.32,21.33,73215.0,20.3969,20.3969,20.3491,20.3587,73215.0
2024-07-30 09:55:00,21.33,21.38,21.32,21.36,69427.0,20.3587,20.4064,20.3491,20.3873,69427.0
2024-07-30 10:00:00,21.36,21.37,21.32,21.36,190041.0,20.3873,20.3969,20.3491,20.3873,190041.0
2024-07-30 10:05:00,21.36,21.4,21.35,21.35,129785.0,20.3873,20.4255,20.3778,20.3778,129785.0
2024-07-30 10:10:00,21.36,21.38,21.33,21.36,100743.0,20.3873,20.4064,20.3587,20.3873,100743.0
2024-07-30 10:15:00,21.36,21.38,21.34,21.38,151012.0,20.3873,20.4064,20.3682,20.4064,151012.0
2024-07-30 10:20:00,21.38,21.4,21.37,21.39,58784.0,20.4064,20.4255,20.3969,20.416,58784.0
2024-07-30 10:25:00,21.39,21.42,21.38,21.41,165469.0,20.416,20.4446,20.4064,20.435,165469.0
2024-07-30 10:30:00,21.41,21.41,21.33,21.35,145216.0,20.435,20.435,20.3587,20.3778,145216.0
2024-07-30 10:35:00,21.34,21.37,21.32,21.37,91692.0,20.3682,20.3969,20.3491,20.3969,91692.0
2024-07-30 10:40:00,21.37,21.38,21.36,21.38,42726.0,20.3969,20.4064,20.3873,20.4064,42726.0
2024-07-30 10:45:00,21.38,21.38,21.36,21.38,48039.0,20.4064,20.4064,20.3873,20.4064,48039.0
2024-07-30 10:50:00,21.38,21.41,21.38,21.41,60746.0,20.4064,20.435,20.4064,20.435,60746.0
2024-07-30 10:55:00,21.41,21.43,21.39,21.39,117259.0,20.435,20.4541,20.416,20.416,117259.0
2024-07-30 11:00:00,21.4,21.4,21.37,21.38,113739.0,20.4255,20.4255,20.3969,20.4064,113739.0
2024-07-30 11:05:00,21.38,21.39,21.37,21.39,69069.0,20.4064,20.416,20.3969,20.416,69069.0
2024-07-30 11:10:00,21.39,21.41,21.37,21.4,88822.0,20.416,20.435,20.3969,20.4255,88822.0
2024-07-30 11:15:00,21.41,21.41,21.36,21.39,88562.0,20.435,20.435,20.3873,20.416,88562.0
2024-07-30 11:20:00,21.39,21.4,21.38,21.39,68059.0,20.416,20.4255,20.4064,20.416,68059.0
2024-07-30 11:25:00,21.39,21.4,21.37,21.37,58701.0,20.416,20.4255,20.3969,20.3969,58701.0
2024-07-30 11:30:00,21.37,21.37,21.33,21.35,125837.0,20.3969,20.3969,20.3587,20.3778,125837.0
2024-07-30 11:35:00,21.35,21.4,21.35,21.37,351546.0,20.3778,20.4255,20.3778,20.3969,351546.0
2024-07-30 11:40:00,21.37,21.38,21.34,21.36,100649.0,20.3969,20.4064,20.3682,20.3873,100649.0
2024-07-30 11:45:00,21.35,21.38,21.35,21.38,39045.0,20.3778,20.4064,20.3778,20.4064,39045.0
2024-07-30 11:50:00,21.38,21.41,21.38,21.38,56355.0,20.4064,20.435,20.4064,20.4064,56355.0
2024-07-30 11:55:00,21.38,21.41,21.37,21.41,34887.0,20.4064,20.435,20.3969,20.435,34887.0
2024-07-30 12:00:00,21.41,21.41,21.35,21.35,59539.0,20.435,20.435,20.3778,20.3778,59539.0
2024-07-30 12:05:00,21.36,21.39,21.35,21.38,47783.0,20.3873,20.416,20.3778,20.4064,47783.0
2024-07-30 12:10:00,21.38,21.41,21.38,21.39,35720.0,20.4064,20.435,20.4064,20.416,35720.0
2024-07-30 12:15:00,21.39,21.4,21.37,21.39,59177.0,20.416,20.4255,20.3969,20.416,59177.0
2024-07-30 12:20:00,21.39,21.44,21.39,21.44,49260.0,20.416,20.4637,20.416,20.4637,49260.0
2024-07-30 12:25:00,21.44,21.45,21.43,21.44,27414.0,20.4637,20.4732,20.4541,20.4637,27414.0
2024-07-30 12:30:00,21.43,21.45,21.43,21.45,22040.0,20.4541,20.4732,20.4541,20.4732,22040.0
2024-07-30 12:35:00,21.45,21.49,21.45,21.46,137010.0,20.4732,20.5114,20.4732,20.4828,137010.0
2024-07-30 12:40:00,21.47,21.48,21.46,21.46,39034.0,20.4923,20.5019,20.4828,20.4828,39034.0
2024-07-30 12:45:00,21.46,21.51,21.46,21.51,148852.0,20.4828,20.5305,20.4828,20.5305,148852.0
2024-07-30 12:50:00,21.51,21.53,21.48,21.49,122545.0,20.5305,20.5496,20.5019,20.5114,122545.0
2024-07-30 12:55:00,21.49,21.51,21.48,21.48,100682.0,20.5114,20.5305,20.5019,20.5019,100682.0
2024-07-30 13:00:00,21.48,21.49,21.46,21.48,79053.0,20.5019,20.5114,20.4828,20.5019,79053.0
2024-07-30 13:05:00,21.49,21.49,21.47,21.48,83894.0,20.5114,20.5114,20.4923,20.5019,83894.0
2024-07-30 13:10:00,21.49,21.52,21.48,21.52,48555.0,20.5114,20.54,20.5019,20.54,48555.0
2024-07-30 13:15:00,21.52,21.53,21.51,21.53,94310.0,20.54,20.5496,20.5305,20.5496,94310.0
2024-07-30 13:20:00,21.53,21.57,21.53,21.57,89042.0,20.5496,20.5878,20.5496,20.5878,89042.0
2024-07-30 13:25:00,21.57,21.57,21.53,21.54,133164.0,20.5878,20.5878,20.5496,20.5591,133164.0
2024-07-30 13:30:00,21.54,21.57,21.53,21.57,103603.0,20.5591,20.5878,20.5496,20.5878,103603.0
2024-07-30 13:35:00,21.57,21.64,21.56,21.64,541481.0,20.5878,20.6546,20.5782,20.6546,541481.0
2024-07-30 13:40:00,21.63,21.65,21.63,21.64,190128.0,20.645,20.6641,20.645,20.6546,190128.0
2024-07-30 13:45:00,21.63,21.65,21.62,21.63,85111.0,20.645,20.6641,20.6355,20.645,85111.0
2024-07-30 13:50:00,21.63,21.63,21.62,21.63,37017.0,20.645,20.645,20.6355,20.645,37017.0
2024-07-30 13:55:00,21.63,21.66,21.63,21.66,94826.0,20.645,20.6737,20.645,20.6737,94826.0
2024-07-30 14:00:00,21.66,21.68,21.65,21.67,115500.0,20.6737,20.6928,20.6641,20.6832,115500.0
2024-07-30 14:05:00,21.67,21.67,21.65,21.66,71096.0,20.6832,20.6832,20.6641,20.6737,71096.0
2024-07-30 14:10:00,21.66,21.66,21.63,21.64,79562.0,20.6737,20.6737,20.645,20.6546,79562.0
2024-07-30 14:15:00,21.64,21.65,21.63,21.64,64473.0,20.6546,20.6641,20.645,20.6546,64473.0
2024-07-30 14:20:00,21.64,21.64,21.6,21.62,104103.0,20.6546,20.6546,20.6164,20.6355,104103.0
2024-07-30 14:25:00,21.62,21.63,21.59,21.6,335561.0,20.6355,20.645,20.6068,20.6164,335561.0
2024-07-30 14:30:00,21.6,21.65,21.59,21.64,279137.0,20.6164,20.6641,20.6068,20.6546,279137.0
2024-07-30 14:35:00,21.64,21.67,21.64,21.67,77481.0,20.6546,20.6832,20.6546,20.6832,77481.0
2024-07-30 14:40:00,21.67,21.67,21.65,21.66,34352.0,20.6832,20.6832,20.6641,20.6737,34352.0
2024-07-30 14:45:00,21.66,21.66,21.64,21.64,75692.0,20.6737,20.6737,20.6546,20.6546,75692.0
2024-07-30 14:50:00,21.64,21.65,21.63,21.64,161438.0,20.6546,20.6641,20.645,20.6546,161438.0
2024-07-30 14:55:00,21.65,21.66,21.64,21.65,57893.0,20.6641,20.6737,20.6546,20.6641,57893.0
2024-07-30 15:00:00,21.66,21.7,21.65,21.7,243425.0,20.6737,20.7118,20.6641,20.7118,243425.0
2024-07-30 15:05:00,21.7,21.71,21.68,21.71,129559.0,20.7118,20.7214,20.6928,20.7214,129559.0
2024-07-30 15:10:00,21.71,21.73,21.7,21.73,192328.0,20.7214,20.7405,20.7118,20.7405,192328.0
2024-07-30 15:15:00,21.73,21.74,21.72,21.73,102074.0,20.7405,20.75,20.7309,20.7405,102074.0
2024-07-30 15:20:00,21.74,21.75,21.73,21.74,183313.0,20.75,20.7596,20.7405,20.75,183313.0
2024-07-30 15:25:00,21.73,21.75,21.72,21.74,161579.0,20.7405,20.7596,20.7309,20.75,161579.0
2024-07-30 15:30:00,21.73,21.76,21.71,21.74,154149.0,20.7405,20.7691,20.7214,20.75,154149.0
2024-07-30 15:35:00,21.75,21.75,21.71,21.71,127305.0,20.7596,20.7596,20.7214,20.7214,127305.0
2024-07-30 15:40:00,21.72,21.73,21.7,21.73,169172.0,20.7309,20.7405,20.7118,20.7405,169172.0
2024-07-30 15:45:00,21.73,21.77,21.72,21.76,271884.0,20.7405,20.7787,20.7309,20.7691,271884.0
2024-07-30 15:50:00,21.75,21.79,21.72,21.77,919191.0,20.7596,20.7977,20.7309,20.7787,919191.0
2024-07-30 15:55:00,21.77,21.8,21.71,21.71,2146431.0,20.7787,20.8073,20.7214,20.7214,2146431.0
2024-07-31 09:30:00,21.53,21.63,21.53,21.57,443637.0,20.8292,20.9259,20.8292,20.8679,443637.0
2024-07-31 09:35:00,21.58,21.6,21.45,21.46,205517.0,20.8776,20.8969,20.7518,20.7615,205517.0
2024-07-31 09:40:00,21.47,21.48,21.38,21.41,102252.0,20.7711,20.7808,20.6841,20.7131,102252.0
2024-07-31 09:45:00,21.42,21.42,21.31,21.32,216372.0,20.7228,20.7228,20.6163,20.626,216372.0
2024-07-31 09:50:00,21.31,21.32,21.25,21.26,153960.0,20.6163,20.626,20.5583,20.568,153960.0
2024-07-31 09:55:00,21.26,21.3,21.24,21.29,130720.0,20.568,20.6067,20.5486,20.597,130720.0
2024-07-31 10:00:00,21.29,21.3,21.22,21.22,118465.0,20.597,20.6067,20.5293,20.5293,118465.0
2024-07-31 10:05:00,21.22,21.24,21.21,21.21,147273.0,20.5293,20.5486,20.5196,20.5196,147273.0
2024-07-31 10:10:00,21.21,21.32,21.21,21.32,138951.0,20.5196,20.626,20.5196,20.626,138951.0
2024-07-31 10:15:00,21.32,21.33,21.29,21.3,95734.0,20.626,20.6357,20.597,20.6067,95734.0
2024-07-31 10:20:00,21.3,21.35,21.3,21.34,95191.0,20.6067,20.655,20.6067,20.6454,95191.0
2024-07-31 10:25:00,21.34,21.35,21.29,21.3,90585.0,20.6454,20.655,20.597,20.6067,90585.0
2024-07-31 10:30:00,21.3,21.31,21.26,21.27,79236.0,20.6067,20.6163,20.568,20.5776,79236.0
2024-07-31 10:35:00,21.27,21.27,21.23,21.23,101720.0,20.5776,20.5776,20.539,20.539,101720.0
2024-07-31 10:40:00,21.23,21.27,21.23,21.24,80897.0,20.539,20.5776,20.539,20.5486,80897.0
2024-07-31 10:45:00,21.25,21.26,21.19,21.23,113820.0,20.5583,20.568,20.5003,20.539,113820.0
2024-07-31 10:50:00,21.23,21.24,21.21,21.23,63076.0,20.539,20.5486,20.5196,20.539,63076.0
2024-07-31 10:55:00,21.23,21.28,21.22,21.27,89755.0,20.539,20.5873,20.5293,20.5776,89755.0
2024-07-31 11:00:00,21.27,21.28,21.25,21.28,82130.0,20.5776,20.5873,20.5583,20.5873,82130.0
2024-07-31 11:05:00,21.28,21.29,21.26,21.27,56941.0,20.5873,20.597,20.568,20.5776,56941.0
2024-07-31 11:10:00,21.26,21.27,21.25,21.27,29437.0,20.568,20.5776,20.5583,20.5776,29437.0
2024-07-31 11:15:00,21.27,21.29,21.26,21.27,115570.0,20.5776,20.597,20.568,20.5776,115570.0
2024-07-31 11:20:00,21.27,21.28,21.26,21.28,44344.0,20.5776,20.5873,20.568,20.5873,44344.0
2024-07-31 11:25:00,21.27,21.29,21.24,21.25,77456.0,20.5776,20.597,20.5486,20.5583,77456.0
2024-07-31 11:30:00,21.24,21.25,21.21,21.23,73196.0,20.5486,20.5583,20.5196,20.539,73196.0
2024-07-31 11:35:00,21.24,21.25,21.23,21.24,57196.0,20.5486,20.5583,20.539,20.5486,57196.0
2024-07-31 11:40:00,21.24,21.25,21.16,21.19,114227.0,20.5486,20.5583,20.4712,20.5003,114227.0
2024-07-31 11:45:00,21.2,21.22,21.19,21.22,188295.0,20.5099,20.5293,20.5003,20.5293,188295.0
2024-07-31 11:50:00,21.22,21.25,21.21,21.21,205461.0,20.5293,20.5583,20.5196,20.5196,205461.0
2024-07-31 11:55:00,21.21,21.22,21.15,21.17,101832.0,20.5196,20.5293,20.4616,20.4809,101832.0
2024-07-31 12:00:00,21.17,21.2,21.16,21.2,54636.0,20.4809,20.5099,20.4712,20.5099,54636.0
2024-07-31 12:05:00,21.19,21.22,21.18,21.2,88154.0,20.5003,20.5293,20.4906,20.5099,88154.0
2024-07-31 12:10:00,21.21,21.22,21.19,21.2,67044.0,20.5196,20.5293,20.5003,20.5099,67044.0
2024-07-31 12:15:00,21.19,21.2,21.18,21.2,35731.0,20.5003,20.5099,20.4906,20.5099,35731.0
2024-07-31 12:20:00,21.2,21.23,21.19,21.22,72299.0,20.5099,20.539,20.5003,20.5293,72299.0
2024-07-31 12:25:00,21.22,21.25,21.21,21.23,78269.0,20.5293,20.5583,20.5196,20.539,78269.0
2024-07-31 12:30:00,21.23,21.27,21.22,21.26,60902.0,20.539,20.5776,20.5293,20.568,60902.0
2024-07-31 12:35:00,21.25,21.27,21.24,21.27,42900.0,20.5583,20.5776,20.5486,20.5776,42900.0
2024-07-31 12:40:00,21.27,21.27,21.23,21.23,53882.0,20.5776,20.5776,20.539,20.539,53882.0
2024-07-31 12:45:00,21.23,21.26,21.23,21.26,63745.0,20.539,20.568,20.539,20.568,63745.0
2024-07-31 12:50:00,21.26,21.27,21.22,21.23,33815.0,20.568,20.5776,20.5293,20.539,33815.0
2024-07-31 12:55:00,21.23,21.24,21.21,21.22,58919.0,20.539,20.5486,20.5196,20.5293,58919.0
2024-07-31 13:00:00,21.22,21.23,21.2,21.22,35120.0,20.5293,20.539,20.5099,20.5293,35120.0
2024-07-31 13:05:00,21.21,21.22,21.19,21.19,30134.0,20.5196,20.5293,20.5003,20.5003,30134.0
2024-07-31 13:10:00,21.2,21.21,21.18,21.19,56570.0,20.5099,20.5196,20.4906,20.5003,56570.0
2024-07-31 13:15:00,21.18,21.19,21.17,21.17,43290.0,20.4906,20.5003,20.4809,20.4809,43290.0
2024-07-31 13:20:00,21.18,21.18,21.15,21.16,62954.0,20.4906,20.4906,20.4616,20.4712,62954.0
2024-07-31 13:25:00,21.16,21.16,21.14,21.15,50508.0,20.4712,20.4712,20.4519,20.4616,50508.0
2024-07-31 13:30:00,21.16,21.16,21.13,21.14,71850.0,20.4712,20.4712,20.4422,20.4519,71850.0
2024-07-31 13:35:00,21.14,21.15,21.14,21.14,27041.0,20.4519,20.4616,20.4519,20.4519,27041.0
2024-07-31 13:40:00,21.15,21.19,21.15,21.18,87386.0,20.4616,20.5003,20.4616,20.4906,87386.0
2024-07-31 13:45:00,21.19,21.2,21.18,21.19,52142.0,20.5003,20.5099,20.4906,20.5003,52142.0
2024-07-31 13:50:00,21.19,21.22,21.18,21.21,85008.0,20.5003,20.5293,20.4906,20.5196,85008.0
2024-07-31 13:55:00,21.21,21.22,21.21,21.21,31747.0,20.5196,20.5293,20.5196,20.5196,31747.0
2024-07-31 14:00:00,21.22,21.22,21.16,21.19,93015.0,20.5293,20.5293,20.4712,20.5003,93015.0
2024-07-31 14:05:00,21.19,21.19,21.17,21.18,26713.0,20.5003,20.5003,20.4809,20.4906,26713.0
2024-07-31 14:10:00,21.18,21.22,21.17,21.22,54313.0,20.4906,20.5293,20.4809,20.5293,54313.0
2024-07-31 14:15:00,21.21,21.23,21.2,21.21,57854.0,20.5196,20.539,20.5099,20.5196,57854.0
2024-07-31 14:20:00,21.2,21.23,21.2,21.23,49067.0,20.5099,20.539,20.5099,20.539,49067.0
2024-07-31 14:25:00,21.23,21.23,21.2,21.21,72287.0,20.539,20.539,20.5099,20.5196,72287.0
2024-07-31 14:30:00,21.21,21.24,21.21,21.21,106771.0,20.5196,20.5486,20.5196,20.5196,106771.0
2024-07-31 14:35:00,21.21,21.21,21.2,21.21,61588.0,20.5196,20.5196,20.5099,20.5196,61588.0
2024-07-31 14:40:00,21.21,21.23,21.2,21.23,94593.0,20.5196,20.539,20.5099,20.539,94593.0
2024-07-31 14:45:00,21.23,21.24,21.22,21.23,59955.0,20.539,20.5486,20.5293,20.539,59955.0
2024-07-31 14:50:00,21.23,21.24,21.2,21.21,79441.0,20.539,20.5486,20.5099,20.5196,79441.0
2024-07-31 14:55:00,21.21,21.22,21.2,21.2,57521.0,20.5196,20.5293,20.5099,20.5099,57521.0
2024-07-31 15:00:00,21.21,21.21,21.19,21.19,62719.0,20.5196,20.5196,20.5003,20.5003,62719.0
2024-07-31 15:05:00,21.19,21.21,21.17,21.18,123174.0,20.5003,20.5196,20.4809,20.4906,123174.0
2024-07-31 15:10:00,21.18,21.18,21.15,21.18,81527.0,20.4906,20.4906,20.4616,20.4906,81527.0
2024-07-31 15:15:00,21.18,21.18,21.15,21.15,136274.0,20.4906,20.4906,20.4616,20.4616,136274.0
2024-07-31 15:20:00,21.15,21.17,21.12,21.14,171374.0,20.4616,20.4809,20.4325,20.4519,171374.0
2024-07-31 15:25:00,21.14,21.15,21.12,21.14,173706.0,20.4519,20.4616,20.4325,20.4519,173706.0
2024-07-31 15:30:00,21.14,21.15,21.11,21.14,170628.0,20.4519,20.4616,20.4229,20.4519,170628.0
2024-07-31 15:35:00,21.13,21.15,21.11,21.13,158478.0,20.4422,20.4616,20.4229,20.4422,158478.0
2024-07-31 15:40:00,21.13,21.15,21.12,21.14,189966.0,20.4422,20.4616,20.4325,20.4519,189966.0
2024-07-31 15:45:00,21.14,21.16,21.14,21.15,152330.0,20.4519,20.4712,20.4519,20.4616,152330.0
2024-07-31 15:50:00,21.16,21.21,21.12,21.14,394988.0,20.4712,20.5196,20.4325,20.4519,394988.0
2024-07-31 15:55:00,21.14,21.18,21.11,21.13,1008145.0,20.4519,20.4906,20.4229,20.4422,1008145.0
2024-08-01 09:30:00,21.14,21.21,21.13,21.14,320131.0,20.4519,20.5196,20.4422,20.4519,320131.0
2024-08-01 09:35:00,21.14,21.17,21.12,21.14,168419.0,20.4519,20.4809,20.4325,20.4519,168419.0
2024-08-01 09:40:00,21.14,21.15,21.09,21.11,179558.0,20.4519,20.4616,20.4035,20.4229,179558.0
2024-08-01 09:45:00,21.11,21.14,21.06,21.09,205742.0,20.4229,20.4519,20.3745,20.4035,205742.0
2024-08-01 09:50:00,21.09,21.12,21.06,21.08,148408.0,20.4035,20.4325,20.3745,20.3938,148408.0
2024-08-01 09:55:00,21.07,21.07,21.03,21.03,151959.0,20.3842,20.3842,20.3455,20.3455,151959.0
2024-08-01 10:00:00,21.03,21.1,21.02,21.03,208520.0,20.3455,20.4132,20.3358,20.3455,208520.0
2024-08-01 10:05:00,21.03,21.03,20.98,21.0,118193.0,20.3455,20.3455,20.2971,20.3164,118193.0
2024-08-01 10:10:00,20.99,21.04,20.99,21.03,298903.0,20.3068,20.3551,20.3068,20.3455,298903.0
2024-08-01 10:15:00,21.03,21.05,21.01,21.01,152667.0,20.3455,20.3648,20.3261,20.3261,152667.0
2024-08-01 10:20:00,21.02,21.1,21.01,21.09,565597.0,20.3358,20.4132,20.3261,20.4035,565597.0
2024-08-01 10:25:00,21.09,21.1,21.06,21.07,164520.0,20.4035,20.4132,20.3745,20.3842,164520.0
2024-08-01 10:30:00,21.06,21.12,21.05,21.12,80434.0,20.3745,20.4325,20.3648,20.4325,80434.0
2024-08-01 10:35:00,21.12,21.12,21.06,21.07,89938.0,20.4325,20.4325,20.3745,20.3842,89938.0
2024-08-01 10:40:00,21.07,21.09,21.06,21.07,70110.0,20.3842,20.4035,20.3745,20.3842,70110.0
2024-08-01 10:45:00,21.07,21.11,21.05,21.06,94490.0,20.3842,20.4229,20.3648,20.3745,94490.0
2024-08-01 10:50:00,21.07,21.08,20.98,20.98,180165.0,20.3842,20.3938,20.2971,20.2971,180165.0
2024-08-01 10:55:00,20.98,21.02,20.96,20.96,296232.0,20.2971,20.3358,20.2777,20.2777,296232.0
2024-08-01 11:00:00,20.96,21.04,20.95,21.03,135797.0,20.2777,20.3551,20.2681,20.3455,135797.0
2024-08-01 11:05:00,21.04,21.05,21.01,21.03,92787.0,20.3551,20.3648,20.3261,20.3455,92787.0
2024-08-01 11:10:00,21.04,21.04,20.99,21.0,106868.0,20.3551,20.3551,20.3068,20.3164,106868.0
2024-08-01 11:15:00,21.01,21.06,21.0,21.05,170637.0,20.3261,20.3745,20.3164,20.3648,170637.0
2024-08-01 11:20:00,21.05,21.06,21.01,21.04,90505.0,20.3648,20.3745,20.3261,20.3551,90505.0
2024-08-01 11:25:00,21.04,21.07,21.03,21.06,43835.0,20.3551,20.3842,20.3455,20.3745,43835.0
2024-08-01 11:30:00,21.06,21.1,21.06,21.09,194091.0,20.3745,20.4132,20.3745,20.4035,194091.0
2024-08-01 11:35:00,21.09,21.12,21.05,21.12,68013.0,20.4035,20.4325,20.3648,20.4325,68013.0
2024-08-01 11:40:00,21.11,21.12,21.07,21.07,93172.0,20.4229,20.4325,20.3842,20.3842,93172.0
2024-08-01 11:45:00,21.07,21.07,21.04,21.05,81937.0,20.3842,20.3842,20.3551,20.3648,81937.0
2024-08-01 11:50:00,21.05,21.06,21.02,21.05,257479.0,20.3648,20.3745,20.3358,20.3648,257479.0
2024-08-01 11:55:00,21.06,21.08,21.04,21.07,68489.0,20.3745,20.3938,20.3551,20.3842,68489.0
2024-08-01 12:00:00,21.07,21.07,21.02,21.07,65005.0,20.3842,20.3842,20.3358,20.3842,65005.0
2024-08-01 12:05:00,21.07,21.09,21.04,21.09,47689.0,20.3842,20.4035,20.3551,20.4035,47689.0
2024-08-01 12:10:00,21.09,21.09,21.03,21.04,43032.0,20.4035,20.4035,20.3455,20.3551,43032.0
2024-08-01 12:15:00,21.04,21.11,21.04,21.11,80971.0,20.3551,20.4229,20.3551,20.4229,80971.0
2024-08-01 12:20:00,21.11,21.11,21.08,21.09,118364.0,20.4229,20.4229,20.3938,20.4035,118364.0
2024-08-01 12:25:00,21.09,21.13,21.08,21.13,35265.0,20.4035,20.4422,20.3938,20.4422,35265.0
2024-08-01 12:30:00,21.13,21.13,21.11,21.13,57223.0,20.4422,20.4422,20.4229,20.4422,57223.0
2024-08-01 12:35:00,21.13,21.13,21.11,21.11,31161.0,20.4422,20.4422,20.4229,20.4229,31161.0
2024-08-01 12:40:00,21.11,21.12,21.06,21.07,59805.0,20.4229,20.4325,20.3745,20.3842,59805.0
2024-08-01 12:45:00,21.07,21.08,21.03,21.05,43454.0,20.3842,20.3938,20.3455,20.3648,43454.0
2024-08-01 12:50:00,21.04,21.08,21.04,21.07,112861.0,20.3551,20.3938,20.3551,20.3842,112861.0
2024-08-01 12:55:00,21.07,21.09,21.06,21.06,55370.0,20.3842,20.4035,20.3745,20.3745,55370.0
2024-08-01 13:00:00,21.07,21.07,21.03,21.05,83588.0,20.3842,20.3842,20.3455,20.3648,83588.0
2024-08-01 13:05:00,21.04,21.05,21.02,21.04,37523.0,20.3551,20.3648,20.3358,20.3551,37523.0
2024-08-01 13:10:00,21.05,21.05,21.03,21.04,37512.0,20.3648,20.3648,20.3455,20.3551,37512.0
2024-08-01 13:15:00,21.03,21.06,21.01,21.05,67183.0,20.3455,20.3745,20.3261,20.3648,67183.0
2024-08-01 13:20:00,21.05,21.05,21.02,21.04,32403.0,20.3648,20.3648,20.3358,20.3551,32403.0
2024-08-01 13:25:00,21.05,21.07,21.05,21.06,45145.0,20.3648,20.3842,20.3648,20.3745,45145.0
2024-08-01 13:30:00,21.05,21.06,21.02,21.03,61756.0,20.3648,20.3745,20.3358,20.3455,61756.0
2024-08-01 13:35:00,21.03,21.03,20.98,21.0,233301.0,20.3455,20.3455,20.2971,20.3164,233301.0
2024-08-01 13:40:00,21.0,21.02,20.98,20.99,81753.0,20.3164,20.3358,20.2971,20.3068,81753.0
2024-08-01 13:45:00,20.99,21.0,20.97,20.98,37896.0,20.3068,20.3164,20.2874,20.2971,37896.0
2024-08-01 13:50:00,20.98,21.0,20.96,20.98,121742.0,20.2971,20.3164,20.2777,20.2971,121742.0
2024-08-01 13:55:00,20.98,20.98,20.96,20.98,45900.0,20.2971,20.2971,20.2777,20.2971,45900.0
2024-08-01 14:00:00,20.98,20.99,20.95,20.97,77092.0,20.2971,20.3068,20.2681,20.2874,77092.0
2024-08-01 14:05:00,20.97,20.98,20.95,20.97,72881.0,20.2874,20.2971,20.2681,20.2874,72881.0
2024-08-01 14:10:00,20.96,20.97,20.93,20.95,76497.0,20.2777,20.2874,20.2487,20.2681,76497.0
2024-08-01 14:15:00,20.96,20.96,20.94,20.95,85633.0,20.2777,20.2777,20.2584,20.2681,85633.0
2024-08-01 14:20:00,20.96,20.97,20.95,20.96,51305.0,20.2777,20.2874,20.2681,20.2777,51305.0
2024-08-01 14:25:00,20.96,20.97,20.94,20.95,82970.0,20.2777,20.2874,20.2584,20.2681,82970.0
2024-08-01 14:30:00,20.95,20.98,20.94,20.98,63027.0,20.2681,20.2971,20.2584,20.2971,63027.0
2024-08-01 14:35:00,20.98,20.99,20.97,20.98,98160.0,20.2971,20.3068,20.2874,20.2971,98160.0
2024-08-01 14:40:00,20.98,20.98,20.95,20.95,59098.0,20.2971,20.2971,20.2681,20.2681,59098.0
2024-08-01 14:45:00,20.95,20.98,20.95,20.98,41971.0,20.2681,20.2971,20.2681,20.2971,41971.0
2024-08-01 14:50:00,20.98,20.98,20.96,20.96,50078.0,20.2971,20.2971,20.2777,20.2777,50078.0
2024-08-01 14:55:00,20.96,20.99,20.95,20.98,53060.0,20.2777,20.3068,20.2681,20.2971,53060.0
2024-08-01 15:00:00,20.98,20.98,20.95,20.98,36514.0,20.2971,20.2971,20.2681,20.2971,36514.0
2024-08-01 15:05:00,20.98,20.98,20.95,20.98,55260.0,20.2971,20.2971,20.2681,20.2971,55260.0
2024-08-01 15:10:00,20.98,20.99,20.97,20.98,58776.0,20.2971,20.3068,20.2874,20.2971,58776.0
2024-08-01 15:15:00,20.98,21.0,20.98,21.0,62447.0,20.2971,20.3164,20.2971,20.3164,62447.0
2024-08-01 15:20:00,21.0,21.0,20.99,21.0,66022.0,20.3164,20.3164,20.3068,20.3164,66022.0
2024-08-01 15:25:00,21.0,21.01,20.99,21.01,75428.0,20.3164,20.3261,20.3068,20.3261,75428.0
2024-08-01 15:30:00,21.01,21.04,21.0,21.03,85390.0,20.3261,20.3551,20.3164,20.3455,85390.0
2024-08-01 15:35:00,21.03,21.06,21.02,21.06,107789.0,20.3455,20.3745,20.3358,20.3745,107789.0
2024-08-01 15:40:00,21.06,21.07,21.04,21.04,104389.0,20.3745,20.3842,20.3551,20.3551,104389.0
2024-08-01 15:45:00,21.04,21.07,21.04,21.07,144127.0,20.3551,20.3842,20.3551,20.3842,144127.0
2024-08-01 15:50:00,21.06,21.09,21.05,21.05,446020.0,20.3745,20.4035,20.3648,20.3648,446020.0
2024-08-01 15:55:00,21.06,21.08,21.05,21.07,730281.0,20.3745,20.3938,20.3648,20.3842,730281.0
2024-08-02 09:30:00,20.98,21.07,20.94,21.02,364821.0,20.2971,20.3842,20.2584,20.3358,364821.0
2024-08-02 09:35:00,21.02,21.04,20.96,20.96,205897.0,20.3358,20.3551,20.2777,20.2777,205897.0
2024-08-02 09:40:00,20.96,20.98,20.92,20.96,154267.0,20.2777,20.2971,20.239,20.2777,154267.0
2024-08-02 09:45:00,20.96,21.01,20.95,21.01,111094.0,20.2777,20.3261,20.2681,20.3261,111094.0
2024-08-02 09:50:00,21.01,21.03,20.98,21.0,93066.0,20.3261,20.3455,20.2971,20.3164,93066.0
2024-08-02 09:55:00,21.0,21.0,20.93,20.97,276404.0,20.3164,20.3164,20.2487,20.2874,276404.0
2024-08-02 10:00:00,20.96,20.97,20.9,20.96,144726.0,20.2777,20.2874,20.2197,20.2777,144726.0
2024-08-02 10:05:00,20.96,20.97,20.88,20.89,176833.0,20.2777,20.2874,20.2003,20.21,176833.0
2024-08-02 10:10:00,20.89,20.91,20.82,20.82,177188.0,20.21,20.2294,20.1423,20.1423,177188.0
2024-08-02 10:15:00,20.83,20.85,20.78,20.79,133761.0,20.152,20.1713,20.1036,20.1133,133761.0
2024-08-02 10:20:00,20.78,20.79,20.74,20.76,99724.0,20.1036,20.1133,20.0649,20.0842,99724.0
2024-08-02 10:25:00,20.75,20.76,20.72,20.72,132981.0,20.0746,20.0842,20.0456,20.0456,132981.0
2024-08-02 10:30:00,20.72,20.74,20.7,20.73,210675.0,20.0456,20.0649,20.0262,20.0552,210675.0
2024-08-02 10:35:00,20.72,20.74,20.68,20.7,145341.0,20.0456,20.0649,20.0069,20.0262,145341.0
2024-08-02 10:40:00,20.69,20.7,20.64,20.65,275433.0,20.0165,20.0262,19.9682,19.9778,275433.0
2024-08-02 10:45:00,20.65,20.65,20.59,20.6,301119.0,19.9778,19.9778,19.9198,19.9295,301119.0
2024-08-02 10:50:00,20.6,20.61,20.58,20.59,88617.0,19.9295,19.9391,19.9101,19.9198,88617.0
2024-08-02 10:55:00,20.59,20.6,20.55,20.59,341957.0,19.9198,19.9295,19.8811,19.9198,341957.0
2024-08-02 11:00:00,20.59,20.59,20.56,20.57,105578.0,19.9198,19.9198,19.8908,19.9004,105578.0
2024-08-02 11:05:00,20.58,20.59,20.56,20.59,89072.0,19.9101,19.9198,19.8908,19.9198,89072.0
2024-08-02 11:10:00,20.59,20.62,20.58,20.62,78946.0,19.9198,19.9488,19.9101,19.9488,78946.0
2024-08-02 11:15:00,20.62,20.63,20.59,20.61,76040.0,19.9488,19.9585,19.9198,19.9391,76040.0
2024-08-02 11:20:00,20.61,20.62,20.55,20.55,228867.0,19.9391,19.9488,19.8811,19.8811,228867.0
2024-08-02 11:25:00,20.55,20.57,20.53,20.57,283897.0,19.8811,19.9004,19.8617,19.9004,283897.0
2024-08-02 11:30:00,20.57,20.67,20.57,20.61,291818.0,19.9004,19.9972,19.9004,19.9391,291818.0
2024-08-02 11:35:00,20.62,20.66,20.6,20.6,143923.0,19.9488,19.9875,19.9295,19.9295,143923.0
2024-08-02 11:40:00,20.6,20.68,20.59,20.68,119603.0,19.9295,20.0069,19.9198,20.0069,119603.0
2024-08-02 11:45:00,20.68,20.69,20.66,20.69,69486.0,20.0069,20.0165,19.9875,20.0165,69486.0
2024-08-02 11:50:00,20.69,20.7,20.63,20.64,86467.0,20.0165,20.0262,19.9585,19.9682,86467.0
2024-08-02 11:55:00,20.64,20.67,20.63,20.66,81965.0,19.9682,19.9972,19.9585,19.9875,81965.0
2024-08-02 12:00:00,20.65,20.69,20.63,20.69,69550.0,19.9778,20.0165,19.9585,20.0165,69550.0
2024-08-02 12:05:00,20.69,20.74,20.68,20.73,67553.0,20.0165,20.0649,20.0069,20.0552,67553.0
2024-08-02 12:10:00,20.74,20.74,20.68,20.7,93442.0,20.0649,20.0649,20.0069,20.0262,93442.0
2024-08-02 12:15:00,20.7,20.71,20.67,20.69,84136.0,20.0262,20.0359,19.9972,20.0165,84136.0
2024-08-02 12:20:00,20.69,20.69,20.66,20.67,39570.0,20.0165,20.0165,19.9875,19.9972,39570.0
2024-08-02 12:25:00,20.67,20.68,20.66,20.67,92128.0,19.9972,20.0069,19.9875,19.9972,92128.0
2024-08-02 12:30:00,20.68,20.68,20.64,20.64,123966.0,20.0069,20.0069,19.9682,19.9682,123966.0
2024-08-02 12:35:00,20.64,20.65,20.61,20.62,643344.0,19.9682,19.9778,19.9391,19.9488,643344.0
2024-08-02 12:40:00,20.62,20.63,20.59,20.63,123069.0,19.9488,19.9585,19.9198,19.9585,123069.0
2024-08-02 12:45:00,20.63,20.67,20.62,20.67,117411.0,19.9585,19.9972,19.9488,19.9972,117411.0
2024-08-02 12:50:00,20.67,20.69,20.64,20.67,125877.0,19.9972,20.0165,19.9682,19.9972,125877.0
2024-08-02 12:55:00,20.67,20.71,20.65,20.7,66366.0,19.9972,20.0359,19.9778,20.0262,66366.0
2024-08-02 13:00:00,20.69,20.7,20.65,20.66,59147.0,20.0165,20.0262,19.9778,19.9875,59147.0
2024-08-02 13:05:00,20.67,20.67,20.65,20.66,73276.0,19.9972,19.9972,19.9778,19.9875,73276.0
2024-08-02 13:10:00,20.66,20.67,20.64,20.67,68888.0,19.9875,19.9972,19.9682,19.9972,68888.0
2024-08-02 13:15:00,20.67,20.71,20.65,20.7,127422.0,19.9972,20.0359,19.9778,20.0262,127422.0
2024-08-02 13:20:00,20.69,20.69,20.64,20.64,48946.0,20.0165,20.0165,19.9682,19.9682,48946.0
2024-08-02 13:25:00,20.65,20.66,20.64,20.66,50029.0,19.9778,19.9875,19.9682,19.9875,50029.0
2024-08-02 13:30:00,20.65,20.66,20.64,20.66,64172.0,19.9778,19.9875,19.9682,19.9875,64172.0
2024-08-02 13:35:00,20.65,20.66,20.62,20.64,134936.0,19.9778,19.9875,19.9488,19.9682,134936.0
2024-08-02 13:40:00,20.64,20.66,20.63,20.66,77890.0,19.9682,19.9875,19.9585,19.9875,77890.0
2024-08-02 13:45:00,20.66,20.67,20.65,20.66,62458.0,19.9875,19.9972,19.9778,19.9875,62458.0
2024-08-02 13:50:00,20.66,20.66,20.63,20.64,57784.0,19.9875,19.9875,19.9585,19.9682,57784.0
2024-08-02 13:55:00,20.64,20.64,20.6,20.62,133886.0,19.9682,19.9682,19.9295,19.9488,133886.0
2024-08-02 14:00:00,20.62,20.62,20.55,20.55,699175.0,19.9488,19.9488,19.8811,19.8811,699175.0
2024-08-02 14:05:00,20.55,20.56,20.51,20.52,340984.0,19.8811,19.8908,19.8424,19.8521,340984.0
2024-08-02 14:10:00,20.52,20.57,20.51,20.57,176692.0,19.8521,19.9004,19.8424,19.9004,176692.0
2024-08-02 14:15:00,20.57,20.58,20.56,20.57,60655.0,19.9004,19.9101,19.8908,19.9004,60655.0
2024-08-02 14:20:00,20.57,20.6,20.56,20.59,209048.0,19.9004,19.9295,19.8908,19.9198,209048.0
2024-08-02 14:25:00,20.59,20.59,20.57,20.59,196966.0,19.9198,19.9198,19.9004,19.9198,196966.0
2024-08-02 14:30:00,20.59,20.59,20.57,20.59,126069.0,19.9198,19.9198,19.9004,19.9198,126069.0
2024-08-02 14:35:00,20.59,20.61,20.58,20.61,174562.0,19.9198,19.9391,19.9101,19.9391,174562.0
2024-08-02 14:40:00,20.61,20.63,20.57,20.63,250788.0,19.9391,19.9585,19.9004,19.9585,250788.0
2024-08-02 14:45:00,20.63,20.63,20.6,20.63,91118.0,19.9585,19.9585,19.9295,19.9585,91118.0
2024-08-02 14:50:00,20.63,20.63,20.6,20.61,90552.0,19.9585,19.9585,19.9295,19.9391,90552.0
2024-08-02 14:55:00,20.6,20.62,20.57,20.57,126646.0,19.9295,19.9488,19.9004,19.9004,126646.0
2024-08-02 15:00:00,20.57,20.6,20.57,20.57,177270.0,19.9004,19.9295,19.9004,19.9004,177270.0
2024-08-02 15:05:00,20.57,20.59,20.56,20.59,132622.0,19.9004,19.9198,19.8908,19.9198,132622.0
2024-08-02 15:10:00,20.59,20.6,20.57,20.59,132413.0,19.9198,19.9295,19.9004,19.9198,132413.0
2024-08-02 15:15:00,20.59,20.61,20.57,20.6,83848.0,19.9198,19.9391,19.9004,19.9295,83848.0
2024-08-02 15:20:00,20.6,20.61,20.57,20.6,139409.0,19.9295,19.9391,19.9004,19.9295,139409.0
2024-08-02 15:25:00,20.6,20.62,20.59,20.61,185534.0,19.9295,19.9488,19.9198,19.9391,185534.0
2024-08-02 15:30:00,20.61,20.61,20.57,20.57,311832.0,19.9391,19.9391,19.9004,19.9004,311832.0
2024-08-02 15:35:00,20.57,20.59,20.55,20.55,163785.0,19.9004,19.9198,19.8811,19.8811,163785.0
2024-08-02 15:40:00,20.55,20.57,20.55,20.57,160988.0,19.8811,19.9004,19.8811,19.9004,160988.0
2024-08-02 15:45:00,20.57,20.61,20.56,20.6,616013.0,19.9004,19.9391,19.8908,19.9295,616013.0
2024-08-02 15:50:00,20.6,20.67,20.59,20.64,984904.0,19.9295,19.9972,19.9198,19.9682,984904.0
2024-08-02 15:55:00,20.64,20.69,20.63,20.68,1764782.0,19.9682,20.0165,19.9585,20.0069,1764782.0
2024-08-05 09:30:00,19.94,20.03,19.7,19.77,920650.0,19.2909,19.378,19.0588,19.1265,920650.0
2024-08-05 09:35:00,19.77,19.88,19.68,19.87,443401.0,19.1265,19.2329,19.0394,19.2232,443401.0
2024-08-05 09:40:00,19.87,19.9,19.71,19.71,393682.0,19.2232,19.2522,19.0684,19.0684,393682.0
2024-08-05 09:45:00,19.71,19.79,19.7,19.78,193984.0,19.0684,19.1458,19.0588,19.1361,193984.0
2024-08-05 09:50:00,19.79,19.87,19.72,19.73,189858.0,19.1458,19.2232,19.0781,19.0878,189858.0
2024-08-05 09:55:00,19.73,19.8,19.7,19.8,182058.0,19.0878,19.1555,19.0588,19.1555,182058.0
2024-08-05 10:00:00,19.8,20.0,19.79,20.0,323751.0,19.1555,19.349,19.1458,19.349,323751.0
2024-08-05 10:05:00,20.0,20.01,19.93,19.94,127714.0,19.349,19.3587,19.2813,19.2909,127714.0
2024-08-05 10:10:00,19.94,19.97,19.89,19.95,117921.0,19.2909,19.32,19.2426,19.3006,117921.0
2024-08-05 10:15:00,19.94,19.98,19.9,19.94,161020.0,19.2909,19.3296,19.2522,19.2909,161020.0
2024-08-05 10:20:00,19.94,19.94,19.83,19.85,207794.0,19.2909,19.2909,19.1845,19.2039,207794.0
2024-08-05 10:25:00,19.85,19.9,19.82,19.82,212722.0,19.2039,19.2522,19.1748,19.1748,212722.0
2024-08-05 10:30:00,19.83,19.92,19.83,19.92,109220.0,19.1845,19.2716,19.1845,19.2716,109220.0
2024-08-05 10:35:00,19.92,19.94,19.84,19.86,145499.0,19.2716,19.2909,19.1942,19.2135,145499.0
2024-08-05 10:40:00,19.86,19.92,19.86,19.92,243280.0,19.2135,19.2716,19.2135,19.2716,243280.0
2024-08-05 10:45:00,19.92,19.94,19.86,19.87,278552.0,19.2716,19.2909,19.2135,19.2232,278552.0
2024-08-05 10:50:00,19.87,19.94,19.86,19.91,158174.0,19.2232,19.2909,19.2135,19.2619,158174.0
2024-08-05 10:55:00,19.91,19.94,19.89,19.92,147319.0,19.2619,19.2909,19.2426,19.2716,147319.0
2024-08-05 11:00:00,19.91,19.95,19.88,19.92,231730.0,19.2619,19.3006,19.2329,19.2716,231730.0
2024-08-05 11:05:00,19.92,19.99,19.9,19.99,268974.0,19.2716,19.3393,19.2522,19.3393,268974.0
2024-08-05 11:10:00,19.99,19.99,19.89,19.89,241370.0,19.3393,19.3393,19.2426,19.2426,241370.0
2024-08-05 11:15:00,19.89,19.91,19.86,19.88,123450.0,19.2426,19.2619,19.2135,19.2329,123450.0
2024-08-05 11:20:00,19.88,19.89,19.87,19.88,237218.0,19.2329,19.2426,19.2232,19.2329,237218.0
2024-08-05 11:25:00,19.88,19.96,19.87,19.93,235198.0,19.2329,19.3103,19.2232,19.2813,235198.0
2024-08-05 11:30:00,19.94,19.98,19.93,19.98,155601.0,19.2909,19.3296,19.2813,19.3296,155601.0
2024-08-05 11:35:00,19.98,20.0,19.94,19.95,298885.0,19.3296,19.349,19.2909,19.3006,298885.0
2024-08-05 11:40:00,19.95,19.97,19.91,19.96,144676.0,19.3006,19.32,19.2619,19.3103,144676.0
2024-08-05 11:45:00,19.96,20.0,19.95,20.0,229950.0,19.3103,19.349,19.3006,19.349,229950.0
2024-08-05 11:50:00,20.0,20.02,19.97,20.02,165418.0,19.349,19.3683,19.32,19.3683,165418.0
2024-08-05 11:55:00,20.01,20.05,19.99,20.04,138610.0,19.3587,19.3974,19.3393,19.3877,138610.0
2024-08-05 12:00:00,20.05,20.1,20.04,20.1,135589.0,19.3974,19.4457,19.3877,19.4457,135589.0
2024-08-05 12:05:00,20.1,20.13,20.08,20.11,224976.0,19.4457,19.4748,19.4264,19.4554,224976.0
2024-08-05 12:10:00,20.12,20.14,20.09,20.13,126644.0,19.4651,19.4844,19.4361,19.4748,126644.0
2024-08-05 12:15:00,20.13,20.13,20.07,20.1,187041.0,19.4748,19.4748,19.4167,19.4457,187041.0
2024-08-05 12:20:00,20.09,20.12,20.08,20.1,76342.0,19.4361,19.4651,19.4264,19.4457,76342.0
2024-08-05 12:25:00,20.1,20.1,20.08,20.08,109037.0,19.4457,19.4457,19.4264,19.4264,109037.0
2024-08-05 12:30:00,20.08,20.08,20.05,20.05,107686.0,19.4264,19.4264,19.3974,19.3974,107686.0
2024-08-05 12:35:00,20.05,20.06,20.02,20.05,114518.0,19.3974,19.407,19.3683,19.3974,114518.0
2024-08-05 12:40:00,20.05,20.06,19.99,20.0,180183.0,19.3974,19.407,19.3393,19.349,180183.0
2024-08-05 12:45:00,19.99,20.02,19.98,20.02,124525.0,19.3393,19.3683,19.3296,19.3683,124525.0
2024-08-05 12:50:00,20.01,20.04,19.99,20.03,86967.0,19.3587,19.3877,19.3393,19.378,86967.0
2024-08-05 12:55:00,20.04,20.05,20.02,20.04,133195.0,19.3877,19.3974,19.3683,19.3877,133195.0
2024-08-05 13:00:00,20.04,20.06,20.03,20.04,97474.0,19.3877,19.407,19.378,19.3877,97474.0
2024-08-05 13:05:00,20.04,20.06,20.01,20.05,110095.0,19.3877,19.407,19.3587,19.3974,110095.0
2024-08-05 13:10:00,20.05,20.07,20.03,20.07,98501.0,19.3974,19.4167,19.378,19.4167,98501.0
2024-08-05 13:15:00,20.07,20.07,20.03,20.04,59364.0,19.4167,19.4167,19.378,19.3877,59364.0
2024-08-05 13:20:00,20.03,20.09,20.02,20.08,88149.0,19.378,19.4361,19.3683,19.4264,88149.0
2024-08-05 13:25:00,20.09,20.09,20.05,20.07,83957.0,19.4361,19.4361,19.3974,19.4167,83957.0
2024-08-05 13:30:00,20.07,20.08,20.04,20.07,103053.0,19.4167,19.4264,19.3877,19.4167,103053.0
2024-08-05 13:35:00,20.07,20.1,20.05,20.09,69576.0,19.4167,19.4457,19.3974,19.4361,69576.0
2024-08-05 13:40:00,20.1,20.11,20.05,20.05,120033.0,19.4457,19.4554,19.3974,19.3974,120033.0
2024-08-05 13:45:00,20.06,20.07,20.05,20.06,72119.0,19.407,19.4167,19.3974,19.407,72119.0
2024-08-05 13:50:00,20.05,20.07,20.03,20.04,121423.0,19.3974,19.4167,19.378,19.3877,121423.0
2024-08-05 13:55:00,20.04,20.07,20.04,20.06,103146.0,19.3877,19.4167,19.3877,19.407,103146.0
2024-08-05 14:00:00,20.07,20.08,20.04,20.07,101453.0,19.4167,19.4264,19.3877,19.4167,101453.0
2024-08-05 14:05:00,20.07,20.1,20.06,20.09,110497.0,19.4167,19.4457,19.407,19.4361,110497.0
2024-08-05 14:10:00,20.09,20.1,20.05,20.08,134895.0,19.4361,19.4457,19.3974,19.4264,134895.0
2024-08-05 14:15:00,20.07,20.12,20.07,20.12,72478.0,19.4167,19.4651,19.4167,19.4651,72478.0
2024-08-05 14:20:00,20.12,20.17,20.12,20.16,100854.0,19.4651,19.5135,19.4651,19.5038,100854.0
2024-08-05 14:25:00,20.17,20.17,20.13,20.14,119258.0,19.5135,19.5135,19.4748,19.4844,119258.0
2024-08-05 14:30:00,20.14,20.16,20.13,20.14,61709.0,19.4844,19.5038,19.4748,19.4844,61709.0
2024-08-05 14:35:00,20.13,20.14,20.12,20.14,124196.0,19.4748,19.4844,19.4651,19.4844,124196.0
2024-08-05 14:40:00,20.14,20.16,20.12,20.14,72376.0,19.4844,19.5038,19.4651,19.4844,72376.0
2024-08-05 14:45:00,20.14,20.14,20.11,20.12,201553.0,19.4844,19.4844,19.4554,19.4651,201553.0
2024-08-05 14:50:00,20.12,20.14,20.1,20.11,200281.0,19.4651,19.4844,19.4457,19.4554,200281.0
2024-08-05 14:55:00,20.1,20.11,20.09,20.1,175936.0,19.4457,19.4554,19.4361,19.4457,175936.0
2024-08-05 15:00:00,20.1,20.11,20.07,20.09,332393.0,19.4457,19.4554,19.4167,19.4361,332393.0
2024-08-05 15:05:00,20.09,20.1,20.07,20.07,95975.0,19.4361,19.4457,19.4167,19.4167,95975.0
2024-08-05 15:10:00,20.07,20.09,20.07,20.07,103632.0,19.4167,19.4361,19.4167,19.4167,103632.0
2024-08-05 15:15:00,20.07,20.08,20.06,20.07,78398.0,19.4167,19.4264,19.407,19.4167,78398.0
2024-08-05 15:20:00,20.07,20.1,20.07,20.1,188214.0,19.4167,19.4457,19.4167,19.4457,188214.0
2024-08-05 15:25:00,20.1,20.1,20.07,20.07,171447.0,19.4457,19.4457,19.4167,19.4167,171447.0
2024-08-05 15:30:00,20.07,20.08,20.06,20.07,107184.0,19.4167,19.4264,19.407,19.4167,107184.0
2024-08-05 15:35:00,20.07,20.07,20.0,20.02,381480.0,19.4167,19.4167,19.349,19.3683,381480.0
2024-08-05 15:40:00,20.02,20.02,19.98,20.0,373216.0,19.3683,19.3683,19.3296,19.349,373216.0
2024-08-05 15:45:00,20.0,20.04,19.99,20.04,276583.0,19.349,19.3877,19.3393,19.3877,276583.0
2024-08-05 15:50:00,20.03,20.07,20.02,20.04,446040.0,19.378,19.4167,19.3683,19.3877,446040.0
2024-08-05 15:55:00,20.04,20.1,20.03,20.09,1100984.0,19.3877,19.4457,19.378,19.4361,1100984.0
2024-08-06 09:30:00,20.21,20.21,20.06,20.07,352939.0,19.5522,19.5522,19.407,19.4167,352939.0
2024-08-06 09:35:00,20.07,20.26,20.06,20.25,129039.0,19.4167,19.6005,19.407,19.5908,129039.0
2024-08-06 09:40:00,20.25,20.3,20.23,20.27,201232.0,19.5908,19.6392,19.5715,19.6102,201232.0
2024-08-06 09:45:00,20.27,20.3,20.23,20.26,303072.0,19.6102,19.6392,19.5715,19.6005,303072.0
2024-08-06 09:50:00,20.26,20.3,20.23,20.29,253876.0,19.6005,19.6392,19.5715,19.6295,253876.0
2024-08-06 09:55:00,20.3,20.34,20.28,20.28,152864.0,19.6392,19.6779,19.6199,19.6199,152864.0
2024-08-06 10:00:00,20.28,20.36,20.26,20.32,182781.0,19.6199,19.6973,19.6005,19.6586,182781.0
2024-08-06 10:05:00,20.32,20.4,20.31,20.39,200808.0,19.6586,19.736,19.6489,19.7263,200808.0
2024-08-06 10:10:00,20.39,20.41,20.35,20.37,148659.0,19.7263,19.7456,19.6876,19.7069,148659.0
2024-08-06 10:15:00,20.37,20.43,20.36,20.4,218396.0,19.7069,19.765,19.6973,19.736,218396.0
2024-08-06 10:20:00,20.4,20.42,20.36,20.39,558122.0,19.736,19.7553,19.6973,19.7263,558122.0
2024-08-06 10:25:00,20.39,20.46,20.39,20.41,537914.0,19.7263,19.794,19.7263,19.7456,537914.0
2024-08-06 10:30:00,20.41,20.5,20.39,20.5,250390.0,19.7456,19.8327,19.7263,19.8327,250390.0
2024-08-06 10:35:00,20.49,20.51,20.44,20.44,255769.0,19.823,19.8424,19.7747,19.7747,255769.0
2024-08-06 10:40:00,20.44,20.53,20.43,20.51,293628.0,19.7747,19.8617,19.765,19.8424,293628.0
2024-08-06 10:45:00,20.5,20.59,20.5,20.56,174015.0,19.8327,19.9198,19.8327,19.8908,174015.0
2024-08-06 10:50:00,20.56,20.59,20.54,20.57,273290.0,19.8908,19.9198,19.8714,19.9004,273290.0
2024-08-06 10:55:00,20.57,20.59,20.51,20.52,268022.0,19.9004,19.9198,19.8424,19.8521,268022.0
2024-08-06 11:00:00,20.51,20.56,20.5,20.54,210286.0,19.8424,19.8908,19.8327,19.8714,210286.0
2024-08-06 11:05:00,20.54,20.56,20.49,20.5,134598.0,19.8714,19.8908,19.823,19.8327,134598.0
2024-08-06 11:10:00,20.5,20.57,20.49,20.57,286685.0,19.8327,19.9004,19.823,19.9004,286685.0
2024-08-06 11:15:00,20.56,20.56,20.52,20.52,247995.0,19.8908,19.8908,19.8521,19.8521,247995.0
2024-08-06 11:20:00,20.52,20.53,20.49,20.49,82540.0,19.8521,19.8617,19.823,19.823,82540.0
2024-08-06 11:25:00,20.5,20.56,20.49,20.54,135495.0,19.8327,19.8908,19.823,19.8714,135495.0
2024-08-06 11:30:00,20.54,20.56,20.5,20.55,195266.0,19.8714,19.8908,19.8327,19.8811,195266.0
2024-08-06 11:35:00,20.55,20.57,20.51,20.53,94399.0,19.8811,19.9004,19.8424,19.8617,94399.0
2024-08-06 11:40:00,20.53,20.54,20.5,20.52,91257.0,19.8617,19.8714,19.8327,19.8521,91257.0
2024-08-06 11:45:00,20.53,20.57,20.52,20.57,71740.0,19.8617,19.9004,19.8521,19.9004,71740.0
2024-08-06 11:50:00,20.56,20.64,20.56,20.61,222314.0,19.8908,19.9682,19.8908,19.9391,222314.0
2024-08-06 11:55:00,20.62,20.67,20.62,20.67,100592.0,19.9488,19.9972,19.9488,19.9972,100592.0
2024-08-06 12:00:00,20.67,20.71,20.67,20.68,101715.0,19.9972,20.0359,19.9972,20.0069,101715.0
2024-08-06 12:05:00,20.69,20.72,20.68,20.69,124446.0,20.0165,20.0456,20.0069,20.0165,124446.0
2024-08-06 12:10:00,20.69,20.73,20.69,20.73,90803.0,20.0165,20.0552,20.0165,20.0552,90803.0
2024-08-06 12:15:00,20.73,20.75,20.71,20.72,61583.0,20.0552,20.0746,20.0359,20.0456,61583.0
2024-08-06 12:20:00,20.71,20.74,20.69,20.7,161100.0,20.0359,20.0649,20.0165,20.0262,161100.0
2024-08-06 12:25:00,20.7,20.72,20.68,20.7,97598.0,20.0262,20.0456,20.0069,20.0262,97598.0
2024-08-06 12:30:00,20.7,20.72,20.67,20.71,66534.0,20.0262,20.0456,19.9972,20.0359,66534.0
2024-08-06 12:35:00,20.71,20.76,20.69,20.76,107174.0,20.0359,20.0842,20.0165,20.0842,107174.0
2024-08-06 12:40:00,20.76,20.76,20.73,20.75,116421.0,20.0842,20.0842,20.0552,20.0746,116421.0
2024-08-06 12:45:00,20.75,20.77,20.73,20.73,104302.0,20.0746,20.0939,20.0552,20.0552,104302.0
2024-08-06 12:50:00,20.73,20.78,20.73,20.77,193227.0,20.0552,20.1036,20.0552,20.0939,193227.0
2024-08-06 12:55:00,20.77,20.77,20.73,20.74,90798.0,20.0939,20.0939,20.0552,20.0649,90798.0
2024-08-06 13:00:00,20.75,20.75,20.71,20.73,150873.0,20.0746,20.0746,20.0359,20.0552,150873.0
2024-08-06 13:05:00,20.73,20.73,20.68,20.7,55921.0,20.0552,20.0552,20.0069,20.0262,55921.0
2024-08-06 13:10:00,20.7,20.77,20.69,20.75,164771.0,20.0262,20.0939,20.0165,20.0746,164771.0
2024-08-06 13:15:00,20.75,20.79,20.74,20.77,101357.0,20.0746,20.1133,20.0649,20.0939,101357.0
2024-08-06 13:20:00,20.77,20.8,20.74,20.76,110342.0,20.0939,20.1229,20.0649,20.0842,110342.0
2024-08-06 13:25:00,20.76,20.79,20.75,20.78,191480.0,20.0842,20.1133,20.0746,20.1036,191480.0
2024-08-06 13:30:00,20.78,20.8,20.75,20.77,153461.0,20.1036,20.1229,20.0746,20.0939,153461.0
2024-08-06 13:35:00,20.78,20.8,20.76,20.8,121564.0,20.1036,20.1229,20.0842,20.1229,121564.0
2024-08-06 13:40:00,20.8,20.82,20.79,20.8,129848.0,20.1229,20.1423,20.1133,20.1229,129848.0
2024-08-06 13:45:00,20.8,20.82,20.79,20.8,95069.0,20.1229,20.1423,20.1133,20.1229,95069.0
2024-08-06 13:50:00,20.8,20.82,20.78,20.81,129801.0,20.1229,20.1423,20.1036,20.1326,129801.0
2024-08-06 13:55:00,20.82,20.83,20.79,20.8,160258.0,20.1423,20.152,20.1133,20.1229,160258.0
2024-08-06 14:00:00,20.8,20.81,20.77,20.79,112251.0,20.1229,20.1326,20.0939,20.1133,112251.0
2024-08-06 14:05:00,20.78,20.79,20.76,20.78,183094.0,20.1036,20.1133,20.0842,20.1036,183094.0
2024-08-06 14:10:00,20.79,20.79,20.73,20.73,138749.0,20.1133,20.1133,20.0552,20.0552,138749.0
2024-08-06 14:15:00,20.73,20.78,20.73,20.76,113232.0,20.0552,20.1036,20.0552,20.0842,113232.0
2024-08-06 14:20:00,20.77,20.8,20.76,20.78,134034.0,20.0939,20.1229,20.0842,20.1036,134034.0
2024-08-06 14:25:00,20.78,20.79,20.75,20.78,250042.0,20.1036,20.1133,20.0746,20.1036,250042.0
2024-08-06 14:30:00,20.78,20.81,20.77,20.81,153031.0,20.1036,20.1326,20.0939,20.1326,153031.0
2024-08-06 14:35:00,20.81,20.82,20.8,20.82,70929.0,20.1326,20.1423,20.1229,20.1423,70929.0
2024-08-06 14:40:00,20.82,20.83,20.81,20.82,66221.0,20.1423,20.152,20.1326,20.1423,66221.0
2024-08-06 14:45:00,20.82,20.83,20.8,20.83,136389.0,20.1423,20.152,20.1229,20.152,136389.0
2024-08-06 14:50:00,20.82,20.85,20.82,20.83,144707.0,20.1423,20.1713,20.1423,20.152,144707.0
2024-08-06 14:55:00,20.84,20.84,20.75,20.76,149481.0,20.1616,20.1616,20.0746,20.0842,149481.0
2024-08-06 15:00:00,20.77,20.77,20.72,20.73,116178.0,20.0939,20.0939,20.0456,20.0552,116178.0
2024-08-06 15:05:00,20.73,20.74,20.7,20.73,115939.0,20.0552,20.0649,20.0262,20.0552,115939.0
2024-08-06 15:10:00,20.72,20.76,20.71,20.75,115115.0,20.0456,20.0842,20.0359,20.0746,115115.0
2024-08-06 15:15:00,20.75,20.75,20.71,20.73,89229.0,20.0746,20.0746,20.0359,20.0552,89229.0
2024-08-06 15:20:00,20.73,20.82,20.72,20.82,173176.0,20.0552,20.1423,20.0456,20.1423,173176.0
2024-08-06 15:25:00,20.82,20.84,20.81,20.82,150496.0,20.1423,20.1616,20.1326,20.1423,150496.0
2024-08-06 15:30:00,20.82,20.84,20.8,20.82,194160.0,20.1423,20.1616,20.1229,20.1423,194160.0
2024-08-06 15:35:00,20.82,20.85,20.81,20.84,212376.0,20.1423,20.1713,20.1326,20.1616,212376.0
2024-08-06 15:40:00,20.83,20.84,20.81,20.82,210957.0,20.152,20.1616,20.1326,20.1423,210957.0
2024-08-06 15:45:00,20.82,20.82,20.78,20.79,242252.0,20.1423,20.1423,20.1036,20.1133,242252.0
2024-08-06 15:50:00,20.78,20.8,20.73,20.73,636112.0,20.1036,20.1229,20.0552,20.0552,636112.0
2024-08-06 15:55:00,20.73,20.74,20.66,20.66,1653585.0,20.0552,20.0649,19.9875,19.9875,1653585.0
2024-08-07 09:30:00,20.88,20.96,20.85,20.91,389637.0,20.2003,20.2777,20.1713,20.2294,389637.0
2024-08-07 09:35:00,20.91,20.99,20.89,20.96,66047.0,20.2294,20.3068,20.21,20.2777,66047.0
2024-08-07 09:40:00,20.96,20.99,20.93,20.95,78414.0,20.2777,20.3068,20.2487,20.2681,78414.0
2024-08-07 09:45:00,20.95,21.02,20.95,20.98,139254.0,20.2681,20.3358,20.2681,20.2971,139254.0
2024-08-07 09:50:00,20.98,21.03,20.96,21.02,186399.0,20.2971,20.3455,20.2777,20.3358,186399.0
2024-08-07 09:55:00,21.01,21.09,21.01,21.09,113706.0,20.3261,20.4035,20.3261,20.4035,113706.0
2024-08-07 10:00:00,21.08,21.12,21.07,21.11,148313.0,20.3938,20.4325,20.3842,20.4229,148313.0
2024-08-07 10:05:00,21.12,21.17,21.06,21.16,327612.0,20.4325,20.4809,20.3745,20.4712,327612.0
2024-08-07 10:10:00,21.16,21.18,21.1,21.11,311876.0,20.4712,20.4906,20.4132,20.4229,311876.0
2024-08-07 10:15:00,21.11,21.15,21.11,21.11,245751.0,20.4229,20.4616,20.4229,20.4229,245751.0
2024-08-07 10:20:00,21.12,21.16,21.11,21.14,149672.0,20.4325,20.4712,20.4229,20.4519,149672.0
2024-08-07 10:25:00,21.14,21.15,21.1,21.12,80334.0,20.4519,20.4616,20.4132,20.4325,80334.0
2024-08-07 10:30:00,21.12,21.14,21.08,21.09,128875.0,20.4325,20.4519,20.3938,20.4035,128875.0
2024-08-07 10:35:00,21.09,21.13,21.08,21.09,145189.0,20.4035,20.4422,20.3938,20.4035,145189.0
2024-08-07 10:40:00,21.09,21.12,21.08,21.11,120472.0,20.4035,20.4325,20.3938,20.4229,120472.0
2024-08-07 10:45:00,21.11,21.14,21.1,21.13,136439.0,20.4229,20.4519,20.4132,20.4422,136439.0
2024-08-07 10:50:00,21.13,21.16,21.11,21.12,181818.0,20.4422,20.4712,20.4229,20.4325,181818.0
2024-08-07 10:55:00,21.12,21.16,21.11,21.16,136489.0,20.4325,20.4712,20.4229,20.4712,136489.0
2024-08-07 11:00:00,21.16,21.19,21.12,21.19,113307.0,20.4712,20.5003,20.4325,20.5003,113307.0
2024-08-07 11:05:00,21.18,21.21,21.17,21.19,149344.0,20.4906,20.5196,20.4809,20.5003,149344.0
2024-08-07 11:10:00,21.19,21.21,21.18,21.19,85377.0,20.5003,20.5196,20.4906,20.5003,85377.0
2024-08-07 11:15:00,21.19,21.2,21.17,21.19,131273.0,20.5003,20.5099,20.4809,20.5003,131273.0
2024-08-07 11:20:00,21.19,21.24,21.18,21.23,161400.0,20.5003,20.5486,20.4906,20.539,161400.0
2024-08-07 11:25:00,21.24,21.28,21.23,21.28,173508.0,20.5486,20.5873,20.539,20.5873,173508.0
2024-08-07 11:30:00,21.28,21.29,21.23,21.23,350354.0,20.5873,20.597,20.539,20.539,350354.0
2024-08-07 11:35:00,21.23,21.29,21.23,21.27,147470.0,20.539,20.597,20.539,20.5776,147470.0
2024-08-07 11:40:00,21.27,21.28,21.23,21.23,275972.0,20.5776,20.5873,20.539,20.539,275972.0
2024-08-07 11:45:00,21.23,21.24,21.15,21.18,154199.0,20.539,20.5486,20.4616,20.4906,154199.0
2024-08-07 11:50:00,21.18,21.18,21.15,21.17,179124.0,20.4906,20.4906,20.4616,20.4809,179124.0
2024-08-07 11:55:00,21.17,21.22,21.16,21.21,79661.0,20.4809,20.5293,20.4712,20.5196,79661.0
2024-08-07 12:00:00,21.21,21.21,21.15,21.16,118643.0,20.5196,20.5196,20.4616,20.4712,118643.0
2024-08-07 12:05:00,21.15,21.19,21.14,21.15,78273.0,20.4616,20.5003,20.4519,20.4616,78273.0
2024-08-07 12:10:00,21.14,21.15,21.11,21.14,51696.0,20.4519,20.4616,20.4229,20.4519,51696.0
2024-08-07 12:15:00,21.14,21.16,21.12,21.14,120925.0,20.4519,20.4712,20.4325,20.4519,120925.0
2024-08-07 12:20:00,21.14,21.19,21.13,21.19,48766.0,20.4519,20.5003,20.4422,20.5003,48766.0
2024-08-07 12:25:00,21.19,21.24,21.19,21.21,64680.0,20.5003,20.5486,20.5003,20.5196,64680.0
2024-08-07 12:30:00,21.22,21.24,21.2,21.24,59859.0,20.5293,20.5486,20.5099,20.5486,59859.0
2024-08-07 12:35:00,21.24,21.25,21.22,21.23,124030.0,20.5486,20.5583,20.5293,20.539,124030.0
2024-08-07 12:40:00,21.23,21.23,21.19,21.2,107927.0,20.539,20.539,20.5003,20.5099,107927.0
2024-08-07 12:45:00,21.2,21.2,21.15,21.16,45922.0,20.5099,20.5099,20.4616,20.4712,45922.0
2024-08-07 12:50:00,21.15,21.18,21.14,21.15,83987.0,20.4616,20.4906,20.4519,20.4616,83987.0
2024-08-07 12:55:00,21.15,21.16,21.11,21.12,39053.0,20.4616,20.4712,20.4229,20.4325,39053.0
2024-08-07 13:00:00,21.11,21.13,21.09,21.11,92517.0,20.4229,20.4422,20.4035,20.4229,92517.0
2024-08-07 13:05:00,21.1,21.11,21.07,21.08,47556.0,20.4132,20.4229,20.3842,20.3938,47556.0
2024-08-07 13:10:00,21.08,21.1,21.07,21.08,68756.0,20.3938,20.4132,20.3842,20.3938,68756.0
2024-08-07 13:15:00,21.08,21.09,21.06,21.07,78397.0,20.3938,20.4035,20.3745,20.3842,78397.0
2024-08-07 13:20:00,21.07,21.12,21.07,21.11,77184.0,20.3842,20.4325,20.3842,20.4229,77184.0
2024-08-07 13:25:00,21.11,21.16,21.11,21.12,71429.0,20.4229,20.4712,20.4229,20.4325,71429.0
2024-08-07 13:30:00,21.12,21.15,21.11,21.14,61417.0,20.4325,20.4616,20.4229,20.4519,61417.0
2024-08-07 13:35:00,21.13,21.17,21.13,21.16,76501.0,20.4422,20.4809,20.4422,20.4712,76501.0
2024-08-07 13:40:00,21.16,21.18,21.15,21.17,74182.0,20.4712,20.4906,20.4616,20.4809,74182.0
2024-08-07 13:45:00,21.16,21.18,21.09,21.11,107927.0,20.4712,20.4906,20.4035,20.4229,107927.0
2024-08-07 13:50:00,21.1,21.11,21.07,21.09,85346.0,20.4132,20.4229,20.3842,20.4035,85346.0
2024-08-07 13:55:00,21.08,21.08,21.03,21.05,99655.0,20.3938,20.3938,20.3455,20.3648,99655.0
2024-08-07 14:00:00,21.05,21.06,21.01,21.02,101308.0,20.3648,20.3745,20.3261,20.3358,101308.0
2024-08-07 14:05:00,21.03,21.03,21.01,21.03,41643.0,20.3455,20.3455,20.3261,20.3455,41643.0
2024-08-07 14:10:00,21.03,21.03,20.96,20.97,130039.0,20.3455,20.3455,20.2777,20.2874,130039.0
2024-08-07 14:15:00,20.97,20.99,20.93,20.96,169786.0,20.2874,20.3068,20.2487,20.2777,169786.0
2024-08-07 14:20:00,20.96,20.98,20.95,20.96,81543.0,20.2777,20.2971,20.2681,20.2777,81543.0
2024-08-07 14:25:00,20.96,21.01,20.95,20.99,71214.0,20.2777,20.3261,20.2681,20.3068,71214.0
2024-08-07 14:30:00,20.98,20.99,20.96,20.98,50002.0,20.2971,20.3068,20.2777,20.2971,50002.0
2024-08-07 14:35:00,20.98,20.99,20.96,20.98,77419.0,20.2971,20.3068,20.2777,20.2971,77419.0
2024-08-07 14:40:00,20.98,21.01,20.95,20.96,132939.0,20.2971,20.3261,20.2681,20.2777,132939.0
2024-08-07 14:45:00,20.96,20.98,20.93,20.94,97338.0,20.2777,20.2971,20.2487,20.2584,97338.0
2024-08-07 14:50:00,20.94,20.96,20.93,20.95,75224.0,20.2584,20.2777,20.2487,20.2681,75224.0
2024-08-07 14:55:00,20.94,20.96,20.92,20.94,95712.0,20.2584,20.2777,20.239,20.2584,95712.0
2024-08-07 15:00:00,20.95,21.0,20.94,20.98,101643.0,20.2681,20.3164,20.2584,20.2971,101643.0
2024-08-07 15:05:00,20.98,21.01,20.96,20.98,121121.0,20.2971,20.3261,20.2777,20.2971,121121.0
2024-08-07 15:10:00,20.98,20.99,20.95,20.96,98573.0,20.2971,20.3068,20.2681,20.2777,98573.0
2024-08-07 15:15:00,20.97,21.01,20.96,21.01,91655.0,20.2874,20.3261,20.2777,20.3261,91655.0
2024-08-07 15:20:00,21.0,21.02,20.98,20.98,121509.0,20.3164,20.3358,20.2971,20.2971,121509.0
2024-08-07 15:25:00,20.98,21.0,20.97,21.0,78504.0,20.2971,20.3164,20.2874,20.3164,78504.0
2024-08-07 15:30:00,21.0,21.0,20.97,20.98,153189.0,20.3164,20.3164,20.2874,20.2971,153189.0
2024-08-07 15:35:00,20.98,20.99,20.95,20.96,92992.0,20.2971,20.3068,20.2681,20.2777,92992.0
2024-08-07 15:40:00,20.96,20.96,20.91,20.91,159038.0,20.2777,20.2777,20.2294,20.2294,159038.0
2024-08-07 15:45:00,20.92,20.93,20.91,20.92,196192.0,20.239,20.2487,20.2294,20.239,196192.0
2024-08-07 15:50:00,20.91,20.92,20.81,20.82,728353.0,20.2294,20.239,20.1326,20.1423,728353.0
2024-08-07 15:55:00,20.83,20.83,20.8,20.8,1087173.0,20.152,20.152,20.1229,20.1229,1087173.0
2024-08-08 09:30:00,20.8,20.9,20.8,20.87,179210.0,20.1229,20.2197,20.1229,20.1907,179210.0
2024-08-08 09:35:00,20.88,20.93,20.88,20.93,93004.0,20.2003,20.2487,20.2003,20.2487,93004.0
2024-08-08 09:40:00,20.91,20.97,20.89,20.89,80484.0,20.2294,20.2874,20.21,20.21,80484.0
2024-08-08 09:45:00,20.9,20.98,20.9,20.96,120072.0,20.2197,20.2971,20.2197,20.2777,120072.0
2024-08-08 09:50:00,20.96,21.02,20.95,21.02,140960.0,20.2777,20.3358,20.2681,20.3358,140960.0
2024-08-08 09:55:00,21.02,21.07,20.99,21.05,188076.0,20.3358,20.3842,20.3068,20.3648,188076.0
2024-08-08 10:00:00,21.05,21.06,21.01,21.02,217048.0,20.3648,20.3745,20.3261,20.3358,217048.0
2024-08-08 10:05:00,21.03,21.04,21.0,21.02,97566.0,20.3455,20.3551,20.3164,20.3358,97566.0
2024-08-08 10:10:00,21.02,21.07,21.02,21.06,76904.0,20.3358,20.3842,20.3358,20.3745,76904.0
2024-08-08 10:15:00,21.06,21.08,21.04,21.05,56500.0,20.3745,20.3938,20.3551,20.3648,56500.0
2024-08-08 10:20:00,21.05,21.06,21.01,21.03,65199.0,20.3648,20.3745,20.3261,20.3455,65199.0
2024-08-08 10:25:00,21.03,21.06,21.02,21.04,73458.0,20.3455,20.3745,20.3358,20.3551,73458.0
2024-08-08 10:30:00,21.03,21.1,21.03,21.09,78639.0,20.3455,20.4132,20.3455,20.4035,78639.0
2024-08-08 10:35:00,21.08,21.11,21.07,21.09,101126.0,20.3938,20.4229,20.3842,20.4035,101126.0
2024-08-08 10:40:00,21.09,21.13,21.08,21.12,90675.0,20.4035,20.4422,20.3938,20.4325,90675.0
2024-08-08 10:45:00,21.12,21.14,21.1,21.13,107509.0,20.4325,20.4519,20.4132,20.4422,107509.0
2024-08-08 10:50:00,21.13,21.14,21.1,21.14,82731.0,20.4422,20.4519,20.4132,20.4519,82731.0
2024-08-08 10:55:00,21.14,21.18,21.14,21.18,239212.0,20.4519,20.4906,20.4519,20.4906,239212.0
2024-08-08 11:00:00,21.18,21.18,21.13,21.14,119767.0,20.4906,20.4906,20.4422,20.4519,119767.0
2024-08-08 11:05:00,21.14,21.16,21.11,21.12,71843.0,20.4519,20.4712,20.4229,20.4325,71843.0
2024-08-08 11:10:00,21.13,21.14,21.06,21.06,42834.0,20.4422,20.4519,20.3745,20.3745,42834.0
2024-08-08 11:15:00,21.06,21.08,21.05,21.05,30286.0,20.3745,20.3938,20.3648,20.3648,30286.0
2024-08-08 11:20:00,21.05,21.08,21.04,21.05,151433.0,20.3648,20.3938,20.3551,20.3648,151433.0
2024-08-08 11:25:00,21.05,21.07,21.04,21.05,110421.0,20.3648,20.3842,20.3551,20.3648,110421.0
2024-08-08 11:30:00,21.04,21.05,21.0,21.0,40841.0,20.3551,20.3648,20.3164,20.3164,40841.0
2024-08-08 11:35:00,21.0,21.01,20.96,20.99,98921.0,20.3164,20.3261,20.2777,20.3068,98921.0
2024-08-08 11:40:00,20.98,21.0,20.96,20.98,45989.0,20.2971,20.3164,20.2777,20.2971,45989.0
2024-08-08 11:45:00,20.99,20.99,20.96,20.97,49053.0,20.3068,20.3068,20.2777,20.2874,49053.0
2024-08-08 11:50:00,20.97,21.02,20.97,21.01,69298.0,20.2874,20.3358,20.2874,20.3261,69298.0
2024-08-08 11:55:00,21.0,21.02,20.99,21.0,40727.0,20.3164,20.3358,20.3068,20.3164,40727.0
2024-08-08 12:00:00,21.0,21.03,20.99,21.01,42202.0,20.3164,20.3455,20.3068,20.3261,42202.0
2024-08-08 12:05:00,21.02,21.04,21.01,21.03,79175.0,20.3358,20.3551,20.3261,20.3455,79175.0
2024-08-08 12:10:00,21.04,21.06,21.02,21.03,64787.0,20.3551,20.3745,20.3358,20.3455,64787.0
2024-08-08 12:15:00,21.03,21.05,21.01,21.05,50330.0,20.3455,20.3648,20.3261,20.3648,50330.0
2024-08-08 12:20:00,21.05,21.07,21.03,21.05,42891.0,20.3648,20.3842,20.3455,20.3648,42891.0
2024-08-08 12:25:00,21.05,21.08,21.05,21.06,72598.0,20.3648,20.3938,20.3648,20.3745,72598.0
2024-08-08 12:30:00,21.07,21.07,21.03,21.04,111995.0,20.3842,20.3842,20.3455,20.3551,111995.0
2024-08-08 12:35:00,21.04,21.04,20.98,20.99,60506.0,20.3551,20.3551,20.2971,20.3068,60506.0
2024-08-08 12:40:00,20.98,21.01,20.98,21.0,41635.0,20.2971,20.3261,20.2971,20.3164,41635.0
2024-08-08 12:45:00,21.0,21.02,20.99,21.02,86447.0,20.3164,20.3358,20.3068,20.3358,86447.0
2024-08-08 12:50:00,21.01,21.03,20.99,21.03,45201.0,20.3261,20.3455,20.3068,20.3455,45201.0
2024-08-08 12:55:00,21.03,21.04,21.01,21.01,58015.0,20.3455,20.3551,20.3261,20.3261,58015.0
2024-08-08 13:00:00,21.02,21.02,20.99,21.0,51315.0,20.3358,20.3358,20.3068,20.3164,51315.0
2024-08-08 13:05:00,21.0,21.0,20.98,20.99,41903.0,20.3164,20.3164,20.2971,20.3068,41903.0
2024-08-08 13:10:00,21.0,21.02,20.99,21.02,38015.0,20.3164,20.3358,20.3068,20.3358,38015.0
2024-08-08 13:15:00,21.03,21.04,21.01,21.04,104569.0,20.3455,20.3551,20.3261,20.3551,104569.0
2024-08-08 13:20:00,21.04,21.07,21.03,21.07,99139.0,20.3551,20.3842,20.3455,20.3842,99139.0
2024-08-08 13:25:00,21.07,21.12,21.06,21.12,70633.0,20.3842,20.4325,20.3745,20.4325,70633.0
2024-08-08 13:30:00,21.12,21.12,21.07,21.07,96330.0,20.4325,20.4325,20.3842,20.3842,96330.0
2024-08-08 13:35:00,21.07,21.1,21.05,21.1,71239.0,20.3842,20.4132,20.3648,20.4132,71239.0
2024-08-08 13:40:00,21.1,21.1,21.05,21.05,28020.0,20.4132,20.4132,20.3648,20.3648,28020.0
2024-08-08 13:45:00,21.05,21.07,21.04,21.05,55784.0,20.3648,20.3842,20.3551,20.3648,55784.0
2024-08-08 13:50:00,21.05,21.07,21.04,21.07,61174.0,20.3648,20.3842,20.3551,20.3842,61174.0
2024-08-08 13:55:00,21.07,21.09,21.05,21.07,50074.0,20.3842,20.4035,20.3648,20.3842,50074.0
2024-08-08 14:00:00,21.07,21.07,21.05,21.07,47820.0,20.3842,20.3842,20.3648,20.3842,47820.0
2024-08-08 14:05:00,21.07,21.11,21.06,21.11,115419.0,20.3842,20.4229,20.3745,20.4229,115419.0
2024-08-08 14:10:00,21.11,21.11,21.07,21.07,34643.0,20.4229,20.4229,20.3842,20.3842,34643.0
2024-08-08 14:15:00,21.08,21.1,21.07,21.07,105520.0,20.3938,20.4132,20.3842,20.3842,105520.0
2024-08-08 14:20:00,21.07,21.09,21.05,21.09,91027.0,20.3842,20.4035,20.3648,20.4035,91027.0
2024-08-08 14:25:00,21.09,21.1,21.06,21.06,63079.0,20.4035,20.4132,20.3745,20.3745,63079.0
2024-08-08 14:30:00,21.07,21.08,21.04,21.06,59679.0,20.3842,20.3938,20.3551,20.3745,59679.0
2024-08-08 14:35:00,21.05,21.08,21.04,21.07,62411.0,20.3648,20.3938,20.3551,20.3842,62411.0
2024-08-08 14:40:00,21.07,21.09,21.05,21.09,53506.0,20.3842,20.4035,20.3648,20.4035,53506.0
2024-08-08 14:45:00,21.09,21.1,21.07,21.07,66135.0,20.4035,20.4132,20.3842,20.3842,66135.0
2024-08-08 14:50:00,21.07,21.1,21.07,21.09,62966.0,20.3842,20.4132,20.3842,20.4035,62966.0
2024-08-08 14:55:00,21.09,21.09,21.08,21.09,29539.0,20.4035,20.4035,20.3938,20.4035,29539.0
2024-08-08 15:00:00,21.09,21.09,21.07,21.07,51333.0,20.4035,20.4035,20.3842,20.3842,51333.0
2024-08-08 15:05:00,21.07,21.11,21.07,21.1,61566.0,20.3842,20.4229,20.3842,20.4132,61566.0
2024-08-08 15:10:00,21.09,21.11,21.08,21.08,71097.0,20.4035,20.4229,20.3938,20.3938,71097.0
2024-08-08 15:15:00,21.08,21.09,21.07,21.07,45965.0,20.3938,20.4035,20.3842,20.3842,45965.0
2024-08-08 15:20:00,21.07,21.1,21.07,21.09,109119.0,20.3842,20.4132,20.3842,20.4035,109119.0
2024-08-08 15:25:00,21.09,21.11,21.08,21.09,154594.0,20.4035,20.4229,20.3938,20.4035,154594.0
2024-08-08 15:30:00,21.08,21.08,21.05,21.07,119636.0,20.3938,20.3938,20.3648,20.3842,119636.0
2024-08-08 15:35:00,21.07,21.08,21.05,21.07,116826.0,20.3842,20.3938,20.3648,20.3842,116826.0
2024-08-08 15:40:00,21.07,21.1,21.07,21.1,97511.0,20.3842,20.4132,20.3842,20.4132,97511.0
2024-08-08 15:45:00,21.1,21.1,21.06,21.07,164369.0,20.4132,20.4132,20.3745,20.3842,164369.0
2024-08-08 15:50:00,21.08,21.08,21.02,21.03,368500.0,20.3938,20.3938,20.3358,20.3455,368500.0
2024-08-08 15:55:00,21.04,21.1,21.03,21.06,910370.0,20.3551,20.4132,20.3455,20.3745,910370.0
2024-08-09 09:30:00,21.1,21.1,20.94,20.95,220222.0,20.4132,20.4132,20.2584,20.2681,220222.0
2024-08-09 09:35:00,20.95,20.99,20.89,20.89,162746.0,20.2681,20.3068,20.21,20.21,162746.0
2024-08-09 09:40:00,20.89,20.92,20.83,20.84,131343.0,20.21,20.239,20.152,20.1616,131343.0
2024-08-09 09:45:00,20.83,20.88,20.81,20.86,108987.0,20.152,20.2003,20.1326,20.181,108987.0
2024-08-09 09:50:00,20.86,20.89,20.83,20.84,344074.0,20.181,20.21,20.152,20.1616,344074.0
2024-08-09 09:55:00,20.84,20.86,20.8,20.82,249996.0,20.1616,20.181,20.1229,20.1423,249996.0
2024-08-09 10:00:00,20.82,20.85,20.79,20.84,223203.0,20.1423,20.1713,20.1133,20.1616,223203.0
2024-08-09 10:05:00,20.84,20.88,20.81,20.88,111955.0,20.1616,20.2003,20.1326,20.2003,111955.0
2024-08-09 10:10:00,20.88,20.89,20.85,20.88,267816.0,20.2003,20.21,20.1713,20.2003,267816.0
2024-08-09 10:15:00,20.87,20.92,20.86,20.91,95023.0,20.1907,20.239,20.181,20.2294,95023.0
2024-08-09 10:20:00,20.92,20.96,20.9,20.94,111814.0,20.239,20.2777,20.2197,20.2584,111814.0
2024-08-09 10:25:00,20.94,20.96,20.92,20.94,96770.0,20.2584,20.2777,20.239,20.2584,96770.0
2024-08-09 10:30:00,20.94,20.98,20.93,20.95,96584.0,20.2584,20.2971,20.2487,20.2681,96584.0
2024-08-09 10:35:00,20.95,21.0,20.94,21.0,73059.0,20.2681,20.3164,20.2584,20.3164,73059.0
2024-08-09 10:40:00,20.99,21.03,20.99,21.01,39878.0,20.3068,20.3455,20.3068,20.3261,39878.0
2024-08-09 10:45:00,21.01,21.03,20.95,20.96,71977.0,20.3261,20.3455,20.2681,20.2777,71977.0
2024-08-09 10:50:00,20.96,21.02,20.95,21.02,75619.0,20.2777,20.3358,20.2681,20.3358,75619.0
2024-08-09 10:55:00,21.02,21.05,20.99,21.0,63111.0,20.3358,20.3648,20.3068,20.3164,63111.0
2024-08-09 11:00:00,21.0,21.03,20.99,21.02,52909.0,20.3164,20.3455,20.3068,20.3358,52909.0
2024-08-09 11:05:00,21.02,21.04,21.0,21.03,86891.0,20.3358,20.3551,20.3164,20.3455,86891.0
2024-08-09 11:10:00,21.03,21.04,21.01,21.04,82626.0,20.3455,20.3551,20.3261,20.3551,82626.0
2024-08-09 11:15:00,21.04,21.05,21.02,21.04,197357.0,20.3551,20.3648,20.3358,20.3551,197357.0
2024-08-09 11:20:00,21.03,21.07,21.01,21.01,145596.0,20.3455,20.3842,20.3261,20.3261,145596.0
2024-08-09 11:25:00,21.02,21.03,20.99,21.02,145408.0,20.3358,20.3455,20.3068,20.3358,145408.0
2024-08-09 11:30:00,21.02,21.05,21.01,21.03,82162.0,20.3358,20.3648,20.3261,20.3455,82162.0
2024-08-09 11:35:00,21.03,21.03,20.98,21.0,126689.0,20.3455,20.3455,20.2971,20.3164,126689.0
2024-08-09 11:40:00,21.0,21.01,20.98,21.01,59124.0,20.3164,20.3261,20.2971,20.3261,59124.0
2024-08-09 11:45:00,21.0,21.02,21.0,21.02,33425.0,20.3164,20.3358,20.3164,20.3358,33425.0
2024-08-09 11:50:00,21.01,21.01,21.0,21.01,30678.0,20.3261,20.3261,20.3164,20.3261,30678.0
2024-08-09 11:55:00,21.01,21.01,20.94,20.95,100688.0,20.3261,20.3261,20.2584,20.2681,100688.0
2024-08-09 12:00:00,20.95,20.97,20.94,20.96,77311.0,20.2681,20.2874,20.2584,20.2777,77311.0
2024-08-09 12:05:00,20.96,20.97,20.91,20.93,68200.0,20.2777,20.2874,20.2294,20.2487,68200.0
2024-08-09 12:10:00,20.93,20.94,20.92,20.94,54878.0,20.2487,20.2584,20.239,20.2584,54878.0
2024-08-09 12:15:00,20.94,20.94,20.91,20.92,48975.0,20.2584,20.2584,20.2294,20.239,48975.0
2024-08-09 12:20:00,20.92,20.92,20.89,20.89,61040.0,20.239,20.239,20.21,20.21,61040.0
2024-08-09 12:25:00,20.89,20.93,20.89,20.92,121656.0,20.21,20.2487,20.21,20.239,121656.0
2024-08-09 12:30:00,20.91,20.92,20.87,20.89,155934.0,20.2294,20.239,20.1907,20.21,155934.0
2024-08-09 12:35:00,20.88,20.89,20.87,20.88,148660.0,20.2003,20.21,20.1907,20.2003,148660.0
2024-08-09 12:40:00,20.88,20.89,20.87,20.88,111046.0,20.2003,20.21,20.1907,20.2003,111046.0
2024-08-09 12:45:00,20.88,20.94,20.87,20.94,113759.0,20.2003,20.2584,20.1907,20.2584,113759.0
2024-08-09 12:50:00,20.93,20.95,20.93,20.94,80243.0,20.2487,20.2681,20.2487,20.2584,80243.0
2024-08-09 12:55:00,20.94,20.98,20.93,20.97,46255.0,20.2584,20.2971,20.2487,20.2874,46255.0
2024-08-09 13:00:00,20.98,21.0,20.97,20.97,46252.0,20.2971,20.3164,20.2874,20.2874,46252.0
2024-08-09 13:05:00,20.98,20.98,20.93,20.96,65506.0,20.2971,20.2971,20.2487,20.2777,65506.0
2024-08-09 13:10:00,20.95,20.98,20.94,20.98,66118.0,20.2681,20.2971,20.2584,20.2971,66118.0
2024-08-09 13:15:00,20.98,21.0,20.97,20.98,57729.0,20.2971,20.3164,20.2874,20.2971,57729.0
2024-08-09 13:20:00,20.98,20.99,20.96,20.97,70771.0,20.2971,20.3068,20.2777,20.2874,70771.0
2024-08-09 13:25:00,20.97,21.0,20.96,21.0,84440.0,20.2874,20.3164,20.2777,20.3164,84440.0
2024-08-09 13:30:00,21.0,21.0,20.98,20.99,29424.0,20.3164,20.3164,20.2971,20.3068,29424.0
2024-08-09 13:35:00,20.98,21.0,20.97,20.98,64334.0,20.2971,20.3164,20.2874,20.2971,64334.0
2024-08-09 13:40:00,20.98,20.99,20.95,20.96,55325.0,20.2971,20.3068,20.2681,20.2777,55325.0
2024-08-09 13:45:00,20.97,20.99,20.96,20.98,59193.0,20.2874,20.3068,20.2777,20.2971,59193.0
2024-08-09 13:50:00,20.98,20.98,20.94,20.95,61079.0,20.2971,20.2971,20.2584,20.2681,61079.0
2024-08-09 13:55:00,20.96,20.96,20.93,20.94,59065.0,20.2777,20.2777,20.2487,20.2584,59065.0
2024-08-09 14:00:00,20.95,20.95,20.91,20.92,63925.0,20.2681,20.2681,20.2294,20.239,63925.0
2024-08-09 14:05:00,20.92,20.95,20.91,20.95,50392.0,20.239,20.2681,20.2294,20.2681,50392.0
2024-08-09 14:10:00,20.95,20.97,20.93,20.96,95018.0,20.2681,20.2874,20.2487,20.2777,95018.0
2024-08-09 14:15:00,20.96,20.97,20.93,20.94,80542.0,20.2777,20.2874,20.2487,20.2584,80542.0
2024-08-09 14:20:00,20.94,20.96,20.93,20.95,55716.0,20.2584,20.2777,20.2487,20.2681,55716.0
2024-08-09 14:25:00,20.95,20.96,20.94,20.95,51483.0,20.2681,20.2777,20.2584,20.2681,51483.0
2024-08-09 14:30:00,20.95,20.96,20.92,20.94,73115.0,20.2681,20.2777,20.239,20.2584,73115.0
2024-08-09 14:35:00,20.94,20.95,20.93,20.94,27258.0,20.2584,20.2681,20.2487,20.2584,27258.0
2024-08-09 14:40:00,20.95,20.97,20.94,20.96,51089.0,20.2681,20.2874,20.2584,20.2777,51089.0
2024-08-09 14:45:00,20.96,21.0,20.95,21.0,113045.0,20.2777,20.3164,20.2681,20.3164,113045.0
2024-08-09 14:50:00,20.99,21.0,20.97,20.99,78348.0,20.3068,20.3164,20.2874,20.3068,78348.0
2024-08-09 14:55:00,20.99,21.04,20.98,21.04,95118.0,20.3068,20.3551,20.2971,20.3551,95118.0
2024-08-09 15:00:00,21.04,21.05,21.02,21.03,121891.0,20.3551,20.3648,20.3358,20.3455,121891.0
2024-08-09 15:05:00,21.03,21.07,21.01,21.07,94186.0,20.3455,20.3842,20.3261,20.3842,94186.0
2024-08-09 15:10:00,21.07,21.07,21.03,21.04,46722.0,20.3842,20.3842,20.3455,20.3551,46722.0
2024-08-09 15:15:00,21.04,21.06,21.03,21.05,61724.0,20.3551,20.3745,20.3455,20.3648,61724.0
2024-08-09 15:20:00,21.06,21.06,21.04,21.05,61413.0,20.3745,20.3745,20.3551,20.3648,61413.0
2024-08-09 15:25:00,21.05,21.06,21.04,21.05,70023.0,20.3648,20.3745,20.3551,20.3648,70023.0
2024-08-09 15:30:00,21.05,21.06,21.04,21.05,90783.0,20.3648,20.3745,20.3551,20.3648,90783.0
2024-08-09 15:35:00,21.05,21.06,21.04,21.05,68113.0,20.3648,20.3745,20.3551,20.3648,68113.0
2024-08-09 15:40:00,21.05,21.07,21.04,21.07,163084.0,20.3648,20.3842,20.3551,20.3842,163084.0
2024-08-09 15:45:00,21.07,21.07,21.03,21.04,180245.0,20.3842,20.3842,20.3455,20.3551,180245.0
2024-08-09 15:50:00,21.04,21.05,20.95,20.96,417208.0,20.3551,20.3648,20.2681,20.2777,417208.0
2024-08-09 15:55:00,20.96,21.03,20.96,21.02,621300.0,20.2777,20.3455,20.2777,20.3358,621300.0
2024-08-12 09:30:00,21.06,21.1,20.94,21.0,211811.0,20.3745,20.4132,20.2584,20.3164,211811.0
2024-08-12 09:35:00,21.01,21.06,20.98,21.04,57271.0,20.3261,20.3745,20.2971,20.3551,57271.0
2024-08-12 09:40:00,21.03,21.05,20.99,20.99,86541.0,20.3455,20.3648,20.3068,20.3068,86541.0
2024-08-12 09:45:00,20.99,21.01,20.94,20.94,72614.0,20.3068,20.3261,20.2584,20.2584,72614.0
2024-08-12 09:50:00,20.94,20.97,20.93,20.96,113187.0,20.2584,20.2874,20.2487,20.2777,113187.0
2024-08-12 09:55:00,20.96,20.99,20.93,20.98,112541.0,20.2777,20.3068,20.2487,20.2971,112541.0
2024-08-12 10:00:00,20.98,21.02,20.96,20.99,75566.0,20.2971,20.3358,20.2777,20.3068,75566.0
2024-08-12 10:05:00,20.99,21.01,20.96,20.98,82384.0,20.3068,20.3261,20.2777,20.2971,82384.0
2024-08-12 10:10:00,20.98,21.01,20.97,20.99,85331.0,20.2971,20.3261,20.2874,20.3068,85331.0
2024-08-12 10:15:00,20.99,20.99,20.96,20.98,102809.0,20.3068,20.3068,20.2777,20.2971,102809.0
2024-08-12 10:20:00,20.97,20.97,20.94,20.95,48856.0,20.2874,20.2874,20.2584,20.2681,48856.0
2024-08-12 10:25:00,20.95,20.98,20.92,20.96,141847.0,20.2681,20.2971,20.239,20.2777,141847.0
2024-08-12 10:30:00,20.97,20.98,20.93,20.96,60381.0,20.2874,20.2971,20.2487,20.2777,60381.0
2024-08-12 10:35:00,20.96,20.97,20.95,20.96,73767.0,20.2777,20.2874,20.2681,20.2777,73767.0
2024-08-12 10:40:00,20.96,20.98,20.95,20.97,67393.0,20.2777,20.2971,20.2681,20.2874,67393.0
2024-08-12 10:45:00,20.97,20.98,20.94,20.97,76828.0,20.2874,20.2971,20.2584,20.2874,76828.0
2024-08-12 10:50:00,20.98,21.0,20.96,21.0,45133.0,20.2971,20.3164,20.2777,20.3164,45133.0
2024-08-12 10:55:00,21.0,21.02,20.99,21.01,67569.0,20.3164,20.3358,20.3068,20.3261,67569.0
2024-08-12 11:00:00,21.01,21.03,20.96,20.97,55438.0,20.3261,20.3455,20.2777,20.2874,55438.0
2024-08-12 11:05:00,20.98,20.98,20.95,20.96,54397.0,20.2971,20.2971,20.2681,20.2777,54397.0
2024-08-12 11:10:00,20.97,20.97,20.92,20.95,46190.0,20.2874,20.2874,20.239,20.2681,46190.0
2024-08-12 11:15:00,20.95,20.95,20.91,20.94,52980.0,20.2681,20.2681,20.2294,20.2584,52980.0
2024-08-12 11:20:00,20.94,20.94,20.89,20.89,43516.0,20.2584,20.2584,20.21,20.21,43516.0
2024-08-12 11:25:00,20.9,20.93,20.89,20.92,85035.0,20.2197,20.2487,20.21,20.239,85035.0
2024-08-12 11:30:00,20.92,20.93,20.89,20.89,42702.0,20.239,20.2487,20.21,20.21,42702.0
2024-08-12 11:35:00,20.9,20.93,20.89,20.92,24421.0,20.2197,20.2487,20.21,20.239,24421.0
2024-08-12 11:40:00,20.92,20.92,20.88,20.91,60907.0,20.239,20.239,20.2003,20.2294,60907.0
2024-08-12 11:45:00,20.9,20.91,20.88,20.91,52540.0,20.2197,20.2294,20.2003,20.2294,52540.0
2024-08-12 11:50:00,20.91,20.94,20.9,20.93,65501.0,20.2294,20.2584,20.2197,20.2487,65501.0
2024-08-12 11:55:00,20.93,20.95,20.92,20.95,35129.0,20.2487,20.2681,20.239,20.2681,35129.0
2024-08-12 12:00:00,20.95,20.96,20.92,20.94,68543.0,20.2681,20.2777,20.239,20.2584,68543.0
2024-08-12 12:05:00,20.93,20.94,20.89,20.91,96841.0,20.2487,20.2584,20.21,20.2294,96841.0
2024-08-12 12:10:00,20.9,20.91,20.88,20.89,41915.0,20.2197,20.2294,20.2003,20.21,41915.0
2024-08-12 12:15:00,20.89,20.91,20.88,20.89,39672.0,20.21,20.2294,20.2003,20.21,39672.0
2024-08-12 12:20:00,20.89,20.89,20.86,20.88,25885.0,20.21,20.21,20.181,20.2003,25885.0
2024-08-12 12:25:00,20.88,20.88,20.86,20.87,17620.0,20.2003,20.2003,20.181,20.1907,17620.0
2024-08-12 12:30:00,20.87,20.87,20.84,20.85,60246.0,20.1907,20.1907,20.1616,20.1713,60246.0
2024-08-12 12:35:00,20.85,20.87,20.84,20.86,65022.0,20.1713,20.1907,20.1616,20.181,65022.0
2024-08-12 12:40:00,20.86,20.87,20.85,20.87,26209.0,20.181,20.1907,20.1713,20.1907,26209.0
2024-08-12 12:45:00,20.87,20.88,20.86,20.87,35145.0,20.1907,20.2003,20.181,20.1907,35145.0
2024-08-12 12:50:00,20.87,20.9,20.86,20.89,46138.0,20.1907,20.2197,20.181,20.21,46138.0
2024-08-12 12:55:00,20.9,20.9,20.86,20.87,42183.0,20.2197,20.2197,20.181,20.1907,42183.0
2024-08-12 13:00:00,20.88,20.88,20.85,20.87,62827.0,20.2003,20.2003,20.1713,20.1907,62827.0
2024-08-12 13:05:00,20.86,20.87,20.84,20.85,47790.0,20.181,20.1907,20.1616,20.1713,47790.0
2024-08-12 13:10:00,20.85,20.85,20.84,20.85,25569.0,20.1713,20.1713,20.1616,20.1713,25569.0
2024-08-12 13:15:00,20.85,20.86,20.84,20.85,55388.0,20.1713,20.181,20.1616,20.1713,55388.0
2024-08-12 13:20:00,20.84,20.88,20.83,20.84,64771.0,20.1616,20.2003,20.152,20.1616,64771.0
2024-08-12 13:25:00,20.84,20.86,20.82,20.85,51996.0,20.1616,20.181,20.1423,20.1713,51996.0
2024-08-12 13:30:00,20.85,20.86,20.84,20.85,33046.0,20.1713,20.181,20.1616,20.1713,33046.0
2024-08-12 13:35:00,20.86,20.87,20.84,20.84,20075.0,20.181,20.1907,20.1616,20.1616,20075.0
2024-08-12 13:40:00,20.85,20.86,20.83,20.84,47603.0,20.1713,20.181,20.152,20.1616,47603.0
2024-08-12 13:45:00,20.85,20.88,20.84,20.86,31762.0,20.1713,20.2003,20.1616,20.181,31762.0
2024-08-12 13:50:00,20.85,20.86,20.83,20.85,33716.0,20.1713,20.181,20.152,20.1713,33716.0
2024-08-12 13:55:00,20.84,20.85,20.82,20.85,27138.0,20.1616,20.1713,20.1423,20.1713,27138.0
2024-08-12 14:00:00,20.85,20.86,20.84,20.85,34649.0,20.1713,20.181,20.1616,20.1713,34649.0
2024-08-12 14:05:00,20.85,20.85,20.84,20.85,19759.0,20.1713,20.1713,20.1616,20.1713,19759.0
2024-08-12 14:10:00,20.85,20.88,20.84,20.87,21339.0,20.1713,20.2003,20.1616,20.1907,21339.0
2024-08-12 14:15:00,20.87,20.87,20.84,20.85,70490.0,20.1907,20.1907,20.1616,20.1713,70490.0
2024-08-12 14:20:00,20.86,20.89,20.85,20.89,75050.0,20.181,20.21,20.1713,20.21,75050.0
2024-08-12 14:25:00,20.89,20.89,20.86,20.88,93531.0,20.21,20.21,20.181,20.2003,93531.0
2024-08-12 14:30:00,20.88,20.88,20.85,20.87,75866.0,20.2003,20.2003,20.1713,20.1907,75866.0
2024-08-12 14:35:00,20.87,20.92,20.87,20.91,76978.0,20.1907,20.239,20.1907,20.2294,76978.0
2024-08-12 14:40:00,20.91,20.91,20.89,20.91,32382.0,20.2294,20.2294,20.21,20.2294,32382.0
2024-08-12 14:45:00,20.91,20.91,20.88,20.89,82203.0,20.2294,20.2294,20.2003,20.21,82203.0
2024-08-12 14:50:00,20.9,20.91,20.89,20.89,39187.0,20.2197,20.2294,20.21,20.21,39187.0
2024-08-12 14:55:00,20.89,20.91,20.87,20.89,89767.0,20.21,20.2294,20.1907,20.21,89767.0
2024-08-12 15:00:00,20.88,20.89,20.87,20.89,89064.0,20.2003,20.21,20.1907,20.21,89064.0
2024-08-12 15:05:00,20.89,20.91,20.88,20.89,72432.0,20.21,20.2294,20.2003,20.21,72432.0
2024-08-12 15:10:00,20.9,20.91,20.87,20.88,77838.0,20.2197,20.2294,20.1907,20.2003,77838.0
2024-08-12 15:15:00,20.88,20.88,20.86,20.88,56024.0,20.2003,20.2003,20.181,20.2003,56024.0
2024-08-12 15:20:00,20.88,20.9,20.87,20.89,114268.0,20.2003,20.2197,20.1907,20.21,114268.0
2024-08-12 15:25:00,20.89,20.9,20.88,20.88,41879.0,20.21,20.2197,20.2003,20.2003,41879.0
2024-08-12 15:30:00,20.88,20.9,20.88,20.89,76416.0,20.2003,20.2197,20.2003,20.21,76416.0
2024-08-12 15:35:00,20.88,20.89,20.87,20.88,127196.0,20.2003,20.21,20.1907,20.2003,127196.0
2024-08-12 15:40:00,20.88,20.88,20.85,20.87,124902.0,20.2003,20.2003,20.1713,20.1907,124902.0
2024-08-12 15:45:00,20.87,20.87,20.84,20.85,112973.0,20.1907,20.1907,20.1616,20.1713,112973.0
2024-08-12 15:50:00,20.86,20.91,20.85,20.9,211314.0,20.181,20.2294,20.1713,20.2197,211314.0
2024-08-12 15:55:00,20.91,20.94,20.9,20.93,499113.0,20.2294,20.2584,20.2197,20.2487,499113.0
2024-08-13 09:30:00,20.89,20.89,20.74,20.8,203260.0,20.21,20.21,20.0649,20.1229,203260.0
2024-08-13 09:35:00,20.8,20.84,20.79,20.82,61674.0,20.1229,20.1616,20.1133,20.1423,61674.0
2024-08-13 09:40:00,20.82,20.84,20.78,20.8,44056.0,20.1423,20.1616,20.1036,20.1229,44056.0
2024-08-13 09:45:00,20.8,20.82,20.77,20.79,77167.0,20.1229,20.1423,20.0939,20.1133,77167.0
2024-08-13 09:50:00,20.79,20.82,20.73,20.73,67582.0,20.1133,20.1423,20.0552,20.0552,67582.0
2024-08-13 09:55:00,20.73,20.74,20.7,20.71,95014.0,20.0552,20.0649,20.0262,20.0359,95014.0
2024-08-13 10:00:00,20.71,20.72,20.66,20.68,83309.0,20.0359,20.0456,19.9875,20.0069,83309.0
2024-08-13 10:05:00,20.68,20.73,20.67,20.72,69185.0,20.0069,20.0552,19.9972,20.0456,69185.0
2024-08-13 10:10:00,20.72,20.74,20.7,20.71,76431.0,20.0456,20.0649,20.0262,20.0359,76431.0
2024-08-13 10:15:00,20.71,20.74,20.68,20.71,55834.0,20.0359,20.0649,20.0069,20.0359,55834.0
2024-08-13 10:20:00,20.71,20.72,20.65,20.66,163663.0,20.0359,20.0456,19.9778,19.9875,163663.0
2024-08-13 10:25:00,20.66,20.7,20.66,20.69,135951.0,19.9875,20.0262,19.9875,20.0165,135951.0
2024-08-13 10:30:00,20.69,20.7,20.66,20.7,277196.0,20.0165,20.0262,19.9875,20.0262,277196.0
2024-08-13 10:35:00,20.69,20.72,20.68,20.69,52465.0,20.0165,20.0456,20.0069,20.0165,52465.0
2024-08-13 10:40:00,20.7,20.75,20.69,20.74,47926.0,20.0262,20.0746,20.0165,20.0649,47926.0
2024-08-13 10:45:00,20.75,20.75,20.71,20.73,30596.0,20.0746,20.0746,20.0359,20.0552,30596.0
2024-08-13 10:50:00,20.73,20.74,20.71,20.72,289798.0,20.0552,20.0649,20.0359,20.0456,289798.0
2024-08-13 10:55:00,20.72,20.78,20.72,20.77,45228.0,20.0456,20.1036,20.0456,20.0939,45228.0
2024-08-13 11:00:00,20.78,20.81,20.76,20.81,63494.0,20.1036,20.1326,20.0842,20.1326,63494.0
2024-08-13 11:05:00,20.8,20.86,20.78,20.85,379484.0,20.1229,20.181,20.1036,20.1713,379484.0
2024-08-13 11:10:00,20.85,20.86,20.8,20.85,286614.0,20.1713,20.181,20.1229,20.1713,286614.0
2024-08-13 11:15:00,20.85,20.86,20.82,20.85,67877.0,20.1713,20.181,20.1423,20.1713,67877.0
2024-08-13 11:20:00,20.85,20.87,20.83,20.85,43154.0,20.1713,20.1907,20.152,20.1713,43154.0
2024-08-13 11:25:00,20.85,20.86,20.82,20.82,30431.0,20.1713,20.181,20.1423,20.1423,30431.0
2024-08-13 11:30:00,20.82,20.89,20.82,20.89,46773.0,20.1423,20.21,20.1423,20.21,46773.0
2024-08-13 11:35:00,20.88,20.88,20.85,20.88,30587.0,20.2003,20.2003,20.1713,20.2003,30587.0
2024-08-13 11:40:00,20.88,20.93,20.87,20.92,240225.0,20.2003,20.2487,20.1907,20.239,240225.0
2024-08-13 11:45:00,20.91,20.98,20.91,20.93,251399.0,20.2294,20.2971,20.2294,20.2487,251399.0
2024-08-13 11:50:00,20.92,20.95,20.92,20.94,24440.0,20.239,20.2681,20.239,20.2584,24440.0
2024-08-13 11:55:00,20.94,20.94,20.9,20.9,55492.0,20.2584,20.2584,20.2197,20.2197,55492.0
2024-08-13 12:00:00,20.91,20.94,20.91,20.93,44249.0,20.2294,20.2584,20.2294,20.2487,44249.0
2024-08-13 12:05:00,20.92,20.94,20.92,20.93,21496.0,20.239,20.2584,20.239,20.2487,21496.0
2024-08-13 12:10:00,20.93,20.94,20.92,20.93,147857.0,20.2487,20.2584,20.239,20.2487,147857.0
2024-08-13 12:15:00,20.93,20.95,20.92,20.95,32745.0,20.2487,20.2681,20.239,20.2681,32745.0
2024-08-13 12:20:00,20.95,20.96,20.93,20.94,120049.0,20.2681,20.2777,20.2487,20.2584,120049.0
2024-08-13 12:25:00,20.94,20.94,20.91,20.92,150055.0,20.2584,20.2584,20.2294,20.239,150055.0
2024-08-13 12:30:00,20.92,20.93,20.91,20.93,52352.0,20.239,20.2487,20.2294,20.2487,52352.0
2024-08-13 12:35:00,20.93,20.96,20.93,20.96,61977.0,20.2487,20.2777,20.2487,20.2777,61977.0
2024-08-13 12:40:00,20.96,20.98,20.95,20.96,83912.0,20.2777,20.2971,20.2681,20.2777,83912.0
2024-08-13 12:45:00,20.96,20.97,20.93,20.95,108100.0,20.2777,20.2874,20.2487,20.2681,108100.0
2024-08-13 12:50:00,20.96,20.97,20.95,20.96,24178.0,20.2777,20.2874,20.2681,20.2777,24178.0
2024-08-13 12:55:00,20.96,21.0,20.94,20.97,225436.0,20.2777,20.3164,20.2584,20.2874,225436.0
2024-08-13 13:00:00,20.97,20.97,20.93,20.94,63609.0,20.2874,20.2874,20.2487,20.2584,63609.0
2024-08-13 13:05:00,20.94,20.95,20.91,20.91,61313.0,20.2584,20.2681,20.2294,20.2294,61313.0
2024-08-13 13:10:00,20.92,20.92,20.88,20.89,49920.0,20.239,20.239,20.2003,20.21,49920.0
2024-08-13 13:15:00,20.89,20.91,20.88,20.89,48723.0,20.21,20.2294,20.2003,20.21,48723.0
2024-08-13 13:20:00,20.89,20.91,20.87,20.91,55222.0,20.21,20.2294,20.1907,20.2294,55222.0
2024-08-13 13:25:00,20.91,20.93,20.89,20.91,33136.0,20.2294,20.2487,20.21,20.2294,33136.0
2024-08-13 13:30:00,20.91,20.91,20.89,20.89,31561.0,20.2294,20.2294,20.21,20.21,31561.0
2024-08-13 13:35:00,20.9,20.91,20.89,20.9,35204.0,20.2197,20.2294,20.21,20.2197,35204.0
2024-08-13 13:40:00,20.91,20.91,20.89,20.9,17721.0,20.2294,20.2294,20.21,20.2197,17721.0
2024-08-13 13:45:00,20.89,20.91,20.87,20.9,89096.0,20.21,20.2294,20.1907,20.2197,89096.0
2024-08-13 13:50:00,20.89,20.92,20.89,20.92,29304.0,20.21,20.239,20.21,20.239,29304.0
2024-08-13 13:55:00,20.91,20.92,20.9,20.91,21764.0,20.2294,20.239,20.2197,20.2294,21764.0
2024-08-13 14:00:00,20.91,20.92,20.9,20.91,30330.0,20.2294,20.239,20.2197,20.2294,30330.0
2024-08-13 14:05:00,20.91,20.91,20.9,20.9,27051.0,20.2294,20.2294,20.2197,20.2197,27051.0
2024-08-13 14:10:00,20.9,20.91,20.89,20.89,28373.0,20.2197,20.2294,20.21,20.21,28373.0
2024-08-13 14:15:00,20.89,20.91,20.88,20.89,43797.0,20.21,20.2294,20.2003,20.21,43797.0
2024-08-13 14:20:00,20.89,20.92,20.89,20.91,48485.0,20.21,20.239,20.21,20.2294,48485.0
2024-08-13 14:25:00,20.91,20.91,20.89,20.89,27371.0,20.2294,20.2294,20.21,20.21,27371.0
2024-08-13 14:30:00,20.89,20.91,20.88,20.91,23574.0,20.21,20.2294,20.2003,20.2294,23574.0
2024-08-13 14:35:00,20.91,20.92,20.9,20.92,30081.0,20.2294,20.239,20.2197,20.239,30081.0
2024-08-13 14:40:00,20.92,20.92,20.89,20.89,48114.0,20.239,20.239,20.21,20.21,48114.0
2024-08-13 14:45:00,20.89,20.91,20.89,20.9,20892.0,20.21,20.2294,20.21,20.2197,20892.0
2024-08-13 14:50:00,20.89,20.9,20.87,20.87,37490.0,20.21,20.2197,20.1907,20.1907,37490.0
2024-08-13 14:55:00,20.87,20.89,20.86,20.89,31192.0,20.1907,20.21,20.181,20.21,31192.0
2024-08-13 15:00:00,20.89,20.91,20.88,20.91,35538.0,20.21,20.2294,20.2003,20.2294,35538.0
2024-08-13 15:05:00,20.91,20.91,20.89,20.9,23912.0,20.2294,20.2294,20.21,20.2197,23912.0
2024-08-13 15:10:00,20.89,20.9,20.86,20.88,62513.0,20.21,20.2197,20.181,20.2003,62513.0
2024-08-13 15:15:00,20.88,20.88,20.85,20.87,43553.0,20.2003,20.2003,20.1713,20.1907,43553.0
2024-08-13 15:20:00,20.87,20.88,20.85,20.88,67042.0,20.1907,20.2003,20.1713,20.2003,67042.0
2024-08-13 15:25:00,20.88,20.88,20.86,20.88,69721.0,20.2003,20.2003,20.181,20.2003,69721.0
2024-08-13 15:30:00,20.88,20.88,20.85,20.86,51018.0,20.2003,20.2003,20.1713,20.181,51018.0
2024-08-13 15:35:00,20.86,20.88,20.85,20.88,62743.0,20.181,20.2003,20.1713,20.2003,62743.0
2024-08-13 15:40:00,20.88,20.91,20.87,20.91,81463.0,20.2003,20.2294,20.1907,20.2294,81463.0
2024-08-13 15:45:00,20.91,20.92,20.9,20.9,168312.0,20.2294,20.239,20.2197,20.2197,168312.0
2024-08-13 15:50:00,20.9,20.92,20.89,20.89,366162.0,20.2197,20.239,20.21,20.21,366162.0
2024-08-13 15:55:00,20.89,20.93,20.88,20.93,727930.0,20.21,20.2487,20.2003,20.2487,727930.0
2024-08-14 09:30:00,20.92,20.93,20.86,20.91,179758.0,20.239,20.2487,20.181,20.2294,179758.0
2024-08-14 09:35:00,20.91,20.91,20.84,20.87,107413.0,20.2294,20.2294,20.1616,20.1907,107413.0
2024-08-14 09:40:00,20.88,20.91,20.85,20.89,63714.0,20.2003,20.2294,20.1713,20.21,63714.0
2024-08-14 09:45:00,20.89,20.93,20.86,20.89,93074.0,20.21,20.2487,20.181,20.21,93074.0
2024-08-14 09:50:00,20.89,20.92,20.86,20.92,76981.0,20.21,20.239,20.181,20.239,76981.0
2024-08-14 09:55:00,20.92,20.95,20.91,20.92,125426.0,20.239,20.2681,20.2294,20.239,125426.0
2024-08-14 10:00:00,20.93,20.93,20.89,20.89,73095.0,20.2487,20.2487,20.21,20.21,73095.0
2024-08-14 10:05:00,20.89,20.93,20.89,20.93,37784.0,20.21,20.2487,20.21,20.2487,37784.0
2024-08-14 10:10:00,20.93,20.96,20.91,20.96,67773.0,20.2487,20.2777,20.2294,20.2777,67773.0
2024-08-14 10:15:00,20.96,20.98,20.95,20.98,82187.0,20.2777,20.2971,20.2681,20.2971,82187.0
2024-08-14 10:20:00,20.98,21.01,20.97,21.01,124863.0,20.2971,20.3261,20.2874,20.3261,124863.0
2024-08-14 10:25:00,21.01,21.03,21.0,21.0,80649.0,20.3261,20.3455,20.3164,20.3164,80649.0
2024-08-14 10:30:00,21.0,21.0,20.96,20.96,89557.0,20.3164,20.3164,20.2777,20.2777,89557.0
2024-08-14 10:35:00,20.96,21.0,20.95,20.98,101088.0,20.2777,20.3164,20.2681,20.2971,101088.0
2024-08-14 10:40:00,20.98,20.99,20.96,20.96,51828.0,20.2971,20.3068,20.2777,20.2777,51828.0
2024-08-14 10:45:00,20.96,20.97,20.95,20.96,54642.0,20.2777,20.2874,20.2681,20.2777,54642.0
2024-08-14 10:50:00,20.96,20.97,20.94,20.96,60169.0,20.2777,20.2874,20.2584,20.2777,60169.0
2024-08-14 10:55:00,20.96,20.98,20.95,20.96,51487.0,20.2777,20.2971,20.2681,20.2777,51487.0
2024-08-14 11:00:00,20.96,20.98,20.95,20.98,76895.0,20.2777,20.2971,20.2681,20.2971,76895.0
2024-08-14 11:05:00,20.98,20.99,20.95,20.96,56501.0,20.2971,20.3068,20.2681,20.2777,56501.0
2024-08-14 11:10:00,20.96,20.97,20.93,20.93,64234.0,20.2777,20.2874,20.2487,20.2487,64234.0
2024-08-14 11:15:00,20.94,20.95,20.93,20.95,48185.0,20.2584,20.2681,20.2487,20.2681,48185.0
2024-08-14 11:20:00,20.95,20.96,20.94,20.95,105819.0,20.2681,20.2777,20.2584,20.2681,105819.0
2024-08-14 11:25:00,20.95,20.96,20.94,20.95,39861.0,20.2681,20.2777,20.2584,20.2681,39861.0
2024-08-14 11:30:00,20.96,20.99,20.95,20.98,58406.0,20.2777,20.3068,20.2681,20.2971,58406.0
2024-08-14 11:35:00,20.98,20.99,20.97,20.98,46901.0,20.2971,20.3068,20.2874,20.2971,46901.0
2024-08-14 11:40:00,20.98,20.98,20.94,20.95,48230.0,20.2971,20.2971,20.2584,20.2681,48230.0
2024-08-14 11:45:00,20.95,20.96,20.93,20.93,56193.0,20.2681,20.2777,20.2487,20.2487,56193.0
2024-08-14 11:50:00,20.94,20.94,20.92,20.93,52657.0,20.2584,20.2584,20.239,20.2487,52657.0
2024-08-14 11:55:00,20.92,20.93,20.92,20.92,27208.0,20.239,20.2487,20.239,20.239,27208.0
2024-08-14 12:00:00,20.92,20.93,20.9,20.91,83347.0,20.239,20.2487,20.2197,20.2294,83347.0
2024-08-14 12:05:00,20.92,20.93,20.9,20.93,38429.0,20.239,20.2487,20.2197,20.2487,38429.0
2024-08-14 12:10:00,20.93,20.95,20.92,20.92,59558.0,20.2487,20.2681,20.239,20.239,59558.0
2024-08-14 12:15:00,20.92,20.93,20.9,20.91,54560.0,20.239,20.2487,20.2197,20.2294,54560.0
2024-08-14 12:20:00,20.91,20.91,20.87,20.89,102774.0,20.2294,20.2294,20.1907,20.21,102774.0
2024-08-14 12:25:00,20.89,20.89,20.87,20.89,41917.0,20.21,20.21,20.1907,20.21,41917.0
2024-08-14 12:30:00,20.89,20.9,20.88,20.9,35713.0,20.21,20.2197,20.2003,20.2197,35713.0
2024-08-14 12:35:00,20.9,20.93,20.89,20.93,72004.0,20.2197,20.2487,20.21,20.2487,72004.0
2024-08-14 12:40:00,20.93,20.94,20.91,20.91,38452.0,20.2487,20.2584,20.2294,20.2294,38452.0
2024-08-14 12:45:00,20.91,20.93,20.9,20.92,47494.0,20.2294,20.2487,20.2197,20.239,47494.0
2024-08-14 12:50:00,20.92,20.95,20.91,20.94,39378.0,20.239,20.2681,20.2294,20.2584,39378.0
2024-08-14 12:55:00,20.95,20.96,20.94,20.96,27592.0,20.2681,20.2777,20.2584,20.2777,27592.0
2024-08-14 13:00:00,20.95,20.95,20.92,20.93,39720.0,20.2681,20.2681,20.239,20.2487,39720.0
2024-08-14 13:05:00,20.93,20.94,20.92,20.93,45204.0,20.2487,20.2584,20.239,20.2487,45204.0
2024-08-14 13:10:00,20.93,20.94,20.91,20.91,35106.0,20.2487,20.2584,20.2294,20.2294,35106.0
2024-08-14 13:15:00,20.92,20.93,20.91,20.93,24031.0,20.239,20.2487,20.2294,20.2487,24031.0
2024-08-14 13:20:00,20.93,20.93,20.9,20.91,98342.0,20.2487,20.2487,20.2197,20.2294,98342.0
2024-08-14 13:25:00,20.91,20.92,20.89,20.92,63266.0,20.2294,20.239,20.21,20.239,63266.0
2024-08-14 13:30:00,20.91,20.94,20.91,20.94,40623.0,20.2294,20.2584,20.2294,20.2584,40623.0
2024-08-14 13:35:00,20.94,20.96,20.93,20.95,81769.0,20.2584,20.2777,20.2487,20.2681,81769.0
2024-08-14 13:40:00,20.95,20.97,20.94,20.96,57007.0,20.2681,20.2874,20.2584,20.2777,57007.0
2024-08-14 13:45:00,20.96,20.97,20.96,20.96,17882.0,20.2777,20.2874,20.2777,20.2777,17882.0
2024-08-14 13:50:00,20.96,20.99,20.96,20.98,39052.0,20.2777,20.3068,20.2777,20.2971,39052.0
2024-08-14 13:55:00,20.98,20.99,20.98,20.98,35536.0,20.2971,20.3068,20.2971,20.2971,35536.0
2024-08-14 14:00:00,20.98,20.99,20.94,20.95,74242.0,20.2971,20.3068,20.2584,20.2681,74242.0
2024-08-14 14:05:00,20.95,20.96,20.94,20.96,21632.0,20.2681,20.2777,20.2584,20.2777,21632.0
2024-08-14 14:10:00,20.96,20.96,20.95,20.96,33182.0,20.2777,20.2777,20.2681,20.2777,33182.0
2024-08-14 14:15:00,20.96,20.98,20.95,20.96,50800.0,20.2777,20.2971,20.2681,20.2777,50800.0
2024-08-14 14:20:00,20.96,20.97,20.95,20.96,43687.0,20.2777,20.2874,20.2681,20.2777,43687.0
2024-08-14 14:25:00,20.96,21.0,20.95,21.0,100279.0,20.2777,20.3164,20.2681,20.3164,100279.0
2024-08-14 14:30:00,20.99,21.0,20.98,20.99,77223.0,20.3068,20.3164,20.2971,20.3068,77223.0
2024-08-14 14:35:00,20.99,21.0,20.98,20.99,39008.0,20.3068,20.3164,20.2971,20.3068,39008.0
2024-08-14 14:40:00,20.99,21.0,20.98,21.0,35983.0,20.3068,20.3164,20.2971,20.3164,35983.0
2024-08-14 14:45:00,21.0,21.02,20.99,21.02,57040.0,20.3164,20.3358,20.3068,20.3358,57040.0
2024-08-14 14:50:00,21.02,21.03,21.01,21.03,37898.0,20.3358,20.3455,20.3261,20.3455,37898.0
2024-08-14 14:55:00,21.03,21.04,21.02,21.04,48255.0,20.3455,20.3551,20.3358,20.3551,48255.0
2024-08-14 15:00:00,21.03,21.04,21.02,21.03,74381.0,20.3455,20.3551,20.3358,20.3455,74381.0
2024-08-14 15:05:00,21.03,21.04,21.02,21.04,40795.0,20.3455,20.3551,20.3358,20.3551,40795.0
2024-08-14 15:10:00,21.04,21.04,21.02,21.03,40340.0,20.3551,20.3551,20.3358,20.3455,40340.0
2024-08-14 15:15:00,21.02,21.03,21.01,21.02,83151.0,20.3358,20.3455,20.3261,20.3358,83151.0
2024-08-14 15:20:00,21.02,21.03,21.01,21.01,42656.0,20.3358,20.3455,20.3261,20.3261,42656.0
2024-08-14 15:25:00,21.02,21.03,21.01,21.01,50073.0,20.3358,20.3455,20.3261,20.3261,50073.0
2024-08-14 15:30:00,21.01,21.02,21.0,21.01,67075.0,20.3261,20.3358,20.3164,20.3261,67075.0
2024-08-14 15:35:00,21.01,21.01,20.96,20.98,97507.0,20.3261,20.3261,20.2777,20.2971,97507.0
2024-08-14 15:40:00,20.98,21.0,20.98,21.0,67218.0,20.2971,20.3164,20.2971,20.3164,67218.0
2024-08-14 15:45:00,21.0,21.0,20.97,20.98,198179.0,20.3164,20.3164,20.2874,20.2971,198179.0
2024-08-14 15:50:00,20.98,21.0,20.94,20.96,313444.0,20.2971,20.3164,20.2584,20.2777,313444.0
2024-08-14 15:55:00,20.96,20.99,20.95,20.95,803130.0,20.2777,20.3068,20.2681,20.2681,803130.0
2024-08-15 09:30:00,21.12,21.16,21.01,21.04,504809.0,20.4325,20.4712,20.3261,20.3551,504809.0
2024-08-15 09:35:00,21.03,21.04,21.0,21.03,69622.0,20.3455,20.3551,20.3164,20.3455,69622.0
2024-08-15 09:40:00,21.04,21.04,20.98,20.99,90574.0,20.3551,20.3551,20.2971,20.3068,90574.0
2024-08-15 09:45:00,20.99,21.0,20.93,20.95,77322.0,20.3068,20.3164,20.2487,20.2681,77322.0
2024-08-15 09:50:00,20.95,20.95,20.91,20.92,77461.0,20.2681,20.2681,20.2294,20.239,77461.0
2024-08-15 09:55:00,20.91,20.96,20.91,20.94,175448.0,20.2294,20.2777,20.2294,20.2584,175448.0
2024-08-15 10:00:00,20.94,20.95,20.92,20.93,132271.0,20.2584,20.2681,20.239,20.2487,132271.0
2024-08-15 10:05:00,20.93,20.95,20.91,20.92,94891.0,20.2487,20.2681,20.2294,20.239,94891.0
2024-08-15 10:10:00,20.92,20.96,20.92,20.96,203610.0,20.239,20.2777,20.239,20.2777,203610.0
2024-08-15 10:15:00,20.95,20.99,20.95,20.98,54391.0,20.2681,20.3068,20.2681,20.2971,54391.0
2024-08-15 10:20:00,20.98,21.01,20.97,21.0,56911.0,20.2971,20.3261,20.2874,20.3164,56911.0
2024-08-15 10:25:00,21.0,21.01,20.98,20.98,108599.0,20.3164,20.3261,20.2971,20.2971,108599.0
2024-08-15 10:30:00,20.99,21.03,20.98,21.03,40801.0,20.3068,20.3455,20.2971,20.3455,40801.0
2024-08-15 10:35:00,21.03,21.05,21.02,21.04,57754.0,20.3455,20.3648,20.3358,20.3551,57754.0
2024-08-15 10:40:00,21.04,21.06,21.03,21.05,56541.0,20.3551,20.3745,20.3455,20.3648,56541.0
2024-08-15 10:45:00,21.05,21.07,21.04,21.06,88055.0,20.3648,20.3842,20.3551,20.3745,88055.0
2024-08-15 10:50:00,21.06,21.09,21.05,21.09,121686.0,20.3745,20.4035,20.3648,20.4035,121686.0
2024-08-15 10:55:00,21.09,21.1,21.07,21.1,57433.0,20.4035,20.4132,20.3842,20.4132,57433.0
2024-08-15 11:00:00,21.1,21.1,21.08,21.09,74086.0,20.4132,20.4132,20.3938,20.4035,74086.0
2024-08-15 11:05:00,21.1,21.11,21.08,21.11,151354.0,20.4132,20.4229,20.3938,20.4229,151354.0
2024-08-15 11:10:00,21.11,21.11,21.09,21.11,63786.0,20.4229,20.4229,20.4035,20.4229,63786.0
2024-08-15 11:15:00,21.1,21.1,21.06,21.1,101239.0,20.4132,20.4132,20.3745,20.4132,101239.0
2024-08-15 11:20:00,21.09,21.11,21.08,21.11,59486.0,20.4035,20.4229,20.3938,20.4229,59486.0
2024-08-15 11:25:00,21.11,21.11,21.09,21.11,65693.0,20.4229,20.4229,20.4035,20.4229,65693.0
2024-08-15 11:30:00,21.1,21.11,21.06,21.11,129435.0,20.4132,20.4229,20.3745,20.4229,129435.0
2024-08-15 11:35:00,21.1,21.11,21.09,21.1,191694.0,20.4132,20.4229,20.4035,20.4132,191694.0
2024-08-15 11:40:00,21.1,21.11,21.08,21.09,194260.0,20.4132,20.4229,20.3938,20.4035,194260.0
2024-08-15 11:45:00,21.09,21.13,21.08,21.11,184131.0,20.4035,20.4422,20.3938,20.4229,184131.0
2024-08-15 11:50:00,21.11,21.11,21.07,21.07,111735.0,20.4229,20.4229,20.3842,20.3842,111735.0
2024-08-15 11:55:00,21.07,21.09,21.07,21.08,105549.0,20.3842,20.4035,20.3842,20.3938,105549.0
2024-08-15 12:00:00,21.08,21.1,21.08,21.1,109282.0,20.3938,20.4132,20.3938,20.4132,109282.0
2024-08-15 12:05:00,21.1,21.12,21.06,21.07,206114.0,20.4132,20.4325,20.3745,20.3842,206114.0
2024-08-15 12:10:00,21.07,21.07,21.05,21.07,75809.0,20.3842,20.3842,20.3648,20.3842,75809.0
2024-08-15 12:15:00,21.07,21.12,21.07,21.12,146878.0,20.3842,20.4325,20.3842,20.4325,146878.0
2024-08-15 12:20:00,21.12,21.14,21.09,21.1,170677.0,20.4325,20.4519,20.4035,20.4132,170677.0
2024-08-15 12:25:00,21.09,21.11,21.09,21.09,91495.0,20.4035,20.4229,20.4035,20.4035,91495.0
2024-08-15 12:30:00,21.09,21.11,21.09,21.11,75891.0,20.4035,20.4229,20.4035,20.4229,75891.0
2024-08-15 12:35:00,21.11,21.12,21.1,21.1,133659.0,20.4229,20.4325,20.4132,20.4132,133659.0
2024-08-15 12:40:00,21.1,21.11,21.08,21.08,91834.0,20.4132,20.4229,20.3938,20.3938,91834.0
2024-08-15 12:45:00,21.08,21.09,21.05,21.07,125038.0,20.3938,20.4035,20.3648,20.3842,125038.0
2024-08-15 12:50:00,21.06,21.07,21.06,21.07,86527.0,20.3745,20.3842,20.3745,20.3842,86527.0
2024-08-15 12:55:00,21.06,21.12,21.06,21.11,149426.0,20.3745,20.4325,20.3745,20.4229,149426.0
2024-08-15 13:00:00,21.12,21.12,21.06,21.06,121932.0,20.4325,20.4325,20.3745,20.3745,121932.0
2024-08-15 13:05:00,21.06,21.08,21.06,21.07,88494.0,20.3745,20.3938,20.3745,20.3842,88494.0
2024-08-15 13:10:00,21.07,21.1,21.07,21.09,105494.0,20.3842,20.4132,20.3842,20.4035,105494.0
2024-08-15 13:15:00,21.09,21.09,21.07,21.09,106769.0,20.4035,20.4035,20.3842,20.4035,106769.0
2024-08-15 13:20:00,21.09,21.1,21.08,21.1,102889.0,20.4035,20.4132,20.3938,20.4132,102889.0
2024-08-15 13:25:00,21.1,21.12,21.09,21.12,118273.0,20.4132,20.4325,20.4035,20.4325,118273.0
2024-08-15 13:30:00,21.11,21.12,21.11,21.12,56932.0,20.4229,20.4325,20.4229,20.4325,56932.0
2024-08-15 13:35:00,21.11,21.13,21.11,21.12,176996.0,20.4229,20.4422,20.4229,20.4325,176996.0
2024-08-15 13:40:00,21.12,21.13,21.1,21.1,103361.0,20.4325,20.4422,20.4132,20.4132,103361.0
2024-08-15 13:45:00,21.1,21.13,21.1,21.13,108144.0,20.4132,20.4422,20.4132,20.4422,108144.0
2024-08-15 13:50:00,21.13,21.13,21.11,21.13,104073.0,20.4422,20.4422,20.4229,20.4422,104073.0
2024-08-15 13:55:00,21.13,21.14,21.12,21.14,112085.0,20.4422,20.4519,20.4325,20.4519,112085.0
2024-08-15 14:00:00,21.14,21.16,21.13,21.14,119074.0,20.4519,20.4712,20.4422,20.4519,119074.0
2024-08-15 14:05:00,21.14,21.15,21.13,21.14,127095.0,20.4519,20.4616,20.4422,20.4519,127095.0
2024-08-15 14:10:00,21.14,21.15,21.13,21.14,110612.0,20.4519,20.4616,20.4422,20.4519,110612.0
2024-08-15 14:15:00,21.14,21.16,21.13,21.16,112073.0,20.4519,20.4712,20.4422,20.4712,112073.0
2024-08-15 14:20:00,21.16,21.18,21.15,21.18,202922.0,20.4712,20.4906,20.4616,20.4906,202922.0
2024-08-15 14:25:00,21.17,21.18,21.15,21.18,134930.0,20.4809,20.4906,20.4616,20.4906,134930.0
2024-08-15 14:30:00,21.18,21.19,21.15,21.16,229183.0,20.4906,20.5003,20.4616,20.4712,229183.0
2024-08-15 14:35:00,21.16,21.19,21.15,21.19,160932.0,20.4712,20.5003,20.4616,20.5003,160932.0
2024-08-15 14:40:00,21.19,21.19,21.17,21.18,109312.0,20.5003,20.5003,20.4809,20.4906,109312.0
2024-08-15 14:45:00,21.18,21.2,21.17,21.2,139696.0,20.4906,20.5099,20.4809,20.5099,139696.0
2024-08-15 14:50:00,21.2,21.2,21.17,21.19,144566.0,20.5099,20.5099,20.4809,20.5003,144566.0
2024-08-15 14:55:00,21.19,21.19,21.14,21.14,357404.0,20.5003,20.5003,20.4519,20.4519,357404.0
2024-08-15 15:00:00,21.14,21.15,21.1,21.1,49040.0,20.4519,20.4616,20.4132,20.4132,49040.0
2024-08-15 15:05:00,21.11,21.14,21.1,21.14,93043.0,20.4229,20.4519,20.4132,20.4519,93043.0
2024-08-15 15:10:00,21.14,21.14,21.12,21.13,45816.0,20.4519,20.4519,20.4325,20.4422,45816.0
2024-08-15 15:15:00,21.12,21.14,21.11,21.12,136041.0,20.4325,20.4519,20.4229,20.4325,136041.0
2024-08-15 15:20:00,21.12,21.12,21.11,21.12,24338.0,20.4325,20.4325,20.4229,20.4325,24338.0
2024-08-15 15:25:00,21.12,21.15,21.11,21.13,78691.0,20.4325,20.4616,20.4229,20.4422,78691.0
2024-08-15 15:30:00,21.14,21.14,21.12,21.12,41284.0,20.4519,20.4519,20.4325,20.4325,41284.0
2024-08-15 15:35:00,21.12,21.15,21.12,21.13,104709.0,20.4325,20.4616,20.4325,20.4422,104709.0
2024-08-15 15:40:00,21.12,21.13,21.11,21.12,72068.0,20.4325,20.4422,20.4229,20.4325,72068.0
2024-08-15 15:45:00,21.11,21.12,21.1,21.12,133166.0,20.4229,20.4325,20.4132,20.4325,133166.0
2024-08-15 15:50:00,21.11,21.12,21.07,21.1,364272.0,20.4229,20.4325,20.3842,20.4132,364272.0
2024-08-15 15:55:00,21.1,21.12,21.09,21.12,457510.0,20.4132,20.4325,20.4035,20.4325,457510.0
2024-08-16 09:30:00,21.11,21.14,21.1,21.12,368858.0,20.4229,20.4519,20.4132,20.4325,368858.0
2024-08-16 09:35:00,21.11,21.13,21.1,21.1,184780.0,20.4229,20.4422,20.4132,20.4132,184780.0
2024-08-16 09:40:00,21.1,21.14,21.09,21.11,107368.0,20.4132,20.4519,20.4035,20.4229,107368.0
2024-08-16 09:45:00,21.11,21.12,21.08,21.09,80978.0,20.4229,20.4325,20.3938,20.4035,80978.0
2024-08-16 09:50:00,21.09,21.1,21.08,21.1,57112.0,20.4035,20.4132,20.3938,20.4132,57112.0
2024-08-16 09:55:00,21.1,21.14,21.09,21.1,68396.0,20.4132,20.4519,20.4035,20.4132,68396.0
2024-08-16 10:00:00,21.11,21.12,21.08,21.08,64920.0,20.4229,20.4325,20.3938,20.3938,64920.0
2024-08-16 10:05:00,21.09,21.09,21.04,21.06,54623.0,20.4035,20.4035,20.3551,20.3745,54623.0
2024-08-16 10:10:00,21.07,21.11,21.05,21.09,62180.0,20.3842,20.4229,20.3648,20.4035,62180.0
2024-08-16 10:15:00,21.09,21.12,21.08,21.11,54524.0,20.4035,20.4325,20.3938,20.4229,54524.0
2024-08-16 10:20:00,21.1,21.11,21.05,21.05,45028.0,20.4132,20.4229,20.3648,20.3648,45028.0
2024-08-16 10:25:00,21.05,21.06,21.04,21.04,24528.0,20.3648,20.3745,20.3551,20.3551,24528.0
2024-08-16 10:30:00,21.04,21.05,21.02,21.03,91108.0,20.3551,20.3648,20.3358,20.3455,91108.0
2024-08-16 10:35:00,21.03,21.07,21.02,21.07,68082.0,20.3455,20.3842,20.3358,20.3842,68082.0
2024-08-16 10:40:00,21.07,21.08,21.05,21.05,65982.0,20.3842,20.3938,20.3648,20.3648,65982.0
2024-08-16 10:45:00,21.05,21.07,21.02,21.03,446355.0,20.3648,20.3842,20.3358,20.3455,446355.0
2024-08-16 10:50:00,21.03,21.03,20.99,21.01,135787.0,20.3455,20.3455,20.3068,20.3261,135787.0
2024-08-16 10:55:00,21.01,21.02,20.98,21.0,84952.0,20.3261,20.3358,20.2971,20.3164,84952.0
2024-08-16 11:00:00,21.0,21.03,20.99,21.02,59406.0,20.3164,20.3455,20.3068,20.3358,59406.0
2024-08-16 11:05:00,21.02,21.03,21.0,21.01,106667.0,20.3358,20.3455,20.3164,20.3261,106667.0
2024-08-16 11:10:00,21.01,21.04,21.0,21.01,300895.0,20.3261,20.3551,20.3164,20.3261,300895.0
2024-08-16 11:15:00,21.02,21.04,21.01,21.03,134327.0,20.3358,20.3551,20.3261,20.3455,134327.0
2024-08-16 11:20:00,21.03,21.03,21.01,21.02,49259.0,20.3455,20.3455,20.3261,20.3358,49259.0
2024-08-16 11:25:00,21.02,21.04,21.02,21.03,64576.0,20.3358,20.3551,20.3358,20.3455,64576.0
2024-08-16 11:30:00,21.03,21.03,21.01,21.01,60499.0,20.3455,20.3455,20.3261,20.3261,60499.0
2024-08-16 11:35:00,21.02,21.02,21.0,21.01,65413.0,20.3358,20.3358,20.3164,20.3261,65413.0
2024-08-16 11:40:00,21.01,21.01,20.99,21.01,57782.0,20.3261,20.3261,20.3068,20.3261,57782.0
2024-08-16 11:45:00,21.01,21.02,21.0,21.02,62425.0,20.3261,20.3358,20.3164,20.3358,62425.0
2024-08-16 11:50:00,21.02,21.04,21.01,21.02,106977.0,20.3358,20.3551,20.3261,20.3358,106977.0
2024-08-16 11:55:00,21.02,21.03,21.0,21.03,67913.0,20.3358,20.3455,20.3164,20.3455,67913.0
2024-08-16 12:00:00,21.03,21.04,21.01,21.03,86895.0,20.3455,20.3551,20.3261,20.3455,86895.0
2024-08-16 12:05:00,21.02,21.03,21.02,21.03,11173.0,20.3358,20.3455,20.3358,20.3455,11173.0
2024-08-16 12:10:00,21.03,21.04,21.02,21.03,41331.0,20.3455,20.3551,20.3358,20.3455,41331.0
2024-08-16 12:15:00,21.03,21.04,21.02,21.04,43906.0,20.3455,20.3551,20.3358,20.3551,43906.0
2024-08-16 12:20:00,21.04,21.04,21.02,21.03,20692.0,20.3551,20.3551,20.3358,20.3455,20692.0
2024-08-16 12:25:00,21.03,21.03,21.01,21.02,16562.0,20.3455,20.3455,20.3261,20.3358,16562.0
2024-08-16 12:30:00,21.02,21.03,21.01,21.03,12619.0,20.3358,20.3455,20.3261,20.3455,12619.0
2024-08-16 12:35:00,21.02,21.03,21.0,21.01,36990.0,20.3358,20.3455,20.3164,20.3261,36990.0
2024-08-16 12:40:00,21.01,21.02,20.99,21.02,114815.0,20.3261,20.3358,20.3068,20.3358,114815.0
2024-08-16 12:45:00,21.02,21.03,21.01,21.03,37457.0,20.3358,20.3455,20.3261,20.3455,37457.0
2024-08-16 12:50:00,21.02,21.03,21.01,21.02,42810.0,20.3358,20.3455,20.3261,20.3358,42810.0
2024-08-16 12:55:00,21.02,21.04,21.01,21.03,57602.0,20.3358,20.3551,20.3261,20.3455,57602.0
2024-08-16 13:00:00,21.04,21.04,21.01,21.02,31413.0,20.3551,20.3551,20.3261,20.3358,31413.0
2024-08-16 13:05:00,21.02,21.04,21.01,21.02,46730.0,20.3358,20.3551,20.3261,20.3358,46730.0
2024-08-16 13:10:00,21.03,21.03,21.01,21.03,21697.0,20.3455,20.3455,20.3261,20.3455,21697.0
2024-08-16 13:15:00,21.03,21.05,21.02,21.05,49742.0,20.3455,20.3648,20.3358,20.3648,49742.0
2024-08-16 13:20:00,21.04,21.05,21.04,21.05,20548.0,20.3551,20.3648,20.3551,20.3648,20548.0
2024-08-16 13:25:00,21.04,21.05,21.03,21.05,33834.0,20.3551,20.3648,20.3455,20.3648,33834.0
2024-08-16 13:30:00,21.05,21.05,21.03,21.04,36764.0,20.3648,20.3648,20.3455,20.3551,36764.0
2024-08-16 13:35:00,21.04,21.06,21.03,21.04,39015.0,20.3551,20.3745,20.3455,20.3551,39015.0
2024-08-16 13:40:00,21.05,21.05,21.03,21.04,37926.0,20.3648,20.3648,20.3455,20.3551,37926.0
2024-08-16 13:45:00,21.03,21.04,21.03,21.04,29496.0,20.3455,20.3551,20.3455,20.3551,29496.0
2024-08-16 13:50:00,21.04,21.05,21.03,21.05,26835.0,20.3551,20.3648,20.3455,20.3648,26835.0
2024-08-16 13:55:00,21.05,21.07,21.05,21.07,26027.0,20.3648,20.3842,20.3648,20.3842,26027.0
2024-08-16 14:00:00,21.07,21.08,21.06,21.08,13532.0,20.3842,20.3938,20.3745,20.3938,13532.0
2024-08-16 14:05:00,21.08,21.08,21.07,21.07,30797.0,20.3938,20.3938,20.3842,20.3842,30797.0
2024-08-16 14:10:00,21.08,21.08,21.07,21.07,15007.0,20.3938,20.3938,20.3842,20.3842,15007.0
2024-08-16 14:15:00,21.08,21.1,21.07,21.1,34210.0,20.3938,20.4132,20.3842,20.4132,34210.0
2024-08-16 14:20:00,21.1,21.1,21.06,21.07,57960.0,20.4132,20.4132,20.3745,20.3842,57960.0
2024-08-16 14:25:00,21.07,21.08,21.05,21.05,34056.0,20.3842,20.3938,20.3648,20.3648,34056.0
2024-08-16 14:30:00,21.06,21.07,21.04,21.07,51493.0,20.3745,20.3842,20.3551,20.3842,51493.0
2024-08-16 14:35:00,21.07,21.08,21.06,21.08,35484.0,20.3842,20.3938,20.3745,20.3938,35484.0
2024-08-16 14:40:00,21.08,21.09,21.07,21.07,39428.0,20.3938,20.4035,20.3842,20.3842,39428.0
2024-08-16 14:45:00,21.08,21.1,21.07,21.08,63689.0,20.3938,20.4132,20.3842,20.3938,63689.0
2024-08-16 14:50:00,21.09,21.1,21.08,21.1,26910.0,20.4035,20.4132,20.3938,20.4132,26910.0
2024-08-16 14:55:00,21.1,21.1,21.09,21.09,44626.0,20.4132,20.4132,20.4035,20.4035,44626.0
2024-08-16 15:00:00,21.1,21.11,21.09,21.11,32715.0,20.4132,20.4229,20.4035,20.4229,32715.0
2024-08-16 15:05:00,21.1,21.12,21.1,21.11,41393.0,20.4132,20.4325,20.4132,20.4229,41393.0
2024-08-16 15:10:00,21.11,21.11,21.1,21.11,19154.0,20.4229,20.4229,20.4132,20.4229,19154.0
2024-08-16 15:15:00,21.11,21.11,21.09,21.1,31701.0,20.4229,20.4229,20.4035,20.4132,31701.0
2024-08-16 15:20:00,21.1,21.1,21.09,21.1,22163.0,20.4132,20.4132,20.4035,20.4132,22163.0
2024-08-16 15:25:00,21.09,21.1,21.07,21.07,118508.0,20.4035,20.4132,20.3842,20.3842,118508.0
2024-08-16 15:30:00,21.08,21.09,21.06,21.09,97665.0,20.3938,20.4035,20.3745,20.4035,97665.0
2024-08-16 15:35:00,21.09,21.1,21.08,21.09,45926.0,20.4035,20.4132,20.3938,20.4035,45926.0
2024-08-16 15:40:00,21.09,21.1,21.08,21.08,84047.0,20.4035,20.4132,20.3938,20.3938,84047.0
2024-08-16 15:45:00,21.09,21.09,21.06,21.09,106219.0,20.4035,20.4035,20.3745,20.4035,106219.0
2024-08-16 15:50:00,21.09,21.09,21.06,21.07,211726.0,20.4035,20.4035,20.3745,20.3842,211726.0
2024-08-16 15:55:00,21.07,21.1,21.06,21.08,464471.0,20.3842,20.4132,20.3745,20.3938,464471.0
2024-08-19 09:30:00,21.08,21.14,21.02,21.13,187542.0,20.3938,20.4519,20.3358,20.4422,187542.0
2024-08-19 09:35:00,21.13,21.14,21.09,21.1,67029.0,20.4422,20.4519,20.4035,20.4132,67029.0
2024-08-19 09:40:00,21.1,21.16,21.1,21.12,46589.0,20.4132,20.4712,20.4132,20.4325,46589.0
2024-08-19 09:45:00,21.12,21.16,21.12,21.13,84684.0,20.4325,20.4712,20.4325,20.4422,84684.0
2024-08-19 09:50:00,21.14,21.18,21.13,21.13,111262.0,20.4519,20.4906,20.4422,20.4422,111262.0
2024-08-19 09:55:00,21.13,21.15,21.12,21.13,118702.0,20.4422,20.4616,20.4325,20.4422,118702.0
2024-08-19 10:00:00,21.14,21.18,21.13,21.16,80668.0,20.4519,20.4906,20.4422,20.4712,80668.0
2024-08-19 10:05:00,21.17,21.19,21.16,21.17,75149.0,20.4809,20.5003,20.4712,20.4809,75149.0
2024-08-19 10:10:00,21.16,21.2,21.14,21.2,93965.0,20.4712,20.5099,20.4519,20.5099,93965.0
2024-08-19 10:15:00,21.21,21.24,21.2,21.23,111503.0,20.5196,20.5486,20.5099,20.539,111503.0
2024-08-19 10:20:00,21.23,21.28,21.23,21.27,141605.0,20.539,20.5873,20.539,20.5776,141605.0
2024-08-19 10:25:00,21.27,21.3,21.26,21.29,82281.0,20.5776,20.6067,20.568,20.597,82281.0
2024-08-19 10:30:00,21.29,21.32,21.28,21.3,156979.0,20.597,20.626,20.5873,20.6067,156979.0
2024-08-19 10:35:00,21.3,21.36,21.3,21.36,131852.0,20.6067,20.6647,20.6067,20.6647,131852.0
2024-08-19 10:40:00,21.36,21.36,21.29,21.3,88515.0,20.6647,20.6647,20.597,20.6067,88515.0
2024-08-19 10:45:00,21.29,21.31,21.27,21.31,73389.0,20.597,20.6163,20.5776,20.6163,73389.0
2024-08-19 10:50:00,21.3,21.31,21.29,21.31,116289.0,20.6067,20.6163,20.597,20.6163,116289.0
2024-08-19 10:55:00,21.3,21.31,21.29,21.3,144801.0,20.6067,20.6163,20.597,20.6067,144801.0
2024-08-19 11:00:00,21.3,21.31,21.29,21.3,40173.0,20.6067,20.6163,20.597,20.6067,40173.0
2024-08-19 11:05:00,21.3,21.3,21.27,21.27,58933.0,20.6067,20.6067,20.5776,20.5776,58933.0
2024-08-19 11:10:00,21.28,21.3,21.27,21.29,41407.0,20.5873,20.6067,20.5776,20.597,41407.0
2024-08-19 11:15:00,21.29,21.31,21.28,21.28,66760.0,20.597,20.6163,20.5873,20.5873,66760.0
2024-08-19 11:20:00,21.29,21.29,21.26,21.27,49391.0,20.597,20.597,20.568,20.5776,49391.0
2024-08-19 11:25:00,21.27,21.28,21.26,21.27,62496.0,20.5776,20.5873,20.568,20.5776,62496.0
2024-08-19 11:30:00,21.27,21.27,21.25,21.27,57362.0,20.5776,20.5776,20.5583,20.5776,57362.0
2024-08-19 11:35:00,21.26,21.28,21.25,21.25,59747.0,20.568,20.5873,20.5583,20.5583,59747.0
2024-08-19 11:40:00,21.25,21.26,21.24,21.26,64089.0,20.5583,20.568,20.5486,20.568,64089.0
2024-08-19 11:45:00,21.26,21.26,21.24,21.26,94500.0,20.568,20.568,20.5486,20.568,94500.0
2024-08-19 11:50:00,21.26,21.27,21.25,21.27,65805.0,20.568,20.5776,20.5583,20.5776,65805.0
2024-08-19 11:55:00,21.27,21.27,21.25,21.26,85050.0,20.5776,20.5776,20.5583,20.568,85050.0
2024-08-19 12:00:00,21.26,21.27,21.24,21.25,34437.0,20.568,20.5776,20.5486,20.5583,34437.0
2024-08-19 12:05:00,21.25,21.26,21.23,21.26,44627.0,20.5583,20.568,20.539,20.568,44627.0
2024-08-19 12:10:00,21.26,21.28,21.25,21.27,51203.0,20.568,20.5873,20.5583,20.5776,51203.0
2024-08-19 12:15:00,21.27,21.28,21.26,21.27,80683.0,20.5776,20.5873,20.568,20.5776,80683.0
2024-08-19 12:20:00,21.26,21.28,21.26,21.27,27176.0,20.568,20.5873,20.568,20.5776,27176.0
2024-08-19 12:25:00,21.27,21.3,21.27,21.3,56194.0,20.5776,20.6067,20.5776,20.6067,56194.0
2024-08-19 12:30:00,21.3,21.31,21.29,21.3,100276.0,20.6067,20.6163,20.597,20.6067,100276.0
2024-08-19 12:35:00,21.3,21.32,21.29,21.31,42247.0,20.6067,20.626,20.597,20.6163,42247.0
2024-08-19 12:40:00,21.31,21.32,21.28,21.29,47638.0,20.6163,20.626,20.5873,20.597,47638.0
2024-08-19 12:45:00,21.29,21.31,21.28,21.3,57725.0,20.597,20.6163,20.5873,20.6067,57725.0
2024-08-19 12:50:00,21.3,21.32,21.29,21.3,56711.0,20.6067,20.626,20.597,20.6067,56711.0
2024-08-19 12:55:00,21.3,21.33,21.3,21.32,41681.0,20.6067,20.6357,20.6067,20.626,41681.0
2024-08-19 13:00:00,21.32,21.33,21.32,21.32,59156.0,20.626,20.6357,20.626,20.626,59156.0
2024-08-19 13:05:00,21.32,21.35,21.32,21.33,75901.0,20.626,20.655,20.626,20.6357,75901.0
2024-08-19 13:10:00,21.34,21.34,21.32,21.32,25145.0,20.6454,20.6454,20.626,20.626,25145.0
2024-08-19 13:15:00,21.32,21.33,21.32,21.33,19527.0,20.626,20.6357,20.626,20.6357,19527.0
2024-08-19 13:20:00,21.33,21.33,21.31,21.31,54895.0,20.6357,20.6357,20.6163,20.6163,54895.0
2024-08-19 13:25:00,21.3,21.31,21.3,21.3,31685.0,20.6067,20.6163,20.6067,20.6067,31685.0
2024-08-19 13:30:00,21.3,21.31,21.29,21.3,72106.0,20.6067,20.6163,20.597,20.6067,72106.0
2024-08-19 13:35:00,21.3,21.3,21.28,21.29,36036.0,20.6067,20.6067,20.5873,20.597,36036.0
2024-08-19 13:40:00,21.29,21.29,21.28,21.29,36174.0,20.597,20.597,20.5873,20.597,36174.0
2024-08-19 13:45:00,21.29,21.29,21.27,21.29,56262.0,20.597,20.597,20.5776,20.597,56262.0
2024-08-19 13:50:00,21.28,21.29,21.26,21.28,24851.0,20.5873,20.597,20.568,20.5873,24851.0
2024-08-19 13:55:00,21.28,21.29,21.27,21.29,24536.0,20.5873,20.597,20.5776,20.597,24536.0
2024-08-19 14:00:00,21.28,21.31,21.28,21.3,80084.0,20.5873,20.6163,20.5873,20.6067,80084.0
2024-08-19 14:05:00,21.3,21.31,21.29,21.3,52996.0,20.6067,20.6163,20.597,20.6067,52996.0
2024-08-19 14:10:00,21.3,21.31,21.29,21.3,16141.0,20.6067,20.6163,20.597,20.6067,16141.0
2024-08-19 14:15:00,21.3,21.31,21.29,21.3,46750.0,20.6067,20.6163,20.597,20.6067,46750.0
2024-08-19 14:20:00,21.3,21.32,21.29,21.3,54591.0,20.6067,20.626,20.597,20.6067,54591.0
2024-08-19 14:25:00,21.31,21.31,21.3,21.3,44741.0,20.6163,20.6163,20.6067,20.6067,44741.0
2024-08-19 14:30:00,21.31,21.32,21.3,21.32,26098.0,20.6163,20.626,20.6067,20.626,26098.0
2024-08-19 14:35:00,21.32,21.33,21.3,21.32,56947.0,20.626,20.6357,20.6067,20.626,56947.0
2024-08-19 14:40:00,21.32,21.33,21.31,21.32,41363.0,20.626,20.6357,20.6163,20.626,41363.0
2024-08-19 14:45:00,21.31,21.32,21.3,21.3,97769.0,20.6163,20.626,20.6067,20.6067,97769.0
2024-08-19 14:50:00,21.3,21.31,21.29,21.3,54032.0,20.6067,20.6163,20.597,20.6067,54032.0
2024-08-19 14:55:00,21.3,21.34,21.3,21.32,91917.0,20.6067,20.6454,20.6067,20.626,91917.0
2024-08-19 15:00:00,21.32,21.32,21.3,21.31,38476.0,20.626,20.626,20.6067,20.6163,38476.0
2024-08-19 15:05:00,21.3,21.31,21.3,21.31,18277.0,20.6067,20.6163,20.6067,20.6163,18277.0
2024-08-19 15:10:00,21.31,21.32,21.3,21.31,65431.0,20.6163,20.626,20.6067,20.6163,65431.0
2024-08-19 15:15:00,21.32,21.32,21.31,21.32,19466.0,20.626,20.626,20.6163,20.626,19466.0
2024-08-19 15:20:00,21.32,21.33,21.31,21.33,74739.0,20.626,20.6357,20.6163,20.6357,74739.0
2024-08-19 15:25:00,21.33,21.33,21.31,21.32,86357.0,20.6357,20.6357,20.6163,20.626,86357.0
2024-08-19 15:30:00,21.31,21.33,21.31,21.32,93011.0,20.6163,20.6357,20.6163,20.626,93011.0
2024-08-19 15:35:00,21.32,21.33,21.3,21.32,221653.0,20.626,20.6357,20.6067,20.626,221653.0
2024-08-19 15:40:00,21.32,21.35,21.31,21.35,419226.0,20.626,20.655,20.6163,20.655,419226.0
2024-08-19 15:45:00,21.35,21.36,21.32,21.34,209691.0,20.655,20.6647,20.626,20.6454,209691.0
2024-08-19 15:50:00,21.34,21.34,21.31,21.32,305559.0,20.6454,20.6454,20.6163,20.626,305559.0
2024-08-19 15:55:00,21.33,21.37,21.32,21.36,1019684.0,20.6357,20.6744,20.626,20.6647,1019684.0
2024-08-20 09:30:00,21.33,21.4,21.3,21.37,209155.0,20.6357,20.7034,20.6067,20.6744,209155.0
2024-08-20 09:35:00,21.36,21.39,21.35,21.39,76203.0,20.6647,20.6937,20.655,20.6937,76203.0
2024-08-20 09:40:00,21.39,21.4,21.35,21.36,107693.0,20.6937,20.7034,20.655,20.6647,107693.0
2024-08-20 09:45:00,21.36,21.38,21.28,21.32,120815.0,20.6647,20.6841,20.5873,20.626,120815.0
2024-08-20 09:50:00,21.32,21.33,21.3,21.32,46925.0,20.626,20.6357,20.6067,20.626,46925.0
2024-08-20 09:55:00,21.32,21.33,21.29,21.3,45428.0,20.626,20.6357,20.597,20.6067,45428.0
2024-08-20 10:00:00,21.31,21.32,21.28,21.3,73963.0,20.6163,20.626,20.5873,20.6067,73963.0
2024-08-20 10:05:00,21.3,21.32,21.29,21.3,31622.0,20.6067,20.626,20.597,20.6067,31622.0
2024-08-20 10:10:00,21.3,21.32,21.27,21.3,102408.0,20.6067,20.626,20.5776,20.6067,102408.0
2024-08-20 10:15:00,21.29,21.3,21.25,21.25,33635.0,20.597,20.6067,20.5583,20.5583,33635.0
2024-08-20 10:20:00,21.25,21.26,21.21,21.22,45826.0,20.5583,20.568,20.5196,20.5293,45826.0
2024-08-20 10:25:00,21.22,21.25,21.22,21.23,26698.0,20.5293,20.5583,20.5293,20.539,26698.0
2024-08-20 10:30:00,21.23,21.23,21.21,21.22,37393.0,20.539,20.539,20.5196,20.5293,37393.0
2024-08-20 10:35:00,21.23,21.23,21.18,21.19,62735.0,20.539,20.539,20.4906,20.5003,62735.0
2024-08-20 10:40:00,21.19,21.21,21.18,21.2,90948.0,20.5003,20.5196,20.4906,20.5099,90948.0
2024-08-20 10:45:00,21.21,21.21,21.16,21.17,56205.0,20.5196,20.5196,20.4712,20.4809,56205.0
2024-08-20 10:50:00,21.17,21.18,21.14,21.14,63091.0,20.4809,20.4906,20.4519,20.4519,63091.0
2024-08-20 10:55:00,21.14,21.16,21.14,21.15,60838.0,20.4519,20.4712,20.4519,20.4616,60838.0
2024-08-20 11:00:00,21.15,21.16,21.11,21.12,79927.0,20.4616,20.4712,20.4229,20.4325,79927.0
2024-08-20 11:05:00,21.12,21.13,21.08,21.09,42919.0,20.4325,20.4422,20.3938,20.4035,42919.0
2024-08-20 11:10:00,21.09,21.1,21.05,21.05,110203.0,20.4035,20.4132,20.3648,20.3648,110203.0
2024-08-20 11:15:00,21.05,21.06,21.03,21.05,103423.0,20.3648,20.3745,20.3455,20.3648,103423.0
2024-08-20 11:20:00,21.05,21.07,21.04,21.04,50053.0,20.3648,20.3842,20.3551,20.3551,50053.0
2024-08-20 11:25:00,21.04,21.04,21.01,21.02,42234.0,20.3551,20.3551,20.3261,20.3358,42234.0
2024-08-20 11:30:00,21.02,21.03,21.0,21.03,71284.0,20.3358,20.3455,20.3164,20.3455,71284.0
2024-08-20 11:35:00,21.02,21.03,21.01,21.01,34216.0,20.3358,20.3455,20.3261,20.3261,34216.0
2024-08-20 11:40:00,21.02,21.02,20.97,20.97,140262.0,20.3358,20.3358,20.2874,20.2874,140262.0
2024-08-20 11:45:00,20.97,20.98,20.94,20.96,49457.0,20.2874,20.2971,20.2584,20.2777,49457.0
2024-08-20 11:50:00,20.96,20.98,20.95,20.96,50324.0,20.2777,20.2971,20.2681,20.2777,50324.0
2024-08-20 11:55:00,20.96,21.0,20.96,21.0,47998.0,20.2777,20.3164,20.2777,20.3164,47998.0
2024-08-20 12:00:00,21.0,21.03,20.99,21.02,52558.0,20.3164,20.3455,20.3068,20.3358,52558.0
2024-08-20 12:05:00,21.02,21.03,21.01,21.03,43538.0,20.3358,20.3455,20.3261,20.3455,43538.0
2024-08-20 12:10:00,21.03,21.04,21.02,21.04,19082.0,20.3455,20.3551,20.3358,20.3551,19082.0
2024-08-20 12:15:00,21.04,21.04,21.01,21.02,20312.0,20.3551,20.3551,20.3261,20.3358,20312.0
2024-08-20 12:20:00,21.02,21.03,21.01,21.03,22319.0,20.3358,20.3455,20.3261,20.3455,22319.0
2024-08-20 12:25:00,21.03,21.05,21.02,21.05,34359.0,20.3455,20.3648,20.3358,20.3648,34359.0
2024-08-20 12:30:00,21.04,21.05,21.04,21.05,28405.0,20.3551,20.3648,20.3551,20.3648,28405.0
2024-08-20 12:35:00,21.05,21.07,21.05,21.07,52063.0,20.3648,20.3842,20.3648,20.3842,52063.0
2024-08-20 12:40:00,21.07,21.08,21.06,21.07,29763.0,20.3842,20.3938,20.3745,20.3842,29763.0
2024-08-20 12:45:00,21.07,21.08,21.06,21.07,27342.0,20.3842,20.3938,20.3745,20.3842,27342.0
2024-08-20 12:50:00,21.08,21.08,21.07,21.07,7698.0,20.3938,20.3938,20.3842,20.3842,7698.0
2024-08-20 12:55:00,21.07,21.09,21.07,21.09,45578.0,20.3842,20.4035,20.3842,20.4035,45578.0
2024-08-20 13:00:00,21.07,21.08,21.04,21.05,62191.0,20.3842,20.3938,20.3551,20.3648,62191.0
2024-08-20 13:05:00,21.05,21.06,21.03,21.05,50488.0,20.3648,20.3745,20.3455,20.3648,50488.0
2024-08-20 13:10:00,21.05,21.06,21.04,21.05,42995.0,20.3648,20.3745,20.3551,20.3648,42995.0
2024-08-20 13:15:00,21.05,21.06,21.04,21.06,21909.0,20.3648,20.3745,20.3551,20.3745,21909.0
2024-08-20 13:20:00,21.05,21.06,21.05,21.05,15852.0,20.3648,20.3745,20.3648,20.3648,15852.0
2024-08-20 13:25:00,21.05,21.07,21.05,21.07,80009.0,20.3648,20.3842,20.3648,20.3842,80009.0
2024-08-20 13:30:00,21.07,21.07,21.03,21.04,56184.0,20.3842,20.3842,20.3455,20.3551,56184.0
2024-08-20 13:35:00,21.04,21.04,21.02,21.03,32334.0,20.3551,20.3551,20.3358,20.3455,32334.0
2024-08-20 13:40:00,21.03,21.05,21.02,21.05,61213.0,20.3455,20.3648,20.3358,20.3648,61213.0
2024-08-20 13:45:00,21.05,21.06,21.04,21.05,46863.0,20.3648,20.3745,20.3551,20.3648,46863.0
2024-08-20 13:50:00,21.05,21.09,21.05,21.09,333805.0,20.3648,20.4035,20.3648,20.4035,333805.0
2024-08-20 13:55:00,21.09,21.1,21.08,21.1,33635.0,20.4035,20.4132,20.3938,20.4132,33635.0
2024-08-20 14:00:00,21.1,21.13,21.1,21.13,166472.0,20.4132,20.4422,20.4132,20.4422,166472.0
2024-08-20 14:05:00,21.13,21.15,21.12,21.14,58767.0,20.4422,20.4616,20.4325,20.4519,58767.0
2024-08-20 14:10:00,21.14,21.15,21.11,21.12,115217.0,20.4519,20.4616,20.4229,20.4325,115217.0
2024-08-20 14:15:00,21.12,21.15,21.11,21.14,83245.0,20.4325,20.4616,20.4229,20.4519,83245.0
2024-08-20 14:20:00,21.14,21.15,21.12,21.13,118266.0,20.4519,20.4616,20.4325,20.4422,118266.0
2024-08-20 14:25:00,21.13,21.13,21.1,21.11,81989.0,20.4422,20.4422,20.4132,20.4229,81989.0
2024-08-20 14:30:00,21.11,21.11,21.08,21.09,39048.0,20.4229,20.4229,20.3938,20.4035,39048.0
2024-08-20 14:35:00,21.09,21.11,21.08,21.11,71699.0,20.4035,20.4229,20.3938,20.4229,71699.0
2024-08-20 14:40:00,21.11,21.11,21.09,21.1,22182.0,20.4229,20.4229,20.4035,20.4132,22182.0
2024-08-20 14:45:00,21.1,21.12,21.09,21.12,45629.0,20.4132,20.4325,20.4035,20.4325,45629.0
2024-08-20 14:50:00,21.12,21.13,21.11,21.12,42958.0,20.4325,20.4422,20.4229,20.4325,42958.0
2024-08-20 14:55:00,21.11,21.12,21.1,21.11,24761.0,20.4229,20.4325,20.4132,20.4229,24761.0
2024-08-20 15:00:00,21.11,21.11,21.09,21.1,46403.0,20.4229,20.4229,20.4035,20.4132,46403.0
2024-08-20 15:05:00,21.1,21.13,21.1,21.13,44830.0,20.4132,20.4422,20.4132,20.4422,44830.0
2024-08-20 15:10:00,21.13,21.13,21.1,21.1,79682.0,20.4422,20.4422,20.4132,20.4132,79682.0
2024-08-20 15:15:00,21.11,21.11,21.09,21.1,35939.0,20.4229,20.4229,20.4035,20.4132,35939.0
2024-08-20 15:20:00,21.1,21.11,21.09,21.1,83914.0,20.4132,20.4229,20.4035,20.4132,83914.0
2024-08-20 15:25:00,21.1,21.1,21.08,21.1,74109.0,20.4132,20.4132,20.3938,20.4132,74109.0
2024-08-20 15:30:00,21.1,21.11,21.09,21.1,66460.0,20.4132,20.4229,20.4035,20.4132,66460.0
2024-08-20 15:35:00,21.1,21.11,21.06,21.07,117252.0,20.4132,20.4229,20.3745,20.3842,117252.0
2024-08-20 15:40:00,21.07,21.07,21.02,21.04,723112.0,20.3842,20.3842,20.3358,20.3551,723112.0
2024-08-20 15:45:00,21.04,21.06,21.01,21.05,450563.0,20.3551,20.3745,20.3261,20.3648,450563.0
2024-08-20 15:50:00,21.05,21.07,21.02,21.04,334755.0,20.3648,20.3842,20.3358,20.3551,334755.0
2024-08-20 15:55:00,21.04,21.04,21.0,21.02,680156.0,20.3551,20.3551,20.3164,20.3358,680156.0
2024-08-21 09:30:00,21.1,21.15,21.03,21.06,261029.0,20.4132,20.4616,20.3455,20.3745,261029.0
2024-08-21 09:35:00,21.06,21.06,20.98,21.0,106228.0,20.3745,20.3745,20.2971,20.3164,106228.0
2024-08-21 09:40:00,20.99,20.99,20.95,20.96,54168.0,20.3068,20.3068,20.2681,20.2777,54168.0
2024-08-21 09:45:00,20.96,20.98,20.92,20.96,77905.0,20.2777,20.2971,20.239,20.2777,77905.0
2024-08-21 09:50:00,20.96,20.98,20.93,20.93,53140.0,20.2777,20.2971,20.2487,20.2487,53140.0
2024-08-21 09:55:00,20.94,20.95,20.93,20.94,92066.0,20.2584,20.2681,20.2487,20.2584,92066.0
2024-08-21 10:00:00,20.94,20.95,20.91,20.91,83928.0,20.2584,20.2681,20.2294,20.2294,83928.0
2024-08-21 10:05:00,20.92,20.93,20.89,20.89,220775.0,20.239,20.2487,20.21,20.21,220775.0
2024-08-21 10:10:00,20.89,20.9,20.87,20.88,117426.0,20.21,20.2197,20.1907,20.2003,117426.0
2024-08-21 10:15:00,20.87,20.89,20.86,20.88,83917.0,20.1907,20.21,20.181,20.2003,83917.0
2024-08-21 10:20:00,20.89,20.89,20.84,20.88,239616.0,20.21,20.21,20.1616,20.2003,239616.0
2024-08-21 10:25:00,20.88,20.95,20.87,20.93,108918.0,20.2003,20.2681,20.1907,20.2487,108918.0
2024-08-21 10:30:00,20.94,20.99,20.93,20.98,93414.0,20.2584,20.3068,20.2487,20.2971,93414.0
2024-08-21 10:35:00,20.98,21.03,20.96,21.03,74074.0,20.2971,20.3455,20.2777,20.3455,74074.0
2024-08-21 10:40:00,21.03,21.04,20.98,20.98,77113.0,20.3455,20.3551,20.2971,20.2971,77113.0
2024-08-21 10:45:00,20.98,21.0,20.96,20.96,85901.0,20.2971,20.3164,20.2777,20.2777,85901.0
2024-08-21 10:50:00,20.96,20.97,20.93,20.94,74536.0,20.2777,20.2874,20.2487,20.2584,74536.0
2024-08-21 10:55:00,20.94,20.97,20.93,20.96,95602.0,20.2584,20.2874,20.2487,20.2777,95602.0
2024-08-21 11:00:00,20.96,20.98,20.96,20.97,78966.0,20.2777,20.2971,20.2777,20.2874,78966.0
2024-08-21 11:05:00,20.96,21.01,20.96,21.0,85771.0,20.2777,20.3261,20.2777,20.3164,85771.0
2024-08-21 11:10:00,21.01,21.03,21.0,21.02,78514.0,20.3261,20.3455,20.3164,20.3358,78514.0
2024-08-21 11:15:00,21.02,21.03,21.0,21.02,79645.0,20.3358,20.3455,20.3164,20.3358,79645.0
2024-08-21 11:20:00,21.02,21.04,21.01,21.03,61724.0,20.3358,20.3551,20.3261,20.3455,61724.0
2024-08-21 11:25:00,21.03,21.03,21.01,21.02,63459.0,20.3455,20.3455,20.3261,20.3358,63459.0
2024-08-21 11:30:00,21.02,21.02,20.99,21.01,41939.0,20.3358,20.3358,20.3068,20.3261,41939.0
2024-08-21 11:35:00,21.01,21.03,21.0,21.03,46565.0,20.3261,20.3455,20.3164,20.3455,46565.0
2024-08-21 11:40:00,21.03,21.03,21.01,21.03,61269.0,20.3455,20.3455,20.3261,20.3455,61269.0
2024-08-21 11:45:00,21.02,21.03,20.97,20.98,40664.0,20.3358,20.3455,20.2874,20.2971,40664.0
2024-08-21 11:50:00,20.98,20.98,20.97,20.97,12282.0,20.2971,20.2971,20.2874,20.2874,12282.0
2024-08-21 11:55:00,20.98,20.98,20.96,20.97,65183.0,20.2971,20.2971,20.2777,20.2874,65183.0
2024-08-21 12:00:00,20.98,20.98,20.94,20.96,101078.0,20.2971,20.2971,20.2584,20.2777,101078.0
2024-08-21 12:05:00,20.96,20.98,20.96,20.97,46014.0,20.2777,20.2971,20.2777,20.2874,46014.0
2024-08-21 12:10:00,20.96,20.99,20.96,20.98,79467.0,20.2777,20.3068,20.2777,20.2971,79467.0
2024-08-21 12:15:00,20.98,20.99,20.98,20.98,29580.0,20.2971,20.3068,20.2971,20.2971,29580.0
2024-08-21 12:20:00,20.98,21.04,20.98,21.03,76161.0,20.2971,20.3551,20.2971,20.3455,76161.0
2024-08-21 12:25:00,21.04,21.05,21.02,21.03,56244.0,20.3551,20.3648,20.3358,20.3455,56244.0
2024-08-21 12:30:00,21.04,21.04,21.01,21.02,47305.0,20.3551,20.3551,20.3261,20.3358,47305.0
2024-08-21 12:35:00,21.03,21.05,21.02,21.05,65495.0,20.3455,20.3648,20.3358,20.3648,65495.0
2024-08-21 12:40:00,21.04,21.06,21.04,21.05,31093.0,20.3551,20.3745,20.3551,20.3648,31093.0
2024-08-21 12:45:00,21.05,21.06,21.03,21.04,39188.0,20.3648,20.3745,20.3455,20.3551,39188.0
2024-08-21 12:50:00,21.04,21.04,21.03,21.04,9719.0,20.3551,20.3551,20.3455,20.3551,9719.0
2024-08-21 12:55:00,21.03,21.04,21.03,21.04,66644.0,20.3455,20.3551,20.3455,20.3551,66644.0
2024-08-21 13:00:00,21.04,21.06,21.03,21.05,74253.0,20.3551,20.3745,20.3455,20.3648,74253.0
2024-08-21 13:05:00,21.05,21.08,21.05,21.07,72871.0,20.3648,20.3938,20.3648,20.3842,72871.0
2024-08-21 13:10:00,21.07,21.07,21.05,21.05,46493.0,20.3842,20.3842,20.3648,20.3648,46493.0
2024-08-21 13:15:00,21.05,21.06,21.03,21.03,118724.0,20.3648,20.3745,20.3455,20.3455,118724.0
2024-08-21 13:20:00,21.04,21.05,21.01,21.03,86348.0,20.3551,20.3648,20.3261,20.3455,86348.0
2024-08-21 13:25:00,21.03,21.04,21.02,21.04,57192.0,20.3455,20.3551,20.3358,20.3551,57192.0
2024-08-21 13:30:00,21.04,21.05,21.03,21.03,51481.0,20.3551,20.3648,20.3455,20.3455,51481.0
2024-08-21 13:35:00,21.04,21.04,20.98,20.98,45852.0,20.3551,20.3551,20.2971,20.2971,45852.0
2024-08-21 13:40:00,20.98,20.99,20.97,20.97,47387.0,20.2971,20.3068,20.2874,20.2874,47387.0
2024-08-21 13:45:00,20.97,21.0,20.97,21.0,49935.0,20.2874,20.3164,20.2874,20.3164,49935.0
2024-08-21 13:50:00,20.99,21.0,20.97,20.97,45536.0,20.3068,20.3164,20.2874,20.2874,45536.0
2024-08-21 13:55:00,20.97,20.98,20.95,20.96,52010.0,20.2874,20.2971,20.2681,20.2777,52010.0
2024-08-21 14:00:00,20.96,20.97,20.93,20.95,177175.0,20.2777,20.2874,20.2487,20.2681,177175.0
2024-08-21 14:05:00,20.95,20.98,20.93,20.98,65775.0,20.2681,20.2971,20.2487,20.2971,65775.0
2024-08-21 14:10:00,20.98,20.98,20.95,20.98,74526.0,20.2971,20.2971,20.2681,20.2971,74526.0
2024-08-21 14:15:00,20.98,20.99,20.97,20.98,29138.0,20.2971,20.3068,20.2874,20.2971,29138.0
2024-08-21 14:20:00,20.98,21.0,20.98,20.99,59147.0,20.2971,20.3164,20.2971,20.3068,59147.0
2024-08-21 14:25:00,21.0,21.02,20.99,21.01,132751.0,20.3164,20.3358,20.3068,20.3261,132751.0
2024-08-21 14:30:00,21.02,21.05,21.02,21.05,60671.0,20.3358,20.3648,20.3358,20.3648,60671.0
2024-08-21 14:35:00,21.05,21.05,21.01,21.03,77069.0,20.3648,20.3648,20.3261,20.3455,77069.0
2024-08-21 14:40:00,21.03,21.04,21.02,21.04,25355.0,20.3455,20.3551,20.3358,20.3551,25355.0
2024-08-21 14:45:00,21.04,21.06,21.03,21.04,54432.0,20.3551,20.3745,20.3455,20.3551,54432.0
2024-08-21 14:50:00,21.04,21.05,21.03,21.04,60781.0,20.3551,20.3648,20.3455,20.3551,60781.0
2024-08-21 14:55:00,21.04,21.04,21.02,21.04,132361.0,20.3551,20.3551,20.3358,20.3551,132361.0
2024-08-21 15:00:00,21.04,21.04,21.01,21.02,35143.0,20.3551,20.3551,20.3261,20.3358,35143.0
2024-08-21 15:05:00,21.02,21.02,20.97,20.98,107111.0,20.3358,20.3358,20.2874,20.2971,107111.0
2024-08-21 15:10:00,20.98,21.02,20.98,21.01,69585.0,20.2971,20.3358,20.2971,20.3261,69585.0
2024-08-21 15:15:00,21.02,21.02,21.0,21.01,30669.0,20.3358,20.3358,20.3164,20.3261,30669.0
2024-08-21 15:20:00,21.01,21.01,20.98,20.98,62155.0,20.3261,20.3261,20.2971,20.2971,62155.0
2024-08-21 15:25:00,20.98,21.01,20.98,21.01,57352.0,20.2971,20.3261,20.2971,20.3261,57352.0
2024-08-21 15:30:00,21.01,21.01,20.98,20.98,102971.0,20.3261,20.3261,20.2971,20.2971,102971.0
2024-08-21 15:35:00,20.99,21.0,20.98,21.0,116596.0,20.3068,20.3164,20.2971,20.3164,116596.0
2024-08-21 15:40:00,21.0,21.0,20.97,20.98,118109.0,20.3164,20.3164,20.2874,20.2971,118109.0
2024-08-21 15:45:00,20.98,20.99,20.96,20.97,165353.0,20.2971,20.3068,20.2777,20.2874,165353.0
2024-08-21 15:50:00,20.97,20.99,20.94,20.98,355232.0,20.2874,20.3068,20.2584,20.2971,355232.0
2024-08-21 15:55:00,20.98,20.99,20.96,20.96,668768.0,20.2971,20.3068,20.2777,20.2777,668768.0
2024-08-22 09:30:00,20.97,20.98,20.89,20.92,243896.0,20.2874,20.2971,20.21,20.239,243896.0
2024-08-22 09:35:00,20.92,20.97,20.9,20.96,76471.0,20.239,20.2874,20.2197,20.2777,76471.0
2024-08-22 09:40:00,20.96,20.99,20.95,20.98,50478.0,20.2777,20.3068,20.2681,20.2971,50478.0
2024-08-22 09:45:00,20.99,21.0,20.91,20.94,129350.0,20.3068,20.3164,20.2294,20.2584,129350.0
2024-08-22 09:50:00,20.94,20.97,20.93,20.96,30492.0,20.2584,20.2874,20.2487,20.2777,30492.0
2024-08-22 09:55:00,20.96,21.0,20.94,21.0,48217.0,20.2777,20.3164,20.2584,20.3164,48217.0
2024-08-22 10:00:00,21.0,21.02,20.97,21.01,284342.0,20.3164,20.3358,20.2874,20.3261,284342.0
2024-08-22 10:05:00,21.0,21.01,20.97,20.99,94469.0,20.3164,20.3261,20.2874,20.3068,94469.0
2024-08-22 10:10:00,20.99,21.01,20.98,20.99,33483.0,20.3068,20.3261,20.2971,20.3068,33483.0
2024-08-22 10:15:00,20.99,21.0,20.96,20.96,29739.0,20.3068,20.3164,20.2777,20.2777,29739.0
2024-08-22 10:20:00,20.96,20.97,20.95,20.96,42481.0,20.2777,20.2874,20.2681,20.2777,42481.0
2024-08-22 10:25:00,20.96,20.97,20.95,20.96,48863.0,20.2777,20.2874,20.2681,20.2777,48863.0
2024-08-22 10:30:00,20.96,20.99,20.96,20.97,141102.0,20.2777,20.3068,20.2777,20.2874,141102.0
2024-08-22 10:35:00,20.96,20.98,20.95,20.96,77138.0,20.2777,20.2971,20.2681,20.2777,77138.0
2024-08-22 10:40:00,20.96,20.97,20.94,20.95,51783.0,20.2777,20.2874,20.2584,20.2681,51783.0
2024-08-22 10:45:00,20.95,20.98,20.94,20.98,76539.0,20.2681,20.2971,20.2584,20.2971,76539.0
2024-08-22 10:50:00,20.97,21.0,20.97,21.0,49428.0,20.2874,20.3164,20.2874,20.3164,49428.0
2024-08-22 10:55:00,21.0,21.01,20.99,20.99,52509.0,20.3164,20.3261,20.3068,20.3068,52509.0
2024-08-22 11:00:00,20.99,21.01,20.99,21.0,70319.0,20.3068,20.3261,20.3068,20.3164,70319.0
2024-08-22 11:05:00,21.0,21.01,20.98,20.98,59351.0,20.3164,20.3261,20.2971,20.2971,59351.0
2024-08-22 11:10:00,20.98,20.99,20.96,20.98,85346.0,20.2971,20.3068,20.2777,20.2971,85346.0
2024-08-22 11:15:00,20.98,20.99,20.98,20.98,27438.0,20.2971,20.3068,20.2971,20.2971,27438.0
2024-08-22 11:20:00,20.98,21.0,20.97,21.0,58433.0,20.2971,20.3164,20.2874,20.3164,58433.0
2024-08-22 11:25:00,21.0,21.04,20.99,21.03,197986.0,20.3164,20.3551,20.3068,20.3455,197986.0
2024-08-22 11:30:00,21.03,21.07,21.02,21.06,53596.0,20.3455,20.3842,20.3358,20.3745,53596.0
2024-08-22 11:35:00,21.07,21.08,21.05,21.07,63134.0,20.3842,20.3938,20.3648,20.3842,63134.0
2024-08-22 11:40:00,21.07,21.07,21.05,21.05,43252.0,20.3842,20.3842,20.3648,20.3648,43252.0
2024-08-22 11:45:00,21.05,21.07,21.02,21.03,53606.0,20.3648,20.3842,20.3358,20.3455,53606.0
2024-08-22 11:50:00,21.03,21.04,21.02,21.03,46446.0,20.3455,20.3551,20.3358,20.3455,46446.0
2024-08-22 11:55:00,21.03,21.04,21.02,21.03,57932.0,20.3455,20.3551,20.3358,20.3455,57932.0
2024-08-22 12:00:00,21.02,21.05,21.01,21.05,60032.0,20.3358,20.3648,20.3261,20.3648,60032.0
2024-08-22 12:05:00,21.05,21.07,21.04,21.05,37579.0,20.3648,20.3842,20.3551,20.3648,37579.0
2024-08-22 12:10:00,21.06,21.07,21.05,21.05,31480.0,20.3745,20.3842,20.3648,20.3648,31480.0
2024-08-22 12:15:00,21.05,21.07,21.05,21.07,20396.0,20.3648,20.3842,20.3648,20.3842,20396.0
2024-08-22 12:20:00,21.06,21.09,21.06,21.07,38669.0,20.3745,20.4035,20.3745,20.3842,38669.0
2024-08-22 12:25:00,21.07,21.09,21.07,21.07,34710.0,20.3842,20.4035,20.3842,20.3842,34710.0
2024-08-22 12:30:00,21.07,21.1,21.06,21.1,47253.0,20.3842,20.4132,20.3745,20.4132,47253.0
2024-08-22 12:35:00,21.1,21.1,21.08,21.1,28062.0,20.4132,20.4132,20.3938,20.4132,28062.0
2024-08-22 12:40:00,21.1,21.1,21.09,21.1,13040.0,20.4132,20.4132,20.4035,20.4132,13040.0
2024-08-22 12:45:00,21.1,21.1,21.06,21.07,24757.0,20.4132,20.4132,20.3745,20.3842,24757.0
2024-08-22 12:50:00,21.07,21.08,21.06,21.07,53839.0,20.3842,20.3938,20.3745,20.3842,53839.0
2024-08-22 12:55:00,21.07,21.07,21.04,21.05,46256.0,20.3842,20.3842,20.3551,20.3648,46256.0
2024-08-22 13:00:00,21.05,21.06,21.04,21.05,11658.0,20.3648,20.3745,20.3551,20.3648,11658.0
2024-08-22 13:05:00,21.05,21.06,21.04,21.05,31463.0,20.3648,20.3745,20.3551,20.3648,31463.0
2024-08-22 13:10:00,21.05,21.07,21.05,21.05,47955.0,20.3648,20.3842,20.3648,20.3648,47955.0
2024-08-22 13:15:00,21.05,21.07,21.05,21.07,17789.0,20.3648,20.3842,20.3648,20.3842,17789.0
2024-08-22 13:20:00,21.07,21.07,21.04,21.04,43837.0,20.3842,20.3842,20.3551,20.3551,43837.0
2024-08-22 13:25:00,21.05,21.05,21.02,21.03,24743.0,20.3648,20.3648,20.3358,20.3455,24743.0
2024-08-22 13:30:00,21.02,21.04,21.01,21.02,53149.0,20.3358,20.3551,20.3261,20.3358,53149.0
2024-08-22 13:35:00,21.03,21.03,21.01,21.03,24100.0,20.3455,20.3455,20.3261,20.3455,24100.0
2024-08-22 13:40:00,21.03,21.03,21.01,21.03,44757.0,20.3455,20.3455,20.3261,20.3455,44757.0
2024-08-22 13:45:00,21.03,21.03,21.02,21.03,18276.0,20.3455,20.3455,20.3358,20.3455,18276.0
2024-08-22 13:50:00,21.03,21.04,21.0,21.03,120477.0,20.3455,20.3551,20.3164,20.3455,120477.0
2024-08-22 13:55:00,21.02,21.03,21.0,21.01,31143.0,20.3358,20.3455,20.3164,20.3261,31143.0
2024-08-22 14:00:00,21.01,21.02,21.0,21.0,55387.0,20.3261,20.3358,20.3164,20.3164,55387.0
2024-08-22 14:05:00,21.01,21.03,21.0,21.03,32026.0,20.3261,20.3455,20.3164,20.3455,32026.0
2024-08-22 14:10:00,21.03,21.05,21.02,21.04,45466.0,20.3455,20.3648,20.3358,20.3551,45466.0
2024-08-22 14:15:00,21.05,21.06,21.04,21.05,40045.0,20.3648,20.3745,20.3551,20.3648,40045.0
2024-08-22 14:20:00,21.05,21.07,21.05,21.05,40639.0,20.3648,20.3842,20.3648,20.3648,40639.0
2024-08-22 14:25:00,21.05,21.06,21.04,21.05,40256.0,20.3648,20.3745,20.3551,20.3648,40256.0
2024-08-22 14:30:00,21.05,21.06,21.03,21.04,23866.0,20.3648,20.3745,20.3455,20.3551,23866.0
2024-08-22 14:35:00,21.05,21.05,21.03,21.03,21480.0,20.3648,20.3648,20.3455,20.3455,21480.0
2024-08-22 14:40:00,21.04,21.05,21.02,21.04,28064.0,20.3551,20.3648,20.3358,20.3551,28064.0
2024-08-22 14:45:00,21.03,21.06,21.03,21.04,79275.0,20.3455,20.3745,20.3455,20.3551,79275.0
2024-08-22 14:50:00,21.04,21.06,21.04,21.05,17239.0,20.3551,20.3745,20.3551,20.3648,17239.0
2024-08-22 14:55:00,21.05,21.06,21.04,21.05,44210.0,20.3648,20.3745,20.3551,20.3648,44210.0
2024-08-22 15:00:00,21.05,21.05,20.99,21.01,111960.0,20.3648,20.3648,20.3068,20.3261,111960.0
2024-08-22 15:05:00,21.01,21.01,20.98,20.99,78619.0,20.3261,20.3261,20.2971,20.3068,78619.0
2024-08-22 15:10:00,20.99,21.01,20.99,21.01,58145.0,20.3068,20.3261,20.3068,20.3261,58145.0
2024-08-22 15:15:00,21.01,21.01,20.99,21.0,157359.0,20.3261,20.3261,20.3068,20.3164,157359.0
2024-08-22 15:20:00,21.0,21.02,20.98,20.98,73947.0,20.3164,20.3358,20.2971,20.2971,73947.0
2024-08-22 15:25:00,20.99,21.01,20.98,21.01,50340.0,20.3068,20.3261,20.2971,20.3261,50340.0
2024-08-22 15:30:00,21.01,21.01,20.99,21.0,286824.0,20.3261,20.3261,20.3068,20.3164,286824.0
2024-08-22 15:35:00,21.0,21.01,20.98,20.98,85738.0,20.3164,20.3261,20.2971,20.2971,85738.0
2024-08-22 15:40:00,20.99,21.0,20.98,20.99,78257.0,20.3068,20.3164,20.2971,20.3068,78257.0
2024-08-22 15:45:00,20.98,20.99,20.95,20.96,272096.0,20.2971,20.3068,20.2681,20.2777,272096.0
2024-08-22 15:50:00,20.97,20.99,20.95,20.96,329393.0,20.2874,20.3068,20.2681,20.2777,329393.0
2024-08-22 15:55:00,20.96,21.01,20.96,21.01,576667.0,20.2777,20.3261,20.2777,20.3261,576667.0
2024-08-23 09:30:00,21.07,21.07,21.01,21.05,285558.0,20.3842,20.3842,20.3261,20.3648,285558.0
2024-08-23 09:35:00,21.04,21.05,21.02,21.03,298439.0,20.3551,20.3648,20.3358,20.3455,298439.0
2024-08-23 09:40:00,21.03,21.05,21.03,21.05,75571.0,20.3455,20.3648,20.3455,20.3648,75571.0
2024-08-23 09:45:00,21.05,21.05,20.99,20.99,106127.0,20.3648,20.3648,20.3068,20.3068,106127.0
2024-08-23 09:50:00,20.99,21.03,20.98,21.0,81722.0,20.3068,20.3455,20.2971,20.3164,81722.0
2024-08-23 09:55:00,21.0,21.04,20.99,21.02,47887.0,20.3164,20.3551,20.3068,20.3358,47887.0
2024-08-23 10:00:00,21.02,21.08,21.01,21.08,205263.0,20.3358,20.3938,20.3261,20.3938,205263.0
2024-08-23 10:05:00,21.07,21.1,21.07,21.08,80959.0,20.3842,20.4132,20.3842,20.3938,80959.0
2024-08-23 10:10:00,21.09,21.12,21.08,21.12,53871.0,20.4035,20.4325,20.3938,20.4325,53871.0
2024-08-23 10:15:00,21.11,21.12,21.05,21.06,65057.0,20.4229,20.4325,20.3648,20.3745,65057.0
2024-08-23 10:20:00,21.05,21.11,21.05,21.11,121052.0,20.3648,20.4229,20.3648,20.4229,121052.0
2024-08-23 10:25:00,21.11,21.16,21.1,21.14,107452.0,20.4229,20.4712,20.4132,20.4519,107452.0
2024-08-23 10:30:00,21.13,21.15,21.1,21.12,112643.0,20.4422,20.4616,20.4132,20.4325,112643.0
2024-08-23 10:35:00,21.12,21.12,21.1,21.1,60285.0,20.4325,20.4325,20.4132,20.4132,60285.0
2024-08-23 10:40:00,21.1,21.15,21.09,21.14,85130.0,20.4132,20.4616,20.4035,20.4519,85130.0
2024-08-23 10:45:00,21.15,21.15,21.13,21.14,97956.0,20.4616,20.4616,20.4422,20.4519,97956.0
2024-08-23 10:50:00,21.14,21.16,21.13,21.16,80178.0,20.4519,20.4712,20.4422,20.4712,80178.0
2024-08-23 10:55:00,21.16,21.19,21.15,21.17,72357.0,20.4712,20.5003,20.4616,20.4809,72357.0
2024-08-23 11:00:00,21.16,21.18,21.14,21.17,79871.0,20.4712,20.4906,20.4519,20.4809,79871.0
2024-08-23 11:05:00,21.17,21.19,21.16,21.17,72805.0,20.4809,20.5003,20.4712,20.4809,72805.0
2024-08-23 11:10:00,21.17,21.19,21.14,21.19,118436.0,20.4809,20.5003,20.4519,20.5003,118436.0
2024-08-23 11:15:00,21.19,21.19,21.17,21.19,82177.0,20.5003,20.5003,20.4809,20.5003,82177.0
2024-08-23 11:20:00,21.19,21.19,21.17,21.18,92075.0,20.5003,20.5003,20.4809,20.4906,92075.0
2024-08-23 11:25:00,21.19,21.19,21.17,21.18,46053.0,20.5003,20.5003,20.4809,20.4906,46053.0
2024-08-23 11:30:00,21.18,21.19,21.17,21.19,28214.0,20.4906,20.5003,20.4809,20.5003,28214.0
2024-08-23 11:35:00,21.19,21.2,21.18,21.19,73729.0,20.5003,20.5099,20.4906,20.5003,73729.0
2024-08-23 11:40:00,21.19,21.2,21.17,21.18,74495.0,20.5003,20.5099,20.4809,20.4906,74495.0
2024-08-23 11:45:00,21.18,21.19,21.16,21.18,71774.0,20.4906,20.5003,20.4712,20.4906,71774.0
2024-08-23 11:50:00,21.18,21.18,21.14,21.16,55994.0,20.4906,20.4906,20.4519,20.4712,55994.0
2024-08-23 11:55:00,21.16,21.16,21.11,21.12,47028.0,20.4712,20.4712,20.4229,20.4325,47028.0
2024-08-23 12:00:00,21.11,21.13,21.09,21.13,43775.0,20.4229,20.4422,20.4035,20.4422,43775.0
2024-08-23 12:05:00,21.13,21.19,21.11,21.18,67610.0,20.4422,20.5003,20.4229,20.4906,67610.0
2024-08-23 12:10:00,21.19,21.19,21.16,21.17,89231.0,20.5003,20.5003,20.4712,20.4809,89231.0
2024-08-23 12:15:00,21.17,21.2,21.16,21.2,128373.0,20.4809,20.5099,20.4712,20.5099,128373.0
2024-08-23 12:20:00,21.2,21.25,21.19,21.23,161188.0,20.5099,20.5583,20.5003,20.539,161188.0
2024-08-23 12:25:00,21.23,21.26,21.22,21.26,112935.0,20.539,20.568,20.5293,20.568,112935.0
2024-08-23 12:30:00,21.25,21.27,21.24,21.26,75196.0,20.5583,20.5776,20.5486,20.568,75196.0
2024-08-23 12:35:00,21.26,21.28,21.25,21.26,104805.0,20.568,20.5873,20.5583,20.568,104805.0
2024-08-23 12:40:00,21.26,21.27,21.23,21.23,106427.0,20.568,20.5776,20.539,20.539,106427.0
2024-08-23 12:45:00,21.24,21.27,21.23,21.25,149807.0,20.5486,20.5776,20.539,20.5583,149807.0
2024-08-23 12:50:00,21.26,21.28,21.25,21.25,79532.0,20.568,20.5873,20.5583,20.5583,79532.0
2024-08-23 12:55:00,21.25,21.28,21.25,21.27,66806.0,20.5583,20.5873,20.5583,20.5776,66806.0
2024-08-23 13:00:00,21.26,21.3,21.26,21.3,95064.0,20.568,20.6067,20.568,20.6067,95064.0
2024-08-23 13:05:00,21.3,21.3,21.27,21.28,39354.0,20.6067,20.6067,20.5776,20.5873,39354.0
2024-08-23 13:10:00,21.28,21.3,21.26,21.3,56456.0,20.5873,20.6067,20.568,20.6067,56456.0
2024-08-23 13:15:00,21.3,21.32,21.29,21.29,132938.0,20.6067,20.626,20.597,20.597,132938.0
2024-08-23 13:20:00,21.3,21.33,21.29,21.3,78043.0,20.6067,20.6357,20.597,20.6067,78043.0
2024-08-23 13:25:00,21.31,21.32,21.3,21.3,36819.0,20.6163,20.626,20.6067,20.6067,36819.0
2024-08-23 13:30:00,21.3,21.31,21.28,21.3,40949.0,20.6067,20.6163,20.5873,20.6067,40949.0
2024-08-23 13:35:00,21.3,21.31,21.28,21.29,82073.0,20.6067,20.6163,20.5873,20.597,82073.0
2024-08-23 13:40:00,21.29,21.3,21.28,21.3,16615.0,20.597,20.6067,20.5873,20.6067,16615.0
2024-08-23 13:45:00,21.3,21.3,21.28,21.29,68437.0,20.6067,20.6067,20.5873,20.597,68437.0
2024-08-23 13:50:00,21.28,21.3,21.27,21.29,40449.0,20.5873,20.6067,20.5776,20.597,40449.0
2024-08-23 13:55:00,21.29,21.3,21.28,21.29,35003.0,20.597,20.6067,20.5873,20.597,35003.0
2024-08-23 14:00:00,21.3,21.3,21.27,21.3,42113.0,20.6067,20.6067,20.5776,20.6067,42113.0
2024-08-23 14:05:00,21.3,21.3,21.28,21.29,45470.0,20.6067,20.6067,20.5873,20.597,45470.0
2024-08-23 14:10:00,21.29,21.3,21.28,21.3,61957.0,20.597,20.6067,20.5873,20.6067,61957.0
2024-08-23 14:15:00,21.3,21.31,21.29,21.3,36338.0,20.6067,20.6163,20.597,20.6067,36338.0
2024-08-23 14:20:00,21.3,21.31,21.28,21.29,42101.0,20.6067,20.6163,20.5873,20.597,42101.0
2024-08-23 14:25:00,21.29,21.3,21.28,21.3,48332.0,20.597,20.6067,20.5873,20.6067,48332.0
2024-08-23 14:30:00,21.3,21.3,21.28,21.3,48886.0,20.6067,20.6067,20.5873,20.6067,48886.0
2024-08-23 14:35:00,21.3,21.3,21.29,21.3,14493.0,20.6067,20.6067,20.597,20.6067,14493.0
2024-08-23 14:40:00,21.3,21.31,21.29,21.3,71237.0,20.6067,20.6163,20.597,20.6067,71237.0
2024-08-23 14:45:00,21.29,21.31,21.29,21.3,55989.0,20.597,20.6163,20.597,20.6067,55989.0
2024-08-23 14:50:00,21.3,21.32,21.3,21.3,87498.0,20.6067,20.626,20.6067,20.6067,87498.0
2024-08-23 14:55:00,21.3,21.32,21.3,21.32,76420.0,20.6067,20.626,20.6067,20.626,76420.0
2024-08-23 15:00:00,21.32,21.33,21.31,21.32,107261.0,20.626,20.6357,20.6163,20.626,107261.0
2024-08-23 15:05:00,21.32,21.35,21.31,21.35,125910.0,20.626,20.655,20.6163,20.655,125910.0
2024-08-23 15:10:00,21.35,21.38,21.34,21.38,174648.0,20.655,20.6841,20.6454,20.6841,174648.0
2024-08-23 15:15:00,21.37,21.38,21.36,21.37,136532.0,20.6744,20.6841,20.6647,20.6744,136532.0
2024-08-23 15:20:00,21.37,21.39,21.36,21.37,257306.0,20.6744,20.6937,20.6647,20.6744,257306.0
2024-08-23 15:25:00,21.37,21.38,21.36,21.38,119387.0,20.6744,20.6841,20.6647,20.6841,119387.0
2024-08-23 15:30:00,21.38,21.39,21.35,21.38,135706.0,20.6841,20.6937,20.655,20.6841,135706.0
2024-08-23 15:35:00,21.38,21.38,21.36,21.37,142751.0,20.6841,20.6841,20.6647,20.6744,142751.0
2024-08-23 15:40:00,21.36,21.38,21.31,21.32,174362.0,20.6647,20.6841,20.6163,20.626,174362.0
2024-08-23 15:45:00,21.32,21.34,21.31,21.33,98269.0,20.626,20.6454,20.6163,20.6357,98269.0
2024-08-23 15:50:00,21.33,21.35,21.3,21.32,299628.0,20.6357,20.655,20.6067,20.626,299628.0
2024-08-23 15:55:00,21.32,21.33,21.28,21.28,868746.0,20.626,20.6357,20.5873,20.5873,868746.0
2024-08-26 09:30:00,21.42,21.48,21.4,21.45,211610.0,20.7228,20.7808,20.7034,20.7518,211610.0
2024-08-26 09:35:00,21.46,21.5,21.44,21.46,67246.0,20.7615,20.8002,20.7421,20.7615,67246.0
2024-08-26 09:40:00,21.46,21.5,21.44,21.47,107368.0,20.7615,20.8002,20.7421,20.7711,107368.0
2024-08-26 09:45:00,21.46,21.48,21.43,21.46,146751.0,20.7615,20.7808,20.7324,20.7615,146751.0
2024-08-26 09:50:00,21.46,21.46,21.39,21.39,83264.0,20.7615,20.7615,20.6937,20.6937,83264.0
2024-08-26 09:55:00,21.39,21.42,21.38,21.4,175044.0,20.6937,20.7228,20.6841,20.7034,175044.0
2024-08-26 10:00:00,21.39,21.41,21.37,21.38,129394.0,20.6937,20.7131,20.6744,20.6841,129394.0
2024-08-26 10:05:00,21.39,21.44,21.38,21.43,147364.0,20.6937,20.7421,20.6841,20.7324,147364.0
2024-08-26 10:10:00,21.43,21.45,21.42,21.44,89617.0,20.7324,20.7518,20.7228,20.7421,89617.0
2024-08-26 10:15:00,21.44,21.45,21.41,21.42,106725.0,20.7421,20.7518,20.7131,20.7228,106725.0
2024-08-26 10:20:00,21.42,21.43,21.4,21.43,154269.0,20.7228,20.7324,20.7034,20.7324,154269.0
2024-08-26 10:25:00,21.43,21.46,21.41,21.46,107661.0,20.7324,20.7615,20.7131,20.7615,107661.0
2024-08-26 10:30:00,21.45,21.46,21.44,21.46,66711.0,20.7518,20.7615,20.7421,20.7615,66711.0
2024-08-26 10:35:00,21.45,21.47,21.44,21.45,64809.0,20.7518,20.7711,20.7421,20.7518,64809.0
2024-08-26 10:40:00,21.45,21.45,21.41,21.43,112508.0,20.7518,20.7518,20.7131,20.7324,112508.0
2024-08-26 10:45:00,21.44,21.45,21.43,21.45,31727.0,20.7421,20.7518,20.7324,20.7518,31727.0
2024-08-26 10:50:00,21.45,21.48,21.44,21.46,72209.0,20.7518,20.7808,20.7421,20.7615,72209.0
2024-08-26 10:55:00,21.46,21.47,21.42,21.44,131943.0,20.7615,20.7711,20.7228,20.7421,131943.0
2024-08-26 11:00:00,21.43,21.44,21.41,21.42,99042.0,20.7324,20.7421,20.7131,20.7228,99042.0
2024-08-26 11:05:00,21.42,21.42,21.38,21.39,90985.0,20.7228,20.7228,20.6841,20.6937,90985.0
2024-08-26 11:10:00,21.39,21.4,21.37,21.38,58570.0,20.6937,20.7034,20.6744,20.6841,58570.0
2024-08-26 11:15:00,21.37,21.4,21.37,21.39,64828.0,20.6744,20.7034,20.6744,20.6937,64828.0
2024-08-26 11:20:00,21.4,21.4,21.37,21.38,73588.0,20.7034,20.7034,20.6744,20.6841,73588.0
2024-08-26 11:25:00,21.38,21.39,21.36,21.37,63739.0,20.6841,20.6937,20.6647,20.6744,63739.0
2024-08-26 11:30:00,21.37,21.39,21.36,21.37,51715.0,20.6744,20.6937,20.6647,20.6744,51715.0
2024-08-26 11:35:00,21.37,21.38,21.35,21.38,88954.0,20.6744,20.6841,20.655,20.6841,88954.0
2024-08-26 11:40:00,21.38,21.41,21.37,21.41,47372.0,20.6841,20.7131,20.6744,20.7131,47372.0
2024-08-26 11:45:00,21.4,21.45,21.4,21.45,81965.0,20.7034,20.7518,20.7034,20.7518,81965.0
2024-08-26 11:50:00,21.45,21.48,21.44,21.46,95251.0,20.7518,20.7808,20.7421,20.7615,95251.0
2024-08-26 11:55:00,21.45,21.49,21.45,21.48,86568.0,20.7518,20.7905,20.7518,20.7808,86568.0
2024-08-26 12:00:00,21.48,21.49,21.45,21.46,58568.0,20.7808,20.7905,20.7518,20.7615,58568.0
2024-08-26 12:05:00,21.46,21.47,21.45,21.46,46397.0,20.7615,20.7711,20.7518,20.7615,46397.0
2024-08-26 12:10:00,21.46,21.46,21.44,21.46,40283.0,20.7615,20.7615,20.7421,20.7615,40283.0
2024-08-26 12:15:00,21.46,21.47,21.45,21.46,41688.0,20.7615,20.7711,20.7518,20.7615,41688.0
2024-08-26 12:20:00,21.46,21.47,21.45,21.46,39087.0,20.7615,20.7711,20.7518,20.7615,39087.0
2024-08-26 12:25:00,21.46,21.46,21.44,21.45,48576.0,20.7615,20.7615,20.7421,20.7518,48576.0
2024-08-26 12:30:00,21.45,21.46,21.43,21.45,47533.0,20.7518,20.7615,20.7324,20.7518,47533.0
2024-08-26 12:35:00,21.45,21.46,21.44,21.46,26000.0,20.7518,20.7615,20.7421,20.7615,26000.0
2024-08-26 12:40:00,21.46,21.46,21.44,21.46,22326.0,20.7615,20.7615,20.7421,20.7615,22326.0
2024-08-26 12:45:00,21.46,21.47,21.44,21.46,44474.0,20.7615,20.7711,20.7421,20.7615,44474.0
2024-08-26 12:50:00,21.46,21.46,21.44,21.45,67220.0,20.7615,20.7615,20.7421,20.7518,67220.0
2024-08-26 12:55:00,21.45,21.45,21.43,21.44,39772.0,20.7518,20.7518,20.7324,20.7421,39772.0
2024-08-26 13:00:00,21.44,21.44,21.43,21.44,30524.0,20.7421,20.7421,20.7324,20.7421,30524.0
2024-08-26 13:05:00,21.44,21.44,21.4,21.43,92424.0,20.7421,20.7421,20.7034,20.7324,92424.0
2024-08-26 13:10:00,21.44,21.45,21.42,21.44,68337.0,20.7421,20.7518,20.7228,20.7421,68337.0
2024-08-26 13:15:00,21.44,21.44,21.41,21.42,27629.0,20.7421,20.7421,20.7131,20.7228,27629.0
2024-08-26 13:20:00,21.42,21.44,21.41,21.43,50509.0,20.7228,20.7421,20.7131,20.7324,50509.0
2024-08-26 13:25:00,21.42,21.43,21.41,21.43,63274.0,20.7228,20.7324,20.7131,20.7324,63274.0
2024-08-26 13:30:00,21.42,21.44,21.41,21.43,63498.0,20.7228,20.7421,20.7131,20.7324,63498.0
2024-08-26 13:35:00,21.42,21.43,21.4,21.41,49451.0,20.7228,20.7324,20.7034,20.7131,49451.0
2024-08-26 13:40:00,21.42,21.43,21.41,21.43,50008.0,20.7228,20.7324,20.7131,20.7324,50008.0
2024-08-26 13:45:00,21.43,21.43,21.41,21.41,67529.0,20.7324,20.7324,20.7131,20.7131,67529.0
2024-08-26 13:50:00,21.42,21.42,21.4,21.41,14227.0,20.7228,20.7228,20.7034,20.7131,14227.0
2024-08-26 13:55:00,21.4,21.42,21.4,21.42,56658.0,20.7034,20.7228,20.7034,20.7228,56658.0
2024-08-26 14:00:00,21.41,21.42,21.39,21.41,35438.0,20.7131,20.7228,20.6937,20.7131,35438.0
2024-08-26 14:05:00,21.41,21.41,21.38,21.39,113543.0,20.7131,20.7131,20.6841,20.6937,113543.0
2024-08-26 14:10:00,21.39,21.4,21.38,21.39,43696.0,20.6937,20.7034,20.6841,20.6937,43696.0
2024-08-26 14:15:00,21.39,21.42,21.38,21.41,37920.0,20.6937,20.7228,20.6841,20.7131,37920.0
2024-08-26 14:20:00,21.41,21.42,21.39,21.39,18702.0,20.7131,20.7228,20.6937,20.6937,18702.0
2024-08-26 14:25:00,21.39,21.4,21.37,21.39,102208.0,20.6937,20.7034,20.6744,20.6937,102208.0
2024-08-26 14:30:00,21.38,21.39,21.37,21.38,47130.0,20.6841,20.6937,20.6744,20.6841,47130.0
2024-08-26 14:35:00,21.37,21.39,21.36,21.38,57286.0,20.6744,20.6937,20.6647,20.6841,57286.0
2024-08-26 14:40:00,21.38,21.39,21.38,21.38,30597.0,20.6841,20.6937,20.6841,20.6841,30597.0
2024-08-26 14:45:00,21.38,21.39,21.37,21.38,56032.0,20.6841,20.6937,20.6744,20.6841,56032.0
2024-08-26 14:50:00,21.38,21.39,21.37,21.39,44028.0,20.6841,20.6937,20.6744,20.6937,44028.0
2024-08-26 14:55:00,21.38,21.42,21.38,21.42,69679.0,20.6841,20.7228,20.6841,20.7228,69679.0
2024-08-26 15:00:00,21.42,21.43,21.39,21.39,246395.0,20.7228,20.7324,20.6937,20.6937,246395.0
2024-08-26 15:05:00,21.39,21.42,21.38,21.41,42880.0,20.6937,20.7228,20.6841,20.7131,42880.0
2024-08-26 15:10:00,21.41,21.42,21.4,21.4,60183.0,20.7131,20.7228,20.7034,20.7034,60183.0
2024-08-26 15:15:00,21.41,21.41,21.39,21.39,38331.0,20.7131,20.7131,20.6937,20.6937,38331.0
2024-08-26 15:20:00,21.39,21.4,21.39,21.39,14359.0,20.6937,20.7034,20.6937,20.6937,14359.0
2024-08-26 15:25:00,21.39,21.42,21.39,21.41,46843.0,20.6937,20.7228,20.6937,20.7131,46843.0
2024-08-26 15:30:00,21.42,21.43,21.4,21.43,156502.0,20.7228,20.7324,20.7034,20.7324,156502.0
2024-08-26 15:35:00,21.42,21.43,21.4,21.41,106859.0,20.7228,20.7324,20.7034,20.7131,106859.0
2024-08-26 15:40:00,21.41,21.41,21.39,21.39,113896.0,20.7131,20.7131,20.6937,20.6937,113896.0
2024-08-26 15:45:00,21.39,21.4,21.37,21.38,108545.0,20.6937,20.7034,20.6744,20.6841,108545.0
2024-08-26 15:50:00,21.37,21.37,21.33,21.35,333231.0,20.6744,20.6744,20.6357,20.655,333231.0
2024-08-26 15:55:00,21.35,21.43,21.34,21.43,836620.0,20.655,20.7324,20.6454,20.7324,836620.0
2024-08-27 09:30:00,21.43,21.44,21.37,21.41,209312.0,20.7324,20.7421,20.6744,20.7131,209312.0
2024-08-27 09:35:00,21.4,21.43,21.38,21.41,127043.0,20.7034,20.7324,20.6841,20.7131,127043.0
2024-08-27 09:40:00,21.42,21.44,21.41,21.44,41617.0,20.7228,20.7421,20.7131,20.7421,41617.0
2024-08-27 09:45:00,21.44,21.48,21.43,21.44,68730.0,20.7421,20.7808,20.7324,20.7421,68730.0
2024-08-27 09:50:00,21.44,21.45,21.41,21.44,124355.0,20.7421,20.7518,20.7131,20.7421,124355.0
2024-08-27 09:55:00,21.44,21.44,21.42,21.44,48580.0,20.7421,20.7421,20.7228,20.7421,48580.0
2024-08-27 10:00:00,21.44,21.47,21.42,21.46,154656.0,20.7421,20.7711,20.7228,20.7615,154656.0
2024-08-27 10:05:00,21.45,21.49,21.45,21.48,95530.0,20.7518,20.7905,20.7518,20.7808,95530.0
2024-08-27 10:10:00,21.48,21.48,21.45,21.48,81942.0,20.7808,20.7808,20.7518,20.7808,81942.0
2024-08-27 10:15:00,21.48,21.49,21.46,21.48,151838.0,20.7808,20.7905,20.7615,20.7808,151838.0
2024-08-27 10:20:00,21.48,21.51,21.47,21.51,135384.0,20.7808,20.8098,20.7711,20.8098,135384.0
2024-08-27 10:25:00,21.51,21.51,21.46,21.48,77424.0,20.8098,20.8098,20.7615,20.7808,77424.0
2024-08-27 10:30:00,21.48,21.48,21.45,21.46,63135.0,20.7808,20.7808,20.7518,20.7615,63135.0
2024-08-27 10:35:00,21.45,21.48,21.45,21.48,55670.0,20.7518,20.7808,20.7518,20.7808,55670.0
2024-08-27 10:40:00,21.48,21.48,21.46,21.46,74892.0,20.7808,20.7808,20.7615,20.7615,74892.0
2024-08-27 10:45:00,21.46,21.51,21.46,21.51,91878.0,20.7615,20.8098,20.7615,20.8098,91878.0
2024-08-27 10:50:00,21.51,21.52,21.49,21.5,92899.0,20.8098,20.8195,20.7905,20.8002,92899.0
2024-08-27 10:55:00,21.5,21.52,21.49,21.52,49656.0,20.8002,20.8195,20.7905,20.8195,49656.0
2024-08-27 11:00:00,21.52,21.53,21.5,21.53,67125.0,20.8195,20.8292,20.8002,20.8292,67125.0
2024-08-27 11:05:00,21.53,21.53,21.51,21.52,31115.0,20.8292,20.8292,20.8098,20.8195,31115.0
2024-08-27 11:10:00,21.51,21.53,21.5,21.51,90660.0,20.8098,20.8292,20.8002,20.8098,90660.0
2024-08-27 11:15:00,21.51,21.51,21.47,21.47,92258.0,20.8098,20.8098,20.7711,20.7711,92258.0
2024-08-27 11:20:00,21.48,21.51,21.47,21.49,67415.0,20.7808,20.8098,20.7711,20.7905,67415.0
2024-08-27 11:25:00,21.5,21.51,21.48,21.5,39497.0,20.8002,20.8098,20.7808,20.8002,39497.0
2024-08-27 11:30:00,21.5,21.5,21.47,21.48,57308.0,20.8002,20.8002,20.7711,20.7808,57308.0
2024-08-27 11:35:00,21.48,21.48,21.46,21.48,56649.0,20.7808,20.7808,20.7615,20.7808,56649.0
2024-08-27 11:40:00,21.48,21.48,21.46,21.46,44741.0,20.7808,20.7808,20.7615,20.7615,44741.0
2024-08-27 11:45:00,21.46,21.49,21.46,21.48,74485.0,20.7615,20.7905,20.7615,20.7808,74485.0
2024-08-27 11:50:00,21.48,21.5,21.47,21.48,83869.0,20.7808,20.8002,20.7711,20.7808,83869.0
2024-08-27 11:55:00,21.48,21.49,21.46,21.48,109351.0,20.7808,20.7905,20.7615,20.7808,109351.0
2024-08-27 12:00:00,21.48,21.49,21.46,21.46,45908.0,20.7808,20.7905,20.7615,20.7615,45908.0
2024-08-27 12:05:00,21.46,21.47,21.46,21.47,40578.0,20.7615,20.7711,20.7615,20.7711,40578.0
2024-08-27 12:10:00,21.46,21.47,21.46,21.46,46845.0,20.7615,20.7711,20.7615,20.7615,46845.0
2024-08-27 12:15:00,21.46,21.47,21.46,21.46,54120.0,20.7615,20.7711,20.7615,20.7615,54120.0
2024-08-27 12:20:00,21.46,21.47,21.46,21.47,28034.0,20.7615,20.7711,20.7615,20.7711,28034.0
2024-08-27 12:25:00,21.46,21.47,21.45,21.46,54056.0,20.7615,20.7711,20.7518,20.7615,54056.0
2024-08-27 12:30:00,21.45,21.46,21.42,21.44,61820.0,20.7518,20.7615,20.7228,20.7421,61820.0
2024-08-27 12:35:00,21.44,21.44,21.4,21.42,313601.0,20.7421,20.7421,20.7034,20.7228,313601.0
2024-08-27 12:40:00,21.42,21.43,21.41,21.42,38511.0,20.7228,20.7324,20.7131,20.7228,38511.0
2024-08-27 12:45:00,21.42,21.43,21.41,21.42,105041.0,20.7228,20.7324,20.7131,20.7228,105041.0
2024-08-27 12:50:00,21.42,21.45,21.41,21.45,31301.0,20.7228,20.7518,20.7131,20.7518,31301.0
2024-08-27 12:55:00,21.44,21.45,21.42,21.43,38935.0,20.7421,20.7518,20.7228,20.7324,38935.0
2024-08-27 13:00:00,21.43,21.46,21.42,21.45,90215.0,20.7324,20.7615,20.7228,20.7518,90215.0
2024-08-27 13:05:00,21.45,21.45,21.42,21.43,44640.0,20.7518,20.7518,20.7228,20.7324,44640.0
2024-08-27 13:10:00,21.43,21.45,21.42,21.45,54058.0,20.7324,20.7518,20.7228,20.7518,54058.0
2024-08-27 13:15:00,21.45,21.45,21.43,21.43,36706.0,20.7518,20.7518,20.7324,20.7324,36706.0
2024-08-27 13:20:00,21.43,21.44,21.41,21.42,140622.0,20.7324,20.7421,20.7131,20.7228,140622.0
2024-08-27 13:25:00,21.42,21.43,21.41,21.42,52735.0,20.7228,20.7324,20.7131,20.7228,52735.0
2024-08-27 13:30:00,21.43,21.43,21.4,21.41,63859.0,20.7324,20.7324,20.7034,20.7131,63859.0
2024-08-27 13:35:00,21.41,21.42,21.4,21.42,88059.0,20.7131,20.7228,20.7034,20.7228,88059.0
2024-08-27 13:40:00,21.42,21.43,21.41,21.43,34732.0,20.7228,20.7324,20.7131,20.7324,34732.0
2024-08-27 13:45:00,21.43,21.43,21.4,21.4,79784.0,20.7324,20.7324,20.7034,20.7034,79784.0
2024-08-27 13:50:00,21.41,21.41,21.36,21.37,197330.0,20.7131,20.7131,20.6647,20.6744,197330.0
2024-08-27 13:55:00,21.37,21.37,21.34,21.35,81825.0,20.6744,20.6744,20.6454,20.655,81825.0
2024-08-27 14:00:00,21.35,21.36,21.33,21.34,58957.0,20.655,20.6647,20.6357,20.6454,58957.0
2024-08-27 14:05:00,21.33,21.35,21.32,21.32,45374.0,20.6357,20.655,20.626,20.626,45374.0
2024-08-27 14:10:00,21.32,21.33,21.3,21.32,73512.0,20.626,20.6357,20.6067,20.626,73512.0
2024-08-27 14:15:00,21.32,21.34,21.31,21.31,71790.0,20.626,20.6454,20.6163,20.6163,71790.0
2024-08-27 14:20:00,21.32,21.33,21.31,21.32,37762.0,20.626,20.6357,20.6163,20.626,37762.0
2024-08-27 14:25:00,21.31,21.32,21.3,21.31,26950.0,20.6163,20.626,20.6067,20.6163,26950.0
2024-08-27 14:30:00,21.3,21.32,21.3,21.32,31914.0,20.6067,20.626,20.6067,20.626,31914.0
2024-08-27 14:35:00,21.32,21.33,21.31,21.32,32771.0,20.626,20.6357,20.6163,20.626,32771.0
2024-08-27 14:40:00,21.32,21.33,21.31,21.32,47932.0,20.626,20.6357,20.6163,20.626,47932.0
2024-08-27 14:45:00,21.32,21.33,21.31,21.32,32394.0,20.626,20.6357,20.6163,20.626,32394.0
2024-08-27 14:50:00,21.32,21.32,21.31,21.32,31921.0,20.626,20.626,20.6163,20.626,31921.0
2024-08-27 14:55:00,21.32,21.32,21.3,21.3,50981.0,20.626,20.626,20.6067,20.6067,50981.0
2024-08-27 15:00:00,21.3,21.33,21.3,21.32,77969.0,20.6067,20.6357,20.6067,20.626,77969.0
2024-08-27 15:05:00,21.32,21.34,21.32,21.34,30775.0,20.626,20.6454,20.626,20.6454,30775.0
2024-08-27 15:10:00,21.34,21.35,21.33,21.35,37424.0,20.6454,20.655,20.6357,20.655,37424.0
2024-08-27 15:15:00,21.35,21.36,21.34,21.36,31243.0,20.655,20.6647,20.6454,20.6647,31243.0
2024-08-27 15:20:00,21.36,21.37,21.35,21.36,73715.0,20.6647,20.6744,20.655,20.6647,73715.0
2024-08-27 15:25:00,21.36,21.36,21.35,21.35,36091.0,20.6647,20.6647,20.655,20.655,36091.0
2024-08-27 15:30:00,21.36,21.37,21.35,21.36,144006.0,20.6647,20.6744,20.655,20.6647,144006.0
2024-08-27 15:35:00,21.36,21.36,21.31,21.32,132469.0,20.6647,20.6647,20.6163,20.626,132469.0
2024-08-27 15:40:00,21.32,21.35,21.31,21.35,103656.0,20.626,20.655,20.6163,20.655,103656.0
2024-08-27 15:45:00,21.35,21.37,21.34,21.37,122717.0,20.655,20.6744,20.6454,20.6744,122717.0
2024-08-27 15:50:00,21.37,21.39,21.35,21.38,362541.0,20.6744,20.6937,20.655,20.6841,362541.0
2024-08-27 15:55:00,21.38,21.42,21.37,21.39,1114269.0,20.6841,20.7228,20.6744,20.6937,1114269.0
2024-08-28 09:30:00,21.36,21.4,21.33,21.36,141079.0,20.6647,20.7034,20.6357,20.6647,141079.0
2024-08-28 09:35:00,21.36,21.38,21.32,21.37,94725.0,20.6647,20.6841,20.626,20.6744,94725.0
2024-08-28 09:40:00,21.36,21.36,21.33,21.35,76590.0,20.6647,20.6647,20.6357,20.655,76590.0
2024-08-28 09:45:00,21.35,21.39,21.35,21.39,65225.0,20.655,20.6937,20.655,20.6937,65225.0
2024-08-28 09:50:00,21.39,21.4,21.37,21.39,61706.0,20.6937,20.7034,20.6744,20.6937,61706.0
2024-08-28 09:55:00,21.39,21.42,21.36,21.37,186366.0,20.6937,20.7228,20.6647,20.6744,186366.0
2024-08-28 10:00:00,21.37,21.38,21.33,21.35,85877.0,20.6744,20.6841,20.6357,20.655,85877.0
2024-08-28 10:05:00,21.35,21.36,21.34,21.35,91467.0,20.655,20.6647,20.6454,20.655,91467.0
2024-08-28 10:10:00,21.36,21.36,21.3,21.32,118973.0,20.6647,20.6647,20.6067,20.626,118973.0
2024-08-28 10:15:00,21.32,21.32,21.29,21.31,74191.0,20.626,20.626,20.597,20.6163,74191.0
2024-08-28 10:20:00,21.3,21.31,21.26,21.27,69949.0,20.6067,20.6163,20.568,20.5776,69949.0
2024-08-28 10:25:00,21.27,21.27,21.24,21.25,72616.0,20.5776,20.5776,20.5486,20.5583,72616.0
2024-08-28 10:30:00,21.26,21.27,21.23,21.27,104902.0,20.568,20.5776,20.539,20.5776,104902.0
2024-08-28 10:35:00,21.27,21.29,21.26,21.29,89385.0,20.5776,20.597,20.568,20.597,89385.0
2024-08-28 10:40:00,21.29,21.3,21.27,21.28,77808.0,20.597,20.6067,20.5776,20.5873,77808.0
2024-08-28 10:45:00,21.28,21.31,21.27,21.3,66909.0,20.5873,20.6163,20.5776,20.6067,66909.0
2024-08-28 10:50:00,21.3,21.37,21.3,21.35,156577.0,20.6067,20.6744,20.6067,20.655,156577.0
2024-08-28 10:55:00,21.35,21.36,21.34,21.36,75200.0,20.655,20.6647,20.6454,20.6647,75200.0
2024-08-28 11:00:00,21.35,21.36,21.33,21.35,51379.0,20.655,20.6647,20.6357,20.655,51379.0
2024-08-28 11:05:00,21.35,21.36,21.34,21.35,41244.0,20.655,20.6647,20.6454,20.655,41244.0
2024-08-28 11:10:00,21.35,21.37,21.34,21.37,44302.0,20.655,20.6744,20.6454,20.6744,44302.0
2024-08-28 11:15:00,21.37,21.38,21.32,21.32,99951.0,20.6744,20.6841,20.626,20.626,99951.0
2024-08-28 11:20:00,21.33,21.34,21.31,21.32,83472.0,20.6357,20.6454,20.6163,20.626,83472.0
2024-08-28 11:25:00,21.33,21.34,21.31,21.34,80125.0,20.6357,20.6454,20.6163,20.6454,80125.0
2024-08-28 11:30:00,21.34,21.35,21.32,21.35,95923.0,20.6454,20.655,20.626,20.655,95923.0
2024-08-28 11:35:00,21.35,21.36,21.31,21.31,80343.0,20.655,20.6647,20.6163,20.6163,80343.0
2024-08-28 11:40:00,21.31,21.32,21.28,21.29,80207.0,20.6163,20.626,20.5873,20.597,80207.0
2024-08-28 11:45:00,21.3,21.3,21.26,21.27,37021.0,20.6067,20.6067,20.568,20.5776,37021.0
2024-08-28 11:50:00,21.28,21.29,21.27,21.28,34580.0,20.5873,20.597,20.5776,20.5873,34580.0
2024-08-28 11:55:00,21.28,21.28,21.26,21.27,31223.0,20.5873,20.5873,20.568,20.5776,31223.0
2024-08-28 12:00:00,21.27,21.27,21.24,21.25,57975.0,20.5776,20.5776,20.5486,20.5583,57975.0
2024-08-28 12:05:00,21.25,21.25,21.21,21.23,107417.0,20.5583,20.5583,20.5196,20.539,107417.0
2024-08-28 12:10:00,21.22,21.23,21.21,21.23,54848.0,20.5293,20.539,20.5196,20.539,54848.0
2024-08-28 12:15:00,21.23,21.25,21.22,21.24,119422.0,20.539,20.5583,20.5293,20.5486,119422.0
2024-08-28 12:20:00,21.24,21.24,21.21,21.21,35537.0,20.5486,20.5486,20.5196,20.5196,35537.0
2024-08-28 12:25:00,21.21,21.24,21.21,21.23,37529.0,20.5196,20.5486,20.5196,20.539,37529.0
2024-08-28 12:30:00,21.23,21.26,21.22,21.24,37570.0,20.539,20.568,20.5293,20.5486,37570.0
2024-08-28 12:35:00,21.25,21.25,21.22,21.25,27410.0,20.5583,20.5583,20.5293,20.5583,27410.0
2024-08-28 12:40:00,21.25,21.26,21.24,21.26,38515.0,20.5583,20.568,20.5486,20.568,38515.0
2024-08-28 12:45:00,21.26,21.28,21.25,21.27,41559.0,20.568,20.5873,20.5583,20.5776,41559.0
2024-08-28 12:50:00,21.27,21.27,21.25,21.27,60204.0,20.5776,20.5776,20.5583,20.5776,60204.0
2024-08-28 12:55:00,21.27,21.27,21.25,21.27,19494.0,20.5776,20.5776,20.5583,20.5776,19494.0
2024-08-28 13:00:00,21.27,21.28,21.26,21.27,27111.0,20.5776,20.5873,20.568,20.5776,27111.0
2024-08-28 13:05:00,21.27,21.27,21.25,21.26,26237.0,20.5776,20.5776,20.5583,20.568,26237.0
2024-08-28 13:10:00,21.26,21.26,21.24,21.24,41557.0,20.568,20.568,20.5486,20.5486,41557.0
2024-08-28 13:15:00,21.25,21.26,21.24,21.25,23541.0,20.5583,20.568,20.5486,20.5583,23541.0
2024-08-28 13:20:00,21.25,21.25,21.23,21.23,20053.0,20.5583,20.5583,20.539,20.539,20053.0
2024-08-28 13:25:00,21.23,21.25,21.23,21.25,34728.0,20.539,20.5583,20.539,20.5583,34728.0
2024-08-28 13:30:00,21.25,21.26,21.24,21.25,43642.0,20.5583,20.568,20.5486,20.5583,43642.0
2024-08-28 13:35:00,21.25,21.26,21.24,21.26,34635.0,20.5583,20.568,20.5486,20.568,34635.0
2024-08-28 13:40:00,21.26,21.26,21.24,21.25,28058.0,20.568,20.568,20.5486,20.5583,28058.0
2024-08-28 13:45:00,21.25,21.25,21.23,21.23,27936.0,20.5583,20.5583,20.539,20.539,27936.0
2024-08-28 13:50:00,21.23,21.24,21.22,21.23,47921.0,20.539,20.5486,20.5293,20.539,47921.0
2024-08-28 13:55:00,21.23,21.24,21.21,21.23,38374.0,20.539,20.5486,20.5196,20.539,38374.0
2024-08-28 14:00:00,21.23,21.25,21.23,21.23,53303.0,20.539,20.5583,20.539,20.539,53303.0
2024-08-28 14:05:00,21.24,21.29,21.23,21.29,62497.0,20.5486,20.597,20.539,20.597,62497.0
2024-08-28 14:10:00,21.29,21.3,21.28,21.3,65390.0,20.597,20.6067,20.5873,20.6067,65390.0
2024-08-28 14:15:00,21.3,21.3,21.27,21.28,35246.0,20.6067,20.6067,20.5776,20.5873,35246.0
2024-08-28 14:20:00,21.27,21.28,21.26,21.27,30889.0,20.5776,20.5873,20.568,20.5776,30889.0
2024-08-28 14:25:00,21.27,21.27,21.25,21.26,48481.0,20.5776,20.5776,20.5583,20.568,48481.0
2024-08-28 14:30:00,21.26,21.26,21.24,21.25,50939.0,20.568,20.568,20.5486,20.5583,50939.0
2024-08-28 14:35:00,21.24,21.25,21.24,21.25,19541.0,20.5486,20.5583,20.5486,20.5583,19541.0
2024-08-28 14:40:00,21.25,21.26,21.24,21.26,23726.0,20.5583,20.568,20.5486,20.568,23726.0
2024-08-28 14:45:00,21.26,21.27,21.24,21.25,68991.0,20.568,20.5776,20.5486,20.5583,68991.0
2024-08-28 14:50:00,21.24,21.28,21.24,21.28,56992.0,20.5486,20.5873,20.5486,20.5873,56992.0
2024-08-28 14:55:00,21.28,21.3,21.27,21.29,74956.0,20.5873,20.6067,20.5776,20.597,74956.0
2024-08-28 15:00:00,21.3,21.3,21.28,21.3,59912.0,20.6067,20.6067,20.5873,20.6067,59912.0
2024-08-28 15:05:00,21.3,21.3,21.25,21.26,64265.0,20.6067,20.6067,20.5583,20.568,64265.0
2024-08-28 15:10:00,21.25,21.26,21.23,21.25,44994.0,20.5583,20.568,20.539,20.5583,44994.0
2024-08-28 15:15:00,21.25,21.27,21.24,21.27,37374.0,20.5583,20.5776,20.5486,20.5776,37374.0
2024-08-28 15:20:00,21.27,21.28,21.25,21.25,46095.0,20.5776,20.5873,20.5583,20.5583,46095.0
2024-08-28 15:25:00,21.26,21.28,21.25,21.28,72095.0,20.568,20.5873,20.5583,20.5873,72095.0
2024-08-28 15:30:00,21.28,21.31,21.27,21.29,114388.0,20.5873,20.6163,20.5776,20.597,114388.0
2024-08-28 15:35:00,21.29,21.29,21.26,21.28,57634.0,20.597,20.597,20.568,20.5873,57634.0
2024-08-28 15:40:00,21.27,21.29,21.27,21.29,70060.0,20.5776,20.597,20.5776,20.597,70060.0
2024-08-28 15:45:00,21.29,21.32,21.29,21.3,113306.0,20.597,20.626,20.597,20.6067,113306.0
2024-08-28 15:50:00,21.3,21.33,21.29,21.32,326581.0,20.6067,20.6357,20.597,20.626,326581.0
2024-08-28 15:55:00,21.31,21.33,21.31,21.32,488803.0,20.6163,20.6357,20.6163,20.626,488803.0
2024-08-29 09:30:00,21.41,21.44,21.35,21.38,184656.0,20.7131,20.7421,20.655,20.6841,184656.0
2024-08-29 09:35:00,21.38,21.39,21.35,21.38,73973.0,20.6841,20.6937,20.655,20.6841,73973.0
2024-08-29 09:40:00,21.38,21.4,21.29,21.3,129010.0,20.6841,20.7034,20.597,20.6067,129010.0
2024-08-29 09:45:00,21.3,21.3,21.22,21.23,106804.0,20.6067,20.6067,20.5293,20.539,106804.0
2024-08-29 09:50:00,21.23,21.28,21.22,21.28,91871.0,20.539,20.5873,20.5293,20.5873,91871.0
2024-08-29 09:55:00,21.28,21.28,21.23,21.23,212992.0,20.5873,20.5873,20.539,20.539,212992.0
2024-08-29 10:00:00,21.23,21.31,21.23,21.3,250042.0,20.539,20.6163,20.539,20.6067,250042.0
2024-08-29 10:05:00,21.3,21.32,21.29,21.32,83450.0,20.6067,20.626,20.597,20.626,83450.0
2024-08-29 10:10:00,21.32,21.34,21.3,21.34,68186.0,20.626,20.6454,20.6067,20.6454,68186.0
2024-08-29 10:15:00,21.34,21.34,21.31,21.32,35046.0,20.6454,20.6454,20.6163,20.626,35046.0
2024-08-29 10:20:00,21.32,21.38,21.32,21.38,66298.0,20.626,20.6841,20.626,20.6841,66298.0
2024-08-29 10:25:00,21.38,21.38,21.36,21.38,39054.0,20.6841,20.6841,20.6647,20.6841,39054.0
2024-08-29 10:30:00,21.38,21.4,21.34,21.34,96168.0,20.6841,20.7034,20.6454,20.6454,96168.0
2024-08-29 10:35:00,21.34,21.38,21.34,21.38,47958.0,20.6454,20.6841,20.6454,20.6841,47958.0
2024-08-29 10:40:00,21.37,21.38,21.33,21.35,60861.0,20.6744,20.6841,20.6357,20.655,60861.0
2024-08-29 10:45:00,21.35,21.35,21.32,21.34,37833.0,20.655,20.655,20.626,20.6454,37833.0
2024-08-29 10:50:00,21.34,21.35,21.3,21.3,86157.0,20.6454,20.655,20.6067,20.6067,86157.0
2024-08-29 10:55:00,21.3,21.31,21.28,21.29,56178.0,20.6067,20.6163,20.5873,20.597,56178.0
2024-08-29 11:00:00,21.29,21.32,21.28,21.29,124671.0,20.597,20.626,20.5873,20.597,124671.0
2024-08-29 11:05:00,21.3,21.32,21.29,21.3,44532.0,20.6067,20.626,20.597,20.6067,44532.0
2024-08-29 11:10:00,21.3,21.32,21.29,21.32,35700.0,20.6067,20.626,20.597,20.626,35700.0
2024-08-29 11:15:00,21.32,21.33,21.3,21.3,118826.0,20.626,20.6357,20.6067,20.6067,118826.0
2024-08-29 11:20:00,21.3,21.33,21.3,21.31,56791.0,20.6067,20.6357,20.6067,20.6163,56791.0
2024-08-29 11:25:00,21.3,21.31,21.27,21.28,74286.0,20.6067,20.6163,20.5776,20.5873,74286.0
2024-08-29 11:30:00,21.28,21.3,21.27,21.3,32242.0,20.5873,20.6067,20.5776,20.6067,32242.0
2024-08-29 11:35:00,21.3,21.31,21.29,21.3,98468.0,20.6067,20.6163,20.597,20.6067,98468.0
2024-08-29 11:40:00,21.3,21.3,21.29,21.3,38171.0,20.6067,20.6067,20.597,20.6067,38171.0
2024-08-29 11:45:00,21.3,21.3,21.28,21.3,97125.0,20.6067,20.6067,20.5873,20.6067,97125.0
2024-08-29 11:50:00,21.3,21.31,21.28,21.3,46772.0,20.6067,20.6163,20.5873,20.6067,46772.0
2024-08-29 11:55:00,21.3,21.32,21.3,21.31,32495.0,20.6067,20.626,20.6067,20.6163,32495.0
2024-08-29 12:00:00,21.32,21.32,21.31,21.32,44493.0,20.626,20.626,20.6163,20.626,44493.0
2024-08-29 12:05:00,21.32,21.32,21.3,21.32,36439.0,20.626,20.626,20.6067,20.626,36439.0
2024-08-29 12:10:00,21.31,21.32,21.3,21.32,49631.0,20.6163,20.626,20.6067,20.626,49631.0
2024-08-29 12:15:00,21.32,21.33,21.31,21.32,49973.0,20.626,20.6357,20.6163,20.626,49973.0
2024-08-29 12:20:00,21.32,21.34,21.32,21.34,28116.0,20.626,20.6454,20.626,20.6454,28116.0
2024-08-29 12:25:00,21.34,21.34,21.32,21.32,37109.0,20.6454,20.6454,20.626,20.626,37109.0
2024-08-29 12:30:00,21.32,21.33,21.3,21.3,19396.0,20.626,20.6357,20.6067,20.6067,19396.0
2024-08-29 12:35:00,21.3,21.32,21.3,21.3,59532.0,20.6067,20.626,20.6067,20.6067,59532.0
2024-08-29 12:40:00,21.31,21.34,21.3,21.34,67536.0,20.6163,20.6454,20.6067,20.6454,67536.0
2024-08-29 12:45:00,21.34,21.34,21.33,21.34,24117.0,20.6454,20.6454,20.6357,20.6454,24117.0
2024-08-29 12:50:00,21.34,21.36,21.33,21.36,41116.0,20.6454,20.6647,20.6357,20.6647,41116.0
2024-08-29 12:55:00,21.36,21.37,21.35,21.36,20715.0,20.6647,20.6744,20.655,20.6647,20715.0
2024-08-29 13:00:00,21.36,21.36,21.35,21.36,30693.0,20.6647,20.6647,20.655,20.6647,30693.0
2024-08-29 13:05:00,21.36,21.37,21.35,21.36,23849.0,20.6647,20.6744,20.655,20.6647,23849.0
2024-08-29 13:10:00,21.36,21.37,21.35,21.35,67603.0,20.6647,20.6744,20.655,20.655,67603.0
2024-08-29 13:15:00,21.36,21.38,21.35,21.38,46288.0,20.6647,20.6841,20.655,20.6841,46288.0
2024-08-29 13:20:00,21.38,21.38,21.35,21.36,68126.0,20.6841,20.6841,20.655,20.6647,68126.0
2024-08-29 13:25:00,21.36,21.36,21.35,21.35,23913.0,20.6647,20.6647,20.655,20.655,23913.0
2024-08-29 13:30:00,21.36,21.36,21.34,21.35,47644.0,20.6647,20.6647,20.6454,20.655,47644.0
2024-08-29 13:35:00,21.34,21.36,21.34,21.36,29263.0,20.6454,20.6647,20.6454,20.6647,29263.0
2024-08-29 13:40:00,21.36,21.36,21.35,21.36,12991.0,20.6647,20.6647,20.655,20.6647,12991.0
2024-08-29 13:45:00,21.36,21.38,21.36,21.38,41211.0,20.6647,20.6841,20.6647,20.6841,41211.0
2024-08-29 13:50:00,21.38,21.39,21.37,21.39,52986.0,20.6841,20.6937,20.6744,20.6937,52986.0
2024-08-29 13:55:00,21.39,21.41,21.38,21.41,54768.0,20.6937,20.7131,20.6841,20.7131,54768.0
2024-08-29 14:00:00,21.41,21.42,21.4,21.42,63921.0,20.7131,20.7228,20.7034,20.7228,63921.0
2024-08-29 14:05:00,21.42,21.42,21.41,21.42,32344.0,20.7228,20.7228,20.7131,20.7228,32344.0
2024-08-29 14:10:00,21.42,21.43,21.41,21.43,58996.0,20.7228,20.7324,20.7131,20.7324,58996.0
2024-08-29 14:15:00,21.43,21.47,21.42,21.46,91383.0,20.7324,20.7711,20.7228,20.7615,91383.0
2024-08-29 14:20:00,21.46,21.47,21.44,21.45,76153.0,20.7615,20.7711,20.7421,20.7518,76153.0
2024-08-29 14:25:00,21.45,21.46,21.42,21.44,73607.0,20.7518,20.7615,20.7228,20.7421,73607.0
2024-08-29 14:30:00,21.43,21.44,21.42,21.43,45740.0,20.7324,20.7421,20.7228,20.7324,45740.0
2024-08-29 14:35:00,21.42,21.42,21.38,21.39,57560.0,20.7228,20.7228,20.6841,20.6937,57560.0
2024-08-29 14:40:00,21.39,21.4,21.38,21.39,56878.0,20.6937,20.7034,20.6841,20.6937,56878.0
2024-08-29 14:45:00,21.39,21.41,21.38,21.4,59194.0,20.6937,20.7131,20.6841,20.7034,59194.0
2024-08-29 14:50:00,21.4,21.4,21.37,21.39,77451.0,20.7034,20.7034,20.6744,20.6937,77451.0
2024-08-29 14:55:00,21.39,21.41,21.38,21.41,54596.0,20.6937,20.7131,20.6841,20.7131,54596.0
2024-08-29 15:00:00,21.41,21.41,21.38,21.39,41589.0,20.7131,20.7131,20.6841,20.6937,41589.0
2024-08-29 15:05:00,21.39,21.43,21.39,21.43,59668.0,20.6937,20.7324,20.6937,20.7324,59668.0
2024-08-29 15:10:00,21.43,21.45,21.42,21.45,87257.0,20.7324,20.7518,20.7228,20.7518,87257.0
2024-08-29 15:15:00,21.44,21.46,21.44,21.45,71828.0,20.7421,20.7615,20.7421,20.7518,71828.0
2024-08-29 15:20:00,21.45,21.45,21.43,21.44,57091.0,20.7518,20.7518,20.7324,20.7421,57091.0
2024-08-29 15:25:00,21.44,21.45,21.43,21.45,53106.0,20.7421,20.7518,20.7324,20.7518,53106.0
2024-08-29 15:30:00,21.45,21.47,21.44,21.46,89131.0,20.7518,20.7711,20.7421,20.7615,89131.0
2024-08-29 15:35:00,21.46,21.48,21.45,21.46,75205.0,20.7615,20.7808,20.7518,20.7615,75205.0
2024-08-29 15:40:00,21.46,21.46,21.41,21.42,115613.0,20.7615,20.7615,20.7131,20.7228,115613.0
2024-08-29 15:45:00,21.42,21.43,21.4,21.42,135383.0,20.7228,20.7324,20.7034,20.7228,135383.0
2024-08-29 15:50:00,21.41,21.44,21.4,21.41,409254.0,20.7131,20.7421,20.7034,20.7131,409254.0
2024-08-29 15:55:00,21.42,21.45,21.4,21.43,718736.0,20.7228,20.7518,20.7034,20.7324,718736.0
2024-08-30 09:30:00,21.35,21.39,21.3,21.37,176234.0,20.655,20.6937,20.6067,20.6744,176234.0
2024-08-30 09:35:00,21.37,21.46,21.37,21.45,78616.0,20.6744,20.7615,20.6744,20.7518,78616.0
2024-08-30 09:40:00,21.45,21.46,21.42,21.45,72604.0,20.7518,20.7615,20.7228,20.7518,72604.0
2024-08-30 09:45:00,21.46,21.46,21.39,21.45,96747.0,20.7615,20.7615,20.6937,20.7518,96747.0
2024-08-30 09:50:00,21.45,21.45,21.39,21.43,74648.0,20.7518,20.7518,20.6937,20.7324,74648.0
2024-08-30 09:55:00,21.42,21.43,21.4,21.42,47029.0,20.7228,20.7324,20.7034,20.7228,47029.0
2024-08-30 10:00:00,21.42,21.44,21.39,21.43,109816.0,20.7228,20.7421,20.6937,20.7324,109816.0
2024-08-30 10:05:00,21.43,21.43,21.4,21.42,138994.0,20.7324,20.7324,20.7034,20.7228,138994.0
2024-08-30 10:10:00,21.42,21.44,21.41,21.42,61762.0,20.7228,20.7421,20.7131,20.7228,61762.0
2024-08-30 10:15:00,21.42,21.45,21.41,21.45,66241.0,20.7228,20.7518,20.7131,20.7518,66241.0
2024-08-30 10:20:00,21.44,21.45,21.41,21.42,73909.0,20.7421,20.7518,20.7131,20.7228,73909.0
2024-08-30 10:25:00,21.42,21.44,21.41,21.41,44855.0,20.7228,20.7421,20.7131,20.7131,44855.0
2024-08-30 10:30:00,21.42,21.43,21.4,21.42,69301.0,20.7228,20.7324,20.7034,20.7228,69301.0
2024-08-30 10:35:00,21.42,21.43,21.39,21.42,104666.0,20.7228,20.7324,20.6937,20.7228,104666.0
2024-08-30 10:40:00,21.43,21.45,21.42,21.45,47218.0,20.7324,20.7518,20.7228,20.7518,47218.0
2024-08-30 10:45:00,21.44,21.46,21.43,21.46,126919.0,20.7421,20.7615,20.7324,20.7615,126919.0
2024-08-30 10:50:00,21.45,21.47,21.45,21.45,82119.0,20.7518,20.7711,20.7518,20.7518,82119.0
2024-08-30 10:55:00,21.46,21.49,21.45,21.48,44653.0,20.7615,20.7905,20.7518,20.7808,44653.0
2024-08-30 11:00:00,21.48,21.49,21.44,21.45,147589.0,20.7808,20.7905,20.7421,20.7518,147589.0
2024-08-30 11:05:00,21.45,21.46,21.4,21.41,150173.0,20.7518,20.7615,20.7034,20.7131,150173.0
2024-08-30 11:10:00,21.41,21.42,21.4,21.42,65093.0,20.7131,20.7228,20.7034,20.7228,65093.0
2024-08-30 11:15:00,21.42,21.43,21.4,21.41,233402.0,20.7228,20.7324,20.7034,20.7131,233402.0
2024-08-30 11:20:00,21.41,21.41,21.39,21.39,67113.0,20.7131,20.7131,20.6937,20.6937,67113.0
2024-08-30 11:25:00,21.39,21.4,21.35,21.36,186528.0,20.6937,20.7034,20.655,20.6647,186528.0
2024-08-30 11:30:00,21.36,21.36,21.33,21.36,83908.0,20.6647,20.6647,20.6357,20.6647,83908.0
2024-08-30 11:35:00,21.36,21.4,21.34,21.39,150556.0,20.6647,20.7034,20.6454,20.6937,150556.0
2024-08-30 11:40:00,21.39,21.42,21.39,21.42,81690.0,20.6937,20.7228,20.6937,20.7228,81690.0
2024-08-30 11:45:00,21.42,21.43,21.41,21.42,70891.0,20.7228,20.7324,20.7131,20.7228,70891.0
2024-08-30 11:50:00,21.42,21.43,21.41,21.42,40662.0,20.7228,20.7324,20.7131,20.7228,40662.0
2024-08-30 11:55:00,21.42,21.44,21.41,21.43,76385.0,20.7228,20.7421,20.7131,20.7324,76385.0
2024-08-30 12:00:00,21.43,21.45,21.42,21.45,33940.0,20.7324,20.7518,20.7228,20.7518,33940.0
2024-08-30 12:05:00,21.45,21.46,21.43,21.46,93257.0,20.7518,20.7615,20.7324,20.7615,93257.0
2024-08-30 12:10:00,21.46,21.46,21.45,21.46,35154.0,20.7615,20.7615,20.7518,20.7615,35154.0
2024-08-30 12:15:00,21.46,21.46,21.42,21.43,115592.0,20.7615,20.7615,20.7228,20.7324,115592.0
2024-08-30 12:20:00,21.43,21.43,21.41,21.42,44841.0,20.7324,20.7324,20.7131,20.7228,44841.0
2024-08-30 12:25:00,21.42,21.43,21.41,21.42,54160.0,20.7228,20.7324,20.7131,20.7228,54160.0
2024-08-30 12:30:00,21.42,21.42,21.4,21.41,23403.0,20.7228,20.7228,20.7034,20.7131,23403.0
2024-08-30 12:35:00,21.4,21.42,21.39,21.42,63833.0,20.7034,20.7228,20.6937,20.7228,63833.0
2024-08-30 12:40:00,21.42,21.42,21.41,21.42,26756.0,20.7228,20.7228,20.7131,20.7228,26756.0
2024-08-30 12:45:00,21.42,21.43,21.4,21.42,99724.0,20.7228,20.7324,20.7034,20.7228,99724.0
2024-08-30 12:50:00,21.42,21.44,21.41,21.43,83104.0,20.7228,20.7421,20.7131,20.7324,83104.0
2024-08-30 12:55:00,21.43,21.43,21.42,21.42,49160.0,20.7324,20.7324,20.7228,20.7228,49160.0
2024-08-30 13:00:00,21.42,21.45,21.41,21.45,75193.0,20.7228,20.7518,20.7131,20.7518,75193.0
2024-08-30 13:05:00,21.45,21.45,21.42,21.42,37543.0,20.7518,20.7518,20.7228,20.7228,37543.0
2024-08-30 13:10:00,21.42,21.43,21.41,21.42,66194.0,20.7228,20.7324,20.7131,20.7228,66194.0
2024-08-30 13:15:00,21.42,21.42,21.4,21.4,60901.0,20.7228,20.7228,20.7034,20.7034,60901.0
2024-08-30 13:20:00,21.41,21.43,21.4,21.42,30441.0,20.7131,20.7324,20.7034,20.7228,30441.0
2024-08-30 13:25:00,21.42,21.42,21.4,21.41,44444.0,20.7228,20.7228,20.7034,20.7131,44444.0
2024-08-30 13:30:00,21.42,21.43,21.41,21.43,26271.0,20.7228,20.7324,20.7131,20.7324,26271.0
2024-08-30 13:35:00,21.42,21.43,21.41,21.42,21960.0,20.7228,20.7324,20.7131,20.7228,21960.0
2024-08-30 13:40:00,21.42,21.42,21.4,21.41,27432.0,20.7228,20.7228,20.7034,20.7131,27432.0
2024-08-30 13:45:00,21.41,21.43,21.4,21.42,77450.0,20.7131,20.7324,20.7034,20.7228,77450.0
2024-08-30 13:50:00,21.43,21.43,21.41,21.42,29874.0,20.7324,20.7324,20.7131,20.7228,29874.0
2024-08-30 13:55:00,21.42,21.43,21.41,21.42,34970.0,20.7228,20.7324,20.7131,20.7228,34970.0
2024-08-30 14:00:00,21.43,21.43,21.41,21.42,97092.0,20.7324,20.7324,20.7131,20.7228,97092.0
2024-08-30 14:05:00,21.42,21.44,21.41,21.44,40364.0,20.7228,20.7421,20.7131,20.7421,40364.0
2024-08-30 14:10:00,21.43,21.45,21.42,21.44,62714.0,20.7324,20.7518,20.7228,20.7421,62714.0
2024-08-30 14:15:00,21.44,21.44,21.42,21.43,70558.0,20.7421,20.7421,20.7228,20.7324,70558.0
2024-08-30 14:20:00,21.42,21.44,21.42,21.44,51567.0,20.7228,20.7421,20.7228,20.7421,51567.0
2024-08-30 14:25:00,21.44,21.45,21.42,21.43,72202.0,20.7421,20.7518,20.7228,20.7324,72202.0
2024-08-30 14:30:00,21.42,21.43,21.41,21.42,24417.0,20.7228,20.7324,20.7131,20.7228,24417.0
2024-08-30 14:35:00,21.42,21.44,21.41,21.44,50720.0,20.7228,20.7421,20.7131,20.7421,50720.0
2024-08-30 14:40:00,21.44,21.45,21.42,21.43,52404.0,20.7421,20.7518,20.7228,20.7324,52404.0
2024-08-30 14:45:00,21.43,21.44,21.42,21.44,52681.0,20.7324,20.7421,20.7228,20.7421,52681.0
2024-08-30 14:50:00,21.44,21.45,21.43,21.44,49009.0,20.7421,20.7518,20.7324,20.7421,49009.0
2024-08-30 14:55:00,21.44,21.44,21.43,21.44,58910.0,20.7421,20.7421,20.7324,20.7421,58910.0
2024-08-30 15:00:00,21.44,21.44,21.42,21.43,124381.0,20.7421,20.7421,20.7228,20.7324,124381.0
2024-08-30 15:05:00,21.43,21.43,21.41,21.42,111752.0,20.7324,20.7324,20.7131,20.7228,111752.0
2024-08-30 15:10:00,21.42,21.42,21.39,21.42,175426.0,20.7228,20.7228,20.6937,20.7228,175426.0
2024-08-30 15:15:00,21.42,21.43,21.41,21.43,41530.0,20.7228,20.7324,20.7131,20.7324,41530.0
2024-08-30 15:20:00,21.43,21.46,21.42,21.46,93875.0,20.7324,20.7615,20.7228,20.7615,93875.0
2024-08-30 15:25:00,21.46,21.46,21.45,21.46,49452.0,20.7615,20.7615,20.7518,20.7615,49452.0
2024-08-30 15:30:00,21.46,21.48,21.45,21.46,129485.0,20.7615,20.7808,20.7518,20.7615,129485.0
2024-08-30 15:35:00,21.46,21.5,21.46,21.5,121637.0,20.7615,20.8002,20.7615,20.8002,121637.0
2024-08-30 15:40:00,21.5,21.55,21.49,21.55,301204.0,20.8002,20.8485,20.7905,20.8485,301204.0
2024-08-30 15:45:00,21.55,21.56,21.51,21.52,159747.0,20.8485,20.8582,20.8098,20.8195,159747.0
2024-08-30 15:50:00,21.52,21.58,21.51,21.57,649199.0,20.8195,20.8776,20.8098,20.8679,649199.0
2024-08-30 15:55:00,21.57,21.59,21.54,21.56,1357915.0,20.8679,20.8872,20.8389,20.8582,1357915.0
2024-09-03 09:30:00,21.45,21.47,21.39,21.46,374486.0,20.7518,20.7711,20.6937,20.7615,374486.0
2024-09-03 09:35:00,21.46,21.47,21.39,21.41,123756.0,20.7615,20.7711,20.6937,20.7131,123756.0
2024-09-03 09:40:00,21.4,21.43,21.38,21.41,109876.0,20.7034,20.7324,20.6841,20.7131,109876.0
2024-09-03 09:45:00,21.41,21.42,21.33,21.36,135961.0,20.7131,20.7228,20.6357,20.6647,135961.0
2024-09-03 09:50:00,21.36,21.36,21.29,21.34,102993.0,20.6647,20.6647,20.597,20.6454,102993.0
2024-09-03 09:55:00,21.34,21.36,21.3,21.35,92993.0,20.6454,20.6647,20.6067,20.655,92993.0
2024-09-03 10:00:00,21.34,21.35,21.25,21.27,124881.0,20.6454,20.655,20.5583,20.5776,124881.0
2024-09-03 10:05:00,21.27,21.28,21.23,21.27,104850.0,20.5776,20.5873,20.539,20.5776,104850.0
2024-09-03 10:10:00,21.27,21.29,21.23,21.25,109094.0,20.5776,20.597,20.539,20.5583,109094.0
2024-09-03 10:15:00,21.24,21.29,21.23,21.29,114964.0,20.5486,20.597,20.539,20.597,114964.0
2024-09-03 10:20:00,21.29,21.29,21.23,21.23,140892.0,20.597,20.597,20.539,20.539,140892.0
2024-09-03 10:25:00,21.23,21.27,21.22,21.26,128745.0,20.539,20.5776,20.5293,20.568,128745.0
2024-09-03 10:30:00,21.26,21.3,21.26,21.29,79019.0,20.568,20.6067,20.568,20.597,79019.0
2024-09-03 10:35:00,21.28,21.29,21.23,21.27,170483.0,20.5873,20.597,20.539,20.5776,170483.0
2024-09-03 10:40:00,21.27,21.31,21.24,21.3,188264.0,20.5776,20.6163,20.5486,20.6067,188264.0
2024-09-03 10:45:00,21.3,21.32,21.28,21.32,169791.0,20.6067,20.626,20.5873,20.626,169791.0
2024-09-03 10:50:00,21.32,21.32,21.29,21.32,57882.0,20.626,20.626,20.597,20.626,57882.0
2024-09-03 10:55:00,21.32,21.32,21.29,21.3,66747.0,20.626,20.626,20.597,20.6067,66747.0
2024-09-03 11:00:00,21.31,21.33,21.3,21.32,54812.0,20.6163,20.6357,20.6067,20.626,54812.0
2024-09-03 11:05:00,21.32,21.36,21.31,21.36,176892.0,20.626,20.6647,20.6163,20.6647,176892.0
2024-09-03 11:10:00,21.36,21.37,21.33,21.34,114220.0,20.6647,20.6744,20.6357,20.6454,114220.0
2024-09-03 11:15:00,21.35,21.36,21.32,21.35,59025.0,20.655,20.6647,20.626,20.655,59025.0
2024-09-03 11:20:00,21.36,21.39,21.34,21.39,70594.0,20.6647,20.6937,20.6454,20.6937,70594.0
2024-09-03 11:25:00,21.39,21.43,21.38,21.42,35062.0,20.6937,20.7324,20.6841,20.7228,35062.0
2024-09-03 11:30:00,21.42,21.45,21.41,21.44,72277.0,20.7228,20.7518,20.7131,20.7421,72277.0
2024-09-03 11:35:00,21.44,21.45,21.43,21.44,33563.0,20.7421,20.7518,20.7324,20.7421,33563.0
2024-09-03 11:40:00,21.44,21.44,21.41,21.43,77494.0,20.7421,20.7421,20.7131,20.7324,77494.0
2024-09-03 11:45:00,21.43,21.45,21.42,21.43,57385.0,20.7324,20.7518,20.7228,20.7324,57385.0
2024-09-03 11:50:00,21.43,21.48,21.42,21.46,60280.0,20.7324,20.7808,20.7228,20.7615,60280.0
2024-09-03 11:55:00,21.46,21.47,21.44,21.45,52313.0,20.7615,20.7711,20.7421,20.7518,52313.0
2024-09-03 12:00:00,21.44,21.46,21.43,21.45,66209.0,20.7421,20.7615,20.7324,20.7518,66209.0
2024-09-03 12:05:00,21.45,21.46,21.44,21.46,19438.0,20.7518,20.7615,20.7421,20.7615,19438.0
2024-09-03 12:10:00,21.46,21.47,21.45,21.46,38905.0,20.7615,20.7711,20.7518,20.7615,38905.0
2024-09-03 12:15:00,21.46,21.47,21.44,21.46,24334.0,20.7615,20.7711,20.7421,20.7615,24334.0
2024-09-03 12:20:00,21.46,21.48,21.45,21.45,65826.0,20.7615,20.7808,20.7518,20.7518,65826.0
2024-09-03 12:25:00,21.45,21.47,21.45,21.46,32267.0,20.7518,20.7711,20.7518,20.7615,32267.0
2024-09-03 12:30:00,21.47,21.47,21.45,21.46,27748.0,20.7711,20.7711,20.7518,20.7615,27748.0
2024-09-03 12:35:00,21.45,21.49,21.45,21.48,20868.0,20.7518,20.7905,20.7518,20.7808,20868.0
2024-09-03 12:40:00,21.48,21.49,21.47,21.48,61710.0,20.7808,20.7905,20.7711,20.7808,61710.0
2024-09-03 12:45:00,21.48,21.49,21.45,21.46,48609.0,20.7808,20.7905,20.7518,20.7615,48609.0
2024-09-03 12:50:00,21.46,21.48,21.45,21.48,35413.0,20.7615,20.7808,20.7518,20.7808,35413.0
2024-09-03 12:55:00,21.48,21.48,21.45,21.46,39718.0,20.7808,20.7808,20.7518,20.7615,39718.0
2024-09-03 13:00:00,21.46,21.48,21.45,21.48,37784.0,20.7615,20.7808,20.7518,20.7808,37784.0
2024-09-03 13:05:00,21.48,21.49,21.47,21.48,39212.0,20.7808,20.7905,20.7711,20.7808,39212.0
2024-09-03 13:10:00,21.49,21.49,21.48,21.48,35707.0,20.7905,20.7905,20.7808,20.7808,35707.0
2024-09-03 13:15:00,21.48,21.52,21.48,21.52,93393.0,20.7808,20.8195,20.7808,20.8195,93393.0
2024-09-03 13:20:00,21.52,21.52,21.5,21.51,82619.0,20.8195,20.8195,20.8002,20.8098,82619.0
2024-09-03 13:25:00,21.51,21.51,21.49,21.5,25227.0,20.8098,20.8098,20.7905,20.8002,25227.0
2024-09-03 13:30:00,21.5,21.5,21.47,21.48,60508.0,20.8002,20.8002,20.7711,20.7808,60508.0
2024-09-03 13:35:00,21.48,21.52,21.47,21.52,48511.0,20.7808,20.8195,20.7711,20.8195,48511.0
2024-09-03 13:40:00,21.52,21.52,21.5,21.52,39137.0,20.8195,20.8195,20.8002,20.8195,39137.0
2024-09-03 13:45:00,21.51,21.52,21.51,21.52,22648.0,20.8098,20.8195,20.8098,20.8195,22648.0
2024-09-03 13:50:00,21.52,21.52,21.51,21.52,30775.0,20.8195,20.8195,20.8098,20.8195,30775.0
2024-09-03 13:55:00,21.52,21.53,21.51,21.53,51344.0,20.8195,20.8292,20.8098,20.8292,51344.0
2024-09-03 14:00:00,21.53,21.53,21.5,21.51,78616.0,20.8292,20.8292,20.8002,20.8098,78616.0
2024-09-03 14:05:00,21.52,21.54,21.51,21.54,33903.0,20.8195,20.8389,20.8098,20.8389,33903.0
2024-09-03 14:10:00,21.54,21.55,21.53,21.54,52046.0,20.8389,20.8485,20.8292,20.8389,52046.0
2024-09-03 14:15:00,21.54,21.55,21.53,21.55,43171.0,20.8389,20.8485,20.8292,20.8485,43171.0
2024-09-03 14:20:00,21.55,21.57,21.54,21.57,63430.0,20.8485,20.8679,20.8389,20.8679,63430.0
2024-09-03 14:25:00,21.57,21.58,21.56,21.57,69455.0,20.8679,20.8776,20.8582,20.8679,69455.0
2024-09-03 14:30:00,21.57,21.58,21.56,21.57,70195.0,20.8679,20.8776,20.8582,20.8679,70195.0
2024-09-03 14:35:00,21.57,21.59,21.56,21.59,51489.0,20.8679,20.8872,20.8582,20.8872,51489.0
2024-09-03 14:40:00,21.59,21.6,21.58,21.6,78127.0,20.8872,20.8969,20.8776,20.8969,78127.0
2024-09-03 14:45:00,21.6,21.6,21.58,21.59,56080.0,20.8969,20.8969,20.8776,20.8872,56080.0
2024-09-03 14:50:00,21.59,21.61,21.58,21.6,63034.0,20.8872,20.9066,20.8776,20.8969,63034.0
2024-09-03 14:55:00,21.61,21.61,21.58,21.6,127500.0,20.9066,20.9066,20.8776,20.8969,127500.0
2024-09-03 15:00:00,21.59,21.61,21.59,21.61,79036.0,20.8872,20.9066,20.8872,20.9066,79036.0
2024-09-03 15:05:00,21.61,21.61,21.59,21.61,80310.0,20.9066,20.9066,20.8872,20.9066,80310.0
2024-09-03 15:10:00,21.61,21.62,21.6,21.62,47361.0,20.9066,20.9163,20.8969,20.9163,47361.0
2024-09-03 15:15:00,21.61,21.64,21.61,21.63,80152.0,20.9066,20.9356,20.9066,20.9259,80152.0
2024-09-03 15:20:00,21.63,21.64,21.6,21.64,72314.0,20.9259,20.9356,20.8969,20.9356,72314.0
2024-09-03 15:25:00,21.64,21.65,21.64,21.65,49273.0,20.9356,20.9453,20.9356,20.9453,49273.0
2024-09-03 15:30:00,21.64,21.65,21.56,21.57,231521.0,20.9356,20.9453,20.8582,20.8679,231521.0
2024-09-03 15:35:00,21.56,21.58,21.5,21.51,123440.0,20.8582,20.8776,20.8002,20.8098,123440.0
2024-09-03 15:40:00,21.51,21.51,21.47,21.47,72617.0,20.8098,20.8098,20.7711,20.7711,72617.0
2024-09-03 15:45:00,21.47,21.48,21.44,21.48,231379.0,20.7711,20.7808,20.7421,20.7808,231379.0
2024-09-03 15:50:00,21.48,21.5,21.45,21.46,325082.0,20.7808,20.8002,20.7518,20.7615,325082.0
2024-09-03 15:55:00,21.46,21.58,21.46,21.58,1153964.0,20.7615,20.8776,20.7615,20.8776,1153964.0
2024-09-04 09:30:00,21.51,21.6,21.49,21.54,308542.0,20.8098,20.8969,20.7905,20.8389,308542.0
2024-09-04 09:35:00,21.54,21.62,21.53,21.61,130142.0,20.8389,20.9163,20.8292,20.9066,130142.0
2024-09-04 09:40:00,21.62,21.63,21.59,21.59,109312.0,20.9163,20.9259,20.8872,20.8872,109312.0
2024-09-04 09:45:00,21.59,21.61,21.54,21.54,249275.0,20.8872,20.9066,20.8389,20.8389,249275.0
2024-09-04 09:50:00,21.54,21.59,21.51,21.58,200505.0,20.8389,20.8872,20.8098,20.8776,200505.0
2024-09-04 09:55:00,21.57,21.62,21.52,21.62,193737.0,20.8679,20.9163,20.8195,20.9163,193737.0
2024-09-04 10:00:00,21.62,21.63,21.59,21.6,142866.0,20.9163,20.9259,20.8872,20.8969,142866.0
2024-09-04 10:05:00,21.61,21.61,21.53,21.57,204545.0,20.9066,20.9066,20.8292,20.8679,204545.0
2024-09-04 10:10:00,21.58,21.59,21.52,21.54,111759.0,20.8776,20.8872,20.8195,20.8389,111759.0
2024-09-04 10:15:00,21.54,21.55,21.51,21.52,87288.0,20.8389,20.8485,20.8098,20.8195,87288.0
2024-09-04 10:20:00,21.51,21.56,21.51,21.52,69666.0,20.8098,20.8582,20.8098,20.8195,69666.0
2024-09-04 10:25:00,21.51,21.52,21.41,21.43,201357.0,20.8098,20.8195,20.7131,20.7324,201357.0
2024-09-04 10:30:00,21.44,21.44,21.39,21.43,170900.0,20.7421,20.7421,20.6937,20.7324,170900.0
2024-09-04 10:35:00,21.42,21.45,21.39,21.41,152598.0,20.7228,20.7518,20.6937,20.7131,152598.0
2024-09-04 10:40:00,21.41,21.47,21.4,21.46,152400.0,20.7131,20.7711,20.7034,20.7615,152400.0
2024-09-04 10:45:00,21.46,21.48,21.41,21.42,115992.0,20.7615,20.7808,20.7131,20.7228,115992.0
2024-09-04 10:50:00,21.42,21.44,21.4,21.43,109479.0,20.7228,20.7421,20.7034,20.7324,109479.0
2024-09-04 10:55:00,21.43,21.45,21.42,21.45,68142.0,20.7324,20.7518,20.7228,20.7518,68142.0
2024-09-04 11:00:00,21.44,21.47,21.44,21.46,65175.0,20.7421,20.7711,20.7421,20.7615,65175.0
2024-09-04 11:05:00,21.47,21.5,21.45,21.5,61884.0,20.7711,20.8002,20.7518,20.8002,61884.0
2024-09-04 11:10:00,21.5,21.51,21.49,21.5,62936.0,20.8002,20.8098,20.7905,20.8002,62936.0
2024-09-04 11:15:00,21.5,21.5,21.46,21.48,77713.0,20.8002,20.8002,20.7615,20.7808,77713.0
2024-09-04 11:20:00,21.48,21.51,21.46,21.51,91431.0,20.7808,20.8098,20.7615,20.8098,91431.0
2024-09-04 11:25:00,21.51,21.53,21.49,21.51,89168.0,20.8098,20.8292,20.7905,20.8098,89168.0
2024-09-04 11:30:00,21.51,21.52,21.49,21.51,34633.0,20.8098,20.8195,20.7905,20.8098,34633.0
2024-09-04 11:35:00,21.51,21.53,21.5,21.53,38103.0,20.8098,20.8292,20.8002,20.8292,38103.0
2024-09-04 11:40:00,21.53,21.54,21.51,21.52,48142.0,20.8292,20.8389,20.8098,20.8195,48142.0
2024-09-04 11:45:00,21.52,21.52,21.5,21.51,67906.0,20.8195,20.8195,20.8002,20.8098,67906.0
2024-09-04 11:50:00,21.51,21.51,21.49,21.51,72039.0,20.8098,20.8098,20.7905,20.8098,72039.0
2024-09-04 11:55:00,21.51,21.51,21.49,21.5,90163.0,20.8098,20.8098,20.7905,20.8002,90163.0
2024-09-04 12:00:00,21.5,21.51,21.48,21.49,72159.0,20.8002,20.8098,20.7808,20.7905,72159.0
2024-09-04 12:05:00,21.49,21.5,21.48,21.5,37857.0,20.7905,20.8002,20.7808,20.8002,37857.0
2024-09-04 12:10:00,21.5,21.51,21.47,21.48,62751.0,20.8002,20.8098,20.7711,20.7808,62751.0
2024-09-04 12:15:00,21.48,21.5,21.47,21.48,31553.0,20.7808,20.8002,20.7711,20.7808,31553.0
2024-09-04 12:20:00,21.48,21.49,21.47,21.49,29437.0,20.7808,20.7905,20.7711,20.7905,29437.0
2024-09-04 12:25:00,21.5,21.51,21.47,21.48,43025.0,20.8002,20.8098,20.7711,20.7808,43025.0
2024-09-04 12:30:00,21.48,21.5,21.47,21.5,34246.0,20.7808,20.8002,20.7711,20.8002,34246.0
2024-09-04 12:35:00,21.5,21.52,21.47,21.5,79085.0,20.8002,20.8195,20.7711,20.8002,79085.0
2024-09-04 12:40:00,21.5,21.5,21.47,21.48,19800.0,20.8002,20.8002,20.7711,20.7808,19800.0
2024-09-04 12:45:00,21.48,21.5,21.47,21.49,50730.0,20.7808,20.8002,20.7711,20.7905,50730.0
2024-09-04 12:50:00,21.48,21.51,21.48,21.51,68599.0,20.7808,20.8098,20.7808,20.8098,68599.0
2024-09-04 12:55:00,21.51,21.53,21.5,21.52,44929.0,20.8098,20.8292,20.8002,20.8195,44929.0
2024-09-04 13:00:00,21.52,21.54,21.5,21.51,46514.0,20.8195,20.8389,20.8002,20.8098,46514.0
2024-09-04 13:05:00,21.51,21.51,21.49,21.5,65295.0,20.8098,20.8098,20.7905,20.8002,65295.0
2024-09-04 13:10:00,21.49,21.5,21.47,21.48,23025.0,20.7905,20.8002,20.7711,20.7808,23025.0
2024-09-04 13:15:00,21.48,21.49,21.44,21.44,412604.0,20.7808,20.7905,20.7421,20.7421,412604.0
2024-09-04 13:20:00,21.43,21.44,21.4,21.41,97245.0,20.7324,20.7421,20.7034,20.7131,97245.0
2024-09-04 13:25:00,21.41,21.41,21.38,21.39,137579.0,20.7131,20.7131,20.6841,20.6937,137579.0
2024-09-04 13:30:00,21.39,21.4,21.38,21.39,52000.0,20.6937,20.7034,20.6841,20.6937,52000.0
2024-09-04 13:35:00,21.39,21.4,21.38,21.39,279174.0,20.6937,20.7034,20.6841,20.6937,279174.0
2024-09-04 13:40:00,21.39,21.4,21.37,21.38,86873.0,20.6937,20.7034,20.6744,20.6841,86873.0
2024-09-04 13:45:00,21.38,21.4,21.35,21.36,121205.0,20.6841,20.7034,20.655,20.6647,121205.0
2024-09-04 13:50:00,21.36,21.36,21.32,21.34,224460.0,20.6647,20.6647,20.626,20.6454,224460.0
2024-09-04 13:55:00,21.35,21.38,21.34,21.38,59733.0,20.655,20.6841,20.6454,20.6841,59733.0
2024-09-04 14:00:00,21.38,21.44,21.37,21.41,271204.0,20.6841,20.7421,20.6744,20.7131,271204.0
2024-09-04 14:05:00,21.41,21.42,21.38,21.39,411001.0,20.7131,20.7228,20.6841,20.6937,411001.0
2024-09-04 14:10:00,21.39,21.41,21.38,21.41,74841.0,20.6937,20.7131,20.6841,20.7131,74841.0
2024-09-04 14:15:00,21.41,21.41,21.38,21.39,43261.0,20.7131,20.7131,20.6841,20.6937,43261.0
2024-09-04 14:20:00,21.39,21.39,21.35,21.37,116350.0,20.6937,20.6937,20.655,20.6744,116350.0
2024-09-04 14:25:00,21.37,21.39,21.36,21.39,124304.0,20.6744,20.6937,20.6647,20.6937,124304.0
2024-09-04 14:30:00,21.39,21.4,21.38,21.39,40849.0,20.6937,20.7034,20.6841,20.6937,40849.0
2024-09-04 14:35:00,21.39,21.4,21.37,21.38,63028.0,20.6937,20.7034,20.6744,20.6841,63028.0
2024-09-04 14:40:00,21.39,21.39,21.38,21.39,29001.0,20.6937,20.6937,20.6841,20.6937,29001.0
2024-09-04 14:45:00,21.39,21.41,21.38,21.4,46521.0,20.6937,20.7131,20.6841,20.7034,46521.0
2024-09-04 14:50:00,21.4,21.41,21.37,21.38,493782.0,20.7034,20.7131,20.6744,20.6841,493782.0
2024-09-04 14:55:00,21.38,21.39,21.35,21.36,102764.0,20.6841,20.6937,20.655,20.6647,102764.0
2024-09-04 15:00:00,21.36,21.36,21.33,21.34,992219.0,20.6647,20.6647,20.6357,20.6454,992219.0
2024-09-04 15:05:00,21.34,21.35,21.31,21.32,95471.0,20.6454,20.655,20.6163,20.626,95471.0
2024-09-04 15:10:00,21.32,21.34,21.31,21.32,110694.0,20.626,20.6454,20.6163,20.626,110694.0
2024-09-04 15:15:00,21.32,21.33,21.31,21.32,183932.0,20.626,20.6357,20.6163,20.626,183932.0
2024-09-04 15:20:00,21.32,21.34,21.31,21.34,77170.0,20.626,20.6454,20.6163,20.6454,77170.0
2024-09-04 15:25:00,21.34,21.35,21.32,21.34,190091.0,20.6454,20.655,20.626,20.6454,190091.0
2024-09-04 15:30:00,21.34,21.34,21.29,21.3,72973.0,20.6454,20.6454,20.597,20.6067,72973.0
2024-09-04 15:35:00,21.3,21.33,21.3,21.32,89365.0,20.6067,20.6357,20.6067,20.626,89365.0
2024-09-04 15:40:00,21.32,21.32,21.3,21.32,56326.0,20.626,20.626,20.6067,20.626,56326.0
2024-09-04 15:45:00,21.32,21.33,21.31,21.33,63841.0,20.626,20.6357,20.6163,20.6357,63841.0
2024-09-04 15:50:00,21.33,21.36,21.31,21.35,298531.0,20.6357,20.6647,20.6163,20.655,298531.0
2024-09-04 15:55:00,21.34,21.43,21.34,21.4,869732.0,20.6454,20.7324,20.6454,20.7034,869732.0
2024-09-05 09:30:00,21.55,21.58,21.46,21.49,172402.0,20.8485,20.8776,20.7615,20.7905,172402.0
2024-09-05 09:35:00,21.5,21.5,21.43,21.46,72499.0,20.8002,20.8002,20.7324,20.7615,72499.0
2024-09-05 09:40:00,21.46,21.5,21.44,21.48,70140.0,20.7615,20.8002,20.7421,20.7808,70140.0
2024-09-05 09:45:00,21.48,21.52,21.44,21.45,64032.0,20.7808,20.8195,20.7421,20.7518,64032.0
2024-09-05 09:50:00,21.44,21.45,21.4,21.4,46370.0,20.7421,20.7518,20.7034,20.7034,46370.0
2024-09-05 09:55:00,21.41,21.43,21.39,21.42,52357.0,20.7131,20.7324,20.6937,20.7228,52357.0
2024-09-05 10:00:00,21.42,21.46,21.41,21.43,315998.0,20.7228,20.7615,20.7131,20.7324,315998.0
2024-09-05 10:05:00,21.43,21.5,21.43,21.49,222327.0,20.7324,20.8002,20.7324,20.7905,222327.0
2024-09-05 10:10:00,21.5,21.5,21.44,21.44,150351.0,20.8002,20.8002,20.7421,20.7421,150351.0
2024-09-05 10:15:00,21.44,21.45,21.42,21.44,39269.0,20.7421,20.7518,20.7228,20.7421,39269.0
2024-09-05 10:20:00,21.43,21.44,21.4,21.43,54359.0,20.7324,20.7421,20.7034,20.7324,54359.0
2024-09-05 10:25:00,21.43,21.44,21.42,21.43,49342.0,20.7324,20.7421,20.7228,20.7324,49342.0
2024-09-05 10:30:00,21.43,21.48,21.43,21.48,72012.0,20.7324,20.7808,20.7324,20.7808,72012.0
2024-09-05 10:35:00,21.47,21.48,21.45,21.48,81950.0,20.7711,20.7808,20.7518,20.7808,81950.0
2024-09-05 10:40:00,21.48,21.5,21.47,21.49,78286.0,20.7808,20.8002,20.7711,20.7905,78286.0
2024-09-05 10:45:00,21.48,21.5,21.47,21.5,93966.0,20.7808,20.8002,20.7711,20.8002,93966.0
2024-09-05 10:50:00,21.5,21.5,21.45,21.46,216191.0,20.8002,20.8002,20.7518,20.7615,216191.0
2024-09-05 10:55:00,21.46,21.53,21.45,21.52,124385.0,20.7615,20.8292,20.7518,20.8195,124385.0
2024-09-05 11:00:00,21.52,21.54,21.49,21.5,67686.0,20.8195,20.8389,20.7905,20.8002,67686.0
2024-09-05 11:05:00,21.51,21.53,21.49,21.52,90086.0,20.8098,20.8292,20.7905,20.8195,90086.0
2024-09-05 11:10:00,21.52,21.52,21.46,21.48,118358.0,20.8195,20.8195,20.7615,20.7808,118358.0
2024-09-05 11:15:00,21.48,21.51,21.47,21.51,58810.0,20.7808,20.8098,20.7711,20.8098,58810.0
2024-09-05 11:20:00,21.51,21.52,21.47,21.48,98913.0,20.8098,20.8195,20.7711,20.7808,98913.0
2024-09-05 11:25:00,21.48,21.49,21.46,21.46,37848.0,20.7808,20.7905,20.7615,20.7615,37848.0
2024-09-05 11:30:00,21.46,21.48,21.45,21.46,50948.0,20.7615,20.7808,20.7518,20.7615,50948.0
2024-09-05 11:35:00,21.46,21.47,21.44,21.45,65007.0,20.7615,20.7711,20.7421,20.7518,65007.0
2024-09-05 11:40:00,21.44,21.45,21.43,21.44,34917.0,20.7421,20.7518,20.7324,20.7421,34917.0
2024-09-05 11:45:00,21.44,21.46,21.43,21.45,39578.0,20.7421,20.7615,20.7324,20.7518,39578.0
2024-09-05 11:50:00,21.46,21.46,21.44,21.45,62414.0,20.7615,20.7615,20.7421,20.7518,62414.0
2024-09-05 11:55:00,21.45,21.46,21.4,21.4,56343.0,20.7518,20.7615,20.7034,20.7034,56343.0
2024-09-05 12:00:00,21.4,21.42,21.39,21.42,29134.0,20.7034,20.7228,20.6937,20.7228,29134.0
2024-09-05 12:05:00,21.42,21.42,21.38,21.39,48966.0,20.7228,20.7228,20.6841,20.6937,48966.0
2024-09-05 12:10:00,21.39,21.4,21.37,21.39,58158.0,20.6937,20.7034,20.6744,20.6937,58158.0
2024-09-05 12:15:00,21.39,21.4,21.38,21.4,33330.0,20.6937,20.7034,20.6841,20.7034,33330.0
2024-09-05 12:20:00,21.4,21.43,21.39,21.43,55093.0,20.7034,20.7324,20.6937,20.7324,55093.0
2024-09-05 12:25:00,21.42,21.45,21.42,21.45,29551.0,20.7228,20.7518,20.7228,20.7518,29551.0
2024-09-05 12:30:00,21.45,21.45,21.43,21.44,60301.0,20.7518,20.7518,20.7324,20.7421,60301.0
2024-09-05 12:35:00,21.44,21.46,21.43,21.45,35696.0,20.7421,20.7615,20.7324,20.7518,35696.0
2024-09-05 12:40:00,21.45,21.46,21.44,21.45,29670.0,20.7518,20.7615,20.7421,20.7518,29670.0
2024-09-05 12:45:00,21.45,21.45,21.43,21.45,27294.0,20.7518,20.7518,20.7324,20.7518,27294.0
2024-09-05 12:50:00,21.45,21.47,21.44,21.46,80103.0,20.7518,20.7711,20.7421,20.7615,80103.0
2024-09-05 12:55:00,21.46,21.48,21.45,21.46,49369.0,20.7615,20.7808,20.7518,20.7615,49369.0
2024-09-05 13:00:00,21.46,21.47,21.44,21.45,16901.0,20.7615,20.7711,20.7421,20.7518,16901.0
2024-09-05 13:05:00,21.44,21.46,21.42,21.46,46927.0,20.7421,20.7615,20.7228,20.7615,46927.0
2024-09-05 13:10:00,21.46,21.46,21.44,21.46,14810.0,20.7615,20.7615,20.7421,20.7615,14810.0
2024-09-05 13:15:00,21.46,21.48,21.44,21.48,68230.0,20.7615,20.7808,20.7421,20.7808,68230.0
2024-09-05 13:20:00,21.48,21.49,21.46,21.48,44076.0,20.7808,20.7905,20.7615,20.7808,44076.0
2024-09-05 13:25:00,21.48,21.5,21.48,21.48,25786.0,20.7808,20.8002,20.7808,20.7808,25786.0
2024-09-05 13:30:00,21.48,21.5,21.47,21.5,44030.0,20.7808,20.8002,20.7711,20.8002,44030.0
2024-09-05 13:35:00,21.5,21.51,21.49,21.5,107268.0,20.8002,20.8098,20.7905,20.8002,107268.0
2024-09-05 13:40:00,21.5,21.51,21.47,21.5,225787.0,20.8002,20.8098,20.7711,20.8002,225787.0
2024-09-05 13:45:00,21.5,21.5,21.48,21.5,82751.0,20.8002,20.8002,20.7808,20.8002,82751.0
2024-09-05 13:50:00,21.49,21.49,21.47,21.48,31672.0,20.7905,20.7905,20.7711,20.7808,31672.0
2024-09-05 13:55:00,21.48,21.5,21.47,21.5,34422.0,20.7808,20.8002,20.7711,20.8002,34422.0
2024-09-05 14:00:00,21.5,21.51,21.47,21.48,69237.0,20.8002,20.8098,20.7711,20.7808,69237.0
2024-09-05 14:05:00,21.48,21.49,21.47,21.47,40254.0,20.7808,20.7905,20.7711,20.7711,40254.0
2024-09-05 14:10:00,21.48,21.48,21.46,21.48,34086.0,20.7808,20.7808,20.7615,20.7808,34086.0
2024-09-05 14:15:00,21.48,21.49,21.47,21.48,39872.0,20.7808,20.7905,20.7711,20.7808,39872.0
2024-09-05 14:20:00,21.48,21.51,21.48,21.5,67947.0,20.7808,20.8098,20.7808,20.8002,67947.0
2024-09-05 14:25:00,21.5,21.51,21.48,21.48,45072.0,20.8002,20.8098,20.7808,20.7808,45072.0
2024-09-05 14:30:00,21.48,21.5,21.48,21.5,33309.0,20.7808,20.8002,20.7808,20.8002,33309.0
2024-09-05 14:35:00,21.5,21.51,21.49,21.51,40985.0,20.8002,20.8098,20.7905,20.8098,40985.0
2024-09-05 14:40:00,21.51,21.52,21.51,21.52,16521.0,20.8098,20.8195,20.8098,20.8195,16521.0
2024-09-05 14:45:00,21.52,21.53,21.5,21.52,55587.0,20.8195,20.8292,20.8002,20.8195,55587.0
2024-09-05 14:50:00,21.52,21.53,21.5,21.53,53533.0,20.8195,20.8292,20.8002,20.8292,53533.0
2024-09-05 14:55:00,21.52,21.53,21.5,21.51,44758.0,20.8195,20.8292,20.8002,20.8098,44758.0
2024-09-05 15:00:00,21.52,21.52,21.49,21.51,50823.0,20.8195,20.8195,20.7905,20.8098,50823.0
2024-09-05 15:05:00,21.51,21.51,21.5,21.51,20347.0,20.8098,20.8098,20.8002,20.8098,20347.0
2024-09-05 15:10:00,21.51,21.52,21.5,21.51,53450.0,20.8098,20.8195,20.8002,20.8098,53450.0
2024-09-05 15:15:00,21.51,21.51,21.48,21.48,60363.0,20.8098,20.8098,20.7808,20.7808,60363.0
2024-09-05 15:20:00,21.48,21.49,21.48,21.49,27226.0,20.7808,20.7905,20.7808,20.7905,27226.0
2024-09-05 15:25:00,21.48,21.5,21.48,21.48,60493.0,20.7808,20.8002,20.7808,20.7808,60493.0
2024-09-05 15:30:00,21.48,21.52,21.48,21.52,57258.0,20.7808,20.8195,20.7808,20.8195,57258.0
2024-09-05 15:35:00,21.52,21.52,21.49,21.5,80217.0,20.8195,20.8195,20.7905,20.8002,80217.0
2024-09-05 15:40:00,21.5,21.5,21.46,21.48,103912.0,20.8002,20.8002,20.7615,20.7808,103912.0
2024-09-05 15:45:00,21.47,21.49,21.45,21.48,148171.0,20.7711,20.7905,20.7518,20.7808,148171.0
2024-09-05 15:50:00,21.47,21.48,21.44,21.45,257922.0,20.7711,20.7808,20.7421,20.7518,257922.0
2024-09-05 15:55:00,21.44,21.48,21.42,21.47,543648.0,20.7421,20.7808,20.7228,20.7711,543648.0
2024-09-06 09:30:00,21.48,21.58,21.46,21.57,188350.0,20.7808,20.8776,20.7615,20.8679,188350.0
2024-09-06 09:35:00,21.56,21.59,21.55,21.55,162570.0,20.8582,20.8872,20.8485,20.8485,162570.0
2024-09-06 09:40:00,21.55,21.57,21.51,21.53,84100.0,20.8485,20.8679,20.8098,20.8292,84100.0
2024-09-06 09:45:00,21.53,21.57,21.5,21.53,133637.0,20.8292,20.8679,20.8002,20.8292,133637.0
2024-09-06 09:50:00,21.53,21.55,21.51,21.52,112569.0,20.8292,20.8485,20.8098,20.8195,112569.0
2024-09-06 09:55:00,21.52,21.52,21.45,21.48,87537.0,20.8195,20.8195,20.7518,20.7808,87537.0
2024-09-06 10:00:00,21.48,21.52,21.47,21.5,91507.0,20.7808,20.8195,20.7711,20.8002,91507.0
2024-09-06 10:05:00,21.5,21.52,21.45,21.49,84103.0,20.8002,20.8195,20.7518,20.7905,84103.0
2024-09-06 10:10:00,21.48,21.49,21.44,21.47,124661.0,20.7808,20.7905,20.7421,20.7711,124661.0
2024-09-06 10:15:00,21.47,21.48,21.4,21.43,95779.0,20.7711,20.7808,20.7034,20.7324,95779.0
2024-09-06 10:20:00,21.43,21.43,21.41,21.43,76293.0,20.7324,20.7324,20.7131,20.7324,76293.0
2024-09-06 10:25:00,21.43,21.43,21.39,21.39,107155.0,20.7324,20.7324,20.6937,20.6937,107155.0
2024-09-06 10:30:00,21.4,21.41,21.37,21.38,64055.0,20.7034,20.7131,20.6744,20.6841,64055.0
2024-09-06 10:35:00,21.37,21.38,21.34,21.36,81639.0,20.6744,20.6841,20.6454,20.6647,81639.0
2024-09-06 10:40:00,21.36,21.39,21.34,21.35,95330.0,20.6647,20.6937,20.6454,20.655,95330.0
2024-09-06 10:45:00,21.35,21.35,21.31,21.32,64515.0,20.655,20.655,20.6163,20.626,64515.0
2024-09-06 10:50:00,21.32,21.32,21.26,21.27,67555.0,20.626,20.626,20.568,20.5776,67555.0
2024-09-06 10:55:00,21.27,21.3,21.25,21.3,508418.0,20.5776,20.6067,20.5583,20.6067,508418.0
2024-09-06 11:00:00,21.29,21.39,21.29,21.35,146555.0,20.597,20.6937,20.597,20.655,146555.0
2024-09-06 11:05:00,21.35,21.36,21.29,21.29,54810.0,20.655,20.6647,20.597,20.597,54810.0
2024-09-06 11:10:00,21.3,21.32,21.28,21.28,39120.0,20.6067,20.626,20.5873,20.5873,39120.0
2024-09-06 11:15:00,21.29,21.3,21.25,21.29,173140.0,20.597,20.6067,20.5583,20.597,173140.0
2024-09-06 11:20:00,21.29,21.31,21.28,21.29,52273.0,20.597,20.6163,20.5873,20.597,52273.0
2024-09-06 11:25:00,21.29,21.31,21.28,21.3,60732.0,20.597,20.6163,20.5873,20.6067,60732.0
2024-09-06 11:30:00,21.29,21.34,21.29,21.31,36717.0,20.597,20.6454,20.597,20.6163,36717.0
2024-09-06 11:35:00,21.31,21.33,21.31,21.33,27927.0,20.6163,20.6357,20.6163,20.6357,27927.0
2024-09-06 11:40:00,21.32,21.33,21.31,21.32,28062.0,20.626,20.6357,20.6163,20.626,28062.0
2024-09-06 11:45:00,21.32,21.32,21.29,21.3,63342.0,20.626,20.626,20.597,20.6067,63342.0
2024-09-06 11:50:00,21.3,21.31,21.26,21.28,59409.0,20.6067,20.6163,20.568,20.5873,59409.0
2024-09-06 11:55:00,21.28,21.29,21.27,21.28,157588.0,20.5873,20.597,20.5776,20.5873,157588.0
2024-09-06 12:00:00,21.28,21.29,21.18,21.2,446177.0,20.5873,20.597,20.4906,20.5099,446177.0
2024-09-06 12:05:00,21.2,21.23,21.19,21.22,140263.0,20.5099,20.539,20.5003,20.5293,140263.0
2024-09-06 12:10:00,21.22,21.23,21.2,21.2,60112.0,20.5293,20.539,20.5099,20.5099,60112.0
2024-09-06 12:15:00,21.2,21.21,21.18,21.19,54924.0,20.5099,20.5196,20.4906,20.5003,54924.0
2024-09-06 12:20:00,21.19,21.19,21.08,21.09,421473.0,20.5003,20.5003,20.3938,20.4035,421473.0
2024-09-06 12:25:00,21.1,21.13,21.09,21.1,154391.0,20.4132,20.4422,20.4035,20.4132,154391.0
2024-09-06 12:30:00,21.11,21.16,21.1,21.16,43130.0,20.4229,20.4712,20.4132,20.4712,43130.0
2024-09-06 12:35:00,21.16,21.17,21.12,21.13,64512.0,20.4712,20.4809,20.4325,20.4422,64512.0
2024-09-06 12:40:00,21.13,21.15,21.12,21.14,35478.0,20.4422,20.4616,20.4325,20.4519,35478.0
2024-09-06 12:45:00,21.14,21.15,21.12,21.14,62723.0,20.4519,20.4616,20.4325,20.4519,62723.0
2024-09-06 12:50:00,21.14,21.16,21.14,21.14,545901.0,20.4519,20.4712,20.4519,20.4519,545901.0
2024-09-06 12:55:00,21.15,21.17,21.14,21.17,58353.0,20.4616,20.4809,20.4519,20.4809,58353.0
2024-09-06 13:00:00,21.17,21.19,21.16,21.19,50690.0,20.4809,20.5003,20.4712,20.5003,50690.0
2024-09-06 13:05:00,21.18,21.19,21.13,21.14,88321.0,20.4906,20.5003,20.4422,20.4519,88321.0
2024-09-06 13:10:00,21.14,21.15,21.13,21.14,48954.0,20.4519,20.4616,20.4422,20.4519,48954.0
2024-09-06 13:15:00,21.14,21.14,21.11,21.13,30327.0,20.4519,20.4519,20.4229,20.4422,30327.0
2024-09-06 13:20:00,21.13,21.16,21.12,21.16,34636.0,20.4422,20.4712,20.4325,20.4712,34636.0
2024-09-06 13:25:00,21.16,21.18,21.15,21.16,62959.0,20.4712,20.4906,20.4616,20.4712,62959.0
2024-09-06 13:30:00,21.16,21.16,21.14,21.14,72356.0,20.4712,20.4712,20.4519,20.4519,72356.0
2024-09-06 13:35:00,21.14,21.15,21.11,21.13,63273.0,20.4519,20.4616,20.4229,20.4422,63273.0
2024-09-06 13:40:00,21.13,21.13,21.09,21.11,46934.0,20.4422,20.4422,20.4035,20.4229,46934.0
2024-09-06 13:45:00,21.11,21.11,21.09,21.11,39964.0,20.4229,20.4229,20.4035,20.4229,39964.0
2024-09-06 13:50:00,21.11,21.12,21.09,21.12,40895.0,20.4229,20.4325,20.4035,20.4325,40895.0
2024-09-06 13:55:00,21.12,21.13,21.1,21.1,45691.0,20.4325,20.4422,20.4132,20.4132,45691.0
2024-09-06 14:00:00,21.11,21.11,21.07,21.09,61501.0,20.4229,20.4229,20.3842,20.4035,61501.0
2024-09-06 14:05:00,21.09,21.1,21.08,21.1,38281.0,20.4035,20.4132,20.3938,20.4132,38281.0
2024-09-06 14:10:00,21.1,21.1,21.07,21.09,64123.0,20.4132,20.4132,20.3842,20.4035,64123.0
2024-09-06 14:15:00,21.08,21.09,21.06,21.07,58926.0,20.3938,20.4035,20.3745,20.3842,58926.0
2024-09-06 14:20:00,21.08,21.09,21.06,21.07,58492.0,20.3938,20.4035,20.3745,20.3842,58492.0
2024-09-06 14:25:00,21.07,21.08,21.06,21.07,42843.0,20.3842,20.3938,20.3745,20.3842,42843.0
2024-09-06 14:30:00,21.07,21.09,21.06,21.07,55149.0,20.3842,20.4035,20.3745,20.3842,55149.0
2024-09-06 14:35:00,21.07,21.08,21.06,21.07,71584.0,20.3842,20.3938,20.3745,20.3842,71584.0
2024-09-06 14:40:00,21.07,21.08,21.06,21.07,51131.0,20.3842,20.3938,20.3745,20.3842,51131.0
2024-09-06 14:45:00,21.07,21.07,21.06,21.07,53136.0,20.3842,20.3842,20.3745,20.3842,53136.0
2024-09-06 14:50:00,21.07,21.08,21.06,21.07,58392.0,20.3842,20.3938,20.3745,20.3842,58392.0
2024-09-06 14:55:00,21.07,21.1,21.07,21.1,89162.0,20.3842,20.4132,20.3842,20.4132,89162.0
2024-09-06 15:00:00,21.1,21.1,21.07,21.07,56071.0,20.4132,20.4132,20.3842,20.3842,56071.0
2024-09-06 15:05:00,21.07,21.11,21.07,21.1,73655.0,20.3842,20.4229,20.3842,20.4132,73655.0
2024-09-06 15:10:00,21.09,21.11,21.08,21.09,104416.0,20.4035,20.4229,20.3938,20.4035,104416.0
2024-09-06 15:15:00,21.1,21.11,21.09,21.1,40642.0,20.4132,20.4229,20.4035,20.4132,40642.0
2024-09-06 15:20:00,21.11,21.13,21.1,21.12,58431.0,20.4229,20.4422,20.4132,20.4325,58431.0
2024-09-06 15:25:00,21.12,21.12,21.09,21.1,57461.0,20.4325,20.4325,20.4035,20.4132,57461.0
2024-09-06 15:30:00,21.09,21.1,21.05,21.05,108304.0,20.4035,20.4132,20.3648,20.3648,108304.0
2024-09-06 15:35:00,21.05,21.07,21.04,21.07,112286.0,20.3648,20.3842,20.3551,20.3842,112286.0
2024-09-06 15:40:00,21.07,21.09,21.06,21.07,155510.0,20.3842,20.4035,20.3745,20.3842,155510.0
2024-09-06 15:45:00,21.07,21.1,21.07,21.09,96213.0,20.3842,20.4132,20.3842,20.4035,96213.0
2024-09-06 15:50:00,21.1,21.11,21.05,21.05,352430.0,20.4132,20.4229,20.3648,20.3648,352430.0
2024-09-06 15:55:00,21.06,21.14,21.05,21.13,905735.0,20.3745,20.4519,20.3648,20.4422,905735.0
2024-09-09 09:30:00,21.17,21.23,21.15,21.21,466999.0,20.4809,20.539,20.4616,20.5196,466999.0
2024-09-09 09:35:00,21.21,21.23,21.16,21.17,83420.0,20.5196,20.539,20.4712,20.4809,83420.0
2024-09-09 09:40:00,21.18,21.22,21.14,21.16,66082.0,20.4906,20.5293,20.4519,20.4712,66082.0
2024-09-09 09:45:00,21.15,21.16,21.1,21.14,83250.0,20.4616,20.4712,20.4132,20.4519,83250.0
2024-09-09 09:50:00,21.13,21.15,21.1,21.13,64692.0,20.4422,20.4616,20.4132,20.4422,64692.0
2024-09-09 09:55:00,21.13,21.14,21.11,21.13,64767.0,20.4422,20.4519,20.4229,20.4422,64767.0
2024-09-09 10:00:00,21.13,21.15,21.12,21.15,71319.0,20.4422,20.4616,20.4325,20.4616,71319.0
2024-09-09 10:05:00,21.15,21.22,21.15,21.21,80269.0,20.4616,20.5293,20.4616,20.5196,80269.0
2024-09-09 10:10:00,21.21,21.24,21.19,21.23,97956.0,20.5196,20.5486,20.5003,20.539,97956.0
2024-09-09 10:15:00,21.23,21.26,21.21,21.23,132003.0,20.539,20.568,20.5196,20.539,132003.0
2024-09-09 10:20:00,21.23,21.26,21.21,21.22,76345.0,20.539,20.568,20.5196,20.5293,76345.0
2024-09-09 10:25:00,21.22,21.25,21.2,21.21,84623.0,20.5293,20.5583,20.5099,20.5196,84623.0
2024-09-09 10:30:00,21.21,21.25,21.2,21.24,112852.0,20.5196,20.5583,20.5099,20.5486,112852.0
2024-09-09 10:35:00,21.24,21.25,21.22,21.24,88982.0,20.5486,20.5583,20.5293,20.5486,88982.0
2024-09-09 10:40:00,21.24,21.25,21.22,21.23,94878.0,20.5486,20.5583,20.5293,20.539,94878.0
2024-09-09 10:45:00,21.23,21.27,21.23,21.26,77851.0,20.539,20.5776,20.539,20.568,77851.0
2024-09-09 10:50:00,21.27,21.28,21.24,21.26,137523.0,20.5776,20.5873,20.5486,20.568,137523.0
2024-09-09 10:55:00,21.27,21.29,21.26,21.28,73918.0,20.5776,20.597,20.568,20.5873,73918.0
2024-09-09 11:00:00,21.28,21.28,21.23,21.25,52459.0,20.5873,20.5873,20.539,20.5583,52459.0
2024-09-09 11:05:00,21.25,21.26,21.24,21.25,45155.0,20.5583,20.568,20.5486,20.5583,45155.0
2024-09-09 11:10:00,21.26,21.26,21.23,21.23,73174.0,20.568,20.568,20.539,20.539,73174.0
2024-09-09 11:15:00,21.23,21.24,21.19,21.21,63708.0,20.539,20.5486,20.5003,20.5196,63708.0
2024-09-09 11:20:00,21.21,21.22,21.2,21.21,64236.0,20.5196,20.5293,20.5099,20.5196,64236.0
2024-09-09 11:25:00,21.22,21.22,21.18,21.21,66664.0,20.5293,20.5293,20.4906,20.5196,66664.0
2024-09-09 11:30:00,21.22,21.25,21.2,21.21,106166.0,20.5293,20.5583,20.5099,20.5196,106166.0
2024-09-09 11:35:00,21.2,21.21,21.18,21.2,118850.0,20.5099,20.5196,20.4906,20.5099,118850.0
2024-09-09 11:40:00,21.21,21.23,21.19,21.23,94488.0,20.5196,20.539,20.5003,20.539,94488.0
2024-09-09 11:45:00,21.23,21.24,21.2,21.23,98539.0,20.539,20.5486,20.5099,20.539,98539.0
2024-09-09 11:50:00,21.23,21.24,21.21,21.23,79409.0,20.539,20.5486,20.5196,20.539,79409.0
2024-09-09 11:55:00,21.23,21.23,21.19,21.2,75499.0,20.539,20.539,20.5003,20.5099,75499.0
2024-09-09 12:00:00,21.2,21.22,21.19,21.21,81812.0,20.5099,20.5293,20.5003,20.5196,81812.0
2024-09-09 12:05:00,21.21,21.24,21.2,21.21,115505.0,20.5196,20.5486,20.5099,20.5196,115505.0
2024-09-09 12:10:00,21.21,21.24,21.21,21.23,44095.0,20.5196,20.5486,20.5196,20.539,44095.0
2024-09-09 12:15:00,21.23,21.25,21.22,21.23,87429.0,20.539,20.5583,20.5293,20.539,87429.0
2024-09-09 12:20:00,21.23,21.24,21.2,21.21,32247.0,20.539,20.5486,20.5099,20.5196,32247.0
2024-09-09 12:25:00,21.21,21.24,21.2,21.23,75528.0,20.5196,20.5486,20.5099,20.539,75528.0
2024-09-09 12:30:00,21.23,21.25,21.22,21.25,36389.0,20.539,20.5583,20.5293,20.5583,36389.0
2024-09-09 12:35:00,21.25,21.26,21.23,21.25,67675.0,20.5583,20.568,20.539,20.5583,67675.0
2024-09-09 12:40:00,21.25,21.27,21.25,21.27,61552.0,20.5583,20.5776,20.5583,20.5776,61552.0
2024-09-09 12:45:00,21.27,21.29,21.25,21.26,48335.0,20.5776,20.597,20.5583,20.568,48335.0
2024-09-09 12:50:00,21.26,21.27,21.25,21.25,29041.0,20.568,20.5776,20.5583,20.5583,29041.0
2024-09-09 12:55:00,21.26,21.28,21.25,21.26,54872.0,20.568,20.5873,20.5583,20.568,54872.0
2024-09-09 13:00:00,21.26,21.28,21.24,21.25,46678.0,20.568,20.5873,20.5486,20.5583,46678.0
2024-09-09 13:05:00,21.25,21.26,21.23,21.25,37867.0,20.5583,20.568,20.539,20.5583,37867.0
2024-09-09 13:10:00,21.25,21.27,21.24,21.26,67200.0,20.5583,20.5776,20.5486,20.568,67200.0
2024-09-09 13:15:00,21.26,21.26,21.24,21.25,68185.0,20.568,20.568,20.5486,20.5583,68185.0
2024-09-09 13:20:00,21.25,21.26,21.24,21.25,58550.0,20.5583,20.568,20.5486,20.5583,58550.0
2024-09-09 13:25:00,21.24,21.25,21.23,21.25,39844.0,20.5486,20.5583,20.539,20.5583,39844.0
2024-09-09 13:30:00,21.25,21.25,21.22,21.23,78072.0,20.5583,20.5583,20.5293,20.539,78072.0
2024-09-09 13:35:00,21.24,21.25,21.23,21.23,52888.0,20.5486,20.5583,20.539,20.539,52888.0
2024-09-09 13:40:00,21.23,21.24,21.2,21.21,58883.0,20.539,20.5486,20.5099,20.5196,58883.0
2024-09-09 13:45:00,21.22,21.24,21.21,21.23,82987.0,20.5293,20.5486,20.5196,20.539,82987.0
2024-09-09 13:50:00,21.23,21.24,21.22,21.23,58225.0,20.539,20.5486,20.5293,20.539,58225.0
2024-09-09 13:55:00,21.23,21.24,21.21,21.21,44200.0,20.539,20.5486,20.5196,20.5196,44200.0
2024-09-09 14:00:00,21.21,21.24,21.21,21.22,56034.0,20.5196,20.5486,20.5196,20.5293,56034.0
2024-09-09 14:05:00,21.23,21.25,21.22,21.23,142762.0,20.539,20.5583,20.5293,20.539,142762.0
2024-09-09 14:10:00,21.23,21.25,21.22,21.25,43327.0,20.539,20.5583,20.5293,20.5583,43327.0
2024-09-09 14:15:00,21.24,21.25,21.23,21.23,48355.0,20.5486,20.5583,20.539,20.539,48355.0
2024-09-09 14:20:00,21.24,21.24,21.22,21.23,40713.0,20.5486,20.5486,20.5293,20.539,40713.0
2024-09-09 14:25:00,21.23,21.25,21.2,21.21,108535.0,20.539,20.5583,20.5099,20.5196,108535.0
2024-09-09 14:30:00,21.21,21.22,21.2,21.21,46864.0,20.5196,20.5293,20.5099,20.5196,46864.0
2024-09-09 14:35:00,21.2,21.22,21.18,21.19,71583.0,20.5099,20.5293,20.4906,20.5003,71583.0
2024-09-09 14:40:00,21.19,21.2,21.18,21.19,127957.0,20.5003,20.5099,20.4906,20.5003,127957.0
2024-09-09 14:45:00,21.19,21.19,21.16,21.17,136661.0,20.5003,20.5003,20.4712,20.4809,136661.0
2024-09-09 14:50:00,21.16,21.19,21.16,21.17,108039.0,20.4712,20.5003,20.4712,20.4809,108039.0
2024-09-09 14:55:00,21.17,21.17,21.15,21.17,82091.0,20.4809,20.4809,20.4616,20.4809,82091.0
2024-09-09 15:00:00,21.17,21.17,21.13,21.16,108551.0,20.4809,20.4809,20.4422,20.4712,108551.0
2024-09-09 15:05:00,21.16,21.17,21.14,21.17,63517.0,20.4712,20.4809,20.4519,20.4809,63517.0
2024-09-09 15:10:00,21.17,21.18,21.14,21.18,144662.0,20.4809,20.4906,20.4519,20.4906,144662.0
2024-09-09 15:15:00,21.18,21.19,21.15,21.15,118881.0,20.4906,20.5003,20.4616,20.4616,118881.0
2024-09-09 15:20:00,21.16,21.16,21.12,21.12,82085.0,20.4712,20.4712,20.4325,20.4325,82085.0
2024-09-09 15:25:00,21.13,21.14,21.12,21.14,83323.0,20.4422,20.4519,20.4325,20.4519,83323.0
2024-09-09 15:30:00,21.14,21.14,21.12,21.13,109720.0,20.4519,20.4519,20.4325,20.4422,109720.0
2024-09-09 15:35:00,21.13,21.13,21.1,21.12,153794.0,20.4422,20.4422,20.4132,20.4325,153794.0
2024-09-09 15:40:00,21.12,21.14,21.1,21.14,58980.0,20.4325,20.4519,20.4132,20.4519,58980.0
2024-09-09 15:45:00,21.13,21.14,21.09,21.11,271419.0,20.4422,20.4519,20.4035,20.4229,271419.0
2024-09-09 15:50:00,21.11,21.11,21.05,21.1,310828.0,20.4229,20.4229,20.3648,20.4132,310828.0
2024-09-09 15:55:00,21.09,21.13,21.08,21.12,1073924.0,20.4035,20.4422,20.3938,20.4325,1073924.0
2024-09-10 09:30:00,21.2,21.24,21.11,21.13,238413.0,20.5099,20.5486,20.4229,20.4422,238413.0
2024-09-10 09:35:00,21.14,21.15,21.11,21.13,59047.0,20.4519,20.4616,20.4229,20.4422,59047.0
2024-09-10 09:40:00,21.13,21.15,21.11,21.14,71663.0,20.4422,20.4616,20.4229,20.4519,71663.0
2024-09-10 09:45:00,21.14,21.16,21.07,21.1,97588.0,20.4519,20.4712,20.3842,20.4132,97588.0
2024-09-10 09:50:00,21.09,21.11,21.06,21.09,64128.0,20.4035,20.4229,20.3745,20.4035,64128.0
2024-09-10 09:55:00,21.09,21.1,21.05,21.09,82284.0,20.4035,20.4132,20.3648,20.4035,82284.0
2024-09-10 10:00:00,21.09,21.12,21.06,21.11,94316.0,20.4035,20.4325,20.3745,20.4229,94316.0
2024-09-10 10:05:00,21.11,21.13,21.07,21.13,87291.0,20.4229,20.4422,20.3842,20.4422,87291.0
2024-09-10 10:10:00,21.13,21.13,21.07,21.07,89173.0,20.4422,20.4422,20.3842,20.3842,89173.0
2024-09-10 10:15:00,21.07,21.11,21.06,21.09,48815.0,20.3842,20.4229,20.3745,20.4035,48815.0
2024-09-10 10:20:00,21.09,21.09,21.05,21.07,37435.0,20.4035,20.4035,20.3648,20.3842,37435.0
2024-09-10 10:25:00,21.06,21.06,20.96,21.0,394274.0,20.3745,20.3745,20.2777,20.3164,394274.0
2024-09-10 10:30:00,20.99,21.02,20.97,21.01,115732.0,20.3068,20.3358,20.2874,20.3261,115732.0
2024-09-10 10:35:00,21.0,21.07,21.0,21.07,66580.0,20.3164,20.3842,20.3164,20.3842,66580.0
2024-09-10 10:40:00,21.07,21.09,21.05,21.07,88106.0,20.3842,20.4035,20.3648,20.3842,88106.0
2024-09-10 10:45:00,21.08,21.15,21.07,21.15,58927.0,20.3938,20.4616,20.3842,20.4616,58927.0
2024-09-10 10:50:00,21.15,21.19,21.12,21.18,124832.0,20.4616,20.5003,20.4325,20.4906,124832.0
2024-09-10 10:55:00,21.18,21.18,21.12,21.14,113109.0,20.4906,20.4906,20.4325,20.4519,113109.0
2024-09-10 11:00:00,21.15,21.17,21.13,21.17,47583.0,20.4616,20.4809,20.4422,20.4809,47583.0
2024-09-10 11:05:00,21.17,21.17,21.14,21.16,76698.0,20.4809,20.4809,20.4519,20.4712,76698.0
2024-09-10 11:10:00,21.17,21.19,21.16,21.17,59429.0,20.4809,20.5003,20.4712,20.4809,59429.0
2024-09-10 11:15:00,21.17,21.18,21.15,21.17,54212.0,20.4809,20.4906,20.4616,20.4809,54212.0
2024-09-10 11:20:00,21.17,21.17,21.14,21.17,48720.0,20.4809,20.4809,20.4519,20.4809,48720.0
2024-09-10 11:25:00,21.17,21.19,21.15,21.16,119210.0,20.4809,20.5003,20.4616,20.4712,119210.0
2024-09-10 11:30:00,21.16,21.17,21.14,21.14,68983.0,20.4712,20.4809,20.4519,20.4519,68983.0
2024-09-10 11:35:00,21.15,21.16,21.12,21.13,44935.0,20.4616,20.4712,20.4325,20.4422,44935.0
2024-09-10 11:40:00,21.13,21.14,21.11,21.12,59498.0,20.4422,20.4519,20.4229,20.4325,59498.0
2024-09-10 11:45:00,21.11,21.14,21.1,21.11,59361.0,20.4229,20.4519,20.4132,20.4229,59361.0
2024-09-10 11:50:00,21.11,21.11,21.09,21.1,59949.0,20.4229,20.4229,20.4035,20.4132,59949.0
2024-09-10 11:55:00,21.1,21.1,21.06,21.07,95965.0,20.4132,20.4132,20.3745,20.3842,95965.0
2024-09-10 12:00:00,21.07,21.08,21.04,21.05,84126.0,20.3842,20.3938,20.3551,20.3648,84126.0
2024-09-10 12:05:00,21.05,21.07,21.05,21.07,30742.0,20.3648,20.3842,20.3648,20.3842,30742.0
2024-09-10 12:10:00,21.06,21.09,21.05,21.09,84589.0,20.3745,20.4035,20.3648,20.4035,84589.0
2024-09-10 12:15:00,21.09,21.09,21.06,21.07,221694.0,20.4035,20.4035,20.3745,20.3842,221694.0
2024-09-10 12:20:00,21.07,21.08,21.05,21.05,26886.0,20.3842,20.3938,20.3648,20.3648,26886.0
2024-09-10 12:25:00,21.05,21.08,21.05,21.07,76643.0,20.3648,20.3938,20.3648,20.3842,76643.0
2024-09-10 12:30:00,21.07,21.07,21.04,21.05,59900.0,20.3842,20.3842,20.3551,20.3648,59900.0
2024-09-10 12:35:00,21.05,21.07,21.03,21.04,39175.0,20.3648,20.3842,20.3455,20.3551,39175.0
2024-09-10 12:40:00,21.04,21.05,21.02,21.03,30607.0,20.3551,20.3648,20.3358,20.3455,30607.0
2024-09-10 12:45:00,21.02,21.03,21.01,21.01,25230.0,20.3358,20.3455,20.3261,20.3261,25230.0
2024-09-10 12:50:00,21.02,21.05,21.01,21.04,86111.0,20.3358,20.3648,20.3261,20.3551,86111.0
2024-09-10 12:55:00,21.05,21.06,21.04,21.05,41909.0,20.3648,20.3745,20.3551,20.3648,41909.0
2024-09-10 13:00:00,21.05,21.06,21.03,21.05,44749.0,20.3648,20.3745,20.3455,20.3648,44749.0
2024-09-10 13:05:00,21.05,21.06,21.02,21.04,80633.0,20.3648,20.3745,20.3358,20.3551,80633.0
2024-09-10 13:10:00,21.04,21.04,21.02,21.03,21066.0,20.3551,20.3551,20.3358,20.3455,21066.0
2024-09-10 13:15:00,21.02,21.04,21.01,21.02,48195.0,20.3358,20.3551,20.3261,20.3358,48195.0
2024-09-10 13:20:00,21.01,21.02,21.0,21.02,53451.0,20.3261,20.3358,20.3164,20.3358,53451.0
2024-09-10 13:25:00,21.02,21.02,21.0,21.01,34337.0,20.3358,20.3358,20.3164,20.3261,34337.0
2024-09-10 13:30:00,21.0,21.03,21.0,21.02,47933.0,20.3164,20.3455,20.3164,20.3358,47933.0
2024-09-10 13:35:00,21.02,21.03,21.0,21.03,56550.0,20.3358,20.3455,20.3164,20.3455,56550.0
2024-09-10 13:40:00,21.02,21.03,21.0,21.03,95816.0,20.3358,20.3455,20.3164,20.3455,95816.0
2024-09-10 13:45:00,21.02,21.03,21.02,21.02,24221.0,20.3358,20.3455,20.3358,20.3358,24221.0
2024-09-10 13:50:00,21.03,21.03,20.98,20.99,66948.0,20.3455,20.3455,20.2971,20.3068,66948.0
2024-09-10 13:55:00,20.98,21.01,20.98,20.98,59098.0,20.2971,20.3261,20.2971,20.2971,59098.0
2024-09-10 14:00:00,20.98,21.01,20.98,21.01,63043.0,20.2971,20.3261,20.2971,20.3261,63043.0
2024-09-10 14:05:00,21.0,21.01,20.98,20.98,49748.0,20.3164,20.3261,20.2971,20.2971,49748.0
2024-09-10 14:10:00,20.98,21.0,20.98,21.0,91213.0,20.2971,20.3164,20.2971,20.3164,91213.0
2024-09-10 14:15:00,21.0,21.02,20.99,21.01,70413.0,20.3164,20.3358,20.3068,20.3261,70413.0
2024-09-10 14:20:00,21.01,21.02,20.99,21.02,44579.0,20.3261,20.3358,20.3068,20.3358,44579.0
2024-09-10 14:25:00,21.02,21.03,21.01,21.03,45202.0,20.3358,20.3455,20.3261,20.3455,45202.0
2024-09-10 14:30:00,21.03,21.07,21.02,21.07,56542.0,20.3455,20.3842,20.3358,20.3842,56542.0
2024-09-10 14:35:00,21.07,21.07,21.04,21.05,42738.0,20.3842,20.3842,20.3551,20.3648,42738.0
2024-09-10 14:40:00,21.05,21.05,21.03,21.04,49671.0,20.3648,20.3648,20.3455,20.3551,49671.0
2024-09-10 14:45:00,21.04,21.05,21.02,21.05,49162.0,20.3551,20.3648,20.3358,20.3648,49162.0
2024-09-10 14:50:00,21.05,21.08,21.04,21.07,39090.0,20.3648,20.3938,20.3551,20.3842,39090.0
2024-09-10 14:55:00,21.08,21.08,21.05,21.07,66559.0,20.3938,20.3938,20.3648,20.3842,66559.0
2024-09-10 15:00:00,21.07,21.08,21.06,21.06,53314.0,20.3842,20.3938,20.3745,20.3745,53314.0
2024-09-10 15:05:00,21.07,21.07,21.05,21.07,37937.0,20.3842,20.3842,20.3648,20.3842,37937.0
2024-09-10 15:10:00,21.07,21.08,21.06,21.07,61720.0,20.3842,20.3938,20.3745,20.3842,61720.0
2024-09-10 15:15:00,21.07,21.08,21.05,21.06,70087.0,20.3842,20.3938,20.3648,20.3745,70087.0
2024-09-10 15:20:00,21.05,21.09,21.05,21.09,51750.0,20.3648,20.4035,20.3648,20.4035,51750.0
2024-09-10 15:25:00,21.09,21.09,21.07,21.08,73670.0,20.4035,20.4035,20.3842,20.3938,73670.0
2024-09-10 15:30:00,21.07,21.08,21.03,21.04,118972.0,20.3842,20.3938,20.3455,20.3551,118972.0
2024-09-10 15:35:00,21.04,21.07,21.03,21.06,95694.0,20.3551,20.3842,20.3455,20.3745,95694.0
2024-09-10 15:40:00,21.07,21.1,21.06,21.1,84317.0,20.3842,20.4132,20.3745,20.4132,84317.0
2024-09-10 15:45:00,21.1,21.1,21.07,21.07,127009.0,20.4132,20.4132,20.3842,20.3842,127009.0
2024-09-10 15:50:00,21.07,21.13,21.07,21.11,532622.0,20.3842,20.4422,20.3842,20.4229,532622.0
2024-09-10 15:55:00,21.11,21.13,21.08,21.12,662517.0,20.4229,20.4422,20.3938,20.4325,662517.0
2024-09-11 09:30:00,20.99,21.08,20.91,20.92,428454.0,20.3068,20.3938,20.2294,20.239,428454.0
2024-09-11 09:35:00,20.92,20.93,20.82,20.84,86568.0,20.239,20.2487,20.1423,20.1616,86568.0
2024-09-11 09:40:00,20.84,20.85,20.77,20.8,101179.0,20.1616,20.1713,20.0939,20.1229,101179.0
2024-09-11 09:45:00,20.8,20.81,20.75,20.77,126877.0,20.1229,20.1326,20.0746,20.0939,126877.0
2024-09-11 09:50:00,20.77,20.78,20.73,20.75,77125.0,20.0939,20.1036,20.0552,20.0746,77125.0
2024-09-11 09:55:00,20.74,20.76,20.73,20.73,79449.0,20.0649,20.0842,20.0552,20.0552,79449.0
2024-09-11 10:00:00,20.73,20.74,20.63,20.67,346826.0,20.0552,20.0649,19.9585,19.9972,346826.0
2024-09-11 10:05:00,20.67,20.71,20.65,20.7,108483.0,19.9972,20.0359,19.9778,20.0262,108483.0
2024-09-11 10:10:00,20.7,20.7,20.64,20.64,92632.0,20.0262,20.0262,19.9682,19.9682,92632.0
2024-09-11 10:15:00,20.65,20.66,20.64,20.66,88888.0,19.9778,19.9875,19.9682,19.9875,88888.0
2024-09-11 10:20:00,20.66,20.66,20.62,20.64,65017.0,19.9875,19.9875,19.9488,19.9682,65017.0
2024-09-11 10:25:00,20.64,20.64,20.6,20.61,140003.0,19.9682,19.9682,19.9295,19.9391,140003.0
2024-09-11 10:30:00,20.6,20.61,20.56,20.6,157940.0,19.9295,19.9391,19.8908,19.9295,157940.0
2024-09-11 10:35:00,20.6,20.61,20.58,20.6,56306.0,19.9295,19.9391,19.9101,19.9295,56306.0
2024-09-11 10:40:00,20.59,20.6,20.58,20.6,39785.0,19.9198,19.9295,19.9101,19.9295,39785.0
2024-09-11 10:45:00,20.6,20.61,20.56,20.57,72332.0,19.9295,19.9391,19.8908,19.9004,72332.0
2024-09-11 10:50:00,20.56,20.62,20.56,20.61,37247.0,19.8908,19.9488,19.8908,19.9391,37247.0
2024-09-11 10:55:00,20.62,20.64,20.6,20.64,62696.0,19.9488,19.9682,19.9295,19.9682,62696.0
2024-09-11 11:00:00,20.64,20.67,20.63,20.66,53597.0,19.9682,19.9972,19.9585,19.9875,53597.0
2024-09-11 11:05:00,20.65,20.68,20.63,20.66,62105.0,19.9778,20.0069,19.9585,19.9875,62105.0
2024-09-11 11:10:00,20.66,20.71,20.65,20.7,124639.0,19.9875,20.0359,19.9778,20.0262,124639.0
2024-09-11 11:15:00,20.7,20.72,20.67,20.69,176530.0,20.0262,20.0456,19.9972,20.0165,176530.0
2024-09-11 11:20:00,20.69,20.71,20.67,20.68,99002.0,20.0165,20.0359,19.9972,20.0069,99002.0
2024-09-11 11:25:00,20.68,20.73,20.68,20.73,85390.0,20.0069,20.0552,20.0069,20.0552,85390.0
2024-09-11 11:30:00,20.73,20.77,20.72,20.75,89397.0,20.0552,20.0939,20.0456,20.0746,89397.0
2024-09-11 11:35:00,20.75,20.81,20.75,20.81,75731.0,20.0746,20.1326,20.0746,20.1326,75731.0
2024-09-11 11:40:00,20.8,20.86,20.8,20.83,129990.0,20.1229,20.181,20.1229,20.152,129990.0
2024-09-11 11:45:00,20.82,20.84,20.8,20.82,79376.0,20.1423,20.1616,20.1229,20.1423,79376.0
2024-09-11 11:50:00,20.82,20.84,20.8,20.8,53519.0,20.1423,20.1616,20.1229,20.1229,53519.0
2024-09-11 11:55:00,20.8,20.8,20.75,20.78,126978.0,20.1229,20.1229,20.0746,20.1036,126978.0
2024-09-11 12:00:00,20.78,20.78,20.75,20.78,35116.0,20.1036,20.1036,20.0746,20.1036,35116.0
2024-09-11 12:05:00,20.78,20.81,20.77,20.78,42266.0,20.1036,20.1326,20.0939,20.1036,42266.0
2024-09-11 12:10:00,20.79,20.81,20.77,20.8,23755.0,20.1133,20.1326,20.0939,20.1229,23755.0
2024-09-11 12:15:00,20.8,20.8,20.76,20.78,47668.0,20.1229,20.1229,20.0842,20.1036,47668.0
2024-09-11 12:20:00,20.79,20.8,20.77,20.79,34250.0,20.1133,20.1229,20.0939,20.1133,34250.0
2024-09-11 12:25:00,20.79,20.8,20.78,20.79,82677.0,20.1133,20.1229,20.1036,20.1133,82677.0
2024-09-11 12:30:00,20.79,20.79,20.75,20.79,48434.0,20.1133,20.1133,20.0746,20.1133,48434.0
2024-09-11 12:35:00,20.79,20.81,20.77,20.8,20699.0,20.1133,20.1326,20.0939,20.1229,20699.0
2024-09-11 12:40:00,20.8,20.81,20.79,20.8,50253.0,20.1229,20.1326,20.1133,20.1229,50253.0
2024-09-11 12:45:00,20.8,20.85,20.79,20.84,44727.0,20.1229,20.1713,20.1133,20.1616,44727.0
2024-09-11 12:50:00,20.84,20.86,20.83,20.85,23711.0,20.1616,20.181,20.152,20.1713,23711.0
2024-09-11 12:55:00,20.85,20.85,20.81,20.82,25701.0,20.1713,20.1713,20.1326,20.1423,25701.0
2024-09-11 13:00:00,20.82,20.85,20.82,20.83,44637.0,20.1423,20.1713,20.1423,20.152,44637.0
2024-09-11 13:05:00,20.82,20.85,20.81,20.82,25527.0,20.1423,20.1713,20.1326,20.1423,25527.0
2024-09-11 13:10:00,20.83,20.85,20.82,20.85,14643.0,20.152,20.1713,20.1423,20.1713,14643.0
2024-09-11 13:15:00,20.85,20.88,20.83,20.88,155199.0,20.1713,20.2003,20.152,20.2003,155199.0
2024-09-11 13:20:00,20.88,20.89,20.85,20.86,195824.0,20.2003,20.21,20.1713,20.181,195824.0
2024-09-11 13:25:00,20.86,20.89,20.85,20.87,116358.0,20.181,20.21,20.1713,20.1907,116358.0
2024-09-11 13:30:00,20.87,20.89,20.86,20.88,55659.0,20.1907,20.21,20.181,20.2003,55659.0
2024-09-11 13:35:00,20.88,20.88,20.85,20.86,29212.0,20.2003,20.2003,20.1713,20.181,29212.0
2024-09-11 13:40:00,20.86,20.88,20.85,20.87,35068.0,20.181,20.2003,20.1713,20.1907,35068.0
2024-09-11 13:45:00,20.87,20.88,20.85,20.87,109856.0,20.1907,20.2003,20.1713,20.1907,109856.0
2024-09-11 13:50:00,20.87,20.88,20.85,20.86,19090.0,20.1907,20.2003,20.1713,20.181,19090.0
2024-09-11 13:55:00,20.86,20.87,20.84,20.85,45279.0,20.181,20.1907,20.1616,20.1713,45279.0
2024-09-11 14:00:00,20.86,20.86,20.82,20.84,68863.0,20.181,20.181,20.1423,20.1616,68863.0
2024-09-11 14:05:00,20.83,20.87,20.83,20.86,49623.0,20.152,20.1907,20.152,20.181,49623.0
2024-09-11 14:10:00,20.87,20.88,20.81,20.82,41065.0,20.1907,20.2003,20.1326,20.1423,41065.0
2024-09-11 14:15:00,20.82,20.84,20.81,20.82,28411.0,20.1423,20.1616,20.1326,20.1423,28411.0
2024-09-11 14:20:00,20.83,20.85,20.82,20.84,54762.0,20.152,20.1713,20.1423,20.1616,54762.0
2024-09-11 14:25:00,20.85,20.85,20.8,20.8,43962.0,20.1713,20.1713,20.1229,20.1229,43962.0
2024-09-11 14:30:00,20.81,20.86,20.8,20.84,42812.0,20.1326,20.181,20.1229,20.1616,42812.0
2024-09-11 14:35:00,20.84,20.88,20.83,20.88,35368.0,20.1616,20.2003,20.152,20.2003,35368.0
2024-09-11 14:40:00,20.88,20.89,20.87,20.89,40832.0,20.2003,20.21,20.1907,20.21,40832.0
2024-09-11 14:45:00,20.89,20.9,20.86,20.88,100833.0,20.21,20.2197,20.181,20.2003,100833.0
2024-09-11 14:50:00,20.88,20.88,20.85,20.85,33461.0,20.2003,20.2003,20.1713,20.1713,33461.0
2024-09-11 14:55:00,20.85,20.87,20.84,20.86,21502.0,20.1713,20.1907,20.1616,20.181,21502.0
2024-09-11 15:00:00,20.86,20.86,20.84,20.85,34364.0,20.181,20.181,20.1616,20.1713,34364.0
2024-09-11 15:05:00,20.85,20.88,20.84,20.86,53227.0,20.1713,20.2003,20.1616,20.181,53227.0
2024-09-11 15:10:00,20.86,20.87,20.85,20.86,29098.0,20.181,20.1907,20.1713,20.181,29098.0
2024-09-11 15:15:00,20.86,20.87,20.84,20.86,44159.0,20.181,20.1907,20.1616,20.181,44159.0
2024-09-11 15:20:00,20.86,20.87,20.85,20.87,37058.0,20.181,20.1907,20.1713,20.1907,37058.0
2024-09-11 15:25:00,20.87,20.88,20.86,20.87,56782.0,20.1907,20.2003,20.181,20.1907,56782.0
2024-09-11 15:30:00,20.87,20.87,20.84,20.86,92904.0,20.1907,20.1907,20.1616,20.181,92904.0
2024-09-11 15:35:00,20.86,20.87,20.84,20.85,66896.0,20.181,20.1907,20.1616,20.1713,66896.0
2024-09-11 15:40:00,20.85,20.85,20.79,20.8,108549.0,20.1713,20.1713,20.1133,20.1229,108549.0
2024-09-11 15:45:00,20.8,20.81,20.79,20.8,130425.0,20.1229,20.1326,20.1133,20.1229,130425.0
2024-09-11 15:50:00,20.81,20.81,20.77,20.8,280213.0,20.1326,20.1326,20.0939,20.1229,280213.0
2024-09-11 15:55:00,20.81,20.84,20.8,20.81,1123227.0,20.1326,20.1616,20.1229,20.1326,1123227.0
2024-09-12 09:30:00,20.86,20.89,20.76,20.78,191350.0,20.181,20.21,20.0842,20.1036,191350.0
2024-09-12 09:35:00,20.76,20.83,20.75,20.82,98460.0,20.0842,20.152,20.0746,20.1423,98460.0
2024-09-12 09:40:00,20.82,20.87,20.81,20.85,96171.0,20.1423,20.1907,20.1326,20.1713,96171.0
2024-09-12 09:45:00,20.84,20.85,20.76,20.79,110557.0,20.1616,20.1713,20.0842,20.1133,110557.0
2024-09-12 09:50:00,20.79,20.84,20.79,20.83,104866.0,20.1133,20.1616,20.1133,20.152,104866.0
2024-09-12 09:55:00,20.82,20.85,20.75,20.76,88976.0,20.1423,20.1713,20.0746,20.0842,88976.0
2024-09-12 10:00:00,20.76,20.79,20.72,20.76,239009.0,20.0842,20.1133,20.0456,20.0842,239009.0
2024-09-12 10:05:00,20.76,20.85,20.73,20.85,95957.0,20.0842,20.1713,20.0552,20.1713,95957.0
2024-09-12 10:10:00,20.85,20.87,20.79,20.86,163527.0,20.1713,20.1907,20.1133,20.181,163527.0
2024-09-12 10:15:00,20.85,20.88,20.85,20.87,58597.0,20.1713,20.2003,20.1713,20.1907,58597.0
2024-09-12 10:20:00,20.87,20.89,20.85,20.89,48945.0,20.1907,20.21,20.1713,20.21,48945.0
2024-09-12 10:25:00,20.89,20.91,20.87,20.89,85916.0,20.21,20.2294,20.1907,20.21,85916.0
2024-09-12 10:30:00,20.89,20.91,20.88,20.89,73588.0,20.21,20.2294,20.2003,20.21,73588.0
2024-09-12 10:35:00,20.89,20.91,20.87,20.9,59450.0,20.21,20.2294,20.1907,20.2197,59450.0
2024-09-12 10:40:00,20.89,20.92,20.88,20.92,22895.0,20.21,20.239,20.2003,20.239,22895.0
2024-09-12 10:45:00,20.92,20.92,20.89,20.92,71971.0,20.239,20.239,20.21,20.239,71971.0
2024-09-12 10:50:00,20.92,20.92,20.89,20.9,170940.0,20.239,20.239,20.21,20.2197,170940.0
2024-09-12 10:55:00,20.9,20.93,20.89,20.89,65237.0,20.2197,20.2487,20.21,20.21,65237.0
2024-09-12 11:00:00,20.89,20.92,20.89,20.91,113868.0,20.21,20.239,20.21,20.2294,113868.0
2024-09-12 11:05:00,20.91,20.93,20.9,20.92,79963.0,20.2294,20.2487,20.2197,20.239,79963.0
2024-09-12 11:10:00,20.92,20.96,20.91,20.96,68012.0,20.239,20.2777,20.2294,20.2777,68012.0
2024-09-12 11:15:00,20.96,20.97,20.94,20.95,37957.0,20.2777,20.2874,20.2584,20.2681,37957.0
2024-09-12 11:20:00,20.94,20.96,20.92,20.95,88704.0,20.2584,20.2777,20.239,20.2681,88704.0
2024-09-12 11:25:00,20.95,20.98,20.94,20.95,57303.0,20.2681,20.2971,20.2584,20.2681,57303.0
2024-09-12 11:30:00,20.95,20.95,20.92,20.94,37460.0,20.2681,20.2681,20.239,20.2584,37460.0
2024-09-12 11:35:00,20.94,20.94,20.92,20.92,43879.0,20.2584,20.2584,20.239,20.239,43879.0
2024-09-12 11:40:00,20.93,20.94,20.92,20.94,56608.0,20.2487,20.2584,20.239,20.2584,56608.0
2024-09-12 11:45:00,20.94,20.95,20.92,20.94,38350.0,20.2584,20.2681,20.239,20.2584,38350.0
2024-09-12 11:50:00,20.93,20.95,20.92,20.95,55280.0,20.2487,20.2681,20.239,20.2681,55280.0
2024-09-12 11:55:00,20.95,20.96,20.94,20.95,31593.0,20.2681,20.2777,20.2584,20.2681,31593.0
2024-09-12 12:00:00,20.95,20.97,20.93,20.96,34632.0,20.2681,20.2874,20.2487,20.2777,34632.0
2024-09-12 12:05:00,20.97,20.98,20.95,20.97,29545.0,20.2874,20.2971,20.2681,20.2874,29545.0
2024-09-12 12:10:00,20.98,20.98,20.91,20.96,228185.0,20.2971,20.2971,20.2294,20.2777,228185.0
2024-09-12 12:15:00,20.96,20.97,20.94,20.96,47639.0,20.2777,20.2874,20.2584,20.2777,47639.0
2024-09-12 12:20:00,20.96,20.97,20.95,20.96,33651.0,20.2777,20.2874,20.2681,20.2777,33651.0
2024-09-12 12:25:00,20.96,20.97,20.94,20.95,26559.0,20.2777,20.2874,20.2584,20.2681,26559.0
2024-09-12 12:30:00,20.95,20.95,20.93,20.95,48294.0,20.2681,20.2681,20.2487,20.2681,48294.0
2024-09-12 12:35:00,20.94,20.95,20.93,20.95,60069.0,20.2584,20.2681,20.2487,20.2681,60069.0
2024-09-12 12:40:00,20.94,20.99,20.93,20.98,656610.0,20.2584,20.3068,20.2487,20.2971,656610.0
2024-09-12 12:45:00,20.98,20.99,20.97,20.98,30435.0,20.2971,20.3068,20.2874,20.2971,30435.0
2024-09-12 12:50:00,20.98,21.0,20.97,20.98,47337.0,20.2971,20.3164,20.2874,20.2971,47337.0
2024-09-12 12:55:00,20.98,21.0,20.97,21.0,24517.0,20.2971,20.3164,20.2874,20.3164,24517.0
2024-09-12 13:00:00,21.0,21.02,20.99,21.02,43331.0,20.3164,20.3358,20.3068,20.3358,43331.0
2024-09-12 13:05:00,21.02,21.02,20.99,21.0,28381.0,20.3358,20.3358,20.3068,20.3164,28381.0
2024-09-12 13:10:00,21.0,21.01,20.97,21.01,78645.0,20.3164,20.3261,20.2874,20.3261,78645.0
2024-09-12 13:15:00,21.01,21.02,21.0,21.02,94834.0,20.3261,20.3358,20.3164,20.3358,94834.0
2024-09-12 13:20:00,21.02,21.02,21.0,21.01,95531.0,20.3358,20.3358,20.3164,20.3261,95531.0
2024-09-12 13:25:00,21.01,21.02,21.0,21.01,41255.0,20.3261,20.3358,20.3164,20.3261,41255.0
2024-09-12 13:30:00,21.01,21.01,20.99,21.0,33510.0,20.3261,20.3261,20.3068,20.3164,33510.0
2024-09-12 13:35:00,21.0,21.0,20.99,21.0,18480.0,20.3164,20.3164,20.3068,20.3164,18480.0
2024-09-12 13:40:00,21.0,21.02,20.99,21.01,54109.0,20.3164,20.3358,20.3068,20.3261,54109.0
2024-09-12 13:45:00,21.01,21.01,20.99,21.0,34746.0,20.3261,20.3261,20.3068,20.3164,34746.0
2024-09-12 13:50:00,21.0,21.01,20.98,21.0,26653.0,20.3164,20.3261,20.2971,20.3164,26653.0
2024-09-12 13:55:00,21.0,21.0,20.97,20.98,23288.0,20.3164,20.3164,20.2874,20.2971,23288.0
2024-09-12 14:00:00,20.98,21.01,20.98,21.01,26176.0,20.2971,20.3261,20.2971,20.3261,26176.0
2024-09-12 14:05:00,21.01,21.01,20.99,20.99,64970.0,20.3261,20.3261,20.3068,20.3068,64970.0
2024-09-12 14:10:00,21.0,21.0,20.99,21.0,19782.0,20.3164,20.3164,20.3068,20.3164,19782.0
2024-09-12 14:15:00,21.0,21.0,20.98,20.98,17870.0,20.3164,20.3164,20.2971,20.2971,17870.0
2024-09-12 14:20:00,20.98,20.99,20.97,20.98,32289.0,20.2971,20.3068,20.2874,20.2971,32289.0
2024-09-12 14:25:00,20.98,21.0,20.98,20.98,28195.0,20.2971,20.3164,20.2971,20.2971,28195.0
2024-09-12 14:30:00,20.98,20.99,20.97,20.98,36032.0,20.2971,20.3068,20.2874,20.2971,36032.0
2024-09-12 14:35:00,20.98,21.0,20.98,20.98,37130.0,20.2971,20.3164,20.2971,20.2971,37130.0
2024-09-12 14:40:00,20.98,20.99,20.97,20.97,20398.0,20.2971,20.3068,20.2874,20.2874,20398.0
2024-09-12 14:45:00,20.98,20.99,20.96,20.96,39464.0,20.2971,20.3068,20.2777,20.2777,39464.0
2024-09-12 14:50:00,20.96,20.97,20.9,20.93,47061.0,20.2777,20.2874,20.2197,20.2487,47061.0
2024-09-12 14:55:00,20.93,20.97,20.92,20.96,34340.0,20.2487,20.2874,20.239,20.2777,34340.0
2024-09-12 15:00:00,20.97,20.97,20.95,20.96,18018.0,20.2874,20.2874,20.2681,20.2777,18018.0
2024-09-12 15:05:00,20.96,20.96,20.95,20.96,29468.0,20.2777,20.2777,20.2681,20.2777,29468.0
2024-09-12 15:10:00,20.96,20.96,20.95,20.96,13670.0,20.2777,20.2777,20.2681,20.2777,13670.0
2024-09-12 15:15:00,20.96,20.96,20.95,20.96,21479.0,20.2777,20.2777,20.2681,20.2777,21479.0
2024-09-12 15:20:00,20.95,20.98,20.94,20.96,56139.0,20.2681,20.2971,20.2584,20.2777,56139.0
2024-09-12 15:25:00,20.97,20.99,20.96,20.98,37809.0,20.2874,20.3068,20.2777,20.2971,37809.0
2024-09-12 15:30:00,20.97,20.99,20.97,20.98,48411.0,20.2874,20.3068,20.2874,20.2971,48411.0
2024-09-12 15:35:00,20.98,21.0,20.97,21.0,58108.0,20.2971,20.3164,20.2874,20.3164,58108.0
2024-09-12 15:40:00,20.99,21.0,20.97,20.98,94195.0,20.3068,20.3164,20.2874,20.2971,94195.0
2024-09-12 15:45:00,20.97,20.98,20.95,20.96,132874.0,20.2874,20.2971,20.2681,20.2777,132874.0
2024-09-12 15:50:00,20.95,20.96,20.92,20.94,258112.0,20.2681,20.2777,20.239,20.2584,258112.0
2024-09-12 15:55:00,20.94,20.96,20.92,20.95,693980.0,20.2584,20.2777,20.239,20.2681,693980.0
2024-09-13 09:30:00,21.01,21.04,20.97,21.01,195165.0,20.3261,20.3551,20.2874,20.3261,195165.0
2024-09-13 09:35:00,21.02,21.04,20.97,20.98,81658.0,20.3358,20.3551,20.2874,20.2971,81658.0
2024-09-13 09:40:00,20.97,21.0,20.96,20.99,63553.0,20.2874,20.3164,20.2777,20.3068,63553.0
2024-09-13 09:45:00,21.0,21.06,21.0,21.05,72248.0,20.3164,20.3745,20.3164,20.3648,72248.0
2024-09-13 09:50:00,21.06,21.07,21.03,21.05,113791.0,20.3745,20.3842,20.3455,20.3648,113791.0
2024-09-13 09:55:00,21.05,21.07,21.02,21.04,64111.0,20.3648,20.3842,20.3358,20.3551,64111.0
2024-09-13 10:00:00,21.04,21.05,20.99,21.01,114785.0,20.3551,20.3648,20.3068,20.3261,114785.0
2024-09-13 10:05:00,21.01,21.01,20.98,21.01,86244.0,20.3261,20.3261,20.2971,20.3261,86244.0
2024-09-13 10:10:00,21.01,21.06,21.01,21.05,72646.0,20.3261,20.3745,20.3261,20.3648,72646.0
2024-09-13 10:15:00,21.04,21.06,21.03,21.05,62154.0,20.3551,20.3745,20.3455,20.3648,62154.0
2024-09-13 10:20:00,21.05,21.07,21.03,21.07,63765.0,20.3648,20.3842,20.3455,20.3842,63765.0
2024-09-13 10:25:00,21.07,21.09,21.05,21.05,104065.0,20.3842,20.4035,20.3648,20.3648,104065.0
2024-09-13 10:30:00,21.05,21.08,21.05,21.07,113441.0,20.3648,20.3938,20.3648,20.3842,113441.0
2024-09-13 10:35:00,21.06,21.09,21.04,21.09,96701.0,20.3745,20.4035,20.3551,20.4035,96701.0
2024-09-13 10:40:00,21.09,21.1,21.07,21.09,90711.0,20.4035,20.4132,20.3842,20.4035,90711.0
2024-09-13 10:45:00,21.09,21.09,21.06,21.07,51500.0,20.4035,20.4035,20.3745,20.3842,51500.0
2024-09-13 10:50:00,21.07,21.08,21.05,21.06,128978.0,20.3842,20.3938,20.3648,20.3745,128978.0
2024-09-13 10:55:00,21.05,21.08,21.04,21.05,158037.0,20.3648,20.3938,20.3551,20.3648,158037.0
2024-09-13 11:00:00,21.05,21.06,21.02,21.03,93612.0,20.3648,20.3745,20.3358,20.3455,93612.0
2024-09-13 11:05:00,21.03,21.04,21.0,21.04,65868.0,20.3455,20.3551,20.3164,20.3551,65868.0
2024-09-13 11:10:00,21.04,21.05,21.02,21.04,61210.0,20.3551,20.3648,20.3358,20.3551,61210.0
2024-09-13 11:15:00,21.04,21.06,21.03,21.05,51476.0,20.3551,20.3745,20.3455,20.3648,51476.0
2024-09-13 11:20:00,21.05,21.08,21.05,21.07,50749.0,20.3648,20.3938,20.3648,20.3842,50749.0
2024-09-13 11:25:00,21.07,21.09,21.07,21.08,71337.0,20.3842,20.4035,20.3842,20.3938,71337.0
2024-09-13 11:30:00,21.09,21.09,21.07,21.09,77458.0,20.4035,20.4035,20.3842,20.4035,77458.0
2024-09-13 11:35:00,21.08,21.09,21.07,21.07,25635.0,20.3938,20.4035,20.3842,20.3842,25635.0
2024-09-13 11:40:00,21.07,21.08,21.06,21.06,128190.0,20.3842,20.3938,20.3745,20.3745,128190.0
2024-09-13 11:45:00,21.07,21.08,21.06,21.07,47714.0,20.3842,20.3938,20.3745,20.3842,47714.0
2024-09-13 11:50:00,21.07,21.1,21.07,21.08,59634.0,20.3842,20.4132,20.3842,20.3938,59634.0
2024-09-13 11:55:00,21.09,21.1,21.08,21.1,46560.0,20.4035,20.4132,20.3938,20.4132,46560.0
2024-09-13 12:00:00,21.1,21.1,21.08,21.09,78849.0,20.4132,20.4132,20.3938,20.4035,78849.0
2024-09-13 12:05:00,21.09,21.1,21.08,21.1,36957.0,20.4035,20.4132,20.3938,20.4132,36957.0
2024-09-13 12:10:00,21.1,21.1,21.08,21.1,47426.0,20.4132,20.4132,20.3938,20.4132,47426.0
2024-09-13 12:15:00,21.09,21.13,21.09,21.13,139564.0,20.4035,20.4422,20.4035,20.4422,139564.0
2024-09-13 12:20:00,21.13,21.14,21.11,21.13,85806.0,20.4422,20.4519,20.4229,20.4422,85806.0
2024-09-13 12:25:00,21.13,21.13,21.1,21.11,43155.0,20.4422,20.4422,20.4132,20.4229,43155.0
2024-09-13 12:30:00,21.1,21.13,21.1,21.13,30273.0,20.4132,20.4422,20.4132,20.4422,30273.0
2024-09-13 12:35:00,21.13,21.14,21.11,21.11,33965.0,20.4422,20.4519,20.4229,20.4229,33965.0
2024-09-13 12:40:00,21.12,21.13,21.11,21.11,53658.0,20.4325,20.4422,20.4229,20.4229,53658.0
2024-09-13 12:45:00,21.12,21.12,21.09,21.1,29754.0,20.4325,20.4325,20.4035,20.4132,29754.0
2024-09-13 12:50:00,21.1,21.11,21.09,21.11,20451.0,20.4132,20.4229,20.4035,20.4229,20451.0
2024-09-13 12:55:00,21.11,21.11,21.09,21.1,36090.0,20.4229,20.4229,20.4035,20.4132,36090.0
2024-09-13 13:00:00,21.1,21.12,21.09,21.11,26696.0,20.4132,20.4325,20.4035,20.4229,26696.0
2024-09-13 13:05:00,21.11,21.11,21.1,21.11,20817.0,20.4229,20.4229,20.4132,20.4229,20817.0
2024-09-13 13:10:00,21.11,21.11,21.1,21.11,18929.0,20.4229,20.4229,20.4132,20.4229,18929.0
2024-09-13 13:15:00,21.11,21.11,21.09,21.11,55676.0,20.4229,20.4229,20.4035,20.4229,55676.0
2024-09-13 13:20:00,21.1,21.11,21.08,21.09,53217.0,20.4132,20.4229,20.3938,20.4035,53217.0
2024-09-13 13:25:00,21.09,21.11,21.08,21.1,38330.0,20.4035,20.4229,20.3938,20.4132,38330.0
2024-09-13 13:30:00,21.1,21.12,21.09,21.12,32084.0,20.4132,20.4325,20.4035,20.4325,32084.0
2024-09-13 13:35:00,21.12,21.13,21.11,21.13,26480.0,20.4325,20.4422,20.4229,20.4422,26480.0
2024-09-13 13:40:00,21.13,21.13,21.12,21.13,19342.0,20.4422,20.4422,20.4325,20.4422,19342.0
2024-09-13 13:45:00,21.13,21.13,21.11,21.12,51082.0,20.4422,20.4422,20.4229,20.4325,51082.0
2024-09-13 13:50:00,21.12,21.12,21.1,21.11,24464.0,20.4325,20.4325,20.4132,20.4229,24464.0
2024-09-13 13:55:00,21.1,21.11,21.09,21.1,24670.0,20.4132,20.4229,20.4035,20.4132,24670.0
2024-09-13 14:00:00,21.09,21.09,21.07,21.08,74458.0,20.4035,20.4035,20.3842,20.3938,74458.0
2024-09-13 14:05:00,21.08,21.12,21.08,21.12,46134.0,20.3938,20.4325,20.3938,20.4325,46134.0
2024-09-13 14:10:00,21.11,21.12,21.1,21.11,37348.0,20.4229,20.4325,20.4132,20.4229,37348.0
2024-09-13 14:15:00,21.12,21.13,21.11,21.12,36593.0,20.4325,20.4422,20.4229,20.4325,36593.0
2024-09-13 14:20:00,21.11,21.12,21.09,21.1,44473.0,20.4229,20.4325,20.4035,20.4132,44473.0
2024-09-13 14:25:00,21.09,21.1,21.07,21.09,43639.0,20.4035,20.4132,20.3842,20.4035,43639.0
2024-09-13 14:30:00,21.08,21.09,21.07,21.09,35446.0,20.3938,20.4035,20.3842,20.4035,35446.0
2024-09-13 14:35:00,21.09,21.09,21.07,21.07,38627.0,20.4035,20.4035,20.3842,20.3842,38627.0
2024-09-13 14:40:00,21.07,21.08,21.07,21.07,13707.0,20.3842,20.3938,20.3842,20.3842,13707.0
2024-09-13 14:45:00,21.07,21.1,21.07,21.1,60634.0,20.3842,20.4132,20.3842,20.4132,60634.0
2024-09-13 14:50:00,21.09,21.1,21.07,21.1,64236.0,20.4035,20.4132,20.3842,20.4132,64236.0
2024-09-13 14:55:00,21.1,21.1,21.08,21.09,57709.0,20.4132,20.4132,20.3938,20.4035,57709.0
2024-09-13 15:00:00,21.09,21.1,21.08,21.09,35923.0,20.4035,20.4132,20.3938,20.4035,35923.0
2024-09-13 15:05:00,21.1,21.1,21.09,21.1,34945.0,20.4132,20.4132,20.4035,20.4132,34945.0
2024-09-13 15:10:00,21.1,21.1,21.08,21.09,71148.0,20.4132,20.4132,20.3938,20.4035,71148.0
2024-09-13 15:15:00,21.09,21.1,21.08,21.1,44301.0,20.4035,20.4132,20.3938,20.4132,44301.0
2024-09-13 15:20:00,21.1,21.13,21.09,21.12,126554.0,20.4132,20.4422,20.4035,20.4325,126554.0
2024-09-13 15:25:00,21.12,21.13,21.11,21.12,47030.0,20.4325,20.4422,20.4229,20.4325,47030.0
2024-09-13 15:30:00,21.11,21.12,21.1,21.11,58470.0,20.4229,20.4325,20.4132,20.4229,58470.0
2024-09-13 15:35:00,21.11,21.13,21.1,21.13,111725.0,20.4229,20.4422,20.4132,20.4422,111725.0
2024-09-13 15:40:00,21.13,21.15,21.13,21.14,120935.0,20.4422,20.4616,20.4422,20.4519,120935.0
2024-09-13 15:45:00,21.14,21.16,21.13,21.13,225754.0,20.4519,20.4712,20.4422,20.4422,225754.0
2024-09-13 15:50:00,21.13,21.14,21.1,21.14,708368.0,20.4422,20.4519,20.4132,20.4519,708368.0
2024-09-13 15:55:00,21.14,21.14,21.11,21.14,637669.0,20.4519,20.4519,20.4229,20.4519,637669.0
2024-09-16 09:30:00,21.35,21.45,21.34,21.44,200756.0,20.655,20.7518,20.6454,20.7421,200756.0
2024-09-16 09:35:00,21.44,21.45,21.38,21.39,92850.0,20.7421,20.7518,20.6841,20.6937,92850.0
2024-09-16 09:40:00,21.39,21.39,21.33,21.35,67876.0,20.6937,20.6937,20.6357,20.655,67876.0
2024-09-16 09:45:00,21.34,21.36,21.29,21.36,69468.0,20.6454,20.6647,20.597,20.6647,69468.0
2024-09-16 09:50:00,21.36,21.42,21.34,21.41,33799.0,20.6647,20.7228,20.6454,20.7131,33799.0
2024-09-16 09:55:00,21.41,21.43,21.39,21.43,71285.0,20.7131,20.7324,20.6937,20.7324,71285.0
2024-09-16 10:00:00,21.43,21.44,21.37,21.39,62321.0,20.7324,20.7421,20.6744,20.6937,62321.0
2024-09-16 10:05:00,21.39,21.44,21.37,21.44,44202.0,20.6937,20.7421,20.6744,20.7421,44202.0
2024-09-16 10:10:00,21.44,21.46,21.39,21.4,45956.0,20.7421,20.7615,20.6937,20.7034,45956.0
2024-09-16 10:15:00,21.39,21.41,21.39,21.41,32276.0,20.6937,20.7131,20.6937,20.7131,32276.0
2024-09-16 10:20:00,21.41,21.42,21.39,21.4,38760.0,20.7131,20.7228,20.6937,20.7034,38760.0
2024-09-16 10:25:00,21.39,21.4,21.36,21.38,47751.0,20.6937,20.7034,20.6647,20.6841,47751.0
2024-09-16 10:30:00,21.38,21.39,21.34,21.36,38187.0,20.6841,20.6937,20.6454,20.6647,38187.0
2024-09-16 10:35:00,21.36,21.41,21.35,21.39,77661.0,20.6647,20.7131,20.655,20.6937,77661.0
2024-09-16 10:40:00,21.39,21.4,21.37,21.37,31957.0,20.6937,20.7034,20.6744,20.6744,31957.0
2024-09-16 10:45:00,21.37,21.4,21.36,21.38,66612.0,20.6744,20.7034,20.6647,20.6841,66612.0
2024-09-16 10:50:00,21.38,21.39,21.34,21.34,57166.0,20.6841,20.6937,20.6454,20.6454,57166.0
2024-09-16 10:55:00,21.35,21.38,21.34,21.37,91651.0,20.655,20.6841,20.6454,20.6744,91651.0
2024-09-16 11:00:00,21.37,21.39,21.34,21.38,67353.0,20.6744,20.6937,20.6454,20.6841,67353.0
2024-09-16 11:05:00,21.39,21.4,21.38,21.4,43021.0,20.6937,20.7034,20.6841,20.7034,43021.0
2024-09-16 11:10:00,21.39,21.41,21.38,21.41,107049.0,20.6937,20.7131,20.6841,20.7131,107049.0
2024-09-16 11:15:00,21.41,21.42,21.4,21.41,74269.0,20.7131,20.7228,20.7034,20.7131,74269.0
2024-09-16 11:20:00,21.41,21.41,21.36,21.39,59312.0,20.7131,20.7131,20.6647,20.6937,59312.0
2024-09-16 11:25:00,21.39,21.39,21.35,21.37,43610.0,20.6937,20.6937,20.655,20.6744,43610.0
2024-09-16 11:30:00,21.37,21.39,21.36,21.39,48337.0,20.6744,20.6937,20.6647,20.6937,48337.0
2024-09-16 11:35:00,21.39,21.4,21.38,21.39,26613.0,20.6937,20.7034,20.6841,20.6937,26613.0
2024-09-16 11:40:00,21.39,21.43,21.39,21.43,79998.0,20.6937,20.7324,20.6937,20.7324,79998.0
2024-09-16 11:45:00,21.43,21.46,21.4,21.41,164995.0,20.7324,20.7615,20.7034,20.7131,164995.0
2024-09-16 11:50:00,21.4,21.44,21.4,21.43,90338.0,20.7034,20.7421,20.7034,20.7324,90338.0
2024-09-16 11:55:00,21.43,21.48,21.42,21.44,119186.0,20.7324,20.7808,20.7228,20.7421,119186.0
2024-09-16 12:00:00,21.44,21.48,21.43,21.46,65022.0,20.7421,20.7808,20.7324,20.7615,65022.0
2024-09-16 12:05:00,21.46,21.47,21.44,21.45,52060.0,20.7615,20.7711,20.7421,20.7518,52060.0
2024-09-16 12:10:00,21.45,21.45,21.43,21.44,17209.0,20.7518,20.7518,20.7324,20.7421,17209.0
2024-09-16 12:15:00,21.45,21.47,21.44,21.46,21228.0,20.7518,20.7711,20.7421,20.7615,21228.0
2024-09-16 12:20:00,21.46,21.48,21.45,21.47,39022.0,20.7615,20.7808,20.7518,20.7711,39022.0
2024-09-16 12:25:00,21.47,21.5,21.47,21.5,35129.0,20.7711,20.8002,20.7711,20.8002,35129.0
2024-09-16 12:30:00,21.5,21.5,21.48,21.48,46216.0,20.8002,20.8002,20.7808,20.7808,46216.0
2024-09-16 12:35:00,21.48,21.49,21.48,21.48,17942.0,20.7808,20.7905,20.7808,20.7808,17942.0
2024-09-16 12:40:00,21.49,21.5,21.48,21.5,28680.0,20.7905,20.8002,20.7808,20.8002,28680.0
2024-09-16 12:45:00,21.49,21.5,21.48,21.5,30336.0,20.7905,20.8002,20.7808,20.8002,30336.0
2024-09-16 12:50:00,21.5,21.51,21.49,21.5,50033.0,20.8002,20.8098,20.7905,20.8002,50033.0
2024-09-16 12:55:00,21.5,21.51,21.49,21.51,27075.0,20.8002,20.8098,20.7905,20.8098,27075.0
2024-09-16 13:00:00,21.51,21.52,21.5,21.5,40410.0,20.8098,20.8195,20.8002,20.8002,40410.0
2024-09-16 13:05:00,21.5,21.51,21.49,21.51,23367.0,20.8002,20.8098,20.7905,20.8098,23367.0
2024-09-16 13:10:00,21.51,21.52,21.5,21.51,35926.0,20.8098,20.8195,20.8002,20.8098,35926.0
2024-09-16 13:15:00,21.51,21.54,21.5,21.54,39507.0,20.8098,20.8389,20.8002,20.8389,39507.0
2024-09-16 13:20:00,21.54,21.55,21.52,21.54,63986.0,20.8389,20.8485,20.8195,20.8389,63986.0
2024-09-16 13:25:00,21.54,21.54,21.51,21.52,43019.0,20.8389,20.8389,20.8098,20.8195,43019.0
2024-09-16 13:30:00,21.51,21.52,21.5,21.51,38179.0,20.8098,20.8195,20.8002,20.8098,38179.0
2024-09-16 13:35:00,21.51,21.54,21.5,21.54,56282.0,20.8098,20.8389,20.8002,20.8389,56282.0
2024-09-16 13:40:00,21.54,21.54,21.52,21.54,43020.0,20.8389,20.8389,20.8195,20.8389,43020.0
2024-09-16 13:45:00,21.54,21.54,21.51,21.52,42571.0,20.8389,20.8389,20.8098,20.8195,42571.0
2024-09-16 13:50:00,21.52,21.53,21.51,21.52,47694.0,20.8195,20.8292,20.8098,20.8195,47694.0
2024-09-16 13:55:00,21.51,21.52,21.51,21.52,16227.0,20.8098,20.8195,20.8098,20.8195,16227.0
2024-09-16 14:00:00,21.52,21.52,21.5,21.51,39541.0,20.8195,20.8195,20.8002,20.8098,39541.0
2024-09-16 14:05:00,21.51,21.51,21.48,21.5,82206.0,20.8098,20.8098,20.7808,20.8002,82206.0
2024-09-16 14:10:00,21.5,21.51,21.48,21.49,45808.0,20.8002,20.8098,20.7808,20.7905,45808.0
2024-09-16 14:15:00,21.5,21.5,21.48,21.48,32264.0,20.8002,20.8002,20.7808,20.7808,32264.0
2024-09-16 14:20:00,21.49,21.49,21.45,21.46,54651.0,20.7905,20.7905,20.7518,20.7615,54651.0
2024-09-16 14:25:00,21.46,21.47,21.45,21.47,60212.0,20.7615,20.7711,20.7518,20.7711,60212.0
2024-09-16 14:30:00,21.46,21.5,21.46,21.47,61195.0,20.7615,20.8002,20.7615,20.7711,61195.0
2024-09-16 14:35:00,21.48,21.52,21.47,21.52,69483.0,20.7808,20.8195,20.7711,20.8195,69483.0
2024-09-16 14:40:00,21.51,21.51,21.5,21.51,23285.0,20.8098,20.8098,20.8002,20.8098,23285.0
2024-09-16 14:45:00,21.51,21.51,21.49,21.51,23138.0,20.8098,20.8098,20.7905,20.8098,23138.0
2024-09-16 14:50:00,21.51,21.51,21.49,21.49,45831.0,20.8098,20.8098,20.7905,20.7905,45831.0
2024-09-16 14:55:00,21.5,21.51,21.49,21.49,47971.0,20.8002,20.8098,20.7905,20.7905,47971.0
2024-09-16 15:00:00,21.5,21.5,21.48,21.48,26487.0,20.8002,20.8002,20.7808,20.7808,26487.0
2024-09-16 15:05:00,21.48,21.5,21.48,21.49,60752.0,20.7808,20.8002,20.7808,20.7905,60752.0
2024-09-16 15:10:00,21.5,21.5,21.46,21.46,129000.0,20.8002,20.8002,20.7615,20.7615,129000.0
2024-09-16 15:15:00,21.46,21.48,21.45,21.46,345278.0,20.7615,20.7808,20.7518,20.7615,345278.0
2024-09-16 15:20:00,21.45,21.46,21.42,21.43,87170.0,20.7518,20.7615,20.7228,20.7324,87170.0
2024-09-16 15:25:00,21.43,21.44,21.42,21.44,86293.0,20.7324,20.7421,20.7228,20.7421,86293.0
2024-09-16 15:30:00,21.44,21.49,21.43,21.48,190616.0,20.7421,20.7905,20.7324,20.7808,190616.0
2024-09-16 15:35:00,21.48,21.49,21.46,21.48,197341.0,20.7808,20.7905,20.7615,20.7808,197341.0
2024-09-16 15:40:00,21.48,21.49,21.48,21.48,88479.0,20.7808,20.7905,20.7808,20.7808,88479.0
2024-09-16 15:45:00,21.48,21.5,21.48,21.5,132256.0,20.7808,20.8002,20.7808,20.8002,132256.0
2024-09-16 15:50:00,21.5,21.51,21.45,21.49,460079.0,20.8002,20.8098,20.7518,20.7905,460079.0
2024-09-16 15:55:00,21.48,21.53,21.46,21.47,1204240.0,20.7808,20.8292,20.7615,20.7711,1204240.0
2024-09-17 09:30:00,21.51,21.56,21.43,21.55,330812.0,20.8098,20.8582,20.7324,20.8485,330812.0
2024-09-17 09:35:00,21.56,21.6,21.54,21.56,54200.0,20.8582,20.8969,20.8389,20.8582,54200.0
2024-09-17 09:40:00,21.57,21.6,21.56,21.58,78354.0,20.8679,20.8969,20.8582,20.8776,78354.0
2024-09-17 09:45:00,21.59,21.65,21.59,21.63,95189.0,20.8872,20.9453,20.8872,20.9259,95189.0
2024-09-17 09:50:00,21.64,21.65,21.6,21.61,93114.0,20.9356,20.9453,20.8969,20.9066,93114.0
2024-09-17 09:55:00,21.62,21.63,21.55,21.55,62951.0,20.9163,20.9259,20.8485,20.8485,62951.0
2024-09-17 10:00:00,21.55,21.58,21.55,21.57,28707.0,20.8485,20.8776,20.8485,20.8679,28707.0
2024-09-17 10:05:00,21.58,21.63,21.57,21.62,30656.0,20.8776,20.9259,20.8679,20.9163,30656.0
2024-09-17 10:10:00,21.62,21.63,21.61,21.62,38576.0,20.9163,20.9259,20.9066,20.9163,38576.0
2024-09-17 10:15:00,21.63,21.67,21.63,21.67,46005.0,20.9259,20.9646,20.9259,20.9646,46005.0
2024-09-17 10:20:00,21.67,21.7,21.67,21.68,60466.0,20.9646,20.9937,20.9646,20.9743,60466.0
2024-09-17 10:25:00,21.68,21.69,21.65,21.67,81567.0,20.9743,20.984,20.9453,20.9646,81567.0
2024-09-17 10:30:00,21.68,21.69,21.66,21.69,47941.0,20.9743,20.984,20.955,20.984,47941.0
2024-09-17 10:35:00,21.68,21.71,21.66,21.71,115845.0,20.9743,21.0033,20.955,21.0033,115845.0
2024-09-17 10:40:00,21.71,21.71,21.67,21.68,62395.0,21.0033,21.0033,20.9646,20.9743,62395.0
2024-09-17 10:45:00,21.68,21.72,21.67,21.71,70025.0,20.9743,21.013,20.9646,21.0033,70025.0
2024-09-17 10:50:00,21.71,21.72,21.69,21.7,107144.0,21.0033,21.013,20.984,20.9937,107144.0
2024-09-17 10:55:00,21.7,21.7,21.67,21.69,59828.0,20.9937,20.9937,20.9646,20.984,59828.0
2024-09-17 11:00:00,21.69,21.73,21.69,21.71,99666.0,20.984,21.0227,20.984,21.0033,99666.0
2024-09-17 11:05:00,21.71,21.74,21.71,21.71,113502.0,21.0033,21.0323,21.0033,21.0033,113502.0
2024-09-17 11:10:00,21.71,21.72,21.68,21.7,49806.0,21.0033,21.013,20.9743,20.9937,49806.0
2024-09-17 11:15:00,21.7,21.71,21.68,21.69,94604.0,20.9937,21.0033,20.9743,20.984,94604.0
2024-09-17 11:20:00,21.68,21.71,21.67,21.71,61999.0,20.9743,21.0033,20.9646,21.0033,61999.0
2024-09-17 11:25:00,21.71,21.72,21.69,21.7,63644.0,21.0033,21.013,20.984,20.9937,63644.0
2024-09-17 11:30:00,21.7,21.7,21.66,21.66,46688.0,20.9937,20.9937,20.955,20.955,46688.0
2024-09-17 11:35:00,21.67,21.68,21.65,21.66,69203.0,20.9646,20.9743,20.9453,20.955,69203.0
2024-09-17 11:40:00,21.66,21.66,21.62,21.64,194863.0,20.955,20.955,20.9163,20.9356,194863.0
2024-09-17 11:45:00,21.63,21.64,21.62,21.63,36172.0,20.9259,20.9356,20.9163,20.9259,36172.0
2024-09-17 11:50:00,21.63,21.64,21.61,21.63,68862.0,20.9259,20.9356,20.9066,20.9259,68862.0
2024-09-17 11:55:00,21.63,21.63,21.59,21.6,33868.0,20.9259,20.9259,20.8872,20.8969,33868.0
2024-09-17 12:00:00,21.59,21.63,21.57,21.63,126942.0,20.8872,20.9259,20.8679,20.9259,126942.0
2024-09-17 12:05:00,21.63,21.64,21.62,21.64,35531.0,20.9259,20.9356,20.9163,20.9356,35531.0
2024-09-17 12:10:00,21.64,21.64,21.57,21.6,115438.0,20.9356,20.9356,20.8679,20.8969,115438.0
2024-09-17 12:15:00,21.59,21.61,21.59,21.6,18551.0,20.8872,20.9066,20.8872,20.8969,18551.0
2024-09-17 12:20:00,21.61,21.64,21.6,21.63,38476.0,20.9066,20.9356,20.8969,20.9259,38476.0
2024-09-17 12:25:00,21.64,21.65,21.61,21.62,67303.0,20.9356,20.9453,20.9066,20.9163,67303.0
2024-09-17 12:30:00,21.62,21.63,21.6,21.62,75901.0,20.9163,20.9259,20.8969,20.9163,75901.0
2024-09-17 12:35:00,21.62,21.62,21.59,21.6,34361.0,20.9163,20.9163,20.8872,20.8969,34361.0
2024-09-17 12:40:00,21.61,21.61,21.58,21.59,57406.0,20.9066,20.9066,20.8776,20.8872,57406.0
2024-09-17 12:45:00,21.59,21.59,21.55,21.55,91927.0,20.8872,20.8872,20.8485,20.8485,91927.0
2024-09-17 12:50:00,21.55,21.58,21.54,21.56,68775.0,20.8485,20.8776,20.8389,20.8582,68775.0
2024-09-17 12:55:00,21.57,21.59,21.56,21.56,63988.0,20.8679,20.8872,20.8582,20.8582,63988.0
2024-09-17 13:00:00,21.57,21.6,21.56,21.59,51531.0,20.8679,20.8969,20.8582,20.8872,51531.0
2024-09-17 13:05:00,21.59,21.59,21.57,21.57,66231.0,20.8872,20.8872,20.8679,20.8679,66231.0
2024-09-17 13:10:00,21.58,21.59,21.57,21.59,60941.0,20.8776,20.8872,20.8679,20.8872,60941.0
2024-09-17 13:15:00,21.59,21.61,21.58,21.6,81735.0,20.8872,20.9066,20.8776,20.8969,81735.0
2024-09-17 13:20:00,21.61,21.62,21.59,21.62,37467.0,20.9066,20.9163,20.8872,20.9163,37467.0
2024-09-17 13:25:00,21.61,21.62,21.6,21.62,34508.0,20.9066,20.9163,20.8969,20.9163,34508.0
2024-09-17 13:30:00,21.62,21.62,21.59,21.6,58808.0,20.9163,20.9163,20.8872,20.8969,58808.0
2024-09-17 13:35:00,21.6,21.62,21.58,21.61,86769.0,20.8969,20.9163,20.8776,20.9066,86769.0
2024-09-17 13:40:00,21.62,21.62,21.59,21.62,60673.0,20.9163,20.9163,20.8872,20.9163,60673.0
2024-09-17 13:45:00,21.62,21.65,21.6,21.64,83052.0,20.9163,20.9453,20.8969,20.9356,83052.0
2024-09-17 13:50:00,21.64,21.66,21.63,21.63,94125.0,20.9356,20.955,20.9259,20.9259,94125.0
2024-09-17 13:55:00,21.63,21.64,21.61,21.63,51812.0,20.9259,20.9356,20.9066,20.9259,51812.0
2024-09-17 14:00:00,21.62,21.63,21.61,21.62,66269.0,20.9163,20.9259,20.9066,20.9163,66269.0
2024-09-17 14:05:00,21.62,21.64,21.62,21.64,55019.0,20.9163,20.9356,20.9163,20.9356,55019.0
2024-09-17 14:10:00,21.64,21.66,21.63,21.64,58165.0,20.9356,20.955,20.9259,20.9356,58165.0
2024-09-17 14:15:00,21.64,21.66,21.64,21.66,35462.0,20.9356,20.955,20.9356,20.955,35462.0
2024-09-17 14:20:00,21.66,21.66,21.63,21.64,38097.0,20.955,20.955,20.9259,20.9356,38097.0
2024-09-17 14:25:00,21.64,21.65,21.63,21.64,43350.0,20.9356,20.9453,20.9259,20.9356,43350.0
2024-09-17 14:30:00,21.63,21.63,21.61,21.62,48788.0,20.9259,20.9259,20.9066,20.9163,48788.0
2024-09-17 14:35:00,21.63,21.64,21.62,21.63,42510.0,20.9259,20.9356,20.9163,20.9259,42510.0
2024-09-17 14:40:00,21.64,21.64,21.61,21.62,47432.0,20.9356,20.9356,20.9066,20.9163,47432.0
2024-09-17 14:45:00,21.62,21.62,21.6,21.61,34626.0,20.9163,20.9163,20.8969,20.9066,34626.0
2024-09-17 14:50:00,21.61,21.62,21.6,21.62,29440.0,20.9066,20.9163,20.8969,20.9163,29440.0
2024-09-17 14:55:00,21.62,21.63,21.61,21.63,44388.0,20.9163,20.9259,20.9066,20.9259,44388.0
2024-09-17 15:00:00,21.63,21.64,21.61,21.62,79712.0,20.9259,20.9356,20.9066,20.9163,79712.0
2024-09-17 15:05:00,21.62,21.62,21.6,21.62,43874.0,20.9163,20.9163,20.8969,20.9163,43874.0
2024-09-17 15:10:00,21.62,21.62,21.58,21.58,208874.0,20.9163,20.9163,20.8776,20.8776,208874.0
2024-09-17 15:15:00,21.58,21.61,21.58,21.58,59460.0,20.8776,20.9066,20.8776,20.8776,59460.0
2024-09-17 15:20:00,21.59,21.59,21.56,21.56,73468.0,20.8872,20.8872,20.8582,20.8582,73468.0
2024-09-17 15:25:00,21.57,21.58,21.56,21.57,71889.0,20.8679,20.8776,20.8582,20.8679,71889.0
2024-09-17 15:30:00,21.57,21.58,21.55,21.57,141338.0,20.8679,20.8776,20.8485,20.8679,141338.0
2024-09-17 15:35:00,21.57,21.58,21.55,21.55,110621.0,20.8679,20.8776,20.8485,20.8485,110621.0
2024-09-17 15:40:00,21.55,21.58,21.55,21.55,113999.0,20.8485,20.8776,20.8485,20.8485,113999.0
2024-09-17 15:45:00,21.55,21.59,21.55,21.59,144950.0,20.8485,20.8872,20.8485,20.8872,144950.0
2024-09-17 15:50:00,21.58,21.59,21.53,21.55,391667.0,20.8776,20.8872,20.8292,20.8485,391667.0
2024-09-17 15:55:00,21.54,21.6,21.54,21.57,725000.0,20.8389,20.8969,20.8389,20.8679,725000.0
2024-09-18 09:30:00,21.61,21.68,21.59,21.66,281445.0,20.9066,20.9743,20.8872,20.955,281445.0
2024-09-18 09:35:00,21.66,21.75,21.65,21.73,149602.0,20.955,21.042,20.9453,21.0227,149602.0
2024-09-18 09:40:00,21.73,21.79,21.71,21.79,128114.0,21.0227,21.0807,21.0033,21.0807,128114.0
2024-09-18 09:45:00,21.79,21.83,21.77,21.83,75906.0,21.0807,21.1194,21.0614,21.1194,75906.0
2024-09-18 09:50:00,21.82,21.83,21.78,21.79,94126.0,21.1097,21.1194,21.071,21.0807,94126.0
2024-09-18 09:55:00,21.79,21.8,21.76,21.8,105489.0,21.0807,21.0904,21.0517,21.0904,105489.0
2024-09-18 10:00:00,21.8,21.8,21.76,21.78,64741.0,21.0904,21.0904,21.0517,21.071,64741.0
2024-09-18 10:05:00,21.78,21.78,21.74,21.77,72762.0,21.071,21.071,21.0323,21.0614,72762.0
2024-09-18 10:10:00,21.77,21.78,21.74,21.75,41213.0,21.0614,21.071,21.0323,21.042,41213.0
2024-09-18 10:15:00,21.75,21.78,21.74,21.76,65127.0,21.042,21.071,21.0323,21.0517,65127.0
2024-09-18 10:20:00,21.76,21.77,21.71,21.73,188124.0,21.0517,21.0614,21.0033,21.0227,188124.0
2024-09-18 10:25:00,21.73,21.77,21.73,21.76,50538.0,21.0227,21.0614,21.0227,21.0517,50538.0
2024-09-18 10:30:00,21.76,21.79,21.7,21.73,209558.0,21.0517,21.0807,20.9937,21.0227,209558.0
2024-09-18 10:35:00,21.73,21.73,21.69,21.7,68340.0,21.0227,21.0227,20.984,20.9937,68340.0
2024-09-18 10:40:00,21.7,21.71,21.67,21.68,53472.0,20.9937,21.0033,20.9646,20.9743,53472.0
2024-09-18 10:45:00,21.68,21.7,21.67,21.69,64033.0,20.9743,20.9937,20.9646,20.984,64033.0
2024-09-18 10:50:00,21.69,21.69,21.65,21.68,205482.0,20.984,20.984,20.9453,20.9743,205482.0
2024-09-18 10:55:00,21.68,21.69,21.64,21.68,91226.0,20.9743,20.984,20.9356,20.9743,91226.0
2024-09-18 11:00:00,21.68,21.71,21.67,21.7,78133.0,20.9743,21.0033,20.9646,20.9937,78133.0
2024-09-18 11:05:00,21.7,21.71,21.68,21.71,106998.0,20.9937,21.0033,20.9743,21.0033,106998.0
2024-09-18 11:10:00,21.71,21.71,21.68,21.71,143881.0,21.0033,21.0033,20.9743,21.0033,143881.0
2024-09-18 11:15:00,21.71,21.72,21.69,21.7,97906.0,21.0033,21.013,20.984,20.9937,97906.0
2024-09-18 11:20:00,21.7,21.72,21.69,21.7,43396.0,20.9937,21.013,20.984,20.9937,43396.0
2024-09-18 11:25:00,21.71,21.73,21.7,21.73,53553.0,21.0033,21.0227,20.9937,21.0227,53553.0
2024-09-18 11:30:00,21.72,21.72,21.66,21.68,184348.0,21.013,21.013,20.955,20.9743,184348.0
2024-09-18 11:35:00,21.68,21.68,21.66,21.67,50686.0,20.9743,20.9743,20.955,20.9646,50686.0
2024-09-18 11:40:00,21.67,21.68,21.66,21.67,67417.0,20.9646,20.9743,20.955,20.9646,67417.0
2024-09-18 11:45:00,21.67,21.67,21.63,21.66,116990.0,20.9646,20.9646,20.9259,20.955,116990.0
2024-09-18 11:50:00,21.66,21.67,21.64,21.65,55693.0,20.955,20.9646,20.9356,20.9453,55693.0
2024-09-18 11:55:00,21.65,21.67,21.64,21.64,56454.0,20.9453,20.9646,20.9356,20.9356,56454.0
2024-09-18 12:00:00,21.64,21.67,21.63,21.64,50933.0,20.9356,20.9646,20.9259,20.9356,50933.0
2024-09-18 12:05:00,21.64,21.66,21.63,21.64,37608.0,20.9356,20.955,20.9259,20.9356,37608.0
2024-09-18 12:10:00,21.64,21.66,21.63,21.64,81555.0,20.9356,20.955,20.9259,20.9356,81555.0
2024-09-18 12:15:00,21.65,21.66,21.64,21.66,53608.0,20.9453,20.955,20.9356,20.955,53608.0
2024-09-18 12:20:00,21.66,21.66,21.63,21.64,55101.0,20.955,20.955,20.9259,20.9356,55101.0
2024-09-18 12:25:00,21.64,21.66,21.64,21.66,42268.0,20.9356,20.955,20.9356,20.955,42268.0
2024-09-18 12:30:00,21.66,21.67,21.64,21.67,46389.0,20.955,20.9646,20.9356,20.9646,46389.0
2024-09-18 12:35:00,21.67,21.68,21.65,21.67,38667.0,20.9646,20.9743,20.9453,20.9646,38667.0
2024-09-18 12:40:00,21.67,21.68,21.66,21.68,36156.0,20.9646,20.9743,20.955,20.9743,36156.0
2024-09-18 12:45:00,21.68,21.7,21.66,21.67,93345.0,20.9743,20.9937,20.955,20.9646,93345.0
2024-09-18 12:50:00,21.67,21.67,21.63,21.63,59152.0,20.9646,20.9646,20.9259,20.9259,59152.0
2024-09-18 12:55:00,21.64,21.65,21.63,21.64,93471.0,20.9356,20.9453,20.9259,20.9356,93471.0
2024-09-18 13:00:00,21.64,21.69,21.64,21.66,123805.0,20.9356,20.984,20.9356,20.955,123805.0
2024-09-18 13:05:00,21.66,21.67,21.65,21.66,146671.0,20.955,20.9646,20.9453,20.955,146671.0
2024-09-18 13:10:00,21.65,21.66,21.65,21.66,44272.0,20.9453,20.955,20.9453,20.955,44272.0
2024-09-18 13:15:00,21.66,21.66,21.65,21.66,38729.0,20.955,20.955,20.9453,20.955,38729.0
2024-09-18 13:20:00,21.66,21.66,21.63,21.65,99026.0,20.955,20.955,20.9259,20.9453,99026.0
2024-09-18 13:25:00,21.65,21.69,21.65,21.69,93616.0,20.9453,20.984,20.9453,20.984,93616.0
2024-09-18 13:30:00,21.69,21.69,21.67,21.69,52874.0,20.984,20.984,20.9646,20.984,52874.0
2024-09-18 13:35:00,21.69,21.71,21.67,21.68,90045.0,20.984,21.0033,20.9646,20.9743,90045.0
2024-09-18 13:40:00,21.68,21.68,21.66,21.67,32994.0,20.9743,20.9743,20.955,20.9646,32994.0
2024-09-18 13:45:00,21.67,21.68,21.66,21.67,75075.0,20.9646,20.9743,20.955,20.9646,75075.0
2024-09-18 13:50:00,21.67,21.68,21.65,21.66,80880.0,20.9646,20.9743,20.9453,20.955,80880.0
2024-09-18 13:55:00,21.65,21.67,21.63,21.66,55510.0,20.9453,20.9646,20.9259,20.955,55510.0
2024-09-18 14:00:00,21.65,21.83,21.62,21.73,157066.0,20.9453,21.1194,20.9163,21.0227,157066.0
2024-09-18 14:05:00,21.73,21.77,21.7,21.71,93668.0,21.0227,21.0614,20.9937,21.0033,93668.0
2024-09-18 14:10:00,21.71,21.72,21.67,21.7,61765.0,21.0033,21.013,20.9646,20.9937,61765.0
2024-09-18 14:15:00,21.7,21.74,21.7,21.73,59947.0,20.9937,21.0323,20.9937,21.0227,59947.0
2024-09-18 14:20:00,21.73,21.74,21.7,21.73,50044.0,21.0227,21.0323,20.9937,21.0227,50044.0
2024-09-18 14:25:00,21.72,21.72,21.69,21.72,53063.0,21.013,21.013,20.984,21.013,53063.0
2024-09-18 14:30:00,21.72,21.74,21.7,21.71,67904.0,21.013,21.0323,20.9937,21.0033,67904.0
2024-09-18 14:35:00,21.71,21.72,21.65,21.71,105549.0,21.0033,21.013,20.9453,21.0033,105549.0
2024-09-18 14:40:00,21.71,21.71,21.61,21.62,53577.0,21.0033,21.0033,20.9066,20.9163,53577.0
2024-09-18 14:45:00,21.62,21.65,21.59,21.64,190247.0,20.9163,20.9453,20.8872,20.9356,190247.0
2024-09-18 14:50:00,21.64,21.69,21.63,21.66,70709.0,20.9356,20.984,20.9259,20.955,70709.0
2024-09-18 14:55:00,21.66,21.69,21.63,21.63,102063.0,20.955,20.984,20.9259,20.9259,102063.0
2024-09-18 15:00:00,21.62,21.63,21.6,21.63,109032.0,20.9163,20.9259,20.8969,20.9259,109032.0
2024-09-18 15:05:00,21.62,21.66,21.6,21.65,103721.0,20.9163,20.955,20.8969,20.9453,103721.0
2024-09-18 15:10:00,21.64,21.72,21.62,21.71,62545.0,20.9356,21.013,20.9163,21.0033,62545.0
2024-09-18 15:15:00,21.7,21.72,21.67,21.69,70715.0,20.9937,21.013,20.9646,20.984,70715.0
2024-09-18 15:20:00,21.69,21.69,21.62,21.66,96739.0,20.984,20.984,20.9163,20.955,96739.0
2024-09-18 15:25:00,21.67,21.71,21.65,21.69,125724.0,20.9646,21.0033,20.9453,20.984,125724.0
2024-09-18 15:30:00,21.69,21.71,21.61,21.63,152447.0,20.984,21.0033,20.9066,20.9259,152447.0
2024-09-18 15:35:00,21.62,21.65,21.62,21.63,122758.0,20.9163,20.9453,20.9163,20.9259,122758.0
2024-09-18 15:40:00,21.64,21.65,21.6,21.61,172702.0,20.9356,20.9453,20.8969,20.9066,172702.0
2024-09-18 15:45:00,21.61,21.63,21.59,21.62,215058.0,20.9066,20.9259,20.8872,20.9163,215058.0
2024-09-18 15:50:00,21.62,21.66,21.6,21.64,242586.0,20.9163,20.955,20.8969,20.9356,242586.0
2024-09-18 15:55:00,21.64,21.66,21.6,21.62,768461.0,20.9356,20.955,20.8969,20.9163,768461.0
2024-09-19 09:30:00,21.8,21.83,21.76,21.79,194962.0,21.0904,21.1194,21.0517,21.0807,194962.0
2024-09-19 09:35:00,21.79,21.84,21.77,21.82,251412.0,21.0807,21.1291,21.0614,21.1097,251412.0
2024-09-19 09:40:00,21.82,21.82,21.7,21.71,245054.0,21.1097,21.1097,20.9937,21.0033,245054.0
2024-09-19 09:45:00,21.71,21.72,21.67,21.71,81478.0,21.0033,21.013,20.9646,21.0033,81478.0
2024-09-19 09:50:00,21.71,21.74,21.67,21.69,163124.0,21.0033,21.0323,20.9646,20.984,163124.0
2024-09-19 09:55:00,21.68,21.72,21.68,21.7,108339.0,20.9743,21.013,20.9743,20.9937,108339.0
2024-09-19 10:00:00,21.7,21.72,21.68,21.7,104674.0,20.9937,21.013,20.9743,20.9937,104674.0
2024-09-19 10:05:00,21.7,21.71,21.68,21.7,70686.0,20.9937,21.0033,20.9743,20.9937,70686.0
2024-09-19 10:10:00,21.7,21.71,21.62,21.62,142143.0,20.9937,21.0033,20.9163,20.9163,142143.0
2024-09-19 10:15:00,21.63,21.63,21.58,21.62,44941.0,20.9259,20.9259,20.8776,20.9163,44941.0
2024-09-19 10:20:00,21.62,21.64,21.59,21.61,62428.0,20.9163,20.9356,20.8872,20.9066,62428.0
2024-09-19 10:25:00,21.61,21.66,21.6,21.66,94495.0,20.9066,20.955,20.8969,20.955,94495.0
2024-09-19 10:30:00,21.66,21.66,21.63,21.64,96072.0,20.955,20.955,20.9259,20.9356,96072.0
2024-09-19 10:35:00,21.64,21.68,21.64,21.68,74715.0,20.9356,20.9743,20.9356,20.9743,74715.0
2024-09-19 10:40:00,21.67,21.68,21.62,21.62,92469.0,20.9646,20.9743,20.9163,20.9163,92469.0
2024-09-19 10:45:00,21.62,21.63,21.59,21.61,123405.0,20.9163,20.9259,20.8872,20.9066,123405.0
2024-09-19 10:50:00,21.61,21.63,21.59,21.6,58074.0,20.9066,20.9259,20.8872,20.8969,58074.0
2024-09-19 10:55:00,21.6,21.63,21.59,21.61,65652.0,20.8969,20.9259,20.8872,20.9066,65652.0
2024-09-19 11:00:00,21.61,21.64,21.58,21.64,157077.0,20.9066,20.9356,20.8776,20.9356,157077.0
2024-09-19 11:05:00,21.63,21.68,21.61,21.62,209561.0,20.9259,20.9743,20.9066,20.9163,209561.0
2024-09-19 11:10:00,21.62,21.64,21.6,21.61,44315.0,20.9163,20.9356,20.8969,20.9066,44315.0
2024-09-19 11:15:00,21.61,21.66,21.6,21.66,63566.0,20.9066,20.955,20.8969,20.955,63566.0
2024-09-19 11:20:00,21.65,21.67,21.64,21.66,45319.0,20.9453,20.9646,20.9356,20.955,45319.0
2024-09-19 11:25:00,21.67,21.68,21.63,21.64,63866.0,20.9646,20.9743,20.9259,20.9356,63866.0
2024-09-19 11:30:00,21.64,21.65,21.62,21.64,58262.0,20.9356,20.9453,20.9163,20.9356,58262.0
2024-09-19 11:35:00,21.64,21.64,21.61,21.64,53719.0,20.9356,20.9356,20.9066,20.9356,53719.0
2024-09-19 11:40:00,21.64,21.67,21.62,21.63,102919.0,20.9356,20.9646,20.9163,20.9259,102919.0
2024-09-19 11:45:00,21.63,21.64,21.61,21.62,53782.0,20.9259,20.9356,20.9066,20.9163,53782.0
2024-09-19 11:50:00,21.62,21.62,21.57,21.57,66231.0,20.9163,20.9163,20.8679,20.8679,66231.0
2024-09-19 11:55:00,21.57,21.58,21.55,21.56,73448.0,20.8679,20.8776,20.8485,20.8582,73448.0
2024-09-19 12:00:00,21.55,21.61,21.55,21.61,424505.0,20.8485,20.9066,20.8485,20.9066,424505.0
2024-09-19 12:05:00,21.61,21.63,21.6,21.62,33175.0,20.9066,20.9259,20.8969,20.9163,33175.0
2024-09-19 12:10:00,21.61,21.61,21.57,21.58,34226.0,20.9066,20.9066,20.8679,20.8776,34226.0
2024-09-19 12:15:00,21.59,21.62,21.58,21.62,34376.0,20.8872,20.9163,20.8776,20.9163,34376.0
2024-09-19 12:20:00,21.62,21.63,21.6,21.61,36186.0,20.9163,20.9259,20.8969,20.9066,36186.0
2024-09-19 12:25:00,21.61,21.62,21.59,21.61,36429.0,20.9066,20.9163,20.8872,20.9066,36429.0
2024-09-19 12:30:00,21.61,21.62,21.6,21.61,31239.0,20.9066,20.9163,20.8969,20.9066,31239.0
2024-09-19 12:35:00,21.6,21.61,21.59,21.61,57873.0,20.8969,20.9066,20.8872,20.9066,57873.0
2024-09-19 12:40:00,21.61,21.62,21.6,21.61,60064.0,20.9066,20.9163,20.8969,20.9066,60064.0
2024-09-19 12:45:00,21.62,21.62,21.6,21.61,49762.0,20.9163,20.9163,20.8969,20.9066,49762.0
2024-09-19 12:50:00,21.62,21.64,21.61,21.64,96452.0,20.9163,20.9356,20.9066,20.9356,96452.0
2024-09-19 12:55:00,21.64,21.65,21.61,21.64,140114.0,20.9356,20.9453,20.9066,20.9356,140114.0
2024-09-19 13:00:00,21.64,21.65,21.63,21.64,55263.0,20.9356,20.9453,20.9259,20.9356,55263.0
2024-09-19 13:05:00,21.64,21.66,21.64,21.66,80102.0,20.9356,20.955,20.9356,20.955,80102.0
2024-09-19 13:10:00,21.66,21.67,21.65,21.67,38612.0,20.955,20.9646,20.9453,20.9646,38612.0
2024-09-19 13:15:00,21.67,21.67,21.66,21.67,26740.0,20.9646,20.9646,20.955,20.9646,26740.0
2024-09-19 13:20:00,21.67,21.69,21.66,21.69,85752.0,20.9646,20.984,20.955,20.984,85752.0
2024-09-19 13:25:00,21.69,21.71,21.68,21.7,105864.0,20.984,21.0033,20.9743,20.9937,105864.0
2024-09-19 13:30:00,21.71,21.72,21.7,21.71,57145.0,21.0033,21.013,20.9937,21.0033,57145.0
2024-09-19 13:35:00,21.71,21.73,21.71,21.73,39443.0,21.0033,21.0227,21.0033,21.0227,39443.0
2024-09-19 13:40:00,21.73,21.73,21.71,21.72,43698.0,21.0227,21.0227,21.0033,21.013,43698.0
2024-09-19 13:45:00,21.73,21.74,21.72,21.72,88550.0,21.0227,21.0323,21.013,21.013,88550.0
2024-09-19 13:50:00,21.71,21.72,21.69,21.69,46220.0,21.0033,21.013,20.984,20.984,46220.0
2024-09-19 13:55:00,21.7,21.7,21.66,21.68,66105.0,20.9937,20.9937,20.955,20.9743,66105.0
2024-09-19 14:00:00,21.68,21.68,21.67,21.68,26471.0,20.9743,20.9743,20.9646,20.9743,26471.0
2024-09-19 14:05:00,21.68,21.68,21.64,21.64,60507.0,20.9743,20.9743,20.9356,20.9356,60507.0
2024-09-19 14:10:00,21.64,21.65,21.63,21.64,44392.0,20.9356,20.9453,20.9259,20.9356,44392.0
2024-09-19 14:15:00,21.64,21.65,21.61,21.64,382688.0,20.9356,20.9453,20.9066,20.9356,382688.0
2024-09-19 14:20:00,21.64,21.65,21.63,21.63,62029.0,20.9356,20.9453,20.9259,20.9259,62029.0
2024-09-19 14:25:00,21.63,21.66,21.62,21.65,73733.0,20.9259,20.955,20.9163,20.9453,73733.0
2024-09-19 14:30:00,21.66,21.67,21.64,21.65,55404.0,20.955,20.9646,20.9356,20.9453,55404.0
2024-09-19 14:35:00,21.64,21.68,21.64,21.68,58467.0,20.9356,20.9743,20.9356,20.9743,58467.0
2024-09-19 14:40:00,21.68,21.69,21.67,21.68,97610.0,20.9743,20.984,20.9646,20.9743,97610.0
2024-09-19 14:45:00,21.68,21.68,21.66,21.67,44785.0,20.9743,20.9743,20.955,20.9646,44785.0
2024-09-19 14:50:00,21.66,21.67,21.64,21.64,54826.0,20.955,20.9646,20.9356,20.9356,54826.0
2024-09-19 14:55:00,21.64,21.66,21.64,21.66,42114.0,20.9356,20.955,20.9356,20.955,42114.0
2024-09-19 15:00:00,21.66,21.67,21.65,21.67,87221.0,20.955,20.9646,20.9453,20.9646,87221.0
2024-09-19 15:05:00,21.67,21.67,21.66,21.67,50890.0,20.9646,20.9646,20.955,20.9646,50890.0
2024-09-19 15:10:00,21.66,21.67,21.65,21.66,56233.0,20.955,20.9646,20.9453,20.955,56233.0
2024-09-19 15:15:00,21.66,21.66,21.65,21.66,35885.0,20.955,20.955,20.9453,20.955,35885.0
2024-09-19 15:20:00,21.66,21.66,21.64,21.66,109600.0,20.955,20.955,20.9356,20.955,109600.0
2024-09-19 15:25:00,21.66,21.66,21.62,21.62,84512.0,20.955,20.955,20.9163,20.9163,84512.0
2024-09-19 15:30:00,21.63,21.64,21.61,21.63,142550.0,20.9259,20.9356,20.9066,20.9259,142550.0
2024-09-19 15:35:00,21.63,21.64,21.61,21.61,119553.0,20.9259,20.9356,20.9066,20.9066,119553.0
2024-09-19 15:40:00,21.62,21.63,21.61,21.62,118053.0,20.9163,20.9259,20.9066,20.9163,118053.0
2024-09-19 15:45:00,21.62,21.62,21.6,21.62,124829.0,20.9163,20.9163,20.8969,20.9163,124829.0
2024-09-19 15:50:00,21.62,21.63,21.56,21.6,628721.0,20.9163,20.9259,20.8582,20.8969,628721.0
2024-09-19 15:55:00,21.6,21.63,21.59,21.6,1206580.0,20.8969,20.9259,20.8872,20.8969,1206580.0
2024-09-20 09:30:00,21.51,21.51,21.45,21.48,1796664.0,20.8098,20.8098,20.7518,20.7808,1796664.0
2024-09-20 09:35:00,21.48,21.52,21.46,21.52,618271.0,20.7808,20.8195,20.7615,20.8195,618271.0
2024-09-20 09:40:00,21.52,21.54,21.47,21.48,72185.0,20.8195,20.8389,20.7711,20.7808,72185.0
2024-09-20 09:45:00,21.48,21.51,21.46,21.51,201168.0,20.7808,20.8098,20.7615,20.8098,201168.0
2024-09-20 09:50:00,21.51,21.56,21.5,21.55,71707.0,20.8098,20.8582,20.8002,20.8485,71707.0
2024-09-20 09:55:00,21.55,21.56,21.53,21.54,51721.0,20.8485,20.8582,20.8292,20.8389,51721.0
2024-09-20 10:00:00,21.54,21.59,21.51,21.59,106870.0,20.8389,20.8872,20.8098,20.8872,106870.0
2024-09-20 10:05:00,21.59,21.59,21.57,21.59,64527.0,20.8872,20.8872,20.8679,20.8872,64527.0
2024-09-20 10:10:00,21.59,21.61,21.57,21.61,85904.0,20.8872,20.9066,20.8679,20.9066,85904.0
2024-09-20 10:15:00,21.6,21.65,21.59,21.64,74420.0,20.8969,20.9453,20.8872,20.9356,74420.0
2024-09-20 10:20:00,21.64,21.67,21.63,21.66,111574.0,20.9356,20.9646,20.9259,20.955,111574.0
2024-09-20 10:25:00,21.65,21.65,21.63,21.65,57874.0,20.9453,20.9453,20.9259,20.9453,57874.0
2024-09-20 10:30:00,21.65,21.69,21.65,21.66,83423.0,20.9453,20.984,20.9453,20.955,83423.0
2024-09-20 10:35:00,21.66,21.66,21.63,21.66,49811.0,20.955,20.955,20.9259,20.955,49811.0
2024-09-20 10:40:00,21.66,21.71,21.65,21.71,507587.0,20.955,21.0033,20.9453,21.0033,507587.0
2024-09-20 10:45:00,21.7,21.75,21.7,21.71,123364.0,20.9937,21.042,20.9937,21.0033,123364.0
2024-09-20 10:50:00,21.71,21.73,21.69,21.73,82275.0,21.0033,21.0227,20.984,21.0227,82275.0
2024-09-20 10:55:00,21.73,21.73,21.7,21.71,107038.0,21.0227,21.0227,20.9937,21.0033,107038.0
2024-09-20 11:00:00,21.71,21.74,21.68,21.73,163314.0,21.0033,21.0323,20.9743,21.0227,163314.0
2024-09-20 11:05:00,21.73,21.77,21.73,21.75,223453.0,21.0227,21.0614,21.0227,21.042,223453.0
2024-09-20 11:10:00,21.74,21.75,21.7,21.72,72024.0,21.0323,21.042,20.9937,21.013,72024.0
2024-09-20 11:15:00,21.71,21.74,21.71,21.73,70044.0,21.0033,21.0323,21.0033,21.0227,70044.0
2024-09-20 11:20:00,21.73,21.73,21.69,21.71,68854.0,21.0227,21.0227,20.984,21.0033,68854.0
2024-09-20 11:25:00,21.71,21.71,21.67,21.67,80936.0,21.0033,21.0033,20.9646,20.9646,80936.0
2024-09-20 11:30:00,21.68,21.68,21.63,21.64,43057.0,20.9743,20.9743,20.9259,20.9356,43057.0
2024-09-20 11:35:00,21.65,21.67,21.64,21.67,44263.0,20.9453,20.9646,20.9356,20.9646,44263.0
2024-09-20 11:40:00,21.67,21.69,21.66,21.69,51803.0,20.9646,20.984,20.955,20.984,51803.0
2024-09-20 11:45:00,21.69,21.7,21.67,21.69,98442.0,20.984,20.9937,20.9646,20.984,98442.0
2024-09-20 11:50:00,21.69,21.69,21.67,21.68,55883.0,20.984,20.984,20.9646,20.9743,55883.0
2024-09-20 11:55:00,21.67,21.69,21.67,21.68,37717.0,20.9646,20.984,20.9646,20.9743,37717.0
2024-09-20 12:00:00,21.67,21.68,21.64,21.64,35794.0,20.9646,20.9743,20.9356,20.9356,35794.0
2024-09-20 12:05:00,21.64,21.67,21.63,21.67,41812.0,20.9356,20.9646,20.9259,20.9646,41812.0
2024-09-20 12:10:00,21.67,21.67,21.64,21.67,51008.0,20.9646,20.9646,20.9356,20.9646,51008.0
2024-09-20 12:15:00,21.67,21.69,21.66,21.69,158954.0,20.9646,20.984,20.955,20.984,158954.0
2024-09-20 12:20:00,21.69,21.72,21.68,21.72,129630.0,20.984,21.013,20.9743,21.013,129630.0
2024-09-20 12:25:00,21.71,21.73,21.71,21.73,48143.0,21.0033,21.0227,21.0033,21.0227,48143.0
2024-09-20 12:30:00,21.73,21.73,21.72,21.73,101267.0,21.0227,21.0227,21.013,21.0227,101267.0
2024-09-20 12:35:00,21.73,21.75,21.72,21.73,66023.0,21.0227,21.042,21.013,21.0227,66023.0
2024-09-20 12:40:00,21.73,21.75,21.72,21.75,23949.0,21.0227,21.042,21.013,21.042,23949.0
2024-09-20 12:45:00,21.75,21.75,21.73,21.73,33790.0,21.042,21.042,21.0227,21.0227,33790.0
2024-09-20 12:50:00,21.73,21.74,21.72,21.73,14929.0,21.0227,21.0323,21.013,21.0227,14929.0
2024-09-20 12:55:00,21.73,21.74,21.72,21.73,32669.0,21.0227,21.0323,21.013,21.0227,32669.0
2024-09-20 13:00:00,21.73,21.74,21.73,21.73,8291.0,21.0227,21.0323,21.0227,21.0227,8291.0
2024-09-20 13:05:00,21.73,21.74,21.73,21.73,86548.0,21.0227,21.0323,21.0227,21.0227,86548.0
2024-09-20 13:10:00,21.73,21.73,21.72,21.73,21885.0,21.0227,21.0227,21.013,21.0227,21885.0
2024-09-20 13:15:00,21.73,21.74,21.72,21.73,36999.0,21.0227,21.0323,21.013,21.0227,36999.0
2024-09-20 13:20:00,21.73,21.77,21.73,21.77,206479.0,21.0227,21.0614,21.0227,21.0614,206479.0
2024-09-20 13:25:00,21.77,21.81,21.76,21.8,141742.0,21.0614,21.1001,21.0517,21.0904,141742.0
2024-09-20 13:30:00,21.8,21.81,21.79,21.8,88212.0,21.0904,21.1001,21.0807,21.0904,88212.0
2024-09-20 13:35:00,21.81,21.82,21.8,21.8,54699.0,21.1001,21.1097,21.0904,21.0904,54699.0
2024-09-20 13:40:00,21.8,21.81,21.79,21.8,72530.0,21.0904,21.1001,21.0807,21.0904,72530.0
2024-09-20 13:45:00,21.8,21.8,21.78,21.79,52524.0,21.0904,21.0904,21.071,21.0807,52524.0
2024-09-20 13:50:00,21.79,21.8,21.78,21.79,53408.0,21.0807,21.0904,21.071,21.0807,53408.0
2024-09-20 13:55:00,21.79,21.81,21.78,21.8,43108.0,21.0807,21.1001,21.071,21.0904,43108.0
2024-09-20 14:00:00,21.8,21.81,21.76,21.76,122293.0,21.0904,21.1001,21.0517,21.0517,122293.0
2024-09-20 14:05:00,21.77,21.77,21.75,21.76,116554.0,21.0614,21.0614,21.042,21.0517,116554.0
2024-09-20 14:10:00,21.76,21.77,21.75,21.76,80044.0,21.0517,21.0614,21.042,21.0517,80044.0
2024-09-20 14:15:00,21.77,21.78,21.76,21.77,35019.0,21.0614,21.071,21.0517,21.0614,35019.0
2024-09-20 14:20:00,21.77,21.78,21.75,21.76,53721.0,21.0614,21.071,21.042,21.0517,53721.0
2024-09-20 14:25:00,21.76,21.78,21.75,21.78,47408.0,21.0517,21.071,21.042,21.071,47408.0
2024-09-20 14:30:00,21.77,21.78,21.74,21.77,100197.0,21.0614,21.071,21.0323,21.0614,100197.0
2024-09-20 14:35:00,21.77,21.77,21.75,21.76,26820.0,21.0614,21.0614,21.042,21.0517,26820.0
2024-09-20 14:40:00,21.75,21.78,21.74,21.78,58140.0,21.042,21.071,21.0323,21.071,58140.0
2024-09-20 14:45:00,21.78,21.8,21.77,21.79,57985.0,21.071,21.0904,21.0614,21.0807,57985.0
2024-09-20 14:50:00,21.78,21.81,21.78,21.8,44697.0,21.071,21.1001,21.071,21.0904,44697.0
2024-09-20 14:55:00,21.81,21.81,21.8,21.81,23648.0,21.1001,21.1001,21.0904,21.1001,23648.0
2024-09-20 15:00:00,21.8,21.81,21.79,21.81,91452.0,21.0904,21.1001,21.0807,21.1001,91452.0
2024-09-20 15:05:00,21.8,21.82,21.8,21.81,106461.0,21.0904,21.1097,21.0904,21.1001,106461.0
2024-09-20 15:10:00,21.8,21.85,21.8,21.84,220063.0,21.0904,21.1388,21.0904,21.1291,220063.0
2024-09-20 15:15:00,21.84,21.86,21.82,21.84,233769.0,21.1291,21.1484,21.1097,21.1291,233769.0
2024-09-20 15:20:00,21.84,21.86,21.83,21.85,137743.0,21.1291,21.1484,21.1194,21.1388,137743.0
2024-09-20 15:25:00,21.85,21.86,21.84,21.84,76025.0,21.1388,21.1484,21.1291,21.1291,76025.0
2024-09-20 15:30:00,21.85,21.85,21.82,21.84,185525.0,21.1388,21.1388,21.1097,21.1291,185525.0
2024-09-20 15:35:00,21.84,21.85,21.8,21.85,219992.0,21.1291,21.1388,21.0904,21.1388,219992.0
2024-09-20 15:40:00,21.84,21.88,21.82,21.85,456342.0,21.1291,21.1678,21.1097,21.1388,456342.0
2024-09-20 15:45:00,21.85,21.85,21.77,21.78,425444.0,21.1388,21.1388,21.0614,21.071,425444.0
2024-09-20 15:50:00,21.77,21.8,21.76,21.78,538549.0,21.0614,21.0904,21.0517,21.071,538549.0
2024-09-20 15:55:00,21.78,21.81,21.74,21.8,1548964.0,21.071,21.1001,21.0323,21.0904,1548964.0
2024-09-23 09:30:00,21.84,21.91,21.82,21.89,193710.0,21.1291,21.1968,21.1097,21.1775,193710.0
2024-09-23 09:35:00,21.88,21.96,21.88,21.96,78492.0,21.1678,21.2452,21.1678,21.2452,78492.0
2024-09-23 09:40:00,21.96,21.99,21.95,21.98,113305.0,21.2452,21.2742,21.2355,21.2645,113305.0
2024-09-23 09:45:00,21.97,21.98,21.88,21.96,140756.0,21.2549,21.2645,21.1678,21.2452,140756.0
2024-09-23 09:50:00,21.95,22.02,21.95,22.0,383306.0,21.2355,21.3032,21.2355,21.2839,383306.0
2024-09-23 09:55:00,22.01,22.05,21.98,22.05,130216.0,21.2936,21.3323,21.2645,21.3323,130216.0
2024-09-23 10:00:00,22.04,22.13,22.04,22.12,68904.0,21.3226,21.4097,21.3226,21.4,68904.0
2024-09-23 10:05:00,22.13,22.13,22.09,22.11,119011.0,21.4097,21.4097,21.371,21.3903,119011.0
2024-09-23 10:10:00,22.11,22.14,22.1,22.13,44942.0,21.3903,21.4193,21.3806,21.4097,44942.0
2024-09-23 10:15:00,22.13,22.17,22.11,22.16,83272.0,21.4097,21.4484,21.3903,21.4387,83272.0
2024-09-23 10:20:00,22.15,22.18,22.14,22.18,81145.0,21.429,21.458,21.4193,21.458,81145.0
2024-09-23 10:25:00,22.18,22.19,22.16,22.17,73418.0,21.458,21.4677,21.4387,21.4484,73418.0
2024-09-23 10:30:00,22.17,22.17,22.13,22.14,120092.0,21.4484,21.4484,21.4097,21.4193,120092.0
2024-09-23 10:35:00,22.14,22.15,22.1,22.12,44697.0,21.4193,21.429,21.3806,21.4,44697.0
2024-09-23 10:40:00,22.12,22.13,22.1,22.11,32304.0,21.4,21.4097,21.3806,21.3903,32304.0
2024-09-23 10:45:00,22.11,22.11,22.08,22.1,103959.0,21.3903,21.3903,21.3613,21.3806,103959.0
2024-09-23 10:50:00,22.09,22.12,22.07,22.11,77089.0,21.371,21.4,21.3516,21.3903,77089.0
2024-09-23 10:55:00,22.1,22.11,22.07,22.07,79133.0,21.3806,21.3903,21.3516,21.3516,79133.0
2024-09-23 11:00:00,22.07,22.08,22.03,22.04,45568.0,21.3516,21.3613,21.3129,21.3226,45568.0
2024-09-23 11:05:00,22.04,22.04,21.99,22.0,112472.0,21.3226,21.3226,21.2742,21.2839,112472.0
2024-09-23 11:10:00,22.0,22.02,21.99,22.01,184870.0,21.2839,21.3032,21.2742,21.2936,184870.0
2024-09-23 11:15:00,22.01,22.05,22.0,22.05,68348.0,21.2936,21.3323,21.2839,21.3323,68348.0
2024-09-23 11:20:00,22.05,22.06,22.02,22.04,61077.0,21.3323,21.3419,21.3032,21.3226,61077.0
2024-09-23 11:25:00,22.05,22.05,22.03,22.05,67463.0,21.3323,21.3323,21.3129,21.3323,67463.0
2024-09-23 11:30:00,22.05,22.05,22.01,22.02,74568.0,21.3323,21.3323,21.2936,21.3032,74568.0
2024-09-23 11:35:00,22.02,22.06,22.01,22.04,73567.0,21.3032,21.3419,21.2936,21.3226,73567.0
2024-09-23 11:40:00,22.05,22.05,22.01,22.02,76200.0,21.3323,21.3323,21.2936,21.3032,76200.0
2024-09-23 11:45:00,22.02,22.04,22.02,22.03,36773.0,21.3032,21.3226,21.3032,21.3129,36773.0
2024-09-23 11:50:00,22.03,22.04,22.02,22.04,30392.0,21.3129,21.3226,21.3032,21.3226,30392.0
2024-09-23 11:55:00,22.04,22.04,21.99,22.0,57906.0,21.3226,21.3226,21.2742,21.2839,57906.0
2024-09-23 12:00:00,21.99,22.0,21.97,21.99,79267.0,21.2742,21.2839,21.2549,21.2742,79267.0
2024-09-23 12:05:00,22.0,22.01,21.99,22.0,49488.0,21.2839,21.2936,21.2742,21.2839,49488.0
2024-09-23 12:10:00,22.0,22.01,21.96,21.96,69051.0,21.2839,21.2936,21.2452,21.2452,69051.0
2024-09-23 12:15:00,21.96,21.98,21.95,21.97,63837.0,21.2452,21.2645,21.2355,21.2549,63837.0
2024-09-23 12:20:00,21.98,21.98,21.96,21.98,38503.0,21.2645,21.2645,21.2452,21.2645,38503.0
2024-09-23 12:25:00,21.98,21.98,21.96,21.98,63942.0,21.2645,21.2645,21.2452,21.2645,63942.0
2024-09-23 12:30:00,21.97,21.98,21.96,21.97,69125.0,21.2549,21.2645,21.2452,21.2549,69125.0
2024-09-23 12:35:00,21.97,21.98,21.94,21.95,42164.0,21.2549,21.2645,21.2258,21.2355,42164.0
2024-09-23 12:40:00,21.95,21.95,21.93,21.93,36791.0,21.2355,21.2355,21.2162,21.2162,36791.0
2024-09-23 12:45:00,21.93,21.96,21.93,21.95,73449.0,21.2162,21.2452,21.2162,21.2355,73449.0
2024-09-23 12:50:00,21.95,21.97,21.94,21.96,73645.0,21.2355,21.2549,21.2258,21.2452,73645.0
2024-09-23 12:55:00,21.96,21.97,21.95,21.96,33868.0,21.2452,21.2549,21.2355,21.2452,33868.0
2024-09-23 13:00:00,21.96,21.97,21.94,21.95,69455.0,21.2452,21.2549,21.2258,21.2355,69455.0
2024-09-23 13:05:00,21.95,21.97,21.93,21.96,72718.0,21.2355,21.2549,21.2162,21.2452,72718.0
2024-09-23 13:10:00,21.96,21.98,21.96,21.97,57787.0,21.2452,21.2645,21.2452,21.2549,57787.0
2024-09-23 13:15:00,21.98,21.98,21.95,21.96,71672.0,21.2645,21.2645,21.2355,21.2452,71672.0
2024-09-23 13:20:00,21.96,21.97,21.95,21.95,51947.0,21.2452,21.2549,21.2355,21.2355,51947.0
2024-09-23 13:25:00,21.95,21.98,21.95,21.97,38718.0,21.2355,21.2645,21.2355,21.2549,38718.0
2024-09-23 13:30:00,21.98,21.98,21.97,21.97,34332.0,21.2645,21.2645,21.2549,21.2549,34332.0
2024-09-23 13:35:00,21.98,21.99,21.96,21.97,81861.0,21.2645,21.2742,21.2452,21.2549,81861.0
2024-09-23 13:40:00,21.98,21.98,21.95,21.96,58413.0,21.2645,21.2645,21.2355,21.2452,58413.0
2024-09-23 13:45:00,21.96,21.98,21.95,21.98,61750.0,21.2452,21.2645,21.2355,21.2645,61750.0
2024-09-23 13:50:00,21.98,21.98,21.94,21.94,40136.0,21.2645,21.2645,21.2258,21.2258,40136.0
2024-09-23 13:55:00,21.94,21.97,21.93,21.96,118572.0,21.2258,21.2549,21.2162,21.2452,118572.0
2024-09-23 14:00:00,21.96,21.97,21.95,21.95,43258.0,21.2452,21.2549,21.2355,21.2355,43258.0
2024-09-23 14:05:00,21.95,21.98,21.94,21.98,54329.0,21.2355,21.2645,21.2258,21.2645,54329.0
2024-09-23 14:10:00,21.98,21.99,21.97,21.98,65057.0,21.2645,21.2742,21.2549,21.2645,65057.0
2024-09-23 14:15:00,21.98,21.99,21.97,21.98,57607.0,21.2645,21.2742,21.2549,21.2645,57607.0
2024-09-23 14:20:00,21.97,22.0,21.97,21.98,113988.0,21.2549,21.2839,21.2549,21.2645,113988.0
2024-09-23 14:25:00,21.98,22.0,21.97,22.0,54231.0,21.2645,21.2839,21.2549,21.2839,54231.0
2024-09-23 14:30:00,22.0,22.0,21.97,21.98,54397.0,21.2839,21.2839,21.2549,21.2645,54397.0
2024-09-23 14:35:00,21.98,21.99,21.98,21.98,51063.0,21.2645,21.2742,21.2645,21.2645,51063.0
2024-09-23 14:40:00,21.98,22.01,21.98,22.01,67149.0,21.2645,21.2936,21.2645,21.2936,67149.0
2024-09-23 14:45:00,22.01,22.02,22.0,22.01,78428.0,21.2936,21.3032,21.2839,21.2936,78428.0
2024-09-23 14:50:00,22.02,22.03,22.0,22.03,144388.0,21.3032,21.3129,21.2839,21.3129,144388.0
2024-09-23 14:55:00,22.03,22.05,22.02,22.05,101812.0,21.3129,21.3323,21.3032,21.3323,101812.0
2024-09-23 15:00:00,22.05,22.05,22.04,22.05,174150.0,21.3323,21.3323,21.3226,21.3323,174150.0
2024-09-23 15:05:00,22.05,22.07,22.04,22.07,184718.0,21.3323,21.3516,21.3226,21.3516,184718.0
2024-09-23 15:10:00,22.07,22.08,22.06,22.08,92939.0,21.3516,21.3613,21.3419,21.3613,92939.0
2024-09-23 15:15:00,22.07,22.09,22.07,22.09,138179.0,21.3516,21.371,21.3516,21.371,138179.0
2024-09-23 15:20:00,22.09,22.09,22.06,22.07,176464.0,21.371,21.371,21.3419,21.3516,176464.0
2024-09-23 15:25:00,22.07,22.08,22.06,22.07,108809.0,21.3516,21.3613,21.3419,21.3516,108809.0
2024-09-23 15:30:00,22.07,22.1,22.06,22.09,236193.0,21.3516,21.3806,21.3419,21.371,236193.0
2024-09-23 15:35:00,22.08,22.11,22.08,22.11,80864.0,21.3613,21.3903,21.3613,21.3903,80864.0
2024-09-23 15:40:00,22.1,22.13,22.1,22.13,169141.0,21.3806,21.4097,21.3806,21.4097,169141.0
2024-09-23 15:45:00,22.13,22.15,22.12,22.14,188608.0,21.4097,21.429,21.4,21.4193,188608.0
2024-09-23 15:50:00,22.14,22.17,22.13,22.16,419131.0,21.4193,21.4484,21.4097,21.4387,419131.0
2024-09-23 15:55:00,22.16,22.2,22.15,22.18,936266.0,21.4387,21.4774,21.429,21.458,936266.0
2024-09-24 09:30:00,22.31,22.31,22.25,22.3,201383.0,21.5838,21.5838,21.5257,21.5741,201383.0
2024-09-24 09:35:00,22.3,22.32,22.27,22.3,34310.0,21.5741,21.5935,21.5451,21.5741,34310.0
2024-09-24 09:40:00,22.3,22.31,22.27,22.28,57255.0,21.5741,21.5838,21.5451,21.5548,57255.0
2024-09-24 09:45:00,22.28,22.28,22.25,22.28,66072.0,21.5548,21.5548,21.5257,21.5548,66072.0
2024-09-24 09:50:00,22.27,22.28,22.23,22.28,45550.0,21.5451,21.5548,21.5064,21.5548,45550.0
2024-09-24 09:55:00,22.28,22.3,22.26,22.28,122371.0,21.5548,21.5741,21.5354,21.5548,122371.0
2024-09-24 10:00:00,22.27,22.29,22.25,22.28,64595.0,21.5451,21.5644,21.5257,21.5548,64595.0
2024-09-24 10:05:00,22.28,22.33,22.27,22.33,42876.0,21.5548,21.6031,21.5451,21.6031,42876.0
2024-09-24 10:10:00,22.33,22.33,22.28,22.3,61086.0,21.6031,21.6031,21.5548,21.5741,61086.0
2024-09-24 10:15:00,22.31,22.32,22.29,22.3,36422.0,21.5838,21.5935,21.5644,21.5741,36422.0
2024-09-24 10:20:00,22.3,22.31,22.28,22.3,83125.0,21.5741,21.5838,21.5548,21.5741,83125.0
2024-09-24 10:25:00,22.3,22.33,22.29,22.32,53702.0,21.5741,21.6031,21.5644,21.5935,53702.0
2024-09-24 10:30:00,22.33,22.34,22.27,22.28,72359.0,21.6031,21.6128,21.5451,21.5548,72359.0
2024-09-24 10:35:00,22.28,22.28,22.23,22.26,68399.0,21.5548,21.5548,21.5064,21.5354,68399.0
2024-09-24 10:40:00,22.27,22.28,22.25,22.27,29184.0,21.5451,21.5548,21.5257,21.5451,29184.0
2024-09-24 10:45:00,22.27,22.28,22.26,22.28,69113.0,21.5451,21.5548,21.5354,21.5548,69113.0
2024-09-24 10:50:00,22.28,22.3,22.27,22.28,51111.0,21.5548,21.5741,21.5451,21.5548,51111.0
2024-09-24 10:55:00,22.28,22.28,22.24,22.25,49790.0,21.5548,21.5548,21.5161,21.5257,49790.0
2024-09-24 11:00:00,22.25,22.25,22.2,22.21,46825.0,21.5257,21.5257,21.4774,21.4871,46825.0
2024-09-24 11:05:00,22.21,22.21,22.15,22.16,80966.0,21.4871,21.4871,21.429,21.4387,80966.0
2024-09-24 11:10:00,22.16,22.18,22.15,22.16,75975.0,21.4387,21.458,21.429,21.4387,75975.0
2024-09-24 11:15:00,22.16,22.17,22.14,22.14,103931.0,21.4387,21.4484,21.4193,21.4193,103931.0
2024-09-24 11:20:00,22.14,22.16,22.13,22.14,51217.0,21.4193,21.4387,21.4097,21.4193,51217.0
2024-09-24 11:25:00,22.14,22.16,22.14,22.16,29887.0,21.4193,21.4387,21.4193,21.4387,29887.0
2024-09-24 11:30:00,22.16,22.17,22.13,22.14,45987.0,21.4387,21.4484,21.4097,21.4193,45987.0
2024-09-24 11:35:00,22.14,22.14,22.12,22.13,54942.0,21.4193,21.4193,21.4,21.4097,54942.0
2024-09-24 11:40:00,22.13,22.13,22.1,22.11,25465.0,21.4097,21.4097,21.3806,21.3903,25465.0
2024-09-24 11:45:00,22.11,22.12,22.09,22.09,53445.0,21.3903,21.4,21.371,21.371,53445.0
2024-09-24 11:50:00,22.1,22.1,22.08,22.1,79278.0,21.3806,21.3806,21.3613,21.3806,79278.0
2024-09-24 11:55:00,22.1,22.11,22.08,22.1,41686.0,21.3806,21.3903,21.3613,21.3806,41686.0
2024-09-24 12:00:00,22.09,22.1,22.06,22.07,55561.0,21.371,21.3806,21.3419,21.3516,55561.0
2024-09-24 12:05:00,22.07,22.1,22.06,22.07,176184.0,21.3516,21.3806,21.3419,21.3516,176184.0
2024-09-24 12:10:00,22.07,22.08,22.06,22.07,41591.0,21.3516,21.3613,21.3419,21.3516,41591.0
2024-09-24 12:15:00,22.07,22.09,22.06,22.08,80364.0,21.3516,21.371,21.3419,21.3613,80364.0
2024-09-24 12:20:00,22.09,22.19,22.08,22.16,450061.0,21.371,21.4677,21.3613,21.4387,450061.0
2024-09-24 12:25:00,22.17,22.18,22.13,22.16,181047.0,21.4484,21.458,21.4097,21.4387,181047.0
2024-09-24 12:30:00,22.15,22.16,22.14,22.16,84803.0,21.429,21.4387,21.4193,21.4387,84803.0
2024-09-24 12:35:00,22.16,22.19,22.15,22.17,147245.0,21.4387,21.4677,21.429,21.4484,147245.0
2024-09-24 12:40:00,22.16,22.2,22.16,22.2,89756.0,21.4387,21.4774,21.4387,21.4774,89756.0
2024-09-24 12:45:00,22.19,22.2,22.18,22.2,174191.0,21.4677,21.4774,21.458,21.4774,174191.0
2024-09-24 12:50:00,22.2,22.2,22.17,22.2,63294.0,21.4774,21.4774,21.4484,21.4774,63294.0
2024-09-24 12:55:00,22.2,22.21,22.17,22.17,59977.0,21.4774,21.4871,21.4484,21.4484,59977.0
2024-09-24 13:00:00,22.18,22.2,22.17,22.19,46413.0,21.458,21.4774,21.4484,21.4677,46413.0
2024-09-24 13:05:00,22.18,22.19,22.16,22.17,67800.0,21.458,21.4677,21.4387,21.4484,67800.0
2024-09-24 13:10:00,22.17,22.18,22.16,22.17,58523.0,21.4484,21.458,21.4387,21.4484,58523.0
2024-09-24 13:15:00,22.17,22.17,22.15,22.16,43346.0,21.4484,21.4484,21.429,21.4387,43346.0
2024-09-24 13:20:00,22.17,22.17,22.16,22.17,28230.0,21.4484,21.4484,21.4387,21.4484,28230.0
2024-09-24 13:25:00,22.17,22.17,22.14,22.15,48194.0,21.4484,21.4484,21.4193,21.429,48194.0
2024-09-24 13:30:00,22.15,22.16,22.13,22.14,49083.0,21.429,21.4387,21.4097,21.4193,49083.0
2024-09-24 13:35:00,22.14,22.14,22.11,22.13,60376.0,21.4193,21.4193,21.3903,21.4097,60376.0
2024-09-24 13:40:00,22.12,22.14,22.11,22.13,57229.0,21.4,21.4193,21.3903,21.4097,57229.0
2024-09-24 13:45:00,22.13,22.13,22.12,22.13,16674.0,21.4097,21.4097,21.4,21.4097,16674.0
2024-09-24 13:50:00,22.13,22.13,22.12,22.13,18877.0,21.4097,21.4097,21.4,21.4097,18877.0
2024-09-24 13:55:00,22.13,22.15,22.12,22.14,67148.0,21.4097,21.429,21.4,21.4193,67148.0
2024-09-24 14:00:00,22.14,22.16,22.14,22.16,37759.0,21.4193,21.4387,21.4193,21.4387,37759.0
2024-09-24 14:05:00,22.16,22.18,22.15,22.18,90225.0,21.4387,21.458,21.429,21.458,90225.0
2024-09-24 14:10:00,22.18,22.18,22.16,22.16,68293.0,21.458,21.458,21.4387,21.4387,68293.0
2024-09-24 14:15:00,22.17,22.17,22.16,22.17,34306.0,21.4484,21.4484,21.4387,21.4484,34306.0
2024-09-24 14:20:00,22.16,22.19,22.16,22.17,99204.0,21.4387,21.4677,21.4387,21.4484,99204.0
2024-09-24 14:25:00,22.17,22.2,22.17,22.19,69895.0,21.4484,21.4774,21.4484,21.4677,69895.0
2024-09-24 14:30:00,22.19,22.19,22.16,22.18,92697.0,21.4677,21.4677,21.4387,21.458,92697.0
2024-09-24 14:35:00,22.18,22.2,22.17,22.18,62624.0,21.458,21.4774,21.4484,21.458,62624.0
2024-09-24 14:40:00,22.18,22.2,22.17,22.2,62477.0,21.458,21.4774,21.4484,21.4774,62477.0
2024-09-24 14:45:00,22.2,22.2,22.19,22.2,89798.0,21.4774,21.4774,21.4677,21.4774,89798.0
2024-09-24 14:50:00,22.19,22.2,22.17,22.18,64404.0,21.4677,21.4774,21.4484,21.458,64404.0
2024-09-24 14:55:00,22.17,22.2,22.17,22.2,74172.0,21.4484,21.4774,21.4484,21.4774,74172.0
2024-09-24 15:00:00,22.2,22.2,22.18,22.2,94613.0,21.4774,21.4774,21.458,21.4774,94613.0
2024-09-24 15:05:00,22.2,22.21,22.19,22.21,91069.0,21.4774,21.4871,21.4677,21.4871,91069.0
2024-09-24 15:10:00,22.21,22.22,22.2,22.21,49553.0,21.4871,21.4967,21.4774,21.4871,49553.0
2024-09-24 15:15:00,22.21,22.22,22.19,22.2,89759.0,21.4871,21.4967,21.4677,21.4774,89759.0
2024-09-24 15:20:00,22.2,22.22,22.19,22.21,107687.0,21.4774,21.4967,21.4677,21.4871,107687.0
2024-09-24 15:25:00,22.21,22.24,22.21,22.23,119710.0,21.4871,21.5161,21.4871,21.5064,119710.0
2024-09-24 15:30:00,22.22,22.24,22.19,22.2,131980.0,21.4967,21.5161,21.4677,21.4774,131980.0
2024-09-24 15:35:00,22.19,22.19,22.17,22.18,89424.0,21.4677,21.4677,21.4484,21.458,89424.0
2024-09-24 15:40:00,22.18,22.23,22.17,22.21,161492.0,21.458,21.5064,21.4484,21.4871,161492.0
2024-09-24 15:45:00,22.21,22.23,22.21,22.23,120207.0,21.4871,21.5064,21.4871,21.5064,120207.0
2024-09-24 15:50:00,22.23,22.25,22.21,22.25,354051.0,21.5064,21.5257,21.4871,21.5257,354051.0
2024-09-24 15:55:00,22.25,22.27,22.2,22.21,1188712.0,21.5257,21.5451,21.4774,21.4871,1188712.0
2024-09-25 09:30:00,22.23,22.27,22.2,22.25,229167.0,21.5064,21.5451,21.4774,21.5257,229167.0
2024-09-25 09:35:00,22.25,22.26,22.21,22.23,36678.0,21.5257,21.5354,21.4871,21.5064,36678.0
2024-09-25 09:40:00,22.23,22.26,22.21,22.25,84373.0,21.5064,21.5354,21.4871,21.5257,84373.0
2024-09-25 09:45:00,22.24,22.24,22.16,22.17,120904.0,21.5161,21.5161,21.4387,21.4484,120904.0
2024-09-25 09:50:00,22.17,22.18,22.14,22.16,111150.0,21.4484,21.458,21.4193,21.4387,111150.0
2024-09-25 09:55:00,22.16,22.16,22.13,22.14,49086.0,21.4387,21.4387,21.4097,21.4193,49086.0
2024-09-25 10:00:00,22.14,22.21,22.13,22.2,130230.0,21.4193,21.4871,21.4097,21.4774,130230.0
2024-09-25 10:05:00,22.21,22.22,22.15,22.15,71507.0,21.4871,21.4967,21.429,21.429,71507.0
2024-09-25 10:10:00,22.16,22.16,22.14,22.16,129955.0,21.4387,21.4387,21.4193,21.4387,129955.0
2024-09-25 10:15:00,22.16,22.19,22.15,22.16,80565.0,21.4387,21.4677,21.429,21.4387,80565.0
2024-09-25 10:20:00,22.16,22.16,22.13,22.15,40848.0,21.4387,21.4387,21.4097,21.429,40848.0
2024-09-25 10:25:00,22.15,22.16,22.13,22.14,38973.0,21.429,21.4387,21.4097,21.4193,38973.0
2024-09-25 10:30:00,22.14,22.18,22.13,22.14,70704.0,21.4193,21.458,21.4097,21.4193,70704.0
2024-09-25 10:35:00,22.14,22.15,22.12,22.12,41406.0,21.4193,21.429,21.4,21.4,41406.0
2024-09-25 10:40:00,22.13,22.14,22.11,22.13,50140.0,21.4097,21.4193,21.3903,21.4097,50140.0
2024-09-25 10:45:00,22.13,22.14,22.11,22.12,52212.0,21.4097,21.4193,21.3903,21.4,52212.0
2024-09-25 10:50:00,22.12,22.12,22.09,22.11,72210.0,21.4,21.4,21.371,21.3903,72210.0
2024-09-25 10:55:00,22.11,22.13,22.11,22.13,54571.0,21.3903,21.4097,21.3903,21.4097,54571.0
2024-09-25 11:00:00,22.13,22.14,22.12,22.14,56114.0,21.4097,21.4193,21.4,21.4193,56114.0
2024-09-25 11:05:00,22.14,22.15,22.13,22.15,71354.0,21.4193,21.429,21.4097,21.429,71354.0
2024-09-25 11:10:00,22.14,22.17,22.14,22.17,83612.0,21.4193,21.4484,21.4193,21.4484,83612.0
2024-09-25 11:15:00,22.17,22.18,22.15,22.16,63535.0,21.4484,21.458,21.429,21.4387,63535.0
2024-09-25 11:20:00,22.15,22.15,22.12,22.14,36663.0,21.429,21.429,21.4,21.4193,36663.0
2024-09-25 11:25:00,22.14,22.15,22.14,22.14,32328.0,21.4193,21.429,21.4193,21.4193,32328.0
2024-09-25 11:30:00,22.14,22.15,22.13,22.15,59444.0,21.4193,21.429,21.4097,21.429,59444.0
2024-09-25 11:35:00,22.14,22.15,22.12,22.13,64971.0,21.4193,21.429,21.4,21.4097,64971.0
2024-09-25 11:40:00,22.13,22.14,22.12,22.13,56187.0,21.4097,21.4193,21.4,21.4097,56187.0
2024-09-25 11:45:00,22.14,22.15,22.13,22.15,33215.0,21.4193,21.429,21.4097,21.429,33215.0
2024-09-25 11:50:00,22.15,22.17,22.14,22.17,67946.0,21.429,21.4484,21.4193,21.4484,67946.0
2024-09-25 11:55:00,22.17,22.17,22.12,22.14,51601.0,21.4484,21.4484,21.4,21.4193,51601.0
2024-09-25 12:00:00,22.15,22.17,22.14,22.17,23274.0,21.429,21.4484,21.4193,21.4484,23274.0
2024-09-25 12:05:00,22.17,22.19,22.16,22.19,44484.0,21.4484,21.4677,21.4387,21.4677,44484.0
2024-09-25 12:10:00,22.19,22.19,22.17,22.18,29619.0,21.4677,21.4677,21.4484,21.458,29619.0
2024-09-25 12:15:00,22.18,22.18,22.12,22.14,55427.0,21.458,21.458,21.4,21.4193,55427.0
2024-09-25 12:20:00,22.14,22.15,22.12,22.14,49475.0,21.4193,21.429,21.4,21.4193,49475.0
2024-09-25 12:25:00,22.13,22.15,22.12,22.13,36530.0,21.4097,21.429,21.4,21.4097,36530.0
2024-09-25 12:30:00,22.14,22.14,22.11,22.13,37946.0,21.4193,21.4193,21.3903,21.4097,37946.0
2024-09-25 12:35:00,22.13,22.13,22.1,22.11,18479.0,21.4097,21.4097,21.3806,21.3903,18479.0
2024-09-25 12:40:00,22.11,22.12,22.08,22.09,62020.0,21.3903,21.4,21.3613,21.371,62020.0
2024-09-25 12:45:00,22.1,22.1,22.07,22.09,41008.0,21.3806,21.3806,21.3516,21.371,41008.0
2024-09-25 12:50:00,22.09,22.1,22.07,22.1,94345.0,21.371,21.3806,21.3516,21.3806,94345.0
2024-09-25 12:55:00,22.1,22.1,22.07,22.07,35043.0,21.3806,21.3806,21.3516,21.3516,35043.0
2024-09-25 13:00:00,22.07,22.08,22.04,22.05,53859.0,21.3516,21.3613,21.3226,21.3323,53859.0
2024-09-25 13:05:00,22.05,22.07,22.04,22.04,41727.0,21.3323,21.3516,21.3226,21.3226,41727.0
2024-09-25 13:10:00,22.05,22.08,22.04,22.08,27371.0,21.3323,21.3613,21.3226,21.3613,27371.0
2024-09-25 13:15:00,22.08,22.09,22.06,22.07,54420.0,21.3613,21.371,21.3419,21.3516,54420.0
2024-09-25 13:20:00,22.07,22.07,22.06,22.06,26244.0,21.3516,21.3516,21.3419,21.3419,26244.0
2024-09-25 13:25:00,22.07,22.07,22.05,22.05,35432.0,21.3516,21.3516,21.3323,21.3323,35432.0
2024-09-25 13:30:00,22.06,22.06,22.04,22.06,23033.0,21.3419,21.3419,21.3226,21.3419,23033.0
2024-09-25 13:35:00,22.05,22.07,22.05,22.06,33802.0,21.3323,21.3516,21.3323,21.3419,33802.0
2024-09-25 13:40:00,22.05,22.07,22.05,22.07,24018.0,21.3323,21.3516,21.3323,21.3516,24018.0
2024-09-25 13:45:00,22.07,22.07,22.05,22.05,33086.0,21.3516,21.3516,21.3323,21.3323,33086.0
2024-09-25 13:50:00,22.05,22.08,22.05,22.08,41278.0,21.3323,21.3613,21.3323,21.3613,41278.0
2024-09-25 13:55:00,22.08,22.08,22.06,22.08,31044.0,21.3613,21.3613,21.3419,21.3613,31044.0
2024-09-25 14:00:00,22.07,22.1,22.07,22.1,53303.0,21.3516,21.3806,21.3516,21.3806,53303.0
2024-09-25 14:05:00,22.1,22.1,22.08,22.09,38269.0,21.3806,21.3806,21.3613,21.371,38269.0
2024-09-25 14:10:00,22.08,22.11,22.08,22.1,56976.0,21.3613,21.3903,21.3613,21.3806,56976.0
2024-09-25 14:15:00,22.09,22.1,22.08,22.1,56145.0,21.371,21.3806,21.3613,21.3806,56145.0
2024-09-25 14:20:00,22.09,22.1,22.09,22.1,14379.0,21.371,21.3806,21.371,21.3806,14379.0
2024-09-25 14:25:00,22.1,22.12,22.09,22.12,41958.0,21.3806,21.4,21.371,21.4,41958.0
2024-09-25 14:30:00,22.12,22.12,22.08,22.1,60119.0,21.4,21.4,21.3613,21.3806,60119.0
2024-09-25 14:35:00,22.1,22.11,22.09,22.1,38991.0,21.3806,21.3903,21.371,21.3806,38991.0
2024-09-25 14:40:00,22.09,22.1,22.08,22.09,28328.0,21.371,21.3806,21.3613,21.371,28328.0
2024-09-25 14:45:00,22.09,22.09,22.07,22.09,38632.0,21.371,21.371,21.3516,21.371,38632.0
2024-09-25 14:50:00,22.09,22.11,22.08,22.09,62506.0,21.371,21.3903,21.3613,21.371,62506.0
2024-09-25 14:55:00,22.09,22.1,22.07,22.08,35995.0,21.371,21.3806,21.3516,21.3613,35995.0
2024-09-25 15:00:00,22.07,22.08,22.05,22.07,53995.0,21.3516,21.3613,21.3323,21.3516,53995.0
2024-09-25 15:05:00,22.07,22.07,22.05,22.06,42849.0,21.3516,21.3516,21.3323,21.3419,42849.0
2024-09-25 15:10:00,22.05,22.08,22.05,22.07,79766.0,21.3323,21.3613,21.3323,21.3516,79766.0
2024-09-25 15:15:00,22.07,22.08,22.06,22.07,53274.0,21.3516,21.3613,21.3419,21.3516,53274.0
2024-09-25 15:20:00,22.07,22.08,22.07,22.07,39285.0,21.3516,21.3613,21.3516,21.3516,39285.0
2024-09-25 15:25:00,22.07,22.08,22.05,22.07,78908.0,21.3516,21.3613,21.3323,21.3516,78908.0
2024-09-25 15:30:00,22.07,22.08,22.05,22.07,64531.0,21.3516,21.3613,21.3323,21.3516,64531.0
2024-09-25 15:35:00,22.07,22.07,22.06,22.07,44810.0,21.3516,21.3516,21.3419,21.3516,44810.0
2024-09-25 15:40:00,22.07,22.07,22.05,22.05,104053.0,21.3516,21.3516,21.3323,21.3323,104053.0
2024-09-25 15:45:00,22.06,22.06,22.05,22.06,80801.0,21.3419,21.3419,21.3323,21.3419,80801.0
2024-09-25 15:50:00,22.06,22.08,22.06,22.08,278550.0,21.3419,21.3613,21.3419,21.3613,278550.0
2024-09-25 15:55:00,22.07,22.12,22.07,22.09,830291.0,21.3516,21.4,21.3516,21.371,830291.0
2024-09-26 09:30:00,21.87,22.07,21.84,22.04,393435.0,21.1581,21.3516,21.1291,21.3226,393435.0
2024-09-26 09:35:00,22.05,22.07,22.02,22.04,70099.0,21.3323,21.3516,21.3032,21.3226,70099.0
2024-09-26 09:40:00,22.02,22.06,21.98,22.0,96196.0,21.3032,21.3419,21.2645,21.2839,96196.0
2024-09-26 09:45:00,22.0,22.01,21.96,22.0,111000.0,21.2839,21.2936,21.2452,21.2839,111000.0
2024-09-26 09:50:00,22.0,22.01,21.9,21.91,127800.0,21.2839,21.2936,21.1871,21.1968,127800.0
2024-09-26 09:55:00,21.91,21.91,21.85,21.86,297306.0,21.1968,21.1968,21.1388,21.1484,297306.0
2024-09-26 10:00:00,21.86,21.89,21.82,21.83,741021.0,21.1484,21.1775,21.1097,21.1194,741021.0
2024-09-26 10:05:00,21.82,21.86,21.81,21.85,283924.0,21.1097,21.1484,21.1001,21.1388,283924.0
2024-09-26 10:10:00,21.85,21.89,21.84,21.88,142960.0,21.1388,21.1775,21.1291,21.1678,142960.0
2024-09-26 10:15:00,21.89,21.9,21.84,21.87,92670.0,21.1775,21.1871,21.1291,21.1581,92670.0
2024-09-26 10:20:00,21.87,21.94,21.85,21.93,127935.0,21.1581,21.2258,21.1388,21.2162,127935.0
2024-09-26 10:25:00,21.94,21.99,21.92,21.97,94101.0,21.2258,21.2742,21.2065,21.2549,94101.0
2024-09-26 10:30:00,21.97,22.0,21.95,21.96,72694.0,21.2549,21.2839,21.2355,21.2452,72694.0
2024-09-26 10:35:00,21.96,21.97,21.91,21.91,170549.0,21.2452,21.2549,21.1968,21.1968,170549.0
2024-09-26 10:40:00,21.92,21.92,21.86,21.87,110302.0,21.2065,21.2065,21.1484,21.1581,110302.0
2024-09-26 10:45:00,21.87,21.89,21.86,21.87,60222.0,21.1581,21.1775,21.1484,21.1581,60222.0
2024-09-26 10:50:00,21.87,21.87,21.81,21.84,130439.0,21.1581,21.1581,21.1001,21.1291,130439.0
2024-09-26 10:55:00,21.84,21.85,21.81,21.84,105182.0,21.1291,21.1388,21.1001,21.1291,105182.0
2024-09-26 11:00:00,21.84,21.86,21.81,21.82,96220.0,21.1291,21.1484,21.1001,21.1097,96220.0
2024-09-26 11:05:00,21.82,21.82,21.8,21.8,36940.0,21.1097,21.1097,21.0904,21.0904,36940.0
2024-09-26 11:10:00,21.8,21.81,21.78,21.8,120592.0,21.0904,21.1001,21.071,21.0904,120592.0
2024-09-26 11:15:00,21.8,21.82,21.77,21.82,133098.0,21.0904,21.1097,21.0614,21.1097,133098.0
2024-09-26 11:20:00,21.82,21.84,21.81,21.84,82483.0,21.1097,21.1291,21.1001,21.1291,82483.0
2024-09-26 11:25:00,21.84,21.86,21.83,21.86,82461.0,21.1291,21.1484,21.1194,21.1484,82461.0
2024-09-26 11:30:00,21.86,21.87,21.85,21.86,83396.0,21.1484,21.1581,21.1388,21.1484,83396.0
2024-09-26 11:35:00,21.86,21.86,21.82,21.83,63276.0,21.1484,21.1484,21.1097,21.1194,63276.0
2024-09-26 11:40:00,21.84,21.84,21.8,21.82,62896.0,21.1291,21.1291,21.0904,21.1097,62896.0
2024-09-26 11:45:00,21.82,21.83,21.81,21.82,43635.0,21.1097,21.1194,21.1001,21.1097,43635.0
2024-09-26 11:50:00,21.82,21.84,21.81,21.84,87064.0,21.1097,21.1291,21.1001,21.1291,87064.0
2024-09-26 11:55:00,21.84,21.86,21.83,21.83,78733.0,21.1291,21.1484,21.1194,21.1194,78733.0
2024-09-26 12:00:00,21.83,21.84,21.81,21.82,49021.0,21.1194,21.1291,21.1001,21.1097,49021.0
2024-09-26 12:05:00,21.82,21.83,21.79,21.8,49931.0,21.1097,21.1194,21.0807,21.0904,49931.0
2024-09-26 12:10:00,21.8,21.82,21.79,21.8,58632.0,21.0904,21.1097,21.0807,21.0904,58632.0
2024-09-26 12:15:00,21.81,21.81,21.79,21.8,67929.0,21.1001,21.1001,21.0807,21.0904,67929.0
2024-09-26 12:20:00,21.8,21.81,21.77,21.78,116209.0,21.0904,21.1001,21.0614,21.071,116209.0
2024-09-26 12:25:00,21.78,21.79,21.72,21.73,202616.0,21.071,21.0807,21.013,21.0227,202616.0
2024-09-26 12:30:00,21.73,21.74,21.7,21.71,180535.0,21.0227,21.0323,20.9937,21.0033,180535.0
2024-09-26 12:35:00,21.71,21.72,21.69,21.7,291644.0,21.0033,21.013,20.984,20.9937,291644.0
2024-09-26 12:40:00,21.71,21.73,21.7,21.71,171299.0,21.0033,21.0227,20.9937,21.0033,171299.0
2024-09-26 12:45:00,21.71,21.72,21.69,21.71,85886.0,21.0033,21.013,20.984,21.0033,85886.0
2024-09-26 12:50:00,21.71,21.72,21.7,21.71,61023.0,21.0033,21.013,20.9937,21.0033,61023.0
2024-09-26 12:55:00,21.71,21.73,21.71,21.73,55260.0,21.0033,21.0227,21.0033,21.0227,55260.0
2024-09-26 13:00:00,21.73,21.76,21.72,21.76,67966.0,21.0227,21.0517,21.013,21.0517,67966.0
2024-09-26 13:05:00,21.76,21.77,21.74,21.77,45235.0,21.0517,21.0614,21.0323,21.0614,45235.0
2024-09-26 13:10:00,21.77,21.77,21.73,21.74,99155.0,21.0614,21.0614,21.0227,21.0323,99155.0
2024-09-26 13:15:00,21.74,21.75,21.7,21.71,72166.0,21.0323,21.042,20.9937,21.0033,72166.0
2024-09-26 13:20:00,21.71,21.75,21.71,21.75,61236.0,21.0033,21.042,21.0033,21.042,61236.0
2024-09-26 13:25:00,21.75,21.76,21.73,21.76,38156.0,21.042,21.0517,21.0227,21.0517,38156.0
2024-09-26 13:30:00,21.76,21.78,21.75,21.77,50210.0,21.0517,21.071,21.042,21.0614,50210.0
2024-09-26 13:35:00,21.77,21.78,21.74,21.77,43765.0,21.0614,21.071,21.0323,21.0614,43765.0
2024-09-26 13:40:00,21.77,21.77,21.75,21.77,45483.0,21.0614,21.0614,21.042,21.0614,45483.0
2024-09-26 13:45:00,21.76,21.78,21.76,21.77,58958.0,21.0517,21.071,21.0517,21.0614,58958.0
2024-09-26 13:50:00,21.77,21.78,21.75,21.77,47861.0,21.0614,21.071,21.042,21.0614,47861.0
2024-09-26 13:55:00,21.78,21.8,21.77,21.79,93222.0,21.071,21.0904,21.0614,21.0807,93222.0
2024-09-26 14:00:00,21.79,21.81,21.78,21.8,55108.0,21.0807,21.1001,21.071,21.0904,55108.0
2024-09-26 14:05:00,21.8,21.81,21.79,21.8,31674.0,21.0904,21.1001,21.0807,21.0904,31674.0
2024-09-26 14:10:00,21.8,21.8,21.78,21.78,48503.0,21.0904,21.0904,21.071,21.071,48503.0
2024-09-26 14:15:00,21.79,21.79,21.77,21.78,68889.0,21.0807,21.0807,21.0614,21.071,68889.0
2024-09-26 14:20:00,21.78,21.79,21.76,21.78,85221.0,21.071,21.0807,21.0517,21.071,85221.0
2024-09-26 14:25:00,21.78,21.79,21.76,21.79,89327.0,21.071,21.0807,21.0517,21.0807,89327.0
2024-09-26 14:30:00,21.78,21.79,21.78,21.79,36922.0,21.071,21.0807,21.071,21.0807,36922.0
2024-09-26 14:35:00,21.79,21.79,21.77,21.79,57959.0,21.0807,21.0807,21.0614,21.0807,57959.0
2024-09-26 14:40:00,21.79,21.79,21.77,21.78,34375.0,21.0807,21.0807,21.0614,21.071,34375.0
2024-09-26 14:45:00,21.77,21.78,21.77,21.78,26770.0,21.0614,21.071,21.0614,21.071,26770.0
2024-09-26 14:50:00,21.77,21.78,21.75,21.76,73253.0,21.0614,21.071,21.042,21.0517,73253.0
2024-09-26 14:55:00,21.75,21.76,21.73,21.76,157979.0,21.042,21.0517,21.0227,21.0517,157979.0
2024-09-26 15:00:00,21.76,21.76,21.74,21.75,89794.0,21.0517,21.0517,21.0323,21.042,89794.0
2024-09-26 15:05:00,21.75,21.75,21.72,21.73,88279.0,21.042,21.042,21.013,21.0227,88279.0
2024-09-26 15:10:00,21.73,21.76,21.72,21.73,83277.0,21.0227,21.0517,21.013,21.0227,83277.0
2024-09-26 15:15:00,21.73,21.73,21.69,21.7,92200.0,21.0227,21.0227,20.984,20.9937,92200.0
2024-09-26 15:20:00,21.7,21.72,21.69,21.71,229951.0,20.9937,21.013,20.984,21.0033,229951.0
2024-09-26 15:25:00,21.71,21.71,21.69,21.7,104159.0,21.0033,21.0033,20.984,20.9937,104159.0
2024-09-26 15:30:00,21.7,21.7,21.65,21.65,168689.0,20.9937,20.9937,20.9453,20.9453,168689.0
2024-09-26 15:35:00,21.66,21.68,21.64,21.64,356344.0,20.955,20.9743,20.9356,20.9356,356344.0
2024-09-26 15:40:00,21.64,21.67,21.62,21.67,152589.0,20.9356,20.9646,20.9163,20.9646,152589.0
2024-09-26 15:45:00,21.67,21.68,21.65,21.67,231624.0,20.9646,20.9743,20.9453,20.9646,231624.0
2024-09-26 15:50:00,21.67,21.71,21.66,21.7,253381.0,20.9646,21.0033,20.955,20.9937,253381.0
2024-09-26 15:55:00,21.7,21.72,21.64,21.68,1391934.0,20.9937,21.013,20.9356,20.9743,1391934.0
2024-09-27 09:30:00,21.72,21.74,21.69,21.71,80876.0,21.013,21.0323,20.984,21.0033,80876.0
2024-09-27 09:35:00,21.71,21.75,21.69,21.7,57031.0,21.0033,21.042,20.984,20.9937,57031.0
2024-09-27 09:40:00,21.7,21.72,21.68,21.7,69352.0,20.9937,21.013,20.9743,20.9937,69352.0
2024-09-27 09:45:00,21.71,21.71,21.62,21.62,142640.0,21.0033,21.0033,20.9163,20.9163,142640.0
2024-09-27 09:50:00,21.62,21.66,21.61,21.66,62277.0,20.9163,20.955,20.9066,20.955,62277.0
2024-09-27 09:55:00,21.66,21.7,21.65,21.69,167487.0,20.955,20.9937,20.9453,20.984,167487.0
2024-09-27 10:00:00,21.7,21.71,21.65,21.68,138815.0,20.9937,21.0033,20.9453,20.9743,138815.0
2024-09-27 10:05:00,21.68,21.71,21.65,21.7,89717.0,20.9743,21.0033,20.9453,20.9937,89717.0
2024-09-27 10:10:00,21.7,21.73,21.69,21.73,91424.0,20.9937,21.0227,20.984,21.0227,91424.0
2024-09-27 10:15:00,21.73,21.76,21.72,21.76,56314.0,21.0227,21.0517,21.013,21.0517,56314.0
2024-09-27 10:20:00,21.76,21.76,21.73,21.76,51339.0,21.0517,21.0517,21.0227,21.0517,51339.0
2024-09-27 10:25:00,21.77,21.78,21.75,21.78,60354.0,21.0614,21.071,21.042,21.071,60354.0
2024-09-27 10:30:00,21.78,21.81,21.77,21.8,69553.0,21.071,21.1001,21.0614,21.0904,69553.0
2024-09-27 10:35:00,21.8,21.81,21.78,21.79,105849.0,21.0904,21.1001,21.071,21.0807,105849.0
2024-09-27 10:40:00,21.79,21.79,21.75,21.75,51165.0,21.0807,21.0807,21.042,21.042,51165.0
2024-09-27 10:45:00,21.75,21.79,21.75,21.79,133621.0,21.042,21.0807,21.042,21.0807,133621.0
2024-09-27 10:50:00,21.79,21.81,21.77,21.77,66812.0,21.0807,21.1001,21.0614,21.0614,66812.0
2024-09-27 10:55:00,21.77,21.79,21.76,21.78,71570.0,21.0614,21.0807,21.0517,21.071,71570.0
2024-09-27 11:00:00,21.79,21.8,21.78,21.8,64923.0,21.0807,21.0904,21.071,21.0904,64923.0
2024-09-27 11:05:00,21.8,21.81,21.79,21.79,48104.0,21.0904,21.1001,21.0807,21.0807,48104.0
2024-09-27 11:10:00,21.8,21.81,21.79,21.81,117159.0,21.0904,21.1001,21.0807,21.1001,117159.0
2024-09-27 11:15:00,21.8,21.81,21.78,21.78,35117.0,21.0904,21.1001,21.071,21.071,35117.0
2024-09-27 11:20:00,21.79,21.79,21.76,21.78,126881.0,21.0807,21.0807,21.0517,21.071,126881.0
2024-09-27 11:25:00,21.78,21.78,21.76,21.77,69424.0,21.071,21.071,21.0517,21.0614,69424.0
2024-09-27 11:30:00,21.77,21.78,21.76,21.78,70501.0,21.0614,21.071,21.0517,21.071,70501.0
2024-09-27 11:35:00,21.78,21.78,21.73,21.73,94439.0,21.071,21.071,21.0227,21.0227,94439.0
2024-09-27 11:40:00,21.73,21.75,21.72,21.75,72116.0,21.0227,21.042,21.013,21.042,72116.0
2024-09-27 11:45:00,21.74,21.78,21.74,21.78,62963.0,21.0323,21.071,21.0323,21.071,62963.0
2024-09-27 11:50:00,21.78,21.79,21.76,21.78,65153.0,21.071,21.0807,21.0517,21.071,65153.0
2024-09-27 11:55:00,21.78,21.78,21.74,21.75,66711.0,21.071,21.071,21.0323,21.042,66711.0
2024-09-27 12:00:00,21.75,21.77,21.74,21.75,136348.0,21.042,21.0614,21.0323,21.042,136348.0
2024-09-27 12:05:00,21.75,21.76,21.73,21.76,46898.0,21.042,21.0517,21.0227,21.0517,46898.0
2024-09-27 12:10:00,21.76,21.78,21.75,21.76,44035.0,21.0517,21.071,21.042,21.0517,44035.0
2024-09-27 12:15:00,21.76,21.77,21.74,21.76,44892.0,21.0517,21.0614,21.0323,21.0517,44892.0
2024-09-27 12:20:00,21.76,21.78,21.76,21.76,48248.0,21.0517,21.071,21.0517,21.0517,48248.0
2024-09-27 12:25:00,21.76,21.77,21.74,21.75,45042.0,21.0517,21.0614,21.0323,21.042,45042.0
2024-09-27 12:30:00,21.74,21.76,21.74,21.75,32241.0,21.0323,21.0517,21.0323,21.042,32241.0
2024-09-27 12:35:00,21.75,21.77,21.74,21.77,24408.0,21.042,21.0614,21.0323,21.0614,24408.0
2024-09-27 12:40:00,21.77,21.77,21.74,21.75,93228.0,21.0614,21.0614,21.0323,21.042,93228.0
2024-09-27 12:45:00,21.75,21.77,21.73,21.73,89322.0,21.042,21.0614,21.0227,21.0227,89322.0
2024-09-27 12:50:00,21.73,21.76,21.73,21.75,36270.0,21.0227,21.0517,21.0227,21.042,36270.0
2024-09-27 12:55:00,21.75,21.76,21.75,21.75,13637.0,21.042,21.0517,21.042,21.042,13637.0
2024-09-27 13:00:00,21.76,21.76,21.74,21.75,18984.0,21.0517,21.0517,21.0323,21.042,18984.0
2024-09-27 13:05:00,21.74,21.75,21.73,21.73,35991.0,21.0323,21.042,21.0227,21.0227,35991.0
2024-09-27 13:10:00,21.73,21.74,21.72,21.73,53501.0,21.0227,21.0323,21.013,21.0227,53501.0
2024-09-27 13:15:00,21.73,21.74,21.72,21.73,121609.0,21.0227,21.0323,21.013,21.0227,121609.0
2024-09-27 13:20:00,21.73,21.74,21.71,21.71,109814.0,21.0227,21.0323,21.0033,21.0033,109814.0
2024-09-27 13:25:00,21.71,21.75,21.71,21.75,48883.0,21.0033,21.042,21.0033,21.042,48883.0
2024-09-27 13:30:00,21.75,21.76,21.73,21.76,37004.0,21.042,21.0517,21.0227,21.0517,37004.0
2024-09-27 13:35:00,21.76,21.78,21.74,21.74,56581.0,21.0517,21.071,21.0323,21.0323,56581.0
2024-09-27 13:40:00,21.75,21.76,21.73,21.76,34357.0,21.042,21.0517,21.0227,21.0517,34357.0
2024-09-27 13:45:00,21.76,21.78,21.75,21.77,47581.0,21.0517,21.071,21.042,21.0614,47581.0
2024-09-27 13:50:00,21.77,21.77,21.75,21.76,12988.0,21.0614,21.0614,21.042,21.0517,12988.0
2024-09-27 13:55:00,21.75,21.76,21.74,21.76,75273.0,21.042,21.0517,21.0323,21.0517,75273.0
2024-09-27 14:00:00,21.76,21.76,21.74,21.76,33621.0,21.0517,21.0517,21.0323,21.0517,33621.0
2024-09-27 14:05:00,21.76,21.76,21.75,21.76,20426.0,21.0517,21.0517,21.042,21.0517,20426.0
2024-09-27 14:10:00,21.76,21.79,21.76,21.78,55963.0,21.0517,21.0807,21.0517,21.071,55963.0
2024-09-27 14:15:00,21.78,21.78,21.77,21.78,23665.0,21.071,21.071,21.0614,21.071,23665.0
2024-09-27 14:20:00,21.78,21.78,21.77,21.77,38882.0,21.071,21.071,21.0614,21.0614,38882.0
2024-09-27 14:25:00,21.78,21.8,21.76,21.8,72383.0,21.071,21.0904,21.0517,21.0904,72383.0
2024-09-27 14:30:00,21.8,21.8,21.77,21.78,43055.0,21.0904,21.0904,21.0614,21.071,43055.0
2024-09-27 14:35:00,21.78,21.79,21.77,21.79,26600.0,21.071,21.0807,21.0614,21.0807,26600.0
2024-09-27 14:40:00,21.79,21.79,21.78,21.79,272904.0,21.0807,21.0807,21.071,21.0807,272904.0
2024-09-27 14:45:00,21.79,21.8,21.76,21.77,72045.0,21.0807,21.0904,21.0517,21.0614,72045.0
2024-09-27 14:50:00,21.76,21.79,21.76,21.77,66778.0,21.0517,21.0807,21.0517,21.0614,66778.0
2024-09-27 14:55:00,21.78,21.79,21.77,21.78,44500.0,21.071,21.0807,21.0614,21.071,44500.0
2024-09-27 15:00:00,21.79,21.81,21.78,21.8,64161.0,21.0807,21.1001,21.071,21.0904,64161.0
2024-09-27 15:05:00,21.8,21.81,21.77,21.79,29748.0,21.0904,21.1001,21.0614,21.0807,29748.0
2024-09-27 15:10:00,21.78,21.8,21.77,21.8,52744.0,21.071,21.0904,21.0614,21.0904,52744.0
2024-09-27 15:15:00,21.8,21.82,21.79,21.79,48985.0,21.0904,21.1097,21.0807,21.0807,48985.0
2024-09-27 15:20:00,21.8,21.82,21.79,21.82,78761.0,21.0904,21.1097,21.0807,21.1097,78761.0
2024-09-27 15:25:00,21.82,21.83,21.8,21.82,56732.0,21.1097,21.1194,21.0904,21.1097,56732.0
2024-09-27 15:30:00,21.82,21.84,21.81,21.82,94554.0,21.1097,21.1291,21.1001,21.1097,94554.0
2024-09-27 15:35:00,21.82,21.84,21.82,21.83,110260.0,21.1097,21.1291,21.1097,21.1194,110260.0
2024-09-27 15:40:00,21.82,21.86,21.82,21.85,145597.0,21.1097,21.1484,21.1097,21.1388,145597.0
2024-09-27 15:45:00,21.85,21.88,21.84,21.87,118677.0,21.1388,21.1678,21.1291,21.1581,118677.0
2024-09-27 15:50:00,21.86,21.87,21.84,21.85,239458.0,21.1484,21.1581,21.1291,21.1388,239458.0
2024-09-27 15:55:00,21.84,21.84,21.79,21.79,984953.0,21.1291,21.1291,21.0807,21.0807,984953.0
2024-09-30 09:30:00,21.82,21.91,21.76,21.77,233225.0,21.1097,21.1968,21.0517,21.0614,233225.0
2024-09-30 09:35:00,21.77,21.78,21.74,21.76,64027.0,21.0614,21.071,21.0323,21.0517,64027.0
2024-09-30 09:40:00,21.76,21.77,21.71,21.73,178234.0,21.0517,21.0614,21.0033,21.0227,178234.0
2024-09-30 09:45:00,21.73,21.74,21.66,21.68,31754.0,21.0227,21.0323,20.955,20.9743,31754.0
2024-09-30 09:50:00,21.68,21.69,21.65,21.68,81650.0,20.9743,20.984,20.9453,20.9743,81650.0
2024-09-30 09:55:00,21.68,21.7,21.67,21.69,43461.0,20.9743,20.9937,20.9646,20.984,43461.0
2024-09-30 10:00:00,21.68,21.73,21.67,21.73,79773.0,20.9743,21.0227,20.9646,21.0227,79773.0
2024-09-30 10:05:00,21.73,21.79,21.72,21.78,29067.0,21.0227,21.0807,21.013,21.071,29067.0
2024-09-30 10:10:00,21.77,21.82,21.75,21.82,34231.0,21.0614,21.1097,21.042,21.1097,34231.0
2024-09-30 10:15:00,21.82,21.86,21.81,21.84,42047.0,21.1097,21.1484,21.1001,21.1291,42047.0
2024-09-30 10:20:00,21.84,21.85,21.82,21.84,25895.0,21.1291,21.1388,21.1097,21.1291,25895.0
2024-09-30 10:25:00,21.84,21.86,21.81,21.82,91894.0,21.1291,21.1484,21.1001,21.1097,91894.0
2024-09-30 10:30:00,21.82,21.85,21.81,21.84,30440.0,21.1097,21.1388,21.1001,21.1291,30440.0
2024-09-30 10:35:00,21.84,21.86,21.83,21.84,41100.0,21.1291,21.1484,21.1194,21.1291,41100.0
2024-09-30 10:40:00,21.84,21.87,21.84,21.86,34911.0,21.1291,21.1581,21.1291,21.1484,34911.0
2024-09-30 10:45:00,21.87,21.89,21.85,21.89,36111.0,21.1581,21.1775,21.1388,21.1775,36111.0
2024-09-30 10:50:00,21.89,21.92,21.86,21.91,36613.0,21.1775,21.2065,21.1484,21.1968,36613.0
2024-09-30 10:55:00,21.92,21.93,21.89,21.89,38244.0,21.2065,21.2162,21.1775,21.1775,38244.0
2024-09-30 11:00:00,21.9,21.92,21.89,21.91,46260.0,21.1871,21.2065,21.1775,21.1968,46260.0
2024-09-30 11:05:00,21.9,21.94,21.9,21.94,75637.0,21.1871,21.2258,21.1871,21.2258,75637.0
2024-09-30 11:10:00,21.94,21.95,21.93,21.95,60104.0,21.2258,21.2355,21.2162,21.2355,60104.0
2024-09-30 11:15:00,21.95,21.95,21.93,21.94,51141.0,21.2355,21.2355,21.2162,21.2258,51141.0
2024-09-30 11:20:00,21.94,21.94,21.91,21.94,108200.0,21.2258,21.2258,21.1968,21.2258,108200.0
2024-09-30 11:25:00,21.94,21.94,21.92,21.94,115425.0,21.2258,21.2258,21.2065,21.2258,115425.0
2024-09-30 11:30:00,21.94,21.96,21.92,21.96,74059.0,21.2258,21.2452,21.2065,21.2452,74059.0
2024-09-30 11:35:00,21.96,21.97,21.94,21.96,45076.0,21.2452,21.2549,21.2258,21.2452,45076.0
2024-09-30 11:40:00,21.96,21.97,21.95,21.96,29149.0,21.2452,21.2549,21.2355,21.2452,29149.0
2024-09-30 11:45:00,21.96,21.98,21.94,21.97,63374.0,21.2452,21.2645,21.2258,21.2549,63374.0
2024-09-30 11:50:00,21.96,21.97,21.94,21.94,44189.0,21.2452,21.2549,21.2258,21.2258,44189.0
2024-09-30 11:55:00,21.95,21.97,21.94,21.96,59069.0,21.2355,21.2549,21.2258,21.2452,59069.0
2024-09-30 12:00:00,21.96,21.97,21.94,21.95,78821.0,21.2452,21.2549,21.2258,21.2355,78821.0
2024-09-30 12:05:00,21.95,21.98,21.94,21.97,56265.0,21.2355,21.2645,21.2258,21.2549,56265.0
2024-09-30 12:10:00,21.96,21.98,21.96,21.97,36415.0,21.2452,21.2645,21.2452,21.2549,36415.0
2024-09-30 12:15:00,21.98,21.98,21.94,21.96,90147.0,21.2645,21.2645,21.2258,21.2452,90147.0
2024-09-30 12:20:00,21.96,21.96,21.95,21.96,12903.0,21.2452,21.2452,21.2355,21.2452,12903.0
2024-09-30 12:25:00,21.96,21.96,21.95,21.95,21912.0,21.2452,21.2452,21.2355,21.2355,21912.0
2024-09-30 12:30:00,21.96,21.96,21.94,21.95,28202.0,21.2452,21.2452,21.2258,21.2355,28202.0
2024-09-30 12:35:00,21.95,21.96,21.94,21.96,20427.0,21.2355,21.2452,21.2258,21.2452,20427.0
2024-09-30 12:40:00,21.96,21.96,21.93,21.94,93172.0,21.2452,21.2452,21.2162,21.2258,93172.0
2024-09-30 12:45:00,21.94,21.94,21.91,21.91,24938.0,21.2258,21.2258,21.1968,21.1968,24938.0
2024-09-30 12:50:00,21.92,21.94,21.9,21.94,75946.0,21.2065,21.2258,21.1871,21.2258,75946.0
2024-09-30 12:55:00,21.94,21.94,21.93,21.94,9196.0,21.2258,21.2258,21.2162,21.2258,9196.0
2024-09-30 13:00:00,21.93,21.95,21.93,21.95,23197.0,21.2162,21.2355,21.2162,21.2355,23197.0
2024-09-30 13:05:00,21.95,21.96,21.94,21.95,15656.0,21.2355,21.2452,21.2258,21.2355,15656.0
2024-09-30 13:10:00,21.95,21.96,21.93,21.96,23932.0,21.2355,21.2452,21.2162,21.2452,23932.0
2024-09-30 13:15:00,21.96,21.96,21.94,21.95,30534.0,21.2452,21.2452,21.2258,21.2355,30534.0
2024-09-30 13:20:00,21.95,21.95,21.92,21.94,42780.0,21.2355,21.2355,21.2065,21.2258,42780.0
2024-09-30 13:25:00,21.94,21.96,21.93,21.95,27802.0,21.2258,21.2452,21.2162,21.2355,27802.0
2024-09-30 13:30:00,21.95,21.97,21.94,21.96,35656.0,21.2355,21.2549,21.2258,21.2452,35656.0
2024-09-30 13:35:00,21.95,21.96,21.94,21.95,29654.0,21.2355,21.2452,21.2258,21.2355,29654.0
2024-09-30 13:40:00,21.95,21.95,21.94,21.95,8759.0,21.2355,21.2355,21.2258,21.2355,8759.0
2024-09-30 13:45:00,21.95,21.96,21.93,21.95,58297.0,21.2355,21.2452,21.2162,21.2355,58297.0
2024-09-30 13:50:00,21.95,21.97,21.94,21.96,33409.0,21.2355,21.2549,21.2258,21.2452,33409.0
2024-09-30 13:55:00,21.97,21.97,21.94,21.95,45626.0,21.2549,21.2549,21.2258,21.2355,45626.0
2024-09-30 14:00:00,21.95,21.95,21.93,21.95,203948.0,21.2355,21.2355,21.2162,21.2355,203948.0
2024-09-30 14:05:00,21.95,21.95,21.92,21.94,128726.0,21.2355,21.2355,21.2065,21.2258,128726.0
2024-09-30 14:10:00,21.94,21.94,21.9,21.91,110860.0,21.2258,21.2258,21.1871,21.1968,110860.0
2024-09-30 14:15:00,21.91,21.92,21.9,21.9,131307.0,21.1968,21.2065,21.1871,21.1871,131307.0
2024-09-30 14:20:00,21.89,21.95,21.89,21.95,268039.0,21.1775,21.2355,21.1775,21.2355,268039.0
2024-09-30 14:25:00,21.94,21.97,21.93,21.96,134513.0,21.2258,21.2549,21.2162,21.2452,134513.0
2024-09-30 14:30:00,21.96,21.99,21.94,21.97,70882.0,21.2452,21.2742,21.2258,21.2549,70882.0
2024-09-30 14:35:00,21.96,21.99,21.96,21.98,51481.0,21.2452,21.2742,21.2452,21.2645,51481.0
2024-09-30 14:40:00,21.98,22.0,21.98,21.99,57980.0,21.2645,21.2839,21.2645,21.2742,57980.0
2024-09-30 14:45:00,21.98,22.01,21.98,22.01,71399.0,21.2645,21.2936,21.2645,21.2936,71399.0
2024-09-30 14:50:00,22.01,22.03,22.0,22.03,91086.0,21.2936,21.3129,21.2839,21.3129,91086.0
2024-09-30 14:55:00,22.03,22.03,22.01,22.02,31008.0,21.3129,21.3129,21.2936,21.3032,31008.0
2024-09-30 15:00:00,22.01,22.02,21.98,21.98,76096.0,21.2936,21.3032,21.2645,21.2645,76096.0
2024-09-30 15:05:00,21.98,21.99,21.98,21.98,20603.0,21.2645,21.2742,21.2645,21.2645,20603.0
2024-09-30 15:10:00,21.99,22.0,21.96,21.98,74102.0,21.2742,21.2839,21.2452,21.2645,74102.0
2024-09-30 15:15:00,21.99,22.01,21.98,22.0,56581.0,21.2742,21.2936,21.2645,21.2839,56581.0
2024-09-30 15:20:00,22.01,22.01,21.99,22.01,44203.0,21.2936,21.2936,21.2742,21.2936,44203.0
2024-09-30 15:25:00,22.01,22.02,21.99,22.01,89856.0,21.2936,21.3032,21.2742,21.2936,89856.0
2024-09-30 15:30:00,22.01,22.01,21.99,22.01,76429.0,21.2936,21.2936,21.2742,21.2936,76429.0
2024-09-30 15:35:00,22.0,22.03,22.0,22.02,154067.0,21.2839,21.3129,21.2839,21.3032,154067.0
2024-09-30 15:40:00,22.01,22.03,22.01,22.03,104430.0,21.2936,21.3129,21.2936,21.3129,104430.0
2024-09-30 15:45:00,22.03,22.05,22.02,22.05,131063.0,21.3129,21.3323,21.3032,21.3323,131063.0
2024-09-30 15:50:00,22.05,22.09,22.03,22.07,248098.0,21.3323,21.371,21.3129,21.3516,248098.0
2024-09-30 15:55:00,22.07,22.13,22.07,22.1,752379.0,21.3516,21.4097,21.3516,21.3806,752379.0
2024-10-01 09:30:00,22.03,22.08,22.01,22.05,226059.0,21.3129,21.3613,21.2936,21.3323,226059.0
2024-10-01 09:35:00,22.06,22.23,22.06,22.23,292057.0,21.3419,21.5064,21.3419,21.5064,292057.0
2024-10-01 09:40:00,22.22,22.27,22.19,22.21,153442.0,21.4967,21.5451,21.4677,21.4871,153442.0
2024-10-01 09:45:00,22.21,22.34,22.19,22.34,213666.0,21.4871,21.6128,21.4677,21.6128,213666.0
2024-10-01 09:50:00,22.34,22.37,22.31,22.36,342406.0,21.6128,21.6418,21.5838,21.6322,342406.0
2024-10-01 09:55:00,22.37,22.41,22.35,22.41,97034.0,21.6418,21.6805,21.6225,21.6805,97034.0
2024-10-01 10:00:00,22.41,22.42,22.36,22.42,123098.0,21.6805,21.6902,21.6322,21.6902,123098.0
2024-10-01 10:05:00,22.41,22.41,22.38,22.39,84967.0,21.6805,21.6805,21.6515,21.6612,84967.0
2024-10-01 10:10:00,22.39,22.39,22.35,22.38,93100.0,21.6612,21.6612,21.6225,21.6515,93100.0
2024-10-01 10:15:00,22.38,22.38,22.32,22.32,89597.0,21.6515,21.6515,21.5935,21.5935,89597.0
2024-10-01 10:20:00,22.33,22.43,22.32,22.41,167896.0,21.6031,21.6999,21.5935,21.6805,167896.0
2024-10-01 10:25:00,22.42,22.42,22.38,22.42,89786.0,21.6902,21.6902,21.6515,21.6902,89786.0
2024-10-01 10:30:00,22.42,22.47,22.39,22.47,154346.0,21.6902,21.7386,21.6612,21.7386,154346.0
2024-10-01 10:35:00,22.46,22.49,22.45,22.46,145009.0,21.7289,21.7579,21.7192,21.7289,145009.0
2024-10-01 10:40:00,22.46,22.5,22.46,22.48,86156.0,21.7289,21.7676,21.7289,21.7483,86156.0
2024-10-01 10:45:00,22.48,22.5,22.46,22.49,116310.0,21.7483,21.7676,21.7289,21.7579,116310.0
2024-10-01 10:50:00,22.49,22.5,22.47,22.48,74058.0,21.7579,21.7676,21.7386,21.7483,74058.0
2024-10-01 10:55:00,22.48,22.49,22.44,22.47,117459.0,21.7483,21.7579,21.7096,21.7386,117459.0
2024-10-01 11:00:00,22.48,22.52,22.47,22.5,259100.0,21.7483,21.787,21.7386,21.7676,259100.0
2024-10-01 11:05:00,22.5,22.5,22.46,22.46,131425.0,21.7676,21.7676,21.7289,21.7289,131425.0
2024-10-01 11:10:00,22.46,22.49,22.46,22.47,61892.0,21.7289,21.7579,21.7289,21.7386,61892.0
2024-10-01 11:15:00,22.48,22.51,22.46,22.51,94722.0,21.7483,21.7773,21.7289,21.7773,94722.0
2024-10-01 11:20:00,22.51,22.51,22.48,22.5,78768.0,21.7773,21.7773,21.7483,21.7676,78768.0
2024-10-01 11:25:00,22.5,22.52,22.49,22.51,51344.0,21.7676,21.787,21.7579,21.7773,51344.0
2024-10-01 11:30:00,22.51,22.54,22.5,22.53,55210.0,21.7773,21.8063,21.7676,21.7966,55210.0
2024-10-01 11:35:00,22.53,22.54,22.5,22.54,58379.0,21.7966,21.8063,21.7676,21.8063,58379.0
2024-10-01 11:40:00,22.53,22.54,22.48,22.49,68693.0,21.7966,21.8063,21.7483,21.7579,68693.0
2024-10-01 11:45:00,22.48,22.5,22.48,22.48,52759.0,21.7483,21.7676,21.7483,21.7483,52759.0
2024-10-01 11:50:00,22.48,22.49,22.47,22.48,34686.0,21.7483,21.7579,21.7386,21.7483,34686.0
2024-10-01 11:55:00,22.48,22.49,22.47,22.47,36513.0,21.7483,21.7579,21.7386,21.7386,36513.0
2024-10-01 12:00:00,22.47,22.48,22.44,22.46,40999.0,21.7386,21.7483,21.7096,21.7289,40999.0
2024-10-01 12:05:00,22.46,22.49,22.46,22.48,54497.0,21.7289,21.7579,21.7289,21.7483,54497.0
2024-10-01 12:10:00,22.48,22.51,22.48,22.48,40143.0,21.7483,21.7773,21.7483,21.7483,40143.0
2024-10-01 12:15:00,22.49,22.49,22.47,22.49,39679.0,21.7579,21.7579,21.7386,21.7579,39679.0
2024-10-01 12:20:00,22.48,22.49,22.46,22.48,62335.0,21.7483,21.7579,21.7289,21.7483,62335.0
2024-10-01 12:25:00,22.48,22.5,22.47,22.49,41061.0,21.7483,21.7676,21.7386,21.7579,41061.0
2024-10-01 12:30:00,22.48,22.51,22.46,22.48,151383.0,21.7483,21.7773,21.7289,21.7483,151383.0
2024-10-01 12:35:00,22.48,22.49,22.46,22.48,38608.0,21.7483,21.7579,21.7289,21.7483,38608.0
2024-10-01 12:40:00,22.48,22.49,22.47,22.48,30728.0,21.7483,21.7579,21.7386,21.7483,30728.0
2024-10-01 12:45:00,22.49,22.52,22.48,22.52,58721.0,21.7579,21.787,21.7483,21.787,58721.0
2024-10-01 12:50:00,22.52,22.54,22.5,22.53,90995.0,21.787,21.8063,21.7676,21.7966,90995.0
2024-10-01 12:55:00,22.53,22.55,22.52,22.53,74525.0,21.7966,21.816,21.787,21.7966,74525.0
2024-10-01 13:00:00,22.53,22.53,22.5,22.52,57820.0,21.7966,21.7966,21.7676,21.787,57820.0
2024-10-01 13:05:00,22.52,22.54,22.51,22.53,106630.0,21.787,21.8063,21.7773,21.7966,106630.0
2024-10-01 13:10:00,22.53,22.57,22.52,22.56,148261.0,21.7966,21.8353,21.787,21.8257,148261.0
2024-10-01 13:15:00,22.55,22.57,22.53,22.53,69607.0,21.816,21.8353,21.7966,21.7966,69607.0
2024-10-01 13:20:00,22.54,22.56,22.51,22.52,92981.0,21.8063,21.8257,21.7773,21.787,92981.0
2024-10-01 13:25:00,22.51,22.52,22.49,22.51,81536.0,21.7773,21.787,21.7579,21.7773,81536.0
2024-10-01 13:30:00,22.51,22.53,22.47,22.48,114217.0,21.7773,21.7966,21.7386,21.7483,114217.0
2024-10-01 13:35:00,22.47,22.5,22.46,22.46,123764.0,21.7386,21.7676,21.7289,21.7289,123764.0
2024-10-01 13:40:00,22.46,22.52,22.46,22.52,113550.0,21.7289,21.787,21.7289,21.787,113550.0
2024-10-01 13:45:00,22.52,22.52,22.5,22.51,48229.0,21.787,21.787,21.7676,21.7773,48229.0
2024-10-01 13:50:00,22.52,22.53,22.48,22.49,75142.0,21.787,21.7966,21.7483,21.7579,75142.0
2024-10-01 13:55:00,22.48,22.51,22.48,22.5,63625.0,21.7483,21.7773,21.7483,21.7676,63625.0
2024-10-01 14:00:00,22.5,22.52,22.49,22.51,90873.0,21.7676,21.787,21.7579,21.7773,90873.0
2024-10-01 14:05:00,22.51,22.52,22.49,22.49,94065.0,21.7773,21.787,21.7579,21.7579,94065.0
2024-10-01 14:10:00,22.5,22.51,22.49,22.51,40818.0,21.7676,21.7773,21.7579,21.7773,40818.0
2024-10-01 14:15:00,22.51,22.56,22.5,22.55,267410.0,21.7773,21.8257,21.7676,21.816,267410.0
2024-10-01 14:20:00,22.55,22.55,22.52,22.54,66116.0,21.816,21.816,21.787,21.8063,66116.0
2024-10-01 14:25:00,22.54,22.55,22.51,22.52,79045.0,21.8063,21.816,21.7773,21.787,79045.0
2024-10-01 14:30:00,22.52,22.55,22.51,22.54,64528.0,21.787,21.816,21.7773,21.8063,64528.0
2024-10-01 14:35:00,22.54,22.55,22.53,22.55,68355.0,21.8063,21.816,21.7966,21.816,68355.0
2024-10-01 14:40:00,22.55,22.56,22.54,22.55,43710.0,21.816,21.8257,21.8063,21.816,43710.0
2024-10-01 14:45:00,22.55,22.56,22.54,22.55,81191.0,21.816,21.8257,21.8063,21.816,81191.0
2024-10-01 14:50:00,22.56,22.57,22.54,22.55,189088.0,21.8257,21.8353,21.8063,21.816,189088.0
2024-10-01 14:55:00,22.55,22.56,22.54,22.55,33495.0,21.816,21.8257,21.8063,21.816,33495.0
2024-10-01 15:00:00,22.55,22.56,22.52,22.53,155705.0,21.816,21.8257,21.787,21.7966,155705.0
2024-10-01 15:05:00,22.53,22.56,22.52,22.56,178098.0,21.7966,21.8257,21.787,21.8257,178098.0
2024-10-01 15:10:00,22.55,22.57,22.54,22.56,62015.0,21.816,21.8353,21.8063,21.8257,62015.0
2024-10-01 15:15:00,22.56,22.59,22.56,22.59,64117.0,21.8257,21.8547,21.8257,21.8547,64117.0
2024-10-01 15:20:00,22.59,22.6,22.58,22.6,103810.0,21.8547,21.8644,21.845,21.8644,103810.0
2024-10-01 15:25:00,22.59,22.62,22.59,22.62,83056.0,21.8547,21.8837,21.8547,21.8837,83056.0
2024-10-01 15:30:00,22.61,22.62,22.57,22.57,100292.0,21.874,21.8837,21.8353,21.8353,100292.0
2024-10-01 15:35:00,22.58,22.6,22.56,22.6,90393.0,21.845,21.8644,21.8257,21.8644,90393.0
2024-10-01 15:40:00,22.6,22.6,22.57,22.58,68828.0,21.8644,21.8644,21.8353,21.845,68828.0
2024-10-01 15:45:00,22.58,22.61,22.57,22.61,116652.0,21.845,21.874,21.8353,21.874,116652.0
2024-10-01 15:50:00,22.6,22.63,22.59,22.63,290541.0,21.8644,21.8934,21.8547,21.8934,290541.0
2024-10-01 15:55:00,22.63,22.63,22.58,22.6,917892.0,21.8934,21.8934,21.845,21.8644,917892.0
2024-10-02 09:30:00,22.65,22.72,22.6,22.66,201687.0,21.9127,21.9804,21.8644,21.9224,201687.0
2024-10-02 09:35:00,22.66,22.74,22.65,22.71,115133.0,21.9224,21.9998,21.9127,21.9708,115133.0
2024-10-02 09:40:00,22.72,22.72,22.64,22.64,222037.0,21.9804,21.9804,21.9031,21.9031,222037.0
2024-10-02 09:45:00,22.66,22.74,22.66,22.73,66498.0,21.9224,21.9998,21.9224,21.9901,66498.0
2024-10-02 09:50:00,22.73,22.85,22.72,22.82,194744.0,21.9901,22.1062,21.9804,22.0772,194744.0
2024-10-02 09:55:00,22.81,22.82,22.77,22.78,49189.0,22.0675,22.0772,22.0288,22.0385,49189.0
2024-10-02 10:00:00,22.78,22.81,22.75,22.8,133951.0,22.0385,22.0675,22.0095,22.0578,133951.0
2024-10-02 10:05:00,22.8,22.83,22.78,22.8,74231.0,22.0578,22.0869,22.0385,22.0578,74231.0
2024-10-02 10:10:00,22.8,22.86,22.79,22.86,236924.0,22.0578,22.1159,22.0482,22.1159,236924.0
2024-10-02 10:15:00,22.86,22.86,22.78,22.79,120790.0,22.1159,22.1159,22.0385,22.0482,120790.0
2024-10-02 10:20:00,22.8,22.81,22.73,22.77,97149.0,22.0578,22.0675,21.9901,22.0288,97149.0
2024-10-02 10:25:00,22.77,22.79,22.75,22.78,95295.0,22.0288,22.0482,22.0095,22.0385,95295.0
2024-10-02 10:30:00,22.77,22.78,22.73,22.76,101195.0,22.0288,22.0385,21.9901,22.0191,101195.0
2024-10-02 10:35:00,22.76,22.76,22.66,22.67,178312.0,22.0191,22.0191,21.9224,21.9321,178312.0
2024-10-02 10:40:00,22.67,22.72,22.66,22.71,62464.0,21.9321,21.9804,21.9224,21.9708,62464.0
2024-10-02 10:45:00,22.71,22.74,22.71,22.73,133917.0,21.9708,21.9998,21.9708,21.9901,133917.0
2024-10-02 10:50:00,22.73,22.73,22.66,22.67,101875.0,21.9901,21.9901,21.9224,21.9321,101875.0
2024-10-02 10:55:00,22.67,22.67,22.61,22.63,79434.0,21.9321,21.9321,21.874,21.8934,79434.0
2024-10-02 11:00:00,22.62,22.64,22.61,22.63,109180.0,21.8837,21.9031,21.874,21.8934,109180.0
2024-10-02 11:05:00,22.63,22.65,22.62,22.64,150665.0,21.8934,21.9127,21.8837,21.9031,150665.0
2024-10-02 11:10:00,22.64,22.65,22.6,22.61,42508.0,21.9031,21.9127,21.8644,21.874,42508.0
2024-10-02 11:15:00,22.61,22.66,22.6,22.66,68029.0,21.874,21.9224,21.8644,21.9224,68029.0
2024-10-02 11:20:00,22.66,22.67,22.64,22.67,100108.0,21.9224,21.9321,21.9031,21.9321,100108.0
2024-10-02 11:25:00,22.67,22.71,22.66,22.71,107504.0,21.9321,21.9708,21.9224,21.9708,107504.0
2024-10-02 11:30:00,22.71,22.72,22.68,22.7,93708.0,21.9708,21.9804,21.9418,21.9611,93708.0
2024-10-02 11:35:00,22.7,22.74,22.69,22.73,58162.0,21.9611,21.9998,21.9514,21.9901,58162.0
2024-10-02 11:40:00,22.73,22.77,22.73,22.75,99778.0,21.9901,22.0288,21.9901,22.0095,99778.0
2024-10-02 11:45:00,22.75,22.75,22.71,22.73,63907.0,22.0095,22.0095,21.9708,21.9901,63907.0
2024-10-02 11:50:00,22.72,22.73,22.7,22.71,45542.0,21.9804,21.9901,21.9611,21.9708,45542.0
2024-10-02 11:55:00,22.71,22.74,22.7,22.71,99091.0,21.9708,21.9998,21.9611,21.9708,99091.0
2024-10-02 12:00:00,22.71,22.74,22.7,22.73,96972.0,21.9708,21.9998,21.9611,21.9901,96972.0
2024-10-02 12:05:00,22.73,22.75,22.72,22.74,43984.0,21.9901,22.0095,21.9804,21.9998,43984.0
2024-10-02 12:10:00,22.74,22.74,22.71,22.72,80132.0,21.9998,21.9998,21.9708,21.9804,80132.0
2024-10-02 12:15:00,22.72,22.73,22.71,22.71,76681.0,21.9804,21.9901,21.9708,21.9708,76681.0
2024-10-02 12:20:00,22.71,22.72,22.68,22.69,58208.0,21.9708,21.9804,21.9418,21.9514,58208.0
2024-10-02 12:25:00,22.69,22.71,22.68,22.7,71133.0,21.9514,21.9708,21.9418,21.9611,71133.0
2024-10-02 12:30:00,22.7,22.7,22.68,22.69,41489.0,21.9611,21.9611,21.9418,21.9514,41489.0
2024-10-02 12:35:00,22.69,22.69,22.66,22.68,73653.0,21.9514,21.9514,21.9224,21.9418,73653.0
2024-10-02 12:40:00,22.68,22.69,22.66,22.69,70645.0,21.9418,21.9514,21.9224,21.9514,70645.0
2024-10-02 12:45:00,22.69,22.7,22.66,22.67,88166.0,21.9514,21.9611,21.9224,21.9321,88166.0
2024-10-02 12:50:00,22.66,22.7,22.66,22.7,53559.0,21.9224,21.9611,21.9224,21.9611,53559.0
2024-10-02 12:55:00,22.7,22.72,22.69,22.7,63545.0,21.9611,21.9804,21.9514,21.9611,63545.0
2024-10-02 13:00:00,22.7,22.7,22.67,22.68,113354.0,21.9611,21.9611,21.9321,21.9418,113354.0
2024-10-02 13:05:00,22.69,22.69,22.66,22.69,50859.0,21.9514,21.9514,21.9224,21.9514,50859.0
2024-10-02 13:10:00,22.69,22.71,22.68,22.7,70158.0,21.9514,21.9708,21.9418,21.9611,70158.0
2024-10-02 13:15:00,22.7,22.7,22.68,22.69,59036.0,21.9611,21.9611,21.9418,21.9514,59036.0
2024-10-02 13:20:00,22.69,22.72,22.68,22.7,89658.0,21.9514,21.9804,21.9418,21.9611,89658.0
2024-10-02 13:25:00,22.7,22.72,22.69,22.71,78456.0,21.9611,21.9804,21.9514,21.9708,78456.0
2024-10-02 13:30:00,22.71,22.71,22.67,22.69,73863.0,21.9708,21.9708,21.9321,21.9514,73863.0
2024-10-02 13:35:00,22.69,22.69,22.66,22.67,126261.0,21.9514,21.9514,21.9224,21.9321,126261.0
2024-10-02 13:40:00,22.67,22.69,22.66,22.69,48914.0,21.9321,21.9514,21.9224,21.9514,48914.0
2024-10-02 13:45:00,22.69,22.71,22.68,22.71,66346.0,21.9514,21.9708,21.9418,21.9708,66346.0
2024-10-02 13:50:00,22.71,22.71,22.69,22.7,80142.0,21.9708,21.9708,21.9514,21.9611,80142.0
2024-10-02 13:55:00,22.69,22.71,22.69,22.7,90681.0,21.9514,21.9708,21.9514,21.9611,90681.0
2024-10-02 14:00:00,22.7,22.71,22.68,22.71,98341.0,21.9611,21.9708,21.9418,21.9708,98341.0
2024-10-02 14:05:00,22.7,22.71,22.69,22.7,96094.0,21.9611,21.9708,21.9514,21.9611,96094.0
2024-10-02 14:10:00,22.7,22.71,22.69,22.71,70210.0,21.9611,21.9708,21.9514,21.9708,70210.0
2024-10-02 14:15:00,22.71,22.71,22.69,22.7,76696.0,21.9708,21.9708,21.9514,21.9611,76696.0
2024-10-02 14:20:00,22.7,22.71,22.69,22.71,90093.0,21.9611,21.9708,21.9514,21.9708,90093.0
2024-10-02 14:25:00,22.71,22.74,22.68,22.74,487479.0,21.9708,21.9998,21.9418,21.9998,487479.0
2024-10-02 14:30:00,22.74,22.76,22.73,22.76,107658.0,21.9998,22.0191,21.9901,22.0191,107658.0
2024-10-02 14:35:00,22.76,22.78,22.72,22.78,417300.0,22.0191,22.0385,21.9804,22.0385,417300.0
2024-10-02 14:40:00,22.78,22.78,22.76,22.77,61714.0,22.0385,22.0385,22.0191,22.0288,61714.0
2024-10-02 14:45:00,22.77,22.8,22.76,22.8,107437.0,22.0288,22.0578,22.0191,22.0578,107437.0
2024-10-02 14:50:00,22.8,22.82,22.79,22.81,106633.0,22.0578,22.0772,22.0482,22.0675,106633.0
2024-10-02 14:55:00,22.8,22.82,22.79,22.8,105163.0,22.0578,22.0772,22.0482,22.0578,105163.0
2024-10-02 15:00:00,22.8,22.81,22.79,22.81,110156.0,22.0578,22.0675,22.0482,22.0675,110156.0
2024-10-02 15:05:00,22.8,22.84,22.8,22.84,107868.0,22.0578,22.0965,22.0578,22.0965,107868.0
2024-10-02 15:10:00,22.84,22.84,22.82,22.83,54005.0,22.0965,22.0965,22.0772,22.0869,54005.0
2024-10-02 15:15:00,22.83,22.85,22.82,22.85,157030.0,22.0869,22.1062,22.0772,22.1062,157030.0
2024-10-02 15:20:00,22.85,22.86,22.84,22.85,99342.0,22.1062,22.1159,22.0965,22.1062,99342.0
2024-10-02 15:25:00,22.85,22.87,22.84,22.87,105676.0,22.1062,22.1256,22.0965,22.1256,105676.0
2024-10-02 15:30:00,22.87,22.91,22.86,22.91,333096.0,22.1256,22.1643,22.1159,22.1643,333096.0
2024-10-02 15:35:00,22.91,22.94,22.9,22.92,322871.0,22.1643,22.1933,22.1546,22.1739,322871.0
2024-10-02 15:40:00,22.92,22.94,22.91,22.93,203806.0,22.1739,22.1933,22.1643,22.1836,203806.0
2024-10-02 15:45:00,22.92,22.95,22.92,22.95,284325.0,22.1739,22.203,22.1739,22.203,284325.0
2024-10-02 15:50:00,22.95,22.99,22.94,22.96,847467.0,22.203,22.2417,22.1933,22.2126,847467.0
2024-10-02 15:55:00,22.96,22.99,22.93,22.94,1070125.0,22.2126,22.2417,22.1836,22.1933,1070125.0
2024-10-03 09:30:00,22.97,23.05,22.85,22.87,561946.0,22.2223,22.2997,22.1062,22.1256,561946.0
2024-10-03 09:35:00,22.87,22.9,22.84,22.89,55360.0,22.1256,22.1546,22.0965,22.1449,55360.0
2024-10-03 09:40:00,22.89,22.9,22.85,22.86,71961.0,22.1449,22.1546,22.1062,22.1159,71961.0
2024-10-03 09:45:00,22.85,22.87,22.78,22.82,80349.0,22.1062,22.1256,22.0385,22.0772,80349.0
2024-10-03 09:50:00,22.82,22.86,22.79,22.83,47209.0,22.0772,22.1159,22.0482,22.0869,47209.0
2024-10-03 09:55:00,22.83,22.86,22.8,22.86,54974.0,22.0869,22.1159,22.0578,22.1159,54974.0
2024-10-03 10:00:00,22.86,22.95,22.84,22.95,103437.0,22.1159,22.203,22.0965,22.203,103437.0
2024-10-03 10:05:00,22.95,23.0,22.94,22.96,139344.0,22.203,22.2513,22.1933,22.2126,139344.0
2024-10-03 10:10:00,22.97,23.08,22.97,23.04,98213.0,22.2223,22.3287,22.2223,22.29,98213.0
2024-10-03 10:15:00,23.04,23.1,23.03,23.1,78026.0,22.29,22.3481,22.2804,22.3481,78026.0
2024-10-03 10:20:00,23.1,23.1,23.02,23.04,198326.0,22.3481,22.3481,22.2707,22.29,198326.0
2024-10-03 10:25:00,23.05,23.07,23.02,23.07,51976.0,22.2997,22.3191,22.2707,22.3191,51976.0
2024-10-03 10:30:00,23.07,23.07,23.04,23.07,75492.0,22.3191,22.3191,22.29,22.3191,75492.0
2024-10-03 10:35:00,23.07,23.07,23.0,23.05,148762.0,22.3191,22.3191,22.2513,22.2997,148762.0
2024-10-03 10:40:00,23.05,23.05,22.99,23.01,75069.0,22.2997,22.2997,22.2417,22.261,75069.0
2024-10-03 10:45:00,23.02,23.05,22.99,23.04,81614.0,22.2707,22.2997,22.2417,22.29,81614.0
2024-10-03 10:50:00,23.04,23.07,23.03,23.04,67642.0,22.29,22.3191,22.2804,22.29,67642.0
2024-10-03 10:55:00,23.05,23.11,23.03,23.11,448371.0,22.2997,22.3578,22.2804,22.3578,448371.0
2024-10-03 11:00:00,23.1,23.11,23.05,23.05,122982.0,22.3481,22.3578,22.2997,22.2997,122982.0
2024-10-03 11:05:00,23.05,23.1,23.05,23.08,69282.0,22.2997,22.3481,22.2997,22.3287,69282.0
2024-10-03 11:10:00,23.08,23.11,23.07,23.11,45607.0,22.3287,22.3578,22.3191,22.3578,45607.0
2024-10-03 11:15:00,23.11,23.12,23.08,23.11,81096.0,22.3578,22.3674,22.3287,22.3578,81096.0
2024-10-03 11:20:00,23.11,23.11,23.07,23.09,71296.0,22.3578,22.3578,22.3191,22.3384,71296.0
2024-10-03 11:25:00,23.09,23.14,23.06,23.14,457702.0,22.3384,22.3868,22.3094,22.3868,457702.0
2024-10-03 11:30:00,23.14,23.15,23.11,23.14,137933.0,22.3868,22.3965,22.3578,22.3868,137933.0
2024-10-03 11:35:00,23.15,23.19,23.14,23.17,194591.0,22.3965,22.4352,22.3868,22.4158,194591.0
2024-10-03 11:40:00,23.17,23.23,23.17,23.22,211829.0,22.4158,22.4738,22.4158,22.4642,211829.0
2024-10-03 11:45:00,23.22,23.23,23.14,23.16,167498.0,22.4642,22.4738,22.3868,22.4061,167498.0
2024-10-03 11:50:00,23.15,23.19,23.14,23.19,160826.0,22.3965,22.4352,22.3868,22.4352,160826.0
2024-10-03 11:55:00,23.19,23.2,23.16,23.18,208887.0,22.4352,22.4448,22.4061,22.4255,208887.0
2024-10-03 12:00:00,23.18,23.21,23.17,23.21,191968.0,22.4255,22.4545,22.4158,22.4545,191968.0
2024-10-03 12:05:00,23.21,23.26,23.21,23.24,177860.0,22.4545,22.5029,22.4545,22.4835,177860.0
2024-10-03 12:10:00,23.24,23.27,23.23,23.24,105849.0,22.4835,22.5125,22.4738,22.4835,105849.0
2024-10-03 12:15:00,23.23,23.25,23.23,23.25,34698.0,22.4738,22.4932,22.4738,22.4932,34698.0
2024-10-03 12:20:00,23.25,23.26,23.23,23.25,74141.0,22.4932,22.5029,22.4738,22.4932,74141.0
2024-10-03 12:25:00,23.25,23.28,23.23,23.27,103335.0,22.4932,22.5222,22.4738,22.5125,103335.0
2024-10-03 12:30:00,23.27,23.28,23.26,23.28,152082.0,22.5125,22.5222,22.5029,22.5222,152082.0
2024-10-03 12:35:00,23.28,23.3,23.26,23.29,82784.0,22.5222,22.5416,22.5029,22.5319,82784.0
2024-10-03 12:40:00,23.29,23.29,23.27,23.28,96749.0,22.5319,22.5319,22.5125,22.5222,96749.0
2024-10-03 12:45:00,23.28,23.29,23.25,23.26,329351.0,22.5222,22.5319,22.4932,22.5029,329351.0
2024-10-03 12:50:00,23.27,23.29,23.26,23.27,97997.0,22.5125,22.5319,22.5029,22.5125,97997.0
2024-10-03 12:55:00,23.27,23.29,23.26,23.27,51785.0,22.5125,22.5319,22.5029,22.5125,51785.0
2024-10-03 13:00:00,23.27,23.29,23.23,23.24,137606.0,22.5125,22.5319,22.4738,22.4835,137606.0
2024-10-03 13:05:00,23.23,23.26,23.23,23.23,31330.0,22.4738,22.5029,22.4738,22.4738,31330.0
2024-10-03 13:10:00,23.23,23.24,23.21,23.21,23221.0,22.4738,22.4835,22.4545,22.4545,23221.0
2024-10-03 13:15:00,23.21,23.23,23.21,23.23,72747.0,22.4545,22.4738,22.4545,22.4738,72747.0
2024-10-03 13:20:00,23.23,23.25,23.22,23.25,45782.0,22.4738,22.4932,22.4642,22.4932,45782.0
2024-10-03 13:25:00,23.25,23.26,23.2,23.2,117805.0,22.4932,22.5029,22.4448,22.4448,117805.0
2024-10-03 13:30:00,23.21,23.23,23.19,23.23,153703.0,22.4545,22.4738,22.4352,22.4738,153703.0
2024-10-03 13:35:00,23.23,23.25,23.22,23.23,137617.0,22.4738,22.4932,22.4642,22.4738,137617.0
2024-10-03 13:40:00,23.24,23.25,23.23,23.25,54135.0,22.4835,22.4932,22.4738,22.4932,54135.0
2024-10-03 13:45:00,23.24,23.25,23.22,23.24,77699.0,22.4835,22.4932,22.4642,22.4835,77699.0
2024-10-03 13:50:00,23.24,23.25,23.23,23.24,43458.0,22.4835,22.4932,22.4738,22.4835,43458.0
2024-10-03 13:55:00,23.25,23.27,23.24,23.26,64373.0,22.4932,22.5125,22.4835,22.5029,64373.0
2024-10-03 14:00:00,23.27,23.27,23.25,23.26,54346.0,22.5125,22.5125,22.4932,22.5029,54346.0
2024-10-03 14:05:00,23.26,23.28,23.25,23.28,50036.0,22.5029,22.5222,22.4932,22.5222,50036.0
2024-10-03 14:10:00,23.28,23.3,23.27,23.3,81073.0,22.5222,22.5416,22.5125,22.5416,81073.0
2024-10-03 14:15:00,23.3,23.32,23.29,23.32,76207.0,22.5416,22.5609,22.5319,22.5609,76207.0
2024-10-03 14:20:00,23.32,23.34,23.3,23.32,221842.0,22.5609,22.5803,22.5416,22.5609,221842.0
2024-10-03 14:25:00,23.33,23.37,23.31,23.37,112859.0,22.5706,22.6093,22.5512,22.6093,112859.0
2024-10-03 14:30:00,23.37,23.37,23.32,23.33,156395.0,22.6093,22.6093,22.5609,22.5706,156395.0
2024-10-03 14:35:00,23.33,23.33,23.31,23.32,64271.0,22.5706,22.5706,22.5512,22.5609,64271.0
2024-10-03 14:40:00,23.32,23.34,23.31,23.34,48365.0,22.5609,22.5803,22.5512,22.5803,48365.0
2024-10-03 14:45:00,23.34,23.35,23.32,23.33,73633.0,22.5803,22.5899,22.5609,22.5706,73633.0
2024-10-03 14:50:00,23.33,23.35,23.32,23.34,125344.0,22.5706,22.5899,22.5609,22.5803,125344.0
2024-10-03 14:55:00,23.34,23.37,23.33,23.36,220969.0,22.5803,22.6093,22.5706,22.5996,220969.0
2024-10-03 15:00:00,23.36,23.36,23.34,23.35,66962.0,22.5996,22.5996,22.5803,22.5899,66962.0
2024-10-03 15:05:00,23.35,23.35,23.33,23.35,77434.0,22.5899,22.5899,22.5706,22.5899,77434.0
2024-10-03 15:10:00,23.35,23.36,23.34,23.35,114102.0,22.5899,22.5996,22.5803,22.5899,114102.0
2024-10-03 15:15:00,23.35,23.37,23.34,23.37,53944.0,22.5899,22.6093,22.5803,22.6093,53944.0
2024-10-03 15:20:00,23.37,23.41,23.36,23.41,185576.0,22.6093,22.648,22.5996,22.648,185576.0
2024-10-03 15:25:00,23.41,23.42,23.37,23.39,210141.0,22.648,22.6577,22.6093,22.6286,210141.0
2024-10-03 15:30:00,23.38,23.39,23.34,23.36,148758.0,22.619,22.6286,22.5803,22.5996,148758.0
2024-10-03 15:35:00,23.36,23.39,23.34,23.38,187791.0,22.5996,22.6286,22.5803,22.619,187791.0
2024-10-03 15:40:00,23.38,23.38,23.32,23.33,161624.0,22.619,22.619,22.5609,22.5706,161624.0
2024-10-03 15:45:00,23.33,23.35,23.32,23.33,176081.0,22.5706,22.5899,22.5609,22.5706,176081.0
2024-10-03 15:50:00,23.33,23.34,23.3,23.33,496020.0,22.5706,22.5803,22.5416,22.5706,496020.0
2024-10-03 15:55:00,23.33,23.38,23.33,23.34,1437249.0,22.5706,22.619,22.5706,22.5803,1437249.0
2024-10-04 09:30:00,23.42,23.49,23.39,23.43,294054.0,22.6577,22.7254,22.6286,22.6673,294054.0
2024-10-04 09:35:00,23.43,23.44,23.29,23.36,221603.0,22.6673,22.677,22.5319,22.5996,221603.0
2024-10-04 09:40:00,23.37,23.43,23.36,23.38,95314.0,22.6093,22.6673,22.5996,22.619,95314.0
2024-10-04 09:45:00,23.39,23.41,23.34,23.34,66835.0,22.6286,22.648,22.5803,22.5803,66835.0
2024-10-04 09:50:00,23.35,23.39,23.33,23.37,70180.0,22.5899,22.6286,22.5706,22.6093,70180.0
2024-10-04 09:55:00,23.37,23.37,23.31,23.37,111912.0,22.6093,22.6093,22.5512,22.6093,111912.0
2024-10-04 10:00:00,23.37,23.46,23.36,23.45,112401.0,22.6093,22.6964,22.5996,22.6867,112401.0
2024-10-04 10:05:00,23.45,23.49,23.45,23.46,64272.0,22.6867,22.7254,22.6867,22.6964,64272.0
2024-10-04 10:10:00,23.46,23.47,23.42,23.45,150330.0,22.6964,22.706,22.6577,22.6867,150330.0
2024-10-04 10:15:00,23.45,23.48,23.44,23.48,43702.0,22.6867,22.7157,22.677,22.7157,43702.0
2024-10-04 10:20:00,23.48,23.48,23.41,23.42,94619.0,22.7157,22.7157,22.648,22.6577,94619.0
2024-10-04 10:25:00,23.42,23.44,23.37,23.4,147128.0,22.6577,22.677,22.6093,22.6383,147128.0
2024-10-04 10:30:00,23.4,23.44,23.34,23.35,292536.0,22.6383,22.677,22.5803,22.5899,292536.0
2024-10-04 10:35:00,23.34,23.36,23.31,23.33,108856.0,22.5803,22.5996,22.5512,22.5706,108856.0
2024-10-04 10:40:00,23.33,23.43,23.33,23.42,102049.0,22.5706,22.6673,22.5706,22.6577,102049.0
2024-10-04 10:45:00,23.42,23.45,23.4,23.44,72883.0,22.6577,22.6867,22.6383,22.677,72883.0
2024-10-04 10:50:00,23.44,23.47,23.42,23.43,90384.0,22.677,22.706,22.6577,22.6673,90384.0
2024-10-04 10:55:00,23.43,23.46,23.42,23.46,59031.0,22.6673,22.6964,22.6577,22.6964,59031.0
2024-10-04 11:00:00,23.46,23.46,23.43,23.44,92168.0,22.6964,22.6964,22.6673,22.677,92168.0
2024-10-04 11:05:00,23.44,23.47,23.42,23.46,101659.0,22.677,22.706,22.6577,22.6964,101659.0
2024-10-04 11:10:00,23.46,23.46,23.42,23.44,93616.0,22.6964,22.6964,22.6577,22.677,93616.0
2024-10-04 11:15:00,23.44,23.44,23.4,23.41,55012.0,22.677,22.677,22.6383,22.648,55012.0
2024-10-04 11:20:00,23.41,23.42,23.34,23.35,101317.0,22.648,22.6577,22.5803,22.5899,101317.0
2024-10-04 11:25:00,23.35,23.38,23.33,23.38,69769.0,22.5899,22.619,22.5706,22.619,69769.0
2024-10-04 11:30:00,23.38,23.42,23.37,23.42,86021.0,22.619,22.6577,22.6093,22.6577,86021.0
2024-10-04 11:35:00,23.41,23.43,23.4,23.43,57029.0,22.648,22.6673,22.6383,22.6673,57029.0
2024-10-04 11:40:00,23.43,23.45,23.41,23.45,47726.0,22.6673,22.6867,22.648,22.6867,47726.0
2024-10-04 11:45:00,23.45,23.45,23.44,23.45,29295.0,22.6867,22.6867,22.677,22.6867,29295.0
2024-10-04 11:50:00,23.45,23.47,23.43,23.46,46143.0,22.6867,22.706,22.6673,22.6964,46143.0
2024-10-04 11:55:00,23.46,23.47,23.45,23.46,88464.0,22.6964,22.706,22.6867,22.6964,88464.0
2024-10-04 12:00:00,23.47,23.48,23.46,23.48,74847.0,22.706,22.7157,22.6964,22.7157,74847.0
2024-10-04 12:05:00,23.48,23.48,23.45,23.46,44003.0,22.7157,22.7157,22.6867,22.6964,44003.0
2024-10-04 12:10:00,23.46,23.47,23.45,23.46,43730.0,22.6964,22.706,22.6867,22.6964,43730.0
2024-10-04 12:15:00,23.46,23.46,23.45,23.46,27735.0,22.6964,22.6964,22.6867,22.6964,27735.0
2024-10-04 12:20:00,23.46,23.48,23.45,23.48,59741.0,22.6964,22.7157,22.6867,22.7157,59741.0
2024-10-04 12:25:00,23.48,23.48,23.47,23.48,27979.0,22.7157,22.7157,22.706,22.7157,27979.0
2024-10-04 12:30:00,23.48,23.48,23.45,23.48,67288.0,22.7157,22.7157,22.6867,22.7157,67288.0
2024-10-04 12:35:00,23.48,23.51,23.47,23.51,67839.0,22.7157,22.7447,22.706,22.7447,67839.0
2024-10-04 12:40:00,23.51,23.52,23.49,23.52,58992.0,22.7447,22.7544,22.7254,22.7544,58992.0
2024-10-04 12:45:00,23.51,23.53,23.5,23.52,58007.0,22.7447,22.7641,22.7351,22.7544,58007.0
2024-10-04 12:50:00,23.52,23.54,23.52,23.53,43580.0,22.7544,22.7738,22.7544,22.7641,43580.0
2024-10-04 12:55:00,23.52,23.55,23.52,23.54,80734.0,22.7544,22.7834,22.7544,22.7738,80734.0
2024-10-04 13:00:00,23.54,23.57,23.53,23.56,55314.0,22.7738,22.8028,22.7641,22.7931,55314.0
2024-10-04 13:05:00,23.56,23.56,23.54,23.55,90180.0,22.7931,22.7931,22.7738,22.7834,90180.0
2024-10-04 13:10:00,23.55,23.58,23.55,23.58,38341.0,22.7834,22.8125,22.7834,22.8125,38341.0
2024-10-04 13:15:00,23.58,23.59,23.57,23.59,85984.0,22.8125,22.8221,22.8028,22.8221,85984.0
2024-10-04 13:20:00,23.59,23.6,23.58,23.6,25913.0,22.8221,22.8318,22.8125,22.8318,25913.0
2024-10-04 13:25:00,23.6,23.6,23.57,23.58,100024.0,22.8318,22.8318,22.8028,22.8125,100024.0
2024-10-04 13:30:00,23.58,23.59,23.52,23.53,149216.0,22.8125,22.8221,22.7544,22.7641,149216.0
2024-10-04 13:35:00,23.54,23.57,23.52,23.54,135412.0,22.7738,22.8028,22.7544,22.7738,135412.0
2024-10-04 13:40:00,23.54,23.57,23.52,23.56,111517.0,22.7738,22.8028,22.7544,22.7931,111517.0
2024-10-04 13:45:00,23.55,23.56,23.53,23.54,49482.0,22.7834,22.7931,22.7641,22.7738,49482.0
2024-10-04 13:50:00,23.54,23.54,23.53,23.53,32122.0,22.7738,22.7738,22.7641,22.7641,32122.0
2024-10-04 13:55:00,23.54,23.54,23.5,23.51,86267.0,22.7738,22.7738,22.7351,22.7447,86267.0
2024-10-04 14:00:00,23.51,23.51,23.49,23.51,54219.0,22.7447,22.7447,22.7254,22.7447,54219.0
2024-10-04 14:05:00,23.51,23.53,23.5,23.51,46350.0,22.7447,22.7641,22.7351,22.7447,46350.0
2024-10-04 14:10:00,23.52,23.52,23.51,23.52,58915.0,22.7544,22.7544,22.7447,22.7544,58915.0
2024-10-04 14:15:00,23.52,23.52,23.49,23.51,83489.0,22.7544,22.7544,22.7254,22.7447,83489.0
2024-10-04 14:20:00,23.52,23.52,23.47,23.48,107213.0,22.7544,22.7544,22.706,22.7157,107213.0
2024-10-04 14:25:00,23.49,23.51,23.47,23.48,185389.0,22.7254,22.7447,22.706,22.7157,185389.0
2024-10-04 14:30:00,23.48,23.5,23.47,23.5,74281.0,22.7157,22.7351,22.706,22.7351,74281.0
2024-10-04 14:35:00,23.5,23.5,23.48,23.48,41728.0,22.7351,22.7351,22.7157,22.7157,41728.0
2024-10-04 14:40:00,23.48,23.52,23.48,23.52,73140.0,22.7157,22.7544,22.7157,22.7544,73140.0
2024-10-04 14:45:00,23.52,23.52,23.51,23.52,35820.0,22.7544,22.7544,22.7447,22.7544,35820.0
2024-10-04 14:50:00,23.52,23.55,23.51,23.53,83878.0,22.7544,22.7834,22.7447,22.7641,83878.0
2024-10-04 14:55:00,23.52,23.55,23.52,23.55,91606.0,22.7544,22.7834,22.7544,22.7834,91606.0
2024-10-04 15:00:00,23.55,23.55,23.54,23.55,68834.0,22.7834,22.7834,22.7738,22.7834,68834.0
2024-10-04 15:05:00,23.55,23.57,23.54,23.55,110291.0,22.7834,22.8028,22.7738,22.7834,110291.0
2024-10-04 15:10:00,23.55,23.56,23.55,23.55,33070.0,22.7834,22.7931,22.7834,22.7834,33070.0
2024-10-04 15:15:00,23.55,23.56,23.54,23.55,144571.0,22.7834,22.7931,22.7738,22.7834,144571.0
2024-10-04 15:20:00,23.56,23.56,23.52,23.52,193509.0,22.7931,22.7931,22.7544,22.7544,193509.0
2024-10-04 15:25:00,23.53,23.55,23.52,23.55,87332.0,22.7641,22.7834,22.7544,22.7834,87332.0
2024-10-04 15:30:00,23.54,23.57,23.52,23.57,122402.0,22.7738,22.8028,22.7544,22.8028,122402.0
2024-10-04 15:35:00,23.56,23.56,23.53,23.56,112482.0,22.7931,22.7931,22.7641,22.7931,112482.0
2024-10-04 15:40:00,23.55,23.58,23.55,23.55,132509.0,22.7834,22.8125,22.7834,22.7834,132509.0
2024-10-04 15:45:00,23.55,23.56,23.53,23.55,104467.0,22.7834,22.7931,22.7641,22.7834,104467.0
2024-10-04 15:50:00,23.56,23.6,23.55,23.6,226151.0,22.7931,22.8318,22.7834,22.8318,226151.0
2024-10-04 15:55:00,23.6,23.65,23.59,23.62,1018775.0,22.8318,22.8802,22.8221,22.8512,1018775.0
2024-10-07 09:30:00,23.64,23.73,23.59,23.71,266629.0,22.8705,22.9576,22.8221,22.9382,266629.0
2024-10-07 09:35:00,23.71,23.8,23.7,23.78,232980.0,22.9382,23.0253,22.9286,23.0059,232980.0
2024-10-07 09:40:00,23.78,23.83,23.75,23.82,78863.0,23.0059,23.0543,22.9769,23.0446,78863.0
2024-10-07 09:45:00,23.82,23.84,23.79,23.82,92010.0,23.0446,23.064,23.0156,23.0446,92010.0
2024-10-07 09:50:00,23.81,23.82,23.76,23.78,115223.0,23.035,23.0446,22.9866,23.0059,115223.0
2024-10-07 09:55:00,23.78,23.8,23.74,23.75,70264.0,23.0059,23.0253,22.9672,22.9769,70264.0
2024-10-07 10:00:00,23.75,23.79,23.73,23.76,104471.0,22.9769,23.0156,22.9576,22.9866,104471.0
2024-10-07 10:05:00,23.76,23.78,23.73,23.74,81758.0,22.9866,23.0059,22.9576,22.9672,81758.0
2024-10-07 10:10:00,23.75,23.75,23.71,23.73,79676.0,22.9769,22.9769,22.9382,22.9576,79676.0
2024-10-07 10:15:00,23.73,23.73,23.69,23.7,43821.0,22.9576,22.9576,22.9189,22.9286,43821.0
2024-10-07 10:20:00,23.7,23.7,23.66,23.67,49707.0,22.9286,22.9286,22.8899,22.8995,49707.0
2024-10-07 10:25:00,23.67,23.68,23.62,23.63,57008.0,22.8995,22.9092,22.8512,22.8608,57008.0
2024-10-07 10:30:00,23.62,23.62,23.57,23.6,186079.0,22.8512,22.8512,22.8028,22.8318,186079.0
2024-10-07 10:35:00,23.6,23.62,23.57,23.6,78957.0,22.8318,22.8512,22.8028,22.8318,78957.0
2024-10-07 10:40:00,23.6,23.65,23.6,23.64,67638.0,22.8318,22.8802,22.8318,22.8705,67638.0
2024-10-07 10:45:00,23.64,23.65,23.62,23.63,45236.0,22.8705,22.8802,22.8512,22.8608,45236.0
2024-10-07 10:50:00,23.63,23.66,23.62,23.63,74687.0,22.8608,22.8899,22.8512,22.8608,74687.0
2024-10-07 10:55:00,23.64,23.65,23.61,23.64,58805.0,22.8705,22.8802,22.8415,22.8705,58805.0
2024-10-07 11:00:00,23.64,23.68,23.63,23.65,68364.0,22.8705,22.9092,22.8608,22.8802,68364.0
2024-10-07 11:05:00,23.66,23.69,23.65,23.67,38763.0,22.8899,22.9189,22.8802,22.8995,38763.0
2024-10-07 11:10:00,23.68,23.69,23.66,23.67,33410.0,22.9092,22.9189,22.8899,22.8995,33410.0
2024-10-07 11:15:00,23.67,23.69,23.67,23.68,33139.0,22.8995,22.9189,22.8995,22.9092,33139.0
2024-10-07 11:20:00,23.68,23.7,23.67,23.7,48095.0,22.9092,22.9286,22.8995,22.9286,48095.0
2024-10-07 11:25:00,23.7,23.71,23.69,23.7,26687.0,22.9286,22.9382,22.9189,22.9286,26687.0
2024-10-07 11:30:00,23.7,23.7,23.67,23.67,33165.0,22.9286,22.9286,22.8995,22.8995,33165.0
2024-10-07 11:35:00,23.68,23.7,23.67,23.69,33343.0,22.9092,22.9286,22.8995,22.9189,33343.0
2024-10-07 11:40:00,23.69,23.69,23.66,23.66,51487.0,22.9189,22.9189,22.8899,22.8899,51487.0
2024-10-07 11:45:00,23.66,23.69,23.65,23.68,59231.0,22.8899,22.9189,22.8802,22.9092,59231.0
2024-10-07 11:50:00,23.68,23.69,23.67,23.69,44450.0,22.9092,22.9189,22.8995,22.9189,44450.0
2024-10-07 11:55:00,23.68,23.7,23.67,23.7,51149.0,22.9092,22.9286,22.8995,22.9286,51149.0
2024-10-07 12:00:00,23.7,23.73,23.69,23.69,72698.0,22.9286,22.9576,22.9189,22.9189,72698.0
2024-10-07 12:05:00,23.7,23.7,23.67,23.67,47462.0,22.9286,22.9286,22.8995,22.8995,47462.0
2024-10-07 12:10:00,23.68,23.68,23.66,23.68,36307.0,22.9092,22.9092,22.8899,22.9092,36307.0
2024-10-07 12:15:00,23.68,23.68,23.67,23.67,9238.0,22.9092,22.9092,22.8995,22.8995,9238.0
2024-10-07 12:20:00,23.68,23.69,23.66,23.69,52748.0,22.9092,22.9189,22.8899,22.9189,52748.0
2024-10-07 12:25:00,23.69,23.69,23.68,23.69,17220.0,22.9189,22.9189,22.9092,22.9189,17220.0
2024-10-07 12:30:00,23.68,23.72,23.68,23.71,64482.0,22.9092,22.9479,22.9092,22.9382,64482.0
2024-10-07 12:35:00,23.7,23.72,23.7,23.71,31493.0,22.9286,22.9479,22.9286,22.9382,31493.0
2024-10-07 12:40:00,23.71,23.73,23.7,23.73,116957.0,22.9382,22.9576,22.9286,22.9576,116957.0
2024-10-07 12:45:00,23.73,23.76,23.72,23.74,104168.0,22.9576,22.9866,22.9479,22.9672,104168.0
2024-10-07 12:50:00,23.75,23.77,23.74,23.77,39054.0,22.9769,22.9963,22.9672,22.9963,39054.0
2024-10-07 12:55:00,23.77,23.77,23.74,23.75,45783.0,22.9963,22.9963,22.9672,22.9769,45783.0
2024-10-07 13:00:00,23.76,23.76,23.74,23.75,40606.0,22.9866,22.9866,22.9672,22.9769,40606.0
2024-10-07 13:05:00,23.75,23.75,23.72,23.73,48794.0,22.9769,22.9769,22.9479,22.9576,48794.0
2024-10-07 13:10:00,23.73,23.75,23.73,23.75,31670.0,22.9576,22.9769,22.9576,22.9769,31670.0
2024-10-07 13:15:00,23.75,23.77,23.74,23.75,81759.0,22.9769,22.9963,22.9672,22.9769,81759.0
2024-10-07 13:20:00,23.75,23.77,23.74,23.75,51806.0,22.9769,22.9963,22.9672,22.9769,51806.0
2024-10-07 13:25:00,23.75,23.76,23.74,23.76,34378.0,22.9769,22.9866,22.9672,22.9866,34378.0
2024-10-07 13:30:00,23.75,23.76,23.74,23.75,72534.0,22.9769,22.9866,22.9672,22.9769,72534.0
2024-10-07 13:35:00,23.75,23.76,23.72,23.73,83853.0,22.9769,22.9866,22.9479,22.9576,83853.0
2024-10-07 13:40:00,23.73,23.73,23.71,23.71,43361.0,22.9576,22.9576,22.9382,22.9382,43361.0
2024-10-07 13:45:00,23.72,23.72,23.69,23.7,92722.0,22.9479,22.9479,22.9189,22.9286,92722.0
2024-10-07 13:50:00,23.7,23.7,23.68,23.69,31631.0,22.9286,22.9286,22.9092,22.9189,31631.0
2024-10-07 13:55:00,23.69,23.69,23.67,23.68,52166.0,22.9189,22.9189,22.8995,22.9092,52166.0
2024-10-07 14:00:00,23.68,23.68,23.67,23.67,41994.0,22.9092,22.9092,22.8995,22.8995,41994.0
2024-10-07 14:05:00,23.67,23.69,23.67,23.68,82435.0,22.8995,22.9189,22.8995,22.9092,82435.0
2024-10-07 14:10:00,23.68,23.69,23.67,23.68,38120.0,22.9092,22.9189,22.8995,22.9092,38120.0
2024-10-07 14:15:00,23.68,23.69,23.66,23.67,68218.0,22.9092,22.9189,22.8899,22.8995,68218.0
2024-10-07 14:20:00,23.67,23.67,23.65,23.67,59232.0,22.8995,22.8995,22.8802,22.8995,59232.0
2024-10-07 14:25:00,23.67,23.7,23.66,23.7,134840.0,22.8995,22.9286,22.8899,22.9286,134840.0
2024-10-07 14:30:00,23.7,23.7,23.64,23.68,168304.0,22.9286,22.9286,22.8705,22.9092,168304.0
2024-10-07 14:35:00,23.67,23.7,23.66,23.7,68715.0,22.8995,22.9286,22.8899,22.9286,68715.0
2024-10-07 14:40:00,23.7,23.72,23.68,23.68,107955.0,22.9286,22.9479,22.9092,22.9092,107955.0
2024-10-07 14:45:00,23.68,23.69,23.65,23.65,42743.0,22.9092,22.9189,22.8802,22.8802,42743.0
2024-10-07 14:50:00,23.66,23.67,23.65,23.67,41233.0,22.8899,22.8995,22.8802,22.8995,41233.0
2024-10-07 14:55:00,23.67,23.67,23.66,23.67,42322.0,22.8995,22.8995,22.8899,22.8995,42322.0
2024-10-07 15:00:00,23.66,23.68,23.64,23.64,77773.0,22.8899,22.9092,22.8705,22.8705,77773.0
2024-10-07 15:05:00,23.64,23.69,23.64,23.69,96051.0,22.8705,22.9189,22.8705,22.9189,96051.0
2024-10-07 15:10:00,23.69,23.69,23.67,23.68,107005.0,22.9189,22.9189,22.8995,22.9092,107005.0
2024-10-07 15:15:00,23.67,23.68,23.65,23.67,91146.0,22.8995,22.9092,22.8802,22.8995,91146.0
2024-10-07 15:20:00,23.67,23.68,23.65,23.66,53797.0,22.8995,22.9092,22.8802,22.8899,53797.0
2024-10-07 15:25:00,23.66,23.68,23.65,23.66,80371.0,22.8899,22.9092,22.8802,22.8899,80371.0
2024-10-07 15:30:00,23.66,23.67,23.63,23.64,90383.0,22.8899,22.8995,22.8608,22.8705,90383.0
2024-10-07 15:35:00,23.64,23.65,23.61,23.61,55649.0,22.8705,22.8802,22.8415,22.8415,55649.0
2024-10-07 15:40:00,23.62,23.63,23.6,23.62,140960.0,22.8512,22.8608,22.8318,22.8512,140960.0
2024-10-07 15:45:00,23.63,23.63,23.6,23.61,124528.0,22.8608,22.8608,22.8318,22.8415,124528.0
2024-10-07 15:50:00,23.6,23.65,23.6,23.64,209670.0,22.8318,22.8802,22.8318,22.8705,209670.0
2024-10-07 15:55:00,23.64,23.64,23.57,23.58,605600.0,22.8705,22.8705,22.8028,22.8125,605600.0
2024-10-08 09:30:00,23.39,23.54,23.21,23.23,328330.0,22.6286,22.7738,22.4545,22.4738,328330.0
2024-10-08 09:35:00,23.23,23.27,23.18,23.21,58874.0,22.4738,22.5125,22.4255,22.4545,58874.0
2024-10-08 09:40:00,23.21,23.22,23.07,23.1,64478.0,22.4545,22.4642,22.3191,22.3481,64478.0
2024-10-08 09:45:00,23.1,23.16,23.06,23.15,70067.0,22.3481,22.4061,22.3094,22.3965,70067.0
2024-10-08 09:50:00,23.15,23.16,23.07,23.12,61410.0,22.3965,22.4061,22.3191,22.3674,61410.0
2024-10-08 09:55:00,23.13,23.13,23.09,23.09,48613.0,22.3771,22.3771,22.3384,22.3384,48613.0
2024-10-08 10:00:00,23.09,23.15,23.07,23.14,63814.0,22.3384,22.3965,22.3191,22.3868,63814.0
2024-10-08 10:05:00,23.14,23.17,23.1,23.17,52031.0,22.3868,22.4158,22.3481,22.4158,52031.0
2024-10-08 10:10:00,23.17,23.2,23.15,23.17,65058.0,22.4158,22.4448,22.3965,22.4158,65058.0
2024-10-08 10:15:00,23.18,23.18,23.13,23.16,53360.0,22.4255,22.4255,22.3771,22.4061,53360.0
2024-10-08 10:20:00,23.16,23.19,23.14,23.16,41843.0,22.4061,22.4352,22.3868,22.4061,41843.0
2024-10-08 10:25:00,23.16,23.17,23.08,23.08,60100.0,22.4061,22.4158,22.3287,22.3287,60100.0
2024-10-08 10:30:00,23.08,23.12,23.08,23.09,46322.0,22.3287,22.3674,22.3287,22.3384,46322.0
2024-10-08 10:35:00,23.09,23.14,23.07,23.14,70470.0,22.3384,22.3868,22.3191,22.3868,70470.0
2024-10-08 10:40:00,23.14,23.18,23.1,23.13,189744.0,22.3868,22.4255,22.3481,22.3771,189744.0
2024-10-08 10:45:00,23.14,23.18,23.13,23.14,41972.0,22.3868,22.4255,22.3771,22.3868,41972.0
2024-10-08 10:50:00,23.14,23.16,23.11,23.12,39395.0,22.3868,22.4061,22.3578,22.3674,39395.0
2024-10-08 10:55:00,23.12,23.13,23.1,23.11,88395.0,22.3674,22.3771,22.3481,22.3578,88395.0
2024-10-08 11:00:00,23.12,23.13,23.09,23.11,42540.0,22.3674,22.3771,22.3384,22.3578,42540.0
2024-10-08 11:05:00,23.12,23.16,23.11,23.14,36775.0,22.3674,22.4061,22.3578,22.3868,36775.0
2024-10-08 11:10:00,23.14,23.17,23.14,23.14,34502.0,22.3868,22.4158,22.3868,22.3868,34502.0
2024-10-08 11:15:00,23.14,23.17,23.13,23.14,39825.0,22.3868,22.4158,22.3771,22.3868,39825.0
2024-10-08 11:20:00,23.15,23.17,23.13,23.16,47392.0,22.3965,22.4158,22.3771,22.4061,47392.0
2024-10-08 11:25:00,23.16,23.21,23.16,23.19,54967.0,22.4061,22.4545,22.4061,22.4352,54967.0
2024-10-08 11:30:00,23.19,23.22,23.18,23.21,48137.0,22.4352,22.4642,22.4255,22.4545,48137.0
2024-10-08 11:35:00,23.21,23.23,23.2,23.21,41563.0,22.4545,22.4738,22.4448,22.4545,41563.0
2024-10-08 11:40:00,23.21,23.24,23.19,23.23,53640.0,22.4545,22.4835,22.4352,22.4738,53640.0
2024-10-08 11:45:00,23.23,23.24,23.21,23.23,89593.0,22.4738,22.4835,22.4545,22.4738,89593.0
2024-10-08 11:50:00,23.23,23.24,23.2,23.23,47493.0,22.4738,22.4835,22.4448,22.4738,47493.0
2024-10-08 11:55:00,23.22,23.23,23.2,23.22,73860.0,22.4642,22.4738,22.4448,22.4642,73860.0
2024-10-08 12:00:00,23.23,23.26,23.22,23.26,42498.0,22.4738,22.5029,22.4642,22.5029,42498.0
2024-10-08 12:05:00,23.26,23.28,23.24,23.27,48199.0,22.5029,22.5222,22.4835,22.5125,48199.0
2024-10-08 12:10:00,23.27,23.28,23.26,23.27,28080.0,22.5125,22.5222,22.5029,22.5125,28080.0
2024-10-08 12:15:00,23.26,23.27,23.24,23.26,71615.0,22.5029,22.5125,22.4835,22.5029,71615.0
2024-10-08 12:20:00,23.26,23.26,23.24,23.26,42714.0,22.5029,22.5029,22.4835,22.5029,42714.0
2024-10-08 12:25:00,23.26,23.27,23.24,23.26,49228.0,22.5029,22.5125,22.4835,22.5029,49228.0
2024-10-08 12:30:00,23.26,23.26,23.23,23.25,46450.0,22.5029,22.5029,22.4738,22.4932,46450.0
2024-10-08 12:35:00,23.26,23.26,23.24,23.25,40675.0,22.5029,22.5029,22.4835,22.4932,40675.0
2024-10-08 12:40:00,23.25,23.28,23.24,23.28,80918.0,22.4932,22.5222,22.4835,22.5222,80918.0
2024-10-08 12:45:00,23.27,23.28,23.23,23.27,108097.0,22.5125,22.5222,22.4738,22.5125,108097.0
2024-10-08 12:50:00,23.27,23.27,23.25,23.26,33458.0,22.5125,22.5125,22.4932,22.5029,33458.0
2024-10-08 12:55:00,23.27,23.27,23.25,23.25,33178.0,22.5125,22.5125,22.4932,22.4932,33178.0
2024-10-08 13:00:00,23.25,23.28,23.25,23.28,55436.0,22.4932,22.5222,22.4932,22.5222,55436.0
2024-10-08 13:05:00,23.29,23.33,23.27,23.33,101941.0,22.5319,22.5706,22.5125,22.5706,101941.0
2024-10-08 13:10:00,23.32,23.32,23.25,23.26,88795.0,22.5609,22.5609,22.4932,22.5029,88795.0
2024-10-08 13:15:00,23.26,23.32,23.25,23.31,133544.0,22.5029,22.5609,22.4932,22.5512,133544.0
2024-10-08 13:20:00,23.3,23.35,23.29,23.35,84793.0,22.5416,22.5899,22.5319,22.5899,84793.0
2024-10-08 13:25:00,23.34,23.36,23.33,23.35,61822.0,22.5803,22.5996,22.5706,22.5899,61822.0
2024-10-08 13:30:00,23.35,23.38,23.34,23.35,74340.0,22.5899,22.619,22.5803,22.5899,74340.0
2024-10-08 13:35:00,23.36,23.36,23.33,23.35,59166.0,22.5996,22.5996,22.5706,22.5899,59166.0
2024-10-08 13:40:00,23.34,23.37,23.33,23.36,42529.0,22.5803,22.6093,22.5706,22.5996,42529.0
2024-10-08 13:45:00,23.37,23.37,23.33,23.34,66200.0,22.6093,22.6093,22.5706,22.5803,66200.0
2024-10-08 13:50:00,23.34,23.35,23.32,23.32,34111.0,22.5803,22.5899,22.5609,22.5609,34111.0
2024-10-08 13:55:00,23.33,23.33,23.3,23.31,50407.0,22.5706,22.5706,22.5416,22.5512,50407.0
2024-10-08 14:00:00,23.32,23.33,23.3,23.33,72954.0,22.5609,22.5706,22.5416,22.5706,72954.0
2024-10-08 14:05:00,23.32,23.34,23.31,23.32,43161.0,22.5609,22.5803,22.5512,22.5609,43161.0
2024-10-08 14:10:00,23.32,23.34,23.3,23.3,65773.0,22.5609,22.5803,22.5416,22.5416,65773.0
2024-10-08 14:15:00,23.3,23.32,23.3,23.32,37694.0,22.5416,22.5609,22.5416,22.5609,37694.0
2024-10-08 14:20:00,23.32,23.33,23.31,23.32,71770.0,22.5609,22.5706,22.5512,22.5609,71770.0
2024-10-08 14:25:00,23.32,23.35,23.31,23.34,90908.0,22.5609,22.5899,22.5512,22.5803,90908.0
2024-10-08 14:30:00,23.34,23.36,23.33,23.36,51286.0,22.5803,22.5996,22.5706,22.5996,51286.0
2024-10-08 14:35:00,23.35,23.36,23.33,23.33,47741.0,22.5899,22.5996,22.5706,22.5706,47741.0
2024-10-08 14:40:00,23.33,23.35,23.32,23.32,53778.0,22.5706,22.5899,22.5609,22.5609,53778.0
2024-10-08 14:45:00,23.33,23.34,23.31,23.33,54588.0,22.5706,22.5803,22.5512,22.5706,54588.0
2024-10-08 14:50:00,23.32,23.35,23.32,23.33,40830.0,22.5609,22.5899,22.5609,22.5706,40830.0
2024-10-08 14:55:00,23.33,23.34,23.33,23.34,21339.0,22.5706,22.5803,22.5706,22.5803,21339.0
2024-10-08 15:00:00,23.33,23.34,23.31,23.32,83506.0,22.5706,22.5803,22.5512,22.5609,83506.0
2024-10-08 15:05:00,23.33,23.33,23.31,23.32,27805.0,22.5706,22.5706,22.5512,22.5609,27805.0
2024-10-08 15:10:00,23.32,23.34,23.31,23.34,55474.0,22.5609,22.5803,22.5512,22.5803,55474.0
2024-10-08 15:15:00,23.34,23.35,23.32,23.34,65972.0,22.5803,22.5899,22.5609,22.5803,65972.0
2024-10-08 15:20:00,23.34,23.35,23.33,23.35,56290.0,22.5803,22.5899,22.5706,22.5899,56290.0
2024-10-08 15:25:00,23.35,23.36,23.33,23.33,74471.0,22.5899,22.5996,22.5706,22.5706,74471.0
2024-10-08 15:30:00,23.33,23.34,23.31,23.34,92948.0,22.5706,22.5803,22.5512,22.5803,92948.0
2024-10-08 15:35:00,23.34,23.36,23.31,23.34,151161.0,22.5803,22.5996,22.5512,22.5803,151161.0
2024-10-08 15:40:00,23.35,23.36,23.32,23.34,74472.0,22.5899,22.5996,22.5609,22.5803,74472.0
2024-10-08 15:45:00,23.34,23.36,23.33,23.35,140190.0,22.5803,22.5996,22.5706,22.5899,140190.0
2024-10-08 15:50:00,23.35,23.36,23.32,23.34,315183.0,22.5899,22.5996,22.5609,22.5803,315183.0
2024-10-08 15:55:00,23.33,23.37,23.32,23.32,702256.0,22.5706,22.6093,22.5609,22.5609,702256.0
2024-10-09 09:30:00,23.2,23.35,23.19,23.35,198966.0,22.4448,22.5899,22.4352,22.5899,198966.0
2024-10-09 09:35:00,23.35,23.38,23.32,23.37,82771.0,22.5899,22.619,22.5609,22.6093,82771.0
2024-10-09 09:40:00,23.37,23.38,23.34,23.37,39072.0,22.6093,22.619,22.5803,22.6093,39072.0
2024-10-09 09:45:00,23.37,23.38,23.31,23.32,45586.0,22.6093,22.619,22.5512,22.5609,45586.0
2024-10-09 09:50:00,23.32,23.33,23.27,23.29,66023.0,22.5609,22.5706,22.5125,22.5319,66023.0
2024-10-09 09:55:00,23.29,23.33,23.28,23.29,206126.0,22.5319,22.5706,22.5222,22.5319,206126.0
2024-10-09 10:00:00,23.29,23.31,23.28,23.29,34053.0,22.5319,22.5512,22.5222,22.5319,34053.0
2024-10-09 10:05:00,23.29,23.3,23.25,23.28,29972.0,22.5319,22.5416,22.4932,22.5222,29972.0
2024-10-09 10:10:00,23.29,23.3,23.26,23.27,24503.0,22.5319,22.5416,22.5029,22.5125,24503.0
2024-10-09 10:15:00,23.27,23.27,23.22,23.23,29059.0,22.5125,22.5125,22.4642,22.4738,29059.0
2024-10-09 10:20:00,23.23,23.24,23.2,23.23,39798.0,22.4738,22.4835,22.4448,22.4738,39798.0
2024-10-09 10:25:00,23.23,23.25,23.21,23.23,55474.0,22.4738,22.4932,22.4545,22.4738,55474.0
2024-10-09 10:30:00,23.23,23.27,23.22,23.22,96636.0,22.4738,22.5125,22.4642,22.4642,96636.0
2024-10-09 10:35:00,23.22,23.26,23.19,23.26,37731.0,22.4642,22.5029,22.4352,22.5029,37731.0
2024-10-09 10:40:00,23.26,23.27,23.23,23.27,25053.0,22.5029,22.5125,22.4738,22.5125,25053.0
2024-10-09 10:45:00,23.27,23.33,23.26,23.32,48255.0,22.5125,22.5706,22.5029,22.5609,48255.0
2024-10-09 10:50:00,23.32,23.34,23.31,23.34,48240.0,22.5609,22.5803,22.5512,22.5803,48240.0
2024-10-09 10:55:00,23.34,23.34,23.3,23.3,42178.0,22.5803,22.5803,22.5416,22.5416,42178.0
2024-10-09 11:00:00,23.3,23.32,23.29,23.32,33972.0,22.5416,22.5609,22.5319,22.5609,33972.0
2024-10-09 11:05:00,23.32,23.34,23.31,23.33,27836.0,22.5609,22.5803,22.5512,22.5706,27836.0
2024-10-09 11:10:00,23.32,23.35,23.32,23.35,18854.0,22.5609,22.5899,22.5609,22.5899,18854.0
2024-10-09 11:15:00,23.35,23.35,23.32,23.33,15817.0,22.5899,22.5899,22.5609,22.5706,15817.0
2024-10-09 11:20:00,23.33,23.38,23.32,23.37,52269.0,22.5706,22.619,22.5609,22.6093,52269.0
2024-10-09 11:25:00,23.37,23.38,23.35,23.35,27416.0,22.6093,22.619,22.5899,22.5899,27416.0
2024-10-09 11:30:00,23.36,23.37,23.34,23.36,40501.0,22.5996,22.6093,22.5803,22.5996,40501.0
2024-10-09 11:35:00,23.35,23.37,23.33,23.37,37639.0,22.5899,22.6093,22.5706,22.6093,37639.0
2024-10-09 11:40:00,23.36,23.39,23.36,23.39,26473.0,22.5996,22.6286,22.5996,22.6286,26473.0
2024-10-09 11:45:00,23.38,23.41,23.38,23.41,71042.0,22.619,22.648,22.619,22.648,71042.0
2024-10-09 11:50:00,23.4,23.42,23.38,23.39,55758.0,22.6383,22.6577,22.619,22.6286,55758.0
2024-10-09 11:55:00,23.39,23.39,23.36,23.39,43514.0,22.6286,22.6286,22.5996,22.6286,43514.0
2024-10-09 12:00:00,23.39,23.4,23.38,23.39,20543.0,22.6286,22.6383,22.619,22.6286,20543.0
2024-10-09 12:05:00,23.39,23.43,23.38,23.41,42148.0,22.6286,22.6673,22.619,22.648,42148.0
2024-10-09 12:10:00,23.41,23.43,23.4,23.42,20613.0,22.648,22.6673,22.6383,22.6577,20613.0
2024-10-09 12:15:00,23.43,23.43,23.4,23.42,38471.0,22.6673,22.6673,22.6383,22.6577,38471.0
2024-10-09 12:20:00,23.42,23.42,23.4,23.4,23429.0,22.6577,22.6577,22.6383,22.6383,23429.0
2024-10-09 12:25:00,23.41,23.42,23.39,23.39,34332.0,22.648,22.6577,22.6286,22.6286,34332.0
2024-10-09 12:30:00,23.39,23.41,23.38,23.41,21017.0,22.6286,22.648,22.619,22.648,21017.0
2024-10-09 12:35:00,23.41,23.41,23.38,23.4,16403.0,22.648,22.648,22.619,22.6383,16403.0
2024-10-09 12:40:00,23.39,23.4,23.38,23.39,19586.0,22.6286,22.6383,22.619,22.6286,19586.0
2024-10-09 12:45:00,23.39,23.41,23.39,23.4,27047.0,22.6286,22.648,22.6286,22.6383,27047.0
2024-10-09 12:50:00,23.41,23.41,23.39,23.39,22492.0,22.648,22.648,22.6286,22.6286,22492.0
2024-10-09 12:55:00,23.39,23.42,23.39,23.41,31785.0,22.6286,22.6577,22.6286,22.648,31785.0
2024-10-09 13:00:00,23.41,23.42,23.39,23.41,19308.0,22.648,22.6577,22.6286,22.648,19308.0
2024-10-09 13:05:00,23.42,23.43,23.41,23.41,20602.0,22.6577,22.6673,22.648,22.648,20602.0
2024-10-09 13:10:00,23.42,23.45,23.41,23.45,31491.0,22.6577,22.6867,22.648,22.6867,31491.0
2024-10-09 13:15:00,23.44,23.46,23.43,23.45,34421.0,22.677,22.6964,22.6673,22.6867,34421.0
2024-10-09 13:20:00,23.45,23.46,23.44,23.44,21315.0,22.6867,22.6964,22.677,22.677,21315.0
2024-10-09 13:25:00,23.45,23.46,23.44,23.45,40004.0,22.6867,22.6964,22.677,22.6867,40004.0
2024-10-09 13:30:00,23.45,23.45,23.42,23.45,38923.0,22.6867,22.6867,22.6577,22.6867,38923.0
2024-10-09 13:35:00,23.44,23.47,23.44,23.47,39319.0,22.677,22.706,22.677,22.706,39319.0
2024-10-09 13:40:00,23.46,23.47,23.45,23.46,33067.0,22.6964,22.706,22.6867,22.6964,33067.0
2024-10-09 13:45:00,23.45,23.46,23.44,23.46,17050.0,22.6867,22.6964,22.677,22.6964,17050.0
2024-10-09 13:50:00,23.46,23.47,23.45,23.45,31921.0,22.6964,22.706,22.6867,22.6867,31921.0
2024-10-09 13:55:00,23.46,23.47,23.44,23.45,23625.0,22.6964,22.706,22.677,22.6867,23625.0
2024-10-09 14:00:00,23.45,23.47,23.44,23.47,17938.0,22.6867,22.706,22.677,22.706,17938.0
2024-10-09 14:05:00,23.46,23.49,23.46,23.48,35267.0,22.6964,22.7254,22.6964,22.7157,35267.0
2024-10-09 14:10:00,23.48,23.49,23.47,23.48,34938.0,22.7157,22.7254,22.706,22.7157,34938.0
2024-10-09 14:15:00,23.48,23.48,23.43,23.43,54796.0,22.7157,22.7157,22.6673,22.6673,54796.0
2024-10-09 14:20:00,23.44,23.44,23.41,23.43,43587.0,22.677,22.677,22.648,22.6673,43587.0
2024-10-09 14:25:00,23.43,23.44,23.42,23.42,58388.0,22.6673,22.677,22.6577,22.6577,58388.0
2024-10-09 14:30:00,23.42,23.45,23.42,23.45,41813.0,22.6577,22.6867,22.6577,22.6867,41813.0
2024-10-09 14:35:00,23.45,23.45,23.43,23.45,32045.0,22.6867,22.6867,22.6673,22.6867,32045.0
2024-10-09 14:40:00,23.45,23.46,23.44,23.45,35536.0,22.6867,22.6964,22.677,22.6867,35536.0
2024-10-09 14:45:00,23.45,23.46,23.44,23.45,28202.0,22.6867,22.6964,22.677,22.6867,28202.0
2024-10-09 14:50:00,23.45,23.45,23.43,23.44,29652.0,22.6867,22.6867,22.6673,22.677,29652.0
2024-10-09 14:55:00,23.44,23.44,23.42,23.44,41191.0,22.677,22.677,22.6577,22.677,41191.0
2024-10-09 15:00:00,23.44,23.44,23.43,23.44,33885.0,22.677,22.677,22.6673,22.677,33885.0
2024-10-09 15:05:00,23.44,23.44,23.42,23.43,26297.0,22.677,22.677,22.6577,22.6673,26297.0
2024-10-09 15:10:00,23.42,23.44,23.41,23.43,44593.0,22.6577,22.677,22.648,22.6673,44593.0
2024-10-09 15:15:00,23.43,23.46,23.42,23.46,71282.0,22.6673,22.6964,22.6577,22.6964,71282.0
2024-10-09 15:20:00,23.46,23.5,23.46,23.49,111389.0,22.6964,22.7351,22.6964,22.7254,111389.0
2024-10-09 15:25:00,23.49,23.52,23.49,23.52,64327.0,22.7254,22.7544,22.7254,22.7544,64327.0
2024-10-09 15:30:00,23.51,23.53,23.49,23.52,137858.0,22.7447,22.7641,22.7254,22.7544,137858.0
2024-10-09 15:35:00,23.52,23.54,23.5,23.53,88307.0,22.7544,22.7738,22.7351,22.7641,88307.0
2024-10-09 15:40:00,23.53,23.54,23.52,23.53,84792.0,22.7641,22.7738,22.7544,22.7641,84792.0
2024-10-09 15:45:00,23.53,23.53,23.51,23.52,134925.0,22.7641,22.7641,22.7447,22.7544,134925.0
2024-10-09 15:50:00,23.51,23.52,23.49,23.52,231485.0,22.7447,22.7544,22.7254,22.7544,231485.0
2024-10-09 15:55:00,23.52,23.52,23.47,23.47,740907.0,22.7544,22.7544,22.706,22.706,740907.0
2024-10-10 09:30:00,23.54,23.56,23.48,23.51,178907.0,22.7738,22.7931,22.7157,22.7447,178907.0
2024-10-10 09:35:00,23.5,23.5,23.4,23.4,67855.0,22.7351,22.7351,22.6383,22.6383,67855.0
2024-10-10 09:40:00,23.4,23.41,23.36,23.37,65212.0,22.6383,22.648,22.5996,22.6093,65212.0
2024-10-10 09:45:00,23.38,23.46,23.37,23.46,43863.0,22.619,22.6964,22.6093,22.6964,43863.0
2024-10-10 09:50:00,23.45,23.58,23.45,23.56,48103.0,22.6867,22.8125,22.6867,22.7931,48103.0
2024-10-10 09:55:00,23.56,23.59,23.53,23.53,45454.0,22.7931,22.8221,22.7641,22.7641,45454.0
2024-10-10 10:00:00,23.54,23.55,23.52,23.52,59969.0,22.7738,22.7834,22.7544,22.7544,59969.0
2024-10-10 10:05:00,23.53,23.56,23.51,23.53,30076.0,22.7641,22.7931,22.7447,22.7641,30076.0
2024-10-10 10:10:00,23.52,23.53,23.49,23.51,29629.0,22.7544,22.7641,22.7254,22.7447,29629.0
2024-10-10 10:15:00,23.51,23.52,23.48,23.51,55758.0,22.7447,22.7544,22.7157,22.7447,55758.0
2024-10-10 10:20:00,23.51,23.57,23.5,23.57,145457.0,22.7447,22.8028,22.7351,22.8028,145457.0
2024-10-10 10:25:00,23.58,23.63,23.55,23.62,503852.0,22.8125,22.8608,22.7834,22.8512,503852.0
2024-10-10 10:30:00,23.61,23.74,23.59,23.73,443583.0,22.8415,22.9672,22.8221,22.9576,443583.0
2024-10-10 10:35:00,23.73,23.77,23.71,23.77,1375539.0,22.9576,22.9963,22.9382,22.9963,1375539.0
2024-10-10 10:40:00,23.77,23.82,23.73,23.8,634662.0,22.9963,23.0446,22.9576,23.0253,634662.0
2024-10-10 10:45:00,23.79,23.81,23.75,23.77,432468.0,23.0156,23.035,22.9769,22.9963,432468.0
2024-10-10 10:50:00,23.77,23.8,23.74,23.76,243377.0,22.9963,23.0253,22.9672,22.9866,243377.0
2024-10-10 10:55:00,23.75,23.83,23.75,23.79,837640.0,22.9769,23.0543,22.9769,23.0156,837640.0
2024-10-10 11:00:00,23.8,23.82,23.77,23.79,241364.0,23.0253,23.0446,22.9963,23.0156,241364.0
2024-10-10 11:05:00,23.78,23.81,23.75,23.76,173706.0,23.0059,23.035,22.9769,22.9866,173706.0
2024-10-10 11:10:00,23.76,23.79,23.73,23.75,422862.0,22.9866,23.0156,22.9576,22.9769,422862.0
2024-10-10 11:15:00,23.74,23.76,23.73,23.73,152374.0,22.9672,22.9866,22.9576,22.9576,152374.0
2024-10-10 11:20:00,23.73,23.74,23.69,23.7,160891.0,22.9576,22.9672,22.9189,22.9286,160891.0
2024-10-10 11:25:00,23.69,23.69,23.63,23.65,250280.0,22.9189,22.9189,22.8608,22.8802,250280.0
2024-10-10 11:30:00,23.66,23.67,23.63,23.64,55303.0,22.8899,22.8995,22.8608,22.8705,55303.0
2024-10-10 11:35:00,23.64,23.65,23.62,23.65,48141.0,22.8705,22.8802,22.8512,22.8802,48141.0
2024-10-10 11:40:00,23.64,23.7,23.64,23.7,159240.0,22.8705,22.9286,22.8705,22.9286,159240.0
2024-10-10 11:45:00,23.69,23.72,23.68,23.71,36853.0,22.9189,22.9479,22.9092,22.9382,36853.0
2024-10-10 11:50:00,23.71,23.74,23.7,23.72,73843.0,22.9382,22.9672,22.9286,22.9479,73843.0
2024-10-10 11:55:00,23.73,23.73,23.71,23.71,31299.0,22.9576,22.9576,22.9382,22.9382,31299.0
2024-10-10 12:00:00,23.71,23.73,23.71,23.72,74501.0,22.9382,22.9576,22.9382,22.9479,74501.0
2024-10-10 12:05:00,23.73,23.76,23.72,23.76,53422.0,22.9576,22.9866,22.9479,22.9866,53422.0
2024-10-10 12:10:00,23.76,23.76,23.73,23.76,28155.0,22.9866,22.9866,22.9576,22.9866,28155.0
2024-10-10 12:15:00,23.76,23.77,23.74,23.77,308127.0,22.9866,22.9963,22.9672,22.9963,308127.0
2024-10-10 12:20:00,23.77,23.77,23.73,23.73,30613.0,22.9963,22.9963,22.9576,22.9576,30613.0
2024-10-10 12:25:00,23.74,23.78,23.73,23.77,28539.0,22.9672,23.0059,22.9576,22.9963,28539.0
2024-10-10 12:30:00,23.78,23.81,23.77,23.8,117633.0,23.0059,23.035,22.9963,23.0253,117633.0
2024-10-10 12:35:00,23.8,23.81,23.79,23.8,45401.0,23.0253,23.035,23.0156,23.0253,45401.0
2024-10-10 12:40:00,23.8,23.8,23.74,23.75,66625.0,23.0253,23.0253,22.9672,22.9769,66625.0
2024-10-10 12:45:00,23.75,23.77,23.74,23.75,50348.0,22.9769,22.9963,22.9672,22.9769,50348.0
2024-10-10 12:50:00,23.75,23.77,23.75,23.77,39328.0,22.9769,22.9963,22.9769,22.9963,39328.0
2024-10-10 12:55:00,23.76,23.77,23.71,23.71,51414.0,22.9866,22.9963,22.9382,22.9382,51414.0
2024-10-10 13:00:00,23.71,23.71,23.67,23.68,24825.0,22.9382,22.9382,22.8995,22.9092,24825.0
2024-10-10 13:05:00,23.67,23.7,23.67,23.7,34420.0,22.8995,22.9286,22.8995,22.9286,34420.0
2024-10-10 13:10:00,23.69,23.7,23.69,23.7,11292.0,22.9189,22.9286,22.9189,22.9286,11292.0
2024-10-10 13:15:00,23.7,23.71,23.69,23.71,25529.0,22.9286,22.9382,22.9189,22.9382,25529.0
2024-10-10 13:20:00,23.7,23.73,23.7,23.73,53996.0,22.9286,22.9576,22.9286,22.9576,53996.0
2024-10-10 13:25:00,23.73,23.73,23.7,23.71,147180.0,22.9576,22.9576,22.9286,22.9382,147180.0
2024-10-10 13:30:00,23.71,23.73,23.71,23.71,30399.0,22.9382,22.9576,22.9382,22.9382,30399.0
2024-10-10 13:35:00,23.71,23.72,23.7,23.7,20246.0,22.9382,22.9479,22.9286,22.9286,20246.0
2024-10-10 13:40:00,23.71,23.75,23.71,23.72,184708.0,22.9382,22.9769,22.9382,22.9479,184708.0
2024-10-10 13:45:00,23.72,23.74,23.72,23.72,79501.0,22.9479,22.9672,22.9479,22.9479,79501.0
2024-10-10 13:50:00,23.73,23.73,23.69,23.71,62286.0,22.9576,22.9576,22.9189,22.9382,62286.0
2024-10-10 13:55:00,23.71,23.72,23.69,23.72,124166.0,22.9382,22.9479,22.9189,22.9479,124166.0
2024-10-10 14:00:00,23.71,23.72,23.71,23.71,34180.0,22.9382,22.9479,22.9382,22.9382,34180.0
2024-10-10 14:05:00,23.71,23.72,23.7,23.71,29355.0,22.9382,22.9479,22.9286,22.9382,29355.0
2024-10-10 14:10:00,23.71,23.72,23.7,23.7,39840.0,22.9382,22.9479,22.9286,22.9286,39840.0
2024-10-10 14:15:00,23.7,23.71,23.68,23.7,34189.0,22.9286,22.9382,22.9092,22.9286,34189.0
2024-10-10 14:20:00,23.69,23.7,23.69,23.69,54524.0,22.9189,22.9286,22.9189,22.9189,54524.0
2024-10-10 14:25:00,23.69,23.73,23.69,23.73,79206.0,22.9189,22.9576,22.9189,22.9576,79206.0
2024-10-10 14:30:00,23.72,23.73,23.7,23.71,55972.0,22.9479,22.9576,22.9286,22.9382,55972.0
2024-10-10 14:35:00,23.7,23.72,23.7,23.7,32250.0,22.9286,22.9479,22.9286,22.9286,32250.0
2024-10-10 14:40:00,23.71,23.71,23.68,23.68,23923.0,22.9382,22.9382,22.9092,22.9092,23923.0
2024-10-10 14:45:00,23.68,23.69,23.68,23.69,28230.0,22.9092,22.9189,22.9092,22.9189,28230.0
2024-10-10 14:50:00,23.69,23.69,23.66,23.67,31715.0,22.9189,22.9189,22.8899,22.8995,31715.0
2024-10-10 14:55:00,23.67,23.68,23.66,23.68,59760.0,22.8995,22.9092,22.8899,22.9092,59760.0
2024-10-10 15:00:00,23.67,23.69,23.67,23.69,34799.0,22.8995,22.9189,22.8995,22.9189,34799.0
2024-10-10 15:05:00,23.69,23.7,23.68,23.68,98677.0,22.9189,22.9286,22.9092,22.9092,98677.0
2024-10-10 15:10:00,23.69,23.69,23.67,23.68,47057.0,22.9189,22.9189,22.8995,22.9092,47057.0
2024-10-10 15:15:00,23.67,23.69,23.67,23.69,70414.0,22.8995,22.9189,22.8995,22.9189,70414.0
2024-10-10 15:20:00,23.69,23.71,23.68,23.7,91015.0,22.9189,22.9382,22.9092,22.9286,91015.0
2024-10-10 15:25:00,23.71,23.71,23.62,23.62,393603.0,22.9382,22.9382,22.8512,22.8512,393603.0
2024-10-10 15:30:00,23.63,23.68,23.62,23.68,928555.0,22.8608,22.9092,22.8512,22.9092,928555.0
2024-10-10 15:35:00,23.68,23.7,23.65,23.7,620029.0,22.9092,22.9286,22.8802,22.9286,620029.0
2024-10-10 15:40:00,23.7,23.72,23.69,23.71,285898.0,22.9286,22.9479,22.9189,22.9382,285898.0
2024-10-10 15:45:00,23.72,23.79,23.72,23.75,567293.0,22.9479,23.0156,22.9479,22.9769,567293.0
2024-10-10 15:50:00,23.75,23.76,23.71,23.76,465587.0,22.9769,22.9866,22.9382,22.9866,465587.0
2024-10-10 15:55:00,23.76,23.79,23.7,23.72,1310888.0,22.9866,23.0156,22.9286,22.9479,1310888.0
2024-10-11 09:30:00,23.98,24.03,23.86,24.0,475345.0,23.1994,23.2478,23.0833,23.2188,475345.0
2024-10-11 09:35:00,24.0,24.08,23.97,24.08,285218.0,23.2188,23.2962,23.1898,23.2962,285218.0
2024-10-11 09:40:00,24.08,24.22,24.06,24.2,336894.0,23.2962,23.4316,23.2768,23.4123,336894.0
2024-10-11 09:45:00,24.2,24.29,24.15,24.25,499981.0,23.4123,23.4993,23.3639,23.4606,499981.0
2024-10-11 09:50:00,24.24,24.38,24.21,24.35,286968.0,23.451,23.5864,23.4219,23.5574,286968.0
2024-10-11 09:55:00,24.35,24.4,24.29,24.39,236345.0,23.5574,23.6058,23.4993,23.5961,236345.0
2024-10-11 10:00:00,24.39,24.46,24.34,24.46,359871.0,23.5961,23.6638,23.5477,23.6638,359871.0
2024-10-11 10:05:00,24.46,24.5,24.43,24.46,249808.0,23.6638,23.7025,23.6348,23.6638,249808.0
2024-10-11 10:10:00,24.46,24.46,24.39,24.43,319594.0,23.6638,23.6638,23.5961,23.6348,319594.0
2024-10-11 10:15:00,24.43,24.48,24.42,24.46,176750.0,23.6348,23.6832,23.6251,23.6638,176750.0
2024-10-11 10:20:00,24.46,24.47,24.44,24.46,161173.0,23.6638,23.6735,23.6445,23.6638,161173.0
2024-10-11 10:25:00,24.46,24.48,24.42,24.46,197590.0,23.6638,23.6832,23.6251,23.6638,197590.0
2024-10-11 10:30:00,24.46,24.47,24.38,24.39,110708.0,23.6638,23.6735,23.5864,23.5961,110708.0
2024-10-11 10:35:00,24.39,24.42,24.36,24.39,134850.0,23.5961,23.6251,23.5671,23.5961,134850.0
2024-10-11 10:40:00,24.39,24.42,24.39,24.41,81400.0,23.5961,23.6251,23.5961,23.6154,81400.0
2024-10-11 10:45:00,24.41,24.44,24.4,24.44,99053.0,23.6154,23.6445,23.6058,23.6445,99053.0
2024-10-11 10:50:00,24.43,24.44,24.38,24.39,231956.0,23.6348,23.6445,23.5864,23.5961,231956.0
2024-10-11 10:55:00,24.39,24.44,24.37,24.43,141959.0,23.5961,23.6445,23.5767,23.6348,141959.0
2024-10-11 11:00:00,24.43,24.43,24.39,24.42,124723.0,23.6348,23.6348,23.5961,23.6251,124723.0
2024-10-11 11:05:00,24.42,24.42,24.36,24.39,121070.0,23.6251,23.6251,23.5671,23.5961,121070.0
2024-10-11 11:10:00,24.39,24.41,24.36,24.39,143764.0,23.5961,23.6154,23.5671,23.5961,143764.0
2024-10-11 11:15:00,24.39,24.4,24.37,24.39,68374.0,23.5961,23.6058,23.5767,23.5961,68374.0
2024-10-11 11:20:00,24.4,24.41,24.38,24.41,114966.0,23.6058,23.6154,23.5864,23.6154,114966.0
2024-10-11 11:25:00,24.41,24.44,24.4,24.43,101754.0,23.6154,23.6445,23.6058,23.6348,101754.0
2024-10-11 11:30:00,24.44,24.45,24.41,24.43,133981.0,23.6445,23.6541,23.6154,23.6348,133981.0
2024-10-11 11:35:00,24.43,24.44,24.42,24.44,92820.0,23.6348,23.6445,23.6251,23.6445,92820.0
2024-10-11 11:40:00,24.44,24.44,24.4,24.41,101560.0,23.6445,23.6445,23.6058,23.6154,101560.0
2024-10-11 11:45:00,24.4,24.41,24.37,24.38,68747.0,23.6058,23.6154,23.5767,23.5864,68747.0
2024-10-11 11:50:00,24.38,24.4,24.36,24.38,150718.0,23.5864,23.6058,23.5671,23.5864,150718.0
2024-10-11 11:55:00,24.38,24.38,24.36,24.36,44586.0,23.5864,23.5864,23.5671,23.5671,44586.0
2024-10-11 12:00:00,24.37,24.43,24.35,24.43,107540.0,23.5767,23.6348,23.5574,23.6348,107540.0
2024-10-11 12:05:00,24.43,24.46,24.42,24.46,346377.0,23.6348,23.6638,23.6251,23.6638,346377.0
2024-10-11 12:10:00,24.46,24.52,24.44,24.51,886958.0,23.6638,23.7219,23.6445,23.7122,886958.0
2024-10-11 12:15:00,24.5,24.52,24.48,24.52,221812.0,23.7025,23.7219,23.6832,23.7219,221812.0
2024-10-11 12:20:00,24.53,24.58,24.52,24.57,146095.0,23.7315,23.7799,23.7219,23.7702,146095.0
2024-10-11 12:25:00,24.58,24.59,24.55,24.57,184894.0,23.7799,23.7896,23.7509,23.7702,184894.0
2024-10-11 12:30:00,24.57,24.58,24.53,24.55,76549.0,23.7702,23.7799,23.7315,23.7509,76549.0
2024-10-11 12:35:00,24.55,24.57,24.54,24.57,60294.0,23.7509,23.7702,23.7412,23.7702,60294.0
2024-10-11 12:40:00,24.57,24.57,24.52,24.54,117333.0,23.7702,23.7702,23.7219,23.7412,117333.0
2024-10-11 12:45:00,24.53,24.58,24.52,24.57,77974.0,23.7315,23.7799,23.7219,23.7702,77974.0
2024-10-11 12:50:00,24.58,24.58,24.56,24.57,59856.0,23.7799,23.7799,23.7606,23.7702,59856.0
2024-10-11 12:55:00,24.56,24.61,24.54,24.59,209710.0,23.7606,23.8089,23.7412,23.7896,209710.0
2024-10-11 13:00:00,24.6,24.61,24.57,24.59,51929.0,23.7993,23.8089,23.7702,23.7896,51929.0
2024-10-11 13:05:00,24.59,24.62,24.58,24.61,128734.0,23.7896,23.8186,23.7799,23.8089,128734.0
2024-10-11 13:10:00,24.61,24.63,24.6,24.61,60523.0,23.8089,23.8283,23.7993,23.8089,60523.0
2024-10-11 13:15:00,24.62,24.63,24.61,24.62,71103.0,23.8186,23.8283,23.8089,23.8186,71103.0
2024-10-11 13:20:00,24.61,24.62,24.59,24.61,101443.0,23.8089,23.8186,23.7896,23.8089,101443.0
2024-10-11 13:25:00,24.6,24.64,24.6,24.61,155414.0,23.7993,23.838,23.7993,23.8089,155414.0
2024-10-11 13:30:00,24.61,24.62,24.6,24.61,89453.0,23.8089,23.8186,23.7993,23.8089,89453.0
2024-10-11 13:35:00,24.6,24.61,24.58,24.6,79943.0,23.7993,23.8089,23.7799,23.7993,79943.0
2024-10-11 13:40:00,24.6,24.61,24.59,24.61,63336.0,23.7993,23.8089,23.7896,23.8089,63336.0
2024-10-11 13:45:00,24.61,24.61,24.6,24.61,68960.0,23.8089,23.8089,23.7993,23.8089,68960.0
2024-10-11 13:50:00,24.61,24.62,24.59,24.62,63506.0,23.8089,23.8186,23.7896,23.8186,63506.0
2024-10-11 13:55:00,24.61,24.63,24.61,24.61,49728.0,23.8089,23.8283,23.8089,23.8089,49728.0
2024-10-11 14:00:00,24.61,24.62,24.59,24.61,122865.0,23.8089,23.8186,23.7896,23.8089,122865.0
2024-10-11 14:05:00,24.61,24.66,24.6,24.62,182275.0,23.8089,23.8573,23.7993,23.8186,182275.0
2024-10-11 14:10:00,24.61,24.65,24.61,24.64,54413.0,23.8089,23.8476,23.8089,23.838,54413.0
2024-10-11 14:15:00,24.65,24.65,24.63,24.64,51271.0,23.8476,23.8476,23.8283,23.838,51271.0
2024-10-11 14:20:00,24.64,24.65,24.59,24.59,132851.0,23.838,23.8476,23.7896,23.7896,132851.0
2024-10-11 14:25:00,24.59,24.61,24.58,24.58,211476.0,23.7896,23.8089,23.7799,23.7799,211476.0
2024-10-11 14:30:00,24.59,24.6,24.51,24.51,409360.0,23.7896,23.7993,23.7122,23.7122,409360.0
2024-10-11 14:35:00,24.51,24.54,24.49,24.5,370063.0,23.7122,23.7412,23.6928,23.7025,370063.0
2024-10-11 14:40:00,24.5,24.52,24.48,24.52,137721.0,23.7025,23.7219,23.6832,23.7219,137721.0
2024-10-11 14:45:00,24.52,24.54,24.5,24.53,149072.0,23.7219,23.7412,23.7025,23.7315,149072.0
2024-10-11 14:50:00,24.53,24.54,24.49,24.5,106104.0,23.7315,23.7412,23.6928,23.7025,106104.0
2024-10-11 14:55:00,24.49,24.51,24.49,24.51,97090.0,23.6928,23.7122,23.6928,23.7122,97090.0
2024-10-11 15:00:00,24.51,24.52,24.49,24.5,201326.0,23.7122,23.7219,23.6928,23.7025,201326.0
2024-10-11 15:05:00,24.5,24.51,24.49,24.51,128683.0,23.7025,23.7122,23.6928,23.7122,128683.0
2024-10-11 15:10:00,24.51,24.56,24.5,24.54,241974.0,23.7122,23.7606,23.7025,23.7412,241974.0
2024-10-11 15:15:00,24.54,24.59,24.53,24.58,242491.0,23.7412,23.7896,23.7315,23.7799,242491.0
2024-10-11 15:20:00,24.57,24.63,24.57,24.63,186926.0,23.7702,23.8283,23.7702,23.8283,186926.0
2024-10-11 15:25:00,24.63,24.66,24.62,24.66,172753.0,23.8283,23.8573,23.8186,23.8573,172753.0
2024-10-11 15:30:00,24.66,24.67,24.64,24.66,210699.0,23.8573,23.867,23.838,23.8573,210699.0
2024-10-11 15:35:00,24.66,24.67,24.65,24.66,92912.0,23.8573,23.867,23.8476,23.8573,92912.0
2024-10-11 15:40:00,24.67,24.67,24.62,24.64,469441.0,23.867,23.867,23.8186,23.838,469441.0
2024-10-11 15:45:00,24.64,24.66,24.63,24.64,226935.0,23.838,23.8573,23.8283,23.838,226935.0
2024-10-11 15:50:00,24.64,24.68,24.63,24.65,395589.0,23.838,23.8767,23.8283,23.8476,395589.0
2024-10-11 15:55:00,24.66,24.7,24.65,24.7,1158156.0,23.8573,23.896,23.8476,23.896,1158156.0
2024-10-14 09:30:00,24.54,24.74,24.51,24.74,542532.0,23.7412,23.9347,23.7122,23.9347,542532.0
2024-10-14 09:35:00,24.75,24.79,24.64,24.79,427664.0,23.9444,23.9831,23.838,23.9831,427664.0
2024-10-14 09:40:00,24.78,24.88,24.77,24.83,422705.0,23.9734,24.0701,23.9637,24.0218,422705.0
2024-10-14 09:45:00,24.83,24.84,24.78,24.8,161314.0,24.0218,24.0314,23.9734,23.9927,161314.0
2024-10-14 09:50:00,24.8,24.85,24.79,24.83,98510.0,23.9927,24.0411,23.9831,24.0218,98510.0
2024-10-14 09:55:00,24.83,24.89,24.82,24.88,126629.0,24.0218,24.0798,24.0121,24.0701,126629.0
2024-10-14 10:00:00,24.88,24.92,24.86,24.9,141739.0,24.0701,24.1088,24.0508,24.0895,141739.0
2024-10-14 10:05:00,24.89,24.92,24.85,24.87,176357.0,24.0798,24.1088,24.0411,24.0605,176357.0
2024-10-14 10:10:00,24.87,24.94,24.86,24.93,324536.0,24.0605,24.1282,24.0508,24.1185,324536.0
2024-10-14 10:15:00,24.92,24.93,24.85,24.87,87996.0,24.1088,24.1185,24.0411,24.0605,87996.0
2024-10-14 10:20:00,24.87,24.92,24.85,24.92,197739.0,24.0605,24.1088,24.0411,24.1088,197739.0
2024-10-14 10:25:00,24.92,24.93,24.87,24.89,131623.0,24.1088,24.1185,24.0605,24.0798,131623.0
2024-10-14 10:30:00,24.89,24.97,24.87,24.95,153630.0,24.0798,24.1572,24.0605,24.1379,153630.0
2024-10-14 10:35:00,24.95,24.96,24.92,24.95,82606.0,24.1379,24.1475,24.1088,24.1379,82606.0
2024-10-14 10:40:00,24.96,24.98,24.95,24.97,88422.0,24.1475,24.1669,24.1379,24.1572,88422.0
2024-10-14 10:45:00,24.97,25.02,24.96,25.0,282192.0,24.1572,24.2056,24.1475,24.1862,282192.0
2024-10-14 10:50:00,24.99,25.01,24.97,25.01,129256.0,24.1766,24.1959,24.1572,24.1959,129256.0
2024-10-14 10:55:00,25.0,25.01,24.96,24.98,158717.0,24.1862,24.1959,24.1475,24.1669,158717.0
2024-10-14 11:00:00,24.98,24.99,24.92,24.93,119537.0,24.1669,24.1766,24.1088,24.1185,119537.0
2024-10-14 11:05:00,24.92,24.93,24.86,24.88,134411.0,24.1088,24.1185,24.0508,24.0701,134411.0
2024-10-14 11:10:00,24.88,24.89,24.86,24.87,87708.0,24.0701,24.0798,24.0508,24.0605,87708.0
2024-10-14 11:15:00,24.87,24.89,24.86,24.88,144417.0,24.0605,24.0798,24.0508,24.0701,144417.0
2024-10-14 11:20:00,24.88,24.91,24.87,24.88,109933.0,24.0701,24.0992,24.0605,24.0701,109933.0
2024-10-14 11:25:00,24.89,24.91,24.87,24.89,251150.0,24.0798,24.0992,24.0605,24.0798,251150.0
2024-10-14 11:30:00,24.89,24.9,24.83,24.84,110654.0,24.0798,24.0895,24.0218,24.0314,110654.0
2024-10-14 11:35:00,24.83,24.85,24.82,24.85,100613.0,24.0218,24.0411,24.0121,24.0411,100613.0
2024-10-14 11:40:00,24.84,24.86,24.8,24.8,126986.0,24.0314,24.0508,23.9927,23.9927,126986.0
2024-10-14 11:45:00,24.81,24.82,24.76,24.77,313993.0,24.0024,24.0121,23.954,23.9637,313993.0
2024-10-14 11:50:00,24.76,24.77,24.74,24.77,161118.0,23.954,23.9637,23.9347,23.9637,161118.0
2024-10-14 11:55:00,24.77,24.79,24.75,24.77,324751.0,23.9637,23.9831,23.9444,23.9637,324751.0
2024-10-14 12:00:00,24.77,24.79,24.75,24.76,262164.0,23.9637,23.9831,23.9444,23.954,262164.0
2024-10-14 12:05:00,24.76,24.8,24.76,24.79,99746.0,23.954,23.9927,23.954,23.9831,99746.0
2024-10-14 12:10:00,24.79,24.81,24.79,24.8,71737.0,23.9831,24.0024,23.9831,23.9927,71737.0
2024-10-14 12:15:00,24.81,24.81,24.78,24.8,68623.0,24.0024,24.0024,23.9734,23.9927,68623.0
2024-10-14 12:20:00,24.8,24.8,24.78,24.79,109447.0,23.9927,23.9927,23.9734,23.9831,109447.0
2024-10-14 12:25:00,24.78,24.79,24.77,24.78,82730.0,23.9734,23.9831,23.9637,23.9734,82730.0
2024-10-14 12:30:00,24.78,24.78,24.76,24.76,43248.0,23.9734,23.9734,23.954,23.954,43248.0
2024-10-14 12:35:00,24.77,24.79,24.76,24.79,50895.0,23.9637,23.9831,23.954,23.9831,50895.0
2024-10-14 12:40:00,24.79,24.82,24.78,24.8,68097.0,23.9831,24.0121,23.9734,23.9927,68097.0
2024-10-14 12:45:00,24.8,24.83,24.8,24.82,131395.0,23.9927,24.0218,23.9927,24.0121,131395.0
2024-10-14 12:50:00,24.83,24.87,24.82,24.86,100630.0,24.0218,24.0605,24.0121,24.0508,100630.0
2024-10-14 12:55:00,24.87,24.9,24.85,24.89,143556.0,24.0605,24.0895,24.0411,24.0798,143556.0
2024-10-14 13:00:00,24.88,24.89,24.84,24.88,141579.0,24.0701,24.0798,24.0314,24.0701,141579.0
2024-10-14 13:05:00,24.88,24.89,24.85,24.87,62105.0,24.0701,24.0798,24.0411,24.0605,62105.0
2024-10-14 13:10:00,24.87,24.87,24.86,24.86,60157.0,24.0605,24.0605,24.0508,24.0508,60157.0
2024-10-14 13:15:00,24.87,24.87,24.84,24.86,117273.0,24.0605,24.0605,24.0314,24.0508,117273.0
2024-10-14 13:20:00,24.87,24.87,24.85,24.85,57006.0,24.0605,24.0605,24.0411,24.0411,57006.0
2024-10-14 13:25:00,24.86,24.87,24.83,24.87,77279.0,24.0508,24.0605,24.0218,24.0605,77279.0
2024-10-14 13:30:00,24.87,24.87,24.84,24.85,66164.0,24.0605,24.0605,24.0314,24.0411,66164.0
2024-10-14 13:35:00,24.84,24.85,24.83,24.85,46054.0,24.0314,24.0411,24.0218,24.0411,46054.0
2024-10-14 13:40:00,24.85,24.86,24.84,24.86,44651.0,24.0411,24.0508,24.0314,24.0508,44651.0
2024-10-14 13:45:00,24.86,24.89,24.85,24.88,108014.0,24.0508,24.0798,24.0411,24.0701,108014.0
2024-10-14 13:50:00,24.87,24.88,24.86,24.87,58837.0,24.0605,24.0701,24.0508,24.0605,58837.0
2024-10-14 13:55:00,24.86,24.87,24.85,24.86,34058.0,24.0508,24.0605,24.0411,24.0508,34058.0
2024-10-14 14:00:00,24.86,24.88,24.85,24.88,59882.0,24.0508,24.0701,24.0411,24.0701,59882.0
2024-10-14 14:05:00,24.88,24.9,24.87,24.89,57250.0,24.0701,24.0895,24.0605,24.0798,57250.0
2024-10-14 14:10:00,24.89,24.9,24.88,24.89,80237.0,24.0798,24.0895,24.0701,24.0798,80237.0
2024-10-14 14:15:00,24.89,24.9,24.87,24.88,75131.0,24.0798,24.0895,24.0605,24.0701,75131.0
2024-10-14 14:20:00,24.87,24.89,24.87,24.89,46435.0,24.0605,24.0798,24.0605,24.0798,46435.0
2024-10-14 14:25:00,24.89,24.89,24.85,24.88,76881.0,24.0798,24.0798,24.0411,24.0701,76881.0
2024-10-14 14:30:00,24.88,24.91,24.87,24.89,117821.0,24.0701,24.0992,24.0605,24.0798,117821.0
2024-10-14 14:35:00,24.89,24.92,24.89,24.91,308237.0,24.0798,24.1088,24.0798,24.0992,308237.0
2024-10-14 14:40:00,24.91,24.94,24.9,24.93,95689.0,24.0992,24.1282,24.0895,24.1185,95689.0
2024-10-14 14:45:00,24.93,24.94,24.9,24.91,114638.0,24.1185,24.1282,24.0895,24.0992,114638.0
2024-10-14 14:50:00,24.91,24.91,24.89,24.89,44297.0,24.0992,24.0992,24.0798,24.0798,44297.0
2024-10-14 14:55:00,24.89,24.93,24.89,24.93,91725.0,24.0798,24.1185,24.0798,24.1185,91725.0
2024-10-14 15:00:00,24.93,24.93,24.9,24.91,64815.0,24.1185,24.1185,24.0895,24.0992,64815.0
2024-10-14 15:05:00,24.91,24.91,24.88,24.88,96745.0,24.0992,24.0992,24.0701,24.0701,96745.0
2024-10-14 15:10:00,24.88,24.9,24.85,24.89,297443.0,24.0701,24.0895,24.0411,24.0798,297443.0
2024-10-14 15:15:00,24.89,24.9,24.87,24.87,105083.0,24.0798,24.0895,24.0605,24.0605,105083.0
2024-10-14 15:20:00,24.87,24.89,24.87,24.89,47891.0,24.0605,24.0798,24.0605,24.0798,47891.0
2024-10-14 15:25:00,24.89,24.89,24.88,24.89,61719.0,24.0798,24.0798,24.0701,24.0798,61719.0
2024-10-14 15:30:00,24.89,24.9,24.88,24.89,77719.0,24.0798,24.0895,24.0701,24.0798,77719.0
2024-10-14 15:35:00,24.89,24.9,24.88,24.89,112723.0,24.0798,24.0895,24.0701,24.0798,112723.0
2024-10-14 15:40:00,24.89,24.92,24.89,24.91,134346.0,24.0798,24.1088,24.0798,24.0992,134346.0
2024-10-14 15:45:00,24.91,24.91,24.88,24.89,201518.0,24.0992,24.0992,24.0701,24.0798,201518.0
2024-10-14 15:50:00,24.89,24.9,24.85,24.9,466413.0,24.0798,24.0895,24.0411,24.0895,466413.0
2024-10-14 15:55:00,24.9,24.93,24.86,24.89,1438045.0,24.0895,24.1185,24.0508,24.0798,1438045.0
2024-10-15 09:30:00,24.73,24.75,24.56,24.6,359023.0,23.925,23.9444,23.7606,23.7993,359023.0
2024-10-15 09:35:00,24.6,24.6,24.52,24.54,108535.0,23.7993,23.7993,23.7219,23.7412,108535.0
2024-10-15 09:40:00,24.54,24.59,24.51,24.58,160560.0,23.7412,23.7896,23.7122,23.7799,160560.0
2024-10-15 09:45:00,24.58,24.6,24.54,24.59,236958.0,23.7799,23.7993,23.7412,23.7896,236958.0
2024-10-15 09:50:00,24.58,24.63,24.54,24.56,172388.0,23.7799,23.8283,23.7412,23.7606,172388.0
2024-10-15 09:55:00,24.55,24.56,24.51,24.54,234831.0,23.7509,23.7606,23.7122,23.7412,234831.0
2024-10-15 10:00:00,24.53,24.6,24.52,24.57,196391.0,23.7315,23.7993,23.7219,23.7702,196391.0
2024-10-15 10:05:00,24.58,24.63,24.57,24.62,86428.0,23.7799,23.8283,23.7702,23.8186,86428.0
2024-10-15 10:10:00,24.62,24.64,24.59,24.62,93879.0,23.8186,23.838,23.7896,23.8186,93879.0
2024-10-15 10:15:00,24.62,24.66,24.61,24.64,102541.0,23.8186,23.8573,23.8089,23.838,102541.0
2024-10-15 10:20:00,24.65,24.69,24.64,24.66,135785.0,23.8476,23.8863,23.838,23.8573,135785.0
2024-10-15 10:25:00,24.66,24.71,24.65,24.7,224974.0,23.8573,23.9057,23.8476,23.896,224974.0
2024-10-15 10:30:00,24.7,24.77,24.68,24.76,209428.0,23.896,23.9637,23.8767,23.954,209428.0
2024-10-15 10:35:00,24.75,24.8,24.75,24.78,190913.0,23.9444,23.9927,23.9444,23.9734,190913.0
2024-10-15 10:40:00,24.78,24.83,24.77,24.83,200368.0,23.9734,24.0218,23.9637,24.0218,200368.0
2024-10-15 10:45:00,24.83,24.84,24.79,24.82,94167.0,24.0218,24.0314,23.9831,24.0121,94167.0
2024-10-15 10:50:00,24.82,24.89,24.79,24.89,442472.0,24.0121,24.0798,23.9831,24.0798,442472.0
2024-10-15 10:55:00,24.89,24.95,24.86,24.93,603372.0,24.0798,24.1379,24.0508,24.1185,603372.0
2024-10-15 11:00:00,24.93,24.96,24.9,24.94,496690.0,24.1185,24.1475,24.0895,24.1282,496690.0
2024-10-15 11:05:00,24.94,24.97,24.93,24.95,429879.0,24.1282,24.1572,24.1185,24.1379,429879.0
2024-10-15 11:10:00,24.95,24.97,24.83,24.84,386151.0,24.1379,24.1572,24.0218,24.0314,386151.0
2024-10-15 11:15:00,24.83,24.84,24.8,24.83,145465.0,24.0218,24.0314,23.9927,24.0218,145465.0
2024-10-15 11:20:00,24.84,24.93,24.82,24.89,631412.0,24.0314,24.1185,24.0121,24.0798,631412.0
2024-10-15 11:25:00,24.89,24.9,24.86,24.88,155758.0,24.0798,24.0895,24.0508,24.0701,155758.0
2024-10-15 11:30:00,24.88,24.89,24.85,24.87,394864.0,24.0701,24.0798,24.0411,24.0605,394864.0
2024-10-15 11:35:00,24.87,24.88,24.83,24.88,214507.0,24.0605,24.0701,24.0218,24.0701,214507.0
2024-10-15 11:40:00,24.88,24.89,24.85,24.88,176245.0,24.0701,24.0798,24.0411,24.0701,176245.0
2024-10-15 11:45:00,24.87,24.88,24.84,24.86,108210.0,24.0605,24.0701,24.0314,24.0508,108210.0
2024-10-15 11:50:00,24.85,24.87,24.84,24.86,139084.0,24.0411,24.0605,24.0314,24.0508,139084.0
2024-10-15 11:55:00,24.86,24.86,24.81,24.84,108825.0,24.0508,24.0508,24.0024,24.0314,108825.0
2024-10-15 12:00:00,24.84,24.85,24.82,24.84,47998.0,24.0314,24.0411,24.0121,24.0314,47998.0
2024-10-15 12:05:00,24.83,24.88,24.83,24.85,89979.0,24.0218,24.0701,24.0218,24.0411,89979.0
2024-10-15 12:10:00,24.86,24.86,24.81,24.82,49875.0,24.0508,24.0508,24.0024,24.0121,49875.0
2024-10-15 12:15:00,24.81,24.83,24.8,24.83,62427.0,24.0024,24.0218,23.9927,24.0218,62427.0
2024-10-15 12:20:00,24.83,24.85,24.82,24.85,75908.0,24.0218,24.0411,24.0121,24.0411,75908.0
2024-10-15 12:25:00,24.84,24.86,24.84,24.86,28767.0,24.0314,24.0508,24.0314,24.0508,28767.0
2024-10-15 12:30:00,24.85,24.87,24.83,24.87,104416.0,24.0411,24.0605,24.0218,24.0605,104416.0
2024-10-15 12:35:00,24.86,24.88,24.84,24.88,65967.0,24.0508,24.0701,24.0314,24.0701,65967.0
2024-10-15 12:40:00,24.88,24.89,24.82,24.83,81413.0,24.0701,24.0798,24.0121,24.0218,81413.0
2024-10-15 12:45:00,24.83,24.83,24.8,24.83,50407.0,24.0218,24.0218,23.9927,24.0218,50407.0
2024-10-15 12:50:00,24.82,24.83,24.8,24.82,32677.0,24.0121,24.0218,23.9927,24.0121,32677.0
2024-10-15 12:55:00,24.82,24.86,24.8,24.85,88195.0,24.0121,24.0508,23.9927,24.0411,88195.0
2024-10-15 13:00:00,24.85,24.85,24.81,24.84,43948.0,24.0411,24.0411,24.0024,24.0314,43948.0
2024-10-15 13:05:00,24.84,24.84,24.81,24.83,29515.0,24.0314,24.0314,24.0024,24.0218,29515.0
2024-10-15 13:10:00,24.83,24.83,24.81,24.83,51468.0,24.0218,24.0218,24.0024,24.0218,51468.0
2024-10-15 13:15:00,24.82,24.84,24.81,24.81,40014.0,24.0121,24.0314,24.0024,24.0024,40014.0
2024-10-15 13:20:00,24.82,24.83,24.81,24.83,28864.0,24.0121,24.0218,24.0024,24.0218,28864.0
2024-10-15 13:25:00,24.82,24.84,24.81,24.84,52487.0,24.0121,24.0314,24.0024,24.0314,52487.0
2024-10-15 13:30:00,24.84,24.84,24.82,24.83,37328.0,24.0314,24.0314,24.0121,24.0218,37328.0
2024-10-15 13:35:00,24.82,24.86,24.82,24.86,106311.0,24.0121,24.0508,24.0121,24.0508,106311.0
2024-10-15 13:40:00,24.86,24.89,24.85,24.89,285948.0,24.0508,24.0798,24.0411,24.0798,285948.0
2024-10-15 13:45:00,24.88,24.91,24.88,24.91,62696.0,24.0701,24.0992,24.0701,24.0992,62696.0
2024-10-15 13:50:00,24.91,24.91,24.9,24.9,39221.0,24.0992,24.0992,24.0895,24.0895,39221.0
2024-10-15 13:55:00,24.9,24.91,24.85,24.86,81920.0,24.0895,24.0992,24.0411,24.0508,81920.0
2024-10-15 14:00:00,24.87,24.87,24.85,24.86,33815.0,24.0605,24.0605,24.0411,24.0508,33815.0
2024-10-15 14:05:00,24.85,24.91,24.85,24.89,139622.0,24.0411,24.0992,24.0411,24.0798,139622.0
2024-10-15 14:10:00,24.89,24.9,24.88,24.88,47603.0,24.0798,24.0895,24.0701,24.0701,47603.0
2024-10-15 14:15:00,24.88,24.9,24.87,24.9,81066.0,24.0701,24.0895,24.0605,24.0895,81066.0
2024-10-15 14:20:00,24.89,24.91,24.88,24.89,119593.0,24.0798,24.0992,24.0701,24.0798,119593.0
2024-10-15 14:25:00,24.89,24.9,24.86,24.89,115737.0,24.0798,24.0895,24.0508,24.0798,115737.0
2024-10-15 14:30:00,24.89,24.9,24.86,24.89,100264.0,24.0798,24.0895,24.0508,24.0798,100264.0
2024-10-15 14:35:00,24.89,24.92,24.88,24.89,175463.0,24.0798,24.1088,24.0701,24.0798,175463.0
2024-10-15 14:40:00,24.89,24.9,24.88,24.89,65494.0,24.0798,24.0895,24.0701,24.0798,65494.0
2024-10-15 14:45:00,24.88,24.89,24.85,24.86,179127.0,24.0701,24.0798,24.0411,24.0508,179127.0
2024-10-15 14:50:00,24.86,24.88,24.85,24.87,67359.0,24.0508,24.0701,24.0411,24.0605,67359.0
2024-10-15 14:55:00,24.87,24.87,24.84,24.87,74150.0,24.0605,24.0605,24.0314,24.0605,74150.0
2024-10-15 15:00:00,24.87,24.87,24.81,24.82,100047.0,24.0605,24.0605,24.0024,24.0121,100047.0
2024-10-15 15:05:00,24.81,24.83,24.8,24.8,143849.0,24.0024,24.0218,23.9927,23.9927,143849.0
2024-10-15 15:10:00,24.81,24.83,24.8,24.81,64901.0,24.0024,24.0218,23.9927,24.0024,64901.0
2024-10-15 15:15:00,24.82,24.82,24.79,24.8,76569.0,24.0121,24.0121,23.9831,23.9927,76569.0
2024-10-15 15:20:00,24.8,24.81,24.78,24.8,93926.0,23.9927,24.0024,23.9734,23.9927,93926.0
2024-10-15 15:25:00,24.8,24.81,24.77,24.78,84684.0,23.9927,24.0024,23.9637,23.9734,84684.0
2024-10-15 15:30:00,24.77,24.78,24.75,24.76,142834.0,23.9637,23.9734,23.9444,23.954,142834.0
2024-10-15 15:35:00,24.76,24.77,24.74,24.77,194060.0,23.954,23.9637,23.9347,23.9637,194060.0
2024-10-15 15:40:00,24.77,24.77,24.76,24.77,103821.0,23.9637,23.9637,23.954,23.9637,103821.0
2024-10-15 15:45:00,24.76,24.77,24.73,24.76,175565.0,23.954,23.9637,23.925,23.954,175565.0
2024-10-15 15:50:00,24.75,24.77,24.74,24.77,324258.0,23.9444,23.9637,23.9347,23.9637,324258.0
2024-10-15 15:55:00,24.77,24.77,24.73,24.75,901210.0,23.9637,23.9637,23.925,23.9444,901210.0
2024-10-16 09:30:00,24.85,24.89,24.7,24.75,281326.0,24.0411,24.0798,23.896,23.9444,281326.0
2024-10-16 09:35:00,24.76,24.81,24.73,24.8,189163.0,23.954,24.0024,23.925,23.9927,189163.0
2024-10-16 09:40:00,24.81,24.88,24.79,24.86,73333.0,24.0024,24.0701,23.9831,24.0508,73333.0
2024-10-16 09:45:00,24.86,24.9,24.85,24.88,223693.0,24.0508,24.0895,24.0411,24.0701,223693.0
2024-10-16 09:50:00,24.88,24.9,24.83,24.84,130563.0,24.0701,24.0895,24.0218,24.0314,130563.0
2024-10-16 09:55:00,24.84,24.91,24.82,24.91,85242.0,24.0314,24.0992,24.0121,24.0992,85242.0
2024-10-16 10:00:00,24.91,24.92,24.82,24.83,115340.0,24.0992,24.1088,24.0121,24.0218,115340.0
2024-10-16 10:05:00,24.83,24.84,24.8,24.82,142823.0,24.0218,24.0314,23.9927,24.0121,142823.0
2024-10-16 10:10:00,24.82,24.83,24.75,24.8,91374.0,24.0121,24.0218,23.9444,23.9927,91374.0
2024-10-16 10:15:00,24.81,24.87,24.8,24.86,220318.0,24.0024,24.0605,23.9927,24.0508,220318.0
2024-10-16 10:20:00,24.86,24.88,24.81,24.83,413571.0,24.0508,24.0701,24.0024,24.0218,413571.0
2024-10-16 10:25:00,24.82,24.85,24.79,24.8,80135.0,24.0121,24.0411,23.9831,23.9927,80135.0
2024-10-16 10:30:00,24.8,24.86,24.78,24.84,150683.0,23.9927,24.0508,23.9734,24.0314,150683.0
2024-10-16 10:35:00,24.84,24.84,24.8,24.82,109702.0,24.0314,24.0314,23.9927,24.0121,109702.0
2024-10-16 10:40:00,24.82,24.85,24.82,24.83,80498.0,24.0121,24.0411,24.0121,24.0218,80498.0
2024-10-16 10:45:00,24.84,24.85,24.82,24.85,130325.0,24.0314,24.0411,24.0121,24.0411,130325.0
2024-10-16 10:50:00,24.85,24.86,24.83,24.85,62072.0,24.0411,24.0508,24.0218,24.0411,62072.0
2024-10-16 10:55:00,24.85,24.88,24.84,24.88,83578.0,24.0411,24.0701,24.0314,24.0701,83578.0
2024-10-16 11:00:00,24.88,24.88,24.84,24.86,92890.0,24.0701,24.0701,24.0314,24.0508,92890.0
2024-10-16 11:05:00,24.86,24.86,24.83,24.86,67323.0,24.0508,24.0508,24.0218,24.0508,67323.0
2024-10-16 11:10:00,24.86,24.89,24.85,24.86,97012.0,24.0508,24.0798,24.0411,24.0508,97012.0
2024-10-16 11:15:00,24.86,24.88,24.85,24.88,75632.0,24.0508,24.0701,24.0411,24.0701,75632.0
2024-10-16 11:20:00,24.87,24.91,24.86,24.89,111399.0,24.0605,24.0992,24.0508,24.0798,111399.0
2024-10-16 11:25:00,24.9,24.91,24.85,24.86,110666.0,24.0895,24.0992,24.0411,24.0508,110666.0
2024-10-16 11:30:00,24.86,24.88,24.85,24.87,66631.0,24.0508,24.0701,24.0411,24.0605,66631.0
2024-10-16 11:35:00,24.87,24.87,24.85,24.87,77528.0,24.0605,24.0605,24.0411,24.0605,77528.0
2024-10-16 11:40:00,24.87,24.9,24.86,24.89,50032.0,24.0605,24.0895,24.0508,24.0798,50032.0
2024-10-16 11:45:00,24.89,24.9,24.88,24.89,52332.0,24.0798,24.0895,24.0701,24.0798,52332.0
2024-10-16 11:50:00,24.89,24.92,24.88,24.91,78427.0,24.0798,24.1088,24.0701,24.0992,78427.0
2024-10-16 11:55:00,24.91,24.95,24.9,24.93,108891.0,24.0992,24.1379,24.0895,24.1185,108891.0
2024-10-16 12:00:00,24.94,24.95,24.93,24.94,83746.0,24.1282,24.1379,24.1185,24.1282,83746.0
2024-10-16 12:05:00,24.94,24.95,24.93,24.95,82979.0,24.1282,24.1379,24.1185,24.1379,82979.0
2024-10-16 12:10:00,24.94,25.0,24.94,24.98,375934.0,24.1282,24.1862,24.1282,24.1669,375934.0
2024-10-16 12:15:00,24.98,25.06,24.98,25.06,613228.0,24.1669,24.2443,24.1669,24.2443,613228.0
2024-10-16 12:20:00,25.06,25.06,25.01,25.05,396325.0,24.2443,24.2443,24.1959,24.2346,396325.0
2024-10-16 12:25:00,25.04,25.05,24.99,25.02,276700.0,24.2249,24.2346,24.1766,24.2056,276700.0
2024-10-16 12:30:00,25.02,25.05,24.99,25.0,77303.0,24.2056,24.2346,24.1766,24.1862,77303.0
2024-10-16 12:35:00,25.0,25.03,24.98,25.01,270806.0,24.1862,24.2153,24.1669,24.1959,270806.0
2024-10-16 12:40:00,25.01,25.03,25.01,25.02,59696.0,24.1959,24.2153,24.1959,24.2056,59696.0
2024-10-16 12:45:00,25.02,25.06,25.01,25.03,121980.0,24.2056,24.2443,24.1959,24.2153,121980.0
2024-10-16 12:50:00,25.03,25.03,25.0,25.0,52731.0,24.2153,24.2153,24.1862,24.1862,52731.0
2024-10-16 12:55:00,25.01,25.01,24.99,25.0,133323.0,24.1959,24.1959,24.1766,24.1862,133323.0
2024-10-16 13:00:00,25.01,25.01,24.98,25.0,98505.0,24.1959,24.1959,24.1669,24.1862,98505.0
2024-10-16 13:05:00,25.0,25.0,24.97,24.98,87077.0,24.1862,24.1862,24.1572,24.1669,87077.0
2024-10-16 13:10:00,24.98,25.01,24.98,24.98,90228.0,24.1669,24.1959,24.1669,24.1669,90228.0
2024-10-16 13:15:00,24.98,25.0,24.97,24.98,79859.0,24.1669,24.1862,24.1572,24.1669,79859.0
2024-10-16 13:20:00,24.98,25.02,24.97,24.98,233356.0,24.1669,24.2056,24.1572,24.1669,233356.0
2024-10-16 13:25:00,24.98,24.99,24.96,24.99,71326.0,24.1669,24.1766,24.1475,24.1766,71326.0
2024-10-16 13:30:00,24.98,24.99,24.98,24.98,51223.0,24.1669,24.1766,24.1669,24.1669,51223.0
2024-10-16 13:35:00,24.99,25.0,24.98,24.98,105343.0,24.1766,24.1862,24.1669,24.1669,105343.0
2024-10-16 13:40:00,24.99,25.01,24.98,25.0,154048.0,24.1766,24.1959,24.1669,24.1862,154048.0
2024-10-16 13:45:00,25.0,25.0,24.96,24.98,118853.0,24.1862,24.1862,24.1475,24.1669,118853.0
2024-10-16 13:50:00,24.98,25.0,24.98,24.99,100447.0,24.1669,24.1862,24.1669,24.1766,100447.0
2024-10-16 13:55:00,25.0,25.0,24.97,24.98,138684.0,24.1862,24.1862,24.1572,24.1669,138684.0
2024-10-16 14:00:00,24.98,25.0,24.98,24.98,50516.0,24.1669,24.1862,24.1669,24.1669,50516.0
2024-10-16 14:05:00,24.98,25.02,24.98,25.02,268414.0,24.1669,24.2056,24.1669,24.2056,268414.0
2024-10-16 14:10:00,25.02,25.02,24.99,25.01,67589.0,24.2056,24.2056,24.1766,24.1959,67589.0
2024-10-16 14:15:00,25.01,25.04,25.0,25.03,90609.0,24.1959,24.2249,24.1862,24.2153,90609.0
2024-10-16 14:20:00,25.04,25.05,25.02,25.04,118431.0,24.2249,24.2346,24.2056,24.2249,118431.0
2024-10-16 14:25:00,25.04,25.06,25.03,25.06,74024.0,24.2249,24.2443,24.2153,24.2443,74024.0
2024-10-16 14:30:00,25.05,25.06,25.05,25.06,35011.0,24.2346,24.2443,24.2346,24.2443,35011.0
2024-10-16 14:35:00,25.05,25.06,25.03,25.04,75208.0,24.2346,24.2443,24.2153,24.2249,75208.0
2024-10-16 14:40:00,25.04,25.04,25.02,25.03,53756.0,24.2249,24.2249,24.2056,24.2153,53756.0
2024-10-16 14:45:00,25.02,25.03,25.01,25.02,95958.0,24.2056,24.2153,24.1959,24.2056,95958.0
2024-10-16 14:50:00,25.01,25.02,25.0,25.01,54477.0,24.1959,24.2056,24.1862,24.1959,54477.0
2024-10-16 14:55:00,25.01,25.02,25.0,25.01,62181.0,24.1959,24.2056,24.1862,24.1959,62181.0
2024-10-16 15:00:00,25.02,25.02,24.97,24.98,129245.0,24.2056,24.2056,24.1572,24.1669,129245.0
2024-10-16 15:05:00,24.98,25.0,24.97,24.99,68241.0,24.1669,24.1862,24.1572,24.1766,68241.0
2024-10-16 15:10:00,24.98,25.01,24.98,25.01,122288.0,24.1669,24.1959,24.1669,24.1959,122288.0
2024-10-16 15:15:00,25.01,25.01,24.99,25.0,112638.0,24.1959,24.1959,24.1766,24.1862,112638.0
2024-10-16 15:20:00,25.01,25.03,25.0,25.03,204147.0,24.1959,24.2153,24.1862,24.2153,204147.0
2024-10-16 15:25:00,25.03,25.03,25.0,25.0,80566.0,24.2153,24.2153,24.1862,24.1862,80566.0
2024-10-16 15:30:00,25.0,25.01,24.97,24.98,122252.0,24.1862,24.1959,24.1572,24.1669,122252.0
2024-10-16 15:35:00,24.98,25.0,24.98,25.0,168948.0,24.1669,24.1862,24.1669,24.1862,168948.0
2024-10-16 15:40:00,25.0,25.01,24.96,24.96,349604.0,24.1862,24.1959,24.1475,24.1475,349604.0
2024-10-16 15:45:00,24.96,24.97,24.91,24.93,315008.0,24.1475,24.1572,24.0992,24.1185,315008.0
2024-10-16 15:50:00,24.92,24.94,24.9,24.91,223548.0,24.1088,24.1282,24.0895,24.0992,223548.0
2024-10-16 15:55:00,24.9,24.94,24.86,24.94,1340094.0,24.0895,24.1282,24.0508,24.1282,1340094.0
2024-10-17 09:30:00,24.75,25.22,24.5,25.22,1103102.0,23.9444,24.3991,23.7025,24.3991,1103102.0
2024-10-17 09:35:00,25.22,25.43,25.15,25.34,743515.0,24.3991,24.6022,24.3314,24.5152,743515.0
2024-10-17 09:40:00,25.33,25.34,25.0,25.02,429840.0,24.5055,24.5152,24.1862,24.2056,429840.0
2024-10-17 09:45:00,25.02,25.1,24.92,25.03,996180.0,24.2056,24.283,24.1088,24.2153,996180.0
2024-10-17 09:50:00,25.02,25.07,24.94,24.95,573886.0,24.2056,24.254,24.1282,24.1379,573886.0
2024-10-17 09:55:00,24.94,25.11,24.94,25.02,430561.0,24.1282,24.2927,24.1282,24.2056,430561.0
2024-10-17 10:00:00,25.02,25.14,24.98,25.12,501582.0,24.2056,24.3217,24.1669,24.3023,501582.0
2024-10-17 10:05:00,25.13,25.2,25.05,25.2,258183.0,24.312,24.3797,24.2346,24.3797,258183.0
2024-10-17 10:10:00,25.2,25.29,25.18,25.25,222229.0,24.3797,24.4668,24.3604,24.4281,222229.0
2024-10-17 10:15:00,25.25,25.3,25.21,25.24,180680.0,24.4281,24.4765,24.3894,24.4184,180680.0
2024-10-17 10:20:00,25.25,25.27,25.21,25.27,135761.0,24.4281,24.4474,24.3894,24.4474,135761.0
2024-10-17 10:25:00,25.26,25.27,25.16,25.24,193302.0,24.4378,24.4474,24.341,24.4184,193302.0
2024-10-17 10:30:00,25.24,25.24,25.12,25.12,140591.0,24.4184,24.4184,24.3023,24.3023,140591.0
2024-10-17 10:35:00,25.13,25.18,25.1,25.17,210645.0,24.312,24.3604,24.283,24.3507,210645.0
2024-10-17 10:40:00,25.16,25.22,25.14,25.19,112665.0,24.341,24.3991,24.3217,24.37,112665.0
2024-10-17 10:45:00,25.19,25.22,25.07,25.11,194592.0,24.37,24.3991,24.254,24.2927,194592.0
2024-10-17 10:50:00,25.11,25.12,25.08,25.08,116361.0,24.2927,24.3023,24.2636,24.2636,116361.0
2024-10-17 10:55:00,25.08,25.09,24.98,24.99,163217.0,24.2636,24.2733,24.1669,24.1766,163217.0
2024-10-17 11:00:00,25.0,25.01,24.92,24.94,187378.0,24.1862,24.1959,24.1088,24.1282,187378.0
2024-10-17 11:05:00,24.94,24.95,24.86,24.87,208030.0,24.1282,24.1379,24.0508,24.0605,208030.0
2024-10-17 11:10:00,24.87,24.92,24.82,24.91,162369.0,24.0605,24.1088,24.0121,24.0992,162369.0
2024-10-17 11:15:00,24.91,24.99,24.89,24.97,316985.0,24.0992,24.1766,24.0798,24.1572,316985.0
2024-10-17 11:20:00,24.98,24.99,24.93,24.95,149819.0,24.1669,24.1766,24.1185,24.1379,149819.0
2024-10-17 11:25:00,24.94,24.99,24.92,24.99,258330.0,24.1282,24.1766,24.1088,24.1766,258330.0
2024-10-17 11:30:00,24.99,25.01,24.96,24.98,125627.0,24.1766,24.1959,24.1475,24.1669,125627.0
2024-10-17 11:35:00,24.98,25.01,24.97,25.0,125221.0,24.1669,24.1959,24.1572,24.1862,125221.0
2024-10-17 11:40:00,25.0,25.01,24.95,24.96,201433.0,24.1862,24.1959,24.1379,24.1475,201433.0
2024-10-17 11:45:00,24.96,25.02,24.96,25.01,155656.0,24.1475,24.2056,24.1475,24.1959,155656.0
2024-10-17 11:50:00,25.02,25.02,24.96,24.98,230799.0,24.2056,24.2056,24.1475,24.1669,230799.0
2024-10-17 11:55:00,24.98,25.0,24.95,24.99,107448.0,24.1669,24.1862,24.1379,24.1766,107448.0
2024-10-17 12:00:00,24.98,24.99,24.92,24.94,106729.0,24.1669,24.1766,24.1088,24.1282,106729.0
2024-10-17 12:05:00,24.93,24.97,24.92,24.93,245973.0,24.1185,24.1572,24.1088,24.1185,245973.0
2024-10-17 12:10:00,24.92,24.95,24.91,24.91,96849.0,24.1088,24.1379,24.0992,24.0992,96849.0
2024-10-17 12:15:00,24.91,24.94,24.9,24.91,97602.0,24.0992,24.1282,24.0895,24.0992,97602.0
2024-10-17 12:20:00,24.91,24.94,24.87,24.89,186817.0,24.0992,24.1282,24.0605,24.0798,186817.0
2024-10-17 12:25:00,24.9,24.94,24.89,24.94,69079.0,24.0895,24.1282,24.0798,24.1282,69079.0
2024-10-17 12:30:00,24.94,24.94,24.9,24.92,80434.0,24.1282,24.1282,24.0895,24.1088,80434.0
2024-10-17 12:35:00,24.91,24.93,24.87,24.89,130605.0,24.0992,24.1185,24.0605,24.0798,130605.0
2024-10-17 12:40:00,24.9,24.91,24.84,24.84,106066.0,24.0895,24.0992,24.0314,24.0314,106066.0
2024-10-17 12:45:00,24.84,24.93,24.84,24.93,122198.0,24.0314,24.1185,24.0314,24.1185,122198.0
2024-10-17 12:50:00,24.93,24.95,24.91,24.95,152381.0,24.1185,24.1379,24.0992,24.1379,152381.0
2024-10-17 12:55:00,24.95,24.98,24.93,24.95,132616.0,24.1379,24.1669,24.1185,24.1379,132616.0
2024-10-17 13:00:00,24.95,24.96,24.93,24.96,164034.0,24.1379,24.1475,24.1185,24.1475,164034.0
2024-10-17 13:05:00,24.96,24.96,24.9,24.92,86173.0,24.1475,24.1475,24.0895,24.1088,86173.0
2024-10-17 13:10:00,24.93,24.97,24.92,24.96,70921.0,24.1185,24.1572,24.1088,24.1475,70921.0
2024-10-17 13:15:00,24.97,24.97,24.94,24.94,36260.0,24.1572,24.1572,24.1282,24.1282,36260.0
2024-10-17 13:20:00,24.95,24.95,24.91,24.91,50822.0,24.1379,24.1379,24.0992,24.0992,50822.0
2024-10-17 13:25:00,24.92,24.93,24.9,24.92,44143.0,24.1088,24.1185,24.0895,24.1088,44143.0
2024-10-17 13:30:00,24.92,24.93,24.84,24.85,93561.0,24.1088,24.1185,24.0314,24.0411,93561.0
2024-10-17 13:35:00,24.85,24.87,24.82,24.87,149563.0,24.0411,24.0605,24.0121,24.0605,149563.0
2024-10-17 13:40:00,24.87,24.87,24.84,24.85,159314.0,24.0605,24.0605,24.0314,24.0411,159314.0
2024-10-17 13:45:00,24.85,24.85,24.8,24.83,148179.0,24.0411,24.0411,23.9927,24.0218,148179.0
2024-10-17 13:50:00,24.84,24.84,24.8,24.84,125446.0,24.0314,24.0314,23.9927,24.0314,125446.0
2024-10-17 13:55:00,24.83,24.84,24.83,24.84,104638.0,24.0218,24.0314,24.0218,24.0314,104638.0
2024-10-17 14:00:00,24.84,24.84,24.79,24.79,175546.0,24.0314,24.0314,23.9831,23.9831,175546.0
2024-10-17 14:05:00,24.79,24.8,24.75,24.76,114676.0,23.9831,23.9927,23.9444,23.954,114676.0
2024-10-17 14:10:00,24.75,24.84,24.75,24.83,97607.0,23.9444,24.0314,23.9444,24.0218,97607.0
2024-10-17 14:15:00,24.82,24.85,24.82,24.84,126535.0,24.0121,24.0411,24.0121,24.0314,126535.0
2024-10-17 14:20:00,24.84,24.9,24.83,24.88,107523.0,24.0314,24.0895,24.0218,24.0701,107523.0
2024-10-17 14:25:00,24.88,24.89,24.85,24.87,77981.0,24.0701,24.0798,24.0411,24.0605,77981.0
2024-10-17 14:30:00,24.86,24.87,24.83,24.84,72096.0,24.0508,24.0605,24.0218,24.0314,72096.0
2024-10-17 14:35:00,24.84,24.85,24.82,24.85,111825.0,24.0314,24.0411,24.0121,24.0411,111825.0
2024-10-17 14:40:00,24.85,24.85,24.83,24.84,87078.0,24.0411,24.0411,24.0218,24.0314,87078.0
2024-10-17 14:45:00,24.84,24.85,24.81,24.81,55682.0,24.0314,24.0411,24.0024,24.0024,55682.0
2024-10-17 14:50:00,24.81,24.82,24.8,24.8,100686.0,24.0024,24.0121,23.9927,23.9927,100686.0
2024-10-17 14:55:00,24.8,24.83,24.8,24.8,166994.0,23.9927,24.0218,23.9927,23.9927,166994.0
2024-10-17 15:00:00,24.81,24.84,24.78,24.84,220885.0,24.0024,24.0314,23.9734,24.0314,220885.0
2024-10-17 15:05:00,24.84,24.84,24.79,24.8,85277.0,24.0314,24.0314,23.9831,23.9927,85277.0
2024-10-17 15:10:00,24.8,24.82,24.78,24.79,116341.0,23.9927,24.0121,23.9734,23.9831,116341.0
2024-10-17 15:15:00,24.8,24.83,24.79,24.83,164659.0,23.9927,24.0218,23.9831,24.0218,164659.0
2024-10-17 15:20:00,24.83,24.89,24.82,24.89,340422.0,24.0218,24.0798,24.0121,24.0798,340422.0
2024-10-17 15:25:00,24.89,24.9,24.8,24.81,207806.0,24.0798,24.0895,23.9927,24.0024,207806.0
2024-10-17 15:30:00,24.8,24.83,24.78,24.82,361321.0,23.9927,24.0218,23.9734,24.0121,361321.0
2024-10-17 15:35:00,24.82,24.82,24.79,24.8,211142.0,24.0121,24.0121,23.9831,23.9927,211142.0
2024-10-17 15:40:00,24.8,24.81,24.77,24.78,165652.0,23.9927,24.0024,23.9637,23.9734,165652.0
2024-10-17 15:45:00,24.78,24.81,24.75,24.8,307846.0,23.9734,24.0024,23.9444,23.9927,307846.0
2024-10-17 15:50:00,24.8,24.82,24.79,24.82,608473.0,23.9927,24.0121,23.9831,24.0121,608473.0
2024-10-17 15:55:00,24.82,24.85,24.79,24.82,1428308.0,24.0121,24.0411,23.9831,24.0121,1428308.0
2024-10-18 09:30:00,24.87,24.89,24.66,24.67,780604.0,24.0605,24.0798,23.8573,23.867,780604.0
2024-10-18 09:35:00,24.66,24.78,24.65,24.78,139540.0,23.8573,23.9734,23.8476,23.9734,139540.0
2024-10-18 09:40:00,24.77,24.81,24.7,24.73,139022.0,23.9637,24.0024,23.896,23.925,139022.0
2024-10-18 09:45:00,24.73,24.81,24.71,24.77,103107.0,23.925,24.0024,23.9057,23.9637,103107.0
2024-10-18 09:50:00,24.77,24.78,24.73,24.76,197895.0,23.9637,23.9734,23.925,23.954,197895.0
2024-10-18 09:55:00,24.76,24.83,24.74,24.83,311432.0,23.954,24.0218,23.9347,24.0218,311432.0
2024-10-18 10:00:00,24.83,24.88,24.82,24.85,146324.0,24.0218,24.0701,24.0121,24.0411,146324.0
2024-10-18 10:05:00,24.85,24.9,24.84,24.89,132711.0,24.0411,24.0895,24.0314,24.0798,132711.0
2024-10-18 10:10:00,24.89,24.92,24.83,24.84,133016.0,24.0798,24.1088,24.0218,24.0314,133016.0
2024-10-18 10:15:00,24.85,24.85,24.81,24.85,76022.0,24.0411,24.0411,24.0024,24.0411,76022.0
2024-10-18 10:20:00,24.85,24.86,24.81,24.82,100101.0,24.0411,24.0508,24.0024,24.0121,100101.0
2024-10-18 10:25:00,24.82,24.85,24.81,24.84,118515.0,24.0121,24.0411,24.0024,24.0314,118515.0
2024-10-18 10:30:00,24.84,24.85,24.81,24.83,84038.0,24.0314,24.0411,24.0024,24.0218,84038.0
2024-10-18 10:35:00,24.83,24.83,24.79,24.8,93106.0,24.0218,24.0218,23.9831,23.9927,93106.0
2024-10-18 10:40:00,24.8,24.83,24.79,24.83,73619.0,23.9927,24.0218,23.9831,24.0218,73619.0
2024-10-18 10:45:00,24.83,24.85,24.82,24.85,47155.0,24.0218,24.0411,24.0121,24.0411,47155.0
2024-10-18 10:50:00,24.85,24.86,24.83,24.84,137626.0,24.0411,24.0508,24.0218,24.0314,137626.0
2024-10-18 10:55:00,24.84,24.86,24.83,24.86,112749.0,24.0314,24.0508,24.0218,24.0508,112749.0
2024-10-18 11:00:00,24.85,24.88,24.81,24.84,453532.0,24.0411,24.0701,24.0024,24.0314,453532.0
2024-10-18 11:05:00,24.84,24.86,24.83,24.84,141592.0,24.0314,24.0508,24.0218,24.0314,141592.0
2024-10-18 11:10:00,24.84,24.85,24.75,24.75,173460.0,24.0314,24.0411,23.9444,23.9444,173460.0
2024-10-18 11:15:00,24.76,24.8,24.74,24.8,257483.0,23.954,23.9927,23.9347,23.9927,257483.0
2024-10-18 11:20:00,24.8,24.81,24.72,24.72,266623.0,23.9927,24.0024,23.9153,23.9153,266623.0
2024-10-18 11:25:00,24.73,24.79,24.72,24.79,123391.0,23.925,23.9831,23.9153,23.9831,123391.0
2024-10-18 11:30:00,24.79,24.79,24.76,24.78,38077.0,23.9831,23.9831,23.954,23.9734,38077.0
2024-10-18 11:35:00,24.78,24.8,24.77,24.79,58757.0,23.9734,23.9927,23.9637,23.9831,58757.0
2024-10-18 11:40:00,24.79,24.79,24.78,24.78,49259.0,23.9831,23.9831,23.9734,23.9734,49259.0
2024-10-18 11:45:00,24.79,24.8,24.77,24.78,74532.0,23.9831,23.9927,23.9637,23.9734,74532.0
2024-10-18 11:50:00,24.78,24.78,24.69,24.7,241332.0,23.9734,23.9734,23.8863,23.896,241332.0
2024-10-18 11:55:00,24.69,24.71,24.69,24.71,73507.0,23.8863,23.9057,23.8863,23.9057,73507.0
2024-10-18 12:00:00,24.71,24.73,24.7,24.71,59823.0,23.9057,23.925,23.896,23.9057,59823.0
2024-10-18 12:05:00,24.71,24.73,24.69,24.71,120407.0,23.9057,23.925,23.8863,23.9057,120407.0
2024-10-18 12:10:00,24.71,24.79,24.71,24.79,90664.0,23.9057,23.9831,23.9057,23.9831,90664.0
2024-10-18 12:15:00,24.79,24.8,24.78,24.8,120320.0,23.9831,23.9927,23.9734,23.9927,120320.0
2024-10-18 12:20:00,24.8,24.84,24.79,24.82,43404.0,23.9927,24.0314,23.9831,24.0121,43404.0
2024-10-18 12:25:00,24.82,24.85,24.81,24.84,51782.0,24.0121,24.0411,24.0024,24.0314,51782.0
2024-10-18 12:30:00,24.85,24.85,24.81,24.83,52962.0,24.0411,24.0411,24.0024,24.0218,52962.0
2024-10-18 12:35:00,24.83,24.83,24.78,24.79,87380.0,24.0218,24.0218,23.9734,23.9831,87380.0
2024-10-18 12:40:00,24.8,24.83,24.79,24.8,108985.0,23.9927,24.0218,23.9831,23.9927,108985.0
2024-10-18 12:45:00,24.8,24.83,24.79,24.8,129278.0,23.9927,24.0218,23.9831,23.9927,129278.0
2024-10-18 12:50:00,24.8,24.8,24.77,24.78,69072.0,23.9927,23.9927,23.9637,23.9734,69072.0
2024-10-18 12:55:00,24.77,24.78,24.75,24.76,56416.0,23.9637,23.9734,23.9444,23.954,56416.0
2024-10-18 13:00:00,24.76,24.81,24.75,24.8,154349.0,23.954,24.0024,23.9444,23.9927,154349.0
2024-10-18 13:05:00,24.8,24.82,24.79,24.81,72668.0,23.9927,24.0121,23.9831,24.0024,72668.0
2024-10-18 13:10:00,24.81,24.83,24.8,24.81,162633.0,24.0024,24.0218,23.9927,24.0024,162633.0
2024-10-18 13:15:00,24.82,24.82,24.8,24.82,47912.0,24.0121,24.0121,23.9927,24.0121,47912.0
2024-10-18 13:20:00,24.82,24.82,24.81,24.82,65608.0,24.0121,24.0121,24.0024,24.0121,65608.0
2024-10-18 13:25:00,24.82,24.82,24.79,24.8,81050.0,24.0121,24.0121,23.9831,23.9927,81050.0
2024-10-18 13:30:00,24.8,24.8,24.78,24.78,58526.0,23.9927,23.9927,23.9734,23.9734,58526.0
2024-10-18 13:35:00,24.79,24.79,24.77,24.79,78979.0,23.9831,23.9831,23.9637,23.9831,78979.0
2024-10-18 13:40:00,24.79,24.8,24.78,24.8,50201.0,23.9831,23.9927,23.9734,23.9927,50201.0
2024-10-18 13:45:00,24.8,24.83,24.77,24.83,165053.0,23.9927,24.0218,23.9637,24.0218,165053.0
2024-10-18 13:50:00,24.83,24.86,24.82,24.85,68080.0,24.0218,24.0508,24.0121,24.0411,68080.0
2024-10-18 13:55:00,24.85,24.85,24.83,24.83,36754.0,24.0411,24.0411,24.0218,24.0218,36754.0
2024-10-18 14:00:00,24.83,24.84,24.81,24.83,120731.0,24.0218,24.0314,24.0024,24.0218,120731.0
2024-10-18 14:05:00,24.83,24.83,24.82,24.83,36543.0,24.0218,24.0218,24.0121,24.0218,36543.0
2024-10-18 14:10:00,24.83,24.84,24.82,24.83,101125.0,24.0218,24.0314,24.0121,24.0218,101125.0
2024-10-18 14:15:00,24.83,24.85,24.82,24.85,89618.0,24.0218,24.0411,24.0121,24.0411,89618.0
2024-10-18 14:20:00,24.85,24.88,24.84,24.88,67657.0,24.0411,24.0701,24.0314,24.0701,67657.0
2024-10-18 14:25:00,24.88,24.92,24.87,24.92,123584.0,24.0701,24.1088,24.0605,24.1088,123584.0
2024-10-18 14:30:00,24.92,24.92,24.89,24.9,135148.0,24.1088,24.1088,24.0798,24.0895,135148.0
2024-10-18 14:35:00,24.89,24.91,24.89,24.9,191333.0,24.0798,24.0992,24.0798,24.0895,191333.0
2024-10-18 14:40:00,24.89,24.91,24.89,24.89,97768.0,24.0798,24.0992,24.0798,24.0798,97768.0
2024-10-18 14:45:00,24.89,24.92,24.89,24.91,65502.0,24.0798,24.1088,24.0798,24.0992,65502.0
2024-10-18 14:50:00,24.91,24.92,24.9,24.91,37267.0,24.0992,24.1088,24.0895,24.0992,37267.0
2024-10-18 14:55:00,24.91,24.93,24.9,24.92,64117.0,24.0992,24.1185,24.0895,24.1088,64117.0
2024-10-18 15:00:00,24.93,24.93,24.91,24.91,103975.0,24.1185,24.1185,24.0992,24.0992,103975.0
2024-10-18 15:05:00,24.91,24.92,24.87,24.89,91490.0,24.0992,24.1088,24.0605,24.0798,91490.0
2024-10-18 15:10:00,24.89,24.91,24.88,24.91,64715.0,24.0798,24.0992,24.0701,24.0992,64715.0
2024-10-18 15:15:00,24.91,24.91,24.84,24.86,319050.0,24.0992,24.0992,24.0314,24.0508,319050.0
2024-10-18 15:20:00,24.86,24.87,24.84,24.85,150777.0,24.0508,24.0605,24.0314,24.0411,150777.0
2024-10-18 15:25:00,24.85,24.85,24.83,24.85,126365.0,24.0411,24.0411,24.0218,24.0411,126365.0
2024-10-18 15:30:00,24.85,24.88,24.84,24.85,207588.0,24.0411,24.0701,24.0314,24.0411,207588.0
2024-10-18 15:35:00,24.85,24.9,24.85,24.89,191861.0,24.0411,24.0895,24.0411,24.0798,191861.0
2024-10-18 15:40:00,24.89,24.89,24.86,24.87,114853.0,24.0798,24.0798,24.0508,24.0605,114853.0
2024-10-18 15:45:00,24.87,24.88,24.84,24.88,201304.0,24.0605,24.0701,24.0314,24.0701,201304.0
2024-10-18 15:50:00,24.88,24.95,24.87,24.95,312421.0,24.0701,24.1379,24.0605,24.1379,312421.0
2024-10-18 15:55:00,24.95,24.98,24.93,24.95,993626.0,24.1379,24.1669,24.1185,24.1379,993626.0
2024-10-21 09:30:00,25.0,25.01,24.9,24.96,257303.0,24.1862,24.1959,24.0895,24.1475,257303.0
2024-10-21 09:35:00,24.97,24.99,24.85,24.86,99447.0,24.1572,24.1766,24.0411,24.0508,99447.0
2024-10-21 09:40:00,24.86,24.91,24.84,24.89,102008.0,24.0508,24.0992,24.0314,24.0798,102008.0
2024-10-21 09:45:00,24.89,24.95,24.89,24.92,49920.0,24.0798,24.1379,24.0798,24.1088,49920.0
2024-10-21 09:50:00,24.91,24.97,24.9,24.91,55307.0,24.0992,24.1572,24.0895,24.0992,55307.0
2024-10-21 09:55:00,24.91,24.91,24.83,24.84,63066.0,24.0992,24.0992,24.0218,24.0314,63066.0
2024-10-21 10:00:00,24.84,24.88,24.81,24.88,171166.0,24.0314,24.0701,24.0024,24.0701,171166.0
2024-10-21 10:05:00,24.88,24.89,24.8,24.8,158090.0,24.0701,24.0798,23.9927,23.9927,158090.0
2024-10-21 10:10:00,24.8,24.82,24.79,24.79,62791.0,23.9927,24.0121,23.9831,23.9831,62791.0
2024-10-21 10:15:00,24.79,24.79,24.72,24.72,111698.0,23.9831,23.9831,23.9153,23.9153,111698.0
2024-10-21 10:20:00,24.72,24.77,24.72,24.76,132009.0,23.9153,23.9637,23.9153,23.954,132009.0
2024-10-21 10:25:00,24.76,24.76,24.72,24.73,45072.0,23.954,23.954,23.9153,23.925,45072.0
2024-10-21 10:30:00,24.73,24.75,24.7,24.71,92411.0,23.925,23.9444,23.896,23.9057,92411.0
2024-10-21 10:35:00,24.71,24.75,24.68,24.73,216020.0,23.9057,23.9444,23.8767,23.925,216020.0
2024-10-21 10:40:00,24.73,24.76,24.72,24.75,156932.0,23.925,23.954,23.9153,23.9444,156932.0
2024-10-21 10:45:00,24.76,24.77,24.71,24.73,81846.0,23.954,23.9637,23.9057,23.925,81846.0
2024-10-21 10:50:00,24.73,24.77,24.72,24.76,87692.0,23.925,23.9637,23.9153,23.954,87692.0
2024-10-21 10:55:00,24.77,24.77,24.74,24.76,70876.0,23.9637,23.9637,23.9347,23.954,70876.0
2024-10-21 11:00:00,24.76,24.76,24.71,24.73,97482.0,23.954,23.954,23.9057,23.925,97482.0
2024-10-21 11:05:00,24.73,24.74,24.7,24.73,72576.0,23.925,23.9347,23.896,23.925,72576.0
2024-10-21 11:10:00,24.73,24.74,24.72,24.73,114302.0,23.925,23.9347,23.9153,23.925,114302.0
2024-10-21 11:15:00,24.73,24.74,24.7,24.71,66323.0,23.925,23.9347,23.896,23.9057,66323.0
2024-10-21 11:20:00,24.72,24.73,24.68,24.7,104323.0,23.9153,23.925,23.8767,23.896,104323.0
2024-10-21 11:25:00,24.69,24.71,24.68,24.69,39270.0,23.8863,23.9057,23.8767,23.8863,39270.0
2024-10-21 11:30:00,24.69,24.71,24.67,24.69,52569.0,23.8863,23.9057,23.867,23.8863,52569.0
2024-10-21 11:35:00,24.69,24.69,24.65,24.67,88316.0,23.8863,23.8863,23.8476,23.867,88316.0
2024-10-21 11:40:00,24.66,24.7,24.65,24.7,42637.0,23.8573,23.896,23.8476,23.896,42637.0
2024-10-21 11:45:00,24.7,24.71,24.68,24.68,29591.0,23.896,23.9057,23.8767,23.8767,29591.0
2024-10-21 11:50:00,24.69,24.7,24.68,24.7,32093.0,23.8863,23.896,23.8767,23.896,32093.0
2024-10-21 11:55:00,24.7,24.71,24.68,24.69,57425.0,23.896,23.9057,23.8767,23.8863,57425.0
2024-10-21 12:00:00,24.69,24.69,24.65,24.66,44539.0,23.8863,23.8863,23.8476,23.8573,44539.0
2024-10-21 12:05:00,24.67,24.69,24.65,24.67,56853.0,23.867,23.8863,23.8476,23.867,56853.0
2024-10-21 12:10:00,24.67,24.67,24.65,24.66,26311.0,23.867,23.867,23.8476,23.8573,26311.0
2024-10-21 12:15:00,24.66,24.67,24.65,24.67,32369.0,23.8573,23.867,23.8476,23.867,32369.0
2024-10-21 12:20:00,24.67,24.68,24.66,24.68,37929.0,23.867,23.8767,23.8573,23.8767,37929.0
2024-10-21 12:25:00,24.68,24.72,24.67,24.71,89278.0,23.8767,23.9153,23.867,23.9057,89278.0
2024-10-21 12:30:00,24.71,24.73,24.7,24.73,57732.0,23.9057,23.925,23.896,23.925,57732.0
2024-10-21 12:35:00,24.73,24.73,24.7,24.71,58904.0,23.925,23.925,23.896,23.9057,58904.0
2024-10-21 12:40:00,24.71,24.71,24.68,24.69,26223.0,23.9057,23.9057,23.8767,23.8863,26223.0
2024-10-21 12:45:00,24.69,24.71,24.68,24.7,49406.0,23.8863,23.9057,23.8767,23.896,49406.0
2024-10-21 12:50:00,24.7,24.72,24.7,24.71,49324.0,23.896,23.9153,23.896,23.9057,49324.0
2024-10-21 12:55:00,24.71,24.73,24.7,24.71,42637.0,23.9057,23.925,23.896,23.9057,42637.0
2024-10-21 13:00:00,24.71,24.74,24.71,24.73,40935.0,23.9057,23.9347,23.9057,23.925,40935.0
2024-10-21 13:05:00,24.73,24.77,24.73,24.77,72432.0,23.925,23.9637,23.925,23.9637,72432.0
2024-10-21 13:10:00,24.77,24.77,24.72,24.73,86987.0,23.9637,23.9637,23.9153,23.925,86987.0
2024-10-21 13:15:00,24.72,24.76,24.72,24.76,60111.0,23.9153,23.954,23.9153,23.954,60111.0
2024-10-21 13:20:00,24.76,24.77,24.74,24.75,52947.0,23.954,23.9637,23.9347,23.9444,52947.0
2024-10-21 13:25:00,24.75,24.76,24.74,24.76,123260.0,23.9444,23.954,23.9347,23.954,123260.0
2024-10-21 13:30:00,24.76,24.77,24.74,24.76,130056.0,23.954,23.9637,23.9347,23.954,130056.0
2024-10-21 13:35:00,24.76,24.76,24.74,24.75,80243.0,23.954,23.954,23.9347,23.9444,80243.0
2024-10-21 13:40:00,24.75,24.77,24.74,24.77,69639.0,23.9444,23.9637,23.9347,23.9637,69639.0
2024-10-21 13:45:00,24.77,24.77,24.74,24.77,84723.0,23.9637,23.9637,23.9347,23.9637,84723.0
2024-10-21 13:50:00,24.76,24.77,24.75,24.77,27770.0,23.954,23.9637,23.9444,23.9637,27770.0
2024-10-21 13:55:00,24.77,24.78,24.76,24.78,41647.0,23.9637,23.9734,23.954,23.9734,41647.0
2024-10-21 14:00:00,24.78,24.8,24.76,24.8,56882.0,23.9734,23.9927,23.954,23.9927,56882.0
2024-10-21 14:05:00,24.8,24.81,24.76,24.77,116049.0,23.9927,24.0024,23.954,23.9637,116049.0
2024-10-21 14:10:00,24.78,24.78,24.75,24.75,48021.0,23.9734,23.9734,23.9444,23.9444,48021.0
2024-10-21 14:15:00,24.76,24.77,24.75,24.77,52125.0,23.954,23.9637,23.9444,23.9637,52125.0
2024-10-21 14:20:00,24.77,24.77,24.73,24.74,115283.0,23.9637,23.9637,23.925,23.9347,115283.0
2024-10-21 14:25:00,24.75,24.76,24.74,24.76,43495.0,23.9444,23.954,23.9347,23.954,43495.0
2024-10-21 14:30:00,24.76,24.76,24.73,24.75,80548.0,23.954,23.954,23.925,23.9444,80548.0
2024-10-21 14:35:00,24.75,24.75,24.74,24.75,37679.0,23.9444,23.9444,23.9347,23.9444,37679.0
2024-10-21 14:40:00,24.75,24.76,24.74,24.76,60468.0,23.9444,23.954,23.9347,23.954,60468.0
2024-10-21 14:45:00,24.76,24.76,24.75,24.76,30835.0,23.954,23.954,23.9444,23.954,30835.0
2024-10-21 14:50:00,24.76,24.76,24.74,24.74,63543.0,23.954,23.954,23.9347,23.9347,63543.0
2024-10-21 14:55:00,24.74,24.75,24.73,24.73,57505.0,23.9347,23.9444,23.925,23.925,57505.0
2024-10-21 15:00:00,24.73,24.74,24.72,24.73,109491.0,23.925,23.9347,23.9153,23.925,109491.0
2024-10-21 15:05:00,24.73,24.76,24.73,24.75,90067.0,23.925,23.954,23.925,23.9444,90067.0
2024-10-21 15:10:00,24.74,24.76,24.74,24.76,110521.0,23.9347,23.954,23.9347,23.954,110521.0
2024-10-21 15:15:00,24.75,24.77,24.75,24.77,120316.0,23.9444,23.9637,23.9444,23.9637,120316.0
2024-10-21 15:20:00,24.77,24.78,24.76,24.77,90197.0,23.9637,23.9734,23.954,23.9637,90197.0
2024-10-21 15:25:00,24.77,24.78,24.76,24.78,112348.0,23.9637,23.9734,23.954,23.9734,112348.0
2024-10-21 15:30:00,24.77,24.78,24.74,24.76,254398.0,23.9637,23.9734,23.9347,23.954,254398.0
2024-10-21 15:35:00,24.76,24.77,24.75,24.77,93832.0,23.954,23.9637,23.9444,23.9637,93832.0
2024-10-21 15:40:00,24.77,24.77,24.73,24.75,185028.0,23.9637,23.9637,23.925,23.9444,185028.0
2024-10-21 15:45:00,24.74,24.75,24.74,24.75,85590.0,23.9347,23.9444,23.9347,23.9444,85590.0
2024-10-21 15:50:00,24.74,24.75,24.7,24.73,322726.0,23.9347,23.9444,23.896,23.925,322726.0
2024-10-21 15:55:00,24.73,24.75,24.69,24.74,749297.0,23.925,23.9444,23.8863,23.9347,749297.0
2024-10-22 09:30:00,24.78,24.78,24.67,24.7,207341.0,23.9734,23.9734,23.867,23.896,207341.0
2024-10-22 09:35:00,24.69,24.69,24.6,24.62,78479.0,23.8863,23.8863,23.7993,23.8186,78479.0
2024-10-22 09:40:00,24.62,24.64,24.57,24.6,94863.0,23.8186,23.838,23.7702,23.7993,94863.0
2024-10-22 09:45:00,24.59,24.66,24.59,24.65,83049.0,23.7896,23.8573,23.7896,23.8476,83049.0
2024-10-22 09:50:00,24.66,24.7,24.65,24.69,46925.0,23.8573,23.896,23.8476,23.8863,46925.0
2024-10-22 09:55:00,24.69,24.74,24.67,24.69,57962.0,23.8863,23.9347,23.867,23.8863,57962.0
2024-10-22 10:00:00,24.69,24.74,24.66,24.73,73021.0,23.8863,23.9347,23.8573,23.925,73021.0
2024-10-22 10:05:00,24.73,24.73,24.69,24.73,94306.0,23.925,23.925,23.8863,23.925,94306.0
2024-10-22 10:10:00,24.73,24.76,24.72,24.73,39153.0,23.925,23.954,23.9153,23.925,39153.0
2024-10-22 10:15:00,24.72,24.73,24.7,24.71,57867.0,23.9153,23.925,23.896,23.9057,57867.0
2024-10-22 10:20:00,24.71,24.72,24.67,24.67,96637.0,23.9057,23.9153,23.867,23.867,96637.0
2024-10-22 10:25:00,24.66,24.67,24.63,24.63,95216.0,23.8573,23.867,23.8283,23.8283,95216.0
2024-10-22 10:30:00,24.64,24.64,24.59,24.64,225137.0,23.838,23.838,23.7896,23.838,225137.0
2024-10-22 10:35:00,24.64,24.69,24.63,24.69,69203.0,23.838,23.8863,23.8283,23.8863,69203.0
2024-10-22 10:40:00,24.69,24.73,24.67,24.7,143332.0,23.8863,23.925,23.867,23.896,143332.0
2024-10-22 10:45:00,24.71,24.75,24.7,24.75,82067.0,23.9057,23.9444,23.896,23.9444,82067.0
2024-10-22 10:50:00,24.75,24.77,24.74,24.76,74436.0,23.9444,23.9637,23.9347,23.954,74436.0
2024-10-22 10:55:00,24.76,24.78,24.75,24.77,90700.0,23.954,23.9734,23.9444,23.9637,90700.0
2024-10-22 11:00:00,24.77,24.79,24.75,24.79,83080.0,23.9637,23.9831,23.9444,23.9831,83080.0
2024-10-22 11:05:00,24.79,24.84,24.78,24.84,78252.0,23.9831,24.0314,23.9734,24.0314,78252.0
2024-10-22 11:10:00,24.84,24.9,24.84,24.9,53698.0,24.0314,24.0895,24.0314,24.0895,53698.0
2024-10-22 11:15:00,24.89,24.9,24.87,24.88,64155.0,24.0798,24.0895,24.0605,24.0701,64155.0
2024-10-22 11:20:00,24.88,24.9,24.87,24.89,74459.0,24.0701,24.0895,24.0605,24.0798,74459.0
2024-10-22 11:25:00,24.89,24.91,24.88,24.89,65938.0,24.0798,24.0992,24.0701,24.0798,65938.0
2024-10-22 11:30:00,24.89,24.91,24.88,24.88,47559.0,24.0798,24.0992,24.0701,24.0701,47559.0
2024-10-22 11:35:00,24.89,24.9,24.88,24.89,46730.0,24.0798,24.0895,24.0701,24.0798,46730.0
2024-10-22 11:40:00,24.89,24.9,24.88,24.89,48121.0,24.0798,24.0895,24.0701,24.0798,48121.0
2024-10-22 11:45:00,24.9,24.93,24.89,24.91,81313.0,24.0895,24.1185,24.0798,24.0992,81313.0
2024-10-22 11:50:00,24.91,24.92,24.9,24.92,43419.0,24.0992,24.1088,24.0895,24.1088,43419.0
2024-10-22 11:55:00,24.91,24.92,24.88,24.89,53756.0,24.0992,24.1088,24.0701,24.0798,53756.0
2024-10-22 12:00:00,24.88,24.92,24.88,24.9,92048.0,24.0701,24.1088,24.0701,24.0895,92048.0
2024-10-22 12:05:00,24.91,24.91,24.9,24.9,24090.0,24.0992,24.0992,24.0895,24.0895,24090.0
2024-10-22 12:10:00,24.91,24.91,24.88,24.89,29014.0,24.0992,24.0992,24.0701,24.0798,29014.0
2024-10-22 12:15:00,24.89,24.91,24.89,24.89,35074.0,24.0798,24.0992,24.0798,24.0798,35074.0
2024-10-22 12:20:00,24.89,24.92,24.89,24.91,66129.0,24.0798,24.1088,24.0798,24.0992,66129.0
2024-10-22 12:25:00,24.91,24.92,24.9,24.92,88151.0,24.0992,24.1088,24.0895,24.1088,88151.0
2024-10-22 12:30:00,24.91,24.92,24.9,24.91,52618.0,24.0992,24.1088,24.0895,24.0992,52618.0
2024-10-22 12:35:00,24.91,24.95,24.9,24.95,82614.0,24.0992,24.1379,24.0895,24.1379,82614.0
2024-10-22 12:40:00,24.94,24.97,24.94,24.96,68050.0,24.1282,24.1572,24.1282,24.1475,68050.0
2024-10-22 12:45:00,24.96,24.96,24.91,24.93,82724.0,24.1475,24.1475,24.0992,24.1185,82724.0
2024-10-22 12:50:00,24.93,24.93,24.9,24.91,33715.0,24.1185,24.1185,24.0895,24.0992,33715.0
2024-10-22 12:55:00,24.91,24.91,24.88,24.89,47093.0,24.0992,24.0992,24.0701,24.0798,47093.0
2024-10-22 13:00:00,24.89,24.92,24.89,24.91,34413.0,24.0798,24.1088,24.0798,24.0992,34413.0
2024-10-22 13:05:00,24.9,24.91,24.88,24.89,52747.0,24.0895,24.0992,24.0701,24.0798,52747.0
2024-10-22 13:10:00,24.88,24.9,24.88,24.89,19010.0,24.0701,24.0895,24.0701,24.0798,19010.0
2024-10-22 13:15:00,24.9,24.9,24.88,24.89,50655.0,24.0895,24.0895,24.0701,24.0798,50655.0
2024-10-22 13:20:00,24.89,24.9,24.89,24.89,14838.0,24.0798,24.0895,24.0798,24.0798,14838.0
2024-10-22 13:25:00,24.89,24.9,24.89,24.89,29129.0,24.0798,24.0895,24.0798,24.0798,29129.0
2024-10-22 13:30:00,24.89,24.9,24.87,24.89,61683.0,24.0798,24.0895,24.0605,24.0798,61683.0
2024-10-22 13:35:00,24.89,24.89,24.87,24.89,37200.0,24.0798,24.0798,24.0605,24.0798,37200.0
2024-10-22 13:40:00,24.89,24.9,24.87,24.89,41180.0,24.0798,24.0895,24.0605,24.0798,41180.0
2024-10-22 13:45:00,24.9,24.91,24.88,24.89,43321.0,24.0895,24.0992,24.0701,24.0798,43321.0
2024-10-22 13:50:00,24.89,24.89,24.87,24.89,49079.0,24.0798,24.0798,24.0605,24.0798,49079.0
2024-10-22 13:55:00,24.89,24.89,24.87,24.89,36381.0,24.0798,24.0798,24.0605,24.0798,36381.0
2024-10-22 14:00:00,24.89,24.9,24.88,24.89,36929.0,24.0798,24.0895,24.0701,24.0798,36929.0
2024-10-22 14:05:00,24.89,24.9,24.89,24.89,42763.0,24.0798,24.0895,24.0798,24.0798,42763.0
2024-10-22 14:10:00,24.89,24.92,24.89,24.9,85952.0,24.0798,24.1088,24.0798,24.0895,85952.0
2024-10-22 14:15:00,24.89,24.9,24.86,24.88,49237.0,24.0798,24.0895,24.0508,24.0701,49237.0
2024-10-22 14:20:00,24.87,24.89,24.86,24.87,26465.0,24.0605,24.0798,24.0508,24.0605,26465.0
2024-10-22 14:25:00,24.87,24.88,24.86,24.87,46800.0,24.0605,24.0701,24.0508,24.0605,46800.0
2024-10-22 14:30:00,24.87,24.9,24.86,24.9,24633.0,24.0605,24.0895,24.0508,24.0895,24633.0
2024-10-22 14:35:00,24.89,24.9,24.87,24.88,44818.0,24.0798,24.0895,24.0605,24.0701,44818.0
2024-10-22 14:40:00,24.88,24.88,24.86,24.87,19461.0,24.0701,24.0701,24.0508,24.0605,19461.0
2024-10-22 14:45:00,24.87,24.87,24.84,24.86,24778.0,24.0605,24.0605,24.0314,24.0508,24778.0
2024-10-22 14:50:00,24.86,24.86,24.85,24.86,17520.0,24.0508,24.0508,24.0411,24.0508,17520.0
2024-10-22 14:55:00,24.86,24.86,24.83,24.84,28274.0,24.0508,24.0508,24.0218,24.0314,28274.0
2024-10-22 15:00:00,24.83,24.85,24.82,24.85,63095.0,24.0218,24.0411,24.0121,24.0411,63095.0
2024-10-22 15:05:00,24.85,24.86,24.84,24.86,17191.0,24.0411,24.0508,24.0314,24.0508,17191.0
2024-10-22 15:10:00,24.86,24.87,24.85,24.86,35609.0,24.0508,24.0605,24.0411,24.0508,35609.0
2024-10-22 15:15:00,24.85,24.86,24.82,24.83,50839.0,24.0411,24.0508,24.0121,24.0218,50839.0
2024-10-22 15:20:00,24.82,24.83,24.8,24.82,73704.0,24.0121,24.0218,23.9927,24.0121,73704.0
2024-10-22 15:25:00,24.82,24.83,24.81,24.83,54709.0,24.0121,24.0218,24.0024,24.0218,54709.0
2024-10-22 15:30:00,24.83,24.84,24.82,24.83,59741.0,24.0218,24.0314,24.0121,24.0218,59741.0
2024-10-22 15:35:00,24.83,24.85,24.82,24.85,62383.0,24.0218,24.0411,24.0121,24.0411,62383.0
2024-10-22 15:40:00,24.85,24.85,24.83,24.84,67060.0,24.0411,24.0411,24.0218,24.0314,67060.0
2024-10-22 15:45:00,24.84,24.85,24.83,24.85,72273.0,24.0314,24.0411,24.0218,24.0411,72273.0
2024-10-22 15:50:00,24.84,24.85,24.81,24.84,210059.0,24.0314,24.0411,24.0024,24.0314,210059.0
2024-10-22 15:55:00,24.84,24.85,24.81,24.82,383486.0,24.0314,24.0411,24.0024,24.0121,383486.0
2024-10-23 09:30:00,24.75,24.83,24.74,24.77,254873.0,23.9444,24.0218,23.9347,23.9637,254873.0
2024-10-23 09:35:00,24.78,24.78,24.69,24.7,179900.0,23.9734,23.9734,23.8863,23.896,179900.0
2024-10-23 09:40:00,24.7,24.77,24.69,24.77,70758.0,23.896,23.9637,23.8863,23.9637,70758.0
2024-10-23 09:45:00,24.77,24.86,24.77,24.86,35270.0,23.9637,24.0508,23.9637,24.0508,35270.0
2024-10-23 09:50:00,24.86,24.86,24.8,24.8,81015.0,24.0508,24.0508,23.9927,23.9927,81015.0
2024-10-23 09:55:00,24.8,24.82,24.79,24.81,73365.0,23.9927,24.0121,23.9831,24.0024,73365.0
2024-10-23 10:00:00,24.8,24.83,24.79,24.81,94424.0,23.9927,24.0218,23.9831,24.0024,94424.0
2024-10-23 10:05:00,24.81,24.82,24.79,24.8,49513.0,24.0024,24.0121,23.9831,23.9927,49513.0
2024-10-23 10:10:00,24.8,24.81,24.75,24.76,160287.0,23.9927,24.0024,23.9444,23.954,160287.0
2024-10-23 10:15:00,24.76,24.79,24.75,24.76,91286.0,23.954,23.9831,23.9444,23.954,91286.0
2024-10-23 10:20:00,24.76,24.78,24.76,24.78,45880.0,23.954,23.9734,23.954,23.9734,45880.0
2024-10-23 10:25:00,24.77,24.78,24.73,24.75,114885.0,23.9637,23.9734,23.925,23.9444,114885.0
2024-10-23 10:30:00,24.74,24.75,24.71,24.73,51820.0,23.9347,23.9444,23.9057,23.925,51820.0
2024-10-23 10:35:00,24.74,24.76,24.73,24.73,80621.0,23.9347,23.954,23.925,23.925,80621.0
2024-10-23 10:40:00,24.74,24.76,24.72,24.73,40751.0,23.9347,23.954,23.9153,23.925,40751.0
2024-10-23 10:45:00,24.73,24.74,24.68,24.7,74633.0,23.925,23.9347,23.8767,23.896,74633.0
2024-10-23 10:50:00,24.71,24.72,24.66,24.68,55443.0,23.9057,23.9153,23.8573,23.8767,55443.0
2024-10-23 10:55:00,24.68,24.7,24.67,24.7,34320.0,23.8767,23.896,23.867,23.896,34320.0
2024-10-23 11:00:00,24.7,24.7,24.66,24.67,155474.0,23.896,23.896,23.8573,23.867,155474.0
2024-10-23 11:05:00,24.67,24.69,24.65,24.67,138749.0,23.867,23.8863,23.8476,23.867,138749.0
2024-10-23 11:10:00,24.67,24.67,24.61,24.63,77501.0,23.867,23.867,23.8089,23.8283,77501.0
2024-10-23 11:15:00,24.62,24.64,24.62,24.63,25425.0,23.8186,23.838,23.8186,23.8283,25425.0
2024-10-23 11:20:00,24.64,24.65,24.63,24.64,49170.0,23.838,23.8476,23.8283,23.838,49170.0
2024-10-23 11:25:00,24.64,24.66,24.64,24.65,57751.0,23.838,23.8573,23.838,23.8476,57751.0
2024-10-23 11:30:00,24.65,24.67,24.64,24.66,130165.0,23.8476,23.867,23.838,23.8573,130165.0
2024-10-23 11:35:00,24.66,24.68,24.65,24.67,96968.0,23.8573,23.8767,23.8476,23.867,96968.0
2024-10-23 11:40:00,24.67,24.67,24.66,24.66,24030.0,23.867,23.867,23.8573,23.8573,24030.0
2024-10-23 11:45:00,24.67,24.67,24.64,24.64,87692.0,23.867,23.867,23.838,23.838,87692.0
2024-10-23 11:50:00,24.64,24.66,24.62,24.64,210529.0,23.838,23.8573,23.8186,23.838,210529.0
2024-10-23 11:55:00,24.64,24.65,24.62,24.63,62706.0,23.838,23.8476,23.8186,23.8283,62706.0
2024-10-23 12:00:00,24.63,24.64,24.62,24.64,53036.0,23.8283,23.838,23.8186,23.838,53036.0
2024-10-23 12:05:00,24.64,24.64,24.6,24.61,57712.0,23.838,23.838,23.7993,23.8089,57712.0
2024-10-23 12:10:00,24.61,24.62,24.59,24.62,81702.0,23.8089,23.8186,23.7896,23.8186,81702.0
2024-10-23 12:15:00,24.62,24.64,24.61,24.64,45437.0,23.8186,23.838,23.8089,23.838,45437.0
2024-10-23 12:20:00,24.63,24.64,24.61,24.62,50246.0,23.8283,23.838,23.8089,23.8186,50246.0
2024-10-23 12:25:00,24.61,24.62,24.6,24.61,63968.0,23.8089,23.8186,23.7993,23.8089,63968.0
2024-10-23 12:30:00,24.61,24.62,24.6,24.61,75550.0,23.8089,23.8186,23.7993,23.8089,75550.0
2024-10-23 12:35:00,24.61,24.62,24.61,24.62,30009.0,23.8089,23.8186,23.8089,23.8186,30009.0
2024-10-23 12:40:00,24.62,24.63,24.61,24.62,41583.0,23.8186,23.8283,23.8089,23.8186,41583.0
2024-10-23 12:45:00,24.62,24.65,24.61,24.65,25810.0,23.8186,23.8476,23.8089,23.8476,25810.0
2024-10-23 12:50:00,24.64,24.66,24.63,24.63,58391.0,23.838,23.8573,23.8283,23.8283,58391.0
2024-10-23 12:55:00,24.63,24.64,24.62,24.63,64268.0,23.8283,23.838,23.8186,23.8283,64268.0
2024-10-23 13:00:00,24.63,24.64,24.61,24.63,94966.0,23.8283,23.838,23.8089,23.8283,94966.0
2024-10-23 13:05:00,24.63,24.64,24.62,24.63,107563.0,23.8283,23.838,23.8186,23.8283,107563.0
2024-10-23 13:10:00,24.63,24.64,24.61,24.64,38549.0,23.8283,23.838,23.8089,23.838,38549.0
2024-10-23 13:15:00,24.63,24.64,24.62,24.63,32452.0,23.8283,23.838,23.8186,23.8283,32452.0
2024-10-23 13:20:00,24.62,24.63,24.61,24.63,53605.0,23.8186,23.8283,23.8089,23.8283,53605.0
2024-10-23 13:25:00,24.63,24.64,24.62,24.63,27460.0,23.8283,23.838,23.8186,23.8283,27460.0
2024-10-23 13:30:00,24.63,24.63,24.61,24.63,62784.0,23.8283,23.8283,23.8089,23.8283,62784.0
2024-10-23 13:35:00,24.63,24.64,24.62,24.63,194331.0,23.8283,23.838,23.8186,23.8283,194331.0
2024-10-23 13:40:00,24.63,24.66,24.62,24.66,78835.0,23.8283,23.8573,23.8186,23.8573,78835.0
2024-10-23 13:45:00,24.66,24.67,24.65,24.67,33829.0,23.8573,23.867,23.8476,23.867,33829.0
2024-10-23 13:50:00,24.67,24.7,24.66,24.7,33788.0,23.867,23.896,23.8573,23.896,33788.0
2024-10-23 13:55:00,24.7,24.7,24.68,24.69,36395.0,23.896,23.896,23.8767,23.8863,36395.0
2024-10-23 14:00:00,24.69,24.7,24.66,24.67,58073.0,23.8863,23.896,23.8573,23.867,58073.0
2024-10-23 14:05:00,24.67,24.68,24.66,24.67,24992.0,23.867,23.8767,23.8573,23.867,24992.0
2024-10-23 14:10:00,24.67,24.68,24.65,24.65,59739.0,23.867,23.8767,23.8476,23.8476,59739.0
2024-10-23 14:15:00,24.66,24.66,24.62,24.63,70108.0,23.8573,23.8573,23.8186,23.8283,70108.0
2024-10-23 14:20:00,24.63,24.67,24.63,24.66,112798.0,23.8283,23.867,23.8283,23.8573,112798.0
2024-10-23 14:25:00,24.66,24.67,24.65,24.66,35253.0,23.8573,23.867,23.8476,23.8573,35253.0
2024-10-23 14:30:00,24.66,24.7,24.65,24.7,52103.0,23.8573,23.896,23.8476,23.896,52103.0
2024-10-23 14:35:00,24.7,24.72,24.69,24.7,58470.0,23.896,23.9153,23.8863,23.896,58470.0
2024-10-23 14:40:00,24.7,24.73,24.7,24.72,50089.0,23.896,23.925,23.896,23.9153,50089.0
2024-10-23 14:45:00,24.71,24.74,24.71,24.74,38429.0,23.9057,23.9347,23.9057,23.9347,38429.0
2024-10-23 14:50:00,24.74,24.74,24.72,24.73,53642.0,23.9347,23.9347,23.9153,23.925,53642.0
2024-10-23 14:55:00,24.73,24.75,24.73,24.74,47346.0,23.925,23.9444,23.925,23.9347,47346.0
2024-10-23 15:00:00,24.73,24.74,24.71,24.73,46607.0,23.925,23.9347,23.9057,23.925,46607.0
2024-10-23 15:05:00,24.73,24.74,24.72,24.73,45338.0,23.925,23.9347,23.9153,23.925,45338.0
2024-10-23 15:10:00,24.73,24.73,24.71,24.71,34137.0,23.925,23.925,23.9057,23.9057,34137.0
2024-10-23 15:15:00,24.71,24.72,24.71,24.72,31897.0,23.9057,23.9153,23.9057,23.9153,31897.0
2024-10-23 15:20:00,24.71,24.72,24.69,24.71,71170.0,23.9057,23.9153,23.8863,23.9057,71170.0
2024-10-23 15:25:00,24.71,24.71,24.69,24.7,43671.0,23.9057,23.9057,23.8863,23.896,43671.0
2024-10-23 15:30:00,24.7,24.73,24.69,24.71,81137.0,23.896,23.925,23.8863,23.9057,81137.0
2024-10-23 15:35:00,24.71,24.72,24.69,24.7,48258.0,23.9057,23.9153,23.8863,23.896,48258.0
2024-10-23 15:40:00,24.7,24.72,24.69,24.71,131403.0,23.896,23.9153,23.8863,23.9057,131403.0
2024-10-23 15:45:00,24.71,24.75,24.7,24.73,140245.0,23.9057,23.9444,23.896,23.925,140245.0
2024-10-23 15:50:00,24.74,24.79,24.72,24.78,318092.0,23.9347,23.9831,23.9153,23.9734,318092.0
2024-10-23 15:55:00,24.78,24.81,24.76,24.77,702651.0,23.9734,24.0024,23.954,23.9637,702651.0
2024-10-24 09:30:00,24.9,24.95,24.77,24.94,540969.0,24.0895,24.1379,23.9637,24.1282,540969.0
2024-10-24 09:35:00,24.94,24.98,24.92,24.96,95224.0,24.1282,24.1669,24.1088,24.1475,95224.0
2024-10-24 09:40:00,24.96,24.99,24.93,24.94,91101.0,24.1475,24.1766,24.1185,24.1282,91101.0
2024-10-24 09:45:00,24.93,24.95,24.89,24.94,85930.0,24.1185,24.1379,24.0798,24.1282,85930.0
2024-10-24 09:50:00,24.93,24.94,24.86,24.87,117062.0,24.1185,24.1282,24.0508,24.0605,117062.0
2024-10-24 09:55:00,24.87,24.91,24.84,24.9,179643.0,24.0605,24.0992,24.0314,24.0895,179643.0
2024-10-24 10:00:00,24.89,24.97,24.89,24.92,184555.0,24.0798,24.1572,24.0798,24.1088,184555.0
2024-10-24 10:05:00,24.91,24.94,24.9,24.91,120482.0,24.0992,24.1282,24.0895,24.0992,120482.0
2024-10-24 10:10:00,24.92,24.95,24.9,24.91,314949.0,24.1088,24.1379,24.0895,24.0992,314949.0
2024-10-24 10:15:00,24.91,24.91,24.88,24.91,217927.0,24.0992,24.0992,24.0701,24.0992,217927.0
2024-10-24 10:20:00,24.91,24.94,24.9,24.93,109567.0,24.0992,24.1282,24.0895,24.1185,109567.0
2024-10-24 10:25:00,24.93,24.96,24.91,24.95,87481.0,24.1185,24.1475,24.0992,24.1379,87481.0
2024-10-24 10:30:00,24.94,24.96,24.91,24.94,77851.0,24.1282,24.1475,24.0992,24.1282,77851.0
2024-10-24 10:35:00,24.94,24.95,24.92,24.93,85234.0,24.1282,24.1379,24.1088,24.1185,85234.0
2024-10-24 10:40:00,24.92,24.93,24.89,24.93,466945.0,24.1088,24.1185,24.0798,24.1185,466945.0
2024-10-24 10:45:00,24.92,24.93,24.87,24.91,194047.0,24.1088,24.1185,24.0605,24.0992,194047.0
2024-10-24 10:50:00,24.91,24.91,24.88,24.91,67574.0,24.0992,24.0992,24.0701,24.0992,67574.0
2024-10-24 10:55:00,24.91,24.92,24.9,24.91,74147.0,24.0992,24.1088,24.0895,24.0992,74147.0
2024-10-24 11:00:00,24.92,24.93,24.87,24.89,178439.0,24.1088,24.1185,24.0605,24.0798,178439.0
2024-10-24 11:05:00,24.88,24.9,24.87,24.9,187968.0,24.0701,24.0895,24.0605,24.0895,187968.0
2024-10-24 11:10:00,24.91,24.92,24.88,24.89,79030.0,24.0992,24.1088,24.0701,24.0798,79030.0
2024-10-24 11:15:00,24.89,24.92,24.89,24.92,40855.0,24.0798,24.1088,24.0798,24.1088,40855.0
2024-10-24 11:20:00,24.91,24.95,24.91,24.95,26955.0,24.0992,24.1379,24.0992,24.1379,26955.0
2024-10-24 11:25:00,24.95,24.98,24.94,24.95,60913.0,24.1379,24.1669,24.1282,24.1379,60913.0
2024-10-24 11:30:00,24.96,24.96,24.92,24.94,26118.0,24.1475,24.1475,24.1088,24.1282,26118.0
2024-10-24 11:35:00,24.94,24.95,24.92,24.93,34167.0,24.1282,24.1379,24.1088,24.1185,34167.0
2024-10-24 11:40:00,24.93,24.94,24.92,24.93,74850.0,24.1185,24.1282,24.1088,24.1185,74850.0
2024-10-24 11:45:00,24.93,24.95,24.92,24.95,53557.0,24.1185,24.1379,24.1088,24.1379,53557.0
2024-10-24 11:50:00,24.95,24.95,24.92,24.94,38424.0,24.1379,24.1379,24.1088,24.1282,38424.0
2024-10-24 11:55:00,24.94,24.95,24.92,24.93,22329.0,24.1282,24.1379,24.1088,24.1185,22329.0
2024-10-24 12:00:00,24.93,24.93,24.9,24.91,75649.0,24.1185,24.1185,24.0895,24.0992,75649.0
2024-10-24 12:05:00,24.91,24.93,24.9,24.92,206373.0,24.0992,24.1185,24.0895,24.1088,206373.0
2024-10-24 12:10:00,24.92,24.94,24.9,24.93,346766.0,24.1088,24.1282,24.0895,24.1185,346766.0
2024-10-24 12:15:00,24.94,24.94,24.92,24.93,34286.0,24.1282,24.1282,24.1088,24.1185,34286.0
2024-10-24 12:20:00,24.94,24.95,24.93,24.95,36444.0,24.1282,24.1379,24.1185,24.1379,36444.0
2024-10-24 12:25:00,24.95,24.96,24.93,24.96,84261.0,24.1379,24.1475,24.1185,24.1475,84261.0
2024-10-24 12:30:00,24.96,24.98,24.94,24.96,127251.0,24.1475,24.1669,24.1282,24.1475,127251.0
2024-10-24 12:35:00,24.96,24.96,24.94,24.96,43294.0,24.1475,24.1475,24.1282,24.1475,43294.0
2024-10-24 12:40:00,24.96,25.0,24.95,24.98,241227.0,24.1475,24.1862,24.1379,24.1669,241227.0
2024-10-24 12:45:00,24.98,24.99,24.97,24.98,57391.0,24.1669,24.1766,24.1572,24.1669,57391.0
2024-10-24 12:50:00,24.98,25.03,24.97,25.03,357347.0,24.1669,24.2153,24.1572,24.2153,357347.0
2024-10-24 12:55:00,25.03,25.03,24.99,25.01,86052.0,24.2153,24.2153,24.1766,24.1959,86052.0
2024-10-24 13:00:00,25.01,25.03,25.0,25.01,211268.0,24.1959,24.2153,24.1862,24.1959,211268.0
2024-10-24 13:05:00,25.0,25.01,24.98,24.98,85436.0,24.1862,24.1959,24.1669,24.1669,85436.0
2024-10-24 13:10:00,24.98,24.99,24.96,24.98,90002.0,24.1669,24.1766,24.1475,24.1669,90002.0
2024-10-24 13:15:00,24.98,25.0,24.96,24.98,112296.0,24.1669,24.1862,24.1475,24.1669,112296.0
2024-10-24 13:20:00,24.99,24.99,24.97,24.98,105355.0,24.1766,24.1766,24.1572,24.1669,105355.0
2024-10-24 13:25:00,24.98,24.99,24.96,24.96,81301.0,24.1669,24.1766,24.1475,24.1475,81301.0
2024-10-24 13:30:00,24.96,24.97,24.94,24.95,125703.0,24.1475,24.1572,24.1282,24.1379,125703.0
2024-10-24 13:35:00,24.95,24.97,24.94,24.96,53002.0,24.1379,24.1572,24.1282,24.1475,53002.0
2024-10-24 13:40:00,24.96,24.98,24.95,24.96,79301.0,24.1475,24.1669,24.1379,24.1475,79301.0
2024-10-24 13:45:00,24.96,24.97,24.95,24.95,119570.0,24.1475,24.1572,24.1379,24.1379,119570.0
2024-10-24 13:50:00,24.95,24.98,24.94,24.97,98905.0,24.1379,24.1669,24.1282,24.1572,98905.0
2024-10-24 13:55:00,24.96,24.97,24.94,24.95,56559.0,24.1475,24.1572,24.1282,24.1379,56559.0
2024-10-24 14:00:00,24.96,24.97,24.94,24.95,437124.0,24.1475,24.1572,24.1282,24.1379,437124.0
2024-10-24 14:05:00,24.95,24.96,24.94,24.94,192442.0,24.1379,24.1475,24.1282,24.1282,192442.0
2024-10-24 14:10:00,24.95,24.96,24.94,24.96,161176.0,24.1379,24.1475,24.1282,24.1475,161176.0
2024-10-24 14:15:00,24.96,24.96,24.93,24.94,78899.0,24.1475,24.1475,24.1185,24.1282,78899.0
2024-10-24 14:20:00,24.93,24.96,24.91,24.95,213987.0,24.1185,24.1475,24.0992,24.1379,213987.0
2024-10-24 14:25:00,24.95,24.96,24.93,24.96,408524.0,24.1379,24.1475,24.1185,24.1475,408524.0
2024-10-24 14:30:00,24.95,24.96,24.92,24.93,65387.0,24.1379,24.1475,24.1088,24.1185,65387.0
2024-10-24 14:35:00,24.93,24.93,24.91,24.93,68919.0,24.1185,24.1185,24.0992,24.1185,68919.0
2024-10-24 14:40:00,24.93,24.93,24.89,24.89,55450.0,24.1185,24.1185,24.0798,24.0798,55450.0
2024-10-24 14:45:00,24.89,24.92,24.88,24.92,147989.0,24.0798,24.1088,24.0701,24.1088,147989.0
2024-10-24 14:50:00,24.92,24.92,24.89,24.92,79737.0,24.1088,24.1088,24.0798,24.1088,79737.0
2024-10-24 14:55:00,24.92,24.95,24.9,24.94,437215.0,24.1088,24.1379,24.0895,24.1282,437215.0
2024-10-24 15:00:00,24.95,24.97,24.94,24.94,96532.0,24.1379,24.1572,24.1282,24.1282,96532.0
2024-10-24 15:05:00,24.95,24.96,24.94,24.95,34768.0,24.1379,24.1475,24.1282,24.1379,34768.0
2024-10-24 15:10:00,24.96,24.99,24.95,24.97,65100.0,24.1475,24.1766,24.1379,24.1572,65100.0
2024-10-24 15:15:00,24.98,24.98,24.97,24.98,53953.0,24.1669,24.1669,24.1572,24.1669,53953.0
2024-10-24 15:20:00,24.97,25.0,24.96,25.0,183026.0,24.1572,24.1862,24.1475,24.1862,183026.0
2024-10-24 15:25:00,25.0,25.0,24.98,25.0,325712.0,24.1862,24.1862,24.1669,24.1862,325712.0
2024-10-24 15:30:00,25.0,25.02,24.99,25.02,84757.0,24.1862,24.2056,24.1766,24.2056,84757.0
2024-10-24 15:35:00,25.02,25.04,25.01,25.04,105783.0,24.2056,24.2249,24.1959,24.2249,105783.0
2024-10-24 15:40:00,25.04,25.05,25.03,25.04,75910.0,24.2249,24.2346,24.2153,24.2249,75910.0
2024-10-24 15:45:00,25.05,25.08,25.04,25.08,201113.0,24.2346,24.2636,24.2249,24.2636,201113.0
2024-10-24 15:50:00,25.07,25.08,25.03,25.03,260619.0,24.254,24.2636,24.2153,24.2153,260619.0
2024-10-24 15:55:00,25.04,25.04,24.98,24.99,691132.0,24.2249,24.2249,24.1669,24.1766,691132.0
2024-10-25 09:30:00,25.09,25.11,25.05,25.11,168031.0,24.2733,24.2927,24.2346,24.2927,168031.0
2024-10-25 09:35:00,25.1,25.1,24.99,24.99,79105.0,24.283,24.283,24.1766,24.1766,79105.0
2024-10-25 09:40:00,24.99,25.02,24.97,24.99,132230.0,24.1766,24.2056,24.1572,24.1766,132230.0
2024-10-25 09:45:00,24.99,25.04,24.98,25.03,75110.0,24.1766,24.2249,24.1669,24.2153,75110.0
2024-10-25 09:50:00,25.02,25.04,24.97,24.98,79553.0,24.2056,24.2249,24.1572,24.1669,79553.0
2024-10-25 09:55:00,24.98,25.0,24.97,25.0,79099.0,24.1669,24.1862,24.1572,24.1862,79099.0
2024-10-25 10:00:00,25.0,25.07,24.99,25.07,300055.0,24.1862,24.254,24.1766,24.254,300055.0
2024-10-25 10:05:00,25.07,25.09,25.05,25.05,141826.0,24.254,24.2733,24.2346,24.2346,141826.0
2024-10-25 10:10:00,25.05,25.08,25.02,25.05,264348.0,24.2346,24.2636,24.2056,24.2346,264348.0
2024-10-25 10:15:00,25.04,25.05,25.03,25.05,86112.0,24.2249,24.2346,24.2153,24.2346,86112.0
2024-10-25 10:20:00,25.05,25.07,25.04,25.06,186826.0,24.2346,24.254,24.2249,24.2443,186826.0
2024-10-25 10:25:00,25.07,25.08,25.06,25.08,106822.0,24.254,24.2636,24.2443,24.2636,106822.0
2024-10-25 10:30:00,25.08,25.13,25.06,25.13,136085.0,24.2636,24.312,24.2443,24.312,136085.0
2024-10-25 10:35:00,25.13,25.2,25.12,25.17,320815.0,24.312,24.3797,24.3023,24.3507,320815.0
2024-10-25 10:40:00,25.16,25.19,25.15,25.18,108250.0,24.341,24.37,24.3314,24.3604,108250.0
2024-10-25 10:45:00,25.18,25.19,25.14,25.17,115669.0,24.3604,24.37,24.3217,24.3507,115669.0
2024-10-25 10:50:00,25.16,25.16,25.12,25.12,58298.0,24.341,24.341,24.3023,24.3023,58298.0
2024-10-25 10:55:00,25.12,25.13,25.09,25.1,44223.0,24.3023,24.312,24.2733,24.283,44223.0
2024-10-25 11:00:00,25.1,25.14,25.1,25.12,102804.0,24.283,24.3217,24.283,24.3023,102804.0
2024-10-25 11:05:00,25.12,25.14,25.11,25.14,79129.0,24.3023,24.3217,24.2927,24.3217,79129.0
2024-10-25 11:10:00,25.13,25.14,25.11,25.11,53472.0,24.312,24.3217,24.2927,24.2927,53472.0
2024-10-25 11:15:00,25.11,25.12,25.08,25.09,147156.0,24.2927,24.3023,24.2636,24.2733,147156.0
2024-10-25 11:20:00,25.09,25.1,25.07,25.07,81094.0,24.2733,24.283,24.254,24.254,81094.0
2024-10-25 11:25:00,25.08,25.1,25.06,25.09,106948.0,24.2636,24.283,24.2443,24.2733,106948.0
2024-10-25 11:30:00,25.08,25.09,25.05,25.05,113290.0,24.2636,24.2733,24.2346,24.2346,113290.0
2024-10-25 11:35:00,25.05,25.08,25.03,25.06,313997.0,24.2346,24.2636,24.2153,24.2443,313997.0
2024-10-25 11:40:00,25.05,25.07,25.04,25.07,240577.0,24.2346,24.254,24.2249,24.254,240577.0
2024-10-25 11:45:00,25.07,25.08,25.05,25.05,60080.0,24.254,24.2636,24.2346,24.2346,60080.0
2024-10-25 11:50:00,25.05,25.06,25.04,25.05,82527.0,24.2346,24.2443,24.2249,24.2346,82527.0
2024-10-25 11:55:00,25.05,25.07,25.04,25.06,162919.0,24.2346,24.254,24.2249,24.2443,162919.0
2024-10-25 12:00:00,25.05,25.07,25.04,25.05,343231.0,24.2346,24.254,24.2249,24.2346,343231.0
2024-10-25 12:05:00,25.05,25.06,25.03,25.05,263601.0,24.2346,24.2443,24.2153,24.2346,263601.0
2024-10-25 12:10:00,25.05,25.07,25.03,25.06,376609.0,24.2346,24.254,24.2153,24.2443,376609.0
2024-10-25 12:15:00,25.06,25.06,25.03,25.05,345453.0,24.2443,24.2443,24.2153,24.2346,345453.0
2024-10-25 12:20:00,25.05,25.07,25.04,25.07,75123.0,24.2346,24.254,24.2249,24.254,75123.0
2024-10-25 12:25:00,25.07,25.08,25.06,25.08,57209.0,24.254,24.2636,24.2443,24.2636,57209.0
2024-10-25 12:30:00,25.08,25.08,25.04,25.07,119861.0,24.2636,24.2636,24.2249,24.254,119861.0
2024-10-25 12:35:00,25.07,25.07,25.05,25.07,79088.0,24.254,24.254,24.2346,24.254,79088.0
2024-10-25 12:40:00,25.07,25.07,25.05,25.06,37099.0,24.254,24.254,24.2346,24.2443,37099.0
2024-10-25 12:45:00,25.06,25.07,25.04,25.05,140240.0,24.2443,24.254,24.2249,24.2346,140240.0
2024-10-25 12:50:00,25.05,25.06,25.04,25.05,142954.0,24.2346,24.2443,24.2249,24.2346,142954.0
2024-10-25 12:55:00,25.05,25.07,25.02,25.02,111651.0,24.2346,24.254,24.2056,24.2056,111651.0
2024-10-25 13:00:00,25.03,25.05,25.02,25.05,110006.0,24.2153,24.2346,24.2056,24.2346,110006.0
2024-10-25 13:05:00,25.05,25.05,25.03,25.04,139830.0,24.2346,24.2346,24.2153,24.2249,139830.0
2024-10-25 13:10:00,25.04,25.05,24.99,25.03,991421.0,24.2249,24.2346,24.1766,24.2153,991421.0
2024-10-25 13:15:00,25.03,25.03,24.98,24.98,390311.0,24.2153,24.2153,24.1669,24.1669,390311.0
2024-10-25 13:20:00,24.99,24.99,24.96,24.96,38837.0,24.1766,24.1766,24.1475,24.1475,38837.0
2024-10-25 13:25:00,24.96,24.99,24.95,24.99,128157.0,24.1475,24.1766,24.1379,24.1766,128157.0
2024-10-25 13:30:00,24.98,25.02,24.97,25.02,256820.0,24.1669,24.2056,24.1572,24.2056,256820.0
2024-10-25 13:35:00,25.01,25.02,24.99,25.0,129577.0,24.1959,24.2056,24.1766,24.1862,129577.0
2024-10-25 13:40:00,25.0,25.0,24.95,24.96,117022.0,24.1862,24.1862,24.1379,24.1475,117022.0
2024-10-25 13:45:00,24.96,25.0,24.96,25.0,47734.0,24.1475,24.1862,24.1475,24.1862,47734.0
2024-10-25 13:50:00,25.0,25.01,24.98,25.0,90174.0,24.1862,24.1959,24.1669,24.1862,90174.0
2024-10-25 13:55:00,25.0,25.01,24.98,25.01,76377.0,24.1862,24.1959,24.1669,24.1959,76377.0
2024-10-25 14:00:00,25.0,25.01,24.98,25.0,266969.0,24.1862,24.1959,24.1669,24.1862,266969.0
2024-10-25 14:05:00,24.99,25.02,24.99,25.0,102480.0,24.1766,24.2056,24.1766,24.1862,102480.0
2024-10-25 14:10:00,25.01,25.01,25.0,25.01,63971.0,24.1959,24.1959,24.1862,24.1959,63971.0
2024-10-25 14:15:00,25.01,25.02,25.0,25.02,125970.0,24.1959,24.2056,24.1862,24.2056,125970.0
2024-10-25 14:20:00,25.02,25.03,25.01,25.03,67910.0,24.2056,24.2153,24.1959,24.2153,67910.0
2024-10-25 14:25:00,25.02,25.05,25.02,25.04,102015.0,24.2056,24.2346,24.2056,24.2249,102015.0
2024-10-25 14:30:00,25.04,25.04,25.02,25.04,51174.0,24.2249,24.2249,24.2056,24.2249,51174.0
2024-10-25 14:35:00,25.03,25.05,25.0,25.01,133921.0,24.2153,24.2346,24.1862,24.1959,133921.0
2024-10-25 14:40:00,25.01,25.03,25.0,25.03,143187.0,24.1959,24.2153,24.1862,24.2153,143187.0
2024-10-25 14:45:00,25.03,25.04,25.02,25.03,48275.0,24.2153,24.2249,24.2056,24.2153,48275.0
2024-10-25 14:50:00,25.03,25.05,25.03,25.04,69929.0,24.2153,24.2346,24.2153,24.2249,69929.0
2024-10-25 14:55:00,25.05,25.05,25.02,25.03,55005.0,24.2346,24.2346,24.2056,24.2153,55005.0
2024-10-25 15:00:00,25.03,25.04,25.01,25.03,51756.0,24.2153,24.2249,24.1959,24.2153,51756.0
2024-10-25 15:05:00,25.04,25.04,25.02,25.04,49110.0,24.2249,24.2249,24.2056,24.2249,49110.0
2024-10-25 15:10:00,25.04,25.04,25.02,25.02,37890.0,24.2249,24.2249,24.2056,24.2056,37890.0
2024-10-25 15:15:00,25.03,25.04,25.02,25.03,74061.0,24.2153,24.2249,24.2056,24.2153,74061.0
2024-10-25 15:20:00,25.03,25.03,25.0,25.01,89966.0,24.2153,24.2153,24.1862,24.1959,89966.0
2024-10-25 15:25:00,25.01,25.02,24.99,25.0,88282.0,24.1959,24.2056,24.1766,24.1862,88282.0
2024-10-25 15:30:00,25.0,25.01,24.99,25.0,152233.0,24.1862,24.1959,24.1766,24.1862,152233.0
2024-10-25 15:35:00,25.0,25.02,24.99,25.0,279668.0,24.1862,24.2056,24.1766,24.1862,279668.0
2024-10-25 15:40:00,25.01,25.01,24.99,24.99,110800.0,24.1959,24.1959,24.1766,24.1766,110800.0
2024-10-25 15:45:00,25.0,25.0,24.96,24.96,99173.0,24.1862,24.1862,24.1475,24.1475,99173.0
2024-10-25 15:50:00,24.96,24.98,24.93,24.94,218125.0,24.1475,24.1669,24.1185,24.1282,218125.0
2024-10-25 15:55:00,24.94,24.98,24.91,24.95,908908.0,24.1282,24.1669,24.0992,24.1379,908908.0
2024-10-28 09:30:00,24.69,24.91,24.66,24.89,277236.0,23.8863,24.0992,23.8573,24.0798,277236.0
2024-10-28 09:35:00,24.88,24.93,24.82,24.83,121050.0,24.0701,24.1185,24.0121,24.0218,121050.0
2024-10-28 09:40:00,24.81,24.88,24.78,24.86,70521.0,24.0024,24.0701,23.9734,24.0508,70521.0
2024-10-28 09:45:00,24.86,24.91,24.84,24.9,115792.0,24.0508,24.0992,24.0314,24.0895,115792.0
2024-10-28 09:50:00,24.89,24.91,24.85,24.86,46743.0,24.0798,24.0992,24.0411,24.0508,46743.0
2024-10-28 09:55:00,24.87,24.89,24.85,24.87,77015.0,24.0605,24.0798,24.0411,24.0605,77015.0
2024-10-28 10:00:00,24.87,24.89,24.86,24.88,76543.0,24.0605,24.0798,24.0508,24.0701,76543.0
2024-10-28 10:05:00,24.88,24.93,24.88,24.9,68376.0,24.0701,24.1185,24.0701,24.0895,68376.0
2024-10-28 10:10:00,24.9,24.91,24.85,24.85,148024.0,24.0895,24.0992,24.0411,24.0411,148024.0
2024-10-28 10:15:00,24.86,24.91,24.85,24.91,89102.0,24.0508,24.0992,24.0411,24.0992,89102.0
2024-10-28 10:20:00,24.91,24.91,24.85,24.88,167031.0,24.0992,24.0992,24.0411,24.0701,167031.0
2024-10-28 10:25:00,24.88,24.88,24.81,24.82,86014.0,24.0701,24.0701,24.0024,24.0121,86014.0
2024-10-28 10:30:00,24.82,24.83,24.8,24.83,75257.0,24.0121,24.0218,23.9927,24.0218,75257.0
2024-10-28 10:35:00,24.84,24.84,24.8,24.81,77864.0,24.0314,24.0314,23.9927,24.0024,77864.0
2024-10-28 10:40:00,24.82,24.82,24.77,24.82,60708.0,24.0121,24.0121,23.9637,24.0121,60708.0
2024-10-28 10:45:00,24.82,24.84,24.8,24.82,57920.0,24.0121,24.0314,23.9927,24.0121,57920.0
2024-10-28 10:50:00,24.83,24.88,24.82,24.85,49992.0,24.0218,24.0701,24.0121,24.0411,49992.0
2024-10-28 10:55:00,24.85,24.88,24.84,24.85,50344.0,24.0411,24.0701,24.0314,24.0411,50344.0
2024-10-28 11:00:00,24.86,24.86,24.83,24.85,95854.0,24.0508,24.0508,24.0218,24.0411,95854.0
2024-10-28 11:05:00,24.85,24.88,24.84,24.87,30442.0,24.0411,24.0701,24.0314,24.0605,30442.0
2024-10-28 11:10:00,24.88,24.88,24.87,24.88,29056.0,24.0701,24.0701,24.0605,24.0701,29056.0
2024-10-28 11:15:00,24.88,24.88,24.84,24.86,134265.0,24.0701,24.0701,24.0314,24.0508,134265.0
2024-10-28 11:20:00,24.86,24.87,24.85,24.85,32333.0,24.0508,24.0605,24.0411,24.0411,32333.0
2024-10-28 11:25:00,24.85,24.88,24.85,24.88,51384.0,24.0411,24.0701,24.0411,24.0701,51384.0
2024-10-28 11:30:00,24.88,24.89,24.84,24.85,66765.0,24.0701,24.0798,24.0314,24.0411,66765.0
2024-10-28 11:35:00,24.86,24.87,24.84,24.87,96683.0,24.0508,24.0605,24.0314,24.0605,96683.0
2024-10-28 11:40:00,24.87,24.87,24.83,24.84,81374.0,24.0605,24.0605,24.0218,24.0314,81374.0
2024-10-28 11:45:00,24.84,24.85,24.83,24.84,36730.0,24.0314,24.0411,24.0218,24.0314,36730.0
2024-10-28 11:50:00,24.84,24.86,24.83,24.85,86778.0,24.0314,24.0508,24.0218,24.0411,86778.0
2024-10-28 11:55:00,24.84,24.85,24.82,24.84,51573.0,24.0314,24.0411,24.0121,24.0314,51573.0
2024-10-28 12:00:00,24.85,24.85,24.83,24.84,23272.0,24.0411,24.0411,24.0218,24.0314,23272.0
2024-10-28 12:05:00,24.84,24.86,24.83,24.85,27993.0,24.0314,24.0508,24.0218,24.0411,27993.0
2024-10-28 12:10:00,24.86,24.88,24.85,24.87,27674.0,24.0508,24.0701,24.0411,24.0605,27674.0
2024-10-28 12:15:00,24.87,24.89,24.86,24.88,90442.0,24.0605,24.0798,24.0508,24.0701,90442.0
2024-10-28 12:20:00,24.88,24.88,24.87,24.87,16214.0,24.0701,24.0701,24.0605,24.0605,16214.0
2024-10-28 12:25:00,24.88,24.88,24.85,24.85,35963.0,24.0701,24.0701,24.0411,24.0411,35963.0
2024-10-28 12:30:00,24.85,24.88,24.85,24.87,63652.0,24.0411,24.0701,24.0411,24.0605,63652.0
2024-10-28 12:35:00,24.88,24.89,24.87,24.89,35301.0,24.0701,24.0798,24.0605,24.0798,35301.0
2024-10-28 12:40:00,24.89,24.91,24.88,24.91,36982.0,24.0798,24.0992,24.0701,24.0992,36982.0
2024-10-28 12:45:00,24.91,24.91,24.89,24.91,81615.0,24.0992,24.0992,24.0798,24.0992,81615.0
2024-10-28 12:50:00,24.91,24.91,24.88,24.91,125839.0,24.0992,24.0992,24.0701,24.0992,125839.0
2024-10-28 12:55:00,24.91,24.91,24.87,24.87,48202.0,24.0992,24.0992,24.0605,24.0605,48202.0
2024-10-28 13:00:00,24.88,24.88,24.87,24.88,26697.0,24.0701,24.0701,24.0605,24.0701,26697.0
2024-10-28 13:05:00,24.88,24.88,24.87,24.88,14598.0,24.0701,24.0701,24.0605,24.0701,14598.0
2024-10-28 13:10:00,24.88,24.88,24.83,24.85,110363.0,24.0701,24.0701,24.0218,24.0411,110363.0
2024-10-28 13:15:00,24.85,24.86,24.84,24.86,49195.0,24.0411,24.0508,24.0314,24.0508,49195.0
2024-10-28 13:20:00,24.86,24.88,24.86,24.88,46986.0,24.0508,24.0701,24.0508,24.0701,46986.0
2024-10-28 13:25:00,24.88,24.88,24.86,24.87,24935.0,24.0701,24.0701,24.0508,24.0605,24935.0
2024-10-28 13:30:00,24.87,24.88,24.86,24.86,32669.0,24.0605,24.0701,24.0508,24.0508,32669.0
2024-10-28 13:35:00,24.86,24.87,24.86,24.86,20773.0,24.0508,24.0605,24.0508,24.0508,20773.0
2024-10-28 13:40:00,24.87,24.87,24.84,24.84,76799.0,24.0605,24.0605,24.0314,24.0314,76799.0
2024-10-28 13:45:00,24.85,24.88,24.84,24.88,58687.0,24.0411,24.0701,24.0314,24.0701,58687.0
2024-10-28 13:50:00,24.87,24.88,24.86,24.87,21527.0,24.0605,24.0701,24.0508,24.0605,21527.0
2024-10-28 13:55:00,24.86,24.87,24.86,24.87,55513.0,24.0508,24.0605,24.0508,24.0605,55513.0
2024-10-28 14:00:00,24.87,24.87,24.85,24.87,28778.0,24.0605,24.0605,24.0411,24.0605,28778.0
2024-10-28 14:05:00,24.86,24.87,24.84,24.85,53420.0,24.0508,24.0605,24.0314,24.0411,53420.0
2024-10-28 14:10:00,24.84,24.85,24.84,24.85,17300.0,24.0314,24.0411,24.0314,24.0411,17300.0
2024-10-28 14:15:00,24.84,24.86,24.84,24.86,37953.0,24.0314,24.0508,24.0314,24.0508,37953.0
2024-10-28 14:20:00,24.86,24.87,24.85,24.87,70273.0,24.0508,24.0605,24.0411,24.0605,70273.0
2024-10-28 14:25:00,24.87,24.87,24.84,24.85,33356.0,24.0605,24.0605,24.0314,24.0411,33356.0
2024-10-28 14:30:00,24.84,24.86,24.84,24.84,84635.0,24.0314,24.0508,24.0314,24.0314,84635.0
2024-10-28 14:35:00,24.84,24.85,24.84,24.85,34261.0,24.0314,24.0411,24.0314,24.0411,34261.0
2024-10-28 14:40:00,24.85,24.85,24.84,24.85,29498.0,24.0411,24.0411,24.0314,24.0411,29498.0
2024-10-28 14:45:00,24.85,24.86,24.84,24.86,57866.0,24.0411,24.0508,24.0314,24.0508,57866.0
2024-10-28 14:50:00,24.86,24.86,24.85,24.86,33609.0,24.0508,24.0508,24.0411,24.0508,33609.0
2024-10-28 14:55:00,24.86,24.86,24.84,24.84,72501.0,24.0508,24.0508,24.0314,24.0314,72501.0
2024-10-28 15:00:00,24.84,24.86,24.83,24.86,75224.0,24.0314,24.0508,24.0218,24.0508,75224.0
2024-10-28 15:05:00,24.86,24.86,24.84,24.85,39617.0,24.0508,24.0508,24.0314,24.0411,39617.0
2024-10-28 15:10:00,24.84,24.85,24.82,24.83,102179.0,24.0314,24.0411,24.0121,24.0218,102179.0
2024-10-28 15:15:00,24.83,24.83,24.8,24.8,119823.0,24.0218,24.0218,23.9927,23.9927,119823.0
2024-10-28 15:20:00,24.8,24.81,24.79,24.8,117203.0,23.9927,24.0024,23.9831,23.9927,117203.0
2024-10-28 15:25:00,24.8,24.83,24.8,24.83,69063.0,23.9927,24.0218,23.9927,24.0218,69063.0
2024-10-28 15:30:00,24.83,24.83,24.81,24.83,77999.0,24.0218,24.0218,24.0024,24.0218,77999.0
2024-10-28 15:35:00,24.83,24.83,24.81,24.82,46221.0,24.0218,24.0218,24.0024,24.0121,46221.0
2024-10-28 15:40:00,24.82,24.83,24.81,24.83,162606.0,24.0121,24.0218,24.0024,24.0218,162606.0
2024-10-28 15:45:00,24.83,24.83,24.82,24.83,69275.0,24.0218,24.0218,24.0121,24.0218,69275.0
2024-10-28 15:50:00,24.83,24.84,24.81,24.82,188517.0,24.0218,24.0314,24.0024,24.0121,188517.0
2024-10-28 15:55:00,24.83,24.84,24.8,24.81,723557.0,24.0218,24.0314,23.9927,24.0024,723557.0
2024-10-29 09:30:00,24.86,24.86,24.7,24.71,264290.0,24.0508,24.0508,23.896,23.9057,264290.0
2024-10-29 09:35:00,24.71,24.71,24.61,24.66,81050.0,23.9057,23.9057,23.8089,23.8573,81050.0
2024-10-29 09:40:00,24.66,24.71,24.65,24.7,65087.0,23.8573,23.9057,23.8476,23.896,65087.0
2024-10-29 09:45:00,24.7,24.76,24.65,24.73,47428.0,23.896,23.954,23.8476,23.925,47428.0
2024-10-29 09:50:00,24.74,24.8,24.74,24.79,44534.0,23.9347,23.9927,23.9347,23.9831,44534.0
2024-10-29 09:55:00,24.79,24.81,24.77,24.77,46232.0,23.9831,24.0024,23.9637,23.9637,46232.0
2024-10-29 10:00:00,24.77,24.85,24.77,24.85,53911.0,23.9637,24.0411,23.9637,24.0411,53911.0
2024-10-29 10:05:00,24.85,24.85,24.79,24.81,39430.0,24.0411,24.0411,23.9831,24.0024,39430.0
2024-10-29 10:10:00,24.8,24.82,24.75,24.76,78030.0,23.9927,24.0121,23.9444,23.954,78030.0
2024-10-29 10:15:00,24.76,24.77,24.75,24.76,19962.0,23.954,23.9637,23.9444,23.954,19962.0
2024-10-29 10:20:00,24.75,24.76,24.74,24.76,64548.0,23.9444,23.954,23.9347,23.954,64548.0
2024-10-29 10:25:00,24.76,24.77,24.71,24.71,55036.0,23.954,23.9637,23.9057,23.9057,55036.0
2024-10-29 10:30:00,24.72,24.73,24.69,24.71,34961.0,23.9153,23.925,23.8863,23.9057,34961.0
2024-10-29 10:35:00,24.71,24.74,24.69,24.73,39681.0,23.9057,23.9347,23.8863,23.925,39681.0
2024-10-29 10:40:00,24.73,24.74,24.71,24.71,34991.0,23.925,23.9347,23.9057,23.9057,34991.0
2024-10-29 10:45:00,24.71,24.72,24.67,24.7,47553.0,23.9057,23.9153,23.867,23.896,47553.0
2024-10-29 10:50:00,24.7,24.74,24.68,24.74,96935.0,23.896,23.9347,23.8767,23.9347,96935.0
2024-10-29 10:55:00,24.73,24.74,24.72,24.73,34473.0,23.925,23.9347,23.9153,23.925,34473.0
2024-10-29 11:00:00,24.74,24.74,24.69,24.7,89301.0,23.9347,23.9347,23.8863,23.896,89301.0
2024-10-29 11:05:00,24.71,24.72,24.63,24.64,85568.0,23.9057,23.9153,23.8283,23.838,85568.0
2024-10-29 11:10:00,24.64,24.65,24.61,24.64,111132.0,23.838,23.8476,23.8089,23.838,111132.0
2024-10-29 11:15:00,24.64,24.65,24.61,24.62,20073.0,23.838,23.8476,23.8089,23.8186,20073.0
2024-10-29 11:20:00,24.62,24.62,24.59,24.6,59239.0,23.8186,23.8186,23.7896,23.7993,59239.0
2024-10-29 11:25:00,24.6,24.6,24.54,24.55,100151.0,23.7993,23.7993,23.7412,23.7509,100151.0
2024-10-29 11:30:00,24.55,24.56,24.52,24.54,83841.0,23.7509,23.7606,23.7219,23.7412,83841.0
2024-10-29 11:35:00,24.54,24.56,24.52,24.53,86790.0,23.7412,23.7606,23.7219,23.7315,86790.0
2024-10-29 11:40:00,24.53,24.54,24.52,24.54,26549.0,23.7315,23.7412,23.7219,23.7412,26549.0
2024-10-29 11:45:00,24.54,24.57,24.53,24.55,48529.0,23.7412,23.7702,23.7315,23.7509,48529.0
2024-10-29 11:50:00,24.55,24.56,24.5,24.51,96308.0,23.7509,23.7606,23.7025,23.7122,96308.0
2024-10-29 11:55:00,24.52,24.54,24.51,24.53,65914.0,23.7219,23.7412,23.7122,23.7315,65914.0
2024-10-29 12:00:00,24.53,24.56,24.52,24.55,71779.0,23.7315,23.7606,23.7219,23.7509,71779.0
2024-10-29 12:05:00,24.55,24.58,24.54,24.58,92205.0,23.7509,23.7799,23.7412,23.7799,92205.0
2024-10-29 12:10:00,24.57,24.63,24.57,24.62,74166.0,23.7702,23.8283,23.7702,23.8186,74166.0
2024-10-29 12:15:00,24.63,24.63,24.59,24.61,54839.0,23.8283,23.8283,23.7896,23.8089,54839.0
2024-10-29 12:20:00,24.62,24.63,24.6,24.62,59386.0,23.8186,23.8283,23.7993,23.8186,59386.0
2024-10-29 12:25:00,24.62,24.64,24.61,24.64,40162.0,23.8186,23.838,23.8089,23.838,40162.0
2024-10-29 12:30:00,24.64,24.64,24.62,24.63,45748.0,23.838,23.838,23.8186,23.8283,45748.0
2024-10-29 12:35:00,24.63,24.63,24.6,24.63,29332.0,23.8283,23.8283,23.7993,23.8283,29332.0
2024-10-29 12:40:00,24.63,24.63,24.59,24.62,91029.0,23.8283,23.8283,23.7896,23.8186,91029.0
2024-10-29 12:45:00,24.62,24.62,24.61,24.62,29194.0,23.8186,23.8186,23.8089,23.8186,29194.0
2024-10-29 12:50:00,24.62,24.63,24.61,24.63,48815.0,23.8186,23.8283,23.8089,23.8283,48815.0
2024-10-29 12:55:00,24.63,24.66,24.63,24.66,33873.0,23.8283,23.8573,23.8283,23.8573,33873.0
2024-10-29 13:00:00,24.66,24.66,24.64,24.64,84910.0,23.8573,23.8573,23.838,23.838,84910.0
2024-10-29 13:05:00,24.64,24.66,24.63,24.64,33047.0,23.838,23.8573,23.8283,23.838,33047.0
2024-10-29 13:10:00,24.64,24.66,24.63,24.65,45008.0,23.838,23.8573,23.8283,23.8476,45008.0
2024-10-29 13:15:00,24.65,24.66,24.61,24.61,33360.0,23.8476,23.8573,23.8089,23.8089,33360.0
2024-10-29 13:20:00,24.61,24.61,24.58,24.6,62668.0,23.8089,23.8089,23.7799,23.7993,62668.0
2024-10-29 13:25:00,24.6,24.6,24.57,24.58,64121.0,23.7993,23.7993,23.7702,23.7799,64121.0
2024-10-29 13:30:00,24.58,24.59,24.56,24.57,51927.0,23.7799,23.7896,23.7606,23.7702,51927.0
2024-10-29 13:35:00,24.56,24.58,24.56,24.57,32017.0,23.7606,23.7799,23.7606,23.7702,32017.0
2024-10-29 13:40:00,24.57,24.58,24.56,24.58,85059.0,23.7702,23.7799,23.7606,23.7799,85059.0
2024-10-29 13:45:00,24.57,24.59,24.57,24.59,23156.0,23.7702,23.7896,23.7702,23.7896,23156.0
2024-10-29 13:50:00,24.59,24.59,24.57,24.59,26337.0,23.7896,23.7896,23.7702,23.7896,26337.0
2024-10-29 13:55:00,24.58,24.61,24.58,24.61,15937.0,23.7799,23.8089,23.7799,23.8089,15937.0
2024-10-29 14:00:00,24.61,24.61,24.6,24.6,13412.0,23.8089,23.8089,23.7993,23.7993,13412.0
2024-10-29 14:05:00,24.6,24.63,24.6,24.62,54687.0,23.7993,23.8283,23.7993,23.8186,54687.0
2024-10-29 14:10:00,24.62,24.64,24.61,24.63,30568.0,23.8186,23.838,23.8089,23.8283,30568.0
2024-10-29 14:15:00,24.64,24.65,24.63,24.64,18984.0,23.838,23.8476,23.8283,23.838,18984.0
2024-10-29 14:20:00,24.64,24.66,24.64,24.64,35060.0,23.838,23.8573,23.838,23.838,35060.0
2024-10-29 14:25:00,24.64,24.67,24.64,24.67,44358.0,23.838,23.867,23.838,23.867,44358.0
2024-10-29 14:30:00,24.66,24.69,24.66,24.68,52401.0,23.8573,23.8863,23.8573,23.8767,52401.0
2024-10-29 14:35:00,24.68,24.7,24.66,24.7,81906.0,23.8767,23.896,23.8573,23.896,81906.0
2024-10-29 14:40:00,24.7,24.71,24.68,24.69,108261.0,23.896,23.9057,23.8767,23.8863,108261.0
2024-10-29 14:45:00,24.68,24.71,24.67,24.67,189571.0,23.8767,23.9057,23.867,23.867,189571.0
2024-10-29 14:50:00,24.67,24.68,24.66,24.66,28440.0,23.867,23.8767,23.8573,23.8573,28440.0
2024-10-29 14:55:00,24.67,24.69,24.66,24.69,67137.0,23.867,23.8863,23.8573,23.8863,67137.0
2024-10-29 15:00:00,24.69,24.7,24.68,24.68,44073.0,23.8863,23.896,23.8767,23.8767,44073.0
2024-10-29 15:05:00,24.68,24.69,24.65,24.66,65699.0,23.8767,23.8863,23.8476,23.8573,65699.0
2024-10-29 15:10:00,24.66,24.66,24.63,24.64,73944.0,23.8573,23.8573,23.8283,23.838,73944.0
2024-10-29 15:15:00,24.64,24.64,24.62,24.64,75650.0,23.838,23.838,23.8186,23.838,75650.0
2024-10-29 15:20:00,24.64,24.66,24.63,24.66,86385.0,23.838,23.8573,23.8283,23.8573,86385.0
2024-10-29 15:25:00,24.65,24.66,24.64,24.66,45321.0,23.8476,23.8573,23.838,23.8573,45321.0
2024-10-29 15:30:00,24.66,24.66,24.63,24.65,63600.0,23.8573,23.8573,23.8283,23.8476,63600.0
2024-10-29 15:35:00,24.66,24.67,24.65,24.67,65087.0,23.8573,23.867,23.8476,23.867,65087.0
2024-10-29 15:40:00,24.67,24.67,24.64,24.64,82163.0,23.867,23.867,23.838,23.838,82163.0
2024-10-29 15:45:00,24.64,24.65,24.62,24.63,144836.0,23.838,23.8476,23.8186,23.8283,144836.0
2024-10-29 15:50:00,24.63,24.64,24.6,24.62,432688.0,23.8283,23.838,23.7993,23.8186,432688.0
2024-10-29 15:55:00,24.62,24.63,24.6,24.63,815969.0,23.8186,23.8283,23.7993,23.8283,815969.0
2024-10-30 09:30:00,24.72,24.76,24.65,24.75,285818.0,23.9153,23.954,23.8476,23.9444,285818.0
2024-10-30 09:35:00,24.74,24.77,24.73,24.75,66029.0,23.9347,23.9637,23.925,23.9444,66029.0
2024-10-30 09:40:00,24.75,24.79,24.7,24.78,314267.0,23.9444,23.9831,23.896,23.9734,314267.0
2024-10-30 09:45:00,24.78,24.82,24.76,24.81,113306.0,23.9734,24.0121,23.954,24.0024,113306.0
2024-10-30 09:50:00,24.8,24.9,24.78,24.9,108764.0,23.9927,24.0895,23.9734,24.0895,108764.0
2024-10-30 09:55:00,24.89,24.94,24.89,24.94,169462.0,24.0798,24.1282,24.0798,24.1282,169462.0
2024-10-30 10:00:00,24.93,24.97,24.91,24.92,215142.0,24.1185,24.1572,24.0992,24.1088,215142.0
2024-10-30 10:05:00,24.91,24.92,24.87,24.89,130792.0,24.0992,24.1088,24.0605,24.0798,130792.0
2024-10-30 10:10:00,24.89,24.92,24.86,24.88,93920.0,24.0798,24.1088,24.0508,24.0701,93920.0
2024-10-30 10:15:00,24.88,24.89,24.84,24.87,183306.0,24.0701,24.0798,24.0314,24.0605,183306.0
2024-10-30 10:20:00,24.86,24.87,24.81,24.84,132379.0,24.0508,24.0605,24.0024,24.0314,132379.0
2024-10-30 10:25:00,24.84,24.86,24.82,24.86,202312.0,24.0314,24.0508,24.0121,24.0508,202312.0
2024-10-30 10:30:00,24.86,24.87,24.81,24.84,348690.0,24.0508,24.0605,24.0024,24.0314,348690.0
2024-10-30 10:35:00,24.84,24.91,24.83,24.91,145432.0,24.0314,24.0992,24.0218,24.0992,145432.0
2024-10-30 10:40:00,24.9,24.92,24.87,24.87,84935.0,24.0895,24.1088,24.0605,24.0605,84935.0
2024-10-30 10:45:00,24.87,24.9,24.86,24.89,42426.0,24.0605,24.0895,24.0508,24.0798,42426.0
2024-10-30 10:50:00,24.89,24.91,24.87,24.9,68871.0,24.0798,24.0992,24.0605,24.0895,68871.0
2024-10-30 10:55:00,24.89,24.91,24.87,24.87,187274.0,24.0798,24.0992,24.0605,24.0605,187274.0
2024-10-30 11:00:00,24.88,24.91,24.87,24.88,64850.0,24.0701,24.0992,24.0605,24.0701,64850.0
2024-10-30 11:05:00,24.89,24.95,24.87,24.94,68523.0,24.0798,24.1379,24.0605,24.1282,68523.0
2024-10-30 11:10:00,24.94,25.0,24.93,24.95,239588.0,24.1282,24.1862,24.1185,24.1379,239588.0
2024-10-30 11:15:00,24.96,25.0,24.95,25.0,133531.0,24.1475,24.1862,24.1379,24.1862,133531.0
2024-10-30 11:20:00,25.0,25.0,24.96,24.98,65931.0,24.1862,24.1862,24.1475,24.1669,65931.0
2024-10-30 11:25:00,24.98,25.04,24.97,25.02,174144.0,24.1669,24.2249,24.1572,24.2056,174144.0
2024-10-30 11:30:00,25.03,25.05,25.02,25.05,72404.0,24.2153,24.2346,24.2056,24.2346,72404.0
2024-10-30 11:35:00,25.05,25.08,25.04,25.08,171498.0,24.2346,24.2636,24.2249,24.2636,171498.0
2024-10-30 11:40:00,25.07,25.1,25.06,25.07,66402.0,24.254,24.283,24.2443,24.254,66402.0
2024-10-30 11:45:00,25.07,25.08,25.06,25.07,64201.0,24.254,24.2636,24.2443,24.254,64201.0
2024-10-30 11:50:00,25.07,25.07,25.05,25.05,72522.0,24.254,24.254,24.2346,24.2346,72522.0
2024-10-30 11:55:00,25.05,25.06,25.03,25.05,101956.0,24.2346,24.2443,24.2153,24.2346,101956.0
2024-10-30 12:00:00,25.04,25.06,25.03,25.03,97188.0,24.2249,24.2443,24.2153,24.2153,97188.0
2024-10-30 12:05:00,25.04,25.04,25.0,25.02,220733.0,24.2249,24.2249,24.1862,24.2056,220733.0
2024-10-30 12:10:00,25.02,25.02,25.01,25.01,28589.0,24.2056,24.2056,24.1959,24.1959,28589.0
2024-10-30 12:15:00,25.01,25.02,24.98,24.98,62262.0,24.1959,24.2056,24.1669,24.1669,62262.0
2024-10-30 12:20:00,24.98,24.99,24.97,24.98,39528.0,24.1669,24.1766,24.1572,24.1669,39528.0
2024-10-30 12:25:00,24.98,24.98,24.95,24.96,70067.0,24.1669,24.1669,24.1379,24.1475,70067.0
2024-10-30 12:30:00,24.96,24.96,24.92,24.93,95144.0,24.1475,24.1475,24.1088,24.1185,95144.0
2024-10-30 12:35:00,24.94,24.94,24.91,24.91,91882.0,24.1282,24.1282,24.0992,24.0992,91882.0
2024-10-30 12:40:00,24.92,24.93,24.91,24.92,123589.0,24.1088,24.1185,24.0992,24.1088,123589.0
2024-10-30 12:45:00,24.92,24.92,24.86,24.88,264681.0,24.1088,24.1088,24.0508,24.0701,264681.0
2024-10-30 12:50:00,24.87,24.88,24.85,24.88,116519.0,24.0605,24.0701,24.0411,24.0701,116519.0
2024-10-30 12:55:00,24.88,24.89,24.85,24.86,94621.0,24.0701,24.0798,24.0411,24.0508,94621.0
2024-10-30 13:00:00,24.86,24.88,24.85,24.88,58571.0,24.0508,24.0701,24.0411,24.0701,58571.0
2024-10-30 13:05:00,24.88,24.88,24.87,24.88,24946.0,24.0701,24.0701,24.0605,24.0701,24946.0
2024-10-30 13:10:00,24.88,24.89,24.86,24.87,82851.0,24.0701,24.0798,24.0508,24.0605,82851.0
2024-10-30 13:15:00,24.86,24.91,24.86,24.91,58847.0,24.0508,24.0992,24.0508,24.0992,58847.0
2024-10-30 13:20:00,24.91,24.92,24.9,24.91,52205.0,24.0992,24.1088,24.0895,24.0992,52205.0
2024-10-30 13:25:00,24.91,24.91,24.87,24.88,56481.0,24.0992,24.0992,24.0605,24.0701,56481.0
2024-10-30 13:30:00,24.88,24.88,24.85,24.85,50022.0,24.0701,24.0701,24.0411,24.0411,50022.0
2024-10-30 13:35:00,24.85,24.86,24.85,24.86,43235.0,24.0411,24.0508,24.0411,24.0508,43235.0
2024-10-30 13:40:00,24.86,24.86,24.83,24.85,60181.0,24.0508,24.0508,24.0218,24.0411,60181.0
2024-10-30 13:45:00,24.84,24.85,24.82,24.83,32681.0,24.0314,24.0411,24.0121,24.0218,32681.0
2024-10-30 13:50:00,24.83,24.84,24.81,24.82,39039.0,24.0218,24.0314,24.0024,24.0121,39039.0
2024-10-30 13:55:00,24.82,24.83,24.81,24.81,38951.0,24.0121,24.0218,24.0024,24.0024,38951.0
2024-10-30 14:00:00,24.82,24.83,24.81,24.83,32046.0,24.0121,24.0218,24.0024,24.0218,32046.0
2024-10-30 14:05:00,24.83,24.85,24.81,24.84,69867.0,24.0218,24.0411,24.0024,24.0314,69867.0
2024-10-30 14:10:00,24.84,24.85,24.82,24.83,71333.0,24.0314,24.0411,24.0121,24.0218,71333.0
2024-10-30 14:15:00,24.84,24.85,24.83,24.85,46149.0,24.0314,24.0411,24.0218,24.0411,46149.0
2024-10-30 14:20:00,24.85,24.85,24.81,24.82,68010.0,24.0411,24.0411,24.0024,24.0121,68010.0
2024-10-30 14:25:00,24.82,24.82,24.79,24.8,81815.0,24.0121,24.0121,23.9831,23.9927,81815.0
2024-10-30 14:30:00,24.8,24.81,24.79,24.79,53402.0,23.9927,24.0024,23.9831,23.9831,53402.0
2024-10-30 14:35:00,24.8,24.8,24.79,24.8,36761.0,23.9927,23.9927,23.9831,23.9927,36761.0
2024-10-30 14:40:00,24.8,24.8,24.77,24.78,65387.0,23.9927,23.9927,23.9637,23.9734,65387.0
2024-10-30 14:45:00,24.78,24.81,24.78,24.8,129124.0,23.9734,24.0024,23.9734,23.9927,129124.0
2024-10-30 14:50:00,24.81,24.82,24.8,24.8,73551.0,24.0024,24.0121,23.9927,23.9927,73551.0
2024-10-30 14:55:00,24.8,24.82,24.8,24.8,55705.0,23.9927,24.0121,23.9927,23.9927,55705.0
2024-10-30 15:00:00,24.8,24.82,24.79,24.8,137283.0,23.9927,24.0121,23.9831,23.9927,137283.0
2024-10-30 15:05:00,24.79,24.8,24.78,24.79,67070.0,23.9831,23.9927,23.9734,23.9831,67070.0
2024-10-30 15:10:00,24.79,24.8,24.77,24.8,101570.0,23.9831,23.9927,23.9637,23.9927,101570.0
2024-10-30 15:15:00,24.8,24.82,24.79,24.81,102919.0,23.9927,24.0121,23.9831,24.0024,102919.0
2024-10-30 15:20:00,24.82,24.83,24.81,24.83,50799.0,24.0121,24.0218,24.0024,24.0218,50799.0
2024-10-30 15:25:00,24.83,24.85,24.82,24.84,90765.0,24.0218,24.0411,24.0121,24.0314,90765.0
2024-10-30 15:30:00,24.83,24.84,24.82,24.83,239951.0,24.0218,24.0314,24.0121,24.0218,239951.0
2024-10-30 15:35:00,24.84,24.85,24.81,24.85,128509.0,24.0314,24.0411,24.0024,24.0411,128509.0
2024-10-30 15:40:00,24.85,24.85,24.84,24.85,89327.0,24.0411,24.0411,24.0314,24.0411,89327.0
2024-10-30 15:45:00,24.85,24.85,24.81,24.81,165743.0,24.0411,24.0411,24.0024,24.0024,165743.0
2024-10-30 15:50:00,24.81,24.84,24.8,24.84,267554.0,24.0024,24.0314,23.9927,24.0314,267554.0
2024-10-30 15:55:00,24.84,24.87,24.81,24.85,1470655.0,24.0314,24.0605,24.0024,24.0411,1470655.0
2024-10-31 09:30:00,24.63,24.67,24.52,24.56,295090.0,24.1078,24.1469,24.0001,24.0393,295090.0
2024-10-31 09:35:00,24.56,24.65,24.54,24.63,155740.0,24.0393,24.1274,24.0197,24.1078,155740.0
2024-10-31 09:40:00,24.63,24.64,24.54,24.56,90127.0,24.1078,24.1176,24.0197,24.0393,90127.0
2024-10-31 09:45:00,24.56,24.59,24.5,24.52,51888.0,24.0393,24.0686,23.9805,24.0001,51888.0
2024-10-31 09:50:00,24.51,24.57,24.51,24.55,84323.0,23.9903,24.0491,23.9903,24.0295,84323.0
2024-10-31 09:55:00,24.54,24.66,24.54,24.64,105531.0,24.0197,24.1371,24.0197,24.1176,105531.0
2024-10-31 10:00:00,24.64,24.69,24.59,24.6,127275.0,24.1176,24.1665,24.0686,24.0784,127275.0
2024-10-31 10:05:00,24.61,24.61,24.54,24.59,85395.0,24.0882,24.0882,24.0197,24.0686,85395.0
2024-10-31 10:10:00,24.59,24.61,24.55,24.59,78547.0,24.0686,24.0882,24.0295,24.0686,78547.0
2024-10-31 10:15:00,24.58,24.65,24.58,24.62,112401.0,24.0588,24.1274,24.0588,24.098,112401.0
2024-10-31 10:20:00,24.61,24.62,24.55,24.55,77829.0,24.0882,24.098,24.0295,24.0295,77829.0
2024-10-31 10:25:00,24.55,24.57,24.49,24.5,104197.0,24.0295,24.0491,23.9707,23.9805,104197.0
2024-10-31 10:30:00,24.5,24.53,24.48,24.5,137653.0,23.9805,24.0099,23.961,23.9805,137653.0
2024-10-31 10:35:00,24.51,24.53,24.46,24.47,138297.0,23.9903,24.0099,23.9414,23.9512,138297.0
2024-10-31 10:40:00,24.45,24.47,24.42,24.45,141982.0,23.9316,23.9512,23.9022,23.9316,141982.0
2024-10-31 10:45:00,24.46,24.46,24.4,24.4,102416.0,23.9414,23.9414,23.8827,23.8827,102416.0
2024-10-31 10:50:00,24.41,24.43,24.38,24.39,200466.0,23.8924,23.912,23.8631,23.8729,200466.0
2024-10-31 10:55:00,24.39,24.4,24.37,24.38,85805.0,23.8729,23.8827,23.8533,23.8631,85805.0
2024-10-31 11:00:00,24.39,24.4,24.35,24.36,129164.0,23.8729,23.8827,23.8337,23.8435,129164.0
2024-10-31 11:05:00,24.36,24.4,24.35,24.36,76908.0,23.8435,23.8827,23.8337,23.8435,76908.0
2024-10-31 11:10:00,24.36,24.39,24.34,24.38,70607.0,23.8435,23.8729,23.8239,23.8631,70607.0
2024-10-31 11:15:00,24.38,24.4,24.37,24.39,53306.0,23.8631,23.8827,23.8533,23.8729,53306.0
2024-10-31 11:20:00,24.39,24.42,24.37,24.42,54296.0,23.8729,23.9022,23.8533,23.9022,54296.0
2024-10-31 11:25:00,24.41,24.42,24.39,24.41,50062.0,23.8924,23.9022,23.8729,23.8924,50062.0
2024-10-31 11:30:00,24.41,24.42,24.4,24.42,46485.0,23.8924,23.9022,23.8827,23.9022,46485.0
2024-10-31 11:35:00,24.42,24.42,24.39,24.41,36069.0,23.9022,23.9022,23.8729,23.8924,36069.0
2024-10-31 11:40:00,24.42,24.46,24.4,24.45,110384.0,23.9022,23.9414,23.8827,23.9316,110384.0
2024-10-31 11:45:00,24.44,24.48,24.44,24.46,149323.0,23.9218,23.961,23.9218,23.9414,149323.0
2024-10-31 11:50:00,24.46,24.48,24.43,24.44,182220.0,23.9414,23.961,23.912,23.9218,182220.0
2024-10-31 11:55:00,24.44,24.45,24.42,24.44,50668.0,23.9218,23.9316,23.9022,23.9218,50668.0
2024-10-31 12:00:00,24.44,24.49,24.43,24.48,108605.0,23.9218,23.9707,23.912,23.961,108605.0
2024-10-31 12:05:00,24.48,24.51,24.48,24.5,63442.0,23.961,23.9903,23.961,23.9805,63442.0
2024-10-31 12:10:00,24.49,24.5,24.48,24.5,64717.0,23.9707,23.9805,23.961,23.9805,64717.0
2024-10-31 12:15:00,24.5,24.51,24.46,24.47,53346.0,23.9805,23.9903,23.9414,23.9512,53346.0
2024-10-31 12:20:00,24.46,24.47,24.44,24.44,84961.0,23.9414,23.9512,23.9218,23.9218,84961.0
2024-10-31 12:25:00,24.45,24.45,24.43,24.44,65827.0,23.9316,23.9316,23.912,23.9218,65827.0
2024-10-31 12:30:00,24.44,24.46,24.43,24.46,63963.0,23.9218,23.9414,23.912,23.9414,63963.0
2024-10-31 12:35:00,24.45,24.46,24.42,24.46,188812.0,23.9316,23.9414,23.9022,23.9414,188812.0
2024-10-31 12:40:00,24.46,24.46,24.43,24.43,74481.0,23.9414,23.9414,23.912,23.912,74481.0
2024-10-31 12:45:00,24.43,24.45,24.43,24.45,90740.0,23.912,23.9316,23.912,23.9316,90740.0
2024-10-31 12:50:00,24.45,24.47,24.43,24.46,140053.0,23.9316,23.9512,23.912,23.9414,140053.0
2024-10-31 12:55:00,24.46,24.47,24.45,24.46,41409.0,23.9414,23.9512,23.9316,23.9414,41409.0
2024-10-31 13:00:00,24.46,24.47,24.44,24.46,78562.0,23.9414,23.9512,23.9218,23.9414,78562.0
2024-10-31 13:05:00,24.46,24.49,24.45,24.49,82469.0,23.9414,23.9707,23.9316,23.9707,82469.0
2024-10-31 13:10:00,24.49,24.5,24.48,24.5,163769.0,23.9707,23.9805,23.961,23.9805,163769.0
2024-10-31 13:15:00,24.5,24.51,24.48,24.5,102662.0,23.9805,23.9903,23.961,23.9805,102662.0
2024-10-31 13:20:00,24.5,24.52,24.49,24.51,90048.0,23.9805,24.0001,23.9707,23.9903,90048.0
2024-10-31 13:25:00,24.52,24.53,24.5,24.51,78206.0,24.0001,24.0099,23.9805,23.9903,78206.0
2024-10-31 13:30:00,24.51,24.52,24.49,24.5,157738.0,23.9903,24.0001,23.9707,23.9805,157738.0
2024-10-31 13:35:00,24.5,24.51,24.48,24.49,85305.0,23.9805,23.9903,23.961,23.9707,85305.0
2024-10-31 13:40:00,24.49,24.49,24.46,24.46,35597.0,23.9707,23.9707,23.9414,23.9414,35597.0
2024-10-31 13:45:00,24.47,24.48,24.45,24.48,101251.0,23.9512,23.961,23.9316,23.961,101251.0
2024-10-31 13:50:00,24.48,24.49,24.46,24.48,88109.0,23.961,23.9707,23.9414,23.961,88109.0
2024-10-31 13:55:00,24.48,24.51,24.48,24.51,75602.0,23.961,23.9903,23.961,23.9903,75602.0
2024-10-31 14:00:00,24.5,24.51,24.48,24.49,75650.0,23.9805,23.9903,23.961,23.9707,75650.0
2024-10-31 14:05:00,24.48,24.49,24.45,24.46,43740.0,23.961,23.9707,23.9316,23.9414,43740.0
2024-10-31 14:10:00,24.45,24.46,24.45,24.46,87790.0,23.9316,23.9414,23.9316,23.9414,87790.0
2024-10-31 14:15:00,24.46,24.47,24.45,24.47,61062.0,23.9414,23.9512,23.9316,23.9512,61062.0
2024-10-31 14:20:00,24.46,24.49,24.46,24.48,44428.0,23.9414,23.9707,23.9414,23.961,44428.0
2024-10-31 14:25:00,24.47,24.48,24.47,24.48,77200.0,23.9512,23.961,23.9512,23.961,77200.0
2024-10-31 14:30:00,24.48,24.55,24.47,24.52,165348.0,23.961,24.0295,23.9512,24.0001,165348.0
2024-10-31 14:35:00,24.51,24.54,24.49,24.49,121465.0,23.9903,24.0197,23.9707,23.9707,121465.0
2024-10-31 14:40:00,24.49,24.51,24.47,24.48,81694.0,23.9707,23.9903,23.9512,23.961,81694.0
2024-10-31 14:45:00,24.48,24.51,24.47,24.51,81237.0,23.961,23.9903,23.9512,23.9903,81237.0
2024-10-31 14:50:00,24.5,24.54,24.49,24.53,199623.0,23.9805,24.0197,23.9707,24.0099,199623.0
2024-10-31 14:55:00,24.52,24.56,24.51,24.55,125158.0,24.0001,24.0393,23.9903,24.0295,125158.0
2024-10-31 15:00:00,24.55,24.56,24.54,24.56,157236.0,24.0295,24.0393,24.0197,24.0393,157236.0
2024-10-31 15:05:00,24.56,24.59,24.55,24.58,190355.0,24.0393,24.0686,24.0295,24.0588,190355.0
2024-10-31 15:10:00,24.57,24.58,24.55,24.56,76139.0,24.0491,24.0588,24.0295,24.0393,76139.0
2024-10-31 15:15:00,24.56,24.58,24.55,24.57,168952.0,24.0393,24.0588,24.0295,24.0491,168952.0
2024-10-31 15:20:00,24.57,24.58,24.57,24.57,28167.0,24.0491,24.0588,24.0491,24.0491,28167.0
2024-10-31 15:25:00,24.57,24.6,24.55,24.58,200745.0,24.0491,24.0784,24.0295,24.0588,200745.0
2024-10-31 15:30:00,24.59,24.6,24.56,24.57,132455.0,24.0686,24.0784,24.0393,24.0491,132455.0
2024-10-31 15:35:00,24.56,24.57,24.52,24.52,72774.0,24.0393,24.0491,24.0001,24.0001,72774.0
2024-10-31 15:40:00,24.52,24.53,24.5,24.52,108466.0,24.0001,24.0099,23.9805,24.0001,108466.0
2024-10-31 15:45:00,24.52,24.54,24.5,24.54,129315.0,24.0001,24.0197,23.9805,24.0197,129315.0
2024-10-31 15:50:00,24.54,24.56,24.53,24.55,189361.0,24.0197,24.0393,24.0099,24.0295,189361.0
2024-10-31 15:55:00,24.55,24.56,24.49,24.5,752357.0,24.0295,24.0393,23.9707,23.9805,752357.0
2024-11-01 09:30:00,24.56,24.67,24.51,24.52,222462.0,24.0393,24.1469,23.9903,24.0001,222462.0
2024-11-01 09:35:00,24.51,24.61,24.49,24.58,104284.0,23.9903,24.0882,23.9707,24.0588,104284.0
2024-11-01 09:40:00,24.59,24.59,24.47,24.49,92633.0,24.0686,24.0686,23.9512,23.9707,92633.0
2024-11-01 09:45:00,24.48,24.53,24.45,24.51,65726.0,23.961,24.0099,23.9316,23.9903,65726.0
2024-11-01 09:50:00,24.51,24.58,24.51,24.57,41076.0,23.9903,24.0588,23.9903,24.0491,41076.0
2024-11-01 09:55:00,24.58,24.6,24.53,24.55,81847.0,24.0588,24.0784,24.0099,24.0295,81847.0
2024-11-01 10:00:00,24.55,24.62,24.52,24.56,247050.0,24.0295,24.098,24.0001,24.0393,247050.0
2024-11-01 10:05:00,24.55,24.64,24.55,24.57,182355.0,24.0295,24.1176,24.0295,24.0491,182355.0
2024-11-01 10:10:00,24.58,24.58,24.52,24.54,240080.0,24.0588,24.0588,24.0001,24.0197,240080.0
2024-11-01 10:15:00,24.53,24.57,24.53,24.54,59041.0,24.0099,24.0491,24.0099,24.0197,59041.0
2024-11-01 10:20:00,24.55,24.55,24.5,24.51,103453.0,24.0295,24.0295,23.9805,23.9903,103453.0
2024-11-01 10:25:00,24.5,24.55,24.48,24.55,83193.0,23.9805,24.0295,23.961,24.0295,83193.0
2024-11-01 10:30:00,24.55,24.56,24.48,24.5,116015.0,24.0295,24.0393,23.961,23.9805,116015.0
2024-11-01 10:35:00,24.5,24.52,24.47,24.48,67287.0,23.9805,24.0001,23.9512,23.961,67287.0
2024-11-01 10:40:00,24.48,24.5,24.45,24.48,99901.0,23.961,23.9805,23.9316,23.961,99901.0
2024-11-01 10:45:00,24.48,24.49,24.44,24.46,117627.0,23.961,23.9707,23.9218,23.9414,117627.0
2024-11-01 10:50:00,24.46,24.48,24.44,24.47,79342.0,23.9414,23.961,23.9218,23.9512,79342.0
2024-11-01 10:55:00,24.48,24.51,24.46,24.5,64417.0,23.961,23.9903,23.9414,23.9805,64417.0
2024-11-01 11:00:00,24.51,24.58,24.5,24.58,197782.0,23.9903,24.0588,23.9805,24.0588,197782.0
2024-11-01 11:05:00,24.57,24.58,24.53,24.54,87312.0,24.0491,24.0588,24.0099,24.0197,87312.0
2024-11-01 11:10:00,24.54,24.57,24.51,24.57,113176.0,24.0197,24.0491,23.9903,24.0491,113176.0
2024-11-01 11:15:00,24.57,24.59,24.54,24.54,127654.0,24.0491,24.0686,24.0197,24.0197,127654.0
2024-11-01 11:20:00,24.55,24.56,24.49,24.51,114065.0,24.0295,24.0393,23.9707,23.9903,114065.0
2024-11-01 11:25:00,24.52,24.53,24.51,24.53,44646.0,24.0001,24.0099,23.9903,24.0099,44646.0
2024-11-01 11:30:00,24.53,24.54,24.51,24.53,61488.0,24.0099,24.0197,23.9903,24.0099,61488.0
2024-11-01 11:35:00,24.52,24.54,24.49,24.5,140531.0,24.0001,24.0197,23.9707,23.9805,140531.0
2024-11-01 11:40:00,24.49,24.51,24.48,24.48,133507.0,23.9707,23.9903,23.961,23.961,133507.0
2024-11-01 11:45:00,24.48,24.49,24.46,24.47,40397.0,23.961,23.9707,23.9414,23.9512,40397.0
2024-11-01 11:50:00,24.46,24.47,24.44,24.47,63485.0,23.9414,23.9512,23.9218,23.9512,63485.0
2024-11-01 11:55:00,24.46,24.47,24.44,24.45,52819.0,23.9414,23.9512,23.9218,23.9316,52819.0
2024-11-01 12:00:00,24.45,24.48,24.44,24.48,86976.0,23.9316,23.961,23.9218,23.961,86976.0
2024-11-01 12:05:00,24.48,24.49,24.46,24.46,48328.0,23.961,23.9707,23.9414,23.9414,48328.0
2024-11-01 12:10:00,24.46,24.47,24.42,24.42,68521.0,23.9414,23.9512,23.9022,23.9022,68521.0
2024-11-01 12:15:00,24.42,24.42,24.41,24.42,29018.0,23.9022,23.9022,23.8924,23.9022,29018.0
2024-11-01 12:20:00,24.42,24.42,24.39,24.41,232093.0,23.9022,23.9022,23.8729,23.8924,232093.0
2024-11-01 12:25:00,24.41,24.41,24.38,24.39,75538.0,23.8924,23.8924,23.8631,23.8729,75538.0
2024-11-01 12:30:00,24.39,24.41,24.38,24.39,144429.0,23.8729,23.8924,23.8631,23.8729,144429.0
2024-11-01 12:35:00,24.4,24.4,24.35,24.37,153182.0,23.8827,23.8827,23.8337,23.8533,153182.0
2024-11-01 12:40:00,24.37,24.37,24.32,24.34,41400.0,23.8533,23.8533,23.8044,23.8239,41400.0
2024-11-01 12:45:00,24.34,24.34,24.31,24.32,18881.0,23.8239,23.8239,23.7946,23.8044,18881.0
2024-11-01 12:50:00,24.32,24.32,24.29,24.3,53612.0,23.8044,23.8044,23.775,23.7848,53612.0
2024-11-01 12:55:00,24.29,24.32,24.29,24.3,45976.0,23.775,23.8044,23.775,23.7848,45976.0
2024-11-01 13:00:00,24.3,24.3,24.28,24.3,48257.0,23.7848,23.7848,23.7652,23.7848,48257.0
2024-11-01 13:05:00,24.29,24.33,24.28,24.29,79362.0,23.775,23.8141,23.7652,23.775,79362.0
2024-11-01 13:10:00,24.28,24.29,24.23,24.23,141468.0,23.7652,23.775,23.7163,23.7163,141468.0
2024-11-01 13:15:00,24.23,24.25,24.23,24.25,115173.0,23.7163,23.7358,23.7163,23.7358,115173.0
2024-11-01 13:20:00,24.25,24.26,24.24,24.25,125167.0,23.7358,23.7456,23.7261,23.7358,125167.0
2024-11-01 13:25:00,24.25,24.25,24.22,24.25,140117.0,23.7358,23.7358,23.7065,23.7358,140117.0
2024-11-01 13:30:00,24.25,24.25,24.19,24.2,294587.0,23.7358,23.7358,23.6771,23.6869,294587.0
2024-11-01 13:35:00,24.2,24.2,24.15,24.16,160900.0,23.6869,23.6869,23.638,23.6477,160900.0
2024-11-01 13:40:00,24.17,24.17,24.14,24.17,93001.0,23.6575,23.6575,23.6282,23.6575,93001.0
2024-11-01 13:45:00,24.17,24.17,24.15,24.16,85291.0,23.6575,23.6575,23.638,23.6477,85291.0
2024-11-01 13:50:00,24.16,24.2,24.15,24.2,130915.0,23.6477,23.6869,23.638,23.6869,130915.0
2024-11-01 13:55:00,24.2,24.21,24.19,24.2,47567.0,23.6869,23.6967,23.6771,23.6869,47567.0
2024-11-01 14:00:00,24.2,24.21,24.18,24.21,117298.0,23.6869,23.6967,23.6673,23.6967,117298.0
2024-11-01 14:05:00,24.21,24.22,24.17,24.17,62888.0,23.6967,23.7065,23.6575,23.6575,62888.0
2024-11-01 14:10:00,24.18,24.18,24.15,24.18,64146.0,23.6673,23.6673,23.638,23.6673,64146.0
2024-11-01 14:15:00,24.18,24.2,24.17,24.2,62283.0,23.6673,23.6869,23.6575,23.6869,62283.0
2024-11-01 14:20:00,24.2,24.22,24.17,24.21,112360.0,23.6869,23.7065,23.6575,23.6967,112360.0
2024-11-01 14:25:00,24.21,24.23,24.2,24.21,77967.0,23.6967,23.7163,23.6869,23.6967,77967.0
2024-11-01 14:30:00,24.22,24.23,24.21,24.21,61452.0,23.7065,23.7163,23.6967,23.6967,61452.0
2024-11-01 14:35:00,24.21,24.22,24.21,24.21,22889.0,23.6967,23.7065,23.6967,23.6967,22889.0
2024-11-01 14:40:00,24.21,24.24,24.21,24.22,76978.0,23.6967,23.7261,23.6967,23.7065,76978.0
2024-11-01 14:45:00,24.23,24.25,24.22,24.23,151572.0,23.7163,23.7358,23.7065,23.7163,151572.0
2024-11-01 14:50:00,24.23,24.24,24.19,24.2,212903.0,23.7163,23.7261,23.6771,23.6869,212903.0
2024-11-01 14:55:00,24.2,24.24,24.19,24.23,112181.0,23.6869,23.7261,23.6771,23.7163,112181.0
2024-11-01 15:00:00,24.22,24.23,24.21,24.23,90263.0,23.7065,23.7163,23.6967,23.7163,90263.0
2024-11-01 15:05:00,24.23,24.25,24.21,24.24,138598.0,23.7163,23.7358,23.6967,23.7261,138598.0
2024-11-01 15:10:00,24.25,24.25,24.21,24.21,72757.0,23.7358,23.7358,23.6967,23.6967,72757.0
2024-11-01 15:15:00,24.21,24.21,24.19,24.2,82049.0,23.6967,23.6967,23.6771,23.6869,82049.0
2024-11-01 15:20:00,24.2,24.2,24.19,24.2,87719.0,23.6869,23.6869,23.6771,23.6869,87719.0
2024-11-01 15:25:00,24.2,24.2,24.17,24.19,129599.0,23.6869,23.6869,23.6575,23.6771,129599.0
2024-11-01 15:30:00,24.19,24.19,24.14,24.17,199067.0,23.6771,23.6771,23.6282,23.6575,199067.0
2024-11-01 15:35:00,24.17,24.17,24.14,24.16,251481.0,23.6575,23.6575,23.6282,23.6477,251481.0
2024-11-01 15:40:00,24.16,24.21,24.14,24.2,231649.0,23.6477,23.6967,23.6282,23.6869,231649.0
2024-11-01 15:45:00,24.2,24.2,24.18,24.2,179331.0,23.6869,23.6869,23.6673,23.6869,179331.0
2024-11-01 15:50:00,24.2,24.23,24.15,24.23,414527.0,23.6869,23.7163,23.638,23.7163,414527.0
2024-11-01 15:55:00,24.22,24.24,24.16,24.18,1591913.0,23.7065,23.7261,23.6477,23.6673,1591913.0
2024-11-04 09:30:00,24.27,24.29,24.19,24.25,239226.0,23.7554,23.775,23.6771,23.7358,239226.0
2024-11-04 09:35:00,24.25,24.26,24.15,24.17,182509.0,23.7358,23.7456,23.638,23.6575,182509.0
2024-11-04 09:40:00,24.18,24.26,24.18,24.23,98805.0,23.6673,23.7456,23.6673,23.7163,98805.0
2024-11-04 09:45:00,24.23,24.27,24.21,24.23,138594.0,23.7163,23.7554,23.6967,23.7163,138594.0
2024-11-04 09:50:00,24.23,24.23,24.16,24.18,111402.0,23.7163,23.7163,23.6477,23.6673,111402.0
2024-11-04 09:55:00,24.18,24.18,24.05,24.05,271957.0,23.6673,23.6673,23.5401,23.5401,271957.0
2024-11-04 10:00:00,24.05,24.08,23.97,24.07,321817.0,23.5401,23.5694,23.4618,23.5597,321817.0
2024-11-04 10:05:00,24.07,24.1,24.05,24.07,126938.0,23.5597,23.589,23.5401,23.5597,126938.0
2024-11-04 10:10:00,24.07,24.12,24.06,24.12,118259.0,23.5597,23.6086,23.5499,23.6086,118259.0
2024-11-04 10:15:00,24.12,24.13,24.02,24.03,177748.0,23.6086,23.6184,23.5107,23.5205,177748.0
2024-11-04 10:20:00,24.03,24.08,24.02,24.07,201089.0,23.5205,23.5694,23.5107,23.5597,201089.0
2024-11-04 10:25:00,24.07,24.1,24.06,24.09,114294.0,23.5597,23.589,23.5499,23.5792,114294.0
2024-11-04 10:30:00,24.09,24.11,24.04,24.06,240525.0,23.5792,23.5988,23.5303,23.5499,240525.0
2024-11-04 10:35:00,24.05,24.1,24.05,24.1,124276.0,23.5401,23.589,23.5401,23.589,124276.0
2024-11-04 10:40:00,24.1,24.1,24.07,24.08,94209.0,23.589,23.589,23.5597,23.5694,94209.0
2024-11-04 10:45:00,24.08,24.15,24.07,24.15,159702.0,23.5694,23.638,23.5597,23.638,159702.0
2024-11-04 10:50:00,24.15,24.16,24.12,24.13,126124.0,23.638,23.6477,23.6086,23.6184,126124.0
2024-11-04 10:55:00,24.13,24.16,24.09,24.1,210986.0,23.6184,23.6477,23.5792,23.589,210986.0
2024-11-04 11:00:00,24.11,24.12,24.09,24.11,141473.0,23.5988,23.6086,23.5792,23.5988,141473.0
2024-11-04 11:05:00,24.1,24.14,24.09,24.14,117180.0,23.589,23.6282,23.5792,23.6282,117180.0
2024-11-04 11:10:00,24.14,24.18,24.14,24.16,55598.0,23.6282,23.6673,23.6282,23.6477,55598.0
2024-11-04 11:15:00,24.16,24.17,24.14,24.17,61623.0,23.6477,23.6575,23.6282,23.6575,61623.0
2024-11-04 11:20:00,24.17,24.17,24.14,24.17,65387.0,23.6575,23.6575,23.6282,23.6575,65387.0
2024-11-04 11:25:00,24.16,24.16,24.12,24.13,69914.0,23.6477,23.6477,23.6086,23.6184,69914.0
2024-11-04 11:30:00,24.12,24.14,24.1,24.13,75760.0,23.6086,23.6282,23.589,23.6184,75760.0
2024-11-04 11:35:00,24.13,24.13,24.07,24.09,101339.0,23.6184,23.6184,23.5597,23.5792,101339.0
2024-11-04 11:40:00,24.09,24.09,24.05,24.07,60386.0,23.5792,23.5792,23.5401,23.5597,60386.0
2024-11-04 11:45:00,24.06,24.07,24.03,24.05,64588.0,23.5499,23.5597,23.5205,23.5401,64588.0
2024-11-04 11:50:00,24.05,24.09,24.05,24.09,43116.0,23.5401,23.5792,23.5401,23.5792,43116.0
2024-11-04 11:55:00,24.08,24.09,24.05,24.08,62136.0,23.5694,23.5792,23.5401,23.5694,62136.0
2024-11-04 12:00:00,24.09,24.09,24.05,24.05,109882.0,23.5792,23.5792,23.5401,23.5401,109882.0
2024-11-04 12:05:00,24.06,24.06,24.03,24.04,102897.0,23.5499,23.5499,23.5205,23.5303,102897.0
2024-11-04 12:10:00,24.04,24.08,24.03,24.07,81512.0,23.5303,23.5694,23.5205,23.5597,81512.0
2024-11-04 12:15:00,24.07,24.1,24.06,24.1,36107.0,23.5597,23.589,23.5499,23.589,36107.0
2024-11-04 12:20:00,24.1,24.13,24.09,24.12,67479.0,23.589,23.6184,23.5792,23.6086,67479.0
2024-11-04 12:25:00,24.12,24.17,24.11,24.17,149524.0,23.6086,23.6575,23.5988,23.6575,149524.0
2024-11-04 12:30:00,24.17,24.17,24.14,24.14,84491.0,23.6575,23.6575,23.6282,23.6282,84491.0
2024-11-04 12:35:00,24.14,24.18,24.13,24.18,96972.0,23.6282,23.6673,23.6184,23.6673,96972.0
2024-11-04 12:40:00,24.18,24.19,24.17,24.19,40439.0,23.6673,23.6771,23.6575,23.6771,40439.0
2024-11-04 12:45:00,24.19,24.19,24.17,24.19,63760.0,23.6771,23.6771,23.6575,23.6771,63760.0
2024-11-04 12:50:00,24.18,24.2,24.17,24.18,64202.0,23.6673,23.6869,23.6575,23.6673,64202.0
2024-11-04 12:55:00,24.18,24.18,24.16,24.17,33019.0,23.6673,23.6673,23.6477,23.6575,33019.0
2024-11-04 13:00:00,24.17,24.17,24.14,24.14,35417.0,23.6575,23.6575,23.6282,23.6282,35417.0
2024-11-04 13:05:00,24.14,24.16,24.1,24.12,75908.0,23.6282,23.6477,23.589,23.6086,75908.0
2024-11-04 13:10:00,24.12,24.15,24.11,24.15,71588.0,23.6086,23.638,23.5988,23.638,71588.0
2024-11-04 13:15:00,24.15,24.15,24.13,24.13,61858.0,23.638,23.638,23.6184,23.6184,61858.0
2024-11-04 13:20:00,24.14,24.16,24.12,24.16,120602.0,23.6282,23.6477,23.6086,23.6477,120602.0
2024-11-04 13:25:00,24.16,24.18,24.15,24.18,114926.0,23.6477,23.6673,23.638,23.6673,114926.0
2024-11-04 13:30:00,24.18,24.18,24.13,24.14,84589.0,23.6673,23.6673,23.6184,23.6282,84589.0
2024-11-04 13:35:00,24.14,24.17,24.13,24.14,54504.0,23.6282,23.6575,23.6184,23.6282,54504.0
2024-11-04 13:40:00,24.14,24.18,24.14,24.18,42989.0,23.6282,23.6673,23.6282,23.6673,42989.0
2024-11-04 13:45:00,24.18,24.19,24.17,24.18,39840.0,23.6673,23.6771,23.6575,23.6673,39840.0
2024-11-04 13:50:00,24.17,24.19,24.16,24.19,47231.0,23.6575,23.6771,23.6477,23.6771,47231.0
2024-11-04 13:55:00,24.19,24.2,24.18,24.19,47585.0,23.6771,23.6869,23.6673,23.6771,47585.0
2024-11-04 14:00:00,24.2,24.21,24.19,24.21,31535.0,23.6869,23.6967,23.6771,23.6967,31535.0
2024-11-04 14:05:00,24.21,24.24,24.2,24.23,94251.0,23.6967,23.7261,23.6869,23.7163,94251.0
2024-11-04 14:10:00,24.23,24.24,24.23,24.23,59916.0,23.7163,23.7261,23.7163,23.7163,59916.0
2024-11-04 14:15:00,24.23,24.24,24.21,24.21,71266.0,23.7163,23.7261,23.6967,23.6967,71266.0
2024-11-04 14:20:00,24.21,24.23,24.21,24.23,48690.0,23.6967,23.7163,23.6967,23.7163,48690.0
2024-11-04 14:25:00,24.23,24.23,24.21,24.21,37734.0,23.7163,23.7163,23.6967,23.6967,37734.0
2024-11-04 14:30:00,24.22,24.27,24.2,24.27,391506.0,23.7065,23.7554,23.6869,23.7554,391506.0
2024-11-04 14:35:00,24.27,24.27,24.23,24.26,112723.0,23.7554,23.7554,23.7163,23.7456,112723.0
2024-11-04 14:40:00,24.26,24.28,24.24,24.25,107182.0,23.7456,23.7652,23.7261,23.7358,107182.0
2024-11-04 14:45:00,24.25,24.26,24.24,24.25,37365.0,23.7358,23.7456,23.7261,23.7358,37365.0
2024-11-04 14:50:00,24.25,24.3,24.24,24.3,112058.0,23.7358,23.7848,23.7261,23.7848,112058.0
2024-11-04 14:55:00,24.3,24.31,24.28,24.29,110958.0,23.7848,23.7946,23.7652,23.775,110958.0
2024-11-04 15:00:00,24.28,24.3,24.28,24.3,87455.0,23.7652,23.7848,23.7652,23.7848,87455.0
2024-11-04 15:05:00,24.3,24.35,24.29,24.34,130175.0,23.7848,23.8337,23.775,23.8239,130175.0
2024-11-04 15:10:00,24.34,24.36,24.33,24.36,89613.0,23.8239,23.8435,23.8141,23.8435,89613.0
2024-11-04 15:15:00,24.35,24.36,24.34,24.36,87347.0,23.8337,23.8435,23.8239,23.8435,87347.0
2024-11-04 15:20:00,24.36,24.4,24.35,24.4,107295.0,23.8435,23.8827,23.8337,23.8827,107295.0
2024-11-04 15:25:00,24.39,24.41,24.37,24.39,167939.0,23.8729,23.8924,23.8533,23.8729,167939.0
2024-11-04 15:30:00,24.38,24.41,24.38,24.39,104190.0,23.8631,23.8924,23.8631,23.8729,104190.0
2024-11-04 15:35:00,24.4,24.42,24.38,24.42,242041.0,23.8827,23.9022,23.8631,23.9022,242041.0
2024-11-04 15:40:00,24.42,24.43,24.38,24.39,347864.0,23.9022,23.912,23.8631,23.8729,347864.0
2024-11-04 15:45:00,24.39,24.44,24.38,24.44,274716.0,23.8729,23.9218,23.8631,23.9218,274716.0
2024-11-04 15:50:00,24.43,24.49,24.43,24.48,316570.0,23.912,23.9707,23.912,23.961,316570.0
2024-11-04 15:55:00,24.49,24.5,24.46,24.48,1172350.0,23.9707,23.9805,23.9414,23.961,1172350.0
2024-11-05 09:30:00,24.59,24.75,24.54,24.73,230158.0,24.0686,24.2252,24.0197,24.2057,230158.0
2024-11-05 09:35:00,24.72,24.76,24.68,24.73,101956.0,24.1959,24.235,24.1567,24.2057,101956.0
2024-11-05 09:40:00,24.72,24.75,24.7,24.73,73817.0,24.1959,24.2252,24.1763,24.2057,73817.0
2024-11-05 09:45:00,24.74,24.74,24.65,24.69,132895.0,24.2154,24.2154,24.1274,24.1665,132895.0
2024-11-05 09:50:00,24.69,24.75,24.68,24.73,106733.0,24.1665,24.2252,24.1567,24.2057,106733.0
2024-11-05 09:55:00,24.73,24.76,24.71,24.73,137858.0,24.2057,24.235,24.1861,24.2057,137858.0
2024-11-05 10:00:00,24.73,24.78,24.68,24.76,143003.0,24.2057,24.2546,24.1567,24.235,143003.0
2024-11-05 10:05:00,24.76,24.77,24.73,24.73,152852.0,24.235,24.2448,24.2057,24.2057,152852.0
2024-11-05 10:10:00,24.73,24.76,24.71,24.75,127856.0,24.2057,24.235,24.1861,24.2252,127856.0
2024-11-05 10:15:00,24.75,24.78,24.73,24.78,62409.0,24.2252,24.2546,24.2057,24.2546,62409.0
2024-11-05 10:20:00,24.77,24.79,24.76,24.79,91971.0,24.2448,24.2644,24.235,24.2644,91971.0
2024-11-05 10:25:00,24.79,24.8,24.74,24.75,161190.0,24.2644,24.2742,24.2154,24.2252,161190.0
2024-11-05 10:30:00,24.75,24.79,24.73,24.79,103337.0,24.2252,24.2644,24.2057,24.2644,103337.0
2024-11-05 10:35:00,24.79,24.83,24.78,24.82,164532.0,24.2644,24.3035,24.2546,24.2938,164532.0
2024-11-05 10:40:00,24.82,24.84,24.8,24.83,107113.0,24.2938,24.3133,24.2742,24.3035,107113.0
2024-11-05 10:45:00,24.83,24.83,24.8,24.81,90600.0,24.3035,24.3035,24.2742,24.284,90600.0
2024-11-05 10:50:00,24.82,24.85,24.81,24.84,111938.0,24.2938,24.3231,24.284,24.3133,111938.0
2024-11-05 10:55:00,24.83,24.85,24.81,24.82,173836.0,24.3035,24.3231,24.284,24.2938,173836.0
2024-11-05 11:00:00,24.82,24.82,24.77,24.78,128807.0,24.2938,24.2938,24.2448,24.2546,128807.0
2024-11-05 11:05:00,24.78,24.79,24.75,24.79,172719.0,24.2546,24.2644,24.2252,24.2644,172719.0
2024-11-05 11:10:00,24.79,24.93,24.78,24.93,606506.0,24.2644,24.4014,24.2546,24.4014,606506.0
2024-11-05 11:15:00,24.92,24.92,24.87,24.89,206243.0,24.3916,24.3916,24.3427,24.3623,206243.0
2024-11-05 11:20:00,24.89,24.94,24.88,24.93,177953.0,24.3623,24.4112,24.3525,24.4014,177953.0
2024-11-05 11:25:00,24.93,24.96,24.88,24.89,217710.0,24.4014,24.4308,24.3525,24.3623,217710.0
2024-11-05 11:30:00,24.89,24.9,24.86,24.89,138211.0,24.3623,24.3721,24.3329,24.3623,138211.0
2024-11-05 11:35:00,24.89,24.89,24.84,24.87,151707.0,24.3623,24.3623,24.3133,24.3427,151707.0
2024-11-05 11:40:00,24.87,24.91,24.86,24.9,39413.0,24.3427,24.3818,24.3329,24.3721,39413.0
2024-11-05 11:45:00,24.9,24.9,24.85,24.88,142263.0,24.3721,24.3721,24.3231,24.3525,142263.0
2024-11-05 11:50:00,24.88,24.89,24.85,24.87,121368.0,24.3525,24.3623,24.3231,24.3427,121368.0
2024-11-05 11:55:00,24.87,24.88,24.84,24.85,182086.0,24.3427,24.3525,24.3133,24.3231,182086.0
2024-11-05 12:00:00,24.85,24.85,24.81,24.82,39863.0,24.3231,24.3231,24.284,24.2938,39863.0
2024-11-05 12:05:00,24.82,24.84,24.81,24.83,31365.0,24.2938,24.3133,24.284,24.3035,31365.0
2024-11-05 12:10:00,24.83,24.84,24.81,24.81,49977.0,24.3035,24.3133,24.284,24.284,49977.0
2024-11-05 12:15:00,24.82,24.82,24.8,24.82,43045.0,24.2938,24.2938,24.2742,24.2938,43045.0
2024-11-05 12:20:00,24.82,24.82,24.78,24.8,89109.0,24.2938,24.2938,24.2546,24.2742,89109.0
2024-11-05 12:25:00,24.8,24.82,24.79,24.81,119781.0,24.2742,24.2938,24.2644,24.284,119781.0
2024-11-05 12:30:00,24.8,24.81,24.78,24.8,110401.0,24.2742,24.284,24.2546,24.2742,110401.0
2024-11-05 12:35:00,24.8,24.84,24.79,24.84,196295.0,24.2742,24.3133,24.2644,24.3133,196295.0
2024-11-05 12:40:00,24.84,24.84,24.8,24.81,44277.0,24.3133,24.3133,24.2742,24.284,44277.0
2024-11-05 12:45:00,24.82,24.82,24.79,24.8,101561.0,24.2938,24.2938,24.2644,24.2742,101561.0
2024-11-05 12:50:00,24.8,24.8,24.76,24.77,67121.0,24.2742,24.2742,24.235,24.2448,67121.0
2024-11-05 12:55:00,24.77,24.78,24.75,24.75,54719.0,24.2448,24.2546,24.2252,24.2252,54719.0
2024-11-05 13:00:00,24.76,24.77,24.75,24.77,42232.0,24.235,24.2448,24.2252,24.2448,42232.0
2024-11-05 13:05:00,24.77,24.78,24.75,24.75,83346.0,24.2448,24.2546,24.2252,24.2252,83346.0
2024-11-05 13:10:00,24.76,24.76,24.72,24.73,70154.0,24.235,24.235,24.1959,24.2057,70154.0
2024-11-05 13:15:00,24.73,24.75,24.72,24.73,64927.0,24.2057,24.2252,24.1959,24.2057,64927.0
2024-11-05 13:20:00,24.73,24.77,24.71,24.77,105218.0,24.2057,24.2448,24.1861,24.2448,105218.0
2024-11-05 13:25:00,24.77,24.82,24.76,24.82,55278.0,24.2448,24.2938,24.235,24.2938,55278.0
2024-11-05 13:30:00,24.82,24.82,24.78,24.82,252701.0,24.2938,24.2938,24.2546,24.2938,252701.0
2024-11-05 13:35:00,24.81,24.82,24.8,24.81,171105.0,24.284,24.2938,24.2742,24.284,171105.0
2024-11-05 13:40:00,24.8,24.81,24.79,24.8,93107.0,24.2742,24.284,24.2644,24.2742,93107.0
2024-11-05 13:45:00,24.8,24.82,24.79,24.8,75893.0,24.2742,24.2938,24.2644,24.2742,75893.0
2024-11-05 13:50:00,24.8,24.82,24.78,24.82,106560.0,24.2742,24.2938,24.2546,24.2938,106560.0
2024-11-05 13:55:00,24.82,24.84,24.81,24.83,48096.0,24.2938,24.3133,24.284,24.3035,48096.0
2024-11-05 14:00:00,24.83,24.84,24.82,24.84,92474.0,24.3035,24.3133,24.2938,24.3133,92474.0
2024-11-05 14:05:00,24.84,24.85,24.82,24.84,106597.0,24.3133,24.3231,24.2938,24.3133,106597.0
2024-11-05 14:10:00,24.84,24.85,24.83,24.85,49007.0,24.3133,24.3231,24.3035,24.3231,49007.0
2024-11-05 14:15:00,24.85,24.86,24.81,24.82,180692.0,24.3231,24.3329,24.284,24.2938,180692.0
2024-11-05 14:20:00,24.82,24.82,24.79,24.8,72847.0,24.2938,24.2938,24.2644,24.2742,72847.0
2024-11-05 14:25:00,24.79,24.81,24.77,24.79,192714.0,24.2644,24.284,24.2448,24.2644,192714.0
2024-11-05 14:30:00,24.79,24.8,24.78,24.8,99787.0,24.2644,24.2742,24.2546,24.2742,99787.0
2024-11-05 14:35:00,24.8,24.81,24.79,24.8,115871.0,24.2742,24.284,24.2644,24.2742,115871.0
2024-11-05 14:40:00,24.81,24.81,24.8,24.8,43144.0,24.284,24.284,24.2742,24.2742,43144.0
2024-11-05 14:45:00,24.81,24.82,24.8,24.8,79038.0,24.284,24.2938,24.2742,24.2742,79038.0
2024-11-05 14:50:00,24.8,24.81,24.75,24.76,209687.0,24.2742,24.284,24.2252,24.235,209687.0
2024-11-05 14:55:00,24.76,24.76,24.74,24.76,82774.0,24.235,24.235,24.2154,24.235,82774.0
2024-11-05 15:00:00,24.76,24.76,24.74,24.75,105960.0,24.235,24.235,24.2154,24.2252,105960.0
2024-11-05 15:05:00,24.75,24.75,24.74,24.75,88728.0,24.2252,24.2252,24.2154,24.2252,88728.0
2024-11-05 15:10:00,24.75,24.75,24.71,24.71,164835.0,24.2252,24.2252,24.1861,24.1861,164835.0
2024-11-05 15:15:00,24.71,24.72,24.7,24.72,108447.0,24.1861,24.1959,24.1763,24.1959,108447.0
2024-11-05 15:20:00,24.71,24.72,24.71,24.71,88546.0,24.1861,24.1959,24.1861,24.1861,88546.0
2024-11-05 15:25:00,24.71,24.73,24.71,24.71,131989.0,24.1861,24.2057,24.1861,24.1861,131989.0
2024-11-05 15:30:00,24.71,24.72,24.71,24.71,156570.0,24.1861,24.1959,24.1861,24.1861,156570.0
2024-11-05 15:35:00,24.71,24.73,24.69,24.71,364503.0,24.1861,24.2057,24.1665,24.1861,364503.0
2024-11-05 15:40:00,24.71,24.73,24.7,24.73,253166.0,24.1861,24.2057,24.1763,24.2057,253166.0
2024-11-05 15:45:00,24.72,24.73,24.69,24.7,312105.0,24.1959,24.2057,24.1665,24.1763,312105.0
2024-11-05 15:50:00,24.69,24.7,24.66,24.69,364638.0,24.1665,24.1763,24.1371,24.1665,364638.0
2024-11-05 15:55:00,24.69,24.71,24.67,24.71,1457985.0,24.1665,24.1861,24.1469,24.1861,1457985.0
2024-11-06 09:30:00,25.38,25.83,25.38,25.8,1327086.0,24.8419,25.2823,24.8419,25.253,1327086.0
2024-11-06 09:35:00,25.8,25.9,25.68,25.87,729825.0,25.253,25.3509,25.1355,25.3215,729825.0
2024-11-06 09:40:00,25.88,25.99,25.87,25.92,605714.0,25.3313,25.4389,25.3215,25.3704,605714.0
2024-11-06 09:45:00,25.92,25.94,25.78,25.86,681431.0,25.3704,25.39,25.2334,25.3117,681431.0
2024-11-06 09:50:00,25.86,25.92,25.83,25.88,545323.0,25.3117,25.3704,25.2823,25.3313,545323.0
2024-11-06 09:55:00,25.88,25.97,25.82,25.97,576643.0,25.3313,25.4194,25.2726,25.4194,576643.0
2024-11-06 10:00:00,25.97,25.99,25.91,25.98,491982.0,25.4194,25.4389,25.3606,25.4292,491982.0
2024-11-06 10:05:00,25.99,26.06,25.98,26.04,585298.0,25.4389,25.5075,25.4292,25.4879,585298.0
2024-11-06 10:10:00,26.04,26.06,25.98,26.05,259285.0,25.4879,25.5075,25.4292,25.4977,259285.0
2024-11-06 10:15:00,26.04,26.18,26.03,26.17,696992.0,25.4879,25.6249,25.4781,25.6151,696992.0
2024-11-06 10:20:00,26.17,26.28,26.15,26.27,403081.0,25.6151,25.7228,25.5956,25.713,403081.0
2024-11-06 10:25:00,26.26,26.31,26.22,26.3,258278.0,25.7032,25.7522,25.6641,25.7424,258278.0
2024-11-06 10:30:00,26.31,26.31,26.2,26.23,321990.0,25.7522,25.7522,25.6445,25.6739,321990.0
2024-11-06 10:35:00,26.23,26.32,26.2,26.29,493803.0,25.6739,25.7619,25.6445,25.7326,493803.0
2024-11-06 10:40:00,26.3,26.33,26.26,26.3,331184.0,25.7424,25.7717,25.7032,25.7424,331184.0
2024-11-06 10:45:00,26.31,26.33,26.26,26.3,425877.0,25.7522,25.7717,25.7032,25.7424,425877.0
2024-11-06 10:50:00,26.3,26.34,26.2,26.26,355132.0,25.7424,25.7815,25.6445,25.7032,355132.0
2024-11-06 10:55:00,26.26,26.32,26.24,26.3,311531.0,25.7032,25.7619,25.6836,25.7424,311531.0
2024-11-06 11:00:00,26.3,26.33,26.25,26.27,295927.0,25.7424,25.7717,25.6934,25.713,295927.0
2024-11-06 11:05:00,26.27,26.28,26.21,26.21,245377.0,25.713,25.7228,25.6543,25.6543,245377.0
2024-11-06 11:10:00,26.21,26.26,26.2,26.24,127135.0,25.6543,25.7032,25.6445,25.6836,127135.0
2024-11-06 11:15:00,26.25,26.28,26.21,26.24,764017.0,25.6934,25.7228,25.6543,25.6836,764017.0
2024-11-06 11:20:00,26.24,26.27,26.21,26.22,193864.0,25.6836,25.713,25.6543,25.6641,193864.0
2024-11-06 11:25:00,26.22,26.31,26.21,26.31,197440.0,25.6641,25.7522,25.6543,25.7522,197440.0
2024-11-06 11:30:00,26.31,26.38,26.3,26.36,341995.0,25.7522,25.8207,25.7424,25.8011,341995.0
2024-11-06 11:35:00,26.36,26.4,26.31,26.31,187996.0,25.8011,25.8403,25.7522,25.7522,187996.0
2024-11-06 11:40:00,26.31,26.34,26.29,26.32,167011.0,25.7522,25.7815,25.7326,25.7619,167011.0
2024-11-06 11:45:00,26.32,26.37,26.3,26.33,163932.0,25.7619,25.8109,25.7424,25.7717,163932.0
2024-11-06 11:50:00,26.33,26.33,26.29,26.3,101710.0,25.7717,25.7717,25.7326,25.7424,101710.0
2024-11-06 11:55:00,26.3,26.37,26.3,26.37,152548.0,25.7424,25.8109,25.7424,25.8109,152548.0
2024-11-06 12:00:00,26.36,26.4,26.32,26.39,122631.0,25.8011,25.8403,25.7619,25.8305,122631.0
2024-11-06 12:05:00,26.39,26.43,26.38,26.39,149677.0,25.8305,25.8696,25.8207,25.8305,149677.0
2024-11-06 12:10:00,26.4,26.45,26.39,26.44,171407.0,25.8403,25.8892,25.8305,25.8794,171407.0
2024-11-06 12:15:00,26.44,26.44,26.39,26.43,115444.0,25.8794,25.8794,25.8305,25.8696,115444.0
2024-11-06 12:20:00,26.42,26.43,26.37,26.4,97838.0,25.8598,25.8696,25.8109,25.8403,97838.0
2024-11-06 12:25:00,26.41,26.41,26.32,26.33,432569.0,25.85,25.85,25.7619,25.7717,432569.0
2024-11-06 12:30:00,26.33,26.36,26.29,26.34,112394.0,25.7717,25.8011,25.7326,25.7815,112394.0
2024-11-06 12:35:00,26.34,26.37,26.31,26.37,71874.0,25.7815,25.8109,25.7522,25.8109,71874.0
2024-11-06 12:40:00,26.37,26.38,26.36,26.37,84959.0,25.8109,25.8207,25.8011,25.8109,84959.0
2024-11-06 12:45:00,26.36,26.37,26.32,26.33,119431.0,25.8011,25.8109,25.7619,25.7717,119431.0
2024-11-06 12:50:00,26.34,26.35,26.32,26.35,82767.0,25.7815,25.7913,25.7619,25.7913,82767.0
2024-11-06 12:55:00,26.35,26.35,26.34,26.35,56776.0,25.7913,25.7913,25.7815,25.7913,56776.0
2024-11-06 13:00:00,26.35,26.4,26.33,26.38,118966.0,25.7913,25.8403,25.7717,25.8207,118966.0
2024-11-06 13:05:00,26.39,26.41,26.38,26.41,74069.0,25.8305,25.85,25.8207,25.85,74069.0
2024-11-06 13:10:00,26.4,26.41,26.36,26.37,133173.0,25.8403,25.85,25.8011,25.8109,133173.0
2024-11-06 13:15:00,26.37,26.39,26.35,26.39,88802.0,25.8109,25.8305,25.7913,25.8305,88802.0
2024-11-06 13:20:00,26.39,26.4,26.37,26.38,119297.0,25.8305,25.8403,25.8109,25.8207,119297.0
2024-11-06 13:25:00,26.38,26.4,26.38,26.38,98184.0,25.8207,25.8403,25.8207,25.8207,98184.0
2024-11-06 13:30:00,26.38,26.4,26.35,26.38,105820.0,25.8207,25.8403,25.7913,25.8207,105820.0
2024-11-06 13:35:00,26.38,26.38,26.33,26.35,136941.0,25.8207,25.8207,25.7717,25.7913,136941.0
2024-11-06 13:40:00,26.35,26.39,26.34,26.39,95615.0,25.7913,25.8305,25.7815,25.8305,95615.0
2024-11-06 13:45:00,26.39,26.43,26.36,26.43,87478.0,25.8305,25.8696,25.8011,25.8696,87478.0
2024-11-06 13:50:00,26.43,26.44,26.41,26.44,82328.0,25.8696,25.8794,25.85,25.8794,82328.0
2024-11-06 13:55:00,26.44,26.44,26.42,26.44,70520.0,25.8794,25.8794,25.8598,25.8794,70520.0
2024-11-06 14:00:00,26.44,26.48,26.43,26.45,176306.0,25.8794,25.9186,25.8696,25.8892,176306.0
2024-11-06 14:05:00,26.45,26.46,26.41,26.43,89870.0,25.8892,25.899,25.85,25.8696,89870.0
2024-11-06 14:10:00,26.43,26.43,26.39,26.4,143988.0,25.8696,25.8696,25.8305,25.8403,143988.0
2024-11-06 14:15:00,26.4,26.44,26.39,26.39,72712.0,25.8403,25.8794,25.8305,25.8305,72712.0
2024-11-06 14:20:00,26.39,26.41,26.38,26.38,60286.0,25.8305,25.85,25.8207,25.8207,60286.0
2024-11-06 14:25:00,26.39,26.41,26.37,26.41,72827.0,25.8305,25.85,25.8109,25.85,72827.0
2024-11-06 14:30:00,26.41,26.44,26.4,26.43,82761.0,25.85,25.8794,25.8403,25.8696,82761.0
2024-11-06 14:35:00,26.43,26.45,26.42,26.44,78885.0,25.8696,25.8892,25.8598,25.8794,78885.0
2024-11-06 14:40:00,26.45,26.45,26.44,26.45,81427.0,25.8892,25.8892,25.8794,25.8892,81427.0
2024-11-06 14:45:00,26.45,26.47,26.44,26.45,109445.0,25.8892,25.9088,25.8794,25.8892,109445.0
2024-11-06 14:50:00,26.45,26.47,26.44,26.46,63197.0,25.8892,25.9088,25.8794,25.899,63197.0
2024-11-06 14:55:00,26.46,26.48,26.45,26.46,81829.0,25.899,25.9186,25.8892,25.899,81829.0
2024-11-06 15:00:00,26.46,26.48,26.45,26.46,83623.0,25.899,25.9186,25.8892,25.899,83623.0
2024-11-06 15:05:00,26.46,26.49,26.46,26.46,133802.0,25.899,25.9283,25.899,25.899,133802.0
2024-11-06 15:10:00,26.46,26.5,26.46,26.5,118421.0,25.899,25.9381,25.899,25.9381,118421.0
2024-11-06 15:15:00,26.5,26.53,26.49,26.5,148880.0,25.9381,25.9675,25.9283,25.9381,148880.0
2024-11-06 15:20:00,26.5,26.5,26.47,26.48,83836.0,25.9381,25.9381,25.9088,25.9186,83836.0
2024-11-06 15:25:00,26.48,26.49,26.46,26.48,104114.0,25.9186,25.9283,25.899,25.9186,104114.0
2024-11-06 15:30:00,26.49,26.57,26.47,26.57,206914.0,25.9283,26.0066,25.9088,26.0066,206914.0
2024-11-06 15:35:00,26.57,26.59,26.54,26.56,332347.0,26.0066,26.0262,25.9773,25.9969,332347.0
2024-11-06 15:40:00,26.56,26.59,26.53,26.58,189375.0,25.9969,26.0262,25.9675,26.0164,189375.0
2024-11-06 15:45:00,26.58,26.58,26.53,26.53,353700.0,26.0164,26.0164,25.9675,25.9675,353700.0
2024-11-06 15:50:00,26.53,26.53,26.4,26.44,559547.0,25.9675,25.9675,25.8403,25.8794,559547.0
2024-11-06 15:55:00,26.43,26.44,26.34,26.34,1459830.0,25.8696,25.8794,25.7815,25.7815,1459830.0
2024-11-07 09:30:00,26.41,26.41,26.2,26.34,434338.0,25.85,25.85,25.6445,25.7815,434338.0
2024-11-07 09:35:00,26.34,26.37,26.19,26.23,375555.0,25.7815,25.8109,25.6347,25.6739,375555.0
2024-11-07 09:40:00,26.24,26.31,26.22,26.26,149535.0,25.6836,25.7522,25.6641,25.7032,149535.0
2024-11-07 09:45:00,26.25,26.39,26.24,26.32,485192.0,25.6934,25.8305,25.6836,25.7619,485192.0
2024-11-07 09:50:00,26.32,26.32,26.21,26.28,167347.0,25.7619,25.7619,25.6543,25.7228,167347.0
2024-11-07 09:55:00,26.29,26.31,26.19,26.23,101918.0,25.7326,25.7522,25.6347,25.6739,101918.0
2024-11-07 10:00:00,26.23,26.3,26.23,26.27,91224.0,25.6739,25.7424,25.6739,25.713,91224.0
2024-11-07 10:05:00,26.27,26.31,26.26,26.3,116808.0,25.713,25.7522,25.7032,25.7424,116808.0
2024-11-07 10:10:00,26.3,26.33,26.27,26.29,115286.0,25.7424,25.7717,25.713,25.7326,115286.0
2024-11-07 10:15:00,26.29,26.31,26.27,26.29,63323.0,25.7326,25.7522,25.713,25.7326,63323.0
2024-11-07 10:20:00,26.29,26.39,26.28,26.35,144048.0,25.7326,25.8305,25.7228,25.7913,144048.0
2024-11-07 10:25:00,26.35,26.36,26.33,26.35,102130.0,25.7913,25.8011,25.7717,25.7913,102130.0
2024-11-07 10:30:00,26.35,26.41,26.34,26.41,68734.0,25.7913,25.85,25.7815,25.85,68734.0
2024-11-07 10:35:00,26.41,26.45,26.39,26.43,258279.0,25.85,25.8892,25.8305,25.8696,258279.0
2024-11-07 10:40:00,26.43,26.48,26.41,26.46,89801.0,25.8696,25.9186,25.85,25.899,89801.0
2024-11-07 10:45:00,26.45,26.48,26.45,26.46,84945.0,25.8892,25.9186,25.8892,25.899,84945.0
2024-11-07 10:50:00,26.45,26.45,26.39,26.42,90395.0,25.8892,25.8892,25.8305,25.8598,90395.0
2024-11-07 10:55:00,26.42,26.43,26.37,26.38,111499.0,25.8598,25.8696,25.8109,25.8207,111499.0
2024-11-07 11:00:00,26.38,26.41,26.36,26.39,76666.0,25.8207,25.85,25.8011,25.8305,76666.0
2024-11-07 11:05:00,26.39,26.4,26.37,26.4,65387.0,25.8305,25.8403,25.8109,25.8403,65387.0
2024-11-07 11:10:00,26.4,26.42,26.36,26.37,162372.0,25.8403,25.8598,25.8011,25.8109,162372.0
2024-11-07 11:15:00,26.37,26.37,26.32,26.35,87031.0,25.8109,25.8109,25.7619,25.7913,87031.0
2024-11-07 11:20:00,26.35,26.38,26.32,26.36,115790.0,25.7913,25.8207,25.7619,25.8011,115790.0
2024-11-07 11:25:00,26.36,26.36,26.27,26.3,143978.0,25.8011,25.8011,25.713,25.7424,143978.0
2024-11-07 11:30:00,26.3,26.3,26.22,26.24,104543.0,25.7424,25.7424,25.6641,25.6836,104543.0
2024-11-07 11:35:00,26.24,26.29,26.23,26.28,65275.0,25.6836,25.7326,25.6739,25.7228,65275.0
2024-11-07 11:40:00,26.28,26.32,26.28,26.32,54043.0,25.7228,25.7619,25.7228,25.7619,54043.0
2024-11-07 11:45:00,26.31,26.34,26.29,26.32,65317.0,25.7522,25.7815,25.7326,25.7619,65317.0
2024-11-07 11:50:00,26.31,26.32,26.27,26.29,61541.0,25.7522,25.7619,25.713,25.7326,61541.0
2024-11-07 11:55:00,26.28,26.35,26.28,26.35,62031.0,25.7228,25.7913,25.7228,25.7913,62031.0
2024-11-07 12:00:00,26.35,26.38,26.34,26.37,49576.0,25.7913,25.8207,25.7815,25.8109,49576.0
2024-11-07 12:05:00,26.37,26.4,26.37,26.4,80824.0,25.8109,25.8403,25.8109,25.8403,80824.0
2024-11-07 12:10:00,26.4,26.45,26.4,26.45,110624.0,25.8403,25.8892,25.8403,25.8892,110624.0
2024-11-07 12:15:00,26.45,26.46,26.42,26.44,103841.0,25.8892,25.899,25.8598,25.8794,103841.0
2024-11-07 12:20:00,26.44,26.47,26.43,26.45,93995.0,25.8794,25.9088,25.8696,25.8892,93995.0
2024-11-07 12:25:00,26.45,26.47,26.44,26.46,34425.0,25.8892,25.9088,25.8794,25.899,34425.0
2024-11-07 12:30:00,26.46,26.48,26.44,26.46,61770.0,25.899,25.9186,25.8794,25.899,61770.0
2024-11-07 12:35:00,26.46,26.49,26.45,26.49,73135.0,25.899,25.9283,25.8892,25.9283,73135.0
2024-11-07 12:40:00,26.49,26.5,26.44,26.46,75269.0,25.9283,25.9381,25.8794,25.899,75269.0
2024-11-07 12:45:00,26.46,26.49,26.44,26.48,80036.0,25.899,25.9283,25.8794,25.9186,80036.0
2024-11-07 12:50:00,26.48,26.49,26.45,26.46,119372.0,25.9186,25.9283,25.8892,25.899,119372.0
2024-11-07 12:55:00,26.46,26.48,26.45,26.48,62109.0,25.899,25.9186,25.8892,25.9186,62109.0
2024-11-07 13:00:00,26.47,26.48,26.43,26.44,24769.0,25.9088,25.9186,25.8696,25.8794,24769.0
2024-11-07 13:05:00,26.43,26.45,26.42,26.44,52925.0,25.8696,25.8892,25.8598,25.8794,52925.0
2024-11-07 13:10:00,26.43,26.44,26.4,26.41,41144.0,25.8696,25.8794,25.8403,25.85,41144.0
2024-11-07 13:15:00,26.41,26.41,26.39,26.39,54592.0,25.85,25.85,25.8305,25.8305,54592.0
2024-11-07 13:20:00,26.4,26.45,26.39,26.45,46904.0,25.8403,25.8892,25.8305,25.8892,46904.0
2024-11-07 13:25:00,26.45,26.48,26.43,26.47,107642.0,25.8892,25.9186,25.8696,25.9088,107642.0
2024-11-07 13:30:00,26.46,26.48,26.44,26.46,83796.0,25.899,25.9186,25.8794,25.899,83796.0
2024-11-07 13:35:00,26.46,26.49,26.45,26.48,50395.0,25.899,25.9283,25.8892,25.9186,50395.0
2024-11-07 13:40:00,26.48,26.49,26.46,26.48,52740.0,25.9186,25.9283,25.899,25.9186,52740.0
2024-11-07 13:45:00,26.48,26.48,26.45,26.48,74958.0,25.9186,25.9186,25.8892,25.9186,74958.0
2024-11-07 13:50:00,26.48,26.49,26.47,26.49,71820.0,25.9186,25.9283,25.9088,25.9283,71820.0
2024-11-07 13:55:00,26.49,26.5,26.43,26.44,90664.0,25.9283,25.9381,25.8696,25.8794,90664.0
2024-11-07 14:00:00,26.43,26.46,26.32,26.33,362481.0,25.8696,25.899,25.7619,25.7717,362481.0
2024-11-07 14:05:00,26.33,26.41,26.32,26.41,91855.0,25.7717,25.85,25.7619,25.85,91855.0
2024-11-07 14:10:00,26.41,26.42,26.37,26.4,94568.0,25.85,25.8598,25.8109,25.8403,94568.0
2024-11-07 14:15:00,26.39,26.41,26.39,26.41,40823.0,25.8305,25.85,25.8305,25.85,40823.0
2024-11-07 14:20:00,26.41,26.42,26.39,26.41,66509.0,25.85,25.8598,25.8305,25.85,66509.0
2024-11-07 14:25:00,26.42,26.43,26.4,26.42,49734.0,25.8598,25.8696,25.8403,25.8598,49734.0
2024-11-07 14:30:00,26.42,26.46,26.41,26.43,65806.0,25.8598,25.899,25.85,25.8696,65806.0
2024-11-07 14:35:00,26.43,26.44,26.41,26.41,79543.0,25.8696,25.8794,25.85,25.85,79543.0
2024-11-07 14:40:00,26.42,26.42,26.35,26.39,92971.0,25.8598,25.8598,25.7913,25.8305,92971.0
2024-11-07 14:45:00,26.39,26.44,26.38,26.44,59506.0,25.8305,25.8794,25.8207,25.8794,59506.0
2024-11-07 14:50:00,26.44,26.45,26.42,26.45,90552.0,25.8794,25.8892,25.8598,25.8892,90552.0
2024-11-07 14:55:00,26.45,26.45,26.43,26.45,63205.0,25.8892,25.8892,25.8696,25.8892,63205.0
2024-11-07 15:00:00,26.45,26.48,26.43,26.48,63380.0,25.8892,25.9186,25.8696,25.9186,63380.0
2024-11-07 15:05:00,26.48,26.5,26.46,26.46,64662.0,25.9186,25.9381,25.899,25.899,64662.0
2024-11-07 15:10:00,26.46,26.5,26.46,26.5,37760.0,25.899,25.9381,25.899,25.9381,37760.0
2024-11-07 15:15:00,26.5,26.51,26.49,26.51,67351.0,25.9381,25.9479,25.9283,25.9479,67351.0
2024-11-07 15:20:00,26.5,26.51,26.48,26.48,106286.0,25.9381,25.9479,25.9186,25.9186,106286.0
2024-11-07 15:25:00,26.49,26.49,26.46,26.48,86426.0,25.9283,25.9283,25.899,25.9186,86426.0
2024-11-07 15:30:00,26.48,26.5,26.45,26.46,95342.0,25.9186,25.9381,25.8892,25.899,95342.0
2024-11-07 15:35:00,26.46,26.46,26.42,26.44,109208.0,25.899,25.899,25.8598,25.8794,109208.0
2024-11-07 15:40:00,26.44,26.45,26.41,26.42,133056.0,25.8794,25.8892,25.85,25.8598,133056.0
2024-11-07 15:45:00,26.42,26.43,26.4,26.41,204448.0,25.8598,25.8696,25.8403,25.85,204448.0
2024-11-07 15:50:00,26.4,26.43,26.39,26.41,249804.0,25.8403,25.8696,25.8305,25.85,249804.0
2024-11-07 15:55:00,26.41,26.44,26.39,26.39,813516.0,25.85,25.8794,25.8305,25.8305,813516.0
2024-11-08 09:30:00,26.28,26.43,26.28,26.4,305274.0,25.7228,25.8696,25.7228,25.8403,305274.0
2024-11-08 09:35:00,26.41,26.43,26.31,26.35,150345.0,25.85,25.8696,25.7522,25.7913,150345.0
2024-11-08 09:40:00,26.35,26.44,26.32,26.44,117630.0,25.7913,25.8794,25.7619,25.8794,117630.0
2024-11-08 09:45:00,26.44,26.5,26.43,26.49,115274.0,25.8794,25.9381,25.8696,25.9283,115274.0
2024-11-08 09:50:00,26.49,26.5,26.39,26.42,92897.0,25.9283,25.9381,25.8305,25.8598,92897.0
2024-11-08 09:55:00,26.42,26.48,26.39,26.48,117305.0,25.8598,25.9186,25.8305,25.9186,117305.0
2024-11-08 10:00:00,26.49,26.52,26.45,26.5,170390.0,25.9283,25.9577,25.8892,25.9381,170390.0
2024-11-08 10:05:00,26.49,26.54,26.48,26.53,235980.0,25.9283,25.9773,25.9186,25.9675,235980.0
2024-11-08 10:10:00,26.54,26.55,26.5,26.55,138765.0,25.9773,25.9871,25.9381,25.9871,138765.0
2024-11-08 10:15:00,26.55,26.6,26.52,26.58,232411.0,25.9871,26.036,25.9577,26.0164,232411.0
2024-11-08 10:20:00,26.58,26.62,26.56,26.58,181203.0,26.0164,26.0556,25.9969,26.0164,181203.0
2024-11-08 10:25:00,26.59,26.59,26.54,26.56,165895.0,26.0262,26.0262,25.9773,25.9969,165895.0
2024-11-08 10:30:00,26.55,26.58,26.52,26.53,189191.0,25.9871,26.0164,25.9577,25.9675,189191.0
2024-11-08 10:35:00,26.53,26.53,26.5,26.5,62860.0,25.9675,25.9675,25.9381,25.9381,62860.0
2024-11-08 10:40:00,26.51,26.54,26.49,26.52,111427.0,25.9479,25.9773,25.9283,25.9577,111427.0
2024-11-08 10:45:00,26.52,26.55,26.51,26.54,159512.0,25.9577,25.9871,25.9479,25.9773,159512.0
2024-11-08 10:50:00,26.54,26.59,26.53,26.56,77009.0,25.9773,26.0262,25.9675,25.9969,77009.0
2024-11-08 10:55:00,26.57,26.57,26.51,26.53,143068.0,26.0066,26.0066,25.9479,25.9675,143068.0
2024-11-08 11:00:00,26.53,26.53,26.5,26.52,59015.0,25.9675,25.9675,25.9381,25.9577,59015.0
2024-11-08 11:05:00,26.52,26.56,26.51,26.53,119513.0,25.9577,25.9969,25.9479,25.9675,119513.0
2024-11-08 11:10:00,26.53,26.54,26.5,26.52,36046.0,25.9675,25.9773,25.9381,25.9577,36046.0
2024-11-08 11:15:00,26.52,26.55,26.51,26.54,33319.0,25.9577,25.9871,25.9479,25.9773,33319.0
2024-11-08 11:20:00,26.54,26.61,26.53,26.61,124261.0,25.9773,26.0458,25.9675,26.0458,124261.0
2024-11-08 11:25:00,26.61,26.66,26.58,26.64,167461.0,26.0458,26.0947,26.0164,26.0752,167461.0
2024-11-08 11:30:00,26.64,26.65,26.62,26.64,59330.0,26.0752,26.085,26.0556,26.0752,59330.0
2024-11-08 11:35:00,26.64,26.69,26.63,26.65,114426.0,26.0752,26.1241,26.0654,26.085,114426.0
2024-11-08 11:40:00,26.66,26.67,26.63,26.64,54093.0,26.0947,26.1045,26.0654,26.0752,54093.0
2024-11-08 11:45:00,26.64,26.66,26.63,26.65,44907.0,26.0752,26.0947,26.0654,26.085,44907.0
2024-11-08 11:50:00,26.65,26.65,26.61,26.64,101145.0,26.085,26.085,26.0458,26.0752,101145.0
2024-11-08 11:55:00,26.64,26.68,26.63,26.67,75441.0,26.0752,26.1143,26.0654,26.1045,75441.0
2024-11-08 12:00:00,26.67,26.71,26.67,26.71,143006.0,26.1045,26.1437,26.1045,26.1437,143006.0
2024-11-08 12:05:00,26.7,26.71,26.64,26.67,104142.0,26.1339,26.1437,26.0752,26.1045,104142.0
2024-11-08 12:10:00,26.67,26.67,26.64,26.64,46062.0,26.1045,26.1045,26.0752,26.0752,46062.0
2024-11-08 12:15:00,26.65,26.66,26.64,26.65,48499.0,26.085,26.0947,26.0752,26.085,48499.0
2024-11-08 12:20:00,26.65,26.66,26.64,26.66,36470.0,26.085,26.0947,26.0752,26.0947,36470.0
2024-11-08 12:25:00,26.66,26.68,26.65,26.68,47724.0,26.0947,26.1143,26.085,26.1143,47724.0
2024-11-08 12:30:00,26.67,26.74,26.66,26.73,114606.0,26.1045,26.173,26.0947,26.1633,114606.0
2024-11-08 12:35:00,26.73,26.76,26.72,26.76,111959.0,26.1633,26.1926,26.1535,26.1926,111959.0
2024-11-08 12:40:00,26.76,26.77,26.75,26.76,59361.0,26.1926,26.2024,26.1828,26.1926,59361.0
2024-11-08 12:45:00,26.75,26.76,26.74,26.76,67224.0,26.1828,26.1926,26.173,26.1926,67224.0
2024-11-08 12:50:00,26.75,26.8,26.75,26.8,157546.0,26.1828,26.2318,26.1828,26.2318,157546.0
2024-11-08 12:55:00,26.8,26.84,26.8,26.83,154190.0,26.2318,26.2709,26.2318,26.2611,154190.0
2024-11-08 13:00:00,26.83,26.84,26.8,26.83,296230.0,26.2611,26.2709,26.2318,26.2611,296230.0
2024-11-08 13:05:00,26.83,26.85,26.81,26.81,119669.0,26.2611,26.2807,26.2416,26.2416,119669.0
2024-11-08 13:10:00,26.82,26.82,26.8,26.8,97282.0,26.2513,26.2513,26.2318,26.2318,97282.0
2024-11-08 13:15:00,26.8,26.82,26.8,26.82,47222.0,26.2318,26.2513,26.2318,26.2513,47222.0
2024-11-08 13:20:00,26.82,26.84,26.79,26.83,211956.0,26.2513,26.2709,26.222,26.2611,211956.0
2024-11-08 13:25:00,26.83,26.85,26.82,26.84,118010.0,26.2611,26.2807,26.2513,26.2709,118010.0
2024-11-08 13:30:00,26.84,26.85,26.82,26.84,190824.0,26.2709,26.2807,26.2513,26.2709,190824.0
2024-11-08 13:35:00,26.84,26.84,26.8,26.84,89866.0,26.2709,26.2709,26.2318,26.2709,89866.0
2024-11-08 13:40:00,26.84,26.85,26.83,26.85,69507.0,26.2709,26.2807,26.2611,26.2807,69507.0
2024-11-08 13:45:00,26.85,26.91,26.84,26.91,232501.0,26.2807,26.3394,26.2709,26.3394,232501.0
2024-11-08 13:50:00,26.91,26.93,26.9,26.92,171103.0,26.3394,26.359,26.3297,26.3492,171103.0
2024-11-08 13:55:00,26.92,26.93,26.91,26.93,42549.0,26.3492,26.359,26.3394,26.359,42549.0
2024-11-08 14:00:00,26.92,26.94,26.9,26.9,79475.0,26.3492,26.3688,26.3297,26.3297,79475.0
2024-11-08 14:05:00,26.91,26.92,26.9,26.91,39178.0,26.3394,26.3492,26.3297,26.3394,39178.0
2024-11-08 14:10:00,26.92,26.92,26.9,26.92,107413.0,26.3492,26.3492,26.3297,26.3492,107413.0
2024-11-08 14:15:00,26.92,26.95,26.91,26.94,95327.0,26.3492,26.3786,26.3394,26.3688,95327.0
2024-11-08 14:20:00,26.94,26.95,26.89,26.95,266744.0,26.3688,26.3786,26.3199,26.3786,266744.0
2024-11-08 14:25:00,26.95,26.98,26.94,26.96,250371.0,26.3786,26.408,26.3688,26.3884,250371.0
2024-11-08 14:30:00,26.96,26.99,26.95,26.98,80021.0,26.3884,26.4177,26.3786,26.408,80021.0
2024-11-08 14:35:00,26.99,27.0,26.94,26.96,149148.0,26.4177,26.4275,26.3688,26.3884,149148.0
2024-11-08 14:40:00,26.96,26.97,26.93,26.96,82941.0,26.3884,26.3982,26.359,26.3884,82941.0
2024-11-08 14:45:00,26.96,26.99,26.95,26.98,122724.0,26.3884,26.4177,26.3786,26.408,122724.0
2024-11-08 14:50:00,26.98,26.99,26.97,26.98,59913.0,26.408,26.4177,26.3982,26.408,59913.0
2024-11-08 14:55:00,26.98,26.98,26.95,26.96,79780.0,26.408,26.408,26.3786,26.3884,79780.0
2024-11-08 15:00:00,26.95,26.96,26.93,26.95,113440.0,26.3786,26.3884,26.359,26.3786,113440.0
2024-11-08 15:05:00,26.95,26.99,26.94,26.98,150807.0,26.3786,26.4177,26.3688,26.408,150807.0
2024-11-08 15:10:00,26.98,26.98,26.91,26.92,80845.0,26.408,26.408,26.3394,26.3492,80845.0
2024-11-08 15:15:00,26.92,26.93,26.9,26.92,121793.0,26.3492,26.359,26.3297,26.3492,121793.0
2024-11-08 15:20:00,26.92,26.93,26.92,26.92,50464.0,26.3492,26.359,26.3492,26.3492,50464.0
2024-11-08 15:25:00,26.93,26.94,26.91,26.93,174655.0,26.359,26.3688,26.3394,26.359,174655.0
2024-11-08 15:30:00,26.93,26.96,26.91,26.92,247350.0,26.359,26.3884,26.3394,26.3492,247350.0
2024-11-08 15:35:00,26.92,26.93,26.89,26.91,227597.0,26.3492,26.359,26.3199,26.3394,227597.0
2024-11-08 15:40:00,26.91,26.92,26.9,26.91,299599.0,26.3394,26.3492,26.3297,26.3394,299599.0
2024-11-08 15:45:00,26.91,26.92,26.88,26.91,858279.0,26.3394,26.3492,26.3101,26.3394,858279.0
2024-11-08 15:50:00,26.9,26.97,26.9,26.92,378106.0,26.3297,26.3982,26.3297,26.3492,378106.0
2024-11-08 15:55:00,26.93,26.93,26.87,26.89,1175764.0,26.359,26.359,26.3003,26.3199,1175764.0
2024-11-11 09:30:00,26.88,26.99,26.88,26.96,301682.0,26.3101,26.4177,26.3101,26.3884,301682.0
2024-11-11 09:35:00,26.96,27.11,26.94,27.09,193898.0,26.3884,26.5352,26.3688,26.5156,193898.0
2024-11-11 09:40:00,27.09,27.1,27.03,27.09,121770.0,26.5156,26.5254,26.4569,26.5156,121770.0
2024-11-11 09:45:00,27.09,27.18,27.08,27.18,246164.0,26.5156,26.6037,26.5058,26.6037,246164.0
2024-11-11 09:50:00,27.19,27.21,27.14,27.18,166156.0,26.6135,26.6331,26.5646,26.6037,166156.0
2024-11-11 09:55:00,27.18,27.27,27.15,27.27,158021.0,26.6037,26.6918,26.5744,26.6918,158021.0
2024-11-11 10:00:00,27.27,27.27,27.2,27.21,109249.0,26.6918,26.6918,26.6233,26.6331,109249.0
2024-11-11 10:05:00,27.21,27.22,27.03,27.05,145667.0,26.6331,26.6429,26.4569,26.4765,145667.0
2024-11-11 10:10:00,27.05,27.07,27.01,27.05,95882.0,26.4765,26.496,26.4373,26.4765,95882.0
2024-11-11 10:15:00,27.05,27.05,26.99,27.0,222660.0,26.4765,26.4765,26.4177,26.4275,222660.0
2024-11-11 10:20:00,27.01,27.04,26.98,27.04,169282.0,26.4373,26.4667,26.408,26.4667,169282.0
2024-11-11 10:25:00,27.04,27.08,27.02,27.08,104073.0,26.4667,26.5058,26.4471,26.5058,104073.0
2024-11-11 10:30:00,27.08,27.09,27.05,27.09,105562.0,26.5058,26.5156,26.4765,26.5156,105562.0
2024-11-11 10:35:00,27.09,27.13,27.06,27.13,90668.0,26.5156,26.5548,26.4863,26.5548,90668.0
2024-11-11 10:40:00,27.13,27.14,27.09,27.13,89465.0,26.5548,26.5646,26.5156,26.5548,89465.0
2024-11-11 10:45:00,27.13,27.15,27.12,27.14,97123.0,26.5548,26.5744,26.545,26.5646,97123.0
2024-11-11 10:50:00,27.14,27.15,27.13,27.14,78691.0,26.5646,26.5744,26.5548,26.5646,78691.0
2024-11-11 10:55:00,27.14,27.15,27.1,27.13,143326.0,26.5646,26.5744,26.5254,26.5548,143326.0
2024-11-11 11:00:00,27.13,27.15,27.11,27.12,54434.0,26.5548,26.5744,26.5352,26.545,54434.0
2024-11-11 11:05:00,27.12,27.13,27.08,27.13,158070.0,26.545,26.5548,26.5058,26.5548,158070.0
2024-11-11 11:10:00,27.13,27.17,27.12,27.17,101318.0,26.5548,26.5939,26.545,26.5939,101318.0
2024-11-11 11:15:00,27.17,27.21,27.16,27.18,182202.0,26.5939,26.6331,26.5841,26.6037,182202.0
2024-11-11 11:20:00,27.18,27.23,27.16,27.23,166352.0,26.6037,26.6527,26.5841,26.6527,166352.0
2024-11-11 11:25:00,27.23,27.23,27.2,27.23,258634.0,26.6527,26.6527,26.6233,26.6527,258634.0
2024-11-11 11:30:00,27.22,27.23,27.18,27.18,101069.0,26.6429,26.6527,26.6037,26.6037,101069.0
2024-11-11 11:35:00,27.19,27.19,27.14,27.17,177806.0,26.6135,26.6135,26.5646,26.5939,177806.0
2024-11-11 11:40:00,27.16,27.18,27.14,27.15,71933.0,26.5841,26.6037,26.5646,26.5744,71933.0
2024-11-11 11:45:00,27.16,27.16,27.13,27.16,106055.0,26.5841,26.5841,26.5548,26.5841,106055.0
2024-11-11 11:50:00,27.16,27.17,27.15,27.16,87851.0,26.5841,26.5939,26.5744,26.5841,87851.0
2024-11-11 11:55:00,27.16,27.19,27.15,27.17,210300.0,26.5841,26.6135,26.5744,26.5939,210300.0
2024-11-11 12:00:00,27.17,27.19,27.16,27.19,101754.0,26.5939,26.6135,26.5841,26.6135,101754.0
2024-11-11 12:05:00,27.19,27.21,27.17,27.18,128891.0,26.6135,26.6331,26.5939,26.6037,128891.0
2024-11-11 12:10:00,27.18,27.2,27.16,27.19,223659.0,26.6037,26.6233,26.5841,26.6135,223659.0
2024-11-11 12:15:00,27.19,27.2,27.17,27.17,112803.0,26.6135,26.6233,26.5939,26.5939,112803.0
2024-11-11 12:20:00,27.17,27.18,27.16,27.17,90464.0,26.5939,26.6037,26.5841,26.5939,90464.0
2024-11-11 12:25:00,27.16,27.17,27.13,27.14,65948.0,26.5841,26.5939,26.5548,26.5646,65948.0
2024-11-11 12:30:00,27.14,27.15,27.11,27.12,33804.0,26.5646,26.5744,26.5352,26.545,33804.0
2024-11-11 12:35:00,27.12,27.12,27.06,27.09,281182.0,26.545,26.545,26.4863,26.5156,281182.0
2024-11-11 12:40:00,27.08,27.1,27.06,27.08,88940.0,26.5058,26.5254,26.4863,26.5058,88940.0
2024-11-11 12:45:00,27.07,27.08,27.05,27.07,100898.0,26.496,26.5058,26.4765,26.496,100898.0
2024-11-11 12:50:00,27.07,27.08,27.05,27.05,51561.0,26.496,26.5058,26.4765,26.4765,51561.0
2024-11-11 12:55:00,27.05,27.08,27.05,27.06,26497.0,26.4765,26.5058,26.4765,26.4863,26497.0
2024-11-11 13:00:00,27.07,27.07,27.02,27.03,59422.0,26.496,26.496,26.4471,26.4569,59422.0
2024-11-11 13:05:00,27.03,27.06,27.02,27.05,45068.0,26.4569,26.4863,26.4471,26.4765,45068.0
2024-11-11 13:10:00,27.05,27.08,27.05,27.06,114091.0,26.4765,26.5058,26.4765,26.4863,114091.0
2024-11-11 13:15:00,27.06,27.07,27.04,27.05,128737.0,26.4863,26.496,26.4667,26.4765,128737.0
2024-11-11 13:20:00,27.05,27.05,26.99,27.02,84904.0,26.4765,26.4765,26.4177,26.4471,84904.0
2024-11-11 13:25:00,27.02,27.04,27.01,27.04,57001.0,26.4471,26.4667,26.4373,26.4667,57001.0
2024-11-11 13:30:00,27.04,27.04,27.01,27.03,70291.0,26.4667,26.4667,26.4373,26.4569,70291.0
2024-11-11 13:35:00,27.02,27.06,27.02,27.03,120012.0,26.4471,26.4863,26.4471,26.4569,120012.0
2024-11-11 13:40:00,27.03,27.09,27.02,27.05,160744.0,26.4569,26.5156,26.4471,26.4765,160744.0
2024-11-11 13:45:00,27.05,27.14,27.04,27.12,237859.0,26.4765,26.5646,26.4667,26.545,237859.0
2024-11-11 13:50:00,27.12,27.17,27.11,27.14,231051.0,26.545,26.5939,26.5352,26.5646,231051.0
2024-11-11 13:55:00,27.14,27.15,27.12,27.13,52715.0,26.5646,26.5744,26.545,26.5548,52715.0
2024-11-11 14:00:00,27.14,27.15,27.12,27.15,80603.0,26.5646,26.5744,26.545,26.5744,80603.0
2024-11-11 14:05:00,27.14,27.15,27.14,27.14,48393.0,26.5646,26.5744,26.5646,26.5646,48393.0
2024-11-11 14:10:00,27.14,27.15,27.11,27.13,76515.0,26.5646,26.5744,26.5352,26.5548,76515.0
2024-11-11 14:15:00,27.13,27.16,27.12,27.16,45743.0,26.5548,26.5841,26.545,26.5841,45743.0
2024-11-11 14:20:00,27.16,27.17,27.14,27.14,39631.0,26.5841,26.5939,26.5646,26.5646,39631.0
2024-11-11 14:25:00,27.15,27.16,27.13,27.14,71452.0,26.5744,26.5841,26.5548,26.5646,71452.0
2024-11-11 14:30:00,27.14,27.16,27.14,27.15,34577.0,26.5646,26.5841,26.5646,26.5744,34577.0
2024-11-11 14:35:00,27.15,27.17,27.14,27.16,69432.0,26.5744,26.5939,26.5646,26.5841,69432.0
2024-11-11 14:40:00,27.16,27.2,27.15,27.19,85205.0,26.5841,26.6233,26.5744,26.6135,85205.0
2024-11-11 14:45:00,27.2,27.24,27.18,27.24,723854.0,26.6233,26.6624,26.6037,26.6624,723854.0
2024-11-11 14:50:00,27.24,27.31,27.23,27.3,265619.0,26.6624,26.731,26.6527,26.7212,265619.0
2024-11-11 14:55:00,27.3,27.31,27.28,27.3,79138.0,26.7212,26.731,26.7016,26.7212,79138.0
2024-11-11 15:00:00,27.3,27.3,27.28,27.29,111215.0,26.7212,26.7212,26.7016,26.7114,111215.0
2024-11-11 15:05:00,27.29,27.3,27.28,27.29,66844.0,26.7114,26.7212,26.7016,26.7114,66844.0
2024-11-11 15:10:00,27.3,27.31,27.25,27.27,160619.0,26.7212,26.731,26.6722,26.6918,160619.0
2024-11-11 15:15:00,27.27,27.3,27.25,27.28,119351.0,26.6918,26.7212,26.6722,26.7016,119351.0
2024-11-11 15:20:00,27.28,27.29,27.27,27.29,52818.0,26.7016,26.7114,26.6918,26.7114,52818.0
2024-11-11 15:25:00,27.29,27.3,27.28,27.3,65950.0,26.7114,26.7212,26.7016,26.7212,65950.0
2024-11-11 15:30:00,27.3,27.33,27.29,27.32,250996.0,26.7212,26.7505,26.7114,26.7407,250996.0
2024-11-11 15:35:00,27.32,27.32,27.29,27.3,100351.0,26.7407,26.7407,26.7114,26.7212,100351.0
2024-11-11 15:40:00,27.3,27.32,27.29,27.32,247989.0,26.7212,26.7407,26.7114,26.7407,247989.0
2024-11-11 15:45:00,27.32,27.32,27.27,27.28,221654.0,26.7407,26.7407,26.6918,26.7016,221654.0
2024-11-11 15:50:00,27.27,27.28,27.22,27.24,333693.0,26.6918,26.7016,26.6429,26.6624,333693.0
2024-11-11 15:55:00,27.24,27.3,27.23,27.28,1133864.0,26.6624,26.7212,26.6527,26.7016,1133864.0
2024-11-12 09:30:00,27.29,27.45,27.27,27.4,420889.0,26.7114,26.868,26.6918,26.8191,420889.0
2024-11-12 09:35:00,27.4,27.59,27.39,27.5,455478.0,26.8191,27.005,26.8093,26.9169,455478.0
2024-11-12 09:40:00,27.49,27.55,27.45,27.49,350549.0,26.9071,26.9659,26.868,26.9071,350549.0
2024-11-12 09:45:00,27.49,27.5,27.4,27.49,249201.0,26.9071,26.9169,26.8191,26.9071,249201.0
2024-11-12 09:50:00,27.49,27.5,27.47,27.49,134770.0,26.9071,26.9169,26.8876,26.9071,134770.0
2024-11-12 09:55:00,27.49,27.5,27.41,27.42,149299.0,26.9071,26.9169,26.8288,26.8386,149299.0
2024-11-12 10:00:00,27.42,27.44,27.39,27.41,159007.0,26.8386,26.8582,26.8093,26.8288,159007.0
2024-11-12 10:05:00,27.42,27.43,27.36,27.41,493267.0,26.8386,26.8484,26.7799,26.8288,493267.0
2024-11-12 10:10:00,27.41,27.41,27.32,27.34,254203.0,26.8288,26.8288,26.7407,26.7603,254203.0
2024-11-12 10:15:00,27.35,27.42,27.33,27.42,115954.0,26.7701,26.8386,26.7505,26.8386,115954.0
2024-11-12 10:20:00,27.41,27.45,27.4,27.43,109134.0,26.8288,26.868,26.8191,26.8484,109134.0
2024-11-12 10:25:00,27.43,27.46,27.42,27.44,81154.0,26.8484,26.8778,26.8386,26.8582,81154.0
2024-11-12 10:30:00,27.44,27.45,27.4,27.42,101209.0,26.8582,26.868,26.8191,26.8386,101209.0
2024-11-12 10:35:00,27.42,27.48,27.41,27.48,104506.0,26.8386,26.8974,26.8288,26.8974,104506.0
2024-11-12 10:40:00,27.47,27.48,27.37,27.38,141129.0,26.8876,26.8974,26.7897,26.7995,141129.0
2024-11-12 10:45:00,27.38,27.38,27.32,27.33,164712.0,26.7995,26.7995,26.7407,26.7505,164712.0
2024-11-12 10:50:00,27.32,27.33,27.25,27.25,72594.0,26.7407,26.7505,26.6722,26.6722,72594.0
2024-11-12 10:55:00,27.26,27.28,27.23,27.24,132183.0,26.682,26.7016,26.6527,26.6624,132183.0
2024-11-12 11:00:00,27.25,27.25,27.2,27.2,75686.0,26.6722,26.6722,26.6233,26.6233,75686.0
2024-11-12 11:05:00,27.2,27.24,27.19,27.23,90075.0,26.6233,26.6624,26.6135,26.6527,90075.0
2024-11-12 11:10:00,27.23,27.23,27.18,27.19,69643.0,26.6527,26.6527,26.6037,26.6135,69643.0
2024-11-12 11:15:00,27.19,27.21,27.17,27.2,100304.0,26.6135,26.6331,26.5939,26.6233,100304.0
2024-11-12 11:20:00,27.19,27.21,27.19,27.2,90846.0,26.6135,26.6331,26.6135,26.6233,90846.0
2024-11-12 11:25:00,27.2,27.24,27.19,27.2,91037.0,26.6233,26.6624,26.6135,26.6233,91037.0
2024-11-12 11:30:00,27.2,27.2,27.14,27.17,86125.0,26.6233,26.6233,26.5646,26.5939,86125.0
2024-11-12 11:35:00,27.17,27.2,27.12,27.13,149932.0,26.5939,26.6233,26.545,26.5548,149932.0
2024-11-12 11:40:00,27.13,27.17,27.12,27.17,52211.0,26.5548,26.5939,26.545,26.5939,52211.0
2024-11-12 11:45:00,27.17,27.17,27.14,27.14,104527.0,26.5939,26.5939,26.5646,26.5646,104527.0
2024-11-12 11:50:00,27.14,27.16,27.14,27.14,73095.0,26.5646,26.5841,26.5646,26.5646,73095.0
2024-11-12 11:55:00,27.14,27.21,27.14,27.2,154806.0,26.5646,26.6331,26.5646,26.6233,154806.0
2024-11-12 12:00:00,27.2,27.24,27.19,27.23,58506.0,26.6233,26.6624,26.6135,26.6527,58506.0
2024-11-12 12:05:00,27.23,27.24,27.21,27.22,69242.0,26.6527,26.6624,26.6331,26.6429,69242.0
2024-11-12 12:10:00,27.22,27.23,27.21,27.23,49152.0,26.6429,26.6527,26.6331,26.6527,49152.0
2024-11-12 12:15:00,27.23,27.23,27.19,27.2,53185.0,26.6527,26.6527,26.6135,26.6233,53185.0
2024-11-12 12:20:00,27.2,27.2,27.16,27.17,47553.0,26.6233,26.6233,26.5841,26.5939,47553.0
2024-11-12 12:25:00,27.17,27.19,27.15,27.18,83885.0,26.5939,26.6135,26.5744,26.6037,83885.0
2024-11-12 12:30:00,27.18,27.2,27.17,27.2,104319.0,26.6037,26.6233,26.5939,26.6233,104319.0
2024-11-12 12:35:00,27.2,27.2,27.17,27.18,34086.0,26.6233,26.6233,26.5939,26.6037,34086.0
2024-11-12 12:40:00,27.18,27.19,27.15,27.16,31822.0,26.6037,26.6135,26.5744,26.5841,31822.0
2024-11-12 12:45:00,27.16,27.18,27.15,27.16,77138.0,26.5841,26.6037,26.5744,26.5841,77138.0
2024-11-12 12:50:00,27.15,27.19,27.14,27.19,55627.0,26.5744,26.6135,26.5646,26.6135,55627.0
2024-11-12 12:55:00,27.19,27.19,27.15,27.16,81634.0,26.6135,26.6135,26.5744,26.5841,81634.0
2024-11-12 13:00:00,27.16,27.17,27.14,27.16,130176.0,26.5841,26.5939,26.5646,26.5841,130176.0
2024-11-12 13:05:00,27.16,27.18,27.13,27.16,136902.0,26.5841,26.6037,26.5548,26.5841,136902.0
2024-11-12 13:10:00,27.16,27.16,27.14,27.16,35882.0,26.5841,26.5841,26.5646,26.5841,35882.0
2024-11-12 13:15:00,27.15,27.16,27.13,27.14,99473.0,26.5744,26.5841,26.5548,26.5646,99473.0
2024-11-12 13:20:00,27.14,27.15,27.12,27.13,76443.0,26.5646,26.5744,26.545,26.5548,76443.0
2024-11-12 13:25:00,27.14,27.15,27.13,27.14,54746.0,26.5646,26.5744,26.5548,26.5646,54746.0
2024-11-12 13:30:00,27.14,27.17,27.14,27.17,121828.0,26.5646,26.5939,26.5646,26.5939,121828.0
2024-11-12 13:35:00,27.17,27.21,27.16,27.2,85057.0,26.5939,26.6331,26.5841,26.6233,85057.0
2024-11-12 13:40:00,27.2,27.23,27.19,27.21,50010.0,26.6233,26.6527,26.6135,26.6331,50010.0
2024-11-12 13:45:00,27.21,27.22,27.19,27.19,69673.0,26.6331,26.6429,26.6135,26.6135,69673.0
2024-11-12 13:50:00,27.2,27.2,27.17,27.19,179548.0,26.6233,26.6233,26.5939,26.6135,179548.0
2024-11-12 13:55:00,27.19,27.24,27.18,27.21,188249.0,26.6135,26.6624,26.6037,26.6331,188249.0
2024-11-12 14:00:00,27.21,27.24,27.21,27.22,56635.0,26.6331,26.6624,26.6331,26.6429,56635.0
2024-11-12 14:05:00,27.23,27.24,27.2,27.24,126824.0,26.6527,26.6624,26.6233,26.6624,126824.0
2024-11-12 14:10:00,27.24,27.24,27.22,27.23,33452.0,26.6624,26.6624,26.6429,26.6527,33452.0
2024-11-12 14:15:00,27.23,27.26,27.22,27.26,94866.0,26.6527,26.682,26.6429,26.682,94866.0
2024-11-12 14:20:00,27.26,27.26,27.24,27.26,48609.0,26.682,26.682,26.6624,26.682,48609.0
2024-11-12 14:25:00,27.26,27.28,27.25,27.28,76790.0,26.682,26.7016,26.6722,26.7016,76790.0
2024-11-12 14:30:00,27.27,27.28,27.25,27.25,53297.0,26.6918,26.7016,26.6722,26.6722,53297.0
2024-11-12 14:35:00,27.26,27.26,27.24,27.26,54044.0,26.682,26.682,26.6624,26.682,54044.0
2024-11-12 14:40:00,27.26,27.28,27.25,27.28,45689.0,26.682,26.7016,26.6722,26.7016,45689.0
2024-11-12 14:45:00,27.28,27.28,27.26,27.28,83059.0,26.7016,26.7016,26.682,26.7016,83059.0
2024-11-12 14:50:00,27.28,27.28,27.24,27.25,87703.0,26.7016,26.7016,26.6624,26.6722,87703.0
2024-11-12 14:55:00,27.25,27.28,27.24,27.28,103115.0,26.6722,26.7016,26.6624,26.7016,103115.0
2024-11-12 15:00:00,27.28,27.3,27.27,27.28,94657.0,26.7016,26.7212,26.6918,26.7016,94657.0
2024-11-12 15:05:00,27.27,27.28,27.26,27.28,55312.0,26.6918,26.7016,26.682,26.7016,55312.0
2024-11-12 15:10:00,27.27,27.28,27.26,27.27,71872.0,26.6918,26.7016,26.682,26.6918,71872.0
2024-11-12 15:15:00,27.27,27.28,27.23,27.24,146353.0,26.6918,26.7016,26.6527,26.6624,146353.0
2024-11-12 15:20:00,27.24,27.27,27.23,27.27,150761.0,26.6624,26.6918,26.6527,26.6918,150761.0
2024-11-12 15:25:00,27.27,27.27,27.25,27.26,95170.0,26.6918,26.6918,26.6722,26.682,95170.0
2024-11-12 15:30:00,27.26,27.28,27.25,27.28,129583.0,26.682,26.7016,26.6722,26.7016,129583.0
2024-11-12 15:35:00,27.28,27.28,27.26,27.27,99521.0,26.7016,26.7016,26.682,26.6918,99521.0
2024-11-12 15:40:00,27.27,27.29,27.26,27.29,158225.0,26.6918,26.7114,26.682,26.7114,158225.0
2024-11-12 15:45:00,27.29,27.3,27.27,27.27,169336.0,26.7114,26.7212,26.6918,26.6918,169336.0
2024-11-12 15:50:00,27.28,27.28,27.22,27.24,313617.0,26.7016,26.7016,26.6429,26.6624,313617.0
2024-11-12 15:55:00,27.24,27.25,27.17,27.18,1081868.0,26.6624,26.6722,26.5939,26.6037,1081868.0
2024-11-13 09:30:00,27.3,27.33,27.14,27.14,214344.0,26.7212,26.7505,26.5646,26.5646,214344.0
2024-11-13 09:35:00,27.14,27.23,27.09,27.23,100365.0,26.5646,26.6527,26.5156,26.6527,100365.0
2024-11-13 09:40:00,27.22,27.22,27.1,27.18,197226.0,26.6429,26.6429,26.5254,26.6037,197226.0
2024-11-13 09:45:00,27.18,27.22,27.15,27.16,178503.0,26.6037,26.6429,26.5744,26.5841,178503.0
2024-11-13 09:50:00,27.16,27.16,27.07,27.09,139241.0,26.5841,26.5841,26.496,26.5156,139241.0
2024-11-13 09:55:00,27.09,27.13,27.07,27.13,73236.0,26.5156,26.5548,26.496,26.5548,73236.0
2024-11-13 10:00:00,27.12,27.12,27.04,27.05,113830.0,26.545,26.545,26.4667,26.4765,113830.0
2024-11-13 10:05:00,27.04,27.09,27.01,27.05,276701.0,26.4667,26.5156,26.4373,26.4765,276701.0
2024-11-13 10:10:00,27.05,27.1,27.04,27.09,130414.0,26.4765,26.5254,26.4667,26.5156,130414.0
2024-11-13 10:15:00,27.08,27.11,27.07,27.07,84206.0,26.5058,26.5352,26.496,26.496,84206.0
2024-11-13 10:20:00,27.07,27.08,27.03,27.04,122641.0,26.496,26.5058,26.4569,26.4667,122641.0
2024-11-13 10:25:00,27.04,27.08,27.04,27.05,69755.0,26.4667,26.5058,26.4667,26.4765,69755.0
2024-11-13 10:30:00,27.05,27.08,27.04,27.05,92346.0,26.4765,26.5058,26.4667,26.4765,92346.0
2024-11-13 10:35:00,27.05,27.09,27.04,27.08,97981.0,26.4765,26.5156,26.4667,26.5058,97981.0
2024-11-13 10:40:00,27.08,27.13,27.07,27.13,82095.0,26.5058,26.5548,26.496,26.5548,82095.0
2024-11-13 10:45:00,27.13,27.18,27.12,27.17,48874.0,26.5548,26.6037,26.545,26.5939,48874.0
2024-11-13 10:50:00,27.17,27.17,27.15,27.16,50598.0,26.5939,26.5939,26.5744,26.5841,50598.0
2024-11-13 10:55:00,27.16,27.17,27.09,27.11,84511.0,26.5841,26.5939,26.5156,26.5352,84511.0
2024-11-13 11:00:00,27.11,27.11,27.07,27.09,45635.0,26.5352,26.5352,26.496,26.5156,45635.0
2024-11-13 11:05:00,27.08,27.13,27.07,27.13,62563.0,26.5058,26.5548,26.496,26.5548,62563.0
2024-11-13 11:10:00,27.13,27.15,27.11,27.14,77172.0,26.5548,26.5744,26.5352,26.5646,77172.0
2024-11-13 11:15:00,27.14,27.15,27.11,27.12,53343.0,26.5646,26.5744,26.5352,26.545,53343.0
2024-11-13 11:20:00,27.13,27.14,27.11,27.12,39272.0,26.5548,26.5646,26.5352,26.545,39272.0
2024-11-13 11:25:00,27.12,27.14,27.11,27.14,22688.0,26.545,26.5646,26.5352,26.5646,22688.0
2024-11-13 11:30:00,27.13,27.13,27.07,27.09,57517.0,26.5548,26.5548,26.496,26.5156,57517.0
2024-11-13 11:35:00,27.09,27.1,27.05,27.08,43417.0,26.5156,26.5254,26.4765,26.5058,43417.0
2024-11-13 11:40:00,27.08,27.09,27.07,27.08,25870.0,26.5058,26.5156,26.496,26.5058,25870.0
2024-11-13 11:45:00,27.08,27.08,27.06,27.07,27249.0,26.5058,26.5058,26.4863,26.496,27249.0
2024-11-13 11:50:00,27.07,27.07,27.04,27.05,32074.0,26.496,26.496,26.4667,26.4765,32074.0
2024-11-13 11:55:00,27.05,27.05,27.02,27.05,74881.0,26.4765,26.4765,26.4471,26.4765,74881.0
2024-11-13 12:00:00,27.05,27.05,27.03,27.05,120737.0,26.4765,26.4765,26.4569,26.4765,120737.0
2024-11-13 12:05:00,27.05,27.06,27.02,27.04,93081.0,26.4765,26.4863,26.4471,26.4667,93081.0
2024-11-13 12:10:00,27.04,27.07,27.04,27.07,41007.0,26.4667,26.496,26.4667,26.496,41007.0
2024-11-13 12:15:00,27.06,27.08,27.05,27.07,58506.0,26.4863,26.5058,26.4765,26.496,58506.0
2024-11-13 12:20:00,27.07,27.07,27.05,27.07,31002.0,26.496,26.496,26.4765,26.496,31002.0
2024-11-13 12:25:00,27.07,27.08,27.06,27.07,19641.0,26.496,26.5058,26.4863,26.496,19641.0
2024-11-13 12:30:00,27.07,27.09,27.06,27.09,23211.0,26.496,26.5156,26.4863,26.5156,23211.0
2024-11-13 12:35:00,27.08,27.09,27.06,27.07,26728.0,26.5058,26.5156,26.4863,26.496,26728.0
2024-11-13 12:40:00,27.07,27.07,27.04,27.04,109848.0,26.496,26.496,26.4667,26.4667,109848.0
2024-11-13 12:45:00,27.04,27.06,27.03,27.04,48764.0,26.4667,26.4863,26.4569,26.4667,48764.0
2024-11-13 12:50:00,27.04,27.05,27.01,27.02,26969.0,26.4667,26.4765,26.4373,26.4471,26969.0
2024-11-13 12:55:00,27.02,27.03,27.01,27.01,60923.0,26.4471,26.4569,26.4373,26.4373,60923.0
2024-11-13 13:00:00,27.02,27.02,27.0,27.01,73837.0,26.4471,26.4471,26.4275,26.4373,73837.0
2024-11-13 13:05:00,27.01,27.01,26.93,26.93,112552.0,26.4373,26.4373,26.359,26.359,112552.0
2024-11-13 13:10:00,26.93,26.94,26.89,26.94,97335.0,26.359,26.3688,26.3199,26.3688,97335.0
2024-11-13 13:15:00,26.94,26.94,26.91,26.93,31461.0,26.3688,26.3688,26.3394,26.359,31461.0
2024-11-13 13:20:00,26.93,26.93,26.91,26.92,43446.0,26.359,26.359,26.3394,26.3492,43446.0
2024-11-13 13:25:00,26.92,26.94,26.91,26.93,48190.0,26.3492,26.3688,26.3394,26.359,48190.0
2024-11-13 13:30:00,26.93,26.94,26.91,26.94,90772.0,26.359,26.3688,26.3394,26.3688,90772.0
2024-11-13 13:35:00,26.94,26.96,26.93,26.94,48207.0,26.3688,26.3884,26.359,26.3688,48207.0
2024-11-13 13:40:00,26.94,26.95,26.93,26.95,35524.0,26.3688,26.3786,26.359,26.3786,35524.0
2024-11-13 13:45:00,26.95,26.96,26.94,26.95,23242.0,26.3786,26.3884,26.3688,26.3786,23242.0
2024-11-13 13:50:00,26.95,26.97,26.94,26.95,45864.0,26.3786,26.3982,26.3688,26.3786,45864.0
2024-11-13 13:55:00,26.96,26.96,26.94,26.94,36105.0,26.3884,26.3884,26.3688,26.3688,36105.0
2024-11-13 14:00:00,26.95,26.96,26.94,26.95,23318.0,26.3786,26.3884,26.3688,26.3786,23318.0
2024-11-13 14:05:00,26.95,26.96,26.93,26.95,53697.0,26.3786,26.3884,26.359,26.3786,53697.0
2024-11-13 14:10:00,26.95,26.95,26.92,26.93,75417.0,26.3786,26.3786,26.3492,26.359,75417.0
2024-11-13 14:15:00,26.92,26.93,26.89,26.89,100437.0,26.3492,26.359,26.3199,26.3199,100437.0
2024-11-13 14:20:00,26.89,26.9,26.86,26.87,102113.0,26.3199,26.3297,26.2905,26.3003,102113.0
2024-11-13 14:25:00,26.87,26.88,26.85,26.86,26249.0,26.3003,26.3101,26.2807,26.2905,26249.0
2024-11-13 14:30:00,26.85,26.86,26.84,26.84,47967.0,26.2807,26.2905,26.2709,26.2709,47967.0
2024-11-13 14:35:00,26.84,26.87,26.84,26.86,45267.0,26.2709,26.3003,26.2709,26.2905,45267.0
2024-11-13 14:40:00,26.86,26.86,26.83,26.85,192235.0,26.2905,26.2905,26.2611,26.2807,192235.0
2024-11-13 14:45:00,26.85,26.86,26.83,26.85,59521.0,26.2807,26.2905,26.2611,26.2807,59521.0
2024-11-13 14:50:00,26.84,26.85,26.81,26.83,162286.0,26.2709,26.2807,26.2416,26.2611,162286.0
2024-11-13 14:55:00,26.83,26.84,26.81,26.81,101014.0,26.2611,26.2709,26.2416,26.2416,101014.0
2024-11-13 15:00:00,26.81,26.82,26.78,26.8,62086.0,26.2416,26.2513,26.2122,26.2318,62086.0
2024-11-13 15:05:00,26.8,26.82,26.77,26.82,154517.0,26.2318,26.2513,26.2024,26.2513,154517.0
2024-11-13 15:10:00,26.82,26.85,26.81,26.85,53894.0,26.2513,26.2807,26.2416,26.2807,53894.0
2024-11-13 15:15:00,26.85,26.87,26.84,26.87,68186.0,26.2807,26.3003,26.2709,26.3003,68186.0
2024-11-13 15:20:00,26.87,26.89,26.86,26.88,46535.0,26.3003,26.3199,26.2905,26.3101,46535.0
2024-11-13 15:25:00,26.88,26.88,26.86,26.86,103392.0,26.3101,26.3101,26.2905,26.2905,103392.0
2024-11-13 15:30:00,26.87,26.87,26.84,26.87,72797.0,26.3003,26.3003,26.2709,26.3003,72797.0
2024-11-13 15:35:00,26.87,26.88,26.84,26.86,116012.0,26.3003,26.3101,26.2709,26.2905,116012.0
2024-11-13 15:40:00,26.86,26.87,26.83,26.84,109996.0,26.2905,26.3003,26.2611,26.2709,109996.0
2024-11-13 15:45:00,26.84,26.84,26.8,26.8,119451.0,26.2709,26.2709,26.2318,26.2318,119451.0
2024-11-13 15:50:00,26.8,26.81,26.76,26.78,285765.0,26.2318,26.2416,26.1926,26.2122,285765.0
2024-11-13 15:55:00,26.78,26.81,26.76,26.8,674650.0,26.2122,26.2416,26.1926,26.2318,674650.0
2024-11-14 09:30:00,26.75,26.87,26.74,26.83,283779.0,26.1828,26.3003,26.173,26.2611,283779.0
2024-11-14 09:35:00,26.82,26.86,26.77,26.78,118518.0,26.2513,26.2905,26.2024,26.2122,118518.0
2024-11-14 09:40:00,26.78,26.84,26.75,26.84,109894.0,26.2122,26.2709,26.1828,26.2709,109894.0
2024-11-14 09:45:00,26.84,26.85,26.79,26.84,104828.0,26.2709,26.2807,26.222,26.2709,104828.0
2024-11-14 09:50:00,26.83,26.88,26.82,26.88,68088.0,26.2611,26.3101,26.2513,26.3101,68088.0
2024-11-14 09:55:00,26.87,26.9,26.84,26.89,57938.0,26.3003,26.3297,26.2709,26.3199,57938.0
2024-11-14 10:00:00,26.89,26.96,26.84,26.92,122357.0,26.3199,26.3884,26.2709,26.3492,122357.0
2024-11-14 10:05:00,26.92,26.97,26.91,26.93,75467.0,26.3492,26.3982,26.3394,26.359,75467.0
2024-11-14 10:10:00,26.93,26.95,26.91,26.95,74538.0,26.359,26.3786,26.3394,26.3786,74538.0
2024-11-14 10:15:00,26.94,26.97,26.93,26.95,96409.0,26.3688,26.3982,26.359,26.3786,96409.0
2024-11-14 10:20:00,26.95,26.95,26.87,26.88,72271.0,26.3786,26.3786,26.3003,26.3101,72271.0
2024-11-14 10:25:00,26.88,26.9,26.85,26.89,47549.0,26.3101,26.3297,26.2807,26.3199,47549.0
2024-11-14 10:30:00,26.9,26.92,26.88,26.91,47770.0,26.3297,26.3492,26.3101,26.3394,47770.0
2024-11-14 10:35:00,26.91,26.93,26.89,26.91,74995.0,26.3394,26.359,26.3199,26.3394,74995.0
2024-11-14 10:40:00,26.91,26.96,26.9,26.95,93320.0,26.3394,26.3884,26.3297,26.3786,93320.0
2024-11-14 10:45:00,26.95,26.96,26.9,26.91,77287.0,26.3786,26.3884,26.3297,26.3394,77287.0
2024-11-14 10:50:00,26.91,26.91,26.86,26.87,88310.0,26.3394,26.3394,26.2905,26.3003,88310.0
2024-11-14 10:55:00,26.87,26.89,26.86,26.87,86801.0,26.3003,26.3199,26.2905,26.3003,86801.0
2024-11-14 11:00:00,26.87,26.88,26.83,26.83,82544.0,26.3003,26.3101,26.2611,26.2611,82544.0
2024-11-14 11:05:00,26.83,26.84,26.79,26.79,71170.0,26.2611,26.2709,26.222,26.222,71170.0
2024-11-14 11:10:00,26.79,26.85,26.78,26.84,75234.0,26.222,26.2807,26.2122,26.2709,75234.0
2024-11-14 11:15:00,26.85,26.86,26.83,26.84,43193.0,26.2807,26.2905,26.2611,26.2709,43193.0
2024-11-14 11:20:00,26.84,26.85,26.81,26.82,47302.0,26.2709,26.2807,26.2416,26.2513,47302.0
2024-11-14 11:25:00,26.82,26.83,26.8,26.8,27736.0,26.2513,26.2611,26.2318,26.2318,27736.0
2024-11-14 11:30:00,26.81,26.82,26.79,26.8,38497.0,26.2416,26.2513,26.222,26.2318,38497.0
2024-11-14 11:35:00,26.81,26.83,26.8,26.83,21125.0,26.2416,26.2611,26.2318,26.2611,21125.0
2024-11-14 11:40:00,26.83,26.86,26.8,26.83,41296.0,26.2611,26.2905,26.2318,26.2611,41296.0
2024-11-14 11:45:00,26.83,26.84,26.81,26.83,29228.0,26.2611,26.2709,26.2416,26.2611,29228.0
2024-11-14 11:50:00,26.83,26.83,26.78,26.79,72068.0,26.2611,26.2611,26.2122,26.222,72068.0
2024-11-14 11:55:00,26.79,26.81,26.78,26.8,38348.0,26.222,26.2416,26.2122,26.2318,38348.0
2024-11-14 12:00:00,26.79,26.8,26.76,26.77,82858.0,26.222,26.2318,26.1926,26.2024,82858.0
2024-11-14 12:05:00,26.77,26.78,26.74,26.75,111726.0,26.2024,26.2122,26.173,26.1828,111726.0
2024-11-14 12:10:00,26.75,26.76,26.73,26.75,29395.0,26.1828,26.1926,26.1633,26.1828,29395.0
2024-11-14 12:15:00,26.75,26.75,26.71,26.71,35036.0,26.1828,26.1828,26.1437,26.1437,35036.0
2024-11-14 12:20:00,26.71,26.72,26.69,26.72,51023.0,26.1437,26.1535,26.1241,26.1535,51023.0
2024-11-14 12:25:00,26.71,26.73,26.7,26.7,110830.0,26.1437,26.1633,26.1339,26.1339,110830.0
2024-11-14 12:30:00,26.71,26.71,26.66,26.69,77920.0,26.1437,26.1437,26.0947,26.1241,77920.0
2024-11-14 12:35:00,26.69,26.71,26.68,26.71,24655.0,26.1241,26.1437,26.1143,26.1437,24655.0
2024-11-14 12:40:00,26.7,26.72,26.69,26.7,44887.0,26.1339,26.1535,26.1241,26.1339,44887.0
2024-11-14 12:45:00,26.7,26.7,26.65,26.7,90913.0,26.1339,26.1339,26.085,26.1339,90913.0
2024-11-14 12:50:00,26.7,26.74,26.69,26.74,68402.0,26.1339,26.173,26.1241,26.173,68402.0
2024-11-14 12:55:00,26.73,26.77,26.73,26.76,65347.0,26.1633,26.2024,26.1633,26.1926,65347.0
2024-11-14 13:00:00,26.76,26.78,26.74,26.75,66343.0,26.1926,26.2122,26.173,26.1828,66343.0
2024-11-14 13:05:00,26.75,26.75,26.73,26.74,165468.0,26.1828,26.1828,26.1633,26.173,165468.0
2024-11-14 13:10:00,26.74,26.75,26.72,26.74,99179.0,26.173,26.1828,26.1535,26.173,99179.0
2024-11-14 13:15:00,26.74,26.74,26.72,26.73,55527.0,26.173,26.173,26.1535,26.1633,55527.0
2024-11-14 13:20:00,26.73,26.73,26.71,26.72,111339.0,26.1633,26.1633,26.1437,26.1535,111339.0
2024-11-14 13:25:00,26.72,26.73,26.68,26.69,84895.0,26.1535,26.1633,26.1143,26.1241,84895.0
2024-11-14 13:30:00,26.69,26.7,26.68,26.69,211244.0,26.1241,26.1339,26.1143,26.1241,211244.0
2024-11-14 13:35:00,26.69,26.75,26.69,26.73,85790.0,26.1241,26.1828,26.1241,26.1633,85790.0
2024-11-14 13:40:00,26.73,26.74,26.7,26.71,93702.0,26.1633,26.173,26.1339,26.1437,93702.0
2024-11-14 13:45:00,26.71,26.71,26.67,26.69,77551.0,26.1437,26.1437,26.1045,26.1241,77551.0
2024-11-14 13:50:00,26.69,26.71,26.68,26.71,27380.0,26.1241,26.1437,26.1143,26.1437,27380.0
2024-11-14 13:55:00,26.71,26.71,26.68,26.69,42880.0,26.1437,26.1437,26.1143,26.1241,42880.0
2024-11-14 14:00:00,26.69,26.73,26.68,26.73,47889.0,26.1241,26.1633,26.1143,26.1633,47889.0
2024-11-14 14:05:00,26.72,26.75,26.72,26.73,47630.0,26.1535,26.1828,26.1535,26.1633,47630.0
2024-11-14 14:10:00,26.73,26.75,26.72,26.74,56884.0,26.1633,26.1828,26.1535,26.173,56884.0
2024-11-14 14:15:00,26.74,26.74,26.72,26.74,42649.0,26.173,26.173,26.1535,26.173,42649.0
2024-11-14 14:20:00,26.74,26.76,26.73,26.76,38410.0,26.173,26.1926,26.1633,26.1926,38410.0
2024-11-14 14:25:00,26.76,26.77,26.75,26.77,49826.0,26.1926,26.2024,26.1828,26.2024,49826.0
2024-11-14 14:30:00,26.76,26.77,26.74,26.75,39974.0,26.1926,26.2024,26.173,26.1828,39974.0
2024-11-14 14:35:00,26.75,26.77,26.74,26.77,52618.0,26.1828,26.2024,26.173,26.2024,52618.0
2024-11-14 14:40:00,26.77,26.78,26.75,26.76,34875.0,26.2024,26.2122,26.1828,26.1926,34875.0
2024-11-14 14:45:00,26.76,26.76,26.75,26.76,18171.0,26.1926,26.1926,26.1828,26.1926,18171.0
2024-11-14 14:50:00,26.76,26.79,26.75,26.77,138069.0,26.1926,26.222,26.1828,26.2024,138069.0
2024-11-14 14:55:00,26.77,26.78,26.72,26.75,123718.0,26.2024,26.2122,26.1535,26.1828,123718.0
2024-11-14 15:00:00,26.75,26.75,26.68,26.7,231999.0,26.1828,26.1828,26.1143,26.1339,231999.0
2024-11-14 15:05:00,26.7,26.71,26.64,26.64,120620.0,26.1339,26.1437,26.0752,26.0752,120620.0
2024-11-14 15:10:00,26.64,26.68,26.64,26.68,46053.0,26.0752,26.1143,26.0752,26.1143,46053.0
2024-11-14 15:15:00,26.68,26.73,26.67,26.7,178338.0,26.1143,26.1633,26.1045,26.1339,178338.0
2024-11-14 15:20:00,26.71,26.74,26.69,26.74,62342.0,26.1437,26.173,26.1241,26.173,62342.0
2024-11-14 15:25:00,26.73,26.77,26.73,26.74,116020.0,26.1633,26.2024,26.1633,26.173,116020.0
2024-11-14 15:30:00,26.73,26.74,26.7,26.72,131883.0,26.1633,26.173,26.1339,26.1535,131883.0
2024-11-14 15:35:00,26.73,26.76,26.72,26.75,120766.0,26.1633,26.1926,26.1535,26.1828,120766.0
2024-11-14 15:40:00,26.75,26.76,26.73,26.76,84747.0,26.1828,26.1926,26.1633,26.1926,84747.0
2024-11-14 15:45:00,26.76,26.78,26.73,26.75,226144.0,26.1926,26.2122,26.1633,26.1828,226144.0
2024-11-14 15:50:00,26.75,26.76,26.73,26.74,203207.0,26.1828,26.1926,26.1633,26.173,203207.0
2024-11-14 15:55:00,26.74,26.78,26.72,26.76,594500.0,26.173,26.2122,26.1535,26.1926,594500.0
2024-11-15 09:30:00,26.65,26.79,26.65,26.77,799293.0,26.085,26.222,26.085,26.2024,799293.0
2024-11-15 09:35:00,26.76,26.9,26.74,26.89,163911.0,26.1926,26.3297,26.173,26.3199,163911.0
2024-11-15 09:40:00,26.9,27.02,26.89,27.01,127638.0,26.3297,26.4471,26.3199,26.4373,127638.0
2024-11-15 09:45:00,27.0,27.04,26.99,27.03,89218.0,26.4275,26.4667,26.4177,26.4569,89218.0
2024-11-15 09:50:00,27.04,27.04,26.91,26.91,100203.0,26.4667,26.4667,26.3394,26.3394,100203.0
2024-11-15 09:55:00,26.92,26.94,26.88,26.92,76916.0,26.3492,26.3688,26.3101,26.3492,76916.0
2024-11-15 10:00:00,26.92,26.92,26.88,26.89,96429.0,26.3492,26.3492,26.3101,26.3199,96429.0
2024-11-15 10:05:00,26.9,26.91,26.87,26.88,74778.0,26.3297,26.3394,26.3003,26.3101,74778.0
2024-11-15 10:10:00,26.88,27.0,26.86,26.99,127203.0,26.3101,26.4275,26.2905,26.4177,127203.0
2024-11-15 10:15:00,26.99,26.99,26.95,26.97,129533.0,26.4177,26.4177,26.3786,26.3982,129533.0
2024-11-15 10:20:00,26.96,26.98,26.94,26.95,130460.0,26.3884,26.408,26.3688,26.3786,130460.0
2024-11-15 10:25:00,26.95,26.97,26.93,26.96,56307.0,26.3786,26.3982,26.359,26.3884,56307.0
2024-11-15 10:30:00,26.97,26.98,26.94,26.94,50273.0,26.3982,26.408,26.3688,26.3688,50273.0
2024-11-15 10:35:00,26.95,26.97,26.92,26.94,66303.0,26.3786,26.3982,26.3492,26.3688,66303.0
2024-11-15 10:40:00,26.94,26.95,26.92,26.95,49319.0,26.3688,26.3786,26.3492,26.3786,49319.0
2024-11-15 10:45:00,26.95,26.99,26.94,26.96,51081.0,26.3786,26.4177,26.3688,26.3884,51081.0
2024-11-15 10:50:00,26.97,27.05,26.95,27.04,65853.0,26.3982,26.4765,26.3786,26.4667,65853.0
2024-11-15 10:55:00,27.04,27.04,27.0,27.0,36973.0,26.4667,26.4667,26.4275,26.4275,36973.0
2024-11-15 11:00:00,27.01,27.05,27.0,27.03,57047.0,26.4373,26.4765,26.4275,26.4569,57047.0
2024-11-15 11:05:00,27.02,27.07,27.02,27.05,57510.0,26.4471,26.496,26.4471,26.4765,57510.0
2024-11-15 11:10:00,27.05,27.12,27.05,27.09,302384.0,26.4765,26.545,26.4765,26.5156,302384.0
2024-11-15 11:15:00,27.09,27.1,27.02,27.03,205654.0,26.5156,26.5254,26.4471,26.4569,205654.0
2024-11-15 11:20:00,27.03,27.06,27.0,27.05,202971.0,26.4569,26.4863,26.4275,26.4765,202971.0
2024-11-15 11:25:00,27.06,27.08,27.05,27.05,98450.0,26.4863,26.5058,26.4765,26.4765,98450.0
2024-11-15 11:30:00,27.05,27.07,27.03,27.05,68254.0,26.4765,26.496,26.4569,26.4765,68254.0
2024-11-15 11:35:00,27.04,27.05,26.94,26.95,101414.0,26.4667,26.4765,26.3688,26.3786,101414.0
2024-11-15 11:40:00,26.95,26.98,26.93,26.98,45581.0,26.3786,26.408,26.359,26.408,45581.0
2024-11-15 11:45:00,26.98,27.05,26.97,27.05,82791.0,26.408,26.4765,26.3982,26.4765,82791.0
2024-11-15 11:50:00,27.05,27.06,27.03,27.05,35175.0,26.4765,26.4863,26.4569,26.4765,35175.0
2024-11-15 11:55:00,27.06,27.08,27.04,27.08,59934.0,26.4863,26.5058,26.4667,26.5058,59934.0
2024-11-15 12:00:00,27.07,27.08,27.04,27.05,66744.0,26.496,26.5058,26.4667,26.4765,66744.0
2024-11-15 12:05:00,27.05,27.06,27.03,27.04,47509.0,26.4765,26.4863,26.4569,26.4667,47509.0
2024-11-15 12:10:00,27.04,27.05,27.01,27.04,54566.0,26.4667,26.4765,26.4373,26.4667,54566.0
2024-11-15 12:15:00,27.04,27.04,27.01,27.02,26813.0,26.4667,26.4667,26.4373,26.4471,26813.0
2024-11-15 12:20:00,27.02,27.03,27.01,27.03,25936.0,26.4471,26.4569,26.4373,26.4569,25936.0
2024-11-15 12:25:00,27.03,27.03,27.01,27.02,34097.0,26.4569,26.4569,26.4373,26.4471,34097.0
2024-11-15 12:30:00,27.01,27.02,26.95,26.96,61083.0,26.4373,26.4471,26.3786,26.3884,61083.0
2024-11-15 12:35:00,26.96,26.98,26.95,26.96,20687.0,26.3884,26.408,26.3786,26.3884,20687.0
2024-11-15 12:40:00,26.96,26.98,26.95,26.98,39964.0,26.3884,26.408,26.3786,26.408,39964.0
2024-11-15 12:45:00,26.98,27.01,26.97,27.0,24869.0,26.408,26.4373,26.3982,26.4275,24869.0
2024-11-15 12:50:00,27.0,27.02,26.99,27.0,50185.0,26.4275,26.4471,26.4177,26.4275,50185.0
2024-11-15 12:55:00,27.0,27.02,26.99,27.02,35556.0,26.4275,26.4471,26.4177,26.4471,35556.0
2024-11-15 13:00:00,27.02,27.02,26.99,27.02,60681.0,26.4471,26.4471,26.4177,26.4471,60681.0
2024-11-15 13:05:00,27.02,27.05,27.01,27.05,64044.0,26.4471,26.4765,26.4373,26.4765,64044.0
2024-11-15 13:10:00,27.05,27.05,27.03,27.04,73611.0,26.4765,26.4765,26.4569,26.4667,73611.0
2024-11-15 13:15:00,27.04,27.05,27.0,27.04,397710.0,26.4667,26.4765,26.4275,26.4667,397710.0
2024-11-15 13:20:00,27.03,27.07,27.02,27.07,100472.0,26.4569,26.496,26.4471,26.496,100472.0
2024-11-15 13:25:00,27.07,27.13,27.06,27.12,109843.0,26.496,26.5548,26.4863,26.545,109843.0
2024-11-15 13:30:00,27.12,27.12,27.09,27.09,33425.0,26.545,26.545,26.5156,26.5156,33425.0
2024-11-15 13:35:00,27.09,27.1,27.07,27.08,19415.0,26.5156,26.5254,26.496,26.5058,19415.0
2024-11-15 13:40:00,27.08,27.09,27.06,27.09,38946.0,26.5058,26.5156,26.4863,26.5156,38946.0
2024-11-15 13:45:00,27.09,27.09,27.07,27.08,25883.0,26.5156,26.5156,26.496,26.5058,25883.0
2024-11-15 13:50:00,27.07,27.08,27.06,27.07,27890.0,26.496,26.5058,26.4863,26.496,27890.0
2024-11-15 13:55:00,27.07,27.07,27.03,27.03,37430.0,26.496,26.496,26.4569,26.4569,37430.0
2024-11-15 14:00:00,27.04,27.08,27.03,27.08,114030.0,26.4667,26.5058,26.4569,26.5058,114030.0
2024-11-15 14:05:00,27.08,27.09,27.04,27.09,44109.0,26.5058,26.5156,26.4667,26.5156,44109.0
2024-11-15 14:10:00,27.09,27.1,27.08,27.09,60245.0,26.5156,26.5254,26.5058,26.5156,60245.0
2024-11-15 14:15:00,27.08,27.09,27.08,27.08,48473.0,26.5058,26.5156,26.5058,26.5058,48473.0
2024-11-15 14:20:00,27.09,27.1,27.07,27.09,78307.0,26.5156,26.5254,26.496,26.5156,78307.0
2024-11-15 14:25:00,27.09,27.1,27.07,27.09,41477.0,26.5156,26.5254,26.496,26.5156,41477.0
2024-11-15 14:30:00,27.09,27.1,27.08,27.1,24944.0,26.5156,26.5254,26.5058,26.5254,24944.0
2024-11-15 14:35:00,27.1,27.13,27.09,27.1,164004.0,26.5254,26.5548,26.5156,26.5254,164004.0
2024-11-15 14:40:00,27.1,27.14,27.1,27.13,88482.0,26.5254,26.5646,26.5254,26.5548,88482.0
2024-11-15 14:45:00,27.14,27.16,27.13,27.14,102007.0,26.5646,26.5841,26.5548,26.5646,102007.0
2024-11-15 14:50:00,27.15,27.15,27.13,27.14,61124.0,26.5744,26.5744,26.5548,26.5646,61124.0
2024-11-15 14:55:00,27.14,27.16,27.13,27.15,52467.0,26.5646,26.5841,26.5548,26.5744,52467.0
2024-11-15 15:00:00,27.14,27.17,27.14,27.17,142364.0,26.5646,26.5939,26.5646,26.5939,142364.0
2024-11-15 15:05:00,27.17,27.2,27.16,27.19,59044.0,26.5939,26.6233,26.5841,26.6135,59044.0
2024-11-15 15:10:00,27.2,27.23,27.19,27.23,55662.0,26.6233,26.6527,26.6135,26.6527,55662.0
2024-11-15 15:15:00,27.23,27.25,27.22,27.23,110007.0,26.6527,26.6722,26.6429,26.6527,110007.0
2024-11-15 15:20:00,27.24,27.25,27.21,27.21,74877.0,26.6624,26.6722,26.6331,26.6331,74877.0
2024-11-15 15:25:00,27.21,27.24,27.2,27.23,148730.0,26.6331,26.6624,26.6233,26.6527,148730.0
2024-11-15 15:30:00,27.23,27.24,27.22,27.23,131136.0,26.6527,26.6624,26.6429,26.6527,131136.0
2024-11-15 15:35:00,27.24,27.25,27.23,27.24,144899.0,26.6624,26.6722,26.6527,26.6624,144899.0
2024-11-15 15:40:00,27.23,27.27,27.21,27.21,264813.0,26.6527,26.6918,26.6331,26.6331,264813.0
2024-11-15 15:45:00,27.21,27.28,27.21,27.27,196544.0,26.6331,26.7016,26.6331,26.6918,196544.0
2024-11-15 15:50:00,27.26,27.29,27.26,27.27,239043.0,26.682,26.7114,26.682,26.6918,239043.0
2024-11-15 15:55:00,27.27,27.32,27.25,27.26,719216.0,26.6918,26.7407,26.6722,26.682,719216.0
2024-11-18 09:30:00,27.35,27.52,27.35,27.45,354748.0,26.7701,26.9365,26.7701,26.868,354748.0
2024-11-18 09:35:00,27.45,27.54,27.45,27.49,99525.0,26.868,26.9561,26.868,26.9071,99525.0
2024-11-18 09:40:00,27.49,27.5,27.41,27.47,116809.0,26.9071,26.9169,26.8288,26.8876,116809.0
2024-11-18 09:45:00,27.48,27.54,27.47,27.53,185188.0,26.8974,26.9561,26.8876,26.9463,185188.0
2024-11-18 09:50:00,27.52,27.6,27.51,27.57,160340.0,26.9365,27.0148,26.9267,26.9854,160340.0
2024-11-18 09:55:00,27.56,27.62,27.55,27.61,194260.0,26.9757,27.0344,26.9659,27.0246,194260.0
2024-11-18 10:00:00,27.61,27.65,27.56,27.64,245036.0,27.0246,27.0637,26.9757,27.054,245036.0
2024-11-18 10:05:00,27.64,27.68,27.62,27.64,391825.0,27.054,27.0931,27.0344,27.054,391825.0
2024-11-18 10:10:00,27.64,27.7,27.62,27.66,403758.0,27.054,27.1127,27.0344,27.0735,403758.0
2024-11-18 10:15:00,27.66,27.69,27.64,27.64,82931.0,27.0735,27.1029,27.054,27.054,82931.0
2024-11-18 10:20:00,27.64,27.65,27.56,27.6,136474.0,27.054,27.0637,26.9757,27.0148,136474.0
2024-11-18 10:25:00,27.61,27.64,27.6,27.63,78087.0,27.0246,27.054,27.0148,27.0442,78087.0
2024-11-18 10:30:00,27.63,27.65,27.59,27.6,100395.0,27.0442,27.0637,27.005,27.0148,100395.0
2024-11-18 10:35:00,27.6,27.66,27.59,27.66,162469.0,27.0148,27.0735,27.005,27.0735,162469.0
2024-11-18 10:40:00,27.66,27.69,27.63,27.69,127934.0,27.0735,27.1029,27.0442,27.1029,127934.0
2024-11-18 10:45:00,27.69,27.72,27.68,27.71,103876.0,27.1029,27.1323,27.0931,27.1225,103876.0
2024-11-18 10:50:00,27.71,27.75,27.7,27.73,68614.0,27.1225,27.1616,27.1127,27.1421,68614.0
2024-11-18 10:55:00,27.74,27.75,27.72,27.74,68564.0,27.1518,27.1616,27.1323,27.1518,68564.0
2024-11-18 11:00:00,27.75,27.81,27.74,27.78,119685.0,27.1616,27.2204,27.1518,27.191,119685.0
2024-11-18 11:05:00,27.79,27.8,27.77,27.78,72713.0,27.2008,27.2106,27.1812,27.191,72713.0
2024-11-18 11:10:00,27.78,27.79,27.75,27.76,143556.0,27.191,27.2008,27.1616,27.1714,143556.0
2024-11-18 11:15:00,27.76,27.76,27.74,27.76,73750.0,27.1714,27.1714,27.1518,27.1714,73750.0
2024-11-18 11:20:00,27.76,27.78,27.74,27.77,129915.0,27.1714,27.191,27.1518,27.1812,129915.0
2024-11-18 11:25:00,27.77,27.79,27.76,27.77,91292.0,27.1812,27.2008,27.1714,27.1812,91292.0
2024-11-18 11:30:00,27.77,27.79,27.76,27.79,97897.0,27.1812,27.2008,27.1714,27.2008,97897.0
2024-11-18 11:35:00,27.79,27.81,27.78,27.8,133681.0,27.2008,27.2204,27.191,27.2106,133681.0
2024-11-18 11:40:00,27.8,27.84,27.8,27.83,128424.0,27.2106,27.2497,27.2106,27.2399,128424.0
2024-11-18 11:45:00,27.83,27.83,27.77,27.8,88578.0,27.2399,27.2399,27.1812,27.2106,88578.0
2024-11-18 11:50:00,27.8,27.81,27.78,27.8,175678.0,27.2106,27.2204,27.191,27.2106,175678.0
2024-11-18 11:55:00,27.79,27.8,27.77,27.79,64647.0,27.2008,27.2106,27.1812,27.2008,64647.0
2024-11-18 12:00:00,27.79,27.81,27.77,27.8,86217.0,27.2008,27.2204,27.1812,27.2106,86217.0
2024-11-18 12:05:00,27.8,27.8,27.74,27.75,56606.0,27.2106,27.2106,27.1518,27.1616,56606.0
2024-11-18 12:10:00,27.74,27.76,27.72,27.75,110551.0,27.1518,27.1714,27.1323,27.1616,110551.0
2024-11-18 12:15:00,27.75,27.76,27.72,27.75,67419.0,27.1616,27.1714,27.1323,27.1616,67419.0
2024-11-18 12:20:00,27.75,27.75,27.73,27.74,43801.0,27.1616,27.1616,27.1421,27.1518,43801.0
2024-11-18 12:25:00,27.74,27.75,27.73,27.74,38301.0,27.1518,27.1616,27.1421,27.1518,38301.0
2024-11-18 12:30:00,27.74,27.78,27.72,27.78,101050.0,27.1518,27.191,27.1323,27.191,101050.0
2024-11-18 12:35:00,27.78,27.79,27.75,27.76,112712.0,27.191,27.2008,27.1616,27.1714,112712.0
2024-11-18 12:40:00,27.76,27.77,27.74,27.75,91752.0,27.1714,27.1812,27.1518,27.1616,91752.0
2024-11-18 12:45:00,27.75,27.75,27.72,27.74,55938.0,27.1616,27.1616,27.1323,27.1518,55938.0
2024-11-18 12:50:00,27.75,27.79,27.74,27.78,77597.0,27.1616,27.2008,27.1518,27.191,77597.0
2024-11-18 12:55:00,27.78,27.79,27.76,27.77,60717.0,27.191,27.2008,27.1714,27.1812,60717.0
2024-11-18 13:00:00,27.77,27.78,27.75,27.76,118547.0,27.1812,27.191,27.1616,27.1714,118547.0
2024-11-18 13:05:00,27.76,27.76,27.74,27.75,111861.0,27.1714,27.1714,27.1518,27.1616,111861.0
2024-11-18 13:10:00,27.75,27.81,27.74,27.8,177941.0,27.1616,27.2204,27.1518,27.2106,177941.0
2024-11-18 13:15:00,27.8,27.82,27.8,27.81,70558.0,27.2106,27.2301,27.2106,27.2204,70558.0
2024-11-18 13:20:00,27.82,27.82,27.78,27.79,103973.0,27.2301,27.2301,27.191,27.2008,103973.0
2024-11-18 13:25:00,27.79,27.81,27.78,27.79,84864.0,27.2008,27.2204,27.191,27.2008,84864.0
2024-11-18 13:30:00,27.8,27.8,27.78,27.79,57217.0,27.2106,27.2106,27.191,27.2008,57217.0
2024-11-18 13:35:00,27.79,27.81,27.78,27.81,59003.0,27.2008,27.2204,27.191,27.2204,59003.0
2024-11-18 13:40:00,27.8,27.83,27.78,27.79,134930.0,27.2106,27.2399,27.191,27.2008,134930.0
2024-11-18 13:45:00,27.79,27.82,27.77,27.81,71598.0,27.2008,27.2301,27.1812,27.2204,71598.0
2024-11-18 13:50:00,27.8,27.82,27.76,27.76,78213.0,27.2106,27.2301,27.1714,27.1714,78213.0
2024-11-18 13:55:00,27.77,27.8,27.76,27.79,51282.0,27.1812,27.2106,27.1714,27.2008,51282.0
2024-11-18 14:00:00,27.79,27.79,27.77,27.78,25486.0,27.2008,27.2008,27.1812,27.191,25486.0
2024-11-18 14:05:00,27.78,27.81,27.76,27.8,94145.0,27.191,27.2204,27.1714,27.2106,94145.0
2024-11-18 14:10:00,27.8,27.81,27.78,27.78,57402.0,27.2106,27.2204,27.191,27.191,57402.0
2024-11-18 14:15:00,27.79,27.79,27.77,27.79,54284.0,27.2008,27.2008,27.1812,27.2008,54284.0
2024-11-18 14:20:00,27.79,27.79,27.75,27.76,110083.0,27.2008,27.2008,27.1616,27.1714,110083.0
2024-11-18 14:25:00,27.76,27.77,27.74,27.77,51458.0,27.1714,27.1812,27.1518,27.1812,51458.0
2024-11-18 14:30:00,27.77,27.78,27.76,27.76,45194.0,27.1812,27.191,27.1714,27.1714,45194.0
2024-11-18 14:35:00,27.77,27.77,27.74,27.75,59765.0,27.1812,27.1812,27.1518,27.1616,59765.0
2024-11-18 14:40:00,27.75,27.79,27.74,27.77,61765.0,27.1616,27.2008,27.1518,27.1812,61765.0
2024-11-18 14:45:00,27.78,27.79,27.77,27.79,63621.0,27.191,27.2008,27.1812,27.2008,63621.0
2024-11-18 14:50:00,27.78,27.8,27.77,27.78,128851.0,27.191,27.2106,27.1812,27.191,128851.0
2024-11-18 14:55:00,27.79,27.79,27.78,27.79,33564.0,27.2008,27.2008,27.191,27.2008,33564.0
2024-11-18 15:00:00,27.79,27.8,27.77,27.8,95926.0,27.2008,27.2106,27.1812,27.2106,95926.0
2024-11-18 15:05:00,27.79,27.8,27.78,27.79,73767.0,27.2008,27.2106,27.191,27.2008,73767.0
2024-11-18 15:10:00,27.8,27.82,27.79,27.8,80956.0,27.2106,27.2301,27.2008,27.2106,80956.0
2024-11-18 15:15:00,27.8,27.81,27.79,27.8,61130.0,27.2106,27.2204,27.2008,27.2106,61130.0
2024-11-18 15:20:00,27.8,27.8,27.77,27.79,65207.0,27.2106,27.2106,27.1812,27.2008,65207.0
2024-11-18 15:25:00,27.78,27.83,27.78,27.82,107080.0,27.191,27.2399,27.191,27.2301,107080.0
2024-11-18 15:30:00,27.83,27.83,27.8,27.82,77343.0,27.2399,27.2399,27.2106,27.2301,77343.0
2024-11-18 15:35:00,27.82,27.82,27.79,27.8,97408.0,27.2301,27.2301,27.2008,27.2106,97408.0
2024-11-18 15:40:00,27.8,27.82,27.8,27.8,108124.0,27.2106,27.2301,27.2106,27.2106,108124.0
2024-11-18 15:45:00,27.8,27.83,27.78,27.83,199603.0,27.2106,27.2399,27.191,27.2399,199603.0
2024-11-18 15:50:00,27.83,27.83,27.77,27.78,438606.0,27.2399,27.2399,27.1812,27.191,438606.0
2024-11-18 15:55:00,27.78,27.8,27.76,27.79,1092339.0,27.191,27.2106,27.1714,27.2008,1092339.0
2024-11-19 09:30:00,27.59,27.8,27.59,27.79,252206.0,27.005,27.2106,27.005,27.2008,252206.0
2024-11-19 09:35:00,27.79,27.8,27.73,27.74,70606.0,27.2008,27.2106,27.1421,27.1518,70606.0
2024-11-19 09:40:00,27.74,27.92,27.73,27.9,193277.0,27.1518,27.328,27.1421,27.3084,193277.0
2024-11-19 09:45:00,27.9,27.99,27.88,27.89,225416.0,27.3084,27.3965,27.2889,27.2987,225416.0
2024-11-19 09:50:00,27.89,27.92,27.86,27.87,161266.0,27.2987,27.328,27.2693,27.2791,161266.0
2024-11-19 09:55:00,27.86,27.91,27.86,27.9,107125.0,27.2693,27.3182,27.2693,27.3084,107125.0
2024-11-19 10:00:00,27.9,28.02,27.89,27.96,361898.0,27.3084,27.4259,27.2987,27.3672,361898.0
2024-11-19 10:05:00,27.96,27.96,27.91,27.95,108916.0,27.3672,27.3672,27.3182,27.3574,108916.0
2024-11-19 10:10:00,27.95,27.97,27.91,27.97,124064.0,27.3574,27.377,27.3182,27.377,124064.0
2024-11-19 10:15:00,27.97,27.97,27.89,27.9,95974.0,27.377,27.377,27.2987,27.3084,95974.0
2024-11-19 10:20:00,27.91,27.94,27.89,27.93,74179.0,27.3182,27.3476,27.2987,27.3378,74179.0
2024-11-19 10:25:00,27.92,27.95,27.92,27.95,86016.0,27.328,27.3574,27.328,27.3574,86016.0
2024-11-19 10:30:00,27.95,27.96,27.89,27.94,104054.0,27.3574,27.3672,27.2987,27.3476,104054.0
2024-11-19 10:35:00,27.93,27.97,27.93,27.97,87944.0,27.3378,27.377,27.3378,27.377,87944.0
2024-11-19 10:40:00,27.96,28.0,27.95,28.0,89257.0,27.3672,27.4063,27.3574,27.4063,89257.0
2024-11-19 10:45:00,27.99,28.0,27.97,28.0,112613.0,27.3965,27.4063,27.377,27.4063,112613.0
2024-11-19 10:50:00,28.0,28.0,27.97,27.98,88582.0,27.4063,27.4063,27.377,27.3868,88582.0
2024-11-19 10:55:00,27.98,28.03,27.97,28.03,110062.0,27.3868,27.4357,27.377,27.4357,110062.0
2024-11-19 11:00:00,28.03,28.04,28.01,28.02,104246.0,27.4357,27.4455,27.4161,27.4259,104246.0
2024-11-19 11:05:00,28.02,28.03,27.99,28.03,111195.0,27.4259,27.4357,27.3965,27.4357,111195.0
2024-11-19 11:10:00,28.02,28.03,27.98,27.99,108737.0,27.4259,27.4357,27.3868,27.3965,108737.0
2024-11-19 11:15:00,27.99,28.03,27.98,28.03,104718.0,27.3965,27.4357,27.3868,27.4357,104718.0
2024-11-19 11:20:00,28.02,28.05,28.0,28.05,85026.0,27.4259,27.4553,27.4063,27.4553,85026.0
2024-11-19 11:25:00,28.05,28.05,28.02,28.03,69469.0,27.4553,27.4553,27.4259,27.4357,69469.0
2024-11-19 11:30:00,28.03,28.08,28.02,28.07,103358.0,27.4357,27.4846,27.4259,27.4748,103358.0
2024-11-19 11:35:00,28.08,28.09,28.04,28.05,101995.0,27.4846,27.4944,27.4455,27.4553,101995.0
2024-11-19 11:40:00,28.05,28.05,27.99,28.0,89890.0,27.4553,27.4553,27.3965,27.4063,89890.0
2024-11-19 11:45:00,28.0,28.0,27.96,27.97,71242.0,27.4063,27.4063,27.3672,27.377,71242.0
2024-11-19 11:50:00,27.97,27.98,27.94,27.95,114081.0,27.377,27.3868,27.3476,27.3574,114081.0
2024-11-19 11:55:00,27.95,27.99,27.94,27.98,109531.0,27.3574,27.3965,27.3476,27.3868,109531.0
2024-11-19 12:00:00,27.98,27.99,27.97,27.98,136946.0,27.3868,27.3965,27.377,27.3868,136946.0
2024-11-19 12:05:00,27.97,27.98,27.96,27.96,83169.0,27.377,27.3868,27.3672,27.3672,83169.0
2024-11-19 12:10:00,27.97,27.97,27.94,27.95,65591.0,27.377,27.377,27.3476,27.3574,65591.0
2024-11-19 12:15:00,27.95,27.95,27.94,27.95,55411.0,27.3574,27.3574,27.3476,27.3574,55411.0
2024-11-19 12:20:00,27.95,28.0,27.94,28.0,182849.0,27.3574,27.4063,27.3476,27.4063,182849.0
2024-11-19 12:25:00,28.0,28.04,27.99,28.03,110501.0,27.4063,27.4455,27.3965,27.4357,110501.0
2024-11-19 12:30:00,28.02,28.08,28.02,28.08,124773.0,27.4259,27.4846,27.4259,27.4846,124773.0
2024-11-19 12:35:00,28.08,28.09,28.05,28.06,119076.0,27.4846,27.4944,27.4553,27.4651,119076.0
2024-11-19 12:40:00,28.07,28.07,28.03,28.05,78604.0,27.4748,27.4748,27.4357,27.4553,78604.0
2024-11-19 12:45:00,28.04,28.05,28.02,28.03,101881.0,27.4455,27.4553,27.4259,27.4357,101881.0
2024-11-19 12:50:00,28.03,28.06,28.02,28.05,120179.0,27.4357,27.4651,27.4259,27.4553,120179.0
2024-11-19 12:55:00,28.06,28.07,28.04,28.05,65166.0,27.4651,27.4748,27.4455,27.4553,65166.0
2024-11-19 13:00:00,28.05,28.06,28.04,28.05,116592.0,27.4553,27.4651,27.4455,27.4553,116592.0
2024-11-19 13:05:00,28.05,28.08,28.04,28.06,106865.0,27.4553,27.4846,27.4455,27.4651,106865.0
2024-11-19 13:10:00,28.05,28.06,28.01,28.01,67968.0,27.4553,27.4651,27.4161,27.4161,67968.0
2024-11-19 13:15:00,28.02,28.04,28.01,28.03,124250.0,27.4259,27.4455,27.4161,27.4357,124250.0
2024-11-19 13:20:00,28.03,28.03,28.01,28.03,107067.0,27.4357,27.4357,27.4161,27.4357,107067.0
2024-11-19 13:25:00,28.03,28.05,28.02,28.04,110066.0,27.4357,27.4553,27.4259,27.4455,110066.0
2024-11-19 13:30:00,28.05,28.05,28.03,28.04,69502.0,27.4553,27.4553,27.4357,27.4455,69502.0
2024-11-19 13:35:00,28.04,28.08,28.02,28.08,367155.0,27.4455,27.4846,27.4259,27.4846,367155.0
2024-11-19 13:40:00,28.08,28.11,28.05,28.1,154420.0,27.4846,27.514,27.4553,27.5042,154420.0
2024-11-19 13:45:00,28.1,28.14,28.09,28.12,131150.0,27.5042,27.5434,27.4944,27.5238,131150.0
2024-11-19 13:50:00,28.12,28.12,28.09,28.11,106463.0,27.5238,27.5238,27.4944,27.514,106463.0
2024-11-19 13:55:00,28.11,28.12,28.09,28.12,118246.0,27.514,27.5238,27.4944,27.5238,118246.0
2024-11-19 14:00:00,28.12,28.12,28.08,28.12,108558.0,27.5238,27.5238,27.4846,27.5238,108558.0
2024-11-19 14:05:00,28.12,28.15,28.11,28.13,124574.0,27.5238,27.5531,27.514,27.5336,124574.0
2024-11-19 14:10:00,28.13,28.13,28.1,28.11,131897.0,27.5336,27.5336,27.5042,27.514,131897.0
2024-11-19 14:15:00,28.1,28.12,28.07,28.07,298624.0,27.5042,27.5238,27.4748,27.4748,298624.0
2024-11-19 14:20:00,28.08,28.11,28.07,28.11,114922.0,27.4846,27.514,27.4748,27.514,114922.0
2024-11-19 14:25:00,28.11,28.11,28.09,28.1,91141.0,27.514,27.514,27.4944,27.5042,91141.0
2024-11-19 14:30:00,28.1,28.11,28.05,28.06,150934.0,27.5042,27.514,27.4553,27.4651,150934.0
2024-11-19 14:35:00,28.06,28.06,28.04,28.05,106375.0,27.4651,27.4651,27.4455,27.4553,106375.0
2024-11-19 14:40:00,28.05,28.05,28.03,28.04,69365.0,27.4553,27.4553,27.4357,27.4455,69365.0
2024-11-19 14:45:00,28.04,28.04,28.02,28.02,106904.0,27.4455,27.4455,27.4259,27.4259,106904.0
2024-11-19 14:50:00,28.03,28.03,28.02,28.02,74768.0,27.4357,27.4357,27.4259,27.4259,74768.0
2024-11-19 14:55:00,28.02,28.04,28.01,28.02,123585.0,27.4259,27.4455,27.4161,27.4259,123585.0
2024-11-19 15:00:00,28.02,28.02,28.01,28.02,85368.0,27.4259,27.4259,27.4161,27.4259,85368.0
2024-11-19 15:05:00,28.02,28.03,27.99,28.03,154338.0,27.4259,27.4357,27.3965,27.4357,154338.0
2024-11-19 15:10:00,28.03,28.06,28.02,28.05,117792.0,27.4357,27.4651,27.4259,27.4553,117792.0
2024-11-19 15:15:00,28.05,28.06,28.03,28.06,100049.0,27.4553,27.4651,27.4357,27.4651,100049.0
2024-11-19 15:20:00,28.06,28.06,28.05,28.06,137124.0,27.4651,27.4651,27.4553,27.4651,137124.0
2024-11-19 15:25:00,28.05,28.09,28.05,28.09,211278.0,27.4553,27.4944,27.4553,27.4944,211278.0
2024-11-19 15:30:00,28.08,28.09,28.03,28.04,166798.0,27.4846,27.4944,27.4357,27.4455,166798.0
2024-11-19 15:35:00,28.03,28.06,28.02,28.04,226619.0,27.4357,27.4651,27.4259,27.4455,226619.0
2024-11-19 15:40:00,28.04,28.07,28.03,28.05,367449.0,27.4455,27.4748,27.4357,27.4553,367449.0
2024-11-19 15:45:00,28.05,28.1,28.05,28.09,170089.0,27.4553,27.5042,27.4553,27.4944,170089.0
2024-11-19 15:50:00,28.1,28.11,28.06,28.06,287295.0,27.5042,27.514,27.4651,27.4651,287295.0
2024-11-19 15:55:00,28.06,28.08,28.05,28.07,778108.0,27.4651,27.4846,27.4553,27.4748,778108.0
2024-11-20 09:30:00,28.1,28.28,28.06,28.25,264517.0,27.5042,27.6804,27.4651,27.651,264517.0
2024-11-20 09:35:00,28.24,28.24,28.02,28.09,159752.0,27.6412,27.6412,27.4259,27.4944,159752.0
2024-11-20 09:40:00,28.07,28.15,28.04,28.15,87260.0,27.4748,27.5531,27.4455,27.5531,87260.0
2024-11-20 09:45:00,28.14,28.15,28.07,28.08,167210.0,27.5434,27.5531,27.4748,27.4846,167210.0
2024-11-20 09:50:00,28.08,28.11,28.02,28.03,178870.0,27.4846,27.514,27.4259,27.4357,178870.0
2024-11-20 09:55:00,28.03,28.08,28.02,28.05,72292.0,27.4357,27.4846,27.4259,27.4553,72292.0
2024-11-20 10:00:00,28.05,28.06,27.98,28.05,133692.0,27.4553,27.4651,27.3868,27.4553,133692.0
2024-11-20 10:05:00,28.05,28.07,28.01,28.05,113460.0,27.4553,27.4748,27.4161,27.4553,113460.0
2024-11-20 10:10:00,28.05,28.06,27.99,28.02,89039.0,27.4553,27.4651,27.3965,27.4259,89039.0
2024-11-20 10:15:00,28.02,28.05,27.98,28.04,98364.0,27.4259,27.4553,27.3868,27.4455,98364.0
2024-11-20 10:20:00,28.04,28.05,28.0,28.03,85120.0,27.4455,27.4553,27.4063,27.4357,85120.0
2024-11-20 10:25:00,28.04,28.05,28.02,28.05,32218.0,27.4455,27.4553,27.4259,27.4553,32218.0
2024-11-20 10:30:00,28.05,28.05,27.93,27.99,167164.0,27.4553,27.4553,27.3378,27.3965,167164.0
2024-11-20 10:35:00,27.99,28.03,27.97,28.03,66833.0,27.3965,27.4357,27.377,27.4357,66833.0
2024-11-20 10:40:00,28.03,28.03,27.96,27.96,40407.0,27.4357,27.4357,27.3672,27.3672,40407.0
2024-11-20 10:45:00,27.96,27.98,27.94,27.96,43427.0,27.3672,27.3868,27.3476,27.3672,43427.0
2024-11-20 10:50:00,27.96,27.96,27.88,27.89,75970.0,27.3672,27.3672,27.2889,27.2987,75970.0
2024-11-20 10:55:00,27.9,27.94,27.89,27.91,80591.0,27.3084,27.3476,27.2987,27.3182,80591.0
2024-11-20 11:00:00,27.9,27.92,27.87,27.88,61459.0,27.3084,27.328,27.2791,27.2889,61459.0
2024-11-20 11:05:00,27.87,27.89,27.84,27.88,42436.0,27.2791,27.2987,27.2497,27.2889,42436.0
2024-11-20 11:10:00,27.87,27.91,27.86,27.91,72844.0,27.2791,27.3182,27.2693,27.3182,72844.0
2024-11-20 11:15:00,27.91,27.91,27.88,27.89,41587.0,27.3182,27.3182,27.2889,27.2987,41587.0
2024-11-20 11:20:00,27.89,27.9,27.87,27.89,27135.0,27.2987,27.3084,27.2791,27.2987,27135.0
2024-11-20 11:25:00,27.9,27.9,27.86,27.88,52840.0,27.3084,27.3084,27.2693,27.2889,52840.0
2024-11-20 11:30:00,27.88,27.88,27.85,27.86,54770.0,27.2889,27.2889,27.2595,27.2693,54770.0
2024-11-20 11:35:00,27.86,27.9,27.85,27.89,56283.0,27.2693,27.3084,27.2595,27.2987,56283.0
2024-11-20 11:40:00,27.88,27.91,27.87,27.9,34181.0,27.2889,27.3182,27.2791,27.3084,34181.0
2024-11-20 11:45:00,27.89,27.91,27.88,27.89,47011.0,27.2987,27.3182,27.2889,27.2987,47011.0
2024-11-20 11:50:00,27.89,27.91,27.87,27.89,45438.0,27.2987,27.3182,27.2791,27.2987,45438.0
2024-11-20 11:55:00,27.89,27.91,27.87,27.88,44804.0,27.2987,27.3182,27.2791,27.2889,44804.0
2024-11-20 12:00:00,27.87,27.89,27.79,27.82,100363.0,27.2791,27.2987,27.2008,27.2301,100363.0
2024-11-20 12:05:00,27.82,27.84,27.81,27.82,36322.0,27.2301,27.2497,27.2204,27.2301,36322.0
2024-11-20 12:10:00,27.83,27.83,27.81,27.83,28660.0,27.2399,27.2399,27.2204,27.2399,28660.0
2024-11-20 12:15:00,27.83,27.83,27.8,27.8,35364.0,27.2399,27.2399,27.2106,27.2106,35364.0
2024-11-20 12:20:00,27.8,27.82,27.8,27.82,29698.0,27.2106,27.2301,27.2106,27.2301,29698.0
2024-11-20 12:25:00,27.82,27.83,27.8,27.82,55864.0,27.2301,27.2399,27.2106,27.2301,55864.0
2024-11-20 12:30:00,27.82,27.86,27.81,27.86,47935.0,27.2301,27.2693,27.2204,27.2693,47935.0
2024-11-20 12:35:00,27.85,27.87,27.84,27.86,25769.0,27.2595,27.2791,27.2497,27.2693,25769.0
2024-11-20 12:40:00,27.87,27.89,27.86,27.89,14335.0,27.2791,27.2987,27.2693,27.2987,14335.0
2024-11-20 12:45:00,27.89,27.9,27.88,27.89,34757.0,27.2987,27.3084,27.2889,27.2987,34757.0
2024-11-20 12:50:00,27.89,27.92,27.89,27.89,80781.0,27.2987,27.328,27.2987,27.2987,80781.0
2024-11-20 12:55:00,27.89,27.9,27.88,27.89,22572.0,27.2987,27.3084,27.2889,27.2987,22572.0
2024-11-20 13:00:00,27.89,27.9,27.88,27.89,13216.0,27.2987,27.3084,27.2889,27.2987,13216.0
2024-11-20 13:05:00,27.89,27.9,27.88,27.89,25119.0,27.2987,27.3084,27.2889,27.2987,25119.0
2024-11-20 13:10:00,27.89,27.9,27.88,27.89,34501.0,27.2987,27.3084,27.2889,27.2987,34501.0
2024-11-20 13:15:00,27.89,27.9,27.87,27.87,40822.0,27.2987,27.3084,27.2791,27.2791,40822.0
2024-11-20 13:20:00,27.88,27.88,27.86,27.86,40022.0,27.2889,27.2889,27.2693,27.2693,40022.0
2024-11-20 13:25:00,27.87,27.88,27.86,27.88,46909.0,27.2791,27.2889,27.2693,27.2889,46909.0
2024-11-20 13:30:00,27.88,27.88,27.84,27.85,26646.0,27.2889,27.2889,27.2497,27.2595,26646.0
2024-11-20 13:35:00,27.84,27.85,27.81,27.82,12153.0,27.2497,27.2595,27.2204,27.2301,12153.0
2024-11-20 13:40:00,27.82,27.83,27.8,27.8,33582.0,27.2301,27.2399,27.2106,27.2106,33582.0
2024-11-20 13:45:00,27.8,27.82,27.8,27.8,53343.0,27.2106,27.2301,27.2106,27.2106,53343.0
2024-11-20 13:50:00,27.8,27.83,27.8,27.82,56774.0,27.2106,27.2399,27.2106,27.2301,56774.0
2024-11-20 13:55:00,27.82,27.83,27.81,27.82,30030.0,27.2301,27.2399,27.2204,27.2301,30030.0
2024-11-20 14:00:00,27.82,27.83,27.8,27.8,33219.0,27.2301,27.2399,27.2106,27.2106,33219.0
2024-11-20 14:05:00,27.8,27.84,27.79,27.83,78736.0,27.2106,27.2497,27.2008,27.2399,78736.0
2024-11-20 14:10:00,27.84,27.85,27.83,27.84,31125.0,27.2497,27.2595,27.2399,27.2497,31125.0
2024-11-20 14:15:00,27.83,27.86,27.83,27.86,26802.0,27.2399,27.2693,27.2399,27.2693,26802.0
2024-11-20 14:20:00,27.86,27.87,27.85,27.85,35804.0,27.2693,27.2791,27.2595,27.2595,35804.0
2024-11-20 14:25:00,27.86,27.86,27.84,27.85,47794.0,27.2693,27.2693,27.2497,27.2595,47794.0
2024-11-20 14:30:00,27.85,27.87,27.84,27.86,43998.0,27.2595,27.2791,27.2497,27.2693,43998.0
2024-11-20 14:35:00,27.87,27.87,27.86,27.86,44171.0,27.2791,27.2791,27.2693,27.2693,44171.0
2024-11-20 14:40:00,27.86,27.89,27.86,27.87,48469.0,27.2693,27.2987,27.2693,27.2791,48469.0
2024-11-20 14:45:00,27.87,27.89,27.86,27.89,35776.0,27.2791,27.2987,27.2693,27.2987,35776.0
2024-11-20 14:50:00,27.89,27.89,27.86,27.86,54570.0,27.2987,27.2987,27.2693,27.2693,54570.0
2024-11-20 14:55:00,27.86,27.87,27.81,27.81,131768.0,27.2693,27.2791,27.2204,27.2204,131768.0
2024-11-20 15:00:00,27.81,27.84,27.77,27.78,204585.0,27.2204,27.2497,27.1812,27.191,204585.0
2024-11-20 15:05:00,27.77,27.83,27.77,27.8,130394.0,27.1812,27.2399,27.1812,27.2106,130394.0
2024-11-20 15:10:00,27.8,27.81,27.79,27.8,104262.0,27.2106,27.2204,27.2008,27.2106,104262.0
2024-11-20 15:15:00,27.79,27.86,27.78,27.85,82351.0,27.2008,27.2693,27.191,27.2595,82351.0
2024-11-20 15:20:00,27.86,27.87,27.85,27.87,32216.0,27.2693,27.2791,27.2595,27.2791,32216.0
2024-11-20 15:25:00,27.87,27.89,27.86,27.89,73264.0,27.2791,27.2987,27.2693,27.2987,73264.0
2024-11-20 15:30:00,27.89,27.91,27.88,27.9,111694.0,27.2987,27.3182,27.2889,27.3084,111694.0
2024-11-20 15:35:00,27.91,27.92,27.89,27.92,111352.0,27.3182,27.328,27.2987,27.328,111352.0
2024-11-20 15:40:00,27.92,27.94,27.88,27.93,237514.0,27.328,27.3476,27.2889,27.3378,237514.0
2024-11-20 15:45:00,27.93,27.95,27.91,27.94,152070.0,27.3378,27.3574,27.3182,27.3476,152070.0
2024-11-20 15:50:00,27.95,27.95,27.9,27.94,271729.0,27.3574,27.3574,27.3084,27.3476,271729.0
2024-11-20 15:55:00,27.93,28.03,27.91,28.0,1080131.0,27.3378,27.4357,27.3182,27.4063,1080131.0
2024-11-21 09:30:00,28.03,28.09,27.98,28.07,282726.0,27.4357,27.4944,27.3868,27.4748,282726.0
2024-11-21 09:35:00,28.08,28.1,28.02,28.08,115425.0,27.4846,27.5042,27.4259,27.4846,115425.0
2024-11-21 09:40:00,28.07,28.1,28.01,28.09,102677.0,27.4748,27.5042,27.4161,27.4944,102677.0
2024-11-21 09:45:00,28.1,28.19,28.07,28.19,99081.0,27.5042,27.5923,27.4748,27.5923,99081.0
2024-11-21 09:50:00,28.2,28.21,28.15,28.21,70793.0,27.6021,27.6119,27.5531,27.6119,70793.0
2024-11-21 09:55:00,28.21,28.31,28.2,28.3,102184.0,27.6119,27.7098,27.6021,27.7,102184.0
2024-11-21 10:00:00,28.3,28.34,28.29,28.3,103950.0,27.7,27.7391,27.6902,27.7,103950.0
2024-11-21 10:05:00,28.3,28.32,28.28,28.3,85437.0,27.7,27.7195,27.6804,27.7,85437.0
2024-11-21 10:10:00,28.31,28.35,28.3,28.35,139445.0,27.7098,27.7489,27.7,27.7489,139445.0
2024-11-21 10:15:00,28.35,28.44,28.35,28.4,394309.0,27.7489,27.837,27.7489,27.7978,394309.0
2024-11-21 10:20:00,28.39,28.42,28.35,28.37,129220.0,27.7881,27.8174,27.7489,27.7685,129220.0
2024-11-21 10:25:00,28.37,28.39,28.34,28.34,43586.0,27.7685,27.7881,27.7391,27.7391,43586.0
2024-11-21 10:30:00,28.35,28.41,28.34,28.41,65003.0,27.7489,27.8076,27.7391,27.8076,65003.0
2024-11-21 10:35:00,28.41,28.45,28.39,28.44,59206.0,27.8076,27.8468,27.7881,27.837,59206.0
2024-11-21 10:40:00,28.44,28.46,28.41,28.42,103272.0,27.837,27.8566,27.8076,27.8174,103272.0
2024-11-21 10:45:00,28.42,28.45,28.38,28.44,81527.0,27.8174,27.8468,27.7783,27.837,81527.0
2024-11-21 10:50:00,28.44,28.45,28.41,28.44,68080.0,27.837,27.8468,27.8076,27.837,68080.0
2024-11-21 10:55:00,28.45,28.47,28.43,28.47,60295.0,27.8468,27.8664,27.8272,27.8664,60295.0
2024-11-21 11:00:00,28.48,28.5,28.46,28.5,55359.0,27.8762,27.8957,27.8566,27.8957,55359.0
2024-11-21 11:05:00,28.49,28.5,28.47,28.48,36747.0,27.8859,27.8957,27.8664,27.8762,36747.0
2024-11-21 11:10:00,28.48,28.5,28.44,28.5,223722.0,27.8762,27.8957,27.837,27.8957,223722.0
2024-11-21 11:15:00,28.49,28.51,28.49,28.5,160509.0,27.8859,27.9055,27.8859,27.8957,160509.0
2024-11-21 11:20:00,28.5,28.55,28.49,28.55,80740.0,27.8957,27.9447,27.8859,27.9447,80740.0
2024-11-21 11:25:00,28.55,28.55,28.49,28.5,81805.0,27.9447,27.9447,27.8859,27.8957,81805.0
2024-11-21 11:30:00,28.5,28.53,28.48,28.52,80935.0,27.8957,27.9251,27.8762,27.9153,80935.0
2024-11-21 11:35:00,28.53,28.53,28.48,28.51,68490.0,27.9251,27.9251,27.8762,27.9055,68490.0
2024-11-21 11:40:00,28.5,28.54,28.49,28.53,66111.0,27.8957,27.9349,27.8859,27.9251,66111.0
2024-11-21 11:45:00,28.53,28.53,28.49,28.52,101992.0,27.9251,27.9251,27.8859,27.9153,101992.0
2024-11-21 11:50:00,28.52,28.6,28.51,28.6,45441.0,27.9153,27.9936,27.9055,27.9936,45441.0
2024-11-21 11:55:00,28.6,28.6,28.56,28.58,63429.0,27.9936,27.9936,27.9545,27.974,63429.0
2024-11-21 12:00:00,28.58,28.59,28.54,28.55,53231.0,27.974,27.9838,27.9349,27.9447,53231.0
2024-11-21 12:05:00,28.55,28.57,28.54,28.55,31678.0,27.9447,27.9642,27.9349,27.9447,31678.0
2024-11-21 12:10:00,28.55,28.57,28.54,28.56,77605.0,27.9447,27.9642,27.9349,27.9545,77605.0
2024-11-21 12:15:00,28.57,28.57,28.53,28.54,37970.0,27.9642,27.9642,27.9251,27.9349,37970.0
2024-11-21 12:20:00,28.54,28.55,28.52,28.54,48642.0,27.9349,27.9447,27.9153,27.9349,48642.0
2024-11-21 12:25:00,28.53,28.58,28.53,28.57,97115.0,27.9251,27.974,27.9251,27.9642,97115.0
2024-11-21 12:30:00,28.57,28.58,28.56,28.57,29218.0,27.9642,27.974,27.9545,27.9642,29218.0
2024-11-21 12:35:00,28.58,28.58,28.54,28.55,33806.0,27.974,27.974,27.9349,27.9447,33806.0
2024-11-21 12:40:00,28.55,28.56,28.53,28.55,46379.0,27.9447,27.9545,27.9251,27.9447,46379.0
2024-11-21 12:45:00,28.55,28.57,28.54,28.57,45861.0,27.9447,27.9642,27.9349,27.9642,45861.0
2024-11-21 12:50:00,28.57,28.6,28.56,28.59,73645.0,27.9642,27.9936,27.9545,27.9838,73645.0
2024-11-21 12:55:00,28.58,28.59,28.55,28.58,71912.0,27.974,27.9838,27.9447,27.974,71912.0
2024-11-21 13:00:00,28.58,28.59,28.57,28.58,37748.0,27.974,27.9838,27.9642,27.974,37748.0
2024-11-21 13:05:00,28.58,28.59,28.57,28.58,64356.0,27.974,27.9838,27.9642,27.974,64356.0
2024-11-21 13:10:00,28.58,28.6,28.57,28.6,42365.0,27.974,27.9936,27.9642,27.9936,42365.0
2024-11-21 13:15:00,28.6,28.6,28.56,28.57,67063.0,27.9936,27.9936,27.9545,27.9642,67063.0
2024-11-21 13:20:00,28.57,28.57,28.52,28.55,58927.0,27.9642,27.9642,27.9153,27.9447,58927.0
2024-11-21 13:25:00,28.55,28.58,28.54,28.58,37686.0,27.9447,27.974,27.9349,27.974,37686.0
2024-11-21 13:30:00,28.57,28.58,28.54,28.55,78382.0,27.9642,27.974,27.9349,27.9447,78382.0
2024-11-21 13:35:00,28.55,28.56,28.53,28.54,120660.0,27.9447,27.9545,27.9251,27.9349,120660.0
2024-11-21 13:40:00,28.55,28.56,28.52,28.53,97929.0,27.9447,27.9545,27.9153,27.9251,97929.0
2024-11-21 13:45:00,28.53,28.54,28.52,28.53,37128.0,27.9251,27.9349,27.9153,27.9251,37128.0
2024-11-21 13:50:00,28.52,28.55,28.52,28.55,43432.0,27.9153,27.9447,27.9153,27.9447,43432.0
2024-11-21 13:55:00,28.55,28.56,28.54,28.55,44858.0,27.9447,27.9545,27.9349,27.9447,44858.0
2024-11-21 14:00:00,28.55,28.58,28.55,28.55,55320.0,27.9447,27.974,27.9447,27.9447,55320.0
2024-11-21 14:05:00,28.55,28.57,28.55,28.56,20895.0,27.9447,27.9642,27.9447,27.9545,20895.0
2024-11-21 14:10:00,28.55,28.57,28.54,28.57,86498.0,27.9447,27.9642,27.9349,27.9642,86498.0
2024-11-21 14:15:00,28.57,28.58,28.56,28.57,34000.0,27.9642,27.974,27.9545,27.9642,34000.0
2024-11-21 14:20:00,28.57,28.59,28.56,28.59,49476.0,27.9642,27.9838,27.9545,27.9838,49476.0
2024-11-21 14:25:00,28.59,28.6,28.56,28.56,94522.0,27.9838,27.9936,27.9545,27.9545,94522.0
2024-11-21 14:30:00,28.57,28.57,28.54,28.55,85826.0,27.9642,27.9642,27.9349,27.9447,85826.0
2024-11-21 14:35:00,28.55,28.56,28.53,28.55,57026.0,27.9447,27.9545,27.9251,27.9447,57026.0
2024-11-21 14:40:00,28.56,28.56,28.53,28.55,63482.0,27.9545,27.9545,27.9251,27.9447,63482.0
2024-11-21 14:45:00,28.55,28.56,28.54,28.55,36206.0,27.9447,27.9545,27.9349,27.9447,36206.0
2024-11-21 14:50:00,28.55,28.57,28.55,28.57,48191.0,27.9447,27.9642,27.9447,27.9642,48191.0
2024-11-21 14:55:00,28.56,28.6,28.56,28.57,379212.0,27.9545,27.9936,27.9545,27.9642,379212.0
2024-11-21 15:00:00,28.57,28.58,28.52,28.55,109738.0,27.9642,27.974,27.9153,27.9447,109738.0
2024-11-21 15:05:00,28.55,28.57,28.54,28.57,38425.0,27.9447,27.9642,27.9349,27.9642,38425.0
2024-11-21 15:10:00,28.56,28.62,28.56,28.59,202045.0,27.9545,28.0132,27.9545,27.9838,202045.0
2024-11-21 15:15:00,28.6,28.61,28.59,28.6,31956.0,27.9936,28.0034,27.9838,27.9936,31956.0
2024-11-21 15:20:00,28.6,28.66,28.59,28.65,142302.0,27.9936,28.0523,27.9838,28.0425,142302.0
2024-11-21 15:25:00,28.65,28.66,28.64,28.65,92875.0,28.0425,28.0523,28.0328,28.0425,92875.0
2024-11-21 15:30:00,28.65,28.67,28.64,28.66,179436.0,28.0425,28.0621,28.0328,28.0523,179436.0
2024-11-21 15:35:00,28.65,28.66,28.59,28.6,166942.0,28.0425,28.0523,27.9838,27.9936,166942.0
2024-11-21 15:40:00,28.61,28.61,28.57,28.59,127609.0,28.0034,28.0034,27.9642,27.9838,127609.0
2024-11-21 15:45:00,28.59,28.61,28.57,28.6,228767.0,27.9838,28.0034,27.9642,27.9936,228767.0
2024-11-21 15:50:00,28.6,28.6,28.56,28.56,371892.0,27.9936,27.9936,27.9545,27.9545,371892.0
2024-11-21 15:55:00,28.57,28.59,28.54,28.54,837786.0,27.9642,27.9838,27.9349,27.9349,837786.0
2024-11-22 09:30:00,28.54,28.72,28.53,28.7,228952.0,27.9349,28.1111,27.9251,28.0915,228952.0
2024-11-22 09:35:00,28.72,28.72,28.6,28.63,75782.0,28.1111,28.1111,27.9936,28.023,75782.0
2024-11-22 09:40:00,28.63,28.75,28.63,28.74,79012.0,28.023,28.1404,28.023,28.1306,79012.0
2024-11-22 09:45:00,28.75,28.78,28.73,28.74,113057.0,28.1404,28.1698,28.1209,28.1306,113057.0
2024-11-22 09:50:00,28.74,28.77,28.7,28.74,101345.0,28.1306,28.16,28.0915,28.1306,101345.0
2024-11-22 09:55:00,28.74,28.79,28.72,28.75,43883.0,28.1306,28.1796,28.1111,28.1404,43883.0
2024-11-22 10:00:00,28.76,28.81,28.73,28.8,77047.0,28.1502,28.1992,28.1209,28.1894,77047.0
2024-11-22 10:05:00,28.8,28.8,28.75,28.77,83911.0,28.1894,28.1894,28.1404,28.16,83911.0
2024-11-22 10:10:00,28.77,28.78,28.72,28.74,88645.0,28.16,28.1698,28.1111,28.1306,88645.0
2024-11-22 10:15:00,28.75,28.76,28.7,28.73,74867.0,28.1404,28.1502,28.0915,28.1209,74867.0
2024-11-22 10:20:00,28.73,28.73,28.65,28.7,32803.0,28.1209,28.1209,28.0425,28.0915,32803.0
2024-11-22 10:25:00,28.71,28.72,28.65,28.68,73877.0,28.1013,28.1111,28.0425,28.0719,73877.0
2024-11-22 10:30:00,28.69,28.7,28.65,28.67,27129.0,28.0817,28.0915,28.0425,28.0621,27129.0
2024-11-22 10:35:00,28.67,28.73,28.65,28.73,92430.0,28.0621,28.1209,28.0425,28.1209,92430.0
2024-11-22 10:40:00,28.72,28.72,28.68,28.68,55751.0,28.1111,28.1111,28.0719,28.0719,55751.0
2024-11-22 10:45:00,28.69,28.7,28.65,28.67,73251.0,28.0817,28.0915,28.0425,28.0621,73251.0
2024-11-22 10:50:00,28.67,28.72,28.66,28.72,216055.0,28.0621,28.1111,28.0523,28.1111,216055.0
2024-11-22 10:55:00,28.71,28.75,28.69,28.71,314436.0,28.1013,28.1404,28.0817,28.1013,314436.0
2024-11-22 11:00:00,28.71,28.72,28.58,28.61,72783.0,28.1013,28.1111,27.974,28.0034,72783.0
2024-11-22 11:05:00,28.61,28.66,28.6,28.64,48447.0,28.0034,28.0523,27.9936,28.0328,48447.0
2024-11-22 11:10:00,28.63,28.64,28.58,28.6,50958.0,28.023,28.0328,27.974,27.9936,50958.0
2024-11-22 11:15:00,28.6,28.6,28.56,28.57,49099.0,27.9936,27.9936,27.9545,27.9642,49099.0
2024-11-22 11:20:00,28.57,28.65,28.56,28.64,73351.0,27.9642,28.0425,27.9545,28.0328,73351.0
2024-11-22 11:25:00,28.65,28.65,28.61,28.65,48076.0,28.0425,28.0425,28.0034,28.0425,48076.0
2024-11-22 11:30:00,28.64,28.65,28.6,28.62,50912.0,28.0328,28.0425,27.9936,28.0132,50912.0
2024-11-22 11:35:00,28.62,28.64,28.61,28.63,54739.0,28.0132,28.0328,28.0034,28.023,54739.0
2024-11-22 11:40:00,28.63,28.64,28.59,28.6,58290.0,28.023,28.0328,27.9838,27.9936,58290.0
2024-11-22 11:45:00,28.6,28.62,28.59,28.62,50642.0,27.9936,28.0132,27.9838,28.0132,50642.0
2024-11-22 11:50:00,28.61,28.63,28.59,28.6,51231.0,28.0034,28.023,27.9838,27.9936,51231.0
2024-11-22 11:55:00,28.6,28.64,28.58,28.63,60617.0,27.9936,28.0328,27.974,28.023,60617.0
2024-11-22 12:00:00,28.63,28.69,28.62,28.69,46534.0,28.023,28.0817,28.0132,28.0817,46534.0
2024-11-22 12:05:00,28.68,28.69,28.66,28.67,48626.0,28.0719,28.0817,28.0523,28.0621,48626.0
2024-11-22 12:10:00,28.66,28.68,28.66,28.68,19029.0,28.0523,28.0719,28.0523,28.0719,19029.0
2024-11-22 12:15:00,28.68,28.68,28.64,28.65,34347.0,28.0719,28.0719,28.0328,28.0425,34347.0
2024-11-22 12:20:00,28.65,28.69,28.64,28.68,29432.0,28.0425,28.0817,28.0328,28.0719,29432.0
2024-11-22 12:25:00,28.68,28.7,28.67,28.68,88685.0,28.0719,28.0915,28.0621,28.0719,88685.0
2024-11-22 12:30:00,28.67,28.71,28.66,28.7,70818.0,28.0621,28.1013,28.0523,28.0915,70818.0
2024-11-22 12:35:00,28.7,28.7,28.66,28.67,44822.0,28.0915,28.0915,28.0523,28.0621,44822.0
2024-11-22 12:40:00,28.67,28.71,28.66,28.71,45373.0,28.0621,28.1013,28.0523,28.1013,45373.0
2024-11-22 12:45:00,28.71,28.72,28.69,28.71,49465.0,28.1013,28.1111,28.0817,28.1013,49465.0
2024-11-22 12:50:00,28.7,28.72,28.7,28.71,24596.0,28.0915,28.1111,28.0915,28.1013,24596.0
2024-11-22 12:55:00,28.71,28.72,28.69,28.71,29969.0,28.1013,28.1111,28.0817,28.1013,29969.0
2024-11-22 13:00:00,28.71,28.72,28.7,28.71,29791.0,28.1013,28.1111,28.0915,28.1013,29791.0
2024-11-22 13:05:00,28.71,28.71,28.69,28.7,102808.0,28.1013,28.1013,28.0817,28.0915,102808.0
2024-11-22 13:10:00,28.71,28.71,28.67,28.71,83363.0,28.1013,28.1013,28.0621,28.1013,83363.0
2024-11-22 13:15:00,28.7,28.7,28.67,28.67,87050.0,28.0915,28.0915,28.0621,28.0621,87050.0
2024-11-22 13:20:00,28.68,28.69,28.67,28.69,29665.0,28.0719,28.0817,28.0621,28.0817,29665.0
2024-11-22 13:25:00,28.69,28.69,28.64,28.64,98102.0,28.0817,28.0817,28.0328,28.0328,98102.0
2024-11-22 13:30:00,28.64,28.66,28.63,28.66,34606.0,28.0328,28.0523,28.023,28.0523,34606.0
2024-11-22 13:35:00,28.66,28.68,28.64,28.67,94134.0,28.0523,28.0719,28.0328,28.0621,94134.0
2024-11-22 13:40:00,28.66,28.67,28.64,28.65,44628.0,28.0523,28.0621,28.0328,28.0425,44628.0
2024-11-22 13:45:00,28.64,28.65,28.63,28.64,65600.0,28.0328,28.0425,28.023,28.0328,65600.0
2024-11-22 13:50:00,28.64,28.64,28.61,28.63,88196.0,28.0328,28.0328,28.0034,28.023,88196.0
2024-11-22 13:55:00,28.63,28.64,28.61,28.63,113861.0,28.023,28.0328,28.0034,28.023,113861.0
2024-11-22 14:00:00,28.63,28.64,28.61,28.63,83390.0,28.023,28.0328,28.0034,28.023,83390.0
2024-11-22 14:05:00,28.63,28.64,28.6,28.6,90048.0,28.023,28.0328,27.9936,27.9936,90048.0
2024-11-22 14:10:00,28.6,28.61,28.55,28.55,70943.0,27.9936,28.0034,27.9447,27.9447,70943.0
2024-11-22 14:15:00,28.55,28.56,28.54,28.55,68394.0,27.9447,27.9545,27.9349,27.9447,68394.0
2024-11-22 14:20:00,28.55,28.57,28.54,28.57,118714.0,27.9447,27.9642,27.9349,27.9642,118714.0
2024-11-22 14:25:00,28.57,28.59,28.54,28.55,69960.0,27.9642,27.9838,27.9349,27.9447,69960.0
2024-11-22 14:30:00,28.56,28.59,28.55,28.59,53043.0,27.9545,27.9838,27.9447,27.9838,53043.0
2024-11-22 14:35:00,28.59,28.63,28.58,28.62,65051.0,27.9838,28.023,27.974,28.0132,65051.0
2024-11-22 14:40:00,28.62,28.62,28.59,28.6,43201.0,28.0132,28.0132,27.9838,27.9936,43201.0
2024-11-22 14:45:00,28.6,28.64,28.6,28.63,58282.0,27.9936,28.0328,27.9936,28.023,58282.0
2024-11-22 14:50:00,28.63,28.63,28.61,28.62,44059.0,28.023,28.023,28.0034,28.0132,44059.0
2024-11-22 14:55:00,28.62,28.63,28.61,28.63,114778.0,28.0132,28.023,28.0034,28.023,114778.0
2024-11-22 15:00:00,28.62,28.65,28.59,28.61,113096.0,28.0132,28.0425,27.9838,28.0034,113096.0
2024-11-22 15:05:00,28.61,28.61,28.59,28.61,55431.0,28.0034,28.0034,27.9838,28.0034,55431.0
2024-11-22 15:10:00,28.6,28.63,28.6,28.63,85537.0,27.9936,28.023,27.9936,28.023,85537.0
2024-11-22 15:15:00,28.63,28.64,28.62,28.63,54883.0,28.023,28.0328,28.0132,28.023,54883.0
2024-11-22 15:20:00,28.63,28.63,28.59,28.59,56551.0,28.023,28.023,27.9838,27.9838,56551.0
2024-11-22 15:25:00,28.6,28.61,28.59,28.6,57806.0,27.9936,28.0034,27.9838,27.9936,57806.0
2024-11-22 15:30:00,28.6,28.65,28.59,28.64,72890.0,27.9936,28.0425,27.9838,28.0328,72890.0
2024-11-22 15:35:00,28.63,28.66,28.62,28.64,80958.0,28.023,28.0523,28.0132,28.0328,80958.0
2024-11-22 15:40:00,28.64,28.64,28.62,28.63,89017.0,28.0328,28.0328,28.0132,28.023,89017.0
2024-11-22 15:45:00,28.63,28.65,28.61,28.63,240534.0,28.023,28.0425,28.0034,28.023,240534.0
2024-11-22 15:50:00,28.63,28.65,28.61,28.64,191202.0,28.023,28.0425,28.0034,28.0328,191202.0
2024-11-22 15:55:00,28.64,28.64,28.48,28.48,1033935.0,28.0328,28.0328,27.8762,27.8762,1033935.0
2024-11-25 09:30:00,28.59,28.72,28.51,28.65,360909.0,27.9838,28.1111,27.9055,28.0425,360909.0
2024-11-25 09:35:00,28.63,28.63,28.5,28.52,108262.0,28.023,28.023,27.8957,27.9153,108262.0
2024-11-25 09:40:00,28.51,28.53,28.44,28.46,125575.0,27.9055,27.9251,27.837,27.8566,125575.0
2024-11-25 09:45:00,28.46,28.48,28.42,28.48,76583.0,27.8566,27.8762,27.8174,27.8762,76583.0
2024-11-25 09:50:00,28.48,28.56,28.44,28.52,92804.0,27.8762,27.9545,27.837,27.9153,92804.0
2024-11-25 09:55:00,28.52,28.53,28.45,28.46,82764.0,27.9153,27.9251,27.8468,27.8566,82764.0
2024-11-25 10:00:00,28.47,28.47,28.34,28.37,102172.0,27.8664,27.8664,27.7391,27.7685,102172.0
2024-11-25 10:05:00,28.37,28.44,28.36,28.41,56106.0,27.7685,27.837,27.7587,27.8076,56106.0
2024-11-25 10:10:00,28.4,28.41,28.33,28.34,87091.0,27.7978,27.8076,27.7293,27.7391,87091.0
2024-11-25 10:15:00,28.33,28.38,28.31,28.36,122554.0,27.7293,27.7783,27.7098,27.7587,122554.0
2024-11-25 10:20:00,28.37,28.37,28.22,28.26,157808.0,27.7685,27.7685,27.6217,27.6608,157808.0
2024-11-25 10:25:00,28.26,28.33,28.25,28.33,100779.0,27.6608,27.7293,27.651,27.7293,100779.0
2024-11-25 10:30:00,28.32,28.33,28.24,28.26,90798.0,27.7195,27.7293,27.6412,27.6608,90798.0
2024-11-25 10:35:00,28.26,28.27,28.16,28.18,155114.0,27.6608,27.6706,27.5629,27.5825,155114.0
2024-11-25 10:40:00,28.17,28.24,28.17,28.24,139726.0,27.5727,27.6412,27.5727,27.6412,139726.0
2024-11-25 10:45:00,28.23,28.28,28.22,28.23,164550.0,27.6315,27.6804,27.6217,27.6315,164550.0
2024-11-25 10:50:00,28.22,28.23,28.15,28.18,77278.0,27.6217,27.6315,27.5531,27.5825,77278.0
2024-11-25 10:55:00,28.18,28.22,28.16,28.18,82724.0,27.5825,27.6217,27.5629,27.5825,82724.0
2024-11-25 11:00:00,28.18,28.2,28.12,28.13,88107.0,27.5825,27.6021,27.5238,27.5336,88107.0
2024-11-25 11:05:00,28.13,28.16,28.02,28.03,424520.0,27.5336,27.5629,27.4259,27.4357,424520.0
2024-11-25 11:10:00,28.04,28.08,28.03,28.07,110328.0,27.4455,27.4846,27.4357,27.4748,110328.0
2024-11-25 11:15:00,28.06,28.09,27.99,28.0,160017.0,27.4651,27.4944,27.3965,27.4063,160017.0
2024-11-25 11:20:00,28.0,28.02,27.96,28.0,150181.0,27.4063,27.4259,27.3672,27.4063,150181.0
2024-11-25 11:25:00,28.0,28.0,27.86,27.89,308526.0,27.4063,27.4063,27.2693,27.2987,308526.0
2024-11-25 11:30:00,27.89,27.92,27.85,27.91,154544.0,27.2987,27.328,27.2595,27.3182,154544.0
2024-11-25 11:35:00,27.92,27.92,27.8,27.82,124391.0,27.328,27.328,27.2106,27.2301,124391.0
2024-11-25 11:40:00,27.82,27.91,27.81,27.89,109013.0,27.2301,27.3182,27.2204,27.2987,109013.0
2024-11-25 11:45:00,27.89,27.94,27.87,27.92,102442.0,27.2987,27.3476,27.2791,27.328,102442.0
2024-11-25 11:50:00,27.92,27.92,27.84,27.86,92270.0,27.328,27.328,27.2497,27.2693,92270.0
2024-11-25 11:55:00,27.86,27.86,27.76,27.78,178832.0,27.2693,27.2693,27.1714,27.191,178832.0
2024-11-25 12:00:00,27.78,27.79,27.75,27.78,78153.0,27.191,27.2008,27.1616,27.191,78153.0
2024-11-25 12:05:00,27.78,27.79,27.75,27.76,89495.0,27.191,27.2008,27.1616,27.1714,89495.0
2024-11-25 12:10:00,27.77,27.8,27.75,27.77,219907.0,27.1812,27.2106,27.1616,27.1812,219907.0
2024-11-25 12:15:00,27.77,27.78,27.71,27.71,143342.0,27.1812,27.191,27.1225,27.1225,143342.0
2024-11-25 12:20:00,27.71,27.79,27.67,27.77,121824.0,27.1225,27.2008,27.0833,27.1812,121824.0
2024-11-25 12:25:00,27.77,27.82,27.76,27.82,89280.0,27.1812,27.2301,27.1714,27.2301,89280.0
2024-11-25 12:30:00,27.83,27.84,27.8,27.81,131006.0,27.2399,27.2497,27.2106,27.2204,131006.0
2024-11-25 12:35:00,27.82,27.83,27.78,27.8,140237.0,27.2301,27.2399,27.191,27.2106,140237.0
2024-11-25 12:40:00,27.81,27.82,27.78,27.79,109867.0,27.2204,27.2301,27.191,27.2008,109867.0
2024-11-25 12:45:00,27.79,27.85,27.77,27.84,78666.0,27.2008,27.2595,27.1812,27.2497,78666.0
2024-11-25 12:50:00,27.84,27.85,27.82,27.82,25281.0,27.2497,27.2595,27.2301,27.2301,25281.0
2024-11-25 12:55:00,27.83,27.83,27.73,27.73,73282.0,27.2399,27.2399,27.1421,27.1421,73282.0
2024-11-25 13:00:00,27.74,27.74,27.66,27.74,109023.0,27.1518,27.1518,27.0735,27.1518,109023.0
2024-11-25 13:05:00,27.74,27.75,27.7,27.71,68155.0,27.1518,27.1616,27.1127,27.1225,68155.0
2024-11-25 13:10:00,27.71,27.74,27.7,27.71,80214.0,27.1225,27.1518,27.1127,27.1225,80214.0
2024-11-25 13:15:00,27.73,27.74,27.72,27.74,19535.0,27.1421,27.1518,27.1323,27.1518,19535.0
2024-11-25 13:20:00,27.74,27.76,27.73,27.75,61940.0,27.1518,27.1714,27.1421,27.1616,61940.0
2024-11-25 13:25:00,27.75,27.76,27.69,27.7,48055.0,27.1616,27.1714,27.1029,27.1127,48055.0
2024-11-25 13:30:00,27.69,27.69,27.65,27.67,73865.0,27.1029,27.1029,27.0637,27.0833,73865.0
2024-11-25 13:35:00,27.67,27.72,27.66,27.71,46941.0,27.0833,27.1323,27.0735,27.1225,46941.0
2024-11-25 13:40:00,27.71,27.72,27.66,27.71,73850.0,27.1225,27.1323,27.0735,27.1225,73850.0
2024-11-25 13:45:00,27.71,27.76,27.7,27.75,110789.0,27.1225,27.1714,27.1127,27.1616,110789.0
2024-11-25 13:50:00,27.76,27.78,27.74,27.76,56785.0,27.1714,27.191,27.1518,27.1714,56785.0
2024-11-25 13:55:00,27.76,27.79,27.75,27.79,36440.0,27.1714,27.2008,27.1616,27.2008,36440.0
2024-11-25 14:00:00,27.78,27.79,27.75,27.78,101600.0,27.191,27.2008,27.1616,27.191,101600.0
2024-11-25 14:05:00,27.77,27.78,27.72,27.76,106056.0,27.1812,27.191,27.1323,27.1714,106056.0
2024-11-25 14:10:00,27.76,27.76,27.74,27.76,52381.0,27.1714,27.1714,27.1518,27.1714,52381.0
2024-11-25 14:15:00,27.76,27.8,27.75,27.77,68551.0,27.1714,27.2106,27.1616,27.1812,68551.0
2024-11-25 14:20:00,27.78,27.8,27.77,27.79,96435.0,27.191,27.2106,27.1812,27.2008,96435.0
2024-11-25 14:25:00,27.8,27.81,27.78,27.79,85071.0,27.2106,27.2204,27.191,27.2008,85071.0
2024-11-25 14:30:00,27.79,27.83,27.71,27.77,784511.0,27.2008,27.2399,27.1225,27.1812,784511.0
2024-11-25 14:35:00,27.77,27.89,27.76,27.86,216552.0,27.1812,27.2987,27.1714,27.2693,216552.0
2024-11-25 14:40:00,27.86,27.88,27.83,27.84,59948.0,27.2693,27.2889,27.2399,27.2497,59948.0
2024-11-25 14:45:00,27.84,27.84,27.77,27.77,136220.0,27.2497,27.2497,27.1812,27.1812,136220.0
2024-11-25 14:50:00,27.78,27.78,27.74,27.78,179840.0,27.191,27.191,27.1518,27.191,179840.0
2024-11-25 14:55:00,27.78,27.83,27.78,27.82,149685.0,27.191,27.2399,27.191,27.2301,149685.0
2024-11-25 15:00:00,27.82,27.82,27.78,27.79,114456.0,27.2301,27.2301,27.191,27.2008,114456.0
2024-11-25 15:05:00,27.79,27.81,27.77,27.8,118611.0,27.2008,27.2204,27.1812,27.2106,118611.0
2024-11-25 15:10:00,27.79,27.81,27.78,27.79,58629.0,27.2008,27.2204,27.191,27.2008,58629.0
2024-11-25 15:15:00,27.79,27.81,27.77,27.78,124410.0,27.2008,27.2204,27.1812,27.191,124410.0
2024-11-25 15:20:00,27.78,27.78,27.75,27.77,87031.0,27.191,27.191,27.1616,27.1812,87031.0
2024-11-25 15:25:00,27.77,27.79,27.74,27.76,203551.0,27.1812,27.2008,27.1518,27.1714,203551.0
2024-11-25 15:30:00,27.76,27.81,27.75,27.8,151633.0,27.1714,27.2204,27.1616,27.2106,151633.0
2024-11-25 15:35:00,27.8,27.83,27.79,27.83,223538.0,27.2106,27.2399,27.2008,27.2399,223538.0
2024-11-25 15:40:00,27.82,27.85,27.82,27.84,152766.0,27.2301,27.2595,27.2301,27.2497,152766.0
2024-11-25 15:45:00,27.84,27.84,27.79,27.8,194280.0,27.2497,27.2497,27.2008,27.2106,194280.0
2024-11-25 15:50:00,27.81,27.95,27.8,27.95,514529.0,27.2204,27.3574,27.2106,27.3574,514529.0
2024-11-25 15:55:00,27.95,27.96,27.83,27.84,1319178.0,27.3574,27.3672,27.2399,27.2497,1319178.0
2024-11-26 09:30:00,27.86,28.05,27.86,27.99,237313.0,27.2693,27.4553,27.2693,27.3965,237313.0
2024-11-26 09:35:00,28.0,28.12,27.98,28.08,59513.0,27.4063,27.5238,27.3868,27.4846,59513.0
2024-11-26 09:40:00,28.08,28.13,27.99,28.12,126596.0,27.4846,27.5336,27.3965,27.5238,126596.0
2024-11-26 09:45:00,28.12,28.14,28.09,28.12,99767.0,27.5238,27.5434,27.4944,27.5238,99767.0
2024-11-26 09:50:00,28.12,28.2,28.11,28.18,102190.0,27.5238,27.6021,27.514,27.5825,102190.0
2024-11-26 09:55:00,28.18,28.23,28.17,28.23,80762.0,27.5825,27.6315,27.5727,27.6315,80762.0
2024-11-26 10:00:00,28.23,28.24,28.16,28.17,145051.0,27.6315,27.6412,27.5629,27.5727,145051.0
2024-11-26 10:05:00,28.16,28.16,28.02,28.05,108113.0,27.5629,27.5629,27.4259,27.4553,108113.0
2024-11-26 10:10:00,28.05,28.07,28.03,28.07,90345.0,27.4553,27.4748,27.4357,27.4748,90345.0
2024-11-26 10:15:00,28.07,28.08,28.01,28.02,69389.0,27.4748,27.4846,27.4161,27.4259,69389.0
2024-11-26 10:20:00,28.02,28.09,28.01,28.03,97376.0,27.4259,27.4944,27.4161,27.4357,97376.0
2024-11-26 10:25:00,28.03,28.03,28.0,28.01,40666.0,27.4357,27.4357,27.4063,27.4161,40666.0
2024-11-26 10:30:00,28.0,28.02,27.96,27.98,87662.0,27.4063,27.4259,27.3672,27.3868,87662.0
2024-11-26 10:35:00,27.98,27.99,27.96,27.96,29926.0,27.3868,27.3965,27.3672,27.3672,29926.0
2024-11-26 10:40:00,27.96,28.02,27.96,28.0,52308.0,27.3672,27.4259,27.3672,27.4063,52308.0
2024-11-26 10:45:00,28.0,28.03,27.99,28.0,48094.0,27.4063,27.4357,27.3965,27.4063,48094.0
2024-11-26 10:50:00,28.0,28.0,27.97,28.0,58880.0,27.4063,27.4063,27.377,27.4063,58880.0
2024-11-26 10:55:00,28.0,28.0,27.96,27.98,37702.0,27.4063,27.4063,27.3672,27.3868,37702.0
2024-11-26 11:00:00,27.97,27.98,27.92,27.93,179799.0,27.377,27.3868,27.328,27.3378,179799.0
2024-11-26 11:05:00,27.94,27.94,27.89,27.89,48380.0,27.3476,27.3476,27.2987,27.2987,48380.0
2024-11-26 11:10:00,27.89,27.92,27.89,27.92,91018.0,27.2987,27.328,27.2987,27.328,91018.0
2024-11-26 11:15:00,27.92,27.93,27.91,27.93,51490.0,27.328,27.3378,27.3182,27.3378,51490.0
2024-11-26 11:20:00,27.93,27.97,27.93,27.97,50945.0,27.3378,27.377,27.3378,27.377,50945.0
2024-11-26 11:25:00,27.98,27.99,27.96,27.99,33760.0,27.3868,27.3965,27.3672,27.3965,33760.0
2024-11-26 11:30:00,27.99,27.99,27.97,27.98,45167.0,27.3965,27.3965,27.377,27.3868,45167.0
2024-11-26 11:35:00,27.98,27.99,27.97,27.99,39593.0,27.3868,27.3965,27.377,27.3965,39593.0
2024-11-26 11:40:00,27.98,28.0,27.97,27.99,41997.0,27.3868,27.4063,27.377,27.3965,41997.0
2024-11-26 11:45:00,28.0,28.04,27.99,28.04,56483.0,27.4063,27.4455,27.3965,27.4455,56483.0
2024-11-26 11:50:00,28.04,28.04,28.0,28.03,75613.0,27.4455,27.4455,27.4063,27.4357,75613.0
2024-11-26 11:55:00,28.03,28.03,27.99,28.0,41493.0,27.4357,27.4357,27.3965,27.4063,41493.0
2024-11-26 12:00:00,28.0,28.0,27.98,27.99,79078.0,27.4063,27.4063,27.3868,27.3965,79078.0
2024-11-26 12:05:00,27.99,27.99,27.95,27.96,94256.0,27.3965,27.3965,27.3574,27.3672,94256.0
2024-11-26 12:10:00,27.96,27.97,27.94,27.95,90758.0,27.3672,27.377,27.3476,27.3574,90758.0
2024-11-26 12:15:00,27.94,27.95,27.93,27.93,46660.0,27.3476,27.3574,27.3378,27.3378,46660.0
2024-11-26 12:20:00,27.93,27.95,27.92,27.94,73765.0,27.3378,27.3574,27.328,27.3476,73765.0
2024-11-26 12:25:00,27.94,27.94,27.9,27.9,79354.0,27.3476,27.3476,27.3084,27.3084,79354.0
2024-11-26 12:30:00,27.91,27.95,27.9,27.95,204043.0,27.3182,27.3574,27.3084,27.3574,204043.0
2024-11-26 12:35:00,27.95,27.97,27.94,27.97,72113.0,27.3574,27.377,27.3476,27.377,72113.0
2024-11-26 12:40:00,27.96,28.03,27.96,28.03,196841.0,27.3672,27.4357,27.3672,27.4357,196841.0
2024-11-26 12:45:00,28.03,28.06,28.02,28.05,60810.0,27.4357,27.4651,27.4259,27.4553,60810.0
2024-11-26 12:50:00,28.06,28.09,28.05,28.07,67143.0,27.4651,27.4944,27.4553,27.4748,67143.0
2024-11-26 12:55:00,28.07,28.09,28.05,28.09,103438.0,27.4748,27.4944,27.4553,27.4944,103438.0
2024-11-26 13:00:00,28.08,28.12,28.08,28.09,46700.0,27.4846,27.5238,27.4846,27.4944,46700.0
2024-11-26 13:05:00,28.09,28.16,28.09,28.13,124806.0,27.4944,27.5629,27.4944,27.5336,124806.0
2024-11-26 13:10:00,28.13,28.13,28.07,28.08,88109.0,27.5336,27.5336,27.4748,27.4846,88109.0
2024-11-26 13:15:00,28.08,28.09,28.06,28.06,56894.0,27.4846,27.4944,27.4651,27.4651,56894.0
2024-11-26 13:20:00,28.07,28.08,28.06,28.08,73497.0,27.4748,27.4846,27.4651,27.4846,73497.0
2024-11-26 13:25:00,28.07,28.08,28.03,28.04,48649.0,27.4748,27.4846,27.4357,27.4455,48649.0
2024-11-26 13:30:00,28.03,28.04,28.0,28.0,96973.0,27.4357,27.4455,27.4063,27.4063,96973.0
2024-11-26 13:35:00,28.0,28.01,27.98,28.0,69221.0,27.4063,27.4161,27.3868,27.4063,69221.0
2024-11-26 13:40:00,28.0,28.0,27.98,28.0,73488.0,27.4063,27.4063,27.3868,27.4063,73488.0
2024-11-26 13:45:00,28.0,28.0,27.97,27.99,56129.0,27.4063,27.4063,27.377,27.3965,56129.0
2024-11-26 13:50:00,27.99,27.99,27.97,27.98,55020.0,27.3965,27.3965,27.377,27.3868,55020.0
2024-11-26 13:55:00,27.98,28.0,27.96,28.0,109246.0,27.3868,27.4063,27.3672,27.4063,109246.0
2024-11-26 14:00:00,28.0,28.03,27.99,28.02,61431.0,27.4063,27.4357,27.3965,27.4259,61431.0
2024-11-26 14:05:00,28.02,28.02,27.98,27.98,63822.0,27.4259,27.4259,27.3868,27.3868,63822.0
2024-11-26 14:10:00,27.98,27.99,27.94,27.97,115701.0,27.3868,27.3965,27.3476,27.377,115701.0
2024-11-26 14:15:00,27.98,27.98,27.93,27.96,93951.0,27.3868,27.3868,27.3378,27.3672,93951.0
2024-11-26 14:20:00,27.96,27.97,27.95,27.96,47925.0,27.3672,27.377,27.3574,27.3672,47925.0
2024-11-26 14:25:00,27.97,28.01,27.96,28.01,82057.0,27.377,27.4161,27.3672,27.4161,82057.0
2024-11-26 14:30:00,28.01,28.02,28.0,28.01,61079.0,27.4161,27.4259,27.4063,27.4161,61079.0
2024-11-26 14:35:00,28.01,28.01,27.99,28.01,50011.0,27.4161,27.4161,27.3965,27.4161,50011.0
2024-11-26 14:40:00,28.0,28.01,27.99,28.0,35966.0,27.4063,27.4161,27.3965,27.4063,35966.0
2024-11-26 14:45:00,28.0,28.01,27.98,27.99,147123.0,27.4063,27.4161,27.3868,27.3965,147123.0
2024-11-26 14:50:00,28.0,28.0,27.98,27.99,27135.0,27.4063,27.4063,27.3868,27.3965,27135.0
2024-11-26 14:55:00,27.99,27.99,27.97,27.97,136175.0,27.3965,27.3965,27.377,27.377,136175.0
2024-11-26 15:00:00,27.98,28.01,27.97,28.01,57237.0,27.3868,27.4161,27.377,27.4161,57237.0
2024-11-26 15:05:00,28.0,28.04,27.99,28.01,220852.0,27.4063,27.4455,27.3965,27.4161,220852.0
2024-11-26 15:10:00,28.01,28.01,28.0,28.01,17397.0,27.4161,27.4161,27.4063,27.4161,17397.0
2024-11-26 15:15:00,28.01,28.01,28.0,28.01,38980.0,27.4161,27.4161,27.4063,27.4161,38980.0
2024-11-26 15:20:00,28.01,28.01,27.99,28.0,139302.0,27.4161,27.4161,27.3965,27.4063,139302.0
2024-11-26 15:25:00,28.01,28.01,27.99,27.99,35986.0,27.4161,27.4161,27.3965,27.3965,35986.0
2024-11-26 15:30:00,27.99,28.0,27.98,28.0,202269.0,27.3965,27.4063,27.3868,27.4063,202269.0
2024-11-26 15:35:00,28.0,28.02,27.99,28.01,134993.0,27.4063,27.4259,27.3965,27.4161,134993.0
2024-11-26 15:40:00,28.02,28.05,28.0,28.04,200446.0,27.4259,27.4553,27.4063,27.4455,200446.0
2024-11-26 15:45:00,28.05,28.08,28.03,28.08,127618.0,27.4553,27.4846,27.4357,27.4846,127618.0
2024-11-26 15:50:00,28.08,28.09,28.06,28.09,317215.0,27.4846,27.4944,27.4651,27.4944,317215.0
2024-11-26 15:55:00,28.08,28.11,28.06,28.09,867462.0,27.4846,27.514,27.4651,27.4944,867462.0
2024-11-27 09:30:00,28.09,28.19,27.99,28.17,203888.0,27.4944,27.5923,27.3965,27.5727,203888.0
2024-11-27 09:35:00,28.16,28.16,27.96,28.03,100007.0,27.5629,27.5629,27.3672,27.4357,100007.0
2024-11-27 09:40:00,28.02,28.06,27.99,28.01,79312.0,27.4259,27.4651,27.3965,27.4161,79312.0
2024-11-27 09:45:00,28.01,28.1,28.0,28.06,149379.0,27.4161,27.5042,27.4063,27.4651,149379.0
2024-11-27 09:50:00,28.06,28.06,28.01,28.05,67402.0,27.4651,27.4651,27.4161,27.4553,67402.0
2024-11-27 09:55:00,28.05,28.13,28.04,28.13,39848.0,27.4553,27.5336,27.4455,27.5336,39848.0
2024-11-27 10:00:00,28.13,28.14,28.06,28.08,50928.0,27.5336,27.5434,27.4651,27.4846,50928.0
2024-11-27 10:05:00,28.08,28.08,28.02,28.03,75216.0,27.4846,27.4846,27.4259,27.4357,75216.0
2024-11-27 10:10:00,28.02,28.11,28.02,28.1,98210.0,27.4259,27.514,27.4259,27.5042,98210.0
2024-11-27 10:15:00,28.1,28.11,28.07,28.1,74436.0,27.5042,27.514,27.4748,27.5042,74436.0
2024-11-27 10:20:00,28.1,28.11,28.07,28.1,86795.0,27.5042,27.514,27.4748,27.5042,86795.0
2024-11-27 10:25:00,28.1,28.11,28.09,28.1,34920.0,27.5042,27.514,27.4944,27.5042,34920.0
2024-11-27 10:30:00,28.1,28.1,28.04,28.05,76642.0,27.5042,27.5042,27.4455,27.4553,76642.0
2024-11-27 10:35:00,28.05,28.09,28.04,28.09,47199.0,27.4553,27.4944,27.4455,27.4944,47199.0
2024-11-27 10:40:00,28.09,28.15,28.08,28.13,37753.0,27.4944,27.5531,27.4846,27.5336,37753.0
2024-11-27 10:45:00,28.14,28.16,28.13,28.14,78675.0,27.5434,27.5629,27.5336,27.5434,78675.0
2024-11-27 10:50:00,28.14,28.15,28.09,28.1,126045.0,27.5434,27.5531,27.4944,27.5042,126045.0
2024-11-27 10:55:00,28.09,28.12,28.08,28.12,96050.0,27.4944,27.5238,27.4846,27.5238,96050.0
2024-11-27 11:00:00,28.12,28.16,28.11,28.11,92338.0,27.5238,27.5629,27.514,27.514,92338.0
2024-11-27 11:05:00,28.11,28.12,28.09,28.12,35653.0,27.514,27.5238,27.4944,27.5238,35653.0
2024-11-27 11:10:00,28.12,28.13,28.11,28.13,16719.0,27.5238,27.5336,27.514,27.5336,16719.0
2024-11-27 11:15:00,28.13,28.17,28.11,28.17,54810.0,27.5336,27.5727,27.514,27.5727,54810.0
2024-11-27 11:20:00,28.16,28.19,28.15,28.19,23759.0,27.5629,27.5923,27.5531,27.5923,23759.0
2024-11-27 11:25:00,28.19,28.2,28.17,28.2,39037.0,27.5923,27.6021,27.5727,27.6021,39037.0
2024-11-27 11:30:00,28.2,28.2,28.18,28.19,24908.0,27.6021,27.6021,27.5825,27.5923,24908.0
2024-11-27 11:35:00,28.19,28.24,28.18,28.24,75286.0,27.5923,27.6412,27.5825,27.6412,75286.0
2024-11-27 11:40:00,28.24,28.24,28.18,28.21,93863.0,27.6412,27.6412,27.5825,27.6119,93863.0
2024-11-27 11:45:00,28.21,28.23,28.21,28.22,38742.0,27.6119,27.6315,27.6119,27.6217,38742.0
2024-11-27 11:50:00,28.21,28.22,28.2,28.21,62287.0,27.6119,27.6217,27.6021,27.6119,62287.0
2024-11-27 11:55:00,28.21,28.22,28.16,28.17,57333.0,27.6119,27.6217,27.5629,27.5727,57333.0
2024-11-27 12:00:00,28.17,28.17,28.15,28.15,15822.0,27.5727,27.5727,27.5531,27.5531,15822.0
2024-11-27 12:05:00,28.16,28.16,28.12,28.16,42509.0,27.5629,27.5629,27.5238,27.5629,42509.0
2024-11-27 12:10:00,28.16,28.18,28.15,28.15,47024.0,27.5629,27.5825,27.5531,27.5531,47024.0
2024-11-27 12:15:00,28.16,28.16,28.14,28.14,18381.0,27.5629,27.5629,27.5434,27.5434,18381.0
2024-11-27 12:20:00,28.14,28.15,28.13,28.14,26027.0,27.5434,27.5531,27.5336,27.5434,26027.0
2024-11-27 12:25:00,28.13,28.2,28.13,28.2,33030.0,27.5336,27.6021,27.5336,27.6021,33030.0
2024-11-27 12:30:00,28.2,28.21,28.18,28.19,61788.0,27.6021,27.6119,27.5825,27.5923,61788.0
2024-11-27 12:35:00,28.19,28.2,28.18,28.19,33826.0,27.5923,27.6021,27.5825,27.5923,33826.0
2024-11-27 12:40:00,28.2,28.2,28.17,28.18,49732.0,27.6021,27.6021,27.5727,27.5825,49732.0
2024-11-27 12:45:00,28.18,28.2,28.17,28.2,25855.0,27.5825,27.6021,27.5727,27.6021,25855.0
2024-11-27 12:50:00,28.2,28.22,28.19,28.21,68923.0,27.6021,27.6217,27.5923,27.6119,68923.0
2024-11-27 12:55:00,28.21,28.21,28.18,28.2,22535.0,27.6119,27.6119,27.5825,27.6021,22535.0
2024-11-27 13:00:00,28.19,28.21,28.19,28.19,24490.0,27.5923,27.6119,27.5923,27.5923,24490.0
2024-11-27 13:05:00,28.2,28.2,28.19,28.19,7549.0,27.6021,27.6021,27.5923,27.5923,7549.0
2024-11-27 13:10:00,28.19,28.19,28.16,28.17,29752.0,27.5923,27.5923,27.5629,27.5727,29752.0
2024-11-27 13:15:00,28.17,28.17,28.16,28.17,18361.0,27.5727,27.5727,27.5629,27.5727,18361.0
2024-11-27 13:20:00,28.17,28.17,28.16,28.16,20766.0,27.5727,27.5727,27.5629,27.5629,20766.0
2024-11-27 13:25:00,28.17,28.17,28.14,28.16,63343.0,27.5727,27.5727,27.5434,27.5629,63343.0
2024-11-27 13:30:00,28.16,28.17,28.14,28.14,51934.0,27.5629,27.5727,27.5434,27.5434,51934.0
2024-11-27 13:35:00,28.14,28.15,28.14,28.14,10498.0,27.5434,27.5531,27.5434,27.5434,10498.0
2024-11-27 13:40:00,28.14,28.15,28.13,28.14,38665.0,27.5434,27.5531,27.5336,27.5434,38665.0
2024-11-27 13:45:00,28.14,28.14,28.12,28.12,35487.0,27.5434,27.5434,27.5238,27.5238,35487.0
2024-11-27 13:50:00,28.13,28.13,28.12,28.13,20066.0,27.5336,27.5336,27.5238,27.5336,20066.0
2024-11-27 13:55:00,28.13,28.13,28.12,28.13,39017.0,27.5336,27.5336,27.5238,27.5336,39017.0
2024-11-27 14:00:00,28.13,28.16,28.12,28.16,17965.0,27.5336,27.5629,27.5238,27.5629,17965.0
2024-11-27 14:05:00,28.16,28.18,28.14,28.17,52102.0,27.5629,27.5825,27.5434,27.5727,52102.0
2024-11-27 14:10:00,28.17,28.19,28.15,28.18,61770.0,27.5727,27.5923,27.5531,27.5825,61770.0
2024-11-27 14:15:00,28.18,28.18,28.16,28.17,9969.0,27.5825,27.5825,27.5629,27.5727,9969.0
2024-11-27 14:20:00,28.17,28.17,28.15,28.16,27445.0,27.5727,27.5727,27.5531,27.5629,27445.0
2024-11-27 14:25:00,28.16,28.16,28.14,28.14,15854.0,27.5629,27.5629,27.5434,27.5434,15854.0
2024-11-27 14:30:00,28.14,28.16,28.13,28.13,24080.0,27.5434,27.5629,27.5336,27.5336,24080.0
2024-11-27 14:35:00,28.13,28.14,28.12,28.12,47826.0,27.5336,27.5434,27.5238,27.5238,47826.0
2024-11-27 14:40:00,28.13,28.14,28.12,28.14,14312.0,27.5336,27.5434,27.5238,27.5434,14312.0
2024-11-27 14:45:00,28.14,28.14,28.13,28.13,12954.0,27.5434,27.5434,27.5336,27.5336,12954.0
2024-11-27 14:50:00,28.14,28.15,28.13,28.14,33033.0,27.5434,27.5531,27.5336,27.5434,33033.0
2024-11-27 14:55:00,28.15,28.16,28.14,28.14,26731.0,27.5531,27.5629,27.5434,27.5434,26731.0
2024-11-27 15:00:00,28.14,28.15,28.12,28.13,32160.0,27.5434,27.5531,27.5238,27.5336,32160.0
2024-11-27 15:05:00,28.13,28.14,28.12,28.13,33056.0,27.5336,27.5434,27.5238,27.5336,33056.0
2024-11-27 15:10:00,28.13,28.14,28.12,28.14,44583.0,27.5336,27.5434,27.5238,27.5434,44583.0
2024-11-27 15:15:00,28.13,28.14,28.12,28.14,41554.0,27.5336,27.5434,27.5238,27.5434,41554.0
2024-11-27 15:20:00,28.14,28.17,28.13,28.17,31312.0,27.5434,27.5727,27.5336,27.5727,31312.0
2024-11-27 15:25:00,28.17,28.19,28.16,28.19,45038.0,27.5727,27.5923,27.5629,27.5923,45038.0
2024-11-27 15:30:00,28.18,28.19,28.15,28.16,41147.0,27.5825,27.5923,27.5531,27.5629,41147.0
2024-11-27 15:35:00,28.16,28.17,28.14,28.16,66981.0,27.5629,27.5727,27.5434,27.5629,66981.0
2024-11-27 15:40:00,28.16,28.18,28.15,28.18,47635.0,27.5629,27.5825,27.5531,27.5825,47635.0
2024-11-27 15:45:00,28.18,28.21,28.17,28.18,105392.0,27.5825,27.6119,27.5727,27.5825,105392.0
2024-11-27 15:50:00,28.18,28.18,28.09,28.1,288629.0,27.5825,27.5825,27.4944,27.5042,288629.0
2024-11-27 15:55:00,28.1,28.1,28.05,28.07,546709.0,27.5042,27.5042,27.4553,27.4748,546709.0
2024-11-29 09:30:00,28.17,28.31,28.08,28.27,182180.0,27.5727,27.7098,27.4846,27.6706,182180.0
2024-11-29 09:35:00,28.27,28.34,28.21,28.34,117655.0,27.6706,27.7391,27.6119,27.7391,117655.0
2024-11-29 09:40:00,28.34,28.34,28.26,28.33,127964.0,27.7391,27.7391,27.6608,27.7293,127964.0
2024-11-29 09:45:00,28.33,28.35,28.26,28.3,132022.0,27.7293,27.7489,27.6608,27.7,132022.0
2024-11-29 09:50:00,28.3,28.31,28.22,28.24,54480.0,27.7,27.7098,27.6217,27.6412,54480.0
2024-11-29 09:55:00,28.24,28.27,28.21,28.25,48932.0,27.6412,27.6706,27.6119,27.651,48932.0
2024-11-29 10:00:00,28.25,28.3,28.24,28.3,65571.0,27.651,27.7,27.6412,27.7,65571.0
2024-11-29 10:05:00,28.3,28.32,28.28,28.3,61276.0,27.7,27.7195,27.6804,27.7,61276.0
2024-11-29 10:10:00,28.3,28.32,28.29,28.31,72158.0,27.7,27.7195,27.6902,27.7098,72158.0
2024-11-29 10:15:00,28.31,28.33,28.29,28.3,62293.0,27.7098,27.7293,27.6902,27.7,62293.0
2024-11-29 10:20:00,28.3,28.31,28.29,28.3,54516.0,27.7,27.7098,27.6902,27.7,54516.0
2024-11-29 10:25:00,28.3,28.31,28.28,28.3,82088.0,27.7,27.7098,27.6804,27.7,82088.0
2024-11-29 10:30:00,28.3,28.31,28.27,28.28,84471.0,27.7,27.7098,27.6706,27.6804,84471.0
2024-11-29 10:35:00,28.27,28.29,28.27,28.28,63468.0,27.6706,27.6902,27.6706,27.6804,63468.0
2024-11-29 10:40:00,28.28,28.28,28.25,28.28,184959.0,27.6804,27.6804,27.651,27.6804,184959.0
2024-11-29 10:45:00,28.28,28.3,28.26,28.27,84456.0,27.6804,27.7,27.6608,27.6706,84456.0
2024-11-29 10:50:00,28.27,28.28,28.25,28.28,43185.0,27.6706,27.6804,27.651,27.6804,43185.0
2024-11-29 10:55:00,28.27,28.28,28.26,28.28,38519.0,27.6706,27.6804,27.6608,27.6804,38519.0
2024-11-29 11:00:00,28.27,28.28,28.25,28.27,54923.0,27.6706,27.6804,27.651,27.6706,54923.0
2024-11-29 11:05:00,28.27,28.27,28.26,28.27,49649.0,27.6706,27.6706,27.6608,27.6706,49649.0
2024-11-29 11:10:00,28.27,28.27,28.24,28.27,50167.0,27.6706,27.6706,27.6412,27.6706,50167.0
2024-11-29 11:15:00,28.27,28.29,28.26,28.27,33598.0,27.6706,27.6902,27.6608,27.6706,33598.0
2024-11-29 11:20:00,28.27,28.29,28.26,28.28,54891.0,27.6706,27.6902,27.6608,27.6804,54891.0
2024-11-29 11:25:00,28.28,28.29,28.25,28.26,61656.0,27.6804,27.6902,27.651,27.6608,61656.0
2024-11-29 11:30:00,28.26,28.28,28.25,28.26,51042.0,27.6608,27.6804,27.651,27.6608,51042.0
2024-11-29 11:35:00,28.26,28.28,28.25,28.28,35139.0,27.6608,27.6804,27.651,27.6804,35139.0
2024-11-29 11:40:00,28.28,28.29,28.26,28.27,36448.0,27.6804,27.6902,27.6608,27.6706,36448.0
2024-11-29 11:45:00,28.27,28.28,28.25,28.27,42663.0,27.6706,27.6804,27.651,27.6706,42663.0
2024-11-29 11:50:00,28.27,28.29,28.26,28.28,165352.0,27.6706,27.6902,27.6608,27.6804,165352.0
2024-11-29 11:55:00,28.27,28.27,28.25,28.26,48574.0,27.6706,27.6706,27.651,27.6608,48574.0
2024-11-29 12:00:00,28.26,28.27,28.25,28.26,30817.0,27.6608,27.6706,27.651,27.6608,30817.0
2024-11-29 12:05:00,28.26,28.27,28.25,28.27,84485.0,27.6608,27.6706,27.651,27.6706,84485.0
2024-11-29 12:10:00,28.27,28.27,28.25,28.26,61745.0,27.6706,27.6706,27.651,27.6608,61745.0
2024-11-29 12:15:00,28.26,28.29,28.25,28.28,55703.0,27.6608,27.6902,27.651,27.6804,55703.0
2024-11-29 12:20:00,28.28,28.29,28.27,28.28,82726.0,27.6804,27.6902,27.6706,27.6804,82726.0
2024-11-29 12:25:00,28.28,28.29,28.27,28.28,54856.0,27.6804,27.6902,27.6706,27.6804,54856.0
2024-11-29 12:30:00,28.28,28.31,28.27,28.31,38420.0,27.6804,27.7098,27.6706,27.7098,38420.0
2024-11-29 12:35:00,28.31,28.32,28.3,28.32,43077.0,27.7098,27.7195,27.7,27.7195,43077.0
2024-11-29 12:40:00,28.32,28.32,28.3,28.3,38005.0,27.7195,27.7195,27.7,27.7,38005.0
2024-11-29 12:45:00,28.3,28.32,28.3,28.32,67895.0,27.7,27.7195,27.7,27.7195,67895.0
2024-11-29 12:50:00,28.31,28.31,28.23,28.24,131179.0,27.7098,27.7098,27.6315,27.6412,131179.0
2024-11-29 12:55:00,28.25,28.29,28.22,28.29,429917.0,27.651,27.6902,27.6217,27.6902,429917.0
2024-12-02 09:30:00,28.22,28.27,28.06,28.06,362211.0,27.6217,27.6706,27.4651,27.4651,362211.0
2024-12-02 09:35:00,28.06,28.06,27.92,27.93,150011.0,27.4651,27.4651,27.328,27.3378,150011.0
2024-12-02 09:40:00,27.93,27.97,27.86,27.88,109870.0,27.3378,27.377,27.2693,27.2889,109870.0
2024-12-02 09:45:00,27.87,27.88,27.8,27.8,93182.0,27.2791,27.2889,27.2106,27.2106,93182.0
2024-12-02 09:50:00,27.8,27.85,27.7,27.74,94435.0,27.2106,27.2595,27.1127,27.1518,94435.0
2024-12-02 09:55:00,27.74,27.78,27.73,27.78,71199.0,27.1518,27.191,27.1421,27.191,71199.0
2024-12-02 10:00:00,27.76,27.77,27.62,27.64,110029.0,27.1714,27.1812,27.0344,27.054,110029.0
2024-12-02 10:05:00,27.63,27.68,27.62,27.65,125773.0,27.0442,27.0931,27.0344,27.0637,125773.0
2024-12-02 10:10:00,27.64,27.65,27.55,27.57,122139.0,27.054,27.0637,26.9659,26.9854,122139.0
2024-12-02 10:15:00,27.56,27.67,27.56,27.67,96422.0,26.9757,27.0833,26.9757,27.0833,96422.0
2024-12-02 10:20:00,27.67,27.68,27.61,27.63,151667.0,27.0833,27.0931,27.0246,27.0442,151667.0
2024-12-02 10:25:00,27.63,27.67,27.61,27.66,33590.0,27.0442,27.0833,27.0246,27.0735,33590.0
2024-12-02 10:30:00,27.66,27.66,27.56,27.57,86549.0,27.0735,27.0735,26.9757,26.9854,86549.0
2024-12-02 10:35:00,27.56,27.56,27.46,27.47,118855.0,26.9757,26.9757,26.8778,26.8876,118855.0
2024-12-02 10:40:00,27.46,27.5,27.44,27.46,64796.0,26.8778,26.9169,26.8582,26.8778,64796.0
2024-12-02 10:45:00,27.46,27.46,27.41,27.42,84838.0,26.8778,26.8778,26.8288,26.8386,84838.0
2024-12-02 10:50:00,27.42,27.42,27.37,27.39,105123.0,26.8386,26.8386,26.7897,26.8093,105123.0
2024-12-02 10:55:00,27.39,27.39,27.35,27.37,97193.0,26.8093,26.8093,26.7701,26.7897,97193.0
2024-12-02 11:00:00,27.36,27.38,27.34,27.37,59381.0,26.7799,26.7995,26.7603,26.7897,59381.0
2024-12-02 11:05:00,27.38,27.53,27.37,27.52,80183.0,26.7995,26.9463,26.7897,26.9365,80183.0
2024-12-02 11:10:00,27.52,27.52,27.48,27.52,35888.0,26.9365,26.9365,26.8974,26.9365,35888.0
2024-12-02 11:15:00,27.52,27.53,27.5,27.51,34223.0,26.9365,26.9463,26.9169,26.9267,34223.0
2024-12-02 11:20:00,27.51,27.54,27.48,27.49,73466.0,26.9267,26.9561,26.8974,26.9071,73466.0
2024-12-02 11:25:00,27.48,27.49,27.46,27.48,71101.0,26.8974,26.9071,26.8778,26.8974,71101.0
2024-12-02 11:30:00,27.48,27.51,27.47,27.47,34672.0,26.8974,26.9267,26.8876,26.8876,34672.0
2024-12-02 11:35:00,27.48,27.48,27.42,27.45,50437.0,26.8974,26.8974,26.8386,26.868,50437.0
2024-12-02 11:40:00,27.45,27.49,27.43,27.49,34459.0,26.868,26.9071,26.8484,26.9071,34459.0
2024-12-02 11:45:00,27.49,27.53,27.48,27.5,104813.0,26.9071,26.9463,26.8974,26.9169,104813.0
2024-12-02 11:50:00,27.49,27.5,27.44,27.45,45798.0,26.9071,26.9169,26.8582,26.868,45798.0
2024-12-02 11:55:00,27.45,27.46,27.42,27.42,46480.0,26.868,26.8778,26.8386,26.8386,46480.0
2024-12-02 12:00:00,27.43,27.44,27.42,27.44,15087.0,26.8484,26.8582,26.8386,26.8582,15087.0
2024-12-02 12:05:00,27.43,27.48,27.43,27.48,44781.0,26.8484,26.8974,26.8484,26.8974,44781.0
2024-12-02 12:10:00,27.48,27.48,27.44,27.47,34419.0,26.8974,26.8974,26.8582,26.8876,34419.0
2024-12-02 12:15:00,27.47,27.51,27.46,27.5,34553.0,26.8876,26.9267,26.8778,26.9169,34553.0
2024-12-02 12:20:00,27.5,27.52,27.48,27.48,49762.0,26.9169,26.9365,26.8974,26.8974,49762.0
2024-12-02 12:25:00,27.48,27.5,27.47,27.47,39946.0,26.8974,26.9169,26.8876,26.8876,39946.0
2024-12-02 12:30:00,27.48,27.48,27.47,27.48,9680.0,26.8974,26.8974,26.8876,26.8974,9680.0
2024-12-02 12:35:00,27.48,27.49,27.47,27.48,17956.0,26.8974,26.9071,26.8876,26.8974,17956.0
2024-12-02 12:40:00,27.48,27.53,27.48,27.53,37217.0,26.8974,26.9463,26.8974,26.9463,37217.0
2024-12-02 12:45:00,27.53,27.54,27.5,27.51,36556.0,26.9463,26.9561,26.9169,26.9267,36556.0
2024-12-02 12:50:00,27.51,27.52,27.48,27.52,36987.0,26.9267,26.9365,26.8974,26.9365,36987.0
2024-12-02 12:55:00,27.52,27.53,27.51,27.53,37343.0,26.9365,26.9463,26.9267,26.9463,37343.0
2024-12-02 13:00:00,27.52,27.54,27.51,27.53,51373.0,26.9365,26.9561,26.9267,26.9463,51373.0
2024-12-02 13:05:00,27.54,27.54,27.51,27.53,22268.0,26.9561,26.9561,26.9267,26.9463,22268.0
2024-12-02 13:10:00,27.53,27.54,27.52,27.54,32561.0,26.9463,26.9561,26.9365,26.9561,32561.0
2024-12-02 13:15:00,27.54,27.56,27.53,27.55,28227.0,26.9561,26.9757,26.9463,26.9659,28227.0
2024-12-02 13:20:00,27.56,27.56,27.53,27.54,66633.0,26.9757,26.9757,26.9463,26.9561,66633.0
2024-12-02 13:25:00,27.54,27.54,27.52,27.53,24856.0,26.9561,26.9561,26.9365,26.9463,24856.0
2024-12-02 13:30:00,27.53,27.54,27.52,27.53,20632.0,26.9463,26.9561,26.9365,26.9463,20632.0
2024-12-02 13:35:00,27.54,27.56,27.52,27.55,62424.0,26.9561,26.9757,26.9365,26.9659,62424.0
2024-12-02 13:40:00,27.55,27.56,27.54,27.55,36237.0,26.9659,26.9757,26.9561,26.9659,36237.0
2024-12-02 13:45:00,27.55,27.55,27.53,27.54,28909.0,26.9659,26.9659,26.9463,26.9561,28909.0
2024-12-02 13:50:00,27.54,27.55,27.53,27.55,25332.0,26.9561,26.9659,26.9463,26.9659,25332.0
2024-12-02 13:55:00,27.55,27.59,27.54,27.56,36325.0,26.9659,27.005,26.9561,26.9757,36325.0
2024-12-02 14:00:00,27.57,27.57,27.53,27.55,27289.0,26.9854,26.9854,26.9463,26.9659,27289.0
2024-12-02 14:05:00,27.55,27.56,27.53,27.56,23728.0,26.9659,26.9757,26.9463,26.9757,23728.0
2024-12-02 14:10:00,27.56,27.56,27.54,27.54,22423.0,26.9757,26.9757,26.9561,26.9561,22423.0
2024-12-02 14:15:00,27.55,27.56,27.54,27.55,31226.0,26.9659,26.9757,26.9561,26.9659,31226.0
2024-12-02 14:20:00,27.55,27.57,27.54,27.57,24904.0,26.9659,26.9854,26.9561,26.9854,24904.0
2024-12-02 14:25:00,27.57,27.58,27.56,27.58,32630.0,26.9854,26.9952,26.9757,26.9952,32630.0
2024-12-02 14:30:00,27.58,27.58,27.53,27.53,43714.0,26.9952,26.9952,26.9463,26.9463,43714.0
2024-12-02 14:35:00,27.53,27.56,27.53,27.53,49142.0,26.9463,26.9757,26.9463,26.9463,49142.0
2024-12-02 14:40:00,27.53,27.55,27.52,27.54,37000.0,26.9463,26.9659,26.9365,26.9561,37000.0
2024-12-02 14:45:00,27.55,27.57,27.54,27.55,33629.0,26.9659,26.9854,26.9561,26.9659,33629.0
2024-12-02 14:50:00,27.55,27.55,27.53,27.54,27815.0,26.9659,26.9659,26.9463,26.9561,27815.0
2024-12-02 14:55:00,27.54,27.57,27.53,27.56,43368.0,26.9561,26.9854,26.9463,26.9757,43368.0
2024-12-02 15:00:00,27.56,27.58,27.55,27.57,84448.0,26.9757,26.9952,26.9659,26.9854,84448.0
2024-12-02 15:05:00,27.57,27.57,27.52,27.54,52837.0,26.9854,26.9854,26.9365,26.9561,52837.0
2024-12-02 15:10:00,27.54,27.55,27.52,27.54,57072.0,26.9561,26.9659,26.9365,26.9561,57072.0
2024-12-02 15:15:00,27.54,27.56,27.52,27.56,64652.0,26.9561,26.9757,26.9365,26.9757,64652.0
2024-12-02 15:20:00,27.55,27.57,27.54,27.55,55116.0,26.9659,26.9854,26.9561,26.9659,55116.0
2024-12-02 15:25:00,27.55,27.55,27.54,27.54,31675.0,26.9659,26.9659,26.9561,26.9561,31675.0
2024-12-02 15:30:00,27.55,27.55,27.51,27.52,67997.0,26.9659,26.9659,26.9267,26.9365,67997.0
2024-12-02 15:35:00,27.52,27.52,27.47,27.48,72285.0,26.9365,26.9365,26.8876,26.8974,72285.0
2024-12-02 15:40:00,27.48,27.48,27.43,27.44,129577.0,26.8974,26.8974,26.8484,26.8582,129577.0
2024-12-02 15:45:00,27.44,27.45,27.42,27.44,113209.0,26.8582,26.868,26.8386,26.8582,113209.0
2024-12-02 15:50:00,27.44,27.52,27.43,27.48,218726.0,26.8582,26.9365,26.8484,26.8974,218726.0
2024-12-02 15:55:00,27.48,27.5,27.39,27.44,987474.0,26.8974,26.9169,26.8093,26.8582,987474.0
2024-12-03 09:30:00,27.47,27.55,27.4,27.41,476585.0,26.8876,26.9659,26.8191,26.8288,476585.0
2024-12-03 09:35:00,27.41,27.43,27.27,27.28,216182.0,26.8288,26.8484,26.6918,26.7016,216182.0
2024-12-03 09:40:00,27.29,27.36,27.22,27.27,201078.0,26.7114,26.7799,26.6429,26.6918,201078.0
2024-12-03 09:45:00,27.27,27.36,27.23,27.34,171558.0,26.6918,26.7799,26.6527,26.7603,171558.0
2024-12-03 09:50:00,27.34,27.38,27.24,27.3,193093.0,26.7603,26.7995,26.6624,26.7212,193093.0
2024-12-03 09:55:00,27.3,27.34,27.25,27.25,188181.0,26.7212,26.7603,26.6722,26.6722,188181.0
2024-12-03 10:00:00,27.24,27.33,27.22,27.33,267867.0,26.6624,26.7505,26.6429,26.7505,267867.0
2024-12-03 10:05:00,27.33,27.33,27.25,27.26,174620.0,26.7505,26.7505,26.6722,26.682,174620.0
2024-12-03 10:10:00,27.26,27.38,27.24,27.33,145898.0,26.682,26.7995,26.6624,26.7505,145898.0
2024-12-03 10:15:00,27.32,27.38,27.32,27.35,122721.0,26.7407,26.7995,26.7407,26.7701,122721.0
2024-12-03 10:20:00,27.35,27.37,27.31,27.36,136588.0,26.7701,26.7897,26.731,26.7799,136588.0
2024-12-03 10:25:00,27.36,27.36,27.3,27.33,131959.0,26.7799,26.7799,26.7212,26.7505,131959.0
2024-12-03 10:30:00,27.33,27.33,27.21,27.21,191429.0,26.7505,26.7505,26.6331,26.6331,191429.0
2024-12-03 10:35:00,27.21,27.24,27.21,27.24,137307.0,26.6331,26.6624,26.6331,26.6624,137307.0
2024-12-03 10:40:00,27.24,27.26,27.2,27.25,156822.0,26.6624,26.682,26.6233,26.6722,156822.0
2024-12-03 10:45:00,27.25,27.28,27.24,27.27,129727.0,26.6722,26.7016,26.6624,26.6918,129727.0
2024-12-03 10:50:00,27.27,27.27,27.22,27.23,227115.0,26.6918,26.6918,26.6429,26.6527,227115.0
2024-12-03 10:55:00,27.23,27.24,27.2,27.23,134641.0,26.6527,26.6624,26.6233,26.6527,134641.0
2024-12-03 11:00:00,27.23,27.27,27.21,27.27,74646.0,26.6527,26.6918,26.6331,26.6918,74646.0
2024-12-03 11:05:00,27.27,27.27,27.23,27.25,51865.0,26.6918,26.6918,26.6527,26.6722,51865.0
2024-12-03 11:10:00,27.24,27.25,27.21,27.24,68340.0,26.6624,26.6722,26.6331,26.6624,68340.0
2024-12-03 11:15:00,27.24,27.24,27.2,27.23,133407.0,26.6624,26.6624,26.6233,26.6527,133407.0
2024-12-03 11:20:00,27.23,27.24,27.2,27.21,57423.0,26.6527,26.6624,26.6233,26.6331,57423.0
2024-12-03 11:25:00,27.21,27.27,27.21,27.25,91253.0,26.6331,26.6918,26.6331,26.6722,91253.0
2024-12-03 11:30:00,27.26,27.27,27.23,27.26,96211.0,26.682,26.6918,26.6527,26.682,96211.0
2024-12-03 11:35:00,27.25,27.27,27.23,27.24,88916.0,26.6722,26.6918,26.6527,26.6624,88916.0
2024-12-03 11:40:00,27.23,27.26,27.22,27.26,129893.0,26.6527,26.682,26.6429,26.682,129893.0
2024-12-03 11:45:00,27.26,27.31,27.24,27.3,197582.0,26.682,26.731,26.6624,26.7212,197582.0
2024-12-03 11:50:00,27.3,27.31,27.26,27.27,135161.0,26.7212,26.731,26.682,26.6918,135161.0
2024-12-03 11:55:00,27.27,27.29,27.25,27.29,114406.0,26.6918,26.7114,26.6722,26.7114,114406.0
2024-12-03 12:00:00,27.29,27.29,27.27,27.29,48570.0,26.7114,26.7114,26.6918,26.7114,48570.0
2024-12-03 12:05:00,27.29,27.35,27.28,27.35,63299.0,26.7114,26.7701,26.7016,26.7701,63299.0
2024-12-03 12:10:00,27.35,27.36,27.33,27.36,54400.0,26.7701,26.7799,26.7505,26.7799,54400.0
2024-12-03 12:15:00,27.35,27.36,27.32,27.35,44023.0,26.7701,26.7799,26.7407,26.7701,44023.0
2024-12-03 12:20:00,27.35,27.38,27.34,27.37,32201.0,26.7701,26.7995,26.7603,26.7897,32201.0
2024-12-03 12:25:00,27.38,27.38,27.36,27.38,20067.0,26.7995,26.7995,26.7799,26.7995,20067.0
2024-12-03 12:30:00,27.37,27.46,27.37,27.46,49801.0,26.7897,26.8778,26.7897,26.8778,49801.0
2024-12-03 12:35:00,27.46,27.48,27.44,27.45,43406.0,26.8778,26.8974,26.8582,26.868,43406.0
2024-12-03 12:40:00,27.46,27.46,27.43,27.44,23115.0,26.8778,26.8778,26.8484,26.8582,23115.0
2024-12-03 12:45:00,27.44,27.47,27.42,27.45,35706.0,26.8582,26.8876,26.8386,26.868,35706.0
2024-12-03 12:50:00,27.45,27.47,27.45,27.45,21343.0,26.868,26.8876,26.868,26.868,21343.0
2024-12-03 12:55:00,27.45,27.48,27.45,27.47,30552.0,26.868,26.8974,26.868,26.8876,30552.0
2024-12-03 13:00:00,27.47,27.48,27.44,27.44,50574.0,26.8876,26.8974,26.8582,26.8582,50574.0
2024-12-03 13:05:00,27.44,27.45,27.42,27.45,49903.0,26.8582,26.868,26.8386,26.868,49903.0
2024-12-03 13:10:00,27.45,27.49,27.44,27.46,218037.0,26.868,26.9071,26.8582,26.8778,218037.0
2024-12-03 13:15:00,27.47,27.47,27.44,27.44,36282.0,26.8876,26.8876,26.8582,26.8582,36282.0
2024-12-03 13:20:00,27.44,27.45,27.4,27.41,76449.0,26.8582,26.868,26.8191,26.8288,76449.0
2024-12-03 13:25:00,27.41,27.45,27.4,27.45,71445.0,26.8288,26.868,26.8191,26.868,71445.0
2024-12-03 13:30:00,27.45,27.45,27.43,27.45,68898.0,26.868,26.868,26.8484,26.868,68898.0
2024-12-03 13:35:00,27.45,27.45,27.43,27.43,30077.0,26.868,26.868,26.8484,26.8484,30077.0
2024-12-03 13:40:00,27.43,27.46,27.43,27.46,87734.0,26.8484,26.8778,26.8484,26.8778,87734.0
2024-12-03 13:45:00,27.46,27.48,27.45,27.48,24379.0,26.8778,26.8974,26.868,26.8974,24379.0
2024-12-03 13:50:00,27.48,27.48,27.43,27.45,97717.0,26.8974,26.8974,26.8484,26.868,97717.0
2024-12-03 13:55:00,27.45,27.45,27.44,27.45,48683.0,26.868,26.868,26.8582,26.868,48683.0
2024-12-03 14:00:00,27.45,27.45,27.41,27.41,79436.0,26.868,26.868,26.8288,26.8288,79436.0
2024-12-03 14:05:00,27.42,27.47,27.41,27.44,155529.0,26.8386,26.8876,26.8288,26.8582,155529.0
2024-12-03 14:10:00,27.44,27.46,27.44,27.46,51962.0,26.8582,26.8778,26.8582,26.8778,51962.0
2024-12-03 14:15:00,27.46,27.47,27.44,27.46,44205.0,26.8778,26.8876,26.8582,26.8778,44205.0
2024-12-03 14:20:00,27.46,27.49,27.44,27.49,43739.0,26.8778,26.9071,26.8582,26.9071,43739.0
2024-12-03 14:25:00,27.49,27.49,27.46,27.47,24448.0,26.9071,26.9071,26.8778,26.8876,24448.0
2024-12-03 14:30:00,27.46,27.5,27.46,27.49,49710.0,26.8778,26.9169,26.8778,26.9071,49710.0
2024-12-03 14:35:00,27.49,27.49,27.47,27.48,37561.0,26.9071,26.9071,26.8876,26.8974,37561.0
2024-12-03 14:40:00,27.48,27.5,27.48,27.5,24870.0,26.8974,26.9169,26.8974,26.9169,24870.0
2024-12-03 14:45:00,27.49,27.5,27.48,27.48,40313.0,26.9071,26.9169,26.8974,26.8974,40313.0
2024-12-03 14:50:00,27.49,27.49,27.47,27.47,78441.0,26.9071,26.9071,26.8876,26.8876,78441.0
2024-12-03 14:55:00,27.47,27.49,27.47,27.49,54851.0,26.8876,26.9071,26.8876,26.9071,54851.0
2024-12-03 15:00:00,27.49,27.5,27.47,27.5,75500.0,26.9071,26.9169,26.8876,26.9169,75500.0
2024-12-03 15:05:00,27.5,27.5,27.48,27.49,59704.0,26.9169,26.9169,26.8974,26.9071,59704.0
2024-12-03 15:10:00,27.49,27.53,27.48,27.53,114899.0,26.9071,26.9463,26.8974,26.9463,114899.0
2024-12-03 15:15:00,27.53,27.53,27.49,27.5,48273.0,26.9463,26.9463,26.9071,26.9169,48273.0
2024-12-03 15:20:00,27.49,27.51,27.49,27.51,52716.0,26.9071,26.9267,26.9071,26.9267,52716.0
2024-12-03 15:25:00,27.5,27.51,27.49,27.5,48298.0,26.9169,26.9267,26.9071,26.9169,48298.0
2024-12-03 15:30:00,27.5,27.5,27.48,27.5,78708.0,26.9169,26.9169,26.8974,26.9169,78708.0
2024-12-03 15:35:00,27.49,27.53,27.48,27.52,92398.0,26.9071,26.9463,26.8974,26.9365,92398.0
2024-12-03 15:40:00,27.52,27.53,27.48,27.5,98419.0,26.9365,26.9463,26.8974,26.9169,98419.0
2024-12-03 15:45:00,27.5,27.54,27.49,27.52,134747.0,26.9169,26.9561,26.9071,26.9365,134747.0
2024-12-03 15:50:00,27.51,27.52,27.46,27.46,232665.0,26.9267,26.9365,26.8778,26.8778,232665.0
2024-12-03 15:55:00,27.46,27.48,27.41,27.42,708015.0,26.8778,26.8974,26.8288,26.8386,708015.0
2024-12-04 09:30:00,27.36,27.42,27.29,27.36,176765.0,26.7799,26.8386,26.7114,26.7799,176765.0
2024-12-04 09:35:00,27.36,27.41,27.31,27.39,42009.0,26.7799,26.8288,26.731,26.8093,42009.0
2024-12-04 09:40:00,27.37,27.42,27.33,27.36,38332.0,26.7897,26.8386,26.7505,26.7799,38332.0
2024-12-04 09:45:00,27.35,27.39,27.33,27.34,37822.0,26.7701,26.8093,26.7505,26.7603,37822.0
2024-12-04 09:50:00,27.34,27.39,27.32,27.36,76143.0,26.7603,26.8093,26.7407,26.7799,76143.0
2024-12-04 09:55:00,27.36,27.37,27.31,27.37,61620.0,26.7799,26.7897,26.731,26.7897,61620.0
2024-12-04 10:00:00,27.37,27.38,27.33,27.35,88648.0,26.7897,26.7995,26.7505,26.7701,88648.0
2024-12-04 10:05:00,27.34,27.36,27.32,27.35,81641.0,26.7603,26.7799,26.7407,26.7701,81641.0
2024-12-04 10:10:00,27.35,27.39,27.3,27.31,92006.0,26.7701,26.8093,26.7212,26.731,92006.0
2024-12-04 10:15:00,27.3,27.3,27.22,27.24,74184.0,26.7212,26.7212,26.6429,26.6624,74184.0
2024-12-04 10:20:00,27.25,27.26,27.23,27.26,36043.0,26.6722,26.682,26.6527,26.682,36043.0
2024-12-04 10:25:00,27.26,27.3,27.25,27.28,43220.0,26.682,26.7212,26.6722,26.7016,43220.0
2024-12-04 10:30:00,27.27,27.29,27.26,27.28,49254.0,26.6918,26.7114,26.682,26.7016,49254.0
2024-12-04 10:35:00,27.28,27.3,27.25,27.26,74122.0,26.7016,26.7212,26.6722,26.682,74122.0
2024-12-04 10:40:00,27.26,27.3,27.25,27.26,66435.0,26.682,26.7212,26.6722,26.682,66435.0
2024-12-04 10:45:00,27.26,27.28,27.2,27.21,86239.0,26.682,26.7016,26.6233,26.6331,86239.0
2024-12-04 10:50:00,27.21,27.23,27.16,27.18,54760.0,26.6331,26.6527,26.5841,26.6037,54760.0
2024-12-04 10:55:00,27.18,27.2,27.16,27.2,59342.0,26.6037,26.6233,26.5841,26.6233,59342.0
2024-12-04 11:00:00,27.19,27.2,27.15,27.18,44799.0,26.6135,26.6233,26.5744,26.6037,44799.0
2024-12-04 11:05:00,27.18,27.18,27.15,27.16,57969.0,26.6037,26.6037,26.5744,26.5841,57969.0
2024-12-04 11:10:00,27.16,27.18,27.12,27.14,91511.0,26.5841,26.6037,26.545,26.5646,91511.0
2024-12-04 11:15:00,27.14,27.15,27.12,27.14,65732.0,26.5646,26.5744,26.545,26.5646,65732.0
2024-12-04 11:20:00,27.14,27.16,27.13,27.14,38337.0,26.5646,26.5841,26.5548,26.5646,38337.0
2024-12-04 11:25:00,27.14,27.17,27.13,27.16,70677.0,26.5646,26.5939,26.5548,26.5841,70677.0
2024-12-04 11:30:00,27.16,27.17,27.14,27.16,39348.0,26.5841,26.5939,26.5646,26.5841,39348.0
2024-12-04 11:35:00,27.16,27.16,27.14,27.14,25640.0,26.5841,26.5841,26.5646,26.5646,25640.0
2024-12-04 11:40:00,27.14,27.16,27.14,27.16,29356.0,26.5646,26.5841,26.5646,26.5841,29356.0
2024-12-04 11:45:00,27.16,27.21,27.16,27.21,64925.0,26.5841,26.6331,26.5841,26.6331,64925.0
2024-12-04 11:50:00,27.21,27.24,27.2,27.23,35695.0,26.6331,26.6624,26.6233,26.6527,35695.0
2024-12-04 11:55:00,27.22,27.23,27.18,27.18,24278.0,26.6429,26.6527,26.6037,26.6037,24278.0
2024-12-04 12:00:00,27.18,27.18,27.14,27.16,45009.0,26.6037,26.6037,26.5646,26.5841,45009.0
2024-12-04 12:05:00,27.16,27.17,27.15,27.17,17339.0,26.5841,26.5939,26.5744,26.5939,17339.0
2024-12-04 12:10:00,27.17,27.17,27.12,27.14,86118.0,26.5939,26.5939,26.545,26.5646,86118.0
2024-12-04 12:15:00,27.14,27.15,27.13,27.14,24923.0,26.5646,26.5744,26.5548,26.5646,24923.0
2024-12-04 12:20:00,27.13,27.15,27.12,27.13,31964.0,26.5548,26.5744,26.545,26.5548,31964.0
2024-12-04 12:25:00,27.13,27.14,27.12,27.12,41414.0,26.5548,26.5646,26.545,26.545,41414.0
2024-12-04 12:30:00,27.13,27.16,27.12,27.16,31500.0,26.5548,26.5841,26.545,26.5841,31500.0
2024-12-04 12:35:00,27.16,27.17,27.14,27.17,46301.0,26.5841,26.5939,26.5646,26.5939,46301.0
2024-12-04 12:40:00,27.17,27.17,27.15,27.16,22559.0,26.5939,26.5939,26.5744,26.5841,22559.0
2024-12-04 12:45:00,27.17,27.22,27.16,27.21,20066.0,26.5939,26.6429,26.5841,26.6331,20066.0
2024-12-04 12:50:00,27.21,27.26,27.21,27.26,26114.0,26.6331,26.682,26.6331,26.682,26114.0
2024-12-04 12:55:00,27.26,27.27,27.21,27.24,38003.0,26.682,26.6918,26.6331,26.6624,38003.0
2024-12-04 13:00:00,27.24,27.24,27.19,27.2,23965.0,26.6624,26.6624,26.6135,26.6233,23965.0
2024-12-04 13:05:00,27.2,27.21,27.18,27.2,31255.0,26.6233,26.6331,26.6037,26.6233,31255.0
2024-12-04 13:10:00,27.2,27.21,27.14,27.14,55181.0,26.6233,26.6331,26.5646,26.5646,55181.0
2024-12-04 13:15:00,27.14,27.2,27.14,27.18,56644.0,26.5646,26.6233,26.5646,26.6037,56644.0
2024-12-04 13:20:00,27.18,27.21,27.15,27.16,102677.0,26.6037,26.6331,26.5744,26.5841,102677.0
2024-12-04 13:25:00,27.16,27.16,27.15,27.16,37765.0,26.5841,26.5841,26.5744,26.5841,37765.0
2024-12-04 13:30:00,27.16,27.16,27.12,27.15,118633.0,26.5841,26.5841,26.545,26.5744,118633.0
2024-12-04 13:35:00,27.16,27.18,27.15,27.18,46782.0,26.5841,26.6037,26.5744,26.6037,46782.0
2024-12-04 13:40:00,27.17,27.19,27.16,27.17,31579.0,26.5939,26.6135,26.5841,26.5939,31579.0
2024-12-04 13:45:00,27.17,27.19,27.16,27.19,27008.0,26.5939,26.6135,26.5841,26.6135,27008.0
2024-12-04 13:50:00,27.19,27.23,27.18,27.23,48548.0,26.6135,26.6527,26.6037,26.6527,48548.0
2024-12-04 13:55:00,27.22,27.24,27.22,27.24,44958.0,26.6429,26.6624,26.6429,26.6624,44958.0
2024-12-04 14:00:00,27.23,27.25,27.23,27.25,57918.0,26.6527,26.6722,26.6527,26.6722,57918.0
2024-12-04 14:05:00,27.24,27.26,27.24,27.26,30648.0,26.6624,26.682,26.6624,26.682,30648.0
2024-12-04 14:10:00,27.25,27.27,27.24,27.26,34282.0,26.6722,26.6918,26.6624,26.682,34282.0
2024-12-04 14:15:00,27.27,27.27,27.24,27.27,47661.0,26.6918,26.6918,26.6624,26.6918,47661.0
2024-12-04 14:20:00,27.27,27.29,27.26,27.28,33774.0,26.6918,26.7114,26.682,26.7016,33774.0
2024-12-04 14:25:00,27.29,27.29,27.25,27.26,50430.0,26.7114,26.7114,26.6722,26.682,50430.0
2024-12-04 14:30:00,27.27,27.28,27.25,27.27,51798.0,26.6918,26.7016,26.6722,26.6918,51798.0
2024-12-04 14:35:00,27.27,27.28,27.25,27.26,51289.0,26.6918,26.7016,26.6722,26.682,51289.0
2024-12-04 14:40:00,27.26,27.26,27.23,27.26,37285.0,26.682,26.682,26.6527,26.682,37285.0
2024-12-04 14:45:00,27.26,27.26,27.24,27.26,54270.0,26.682,26.682,26.6624,26.682,54270.0
2024-12-04 14:50:00,27.26,27.26,27.19,27.21,294323.0,26.682,26.682,26.6135,26.6331,294323.0
2024-12-04 14:55:00,27.22,27.26,27.22,27.25,69203.0,26.6429,26.682,26.6429,26.6722,69203.0
2024-12-04 15:00:00,27.25,27.3,27.24,27.3,58187.0,26.6722,26.7212,26.6624,26.7212,58187.0
2024-12-04 15:05:00,27.3,27.35,27.29,27.35,77919.0,26.7212,26.7701,26.7114,26.7701,77919.0
2024-12-04 15:10:00,27.35,27.38,27.35,27.37,58236.0,26.7701,26.7995,26.7701,26.7897,58236.0
2024-12-04 15:15:00,27.37,27.37,27.34,27.36,66534.0,26.7897,26.7897,26.7603,26.7799,66534.0
2024-12-04 15:20:00,27.36,27.37,27.32,27.33,89696.0,26.7799,26.7897,26.7407,26.7505,89696.0
2024-12-04 15:25:00,27.33,27.38,27.31,27.37,131703.0,26.7505,26.7995,26.731,26.7897,131703.0
2024-12-04 15:30:00,27.37,27.37,27.34,27.35,47891.0,26.7897,26.7897,26.7603,26.7701,47891.0
2024-12-04 15:35:00,27.35,27.36,27.34,27.36,93217.0,26.7701,26.7799,26.7603,26.7799,93217.0
2024-12-04 15:40:00,27.35,27.4,27.34,27.37,129738.0,26.7701,26.8191,26.7603,26.7897,129738.0
2024-12-04 15:45:00,27.37,27.38,27.35,27.36,96262.0,26.7897,26.7995,26.7701,26.7799,96262.0
2024-12-04 15:50:00,27.35,27.38,27.33,27.34,215951.0,26.7701,26.7995,26.7505,26.7603,215951.0
2024-12-04 15:55:00,27.34,27.4,27.32,27.4,548349.0,26.7603,26.8191,26.7407,26.8191,548349.0
2024-12-05 09:30:00,27.52,27.65,27.48,27.53,357837.0,26.9365,27.0637,26.8974,26.9463,357837.0
2024-12-05 09:35:00,27.53,27.65,27.53,27.65,75226.0,26.9463,27.0637,26.9463,27.0637,75226.0
2024-12-05 09:40:00,27.65,27.74,27.62,27.73,85867.0,27.0637,27.1518,27.0344,27.1421,85867.0
2024-12-05 09:45:00,27.72,27.73,27.64,27.69,79824.0,27.1323,27.1421,27.054,27.1029,79824.0
2024-12-05 09:50:00,27.68,27.78,27.67,27.78,76354.0,27.0931,27.191,27.0833,27.191,76354.0
2024-12-05 09:55:00,27.78,27.85,27.77,27.85,228905.0,27.191,27.2595,27.1812,27.2595,228905.0
2024-12-05 10:00:00,27.85,27.89,27.79,27.87,226468.0,27.2595,27.2987,27.2008,27.2791,226468.0
2024-12-05 10:05:00,27.88,27.9,27.85,27.89,141076.0,27.2889,27.3084,27.2595,27.2987,141076.0
2024-12-05 10:10:00,27.89,27.91,27.87,27.89,129360.0,27.2987,27.3182,27.2791,27.2987,129360.0
2024-12-05 10:15:00,27.89,27.94,27.88,27.94,132976.0,27.2987,27.3476,27.2889,27.3476,132976.0
2024-12-05 10:20:00,27.94,28.05,27.93,27.99,124104.0,27.3476,27.4553,27.3378,27.3965,124104.0
2024-12-05 10:25:00,27.99,28.01,27.96,27.99,104008.0,27.3965,27.4161,27.3672,27.3965,104008.0
2024-12-05 10:30:00,27.99,28.0,27.93,27.96,92276.0,27.3965,27.4063,27.3378,27.3672,92276.0
2024-12-05 10:35:00,27.96,27.96,27.88,27.9,121890.0,27.3672,27.3672,27.2889,27.3084,121890.0
2024-12-05 10:40:00,27.91,27.98,27.9,27.97,123039.0,27.3182,27.3868,27.3084,27.377,123039.0
2024-12-05 10:45:00,27.98,28.0,27.96,27.99,120237.0,27.3868,27.4063,27.3672,27.3965,120237.0
2024-12-05 10:50:00,27.99,27.99,27.91,27.93,64554.0,27.3965,27.3965,27.3182,27.3378,64554.0
2024-12-05 10:55:00,27.92,27.94,27.9,27.92,58864.0,27.328,27.3476,27.3084,27.328,58864.0
2024-12-05 11:00:00,27.92,27.92,27.89,27.91,59255.0,27.328,27.328,27.2987,27.3182,59255.0
2024-12-05 11:05:00,27.91,27.92,27.89,27.92,47487.0,27.3182,27.328,27.2987,27.328,47487.0
2024-12-05 11:10:00,27.92,27.93,27.9,27.92,37368.0,27.328,27.3378,27.3084,27.328,37368.0
2024-12-05 11:15:00,27.92,27.97,27.91,27.96,64656.0,27.328,27.377,27.3182,27.3672,64656.0
2024-12-05 11:20:00,27.96,27.99,27.93,27.96,412166.0,27.3672,27.3965,27.3378,27.3672,412166.0
2024-12-05 11:25:00,27.96,27.97,27.94,27.95,60317.0,27.3672,27.377,27.3476,27.3574,60317.0
2024-12-05 11:30:00,27.95,27.96,27.93,27.94,43932.0,27.3574,27.3672,27.3378,27.3476,43932.0
2024-12-05 11:35:00,27.94,27.99,27.93,27.99,46944.0,27.3476,27.3965,27.3378,27.3965,46944.0
2024-12-05 11:40:00,27.99,28.0,27.97,27.98,32401.0,27.3965,27.4063,27.377,27.3868,32401.0
2024-12-05 11:45:00,27.98,28.01,27.97,28.01,57821.0,27.3868,27.4161,27.377,27.4161,57821.0
2024-12-05 11:50:00,28.0,28.01,27.98,27.99,86923.0,27.4063,27.4161,27.3868,27.3965,86923.0
2024-12-05 11:55:00,28.0,28.0,27.98,27.99,35654.0,27.4063,27.4063,27.3868,27.3965,35654.0
2024-12-05 12:00:00,27.99,28.0,27.97,27.99,251282.0,27.3965,27.4063,27.377,27.3965,251282.0
2024-12-05 12:05:00,28.0,28.06,27.99,28.04,372014.0,27.4063,27.4651,27.3965,27.4455,372014.0
2024-12-05 12:10:00,28.04,28.05,28.02,28.05,125779.0,27.4455,27.4553,27.4259,27.4553,125779.0
2024-12-05 12:15:00,28.05,28.05,28.02,28.05,87084.0,27.4553,27.4553,27.4259,27.4553,87084.0
2024-12-05 12:20:00,28.05,28.07,28.02,28.07,90999.0,27.4553,27.4748,27.4259,27.4748,90999.0
2024-12-05 12:25:00,28.07,28.09,28.05,28.08,229539.0,27.4748,27.4944,27.4553,27.4846,229539.0
2024-12-05 12:30:00,28.08,28.12,28.06,28.11,165332.0,27.4846,27.5238,27.4651,27.514,165332.0
2024-12-05 12:35:00,28.11,28.13,28.11,28.13,53544.0,27.514,27.5336,27.514,27.5336,53544.0
2024-12-05 12:40:00,28.13,28.14,28.09,28.12,139600.0,27.5336,27.5434,27.4944,27.5238,139600.0
2024-12-05 12:45:00,28.12,28.12,28.11,28.12,24841.0,27.5238,27.5238,27.514,27.5238,24841.0
2024-12-05 12:50:00,28.12,28.15,28.1,28.14,53072.0,27.5238,27.5531,27.5042,27.5434,53072.0
2024-12-05 12:55:00,28.14,28.16,28.12,28.15,59782.0,27.5434,27.5629,27.5238,27.5531,59782.0
2024-12-05 13:00:00,28.15,28.16,28.11,28.13,100267.0,27.5531,27.5629,27.514,27.5336,100267.0
2024-12-05 13:05:00,28.13,28.15,28.12,28.14,70170.0,27.5336,27.5531,27.5238,27.5434,70170.0
2024-12-05 13:10:00,28.14,28.14,28.12,28.13,38937.0,27.5434,27.5434,27.5238,27.5336,38937.0
2024-12-05 13:15:00,28.13,28.14,28.12,28.13,50187.0,27.5336,27.5434,27.5238,27.5336,50187.0
2024-12-05 13:20:00,28.14,28.16,28.12,28.16,74456.0,27.5434,27.5629,27.5238,27.5629,74456.0
2024-12-05 13:25:00,28.16,28.17,28.15,28.17,47979.0,27.5629,27.5727,27.5531,27.5727,47979.0
2024-12-05 13:30:00,28.17,28.19,28.16,28.17,51131.0,27.5727,27.5923,27.5629,27.5727,51131.0
2024-12-05 13:35:00,28.17,28.19,28.15,28.19,99328.0,27.5727,27.5923,27.5531,27.5923,99328.0
2024-12-05 13:40:00,28.19,28.2,28.16,28.2,78614.0,27.5923,27.6021,27.5629,27.6021,78614.0
2024-12-05 13:45:00,28.19,28.21,28.18,28.21,93829.0,27.5923,27.6119,27.5825,27.6119,93829.0
2024-12-05 13:50:00,28.2,28.21,28.19,28.21,84327.0,27.6021,27.6119,27.5923,27.6119,84327.0
2024-12-05 13:55:00,28.21,28.22,28.19,28.21,57000.0,27.6119,27.6217,27.5923,27.6119,57000.0
2024-12-05 14:00:00,28.21,28.21,28.15,28.16,244810.0,27.6119,27.6119,27.5531,27.5629,244810.0
2024-12-05 14:05:00,28.16,28.21,28.15,28.2,112953.0,27.5629,27.6119,27.5531,27.6021,112953.0
2024-12-05 14:10:00,28.2,28.2,28.07,28.11,553134.0,27.6021,27.6021,27.4748,27.514,553134.0
2024-12-05 14:15:00,28.11,28.11,28.07,28.09,108909.0,27.514,27.514,27.4748,27.4944,108909.0
2024-12-05 14:20:00,28.09,28.1,28.08,28.09,30851.0,27.4944,27.5042,27.4846,27.4944,30851.0
2024-12-05 14:25:00,28.09,28.1,28.07,28.08,48872.0,27.4944,27.5042,27.4748,27.4846,48872.0
2024-12-05 14:30:00,28.08,28.09,28.05,28.06,46150.0,27.4846,27.4944,27.4553,27.4651,46150.0
2024-12-05 14:35:00,28.06,28.1,28.05,28.09,85404.0,27.4651,27.5042,27.4553,27.4944,85404.0
2024-12-05 14:40:00,28.09,28.11,28.08,28.11,41046.0,27.4944,27.514,27.4846,27.514,41046.0
2024-12-05 14:45:00,28.11,28.12,28.08,28.09,47973.0,27.514,27.5238,27.4846,27.4944,47973.0
2024-12-05 14:50:00,28.09,28.09,28.08,28.09,23888.0,27.4944,27.4944,27.4846,27.4944,23888.0
2024-12-05 14:55:00,28.09,28.12,28.07,28.1,213034.0,27.4944,27.5238,27.4748,27.5042,213034.0
2024-12-05 15:00:00,28.1,28.1,28.08,28.1,84569.0,27.5042,27.5042,27.4846,27.5042,84569.0
2024-12-05 15:05:00,28.1,28.11,28.07,28.09,77737.0,27.5042,27.514,27.4748,27.4944,77737.0
2024-12-05 15:10:00,28.09,28.1,28.08,28.1,38363.0,27.4944,27.5042,27.4846,27.5042,38363.0
2024-12-05 15:15:00,28.1,28.13,28.09,28.13,51729.0,27.5042,27.5336,27.4944,27.5336,51729.0
2024-12-05 15:20:00,28.13,28.15,28.12,28.14,108390.0,27.5336,27.5531,27.5238,27.5434,108390.0
2024-12-05 15:25:00,28.14,28.15,28.13,28.14,52373.0,27.5434,27.5531,27.5336,27.5434,52373.0
2024-12-05 15:30:00,28.14,28.16,28.13,28.15,103789.0,27.5434,27.5629,27.5336,27.5531,103789.0
2024-12-05 15:35:00,28.15,28.16,28.1,28.13,145268.0,27.5531,27.5629,27.5042,27.5336,145268.0
2024-12-05 15:40:00,28.13,28.14,28.11,28.13,129015.0,27.5336,27.5434,27.514,27.5336,129015.0
2024-12-05 15:45:00,28.13,28.13,28.09,28.11,126237.0,27.5336,27.5336,27.4944,27.514,126237.0
2024-12-05 15:50:00,28.12,28.12,28.05,28.07,239338.0,27.5238,27.5238,27.4553,27.4748,239338.0
2024-12-05 15:55:00,28.07,28.07,27.97,27.98,827562.0,27.4748,27.4748,27.377,27.3868,827562.0
2024-12-06 09:30:00,27.93,28.14,27.89,28.04,316399.0,27.3378,27.5434,27.2987,27.4455,316399.0
2024-12-06 09:35:00,28.03,28.03,27.89,27.93,233765.0,27.4357,27.4357,27.2987,27.3378,233765.0
2024-12-06 09:40:00,27.93,27.93,27.8,27.88,138072.0,27.3378,27.3378,27.2106,27.2889,138072.0
2024-12-06 09:45:00,27.89,27.91,27.82,27.86,214428.0,27.2987,27.3182,27.2301,27.2693,214428.0
2024-12-06 09:50:00,27.86,27.86,27.77,27.77,78187.0,27.2693,27.2693,27.1812,27.1812,78187.0
2024-12-06 09:55:00,27.78,27.85,27.76,27.8,103970.0,27.191,27.2595,27.1714,27.2106,103970.0
2024-12-06 10:00:00,27.8,27.81,27.7,27.73,94082.0,27.2106,27.2204,27.1127,27.1421,94082.0
2024-12-06 10:05:00,27.73,27.75,27.66,27.74,159344.0,27.1421,27.1616,27.0735,27.1518,159344.0
2024-12-06 10:10:00,27.74,27.75,27.64,27.64,194546.0,27.1518,27.1616,27.054,27.054,194546.0
2024-12-06 10:15:00,27.64,27.71,27.63,27.71,125708.0,27.054,27.1225,27.0442,27.1225,125708.0
2024-12-06 10:20:00,27.71,27.72,27.68,27.69,73238.0,27.1225,27.1323,27.0931,27.1029,73238.0
2024-12-06 10:25:00,27.69,27.72,27.68,27.7,149653.0,27.1029,27.1323,27.0931,27.1127,149653.0
2024-12-06 10:30:00,27.7,27.72,27.63,27.71,201247.0,27.1127,27.1323,27.0442,27.1225,201247.0
2024-12-06 10:35:00,27.71,27.72,27.63,27.65,93174.0,27.1225,27.1323,27.0442,27.0637,93174.0
2024-12-06 10:40:00,27.64,27.71,27.64,27.7,131360.0,27.054,27.1225,27.054,27.1127,131360.0
2024-12-06 10:45:00,27.7,27.76,27.69,27.76,132051.0,27.1127,27.1714,27.1029,27.1714,132051.0
2024-12-06 10:50:00,27.76,27.83,27.75,27.83,125723.0,27.1714,27.2399,27.1616,27.2399,125723.0
2024-12-06 10:55:00,27.83,27.86,27.82,27.84,136524.0,27.2399,27.2693,27.2301,27.2497,136524.0
2024-12-06 11:00:00,27.84,27.84,27.81,27.84,54383.0,27.2497,27.2497,27.2204,27.2497,54383.0
2024-12-06 11:05:00,27.83,27.85,27.81,27.82,91518.0,27.2399,27.2595,27.2204,27.2301,91518.0
2024-12-06 11:10:00,27.81,27.82,27.79,27.8,59457.0,27.2204,27.2301,27.2008,27.2106,59457.0
2024-12-06 11:15:00,27.8,27.8,27.76,27.78,91298.0,27.2106,27.2106,27.1714,27.191,91298.0
2024-12-06 11:20:00,27.78,27.78,27.76,27.77,34177.0,27.191,27.191,27.1714,27.1812,34177.0
2024-12-06 11:25:00,27.77,27.79,27.76,27.77,64581.0,27.1812,27.2008,27.1714,27.1812,64581.0
2024-12-06 11:30:00,27.77,27.81,27.77,27.78,129717.0,27.1812,27.2204,27.1812,27.191,129717.0
2024-12-06 11:35:00,27.78,27.81,27.77,27.8,45391.0,27.191,27.2204,27.1812,27.2106,45391.0
2024-12-06 11:40:00,27.8,27.85,27.79,27.85,45765.0,27.2106,27.2595,27.2008,27.2595,45765.0
2024-12-06 11:45:00,27.85,27.85,27.83,27.85,19369.0,27.2595,27.2595,27.2399,27.2595,19369.0
2024-12-06 11:50:00,27.85,27.86,27.81,27.85,54743.0,27.2595,27.2693,27.2204,27.2595,54743.0
2024-12-06 11:55:00,27.84,27.85,27.83,27.84,35503.0,27.2497,27.2595,27.2399,27.2497,35503.0
2024-12-06 12:00:00,27.84,27.87,27.83,27.84,83236.0,27.2497,27.2791,27.2399,27.2497,83236.0
2024-12-06 12:05:00,27.84,27.85,27.8,27.8,49261.0,27.2497,27.2595,27.2106,27.2106,49261.0
2024-12-06 12:10:00,27.8,27.81,27.78,27.79,15407.0,27.2106,27.2204,27.191,27.2008,15407.0
2024-12-06 12:15:00,27.79,27.79,27.77,27.79,51762.0,27.2008,27.2008,27.1812,27.2008,51762.0
2024-12-06 12:20:00,27.79,27.8,27.73,27.74,128814.0,27.2008,27.2106,27.1421,27.1518,128814.0
2024-12-06 12:25:00,27.74,27.77,27.73,27.77,87461.0,27.1518,27.1812,27.1421,27.1812,87461.0
2024-12-06 12:30:00,27.77,27.77,27.73,27.74,66959.0,27.1812,27.1812,27.1421,27.1518,66959.0
2024-12-06 12:35:00,27.74,27.77,27.73,27.77,50714.0,27.1518,27.1812,27.1421,27.1812,50714.0
2024-12-06 12:40:00,27.76,27.77,27.72,27.76,61191.0,27.1714,27.1812,27.1323,27.1714,61191.0
2024-12-06 12:45:00,27.76,27.78,27.75,27.77,65885.0,27.1714,27.191,27.1616,27.1812,65885.0
2024-12-06 12:50:00,27.77,27.8,27.77,27.79,63906.0,27.1812,27.2106,27.1812,27.2008,63906.0
2024-12-06 12:55:00,27.79,27.8,27.78,27.79,50976.0,27.2008,27.2106,27.191,27.2008,50976.0
2024-12-06 13:00:00,27.79,27.81,27.78,27.8,56235.0,27.2008,27.2204,27.191,27.2106,56235.0
2024-12-06 13:05:00,27.8,27.84,27.79,27.84,31890.0,27.2106,27.2497,27.2008,27.2497,31890.0
2024-12-06 13:10:00,27.83,27.86,27.82,27.83,66554.0,27.2399,27.2693,27.2301,27.2399,66554.0
2024-12-06 13:15:00,27.84,27.89,27.83,27.88,92768.0,27.2497,27.2987,27.2399,27.2889,92768.0
2024-12-06 13:20:00,27.89,27.89,27.85,27.86,58477.0,27.2987,27.2987,27.2595,27.2693,58477.0
2024-12-06 13:25:00,27.85,27.87,27.85,27.86,23257.0,27.2595,27.2791,27.2595,27.2693,23257.0
2024-12-06 13:30:00,27.87,27.88,27.85,27.86,146812.0,27.2791,27.2889,27.2595,27.2693,146812.0
2024-12-06 13:35:00,27.86,27.94,27.85,27.9,148676.0,27.2693,27.3476,27.2595,27.3084,148676.0
2024-12-06 13:40:00,27.91,27.93,27.9,27.91,82365.0,27.3182,27.3378,27.3084,27.3182,82365.0
2024-12-06 13:45:00,27.91,27.93,27.9,27.93,63475.0,27.3182,27.3378,27.3084,27.3378,63475.0
2024-12-06 13:50:00,27.93,27.99,27.92,27.98,156913.0,27.3378,27.3965,27.328,27.3868,156913.0
2024-12-06 13:55:00,27.98,28.0,27.97,27.98,105877.0,27.3868,27.4063,27.377,27.3868,105877.0
2024-12-06 14:00:00,27.99,27.99,27.91,27.94,91938.0,27.3965,27.3965,27.3182,27.3476,91938.0
2024-12-06 14:05:00,27.94,27.94,27.9,27.93,73442.0,27.3476,27.3476,27.3084,27.3378,73442.0
2024-12-06 14:10:00,27.92,27.93,27.86,27.87,84966.0,27.328,27.3378,27.2693,27.2791,84966.0
2024-12-06 14:15:00,27.87,27.88,27.84,27.84,64947.0,27.2791,27.2889,27.2497,27.2497,64947.0
2024-12-06 14:20:00,27.84,27.85,27.83,27.85,45695.0,27.2497,27.2595,27.2399,27.2595,45695.0
2024-12-06 14:25:00,27.84,27.85,27.82,27.82,131105.0,27.2497,27.2595,27.2301,27.2301,131105.0
2024-12-06 14:30:00,27.82,27.85,27.82,27.85,79028.0,27.2301,27.2595,27.2301,27.2595,79028.0
2024-12-06 14:35:00,27.84,27.85,27.81,27.82,95685.0,27.2497,27.2595,27.2204,27.2301,95685.0
2024-12-06 14:40:00,27.82,27.86,27.82,27.85,51541.0,27.2301,27.2693,27.2301,27.2595,51541.0
2024-12-06 14:45:00,27.84,27.85,27.81,27.83,47319.0,27.2497,27.2595,27.2204,27.2399,47319.0
2024-12-06 14:50:00,27.83,27.85,27.81,27.85,91418.0,27.2399,27.2595,27.2204,27.2595,91418.0
2024-12-06 14:55:00,27.84,27.85,27.78,27.78,121046.0,27.2497,27.2595,27.191,27.191,121046.0
2024-12-06 15:00:00,27.79,27.79,27.76,27.79,77207.0,27.2008,27.2008,27.1714,27.2008,77207.0
2024-12-06 15:05:00,27.79,27.8,27.78,27.8,71980.0,27.2008,27.2106,27.191,27.2106,71980.0
2024-12-06 15:10:00,27.8,27.83,27.79,27.83,113595.0,27.2106,27.2399,27.2008,27.2399,113595.0
2024-12-06 15:15:00,27.83,27.83,27.81,27.82,40257.0,27.2399,27.2399,27.2204,27.2301,40257.0
2024-12-06 15:20:00,27.82,27.85,27.81,27.85,61398.0,27.2301,27.2595,27.2204,27.2595,61398.0
2024-12-06 15:25:00,27.85,27.86,27.83,27.83,93852.0,27.2595,27.2693,27.2399,27.2399,93852.0
2024-12-06 15:30:00,27.84,27.84,27.81,27.82,75252.0,27.2497,27.2497,27.2204,27.2301,75252.0
2024-12-06 15:35:00,27.82,27.83,27.79,27.81,93125.0,27.2301,27.2399,27.2008,27.2204,93125.0
2024-12-06 15:40:00,27.82,27.84,27.81,27.81,100005.0,27.2301,27.2497,27.2204,27.2204,100005.0
2024-12-06 15:45:00,27.82,27.84,27.81,27.84,121400.0,27.2301,27.2497,27.2204,27.2497,121400.0
2024-12-06 15:50:00,27.83,27.85,27.8,27.82,227289.0,27.2399,27.2595,27.2106,27.2301,227289.0
2024-12-06 15:55:00,27.82,27.82,27.75,27.77,643174.0,27.2301,27.2301,27.1616,27.1812,643174.0
2024-12-09 09:30:00,27.85,27.88,27.69,27.71,359512.0,27.2595,27.2889,27.1029,27.1225,359512.0
2024-12-09 09:35:00,27.71,27.77,27.64,27.64,130342.0,27.1225,27.1812,27.054,27.054,130342.0
2024-12-09 09:40:00,27.64,27.65,27.47,27.48,137391.0,27.054,27.0637,26.8876,26.8974,137391.0
2024-12-09 09:45:00,27.48,27.52,27.44,27.49,97263.0,26.8974,26.9365,26.8582,26.9071,97263.0
2024-12-09 09:50:00,27.48,27.55,27.45,27.52,101626.0,26.8974,26.9659,26.868,26.9365,101626.0
2024-12-09 09:55:00,27.52,27.61,27.48,27.55,116107.0,26.9365,27.0246,26.8974,26.9659,116107.0
2024-12-09 10:00:00,27.56,27.57,27.47,27.49,116702.0,26.9757,26.9854,26.8876,26.9071,116702.0
2024-12-09 10:05:00,27.48,27.51,27.42,27.42,88678.0,26.8974,26.9267,26.8386,26.8386,88678.0
2024-12-09 10:10:00,27.43,27.45,27.41,27.45,66888.0,26.8484,26.868,26.8288,26.868,66888.0
2024-12-09 10:15:00,27.45,27.46,27.27,27.35,381260.0,26.868,26.8778,26.6918,26.7701,381260.0
2024-12-09 10:20:00,27.34,27.38,27.33,27.35,84181.0,26.7603,26.7995,26.7505,26.7701,84181.0
2024-12-09 10:25:00,27.36,27.37,27.25,27.28,107261.0,26.7799,26.7897,26.6722,26.7016,107261.0
2024-12-09 10:30:00,27.28,27.29,27.07,27.08,166061.0,26.7016,26.7114,26.496,26.5058,166061.0
2024-12-09 10:35:00,27.08,27.15,27.06,27.11,191408.0,26.5058,26.5744,26.4863,26.5352,191408.0
2024-12-09 10:40:00,27.12,27.2,27.09,27.11,84594.0,26.545,26.6233,26.5156,26.5352,84594.0
2024-12-09 10:45:00,27.11,27.12,27.02,27.06,102469.0,26.5352,26.545,26.4471,26.4863,102469.0
2024-12-09 10:50:00,27.05,27.11,27.05,27.09,66942.0,26.4765,26.5352,26.4765,26.5156,66942.0
2024-12-09 10:55:00,27.09,27.16,27.08,27.14,97350.0,26.5156,26.5841,26.5058,26.5646,97350.0
2024-12-09 11:00:00,27.14,27.27,27.13,27.27,102632.0,26.5646,26.6918,26.5548,26.6918,102632.0
2024-12-09 11:05:00,27.27,27.35,27.25,27.35,138803.0,26.6918,26.7701,26.6722,26.7701,138803.0
2024-12-09 11:10:00,27.35,27.39,27.32,27.35,75471.0,26.7701,26.8093,26.7407,26.7701,75471.0
2024-12-09 11:15:00,27.36,27.41,27.35,27.39,83875.0,26.7799,26.8288,26.7701,26.8093,83875.0
2024-12-09 11:20:00,27.39,27.39,27.31,27.32,92815.0,26.8093,26.8093,26.731,26.7407,92815.0
2024-12-09 11:25:00,27.32,27.41,27.32,27.4,127620.0,26.7407,26.8288,26.7407,26.8191,127620.0
2024-12-09 11:30:00,27.4,27.44,27.39,27.4,87621.0,26.8191,26.8582,26.8093,26.8191,87621.0
2024-12-09 11:35:00,27.41,27.42,27.35,27.38,95273.0,26.8288,26.8386,26.7701,26.7995,95273.0
2024-12-09 11:40:00,27.38,27.44,27.36,27.43,63716.0,26.7995,26.8582,26.7799,26.8484,63716.0
2024-12-09 11:45:00,27.43,27.43,27.34,27.36,63147.0,26.8484,26.8484,26.7603,26.7799,63147.0
2024-12-09 11:50:00,27.36,27.36,27.31,27.34,63610.0,26.7799,26.7799,26.731,26.7603,63610.0
2024-12-09 11:55:00,27.34,27.34,27.28,27.33,95213.0,26.7603,26.7603,26.7016,26.7505,95213.0
2024-12-09 12:00:00,27.33,27.34,27.2,27.2,178978.0,26.7505,26.7603,26.6233,26.6233,178978.0
2024-12-09 12:05:00,27.21,27.23,27.19,27.22,137336.0,26.6331,26.6527,26.6135,26.6429,137336.0
2024-12-09 12:10:00,27.23,27.27,27.17,27.21,229761.0,26.6527,26.6918,26.5939,26.6331,229761.0
2024-12-09 12:15:00,27.21,27.23,27.2,27.23,68470.0,26.6331,26.6527,26.6233,26.6527,68470.0
2024-12-09 12:20:00,27.23,27.23,27.19,27.2,89869.0,26.6527,26.6527,26.6135,26.6233,89869.0
2024-12-09 12:25:00,27.2,27.2,27.15,27.18,71240.0,26.6233,26.6233,26.5744,26.6037,71240.0
2024-12-09 12:30:00,27.18,27.19,27.15,27.16,33691.0,26.6037,26.6135,26.5744,26.5841,33691.0
2024-12-09 12:35:00,27.16,27.21,27.15,27.2,50707.0,26.5841,26.6331,26.5744,26.6233,50707.0
2024-12-09 12:40:00,27.19,27.2,27.16,27.18,35942.0,26.6135,26.6233,26.5841,26.6037,35942.0
2024-12-09 12:45:00,27.18,27.19,27.16,27.17,37727.0,26.6037,26.6135,26.5841,26.5939,37727.0
2024-12-09 12:50:00,27.17,27.2,27.16,27.2,27432.0,26.5939,26.6233,26.5841,26.6233,27432.0
2024-12-09 12:55:00,27.2,27.2,27.17,27.18,23134.0,26.6233,26.6233,26.5939,26.6037,23134.0
2024-12-09 13:00:00,27.18,27.19,27.16,27.19,55919.0,26.6037,26.6135,26.5841,26.6135,55919.0
2024-12-09 13:05:00,27.19,27.22,27.18,27.2,58909.0,26.6135,26.6429,26.6037,26.6233,58909.0
2024-12-09 13:10:00,27.2,27.26,27.19,27.25,38608.0,26.6233,26.682,26.6135,26.6722,38608.0
2024-12-09 13:15:00,27.25,27.26,27.22,27.23,68750.0,26.6722,26.682,26.6429,26.6527,68750.0
2024-12-09 13:20:00,27.24,27.26,27.22,27.23,83164.0,26.6624,26.682,26.6429,26.6527,83164.0
2024-12-09 13:25:00,27.23,27.23,27.17,27.17,124810.0,26.6527,26.6527,26.5939,26.5939,124810.0
2024-12-09 13:30:00,27.18,27.22,27.16,27.18,100324.0,26.6037,26.6429,26.5841,26.6037,100324.0
2024-12-09 13:35:00,27.18,27.21,27.17,27.2,67060.0,26.6037,26.6331,26.5939,26.6233,67060.0
2024-12-09 13:40:00,27.2,27.21,27.18,27.19,62774.0,26.6233,26.6331,26.6037,26.6135,62774.0
2024-12-09 13:45:00,27.19,27.19,27.17,27.18,54326.0,26.6135,26.6135,26.5939,26.6037,54326.0
2024-12-09 13:50:00,27.18,27.2,27.17,27.19,73095.0,26.6037,26.6233,26.5939,26.6135,73095.0
2024-12-09 13:55:00,27.19,27.22,27.18,27.21,56697.0,26.6135,26.6429,26.6037,26.6331,56697.0
2024-12-09 14:00:00,27.21,27.24,27.2,27.23,90544.0,26.6331,26.6624,26.6233,26.6527,90544.0
2024-12-09 14:05:00,27.23,27.23,27.17,27.18,91194.0,26.6527,26.6527,26.5939,26.6037,91194.0
2024-12-09 14:10:00,27.18,27.2,27.17,27.18,59523.0,26.6037,26.6233,26.5939,26.6037,59523.0
2024-12-09 14:15:00,27.18,27.18,27.13,27.14,77257.0,26.6037,26.6037,26.5548,26.5646,77257.0
2024-12-09 14:20:00,27.14,27.17,27.13,27.15,64453.0,26.5646,26.5939,26.5548,26.5744,64453.0
2024-12-09 14:25:00,27.15,27.16,27.13,27.15,39325.0,26.5744,26.5841,26.5548,26.5744,39325.0
2024-12-09 14:30:00,27.14,27.17,27.14,27.17,63227.0,26.5646,26.5939,26.5646,26.5939,63227.0
2024-12-09 14:35:00,27.17,27.18,27.15,27.17,36384.0,26.5939,26.6037,26.5744,26.5939,36384.0
2024-12-09 14:40:00,27.17,27.17,27.12,27.14,58317.0,26.5939,26.5939,26.545,26.5646,58317.0
2024-12-09 14:45:00,27.14,27.14,27.12,27.12,46194.0,26.5646,26.5646,26.545,26.545,46194.0
2024-12-09 14:50:00,27.13,27.16,27.12,27.16,74712.0,26.5548,26.5841,26.545,26.5841,74712.0
2024-12-09 14:55:00,27.15,27.17,27.14,27.16,90301.0,26.5744,26.5939,26.5646,26.5841,90301.0
2024-12-09 15:00:00,27.16,27.19,27.16,27.17,57282.0,26.5841,26.6135,26.5841,26.5939,57282.0
2024-12-09 15:05:00,27.18,27.19,27.16,27.19,60438.0,26.6037,26.6135,26.5841,26.6135,60438.0
2024-12-09 15:10:00,27.19,27.2,27.17,27.19,53862.0,26.6135,26.6233,26.5939,26.6135,53862.0
2024-12-09 15:15:00,27.19,27.21,27.19,27.2,65142.0,26.6135,26.6331,26.6135,26.6233,65142.0
2024-12-09 15:20:00,27.2,27.2,27.16,27.17,70735.0,26.6233,26.6233,26.5841,26.5939,70735.0
2024-12-09 15:25:00,27.17,27.18,27.16,27.16,84484.0,26.5939,26.6037,26.5841,26.5841,84484.0
2024-12-09 15:30:00,27.17,27.18,27.15,27.16,84477.0,26.5939,26.6037,26.5744,26.5841,84477.0
2024-12-09 15:35:00,27.16,27.16,27.11,27.12,120979.0,26.5841,26.5841,26.5352,26.545,120979.0
2024-12-09 15:40:00,27.12,27.12,27.1,27.12,75840.0,26.545,26.545,26.5254,26.545,75840.0
2024-12-09 15:45:00,27.12,27.12,27.07,27.1,135536.0,26.545,26.545,26.496,26.5254,135536.0
2024-12-09 15:50:00,27.1,27.13,27.07,27.1,234353.0,26.5254,26.5548,26.496,26.5254,234353.0
2024-12-09 15:55:00,27.09,27.13,27.07,27.11,891916.0,26.5156,26.5548,26.496,26.5352,891916.0
2024-12-10 09:30:00,27.32,27.41,27.22,27.29,430457.0,26.7407,26.8288,26.6429,26.7114,430457.0
2024-12-10 09:35:00,27.29,27.38,27.26,27.3,161382.0,26.7114,26.7995,26.682,26.7212,161382.0
2024-12-10 09:40:00,27.3,27.34,27.26,27.3,174090.0,26.7212,26.7603,26.682,26.7212,174090.0
2024-12-10 09:45:00,27.3,27.32,27.24,27.3,140438.0,26.7212,26.7407,26.6624,26.7212,140438.0
2024-12-10 09:50:00,27.31,27.34,27.23,27.34,183099.0,26.731,26.7603,26.6527,26.7603,183099.0
2024-12-10 09:55:00,27.34,27.34,27.2,27.31,337258.0,26.7603,26.7603,26.6233,26.731,337258.0
2024-12-10 10:00:00,27.32,27.32,27.16,27.18,127096.0,26.7407,26.7407,26.5841,26.6037,127096.0
2024-12-10 10:05:00,27.19,27.19,27.14,27.16,58463.0,26.6135,26.6135,26.5646,26.5841,58463.0
2024-12-10 10:10:00,27.16,27.24,27.13,27.21,257735.0,26.5841,26.6624,26.5548,26.6331,257735.0
2024-12-10 10:15:00,27.21,27.24,27.19,27.21,162166.0,26.6331,26.6624,26.6135,26.6331,162166.0
2024-12-10 10:20:00,27.21,27.21,27.14,27.16,107880.0,26.6331,26.6331,26.5646,26.5841,107880.0
2024-12-10 10:25:00,27.16,27.17,27.13,27.14,89392.0,26.5841,26.5939,26.5548,26.5646,89392.0
2024-12-10 10:30:00,27.14,27.27,27.14,27.25,322842.0,26.5646,26.6918,26.5646,26.6722,322842.0
2024-12-10 10:35:00,27.24,27.24,27.21,27.21,75313.0,26.6624,26.6624,26.6331,26.6331,75313.0
2024-12-10 10:40:00,27.21,27.32,27.21,27.31,138618.0,26.6331,26.7407,26.6331,26.731,138618.0
2024-12-10 10:45:00,27.3,27.31,27.25,27.26,203382.0,26.7212,26.731,26.6722,26.682,203382.0
2024-12-10 10:50:00,27.25,27.26,27.23,27.23,74352.0,26.6722,26.682,26.6527,26.6527,74352.0
2024-12-10 10:55:00,27.24,27.28,27.23,27.27,57490.0,26.6624,26.7016,26.6527,26.6918,57490.0
2024-12-10 11:00:00,27.26,27.28,27.25,27.28,85801.0,26.682,26.7016,26.6722,26.7016,85801.0
2024-12-10 11:05:00,27.27,27.28,27.25,27.26,59391.0,26.6918,26.7016,26.6722,26.682,59391.0
2024-12-10 11:10:00,27.27,27.27,27.19,27.2,92190.0,26.6918,26.6918,26.6135,26.6233,92190.0
2024-12-10 11:15:00,27.21,27.24,27.18,27.21,58067.0,26.6331,26.6624,26.6037,26.6331,58067.0
2024-12-10 11:20:00,27.21,27.22,27.17,27.17,55380.0,26.6331,26.6429,26.5939,26.5939,55380.0
2024-12-10 11:25:00,27.18,27.2,27.13,27.2,100203.0,26.6037,26.6233,26.5548,26.6233,100203.0
2024-12-10 11:30:00,27.2,27.26,27.18,27.25,163719.0,26.6233,26.682,26.6037,26.6722,163719.0
2024-12-10 11:35:00,27.25,27.26,27.22,27.23,47689.0,26.6722,26.682,26.6429,26.6527,47689.0
2024-12-10 11:40:00,27.23,27.24,27.19,27.21,116065.0,26.6527,26.6624,26.6135,26.6331,116065.0
2024-12-10 11:45:00,27.21,27.22,27.17,27.21,125331.0,26.6331,26.6429,26.5939,26.6331,125331.0
2024-12-10 11:50:00,27.21,27.22,27.18,27.21,67714.0,26.6331,26.6429,26.6037,26.6331,67714.0
2024-12-10 11:55:00,27.21,27.22,27.18,27.18,98055.0,26.6331,26.6429,26.6037,26.6037,98055.0
2024-12-10 12:00:00,27.18,27.19,27.16,27.17,94696.0,26.6037,26.6135,26.5841,26.5939,94696.0
2024-12-10 12:05:00,27.17,27.18,27.09,27.11,107770.0,26.5939,26.6037,26.5156,26.5352,107770.0
2024-12-10 12:10:00,27.11,27.16,27.1,27.15,54569.0,26.5352,26.5841,26.5254,26.5744,54569.0
2024-12-10 12:15:00,27.16,27.16,27.13,27.14,66847.0,26.5841,26.5841,26.5548,26.5646,66847.0
2024-12-10 12:20:00,27.14,27.15,27.1,27.11,55953.0,26.5646,26.5744,26.5254,26.5352,55953.0
2024-12-10 12:25:00,27.11,27.15,27.1,27.14,106748.0,26.5352,26.5744,26.5254,26.5646,106748.0
2024-12-10 12:30:00,27.14,27.16,27.12,27.13,57805.0,26.5646,26.5841,26.545,26.5548,57805.0
2024-12-10 12:35:00,27.12,27.15,27.12,27.14,34713.0,26.545,26.5744,26.545,26.5646,34713.0
2024-12-10 12:40:00,27.14,27.14,27.1,27.12,46372.0,26.5646,26.5646,26.5254,26.545,46372.0
2024-12-10 12:45:00,27.12,27.13,27.05,27.07,299184.0,26.545,26.5548,26.4765,26.496,299184.0
2024-12-10 12:50:00,27.07,27.07,27.04,27.06,78333.0,26.496,26.496,26.4667,26.4863,78333.0
2024-12-10 12:55:00,27.07,27.11,27.05,27.05,66258.0,26.496,26.5352,26.4765,26.4765,66258.0
2024-12-10 13:00:00,27.05,27.06,26.98,27.0,101675.0,26.4765,26.4863,26.408,26.4275,101675.0
2024-12-10 13:05:00,26.99,27.03,26.99,27.0,80407.0,26.4177,26.4569,26.4177,26.4275,80407.0
2024-12-10 13:10:00,27.01,27.02,27.0,27.02,35083.0,26.4373,26.4471,26.4275,26.4471,35083.0
2024-12-10 13:15:00,27.02,27.04,27.01,27.02,27927.0,26.4471,26.4667,26.4373,26.4471,27927.0
2024-12-10 13:20:00,27.03,27.05,27.02,27.03,55589.0,26.4569,26.4765,26.4471,26.4569,55589.0
2024-12-10 13:25:00,27.03,27.04,26.97,26.97,71229.0,26.4569,26.4667,26.3982,26.3982,71229.0
2024-12-10 13:30:00,26.97,27.01,26.95,27.0,121985.0,26.3982,26.4373,26.3786,26.4275,121985.0
2024-12-10 13:35:00,27.0,27.05,27.0,27.04,99378.0,26.4275,26.4765,26.4275,26.4667,99378.0
2024-12-10 13:40:00,27.04,27.06,27.03,27.05,46985.0,26.4667,26.4863,26.4569,26.4765,46985.0
2024-12-10 13:45:00,27.05,27.06,27.02,27.03,63566.0,26.4765,26.4863,26.4471,26.4569,63566.0
2024-12-10 13:50:00,27.02,27.05,27.02,27.03,30608.0,26.4471,26.4765,26.4471,26.4569,30608.0
2024-12-10 13:55:00,27.04,27.04,27.0,27.02,30189.0,26.4667,26.4667,26.4275,26.4471,30189.0
2024-12-10 14:00:00,27.02,27.02,26.99,26.99,53311.0,26.4471,26.4471,26.4177,26.4177,53311.0
2024-12-10 14:05:00,26.99,27.01,26.98,26.99,110151.0,26.4177,26.4373,26.408,26.4177,110151.0
2024-12-10 14:10:00,26.99,27.01,26.98,26.99,82178.0,26.4177,26.4373,26.408,26.4177,82178.0
2024-12-10 14:15:00,26.98,27.0,26.97,27.0,86257.0,26.408,26.4275,26.3982,26.4275,86257.0
2024-12-10 14:20:00,27.0,27.0,26.93,26.96,221011.0,26.4275,26.4275,26.359,26.3884,221011.0
2024-12-10 14:25:00,26.97,26.99,26.95,26.99,74138.0,26.3982,26.4177,26.3786,26.4177,74138.0
2024-12-10 14:30:00,26.99,27.03,26.98,27.0,174667.0,26.4177,26.4569,26.408,26.4275,174667.0
2024-12-10 14:35:00,27.0,27.05,26.99,27.05,72812.0,26.4275,26.4765,26.4177,26.4765,72812.0
2024-12-10 14:40:00,27.05,27.05,27.02,27.03,44177.0,26.4765,26.4765,26.4471,26.4569,44177.0
2024-12-10 14:45:00,27.02,27.06,27.02,27.05,79241.0,26.4471,26.4863,26.4471,26.4765,79241.0
2024-12-10 14:50:00,27.05,27.07,27.04,27.07,82268.0,26.4765,26.496,26.4667,26.496,82268.0
2024-12-10 14:55:00,27.07,27.11,27.05,27.09,129100.0,26.496,26.5352,26.4765,26.5156,129100.0
2024-12-10 15:00:00,27.1,27.12,27.08,27.11,83145.0,26.5254,26.545,26.5058,26.5352,83145.0
2024-12-10 15:05:00,27.1,27.12,27.08,27.09,69278.0,26.5254,26.545,26.5058,26.5156,69278.0
2024-12-10 15:10:00,27.09,27.09,27.02,27.03,107456.0,26.5156,26.5156,26.4471,26.4569,107456.0
2024-12-10 15:15:00,27.03,27.05,27.02,27.04,70990.0,26.4569,26.4765,26.4471,26.4667,70990.0
2024-12-10 15:20:00,27.04,27.05,27.02,27.03,79355.0,26.4667,26.4765,26.4471,26.4569,79355.0
2024-12-10 15:25:00,27.03,27.04,26.94,26.96,317157.0,26.4569,26.4667,26.3688,26.3884,317157.0
2024-12-10 15:30:00,26.96,26.98,26.92,26.97,142443.0,26.3884,26.408,26.3492,26.3982,142443.0
2024-12-10 15:35:00,26.98,26.98,26.93,26.95,181401.0,26.408,26.408,26.359,26.3786,181401.0
2024-12-10 15:40:00,26.95,26.95,26.88,26.89,139081.0,26.3786,26.3786,26.3101,26.3199,139081.0
2024-12-10 15:45:00,26.89,26.9,26.86,26.86,96833.0,26.3199,26.3297,26.2905,26.2905,96833.0
2024-12-10 15:50:00,26.86,26.86,26.81,26.82,232708.0,26.2905,26.2905,26.2416,26.2513,232708.0
2024-12-10 15:55:00,26.83,26.9,26.79,26.9,1024112.0,26.2611,26.3297,26.222,26.3297,1024112.0
2024-12-11 09:30:00,27.02,27.09,26.93,27.01,242836.0,26.4471,26.5156,26.359,26.4373,242836.0
2024-12-11 09:35:00,27.0,27.09,26.97,27.05,84637.0,26.4275,26.5156,26.3982,26.4765,84637.0
2024-12-11 09:40:00,27.05,27.13,26.99,27.02,204293.0,26.4765,26.5548,26.4177,26.4471,204293.0
2024-12-11 09:45:00,27.01,27.05,26.95,26.97,131931.0,26.4373,26.4765,26.3786,26.3982,131931.0
2024-12-11 09:50:00,26.96,26.98,26.88,26.93,144795.0,26.3884,26.408,26.3101,26.359,144795.0
2024-12-11 09:55:00,26.93,27.02,26.91,27.0,182473.0,26.359,26.4471,26.3394,26.4275,182473.0
2024-12-11 10:00:00,26.99,26.99,26.92,26.98,213235.0,26.4177,26.4177,26.3492,26.408,213235.0
2024-12-11 10:05:00,26.99,26.99,26.89,26.91,108086.0,26.4177,26.4177,26.3199,26.3394,108086.0
2024-12-11 10:10:00,26.92,27.0,26.91,26.99,122866.0,26.3492,26.4275,26.3394,26.4177,122866.0
2024-12-11 10:15:00,26.99,27.04,26.98,27.01,81830.0,26.4177,26.4667,26.408,26.4373,81830.0
2024-12-11 10:20:00,27.01,27.03,26.98,27.02,47511.0,26.4373,26.4569,26.408,26.4471,47511.0
2024-12-11 10:25:00,27.02,27.05,26.98,27.03,116472.0,26.4471,26.4765,26.408,26.4569,116472.0
2024-12-11 10:30:00,27.03,27.04,27.0,27.01,98108.0,26.4569,26.4667,26.4275,26.4373,98108.0
2024-12-11 10:35:00,27.01,27.01,26.95,26.96,109474.0,26.4373,26.4373,26.3786,26.3884,109474.0
2024-12-11 10:40:00,26.97,27.0,26.95,26.96,57879.0,26.3982,26.4275,26.3786,26.3884,57879.0
2024-12-11 10:45:00,26.96,27.02,26.95,27.02,90233.0,26.3884,26.4471,26.3786,26.4471,90233.0
2024-12-11 10:50:00,27.02,27.06,27.01,27.05,56952.0,26.4471,26.4863,26.4373,26.4765,56952.0
2024-12-11 10:55:00,27.05,27.09,27.04,27.09,92883.0,26.4765,26.5156,26.4667,26.5156,92883.0
2024-12-11 11:00:00,27.08,27.09,27.04,27.05,140637.0,26.5058,26.5156,26.4667,26.4765,140637.0
2024-12-11 11:05:00,27.05,27.05,27.01,27.03,71681.0,26.4765,26.4765,26.4373,26.4569,71681.0
2024-12-11 11:10:00,27.03,27.04,27.01,27.03,43792.0,26.4569,26.4667,26.4373,26.4569,43792.0
2024-12-11 11:15:00,27.03,27.06,27.02,27.05,83084.0,26.4569,26.4863,26.4471,26.4765,83084.0
2024-12-11 11:20:00,27.05,27.07,27.04,27.05,47894.0,26.4765,26.496,26.4667,26.4765,47894.0
2024-12-11 11:25:00,27.05,27.06,27.03,27.05,46462.0,26.4765,26.4863,26.4569,26.4765,46462.0
2024-12-11 11:30:00,27.05,27.07,27.04,27.06,99949.0,26.4765,26.496,26.4667,26.4863,99949.0
2024-12-11 11:35:00,27.05,27.06,26.99,27.05,206156.0,26.4765,26.4863,26.4177,26.4765,206156.0
2024-12-11 11:40:00,27.06,27.12,27.06,27.12,96690.0,26.4863,26.545,26.4863,26.545,96690.0
2024-12-11 11:45:00,27.12,27.13,27.08,27.09,57931.0,26.545,26.5548,26.5058,26.5156,57931.0
2024-12-11 11:50:00,27.09,27.12,27.07,27.08,129437.0,26.5156,26.545,26.496,26.5058,129437.0
2024-12-11 11:55:00,27.08,27.1,27.05,27.1,77050.0,26.5058,26.5254,26.4765,26.5254,77050.0
2024-12-11 12:00:00,27.09,27.09,27.04,27.05,82571.0,26.5156,26.5156,26.4667,26.4765,82571.0
2024-12-11 12:05:00,27.05,27.05,27.01,27.03,68738.0,26.4765,26.4765,26.4373,26.4569,68738.0
2024-12-11 12:10:00,27.02,27.03,26.96,26.96,68735.0,26.4471,26.4569,26.3884,26.3884,68735.0
2024-12-11 12:15:00,26.96,26.99,26.96,26.98,59685.0,26.3884,26.4177,26.3884,26.408,59685.0
2024-12-11 12:20:00,26.98,26.98,26.96,26.98,47340.0,26.408,26.408,26.3884,26.408,47340.0
2024-12-11 12:25:00,26.98,26.98,26.95,26.96,59518.0,26.408,26.408,26.3786,26.3884,59518.0
2024-12-11 12:30:00,26.96,26.98,26.95,26.96,82842.0,26.3884,26.408,26.3786,26.3884,82842.0
2024-12-11 12:35:00,26.96,26.96,26.93,26.94,68600.0,26.3884,26.3884,26.359,26.3688,68600.0
2024-12-11 12:40:00,26.94,26.95,26.91,26.94,102750.0,26.3688,26.3786,26.3394,26.3688,102750.0
2024-12-11 12:45:00,26.93,26.95,26.91,26.95,64552.0,26.359,26.3786,26.3394,26.3786,64552.0
2024-12-11 12:50:00,26.95,26.96,26.93,26.94,27194.0,26.3786,26.3884,26.359,26.3688,27194.0
2024-12-11 12:55:00,26.93,26.96,26.93,26.94,56657.0,26.359,26.3884,26.359,26.3688,56657.0
2024-12-11 13:00:00,26.94,26.99,26.93,26.97,23108.0,26.3688,26.4177,26.359,26.3982,23108.0
2024-12-11 13:05:00,26.97,27.02,26.96,27.02,46873.0,26.3982,26.4471,26.3884,26.4471,46873.0
2024-12-11 13:10:00,27.02,27.07,27.01,27.04,179792.0,26.4471,26.496,26.4373,26.4667,179792.0
2024-12-11 13:15:00,27.03,27.06,27.02,27.05,46339.0,26.4569,26.4863,26.4471,26.4765,46339.0
2024-12-11 13:20:00,27.05,27.07,27.02,27.05,125188.0,26.4765,26.496,26.4471,26.4765,125188.0
2024-12-11 13:25:00,27.05,27.07,27.05,27.07,13724.0,26.4765,26.496,26.4765,26.496,13724.0
2024-12-11 13:30:00,27.07,27.11,27.03,27.1,156907.0,26.496,26.5352,26.4569,26.5254,156907.0
2024-12-11 13:35:00,27.1,27.13,27.08,27.12,101388.0,26.5254,26.5548,26.5058,26.545,101388.0
2024-12-11 13:40:00,27.13,27.17,27.12,27.16,161646.0,26.5548,26.5939,26.545,26.5841,161646.0
2024-12-11 13:45:00,27.15,27.16,27.13,27.15,69736.0,26.5744,26.5841,26.5548,26.5744,69736.0
2024-12-11 13:50:00,27.15,27.18,27.13,27.18,102296.0,26.5744,26.6037,26.5548,26.6037,102296.0
2024-12-11 13:55:00,27.18,27.18,27.12,27.13,34624.0,26.6037,26.6037,26.545,26.5548,34624.0
2024-12-11 14:00:00,27.12,27.17,27.12,27.17,71809.0,26.545,26.5939,26.545,26.5939,71809.0
2024-12-11 14:05:00,27.17,27.24,27.17,27.24,113666.0,26.5939,26.6624,26.5939,26.6624,113666.0
2024-12-11 14:10:00,27.24,27.27,27.22,27.26,165026.0,26.6624,26.6918,26.6429,26.682,165026.0
2024-12-11 14:15:00,27.26,27.27,27.23,27.24,43814.0,26.682,26.6918,26.6527,26.6624,43814.0
2024-12-11 14:20:00,27.24,27.24,27.16,27.18,252564.0,26.6624,26.6624,26.5841,26.6037,252564.0
2024-12-11 14:25:00,27.19,27.23,27.17,27.22,95055.0,26.6135,26.6527,26.5939,26.6429,95055.0
2024-12-11 14:30:00,27.21,27.22,27.19,27.2,65485.0,26.6331,26.6429,26.6135,26.6233,65485.0
2024-12-11 14:35:00,27.2,27.2,27.17,27.19,43027.0,26.6233,26.6233,26.5939,26.6135,43027.0
2024-12-11 14:40:00,27.19,27.22,27.18,27.19,45004.0,26.6135,26.6429,26.6037,26.6135,45004.0
2024-12-11 14:45:00,27.19,27.2,27.13,27.14,117554.0,26.6135,26.6233,26.5548,26.5646,117554.0
2024-12-11 14:50:00,27.14,27.17,27.13,27.13,51961.0,26.5646,26.5939,26.5548,26.5548,51961.0
2024-12-11 14:55:00,27.13,27.13,27.1,27.11,34017.0,26.5548,26.5548,26.5254,26.5352,34017.0
2024-12-11 15:00:00,27.11,27.15,27.1,27.15,71959.0,26.5352,26.5744,26.5254,26.5744,71959.0
2024-12-11 15:05:00,27.15,27.16,27.13,27.13,62442.0,26.5744,26.5841,26.5548,26.5548,62442.0
2024-12-11 15:10:00,27.13,27.15,27.09,27.1,159791.0,26.5548,26.5744,26.5156,26.5254,159791.0
2024-12-11 15:15:00,27.1,27.11,27.09,27.1,78616.0,26.5254,26.5352,26.5156,26.5254,78616.0
2024-12-11 15:20:00,27.1,27.1,27.08,27.09,49784.0,26.5254,26.5254,26.5058,26.5156,49784.0
2024-12-11 15:25:00,27.09,27.12,27.08,27.12,100866.0,26.5156,26.545,26.5058,26.545,100866.0
2024-12-11 15:30:00,27.12,27.12,27.1,27.11,65845.0,26.545,26.545,26.5254,26.5352,65845.0
2024-12-11 15:35:00,27.11,27.12,27.09,27.1,128167.0,26.5352,26.545,26.5156,26.5254,128167.0
2024-12-11 15:40:00,27.11,27.11,27.06,27.07,91192.0,26.5352,26.5352,26.4863,26.496,91192.0
2024-12-11 15:45:00,27.07,27.07,27.05,27.06,105421.0,26.496,26.496,26.4765,26.4863,105421.0
2024-12-11 15:50:00,27.05,27.08,27.03,27.04,222929.0,26.4765,26.5058,26.4569,26.4667,222929.0
2024-12-11 15:55:00,27.04,27.04,26.91,26.95,1156108.0,26.4667,26.4667,26.3394,26.3786,1156108.0
2024-12-12 09:30:00,26.95,26.97,26.8,26.82,211319.0,26.3786,26.3982,26.2318,26.2513,211319.0
2024-12-12 09:35:00,26.83,26.96,26.82,26.91,178273.0,26.2611,26.3884,26.2513,26.3394,178273.0
2024-12-12 09:40:00,26.91,27.04,26.88,27.02,143605.0,26.3394,26.4667,26.3101,26.4471,143605.0
2024-12-12 09:45:00,27.03,27.08,27.01,27.05,84910.0,26.4569,26.5058,26.4373,26.4765,84910.0
2024-12-12 09:50:00,27.05,27.11,27.04,27.11,75241.0,26.4765,26.5352,26.4667,26.5352,75241.0
2024-12-12 09:55:00,27.11,27.2,27.09,27.18,387026.0,26.5352,26.6233,26.5156,26.6037,387026.0
2024-12-12 10:00:00,27.18,27.19,27.07,27.09,90876.0,26.6037,26.6135,26.496,26.5156,90876.0
2024-12-12 10:05:00,27.08,27.11,27.06,27.1,97404.0,26.5058,26.5352,26.4863,26.5254,97404.0
2024-12-12 10:10:00,27.1,27.1,26.99,27.0,79412.0,26.5254,26.5254,26.4177,26.4275,79412.0
2024-12-12 10:15:00,27.0,27.02,26.94,26.98,85581.0,26.4275,26.4471,26.3688,26.408,85581.0
2024-12-12 10:20:00,26.98,27.04,26.96,26.99,72071.0,26.408,26.4667,26.3884,26.4177,72071.0
2024-12-12 10:25:00,26.98,27.05,26.97,27.03,47760.0,26.408,26.4765,26.3982,26.4569,47760.0
2024-12-12 10:30:00,27.03,27.1,27.02,27.1,81259.0,26.4569,26.5254,26.4471,26.5254,81259.0
2024-12-12 10:35:00,27.1,27.1,27.04,27.05,64003.0,26.5254,26.5254,26.4667,26.4765,64003.0
2024-12-12 10:40:00,27.04,27.05,27.01,27.03,65189.0,26.4667,26.4765,26.4373,26.4569,65189.0
2024-12-12 10:45:00,27.03,27.03,26.98,26.99,89227.0,26.4569,26.4569,26.408,26.4177,89227.0
2024-12-12 10:50:00,26.99,26.99,26.96,26.97,84640.0,26.4177,26.4177,26.3884,26.3982,84640.0
2024-12-12 10:55:00,26.96,27.01,26.94,27.01,144491.0,26.3884,26.4373,26.3688,26.4373,144491.0
2024-12-12 11:00:00,27.01,27.07,27.0,27.05,43665.0,26.4373,26.496,26.4275,26.4765,43665.0
2024-12-12 11:05:00,27.05,27.05,27.0,27.01,72114.0,26.4765,26.4765,26.4275,26.4373,72114.0
2024-12-12 11:10:00,27.01,27.02,26.99,26.99,84013.0,26.4373,26.4471,26.4177,26.4177,84013.0
2024-12-12 11:15:00,27.0,27.0,26.97,26.99,50769.0,26.4275,26.4275,26.3982,26.4177,50769.0
2024-12-12 11:20:00,26.98,26.99,26.97,26.98,24773.0,26.408,26.4177,26.3982,26.408,24773.0
2024-12-12 11:25:00,26.98,26.99,26.97,26.99,69065.0,26.408,26.4177,26.3982,26.4177,69065.0
2024-12-12 11:30:00,26.98,27.0,26.97,27.0,48828.0,26.408,26.4275,26.3982,26.4275,48828.0
2024-12-12 11:35:00,27.0,27.02,26.99,27.02,55371.0,26.4275,26.4471,26.4177,26.4471,55371.0
2024-12-12 11:40:00,27.02,27.07,27.01,27.05,32768.0,26.4471,26.496,26.4373,26.4765,32768.0
2024-12-12 11:45:00,27.05,27.07,27.04,27.05,34097.0,26.4765,26.496,26.4667,26.4765,34097.0
2024-12-12 11:50:00,27.06,27.06,27.02,27.04,42595.0,26.4863,26.4863,26.4471,26.4667,42595.0
2024-12-12 11:55:00,27.04,27.04,27.01,27.01,20207.0,26.4667,26.4667,26.4373,26.4373,20207.0
2024-12-12 12:00:00,27.02,27.08,27.01,27.08,63956.0,26.4471,26.5058,26.4373,26.5058,63956.0
2024-12-12 12:05:00,27.08,27.09,27.06,27.08,41427.0,26.5058,26.5156,26.4863,26.5058,41427.0
2024-12-12 12:10:00,27.09,27.09,27.06,27.08,21674.0,26.5156,26.5156,26.4863,26.5058,21674.0
2024-12-12 12:15:00,27.07,27.09,27.06,27.09,19197.0,26.496,26.5156,26.4863,26.5156,19197.0
2024-12-12 12:20:00,27.08,27.09,27.04,27.05,17375.0,26.5058,26.5156,26.4667,26.4765,17375.0
2024-12-12 12:25:00,27.05,27.05,27.02,27.03,26925.0,26.4765,26.4765,26.4471,26.4569,26925.0
2024-12-12 12:30:00,27.03,27.04,27.02,27.03,64557.0,26.4569,26.4667,26.4471,26.4569,64557.0
2024-12-12 12:35:00,27.03,27.03,27.01,27.01,15308.0,26.4569,26.4569,26.4373,26.4373,15308.0
2024-12-12 12:40:00,27.02,27.02,27.0,27.01,27419.0,26.4471,26.4471,26.4275,26.4373,27419.0
2024-12-12 12:45:00,27.01,27.02,27.01,27.02,20914.0,26.4373,26.4471,26.4373,26.4471,20914.0
2024-12-12 12:50:00,27.02,27.02,26.97,26.98,38483.0,26.4471,26.4471,26.3982,26.408,38483.0
2024-12-12 12:55:00,26.98,27.03,26.97,27.02,59139.0,26.408,26.4569,26.3982,26.4471,59139.0
2024-12-12 13:00:00,27.02,27.03,27.01,27.03,40088.0,26.4471,26.4569,26.4373,26.4569,40088.0
2024-12-12 13:05:00,27.03,27.04,26.98,26.98,121872.0,26.4569,26.4667,26.408,26.408,121872.0
2024-12-12 13:10:00,26.98,26.98,26.95,26.97,49972.0,26.408,26.408,26.3786,26.3982,49972.0
2024-12-12 13:15:00,26.97,26.97,26.92,26.93,133662.0,26.3982,26.3982,26.3492,26.359,133662.0
2024-12-12 13:20:00,26.92,26.93,26.87,26.92,158235.0,26.3492,26.359,26.3003,26.3492,158235.0
2024-12-12 13:25:00,26.92,26.92,26.88,26.88,76437.0,26.3492,26.3492,26.3101,26.3101,76437.0
2024-12-12 13:30:00,26.88,26.89,26.85,26.85,47216.0,26.3101,26.3199,26.2807,26.2807,47216.0
2024-12-12 13:35:00,26.86,26.86,26.81,26.83,167919.0,26.2905,26.2905,26.2416,26.2611,167919.0
2024-12-12 13:40:00,26.83,26.89,26.82,26.89,65357.0,26.2611,26.3199,26.2513,26.3199,65357.0
2024-12-12 13:45:00,26.89,26.9,26.88,26.88,46356.0,26.3199,26.3297,26.3101,26.3101,46356.0
2024-12-12 13:50:00,26.89,26.89,26.84,26.87,70754.0,26.3199,26.3199,26.2709,26.3003,70754.0
2024-12-12 13:55:00,26.87,26.87,26.83,26.84,83705.0,26.3003,26.3003,26.2611,26.2709,83705.0
2024-12-12 14:00:00,26.83,26.94,26.83,26.94,62007.0,26.2611,26.3688,26.2611,26.3688,62007.0
2024-12-12 14:05:00,26.94,26.95,26.92,26.92,73461.0,26.3688,26.3786,26.3492,26.3492,73461.0
2024-12-12 14:10:00,26.92,26.92,26.86,26.87,104823.0,26.3492,26.3492,26.2905,26.3003,104823.0
2024-12-12 14:15:00,26.87,26.87,26.85,26.86,53049.0,26.3003,26.3003,26.2807,26.2905,53049.0
2024-12-12 14:20:00,26.85,26.86,26.81,26.82,100614.0,26.2807,26.2905,26.2416,26.2513,100614.0
2024-12-12 14:25:00,26.81,26.85,26.81,26.84,62423.0,26.2416,26.2807,26.2416,26.2709,62423.0
2024-12-12 14:30:00,26.84,26.85,26.83,26.83,49087.0,26.2709,26.2807,26.2611,26.2611,49087.0
2024-12-12 14:35:00,26.83,26.86,26.83,26.86,64834.0,26.2611,26.2905,26.2611,26.2905,64834.0
2024-12-12 14:40:00,26.86,26.86,26.83,26.83,70127.0,26.2905,26.2905,26.2611,26.2611,70127.0
2024-12-12 14:45:00,26.84,26.85,26.8,26.81,56861.0,26.2709,26.2807,26.2318,26.2416,56861.0
2024-12-12 14:50:00,26.8,26.83,26.8,26.82,63383.0,26.2318,26.2611,26.2318,26.2513,63383.0
2024-12-12 14:55:00,26.82,26.82,26.8,26.81,73273.0,26.2513,26.2513,26.2318,26.2416,73273.0
2024-12-12 15:00:00,26.81,26.84,26.8,26.83,40082.0,26.2416,26.2709,26.2318,26.2611,40082.0
2024-12-12 15:05:00,26.82,26.86,26.82,26.86,38009.0,26.2513,26.2905,26.2513,26.2905,38009.0
2024-12-12 15:10:00,26.85,26.88,26.85,26.87,87759.0,26.2807,26.3101,26.2807,26.3003,87759.0
2024-12-12 15:15:00,26.87,26.87,26.85,26.85,43017.0,26.3003,26.3003,26.2807,26.2807,43017.0
2024-12-12 15:20:00,26.86,26.89,26.85,26.88,59413.0,26.2905,26.3199,26.2807,26.3101,59413.0
2024-12-12 15:25:00,26.87,26.89,26.87,26.89,53505.0,26.3003,26.3199,26.3003,26.3199,53505.0
2024-12-12 15:30:00,26.89,26.91,26.87,26.89,108372.0,26.3199,26.3394,26.3003,26.3199,108372.0
2024-12-12 15:35:00,26.89,26.91,26.87,26.9,87403.0,26.3199,26.3394,26.3003,26.3297,87403.0
2024-12-12 15:40:00,26.89,26.91,26.88,26.89,125411.0,26.3199,26.3394,26.3101,26.3199,125411.0
2024-12-12 15:45:00,26.89,26.9,26.88,26.89,82616.0,26.3199,26.3297,26.3101,26.3199,82616.0
2024-12-12 15:50:00,26.89,26.93,26.88,26.89,252698.0,26.3199,26.359,26.3101,26.3199,252698.0
2024-12-12 15:55:00,26.89,26.9,26.87,26.9,701517.0,26.3199,26.3297,26.3003,26.3297,701517.0
2024-12-13 09:30:00,26.87,26.96,26.78,26.93,185977.0,26.3003,26.3884,26.2122,26.359,185977.0
2024-12-13 09:35:00,26.94,26.99,26.85,26.96,27731.0,26.3688,26.4177,26.2807,26.3884,27731.0
2024-12-13 09:40:00,26.96,26.99,26.85,26.86,40648.0,26.3884,26.4177,26.2807,26.2905,40648.0
2024-12-13 09:45:00,26.85,26.92,26.83,26.87,37910.0,26.2807,26.3492,26.2611,26.3003,37910.0
2024-12-13 09:50:00,26.87,26.88,26.83,26.84,35110.0,26.3003,26.3101,26.2611,26.2709,35110.0
2024-12-13 09:55:00,26.83,26.85,26.79,26.8,212654.0,26.2611,26.2807,26.222,26.2318,212654.0
2024-12-13 10:00:00,26.8,26.84,26.79,26.84,75986.0,26.2318,26.2709,26.222,26.2709,75986.0
2024-12-13 10:05:00,26.84,26.87,26.82,26.85,41253.0,26.2709,26.3003,26.2513,26.2807,41253.0
2024-12-13 10:10:00,26.85,26.85,26.79,26.8,69996.0,26.2807,26.2807,26.222,26.2318,69996.0
2024-12-13 10:15:00,26.81,26.82,26.78,26.79,53743.0,26.2416,26.2513,26.2122,26.222,53743.0
2024-12-13 10:20:00,26.79,26.82,26.78,26.81,76145.0,26.222,26.2513,26.2122,26.2416,76145.0
2024-12-13 10:25:00,26.81,26.85,26.8,26.84,100720.0,26.2416,26.2807,26.2318,26.2709,100720.0
2024-12-13 10:30:00,26.84,26.84,26.81,26.82,60362.0,26.2709,26.2709,26.2416,26.2513,60362.0
2024-12-13 10:35:00,26.82,26.84,26.8,26.82,97093.0,26.2513,26.2709,26.2318,26.2513,97093.0
2024-12-13 10:40:00,26.82,26.82,26.78,26.78,44553.0,26.2513,26.2513,26.2122,26.2122,44553.0
2024-12-13 10:45:00,26.78,26.79,26.73,26.75,47309.0,26.2122,26.222,26.1633,26.1828,47309.0
2024-12-13 10:50:00,26.75,26.75,26.7,26.75,93616.0,26.1828,26.1828,26.1339,26.1828,93616.0
2024-12-13 10:55:00,26.75,26.8,26.75,26.78,55463.0,26.1828,26.2318,26.1828,26.2122,55463.0
2024-12-13 11:00:00,26.8,26.9,26.78,26.88,131184.0,26.2318,26.3297,26.2122,26.3101,131184.0
2024-12-13 11:05:00,26.88,26.92,26.87,26.9,56106.0,26.3101,26.3492,26.3003,26.3297,56106.0
2024-12-13 11:10:00,26.91,26.92,26.89,26.9,62400.0,26.3394,26.3492,26.3199,26.3297,62400.0
2024-12-13 11:15:00,26.9,26.92,26.85,26.86,63623.0,26.3297,26.3492,26.2807,26.2905,63623.0
2024-12-13 11:20:00,26.86,26.87,26.84,26.85,53613.0,26.2905,26.3003,26.2709,26.2807,53613.0
2024-12-13 11:25:00,26.85,26.87,26.84,26.85,68793.0,26.2807,26.3003,26.2709,26.2807,68793.0
2024-12-13 11:30:00,26.84,26.9,26.84,26.89,35198.0,26.2709,26.3297,26.2709,26.3199,35198.0
2024-12-13 11:35:00,26.89,26.9,26.86,26.86,57548.0,26.3199,26.3297,26.2905,26.2905,57548.0
2024-12-13 11:40:00,26.87,26.9,26.86,26.9,37558.0,26.3003,26.3297,26.2905,26.3297,37558.0
2024-12-13 11:45:00,26.89,26.91,26.88,26.88,24278.0,26.3199,26.3394,26.3101,26.3101,24278.0
2024-12-13 11:50:00,26.89,26.96,26.89,26.96,40663.0,26.3199,26.3884,26.3199,26.3884,40663.0
2024-12-13 11:55:00,26.96,26.97,26.93,26.96,51089.0,26.3884,26.3982,26.359,26.3884,51089.0
2024-12-13 12:00:00,26.96,26.97,26.89,26.89,70674.0,26.3884,26.3982,26.3199,26.3199,70674.0
2024-12-13 12:05:00,26.9,26.9,26.84,26.85,70966.0,26.3297,26.3297,26.2709,26.2807,70966.0
2024-12-13 12:10:00,26.85,26.87,26.84,26.86,39023.0,26.2807,26.3003,26.2709,26.2905,39023.0
2024-12-13 12:15:00,26.87,26.88,26.84,26.88,33319.0,26.3003,26.3101,26.2709,26.3101,33319.0
2024-12-13 12:20:00,26.88,26.89,26.87,26.88,48665.0,26.3101,26.3199,26.3003,26.3101,48665.0
2024-12-13 12:25:00,26.87,26.9,26.87,26.89,19212.0,26.3003,26.3297,26.3003,26.3199,19212.0
2024-12-13 12:30:00,26.89,26.9,26.85,26.87,70111.0,26.3199,26.3297,26.2807,26.3003,70111.0
2024-12-13 12:35:00,26.87,26.87,26.84,26.85,26570.0,26.3003,26.3003,26.2709,26.2807,26570.0
2024-12-13 12:40:00,26.85,26.87,26.84,26.85,63887.0,26.2807,26.3003,26.2709,26.2807,63887.0
2024-12-13 12:45:00,26.85,26.86,26.84,26.86,50022.0,26.2807,26.2905,26.2709,26.2905,50022.0
2024-12-13 12:50:00,26.86,26.86,26.83,26.84,76935.0,26.2905,26.2905,26.2611,26.2709,76935.0
2024-12-13 12:55:00,26.84,26.85,26.82,26.85,44541.0,26.2709,26.2807,26.2513,26.2807,44541.0
2024-12-13 13:00:00,26.85,26.87,26.85,26.86,28476.0,26.2807,26.3003,26.2807,26.2905,28476.0
2024-12-13 13:05:00,26.85,26.85,26.82,26.84,46009.0,26.2807,26.2807,26.2513,26.2709,46009.0
2024-12-13 13:10:00,26.84,26.87,26.82,26.87,39786.0,26.2709,26.3003,26.2513,26.3003,39786.0
2024-12-13 13:15:00,26.87,26.88,26.86,26.87,42447.0,26.3003,26.3101,26.2905,26.3003,42447.0
2024-12-13 13:20:00,26.88,26.89,26.87,26.89,39677.0,26.3101,26.3199,26.3003,26.3199,39677.0
2024-12-13 13:25:00,26.88,26.89,26.87,26.88,40473.0,26.3101,26.3199,26.3003,26.3101,40473.0
2024-12-13 13:30:00,26.88,26.9,26.86,26.89,62988.0,26.3101,26.3297,26.2905,26.3199,62988.0
2024-12-13 13:35:00,26.89,26.9,26.88,26.89,35983.0,26.3199,26.3297,26.3101,26.3199,35983.0
2024-12-13 13:40:00,26.89,26.9,26.88,26.88,33538.0,26.3199,26.3297,26.3101,26.3101,33538.0
2024-12-13 13:45:00,26.88,26.89,26.85,26.85,46165.0,26.3101,26.3199,26.2807,26.2807,46165.0
2024-12-13 13:50:00,26.85,26.86,26.82,26.83,50443.0,26.2807,26.2905,26.2513,26.2611,50443.0
2024-12-13 13:55:00,26.83,26.85,26.82,26.84,90913.0,26.2611,26.2807,26.2513,26.2709,90913.0
2024-12-13 14:00:00,26.84,26.85,26.83,26.85,44902.0,26.2709,26.2807,26.2611,26.2807,44902.0
2024-12-13 14:05:00,26.85,26.88,26.84,26.88,48338.0,26.2807,26.3101,26.2709,26.3101,48338.0
2024-12-13 14:10:00,26.88,26.88,26.84,26.85,29242.0,26.3101,26.3101,26.2709,26.2807,29242.0
2024-12-13 14:15:00,26.85,26.86,26.84,26.86,101216.0,26.2807,26.2905,26.2709,26.2905,101216.0
2024-12-13 14:20:00,26.86,26.87,26.84,26.87,44783.0,26.2905,26.3003,26.2709,26.3003,44783.0
2024-12-13 14:25:00,26.87,26.88,26.85,26.86,29739.0,26.3003,26.3101,26.2807,26.2905,29739.0
2024-12-13 14:30:00,26.86,26.89,26.85,26.89,43465.0,26.2905,26.3199,26.2807,26.3199,43465.0
2024-12-13 14:35:00,26.88,26.89,26.88,26.89,48597.0,26.3101,26.3199,26.3101,26.3199,48597.0
2024-12-13 14:40:00,26.89,26.91,26.88,26.91,50816.0,26.3199,26.3394,26.3101,26.3394,50816.0
2024-12-13 14:45:00,26.91,26.91,26.88,26.89,52245.0,26.3394,26.3394,26.3101,26.3199,52245.0
2024-12-13 14:50:00,26.89,26.91,26.88,26.88,56057.0,26.3199,26.3394,26.3101,26.3101,56057.0
2024-12-13 14:55:00,26.89,26.89,26.87,26.88,81855.0,26.3199,26.3199,26.3003,26.3101,81855.0
2024-12-13 15:00:00,26.89,26.9,26.87,26.88,52698.0,26.3199,26.3297,26.3003,26.3101,52698.0
2024-12-13 15:05:00,26.88,26.88,26.85,26.86,82875.0,26.3101,26.3101,26.2807,26.2905,82875.0
2024-12-13 15:10:00,26.86,26.88,26.85,26.87,78322.0,26.2905,26.3101,26.2807,26.3003,78322.0
2024-12-13 15:15:00,26.86,26.88,26.86,26.88,31045.0,26.2905,26.3101,26.2905,26.3101,31045.0
2024-12-13 15:20:00,26.88,26.88,26.85,26.88,54799.0,26.3101,26.3101,26.2807,26.3101,54799.0
2024-12-13 15:25:00,26.88,26.88,26.87,26.88,56849.0,26.3101,26.3101,26.3003,26.3101,56849.0
2024-12-13 15:30:00,26.87,26.89,26.83,26.86,95895.0,26.3003,26.3199,26.2611,26.2905,95895.0
2024-12-13 15:35:00,26.86,26.89,26.85,26.89,81054.0,26.2905,26.3199,26.2807,26.3199,81054.0
2024-12-13 15:40:00,26.89,26.91,26.87,26.89,202445.0,26.3199,26.3394,26.3003,26.3199,202445.0
2024-12-13 15:45:00,26.88,26.9,26.87,26.9,98493.0,26.3101,26.3297,26.3003,26.3297,98493.0
2024-12-13 15:50:00,26.89,26.9,26.85,26.86,176711.0,26.3199,26.3297,26.2807,26.2905,176711.0
2024-12-13 15:55:00,26.86,26.92,26.84,26.89,580005.0,26.2905,26.3492,26.2709,26.3199,580005.0
2024-12-16 09:30:00,26.7,26.75,26.59,26.6,378201.0,26.1339,26.1828,26.0262,26.036,378201.0
2024-12-16 09:35:00,26.59,26.73,26.59,26.66,75224.0,26.0262,26.1633,26.0262,26.0947,75224.0
2024-12-16 09:40:00,26.65,26.68,26.63,26.64,65442.0,26.085,26.1143,26.0654,26.0752,65442.0
2024-12-16 09:45:00,26.64,26.7,26.64,26.66,71536.0,26.0752,26.1339,26.0752,26.0947,71536.0
2024-12-16 09:50:00,26.66,26.71,26.63,26.71,59753.0,26.0947,26.1437,26.0654,26.1437,59753.0
2024-12-16 09:55:00,26.71,26.73,26.66,26.67,61862.0,26.1437,26.1633,26.0947,26.1045,61862.0
2024-12-16 10:00:00,26.67,26.68,26.6,26.6,130912.0,26.1045,26.1143,26.036,26.036,130912.0
2024-12-16 10:05:00,26.61,26.64,26.58,26.63,64504.0,26.0458,26.0752,26.0164,26.0654,64504.0
2024-12-16 10:10:00,26.63,26.64,26.56,26.56,108563.0,26.0654,26.0752,25.9969,25.9969,108563.0
2024-12-16 10:15:00,26.57,26.58,26.52,26.53,73664.0,26.0066,26.0164,25.9577,25.9675,73664.0
2024-12-16 10:20:00,26.53,26.53,26.44,26.51,222458.0,25.9675,25.9675,25.8794,25.9479,222458.0
2024-12-16 10:25:00,26.51,26.56,26.49,26.51,132388.0,25.9479,25.9969,25.9283,25.9479,132388.0
2024-12-16 10:30:00,26.51,26.55,26.5,26.54,96612.0,25.9479,25.9871,25.9381,25.9773,96612.0
2024-12-16 10:35:00,26.54,26.57,26.52,26.54,64392.0,25.9773,26.0066,25.9577,25.9773,64392.0
2024-12-16 10:40:00,26.55,26.63,26.55,26.58,67603.0,25.9871,26.0654,25.9871,26.0164,67603.0
2024-12-16 10:45:00,26.59,26.59,26.57,26.58,49641.0,26.0262,26.0262,26.0066,26.0164,49641.0
2024-12-16 10:50:00,26.58,26.58,26.5,26.51,98166.0,26.0164,26.0164,25.9381,25.9479,98166.0
2024-12-16 10:55:00,26.51,26.52,26.48,26.51,66187.0,25.9479,25.9577,25.9186,25.9479,66187.0
2024-12-16 11:00:00,26.51,26.52,26.45,26.46,48595.0,25.9479,25.9577,25.8892,25.899,48595.0
2024-12-16 11:05:00,26.46,26.48,26.42,26.42,59359.0,25.899,25.9186,25.8598,25.8598,59359.0
2024-12-16 11:10:00,26.42,26.46,26.41,26.44,84631.0,25.8598,25.899,25.85,25.8794,84631.0
2024-12-16 11:15:00,26.44,26.45,26.42,26.42,71345.0,25.8794,25.8892,25.8598,25.8598,71345.0
2024-12-16 11:20:00,26.43,26.47,26.42,26.46,93610.0,25.8696,25.9088,25.8598,25.899,93610.0
2024-12-16 11:25:00,26.47,26.5,26.46,26.46,44820.0,25.9088,25.9381,25.899,25.899,44820.0
2024-12-16 11:30:00,26.46,26.47,26.44,26.46,39703.0,25.899,25.9088,25.8794,25.899,39703.0
2024-12-16 11:35:00,26.45,26.47,26.44,26.45,91765.0,25.8892,25.9088,25.8794,25.8892,91765.0
2024-12-16 11:40:00,26.45,26.52,26.44,26.51,123547.0,25.8892,25.9577,25.8794,25.9479,123547.0
2024-12-16 11:45:00,26.51,26.51,26.45,26.49,81356.0,25.9479,25.9479,25.8892,25.9283,81356.0
2024-12-16 11:50:00,26.49,26.53,26.48,26.51,59004.0,25.9283,25.9675,25.9186,25.9479,59004.0
2024-12-16 11:55:00,26.5,26.52,26.49,26.51,69052.0,25.9381,25.9577,25.9283,25.9479,69052.0
2024-12-16 12:00:00,26.51,26.52,26.49,26.52,50619.0,25.9479,25.9577,25.9283,25.9577,50619.0
2024-12-16 12:05:00,26.51,26.52,26.49,26.5,66078.0,25.9479,25.9577,25.9283,25.9381,66078.0
2024-12-16 12:10:00,26.5,26.54,26.49,26.53,36428.0,25.9381,25.9773,25.9283,25.9675,36428.0
2024-12-16 12:15:00,26.53,26.53,26.5,26.52,38520.0,25.9675,25.9675,25.9381,25.9577,38520.0
2024-12-16 12:20:00,26.52,26.53,26.5,26.51,40506.0,25.9577,25.9675,25.9381,25.9479,40506.0
2024-12-16 12:25:00,26.51,26.52,26.5,26.52,36469.0,25.9479,25.9577,25.9381,25.9577,36469.0
2024-12-16 12:30:00,26.52,26.54,26.51,26.54,53845.0,25.9577,25.9773,25.9479,25.9773,53845.0
2024-12-16 12:35:00,26.55,26.55,26.52,26.54,46401.0,25.9871,25.9871,25.9577,25.9773,46401.0
2024-12-16 12:40:00,26.53,26.55,26.53,26.54,37346.0,25.9675,25.9871,25.9675,25.9773,37346.0
2024-12-16 12:45:00,26.54,26.54,26.52,26.53,50115.0,25.9773,25.9773,25.9577,25.9675,50115.0
2024-12-16 12:50:00,26.53,26.54,26.5,26.5,50156.0,25.9675,25.9773,25.9381,25.9381,50156.0
2024-12-16 12:55:00,26.51,26.56,26.5,26.55,48819.0,25.9479,25.9969,25.9381,25.9871,48819.0
2024-12-16 13:00:00,26.56,26.62,26.55,26.61,180378.0,25.9969,26.0556,25.9871,26.0458,180378.0
2024-12-16 13:05:00,26.61,26.62,26.59,26.61,58123.0,26.0458,26.0556,26.0262,26.0458,58123.0
2024-12-16 13:10:00,26.61,26.62,26.57,26.58,68524.0,26.0458,26.0556,26.0066,26.0164,68524.0
2024-12-16 13:15:00,26.58,26.61,26.57,26.58,66194.0,26.0164,26.0458,26.0066,26.0164,66194.0
2024-12-16 13:20:00,26.57,26.61,26.57,26.59,73653.0,26.0066,26.0458,26.0066,26.0262,73653.0
2024-12-16 13:25:00,26.59,26.6,26.55,26.57,65453.0,26.0262,26.036,25.9871,26.0066,65453.0
2024-12-16 13:30:00,26.57,26.59,26.56,26.56,65439.0,26.0066,26.0262,25.9969,25.9969,65439.0
2024-12-16 13:35:00,26.57,26.57,26.54,26.55,42130.0,26.0066,26.0066,25.9773,25.9871,42130.0
2024-12-16 13:40:00,26.54,26.58,26.54,26.57,69781.0,25.9773,26.0164,25.9773,26.0066,69781.0
2024-12-16 13:45:00,26.57,26.57,26.55,26.55,61738.0,26.0066,26.0066,25.9871,25.9871,61738.0
2024-12-16 13:50:00,26.55,26.57,26.55,26.55,37403.0,25.9871,26.0066,25.9871,25.9871,37403.0
2024-12-16 13:55:00,26.55,26.56,26.52,26.52,45935.0,25.9871,25.9969,25.9577,25.9577,45935.0
2024-12-16 14:00:00,26.53,26.53,26.49,26.5,73633.0,25.9675,25.9675,25.9283,25.9381,73633.0
2024-12-16 14:05:00,26.5,26.54,26.49,26.54,81953.0,25.9381,25.9773,25.9283,25.9773,81953.0
2024-12-16 14:10:00,26.54,26.55,26.49,26.49,76749.0,25.9773,25.9871,25.9283,25.9283,76749.0
2024-12-16 14:15:00,26.5,26.52,26.48,26.49,64930.0,25.9381,25.9577,25.9186,25.9283,64930.0
2024-12-16 14:20:00,26.49,26.52,26.48,26.5,70855.0,25.9283,25.9577,25.9186,25.9381,70855.0
2024-12-16 14:25:00,26.51,26.51,26.49,26.5,50943.0,25.9479,25.9479,25.9283,25.9381,50943.0
2024-12-16 14:30:00,26.49,26.51,26.48,26.51,69531.0,25.9283,25.9479,25.9186,25.9479,69531.0
2024-12-16 14:35:00,26.5,26.54,26.5,26.52,88690.0,25.9381,25.9773,25.9381,25.9577,88690.0
2024-12-16 14:40:00,26.53,26.53,26.51,26.51,68534.0,25.9675,25.9675,25.9479,25.9479,68534.0
2024-12-16 14:45:00,26.51,26.51,26.5,26.51,43543.0,25.9479,25.9479,25.9381,25.9479,43543.0
2024-12-16 14:50:00,26.51,26.54,26.5,26.54,93519.0,25.9479,25.9773,25.9381,25.9773,93519.0
2024-12-16 14:55:00,26.54,26.56,26.53,26.56,52371.0,25.9773,25.9969,25.9675,25.9969,52371.0
2024-12-16 15:00:00,26.55,26.56,26.52,26.54,68634.0,25.9871,25.9969,25.9577,25.9773,68634.0
2024-12-16 15:05:00,26.54,26.55,26.53,26.54,52288.0,25.9773,25.9871,25.9675,25.9773,52288.0
2024-12-16 15:10:00,26.55,26.55,26.53,26.54,97703.0,25.9871,25.9871,25.9675,25.9773,97703.0
2024-12-16 15:15:00,26.53,26.54,26.52,26.53,82128.0,25.9675,25.9773,25.9577,25.9675,82128.0
2024-12-16 15:20:00,26.53,26.55,26.52,26.55,68127.0,25.9675,25.9871,25.9577,25.9871,68127.0
2024-12-16 15:25:00,26.55,26.56,26.54,26.55,86283.0,25.9871,25.9969,25.9773,25.9871,86283.0
2024-12-16 15:30:00,26.55,26.55,26.53,26.54,73077.0,25.9871,25.9871,25.9675,25.9773,73077.0
2024-12-16 15:35:00,26.54,26.55,26.52,26.54,73215.0,25.9773,25.9871,25.9577,25.9773,73215.0
2024-12-16 15:40:00,26.54,26.55,26.53,26.54,95968.0,25.9773,25.9871,25.9675,25.9773,95968.0
2024-12-16 15:45:00,26.53,26.55,26.52,26.54,110438.0,25.9675,25.9871,25.9577,25.9773,110438.0
2024-12-16 15:50:00,26.53,26.57,26.51,26.55,233508.0,25.9675,26.0066,25.9479,25.9871,233508.0
2024-12-16 15:55:00,26.55,26.59,26.54,26.57,660390.0,25.9871,26.0262,25.9773,26.0066,660390.0
2024-12-17 09:30:00,26.4,26.43,26.2,26.27,285210.0,25.8403,25.8696,25.6445,25.713,285210.0
2024-12-17 09:35:00,26.27,26.31,26.14,26.23,107885.0,25.713,25.7522,25.5858,25.6739,107885.0
2024-12-17 09:40:00,26.23,26.24,26.11,26.12,79625.0,25.6739,25.6836,25.5564,25.5662,79625.0
2024-12-17 09:45:00,26.12,26.26,26.12,26.25,147402.0,25.5662,25.7032,25.5662,25.6934,147402.0
2024-12-17 09:50:00,26.26,26.35,26.24,26.35,139637.0,25.7032,25.7913,25.6836,25.7913,139637.0
2024-12-17 09:55:00,26.36,26.4,26.33,26.38,97293.0,25.8011,25.8403,25.7717,25.8207,97293.0
2024-12-17 10:00:00,26.38,26.39,26.3,26.32,126945.0,25.8207,25.8305,25.7424,25.7619,126945.0
2024-12-17 10:05:00,26.31,26.34,26.28,26.29,91102.0,25.7522,25.7815,25.7228,25.7326,91102.0
2024-12-17 10:10:00,26.29,26.34,26.25,26.3,102266.0,25.7326,25.7815,25.6934,25.7424,102266.0
2024-12-17 10:15:00,26.3,26.33,26.25,26.27,80967.0,25.7424,25.7717,25.6934,25.713,80967.0
2024-12-17 10:20:00,26.27,26.29,26.24,26.28,100960.0,25.713,25.7326,25.6836,25.7228,100960.0
2024-12-17 10:25:00,26.28,26.36,26.26,26.35,86159.0,25.7228,25.8011,25.7032,25.7913,86159.0
2024-12-17 10:30:00,26.35,26.4,26.34,26.4,84696.0,25.7913,25.8403,25.7815,25.8403,84696.0
2024-12-17 10:35:00,26.4,26.41,26.35,26.37,115263.0,25.8403,25.85,25.7913,25.8109,115263.0
2024-12-17 10:40:00,26.37,26.37,26.33,26.34,53189.0,25.8109,25.8109,25.7717,25.7815,53189.0
2024-12-17 10:45:00,26.34,26.45,26.33,26.42,57508.0,25.7815,25.8892,25.7717,25.8598,57508.0
2024-12-17 10:50:00,26.42,26.49,26.38,26.49,134763.0,25.8598,25.9283,25.8207,25.9283,134763.0
2024-12-17 10:55:00,26.49,26.53,26.47,26.5,106521.0,25.9283,25.9675,25.9088,25.9381,106521.0
2024-12-17 11:00:00,26.51,26.56,26.49,26.53,62255.0,25.9479,25.9969,25.9283,25.9675,62255.0
2024-12-17 11:05:00,26.53,26.55,26.5,26.54,75198.0,25.9675,25.9871,25.9381,25.9773,75198.0
2024-12-17 11:10:00,26.54,26.54,26.51,26.52,85186.0,25.9773,25.9773,25.9479,25.9577,85186.0
2024-12-17 11:15:00,26.51,26.54,26.5,26.53,68827.0,25.9479,25.9773,25.9381,25.9675,68827.0
2024-12-17 11:20:00,26.53,26.55,26.5,26.51,50059.0,25.9675,25.9871,25.9381,25.9479,50059.0
2024-12-17 11:25:00,26.51,26.53,26.49,26.5,48531.0,25.9479,25.9675,25.9283,25.9381,48531.0
2024-12-17 11:30:00,26.51,26.55,26.48,26.55,76508.0,25.9479,25.9871,25.9186,25.9871,76508.0
2024-12-17 11:35:00,26.54,26.54,26.51,26.52,56353.0,25.9773,25.9773,25.9479,25.9577,56353.0
2024-12-17 11:40:00,26.51,26.53,26.49,26.53,83981.0,25.9479,25.9675,25.9283,25.9675,83981.0
2024-12-17 11:45:00,26.53,26.53,26.48,26.52,71601.0,25.9675,25.9675,25.9186,25.9577,71601.0
2024-12-17 11:50:00,26.52,26.6,26.51,26.58,186117.0,25.9577,26.036,25.9479,26.0164,186117.0
2024-12-17 11:55:00,26.58,26.58,26.55,26.58,45559.0,26.0164,26.0164,25.9871,26.0164,45559.0
2024-12-17 12:00:00,26.58,26.58,26.54,26.55,55188.0,26.0164,26.0164,25.9773,25.9871,55188.0
2024-12-17 12:05:00,26.55,26.57,26.53,26.56,69071.0,25.9871,26.0066,25.9675,25.9969,69071.0
2024-12-17 12:10:00,26.55,26.6,26.54,26.59,97058.0,25.9871,26.036,25.9773,26.0262,97058.0
2024-12-17 12:15:00,26.58,26.63,26.57,26.63,74554.0,26.0164,26.0654,26.0066,26.0654,74554.0
2024-12-17 12:20:00,26.63,26.7,26.62,26.67,216380.0,26.0654,26.1339,26.0556,26.1045,216380.0
2024-12-17 12:25:00,26.66,26.67,26.64,26.65,64240.0,26.0947,26.1045,26.0752,26.085,64240.0
2024-12-17 12:30:00,26.65,26.66,26.61,26.62,73659.0,26.085,26.0947,26.0458,26.0556,73659.0
2024-12-17 12:35:00,26.62,26.67,26.58,26.67,73402.0,26.0556,26.1045,26.0164,26.1045,73402.0
2024-12-17 12:40:00,26.67,26.68,26.66,26.67,56058.0,26.1045,26.1143,26.0947,26.1045,56058.0
2024-12-17 12:45:00,26.67,26.71,26.66,26.71,47190.0,26.1045,26.1437,26.0947,26.1437,47190.0
2024-12-17 12:50:00,26.71,26.71,26.68,26.7,93685.0,26.1437,26.1437,26.1143,26.1339,93685.0
2024-12-17 12:55:00,26.71,26.71,26.68,26.7,54890.0,26.1437,26.1437,26.1143,26.1339,54890.0
2024-12-17 13:00:00,26.7,26.71,26.68,26.68,42704.0,26.1339,26.1437,26.1143,26.1143,42704.0
2024-12-17 13:05:00,26.69,26.69,26.65,26.67,47326.0,26.1241,26.1241,26.085,26.1045,47326.0
2024-12-17 13:10:00,26.67,26.67,26.64,26.65,55787.0,26.1045,26.1045,26.0752,26.085,55787.0
2024-12-17 13:15:00,26.65,26.66,26.62,26.64,59099.0,26.085,26.0947,26.0556,26.0752,59099.0
2024-12-17 13:20:00,26.63,26.64,26.61,26.62,32498.0,26.0654,26.0752,26.0458,26.0556,32498.0
2024-12-17 13:25:00,26.62,26.64,26.61,26.64,63973.0,26.0556,26.0752,26.0458,26.0752,63973.0
2024-12-17 13:30:00,26.64,26.64,26.61,26.64,51958.0,26.0752,26.0752,26.0458,26.0752,51958.0
2024-12-17 13:35:00,26.64,26.64,26.62,26.63,48035.0,26.0752,26.0752,26.0556,26.0654,48035.0
2024-12-17 13:40:00,26.62,26.63,26.55,26.59,343062.0,26.0556,26.0654,25.9871,26.0262,343062.0
2024-12-17 13:45:00,26.59,26.6,26.55,26.57,61504.0,26.0262,26.036,25.9871,26.0066,61504.0
2024-12-17 13:50:00,26.57,26.6,26.56,26.57,62376.0,26.0066,26.036,25.9969,26.0066,62376.0
2024-12-17 13:55:00,26.57,26.61,26.56,26.61,53140.0,26.0066,26.0458,25.9969,26.0458,53140.0
2024-12-17 14:00:00,26.61,26.62,26.58,26.59,56775.0,26.0458,26.0556,26.0164,26.0262,56775.0
2024-12-17 14:05:00,26.59,26.61,26.58,26.61,74038.0,26.0262,26.0458,26.0164,26.0458,74038.0
2024-12-17 14:10:00,26.61,26.61,26.57,26.58,125737.0,26.0458,26.0458,26.0066,26.0164,125737.0
2024-12-17 14:15:00,26.58,26.59,26.56,26.57,80039.0,26.0164,26.0262,25.9969,26.0066,80039.0
2024-12-17 14:20:00,26.57,26.57,26.55,26.57,83076.0,26.0066,26.0066,25.9871,26.0066,83076.0
2024-12-17 14:25:00,26.57,26.62,26.55,26.61,93748.0,26.0066,26.0556,25.9871,26.0458,93748.0
2024-12-17 14:30:00,26.61,26.61,26.58,26.61,51245.0,26.0458,26.0458,26.0164,26.0458,51245.0
2024-12-17 14:35:00,26.61,26.63,26.6,26.63,101223.0,26.0458,26.0654,26.036,26.0654,101223.0
2024-12-17 14:40:00,26.63,26.64,26.61,26.62,96743.0,26.0654,26.0752,26.0458,26.0556,96743.0
2024-12-17 14:45:00,26.62,26.63,26.57,26.57,73148.0,26.0556,26.0654,26.0066,26.0066,73148.0
2024-12-17 14:50:00,26.58,26.58,26.56,26.57,41499.0,26.0164,26.0164,25.9969,26.0066,41499.0
2024-12-17 14:55:00,26.57,26.58,26.56,26.58,63421.0,26.0066,26.0164,25.9969,26.0164,63421.0
2024-12-17 15:00:00,26.58,26.59,26.57,26.59,56305.0,26.0164,26.0262,26.0066,26.0262,56305.0
2024-12-17 15:05:00,26.58,26.61,26.57,26.6,99749.0,26.0164,26.0458,26.0066,26.036,99749.0
2024-12-17 15:10:00,26.6,26.6,26.56,26.57,75493.0,26.036,26.036,25.9969,26.0066,75493.0
2024-12-17 15:15:00,26.57,26.58,26.55,26.58,61357.0,26.0066,26.0164,25.9871,26.0164,61357.0
2024-12-17 15:20:00,26.58,26.58,26.56,26.57,87971.0,26.0164,26.0164,25.9969,26.0066,87971.0
2024-12-17 15:25:00,26.56,26.57,26.54,26.57,120304.0,25.9969,26.0066,25.9773,26.0066,120304.0
2024-12-17 15:30:00,26.57,26.63,26.56,26.63,115329.0,26.0066,26.0654,25.9969,26.0654,115329.0
2024-12-17 15:35:00,26.63,26.64,26.62,26.64,89827.0,26.0654,26.0752,26.0556,26.0752,89827.0
2024-12-17 15:40:00,26.64,26.67,26.63,26.64,131488.0,26.0752,26.1045,26.0654,26.0752,131488.0
2024-12-17 15:45:00,26.64,26.65,26.62,26.63,186435.0,26.0752,26.085,26.0556,26.0654,186435.0
2024-12-17 15:50:00,26.63,26.68,26.62,26.67,186402.0,26.0654,26.1143,26.0556,26.1045,186402.0
2024-12-17 15:55:00,26.67,26.67,26.61,26.61,823846.0,26.1045,26.1045,26.0458,26.0458,823846.0
2024-12-18 09:30:00,26.59,26.73,26.46,26.62,203692.0,26.0262,26.1633,25.899,26.0556,203692.0
2024-12-18 09:35:00,26.61,26.65,26.59,26.6,63561.0,26.0458,26.085,26.0262,26.036,63561.0
2024-12-18 09:40:00,26.6,26.6,26.49,26.52,51123.0,26.036,26.036,25.9283,25.9577,51123.0
2024-12-18 09:45:00,26.52,26.6,26.5,26.56,82066.0,25.9577,26.036,25.9381,25.9969,82066.0
2024-12-18 09:50:00,26.55,26.57,26.52,26.54,30967.0,25.9871,26.0066,25.9577,25.9773,30967.0
2024-12-18 09:55:00,26.54,26.63,26.53,26.63,60265.0,25.9773,26.0654,25.9675,26.0654,60265.0
2024-12-18 10:00:00,26.63,26.63,26.49,26.52,100754.0,26.0654,26.0654,25.9283,25.9577,100754.0
2024-12-18 10:05:00,26.52,26.57,26.5,26.55,81185.0,25.9577,26.0066,25.9381,25.9871,81185.0
2024-12-18 10:10:00,26.54,26.57,26.5,26.55,290016.0,25.9773,26.0066,25.9381,25.9871,290016.0
2024-12-18 10:15:00,26.54,26.58,26.51,26.52,124407.0,25.9773,26.0164,25.9479,25.9577,124407.0
2024-12-18 10:20:00,26.51,26.53,26.46,26.51,106321.0,25.9479,25.9675,25.899,25.9479,106321.0
2024-12-18 10:25:00,26.51,26.52,26.48,26.51,47774.0,25.9479,25.9577,25.9186,25.9479,47774.0
2024-12-18 10:30:00,26.51,26.54,26.48,26.53,69243.0,25.9479,25.9773,25.9186,25.9675,69243.0
2024-12-18 10:35:00,26.53,26.54,26.51,26.53,62003.0,25.9675,25.9773,25.9479,25.9675,62003.0
2024-12-18 10:40:00,26.54,26.56,26.53,26.56,65688.0,25.9773,25.9969,25.9675,25.9969,65688.0
2024-12-18 10:45:00,26.55,26.56,26.52,26.53,61397.0,25.9871,25.9969,25.9577,25.9675,61397.0
2024-12-18 10:50:00,26.53,26.55,26.51,26.52,71517.0,25.9675,25.9871,25.9479,25.9577,71517.0
2024-12-18 10:55:00,26.52,26.54,26.51,26.53,33787.0,25.9577,25.9773,25.9479,25.9675,33787.0
2024-12-18 11:00:00,26.54,26.56,26.5,26.5,77711.0,25.9773,25.9969,25.9381,25.9381,77711.0
2024-12-18 11:05:00,26.51,26.52,26.48,26.5,79995.0,25.9479,25.9577,25.9186,25.9381,79995.0
2024-12-18 11:10:00,26.5,26.51,26.48,26.51,35132.0,25.9381,25.9479,25.9186,25.9479,35132.0
2024-12-18 11:15:00,26.51,26.52,26.47,26.5,53386.0,25.9479,25.9577,25.9088,25.9381,53386.0
2024-12-18 11:20:00,26.5,26.51,26.48,26.5,47114.0,25.9381,25.9479,25.9186,25.9381,47114.0
2024-12-18 11:25:00,26.49,26.52,26.49,26.5,25960.0,25.9283,25.9577,25.9283,25.9381,25960.0
2024-12-18 11:30:00,26.49,26.49,26.47,26.47,38715.0,25.9283,25.9283,25.9088,25.9088,38715.0
2024-12-18 11:35:00,26.48,26.54,26.47,26.53,54413.0,25.9186,25.9773,25.9088,25.9675,54413.0
2024-12-18 11:40:00,26.54,26.54,26.51,26.52,50424.0,25.9773,25.9773,25.9479,25.9577,50424.0
2024-12-18 11:45:00,26.53,26.55,26.52,26.55,49844.0,25.9675,25.9871,25.9577,25.9871,49844.0
2024-12-18 11:50:00,26.55,26.56,26.54,26.56,45205.0,25.9871,25.9969,25.9773,25.9969,45205.0
2024-12-18 11:55:00,26.56,26.57,26.54,26.55,52703.0,25.9969,26.0066,25.9773,25.9871,52703.0
2024-12-18 12:00:00,26.55,26.56,26.48,26.49,56329.0,25.9871,25.9969,25.9186,25.9283,56329.0
2024-12-18 12:05:00,26.49,26.5,26.48,26.48,68700.0,25.9283,25.9381,25.9186,25.9186,68700.0
2024-12-18 12:10:00,26.49,26.54,26.48,26.53,50343.0,25.9283,25.9773,25.9186,25.9675,50343.0
2024-12-18 12:15:00,26.53,26.54,26.52,26.53,60976.0,25.9675,25.9773,25.9577,25.9675,60976.0
2024-12-18 12:20:00,26.53,26.54,26.52,26.54,27389.0,25.9675,25.9773,25.9577,25.9773,27389.0
2024-12-18 12:25:00,26.54,26.54,26.53,26.54,30022.0,25.9773,25.9773,25.9675,25.9773,30022.0
2024-12-18 12:30:00,26.53,26.53,26.51,26.52,61747.0,25.9675,25.9675,25.9479,25.9577,61747.0
2024-12-18 12:35:00,26.52,26.52,26.5,26.51,39517.0,25.9577,25.9577,25.9381,25.9479,39517.0
2024-12-18 12:40:00,26.5,26.51,26.49,26.5,25138.0,25.9381,25.9479,25.9283,25.9381,25138.0
2024-12-18 12:45:00,26.49,26.52,26.49,26.52,41067.0,25.9283,25.9577,25.9283,25.9577,41067.0
2024-12-18 12:50:00,26.51,26.52,26.5,26.52,49281.0,25.9479,25.9577,25.9381,25.9577,49281.0
2024-12-18 12:55:00,26.52,26.52,26.51,26.51,16941.0,25.9577,25.9577,25.9479,25.9479,16941.0
2024-12-18 13:00:00,26.52,26.52,26.49,26.51,50554.0,25.9577,25.9577,25.9283,25.9479,50554.0
2024-12-18 13:05:00,26.51,26.51,26.49,26.51,44441.0,25.9479,25.9479,25.9283,25.9479,44441.0
2024-12-18 13:10:00,26.51,26.51,26.48,26.48,65160.0,25.9479,25.9479,25.9186,25.9186,65160.0
2024-12-18 13:15:00,26.49,26.5,26.47,26.48,46602.0,25.9283,25.9381,25.9088,25.9186,46602.0
2024-12-18 13:20:00,26.47,26.48,26.46,26.47,23526.0,25.9088,25.9186,25.899,25.9088,23526.0
2024-12-18 13:25:00,26.46,26.48,26.45,26.47,46936.0,25.899,25.9186,25.8892,25.9088,46936.0
2024-12-18 13:30:00,26.46,26.48,26.46,26.48,42969.0,25.899,25.9186,25.899,25.9186,42969.0
2024-12-18 13:35:00,26.48,26.49,26.47,26.48,34309.0,25.9186,25.9283,25.9088,25.9186,34309.0
2024-12-18 13:40:00,26.47,26.48,26.45,26.46,43571.0,25.9088,25.9186,25.8892,25.899,43571.0
2024-12-18 13:45:00,26.46,26.48,26.46,26.47,42967.0,25.899,25.9186,25.899,25.9088,42967.0
2024-12-18 13:50:00,26.47,26.49,26.46,26.49,59875.0,25.9088,25.9283,25.899,25.9283,59875.0
2024-12-18 13:55:00,26.49,26.49,26.48,26.49,14268.0,25.9283,25.9283,25.9186,25.9283,14268.0
2024-12-18 14:00:00,26.48,26.48,26.38,26.39,230369.0,25.9186,25.9186,25.8207,25.8305,230369.0
2024-12-18 14:05:00,26.39,26.39,26.29,26.3,82136.0,25.8305,25.8305,25.7326,25.7424,82136.0
2024-12-18 14:10:00,26.31,26.32,26.24,26.24,54662.0,25.7522,25.7619,25.6836,25.6836,54662.0
2024-12-18 14:15:00,26.25,26.28,26.23,26.25,115378.0,25.6934,25.7228,25.6739,25.6934,115378.0
2024-12-18 14:20:00,26.26,26.28,26.24,26.26,96647.0,25.7032,25.7228,25.6836,25.7032,96647.0
2024-12-18 14:25:00,26.26,26.29,26.22,26.23,52665.0,25.7032,25.7326,25.6641,25.6739,52665.0
2024-12-18 14:30:00,26.22,26.28,26.21,26.23,81142.0,25.6641,25.7228,25.6543,25.6739,81142.0
2024-12-18 14:35:00,26.22,26.25,26.18,26.19,90879.0,25.6641,25.6934,25.6249,25.6347,90879.0
2024-12-18 14:40:00,26.19,26.22,26.16,26.2,92801.0,25.6347,25.6641,25.6053,25.6445,92801.0
2024-12-18 14:45:00,26.2,26.21,26.11,26.13,104611.0,25.6445,25.6543,25.5564,25.576,104611.0
2024-12-18 14:50:00,26.13,26.15,26.11,26.14,87846.0,25.576,25.5956,25.5564,25.5858,87846.0
2024-12-18 14:55:00,26.14,26.14,26.05,26.06,194532.0,25.5858,25.5858,25.4977,25.5075,194532.0
2024-12-18 15:00:00,26.07,26.14,26.06,26.08,104803.0,25.5172,25.5858,25.5075,25.527,104803.0
2024-12-18 15:05:00,26.09,26.16,26.08,26.13,62123.0,25.5368,25.6053,25.527,25.576,62123.0
2024-12-18 15:10:00,26.13,26.13,26.05,26.07,86630.0,25.576,25.576,25.4977,25.5172,86630.0
2024-12-18 15:15:00,26.08,26.11,26.07,26.1,102691.0,25.527,25.5564,25.5172,25.5466,102691.0
2024-12-18 15:20:00,26.1,26.19,26.09,26.16,133969.0,25.5466,25.6347,25.5368,25.6053,133969.0
2024-12-18 15:25:00,26.16,26.16,26.08,26.11,144640.0,25.6053,25.6053,25.527,25.5564,144640.0
2024-12-18 15:30:00,26.11,26.13,26.08,26.09,103445.0,25.5564,25.576,25.527,25.5368,103445.0
2024-12-18 15:35:00,26.09,26.1,25.98,26.01,375048.0,25.5368,25.5466,25.4292,25.4585,375048.0
2024-12-18 15:40:00,26.0,26.0,25.82,25.82,281993.0,25.4487,25.4487,25.2726,25.2726,281993.0
2024-12-18 15:45:00,25.82,25.91,25.78,25.88,239776.0,25.2726,25.3606,25.2334,25.3313,239776.0
2024-12-18 15:50:00,25.89,25.92,25.83,25.88,532871.0,25.3411,25.3704,25.2823,25.3313,532871.0
2024-12-18 15:55:00,25.89,25.89,25.78,25.82,1182706.0,25.3411,25.3411,25.2334,25.2726,1182706.0
2024-12-19 09:30:00,26.12,26.22,26.01,26.2,547176.0,25.5662,25.6641,25.4585,25.6445,547176.0
2024-12-19 09:35:00,26.2,26.27,26.16,26.25,93087.0,25.6445,25.713,25.6053,25.6934,93087.0
2024-12-19 09:40:00,26.24,26.26,26.19,26.2,96597.0,25.6836,25.7032,25.6347,25.6445,96597.0
2024-12-19 09:45:00,26.2,26.28,26.17,26.25,87290.0,25.6445,25.7228,25.6151,25.6934,87290.0
2024-12-19 09:50:00,26.25,26.25,26.1,26.12,101624.0,25.6934,25.6934,25.5466,25.5662,101624.0
2024-12-19 09:55:00,26.13,26.13,26.04,26.05,62242.0,25.576,25.576,25.4879,25.4977,62242.0
2024-12-19 10:00:00,26.06,26.06,25.88,25.9,114515.0,25.5075,25.5075,25.3313,25.3509,114515.0
2024-12-19 10:05:00,25.91,25.94,25.88,25.92,88128.0,25.3606,25.39,25.3313,25.3704,88128.0
2024-12-19 10:10:00,25.92,25.98,25.91,25.94,95650.0,25.3704,25.4292,25.3606,25.39,95650.0
2024-12-19 10:15:00,25.94,25.95,25.88,25.93,149896.0,25.39,25.3998,25.3313,25.3802,149896.0
2024-12-19 10:20:00,25.92,25.94,25.88,25.9,81814.0,25.3704,25.39,25.3313,25.3509,81814.0
2024-12-19 10:25:00,25.91,25.93,25.86,25.87,164692.0,25.3606,25.3802,25.3117,25.3215,164692.0
2024-12-19 10:30:00,25.87,25.91,25.84,25.85,89743.0,25.3215,25.3606,25.2921,25.3019,89743.0
2024-12-19 10:35:00,25.85,25.95,25.84,25.92,121012.0,25.3019,25.3998,25.2921,25.3704,121012.0
2024-12-19 10:40:00,25.92,26.01,25.9,25.99,179145.0,25.3704,25.4585,25.3509,25.4389,179145.0
2024-12-19 10:45:00,25.99,26.05,25.98,26.01,430898.0,25.4389,25.4977,25.4292,25.4585,430898.0
2024-12-19 10:50:00,26.01,26.03,25.96,25.97,58964.0,25.4585,25.4781,25.4096,25.4194,58964.0
2024-12-19 10:55:00,25.98,26.03,25.95,26.03,100724.0,25.4292,25.4781,25.3998,25.4781,100724.0
2024-12-19 11:00:00,26.03,26.03,25.94,25.95,80409.0,25.4781,25.4781,25.39,25.3998,80409.0
2024-12-19 11:05:00,25.94,26.03,25.93,26.01,418282.0,25.39,25.4781,25.3802,25.4585,418282.0
2024-12-19 11:10:00,26.01,26.03,25.96,25.98,106180.0,25.4585,25.4781,25.4096,25.4292,106180.0
2024-12-19 11:15:00,25.97,26.01,25.96,26.0,485848.0,25.4194,25.4585,25.4096,25.4487,485848.0
2024-12-19 11:20:00,26.01,26.03,25.98,26.0,243195.0,25.4585,25.4781,25.4292,25.4487,243195.0
2024-12-19 11:25:00,26.0,26.06,26.0,26.04,62870.0,25.4487,25.5075,25.4487,25.4879,62870.0
2024-12-19 11:30:00,26.03,26.07,26.02,26.04,30225.0,25.4781,25.5172,25.4683,25.4879,30225.0
2024-12-19 11:35:00,26.04,26.1,26.04,26.07,37762.0,25.4879,25.5466,25.4879,25.5172,37762.0
2024-12-19 11:40:00,26.08,26.12,26.07,26.11,90023.0,25.527,25.5662,25.5172,25.5564,90023.0
2024-12-19 11:45:00,26.11,26.12,26.06,26.07,58556.0,25.5564,25.5662,25.5075,25.5172,58556.0
2024-12-19 11:50:00,26.07,26.07,26.01,26.05,168810.0,25.5172,25.5172,25.4585,25.4977,168810.0
2024-12-19 11:55:00,26.06,26.06,26.0,26.01,158872.0,25.5075,25.5075,25.4487,25.4585,158872.0
2024-12-19 12:00:00,26.01,26.04,25.97,26.03,95535.0,25.4585,25.4879,25.4194,25.4781,95535.0
2024-12-19 12:05:00,26.03,26.04,26.02,26.02,73053.0,25.4781,25.4879,25.4683,25.4683,73053.0
2024-12-19 12:10:00,26.03,26.03,26.02,26.03,71708.0,25.4781,25.4781,25.4683,25.4781,71708.0
2024-12-19 12:15:00,26.03,26.06,26.02,26.05,123108.0,25.4781,25.5075,25.4683,25.4977,123108.0
2024-12-19 12:20:00,26.05,26.05,25.97,25.98,58324.0,25.4977,25.4977,25.4194,25.4292,58324.0
2024-12-19 12:25:00,25.98,25.98,25.95,25.96,43405.0,25.4292,25.4292,25.3998,25.4096,43405.0
2024-12-19 12:30:00,25.96,26.0,25.96,25.99,52301.0,25.4096,25.4487,25.4096,25.4389,52301.0
2024-12-19 12:35:00,25.99,26.02,25.97,26.02,52537.0,25.4389,25.4683,25.4194,25.4683,52537.0
2024-12-19 12:40:00,26.02,26.03,25.96,25.96,39718.0,25.4683,25.4781,25.4096,25.4096,39718.0
2024-12-19 12:45:00,25.96,25.99,25.96,25.99,34385.0,25.4096,25.4389,25.4096,25.4389,34385.0
2024-12-19 12:50:00,25.99,26.02,25.97,26.01,107248.0,25.4389,25.4683,25.4194,25.4585,107248.0
2024-12-19 12:55:00,26.01,26.04,25.99,26.03,127402.0,25.4585,25.4879,25.4389,25.4781,127402.0
2024-12-19 13:00:00,26.03,26.03,25.95,25.96,81790.0,25.4781,25.4781,25.3998,25.4096,81790.0
2024-12-19 13:05:00,25.96,26.05,25.96,26.05,80848.0,25.4096,25.4977,25.4096,25.4977,80848.0
2024-12-19 13:10:00,26.05,26.07,26.04,26.04,153380.0,25.4977,25.5172,25.4879,25.4879,153380.0
2024-12-19 13:15:00,26.04,26.04,26.0,26.01,57318.0,25.4879,25.4879,25.4487,25.4585,57318.0
2024-12-19 13:20:00,26.01,26.02,25.97,26.02,81881.0,25.4585,25.4683,25.4194,25.4683,81881.0
2024-12-19 13:25:00,26.02,26.05,26.01,26.05,132364.0,25.4683,25.4977,25.4585,25.4977,132364.0
2024-12-19 13:30:00,26.04,26.05,26.0,26.03,104723.0,25.4879,25.4977,25.4487,25.4781,104723.0
2024-12-19 13:35:00,26.03,26.07,26.02,26.05,129652.0,25.4781,25.5172,25.4683,25.4977,129652.0
2024-12-19 13:40:00,26.06,26.08,26.04,26.07,165236.0,25.5075,25.527,25.4879,25.5172,165236.0
2024-12-19 13:45:00,26.06,26.07,26.03,26.03,54446.0,25.5075,25.5172,25.4781,25.4781,54446.0
2024-12-19 13:50:00,26.03,26.05,26.02,26.05,62768.0,25.4781,25.4977,25.4683,25.4977,62768.0
2024-12-19 13:55:00,26.05,26.07,26.03,26.06,116329.0,25.4977,25.5172,25.4781,25.5075,116329.0
2024-12-19 14:00:00,26.06,26.08,26.03,26.05,104027.0,25.5075,25.527,25.4781,25.4977,104027.0
2024-12-19 14:05:00,26.05,26.07,26.03,26.04,110793.0,25.4977,25.5172,25.4781,25.4879,110793.0
2024-12-19 14:10:00,26.04,26.27,26.02,26.27,639876.0,25.4879,25.713,25.4683,25.713,639876.0
2024-12-19 14:15:00,26.27,26.38,26.24,26.34,818862.0,25.713,25.8207,25.6836,25.7815,818862.0
2024-12-19 14:20:00,26.35,26.45,26.32,26.41,489654.0,25.7913,25.8892,25.7619,25.85,489654.0
2024-12-19 14:25:00,26.42,26.42,26.31,26.35,171358.0,25.8598,25.8598,25.7522,25.7913,171358.0
2024-12-19 14:30:00,26.35,26.5,26.34,26.43,277916.0,25.7913,25.9381,25.7815,25.8696,277916.0
2024-12-19 14:35:00,26.43,26.51,26.42,26.45,269826.0,25.8696,25.9479,25.8598,25.8892,269826.0
2024-12-19 14:40:00,26.45,26.46,26.4,26.46,144406.0,25.8892,25.899,25.8403,25.899,144406.0
2024-12-19 14:45:00,26.46,26.46,26.41,26.41,220764.0,25.899,25.899,25.85,25.85,220764.0
2024-12-19 14:50:00,26.41,26.44,26.39,26.42,140373.0,25.85,25.8794,25.8305,25.8598,140373.0
2024-12-19 14:55:00,26.42,26.43,26.38,26.39,242681.0,25.8598,25.8696,25.8207,25.8305,242681.0
2024-12-19 15:00:00,26.39,26.42,26.37,26.42,126084.0,25.8305,25.8598,25.8109,25.8598,126084.0
2024-12-19 15:05:00,26.41,26.42,26.35,26.41,137999.0,25.85,25.8598,25.7913,25.85,137999.0
2024-12-19 15:10:00,26.41,26.45,26.39,26.44,114650.0,25.85,25.8892,25.8305,25.8794,114650.0
2024-12-19 15:15:00,26.44,26.45,26.41,26.43,125460.0,25.8794,25.8892,25.85,25.8696,125460.0
2024-12-19 15:20:00,26.44,26.45,26.41,26.45,100401.0,25.8794,25.8892,25.85,25.8892,100401.0
2024-12-19 15:25:00,26.45,26.45,26.41,26.44,120569.0,25.8892,25.8892,25.85,25.8794,120569.0
2024-12-19 15:30:00,26.44,26.45,26.33,26.34,260681.0,25.8794,25.8892,25.7717,25.7815,260681.0
2024-12-19 15:35:00,26.34,26.44,26.32,26.42,364321.0,25.7815,25.8794,25.7619,25.8598,364321.0
2024-12-19 15:40:00,26.42,26.47,26.4,26.44,180464.0,25.8598,25.9088,25.8403,25.8794,180464.0
2024-12-19 15:45:00,26.44,26.44,26.39,26.39,164207.0,25.8794,25.8794,25.8305,25.8305,164207.0
2024-12-19 15:50:00,26.39,26.41,26.29,26.33,279427.0,25.8305,25.85,25.7326,25.7717,279427.0
2024-12-19 15:55:00,26.34,26.37,26.23,26.24,1364231.0,25.7815,25.8109,25.6739,25.6836,1364231.0
2024-12-20 09:30:00,26.23,26.43,26.14,26.39,1765728.0,25.6739,25.8696,25.5858,25.8305,1765728.0
2024-12-20 09:35:00,26.39,26.52,26.37,26.52,95349.0,25.8305,25.9577,25.8109,25.9577,95349.0
2024-12-20 09:40:00,26.51,26.53,26.46,26.51,87476.0,25.9479,25.9675,25.899,25.9479,87476.0
2024-12-20 09:45:00,26.51,26.53,26.4,26.47,136907.0,25.9479,25.9675,25.8403,25.9088,136907.0
2024-12-20 09:50:00,26.46,26.66,26.45,26.62,476118.0,25.899,26.0947,25.8892,26.0556,476118.0
2024-12-20 09:55:00,26.61,26.64,26.56,26.59,93629.0,26.0458,26.0752,25.9969,26.0262,93629.0
2024-12-20 10:00:00,26.6,26.66,26.57,26.6,161866.0,26.036,26.0947,26.0066,26.036,161866.0
2024-12-20 10:05:00,26.6,26.63,26.54,26.58,87757.0,26.036,26.0654,25.9773,26.0164,87757.0
2024-12-20 10:10:00,26.58,26.67,26.53,26.66,81648.0,26.0164,26.1045,25.9675,26.0947,81648.0
2024-12-20 10:15:00,26.66,26.67,26.64,26.66,44774.0,26.0947,26.1045,26.0752,26.0947,44774.0
2024-12-20 10:20:00,26.65,26.65,26.6,26.64,59089.0,26.085,26.085,26.036,26.0752,59089.0
2024-12-20 10:25:00,26.65,26.72,26.64,26.71,85006.0,26.085,26.1535,26.0752,26.1437,85006.0
2024-12-20 10:30:00,26.71,26.8,26.7,26.77,202260.0,26.1437,26.2318,26.1339,26.2024,202260.0
2024-12-20 10:35:00,26.77,26.8,26.73,26.79,121549.0,26.2024,26.2318,26.1633,26.222,121549.0
2024-12-20 10:40:00,26.79,26.83,26.76,26.83,93732.0,26.222,26.2611,26.1926,26.2611,93732.0
2024-12-20 10:45:00,26.83,26.86,26.82,26.86,97514.0,26.2611,26.2905,26.2513,26.2905,97514.0
2024-12-20 10:50:00,26.85,26.87,26.81,26.82,94247.0,26.2807,26.3003,26.2416,26.2513,94247.0
2024-12-20 10:55:00,26.82,26.83,26.77,26.79,121304.0,26.2513,26.2611,26.2024,26.222,121304.0
2024-12-20 11:00:00,26.79,26.87,26.78,26.87,65562.0,26.222,26.3003,26.2122,26.3003,65562.0
2024-12-20 11:05:00,26.87,26.93,26.86,26.89,107209.0,26.3003,26.359,26.2905,26.3199,107209.0
2024-12-20 11:10:00,26.9,26.96,26.89,26.94,184730.0,26.3297,26.3884,26.3199,26.3688,184730.0
2024-12-20 11:15:00,26.95,26.95,26.86,26.86,129551.0,26.3786,26.3786,26.2905,26.2905,129551.0
2024-12-20 11:20:00,26.86,26.9,26.83,26.86,140489.0,26.2905,26.3297,26.2611,26.2905,140489.0
2024-12-20 11:25:00,26.85,26.87,26.84,26.86,87391.0,26.2807,26.3003,26.2709,26.2905,87391.0
2024-12-20 11:30:00,26.87,26.9,26.86,26.89,102160.0,26.3003,26.3297,26.2905,26.3199,102160.0
2024-12-20 11:35:00,26.89,26.93,26.87,26.9,141259.0,26.3199,26.359,26.3003,26.3297,141259.0
2024-12-20 11:40:00,26.91,26.91,26.87,26.89,46164.0,26.3394,26.3394,26.3003,26.3199,46164.0
2024-12-20 11:45:00,26.89,26.89,26.79,26.83,110907.0,26.3199,26.3199,26.222,26.2611,110907.0
2024-12-20 11:50:00,26.82,26.84,26.79,26.81,84363.0,26.2513,26.2709,26.222,26.2416,84363.0
2024-12-20 11:55:00,26.8,26.88,26.8,26.85,55569.0,26.2318,26.3101,26.2318,26.2807,55569.0
2024-12-20 12:00:00,26.84,26.87,26.83,26.86,59459.0,26.2709,26.3003,26.2611,26.2905,59459.0
2024-12-20 12:05:00,26.87,26.87,26.82,26.86,72682.0,26.3003,26.3003,26.2513,26.2905,72682.0
2024-12-20 12:10:00,26.86,26.89,26.81,26.89,94376.0,26.2905,26.3199,26.2416,26.3199,94376.0
2024-12-20 12:15:00,26.89,26.92,26.87,26.88,94537.0,26.3199,26.3492,26.3003,26.3101,94537.0
2024-12-20 12:20:00,26.88,26.9,26.88,26.9,68164.0,26.3101,26.3297,26.3101,26.3297,68164.0
2024-12-20 12:25:00,26.89,26.9,26.84,26.88,85042.0,26.3199,26.3297,26.2709,26.3101,85042.0
2024-12-20 12:30:00,26.87,26.88,26.81,26.85,62574.0,26.3003,26.3101,26.2416,26.2807,62574.0
2024-12-20 12:35:00,26.84,26.89,26.83,26.88,63217.0,26.2709,26.3199,26.2611,26.3101,63217.0
2024-12-20 12:40:00,26.88,26.89,26.85,26.86,141417.0,26.3101,26.3199,26.2807,26.2905,141417.0
2024-12-20 12:45:00,26.86,26.87,26.83,26.87,74332.0,26.2905,26.3003,26.2611,26.3003,74332.0
2024-12-20 12:50:00,26.87,26.88,26.85,26.86,68772.0,26.3003,26.3101,26.2807,26.2905,68772.0
2024-12-20 12:55:00,26.86,26.89,26.85,26.89,94791.0,26.2905,26.3199,26.2807,26.3199,94791.0
2024-12-20 13:00:00,26.89,26.89,26.82,26.83,206152.0,26.3199,26.3199,26.2513,26.2611,206152.0
2024-12-20 13:05:00,26.83,26.83,26.79,26.8,39543.0,26.2611,26.2611,26.222,26.2318,39543.0
2024-12-20 13:10:00,26.8,26.83,26.79,26.83,63282.0,26.2318,26.2611,26.222,26.2611,63282.0
2024-12-20 13:15:00,26.83,26.83,26.78,26.81,139548.0,26.2611,26.2611,26.2122,26.2416,139548.0
2024-12-20 13:20:00,26.81,26.82,26.78,26.8,139765.0,26.2416,26.2513,26.2122,26.2318,139765.0
2024-12-20 13:25:00,26.8,26.82,26.79,26.79,68016.0,26.2318,26.2513,26.222,26.222,68016.0
2024-12-20 13:30:00,26.8,26.82,26.78,26.78,43350.0,26.2318,26.2513,26.2122,26.2122,43350.0
2024-12-20 13:35:00,26.79,26.83,26.79,26.81,111629.0,26.222,26.2611,26.222,26.2416,111629.0
2024-12-20 13:40:00,26.8,26.86,26.8,26.84,181983.0,26.2318,26.2905,26.2318,26.2709,181983.0
2024-12-20 13:45:00,26.84,26.84,26.81,26.82,75464.0,26.2709,26.2709,26.2416,26.2513,75464.0
2024-12-20 13:50:00,26.82,26.86,26.81,26.86,42815.0,26.2513,26.2905,26.2416,26.2905,42815.0
2024-12-20 13:55:00,26.86,26.88,26.8,26.81,131024.0,26.2905,26.3101,26.2318,26.2416,131024.0
2024-12-20 14:00:00,26.8,26.81,26.79,26.8,39724.0,26.2318,26.2416,26.222,26.2318,39724.0
2024-12-20 14:05:00,26.8,26.83,26.79,26.83,80613.0,26.2318,26.2611,26.222,26.2611,80613.0
2024-12-20 14:10:00,26.84,26.84,26.82,26.82,26121.0,26.2709,26.2709,26.2513,26.2513,26121.0
2024-12-20 14:15:00,26.83,26.83,26.8,26.83,33807.0,26.2611,26.2611,26.2318,26.2611,33807.0
2024-12-20 14:20:00,26.83,26.87,26.82,26.87,174407.0,26.2611,26.3003,26.2513,26.3003,174407.0
2024-12-20 14:25:00,26.87,26.9,26.82,26.83,178611.0,26.3003,26.3297,26.2513,26.2611,178611.0
2024-12-20 14:30:00,26.82,26.85,26.81,26.84,163881.0,26.2513,26.2807,26.2416,26.2709,163881.0
2024-12-20 14:35:00,26.84,26.86,26.82,26.83,62004.0,26.2709,26.2905,26.2513,26.2611,62004.0
2024-12-20 14:40:00,26.83,26.84,26.8,26.84,64597.0,26.2611,26.2709,26.2318,26.2709,64597.0
2024-12-20 14:45:00,26.84,26.84,26.81,26.82,57203.0,26.2709,26.2709,26.2416,26.2513,57203.0
2024-12-20 14:50:00,26.82,26.82,26.78,26.81,109062.0,26.2513,26.2513,26.2122,26.2416,109062.0
2024-12-20 14:55:00,26.8,26.83,26.79,26.82,105620.0,26.2318,26.2611,26.222,26.2513,105620.0
2024-12-20 15:00:00,26.82,26.84,26.8,26.84,108592.0,26.2513,26.2709,26.2318,26.2709,108592.0
2024-12-20 15:05:00,26.84,26.85,26.83,26.83,94866.0,26.2709,26.2807,26.2611,26.2611,94866.0
2024-12-20 15:10:00,26.83,26.85,26.81,26.85,146941.0,26.2611,26.2807,26.2416,26.2807,146941.0
2024-12-20 15:15:00,26.84,26.85,26.79,26.82,97165.0,26.2709,26.2807,26.222,26.2513,97165.0
2024-12-20 15:20:00,26.82,26.84,26.78,26.82,78016.0,26.2513,26.2709,26.2122,26.2513,78016.0
2024-12-20 15:25:00,26.83,26.83,26.8,26.81,49888.0,26.2611,26.2611,26.2318,26.2416,49888.0
2024-12-20 15:30:00,26.82,26.82,26.78,26.79,126984.0,26.2513,26.2513,26.2122,26.222,126984.0
2024-12-20 15:35:00,26.79,26.92,26.75,26.91,220862.0,26.222,26.3492,26.1828,26.3394,220862.0
2024-12-20 15:40:00,26.91,26.98,26.9,26.97,174689.0,26.3394,26.408,26.3297,26.3982,174689.0
2024-12-20 15:45:00,26.98,26.99,26.96,26.96,141465.0,26.408,26.4177,26.3884,26.3884,141465.0
2024-12-20 15:50:00,26.96,26.97,26.89,26.92,375066.0,26.3884,26.3982,26.3199,26.3492,375066.0
2024-12-20 15:55:00,26.93,26.93,26.84,26.87,1427145.0,26.359,26.359,26.2709,26.3003,1427145.0
2024-12-23 09:30:00,26.85,26.97,26.74,26.79,334989.0,26.2807,26.3982,26.173,26.222,334989.0
2024-12-23 09:35:00,26.79,26.86,26.77,26.79,70049.0,26.222,26.2905,26.2024,26.222,70049.0
2024-12-23 09:40:00,26.79,26.87,26.73,26.86,85676.0,26.222,26.3003,26.1633,26.2905,85676.0
2024-12-23 09:45:00,26.87,26.88,26.74,26.75,143383.0,26.3003,26.3101,26.173,26.1828,143383.0
2024-12-23 09:50:00,26.74,26.78,26.73,26.76,58220.0,26.173,26.2122,26.1633,26.1926,58220.0
2024-12-23 09:55:00,26.76,26.77,26.65,26.67,64255.0,26.1926,26.2024,26.085,26.1045,64255.0
2024-12-23 10:00:00,26.66,26.77,26.55,26.57,169376.0,26.0947,26.2024,25.9871,26.0066,169376.0
2024-12-23 10:05:00,26.58,26.77,26.56,26.64,107161.0,26.0164,26.2024,25.9969,26.0752,107161.0
2024-12-23 10:10:00,26.64,26.77,26.63,26.77,68320.0,26.0752,26.2024,26.0654,26.2024,68320.0
2024-12-23 10:15:00,26.69,26.81,26.69,26.79,68750.0,26.1241,26.2416,26.1241,26.222,68750.0
2024-12-23 10:20:00,26.79,26.84,26.77,26.79,180218.0,26.222,26.2709,26.2024,26.222,180218.0
2024-12-23 10:25:00,26.78,26.83,26.77,26.8,52983.0,26.2122,26.2611,26.2024,26.2318,52983.0
2024-12-23 10:30:00,26.81,26.84,26.75,26.78,67640.0,26.2416,26.2709,26.1828,26.2122,67640.0
2024-12-23 10:35:00,26.77,26.79,26.71,26.78,63330.0,26.2024,26.222,26.1437,26.2122,63330.0
2024-12-23 10:40:00,26.77,26.77,26.72,26.73,63405.0,26.2024,26.2024,26.1535,26.1633,63405.0
2024-12-23 10:45:00,26.73,26.75,26.71,26.72,38513.0,26.1633,26.1828,26.1437,26.1535,38513.0
2024-12-23 10:50:00,26.73,26.73,26.67,26.69,66065.0,26.1633,26.1633,26.1045,26.1241,66065.0
2024-12-23 10:55:00,26.69,26.72,26.68,26.71,36431.0,26.1241,26.1535,26.1143,26.1437,36431.0
2024-12-23 11:00:00,26.71,26.82,26.71,26.8,60544.0,26.1437,26.2513,26.1437,26.2318,60544.0
2024-12-23 11:05:00,26.8,26.82,26.77,26.79,85891.0,26.2318,26.2513,26.2024,26.222,85891.0
2024-12-23 11:10:00,26.79,26.83,26.78,26.83,41701.0,26.222,26.2611,26.2122,26.2611,41701.0
2024-12-23 11:15:00,26.83,26.83,26.79,26.8,46783.0,26.2611,26.2611,26.222,26.2318,46783.0
2024-12-23 11:20:00,26.8,26.86,26.8,26.84,62073.0,26.2318,26.2905,26.2318,26.2709,62073.0
2024-12-23 11:25:00,26.84,26.87,26.82,26.85,118948.0,26.2709,26.3003,26.2513,26.2807,118948.0
2024-12-23 11:30:00,26.85,26.88,26.84,26.88,37068.0,26.2807,26.3101,26.2709,26.3101,37068.0
2024-12-23 11:35:00,26.88,26.88,26.83,26.83,29836.0,26.3101,26.3101,26.2611,26.2611,29836.0
2024-12-23 11:40:00,26.84,26.9,26.83,26.89,77675.0,26.2709,26.3297,26.2611,26.3199,77675.0
2024-12-23 11:45:00,26.89,26.93,26.88,26.93,51494.0,26.3199,26.359,26.3101,26.359,51494.0
2024-12-23 11:50:00,26.93,26.95,26.92,26.94,38349.0,26.359,26.3786,26.3492,26.3688,38349.0
2024-12-23 11:55:00,26.94,26.98,26.94,26.98,26686.0,26.3688,26.408,26.3688,26.408,26686.0
2024-12-23 12:00:00,26.99,27.0,26.97,26.99,33063.0,26.4177,26.4275,26.3982,26.4177,33063.0
2024-12-23 12:05:00,26.99,27.0,26.95,26.96,83510.0,26.4177,26.4275,26.3786,26.3884,83510.0
2024-12-23 12:10:00,26.95,26.98,26.94,26.98,72559.0,26.3786,26.408,26.3688,26.408,72559.0
2024-12-23 12:15:00,26.98,26.98,26.93,26.96,84938.0,26.408,26.408,26.359,26.3884,84938.0
2024-12-23 12:20:00,26.95,27.0,26.95,26.96,48307.0,26.3786,26.4275,26.3786,26.3884,48307.0
2024-12-23 12:25:00,26.96,27.01,26.96,27.01,44656.0,26.3884,26.4373,26.3884,26.4373,44656.0
2024-12-23 12:30:00,27.01,27.03,26.99,27.01,53152.0,26.4373,26.4569,26.4177,26.4373,53152.0
2024-12-23 12:35:00,27.01,27.01,26.96,27.0,24077.0,26.4373,26.4373,26.3884,26.4275,24077.0
2024-12-23 12:40:00,27.0,27.0,26.97,27.0,25953.0,26.4275,26.4275,26.3982,26.4275,25953.0
2024-12-23 12:45:00,27.0,27.01,26.99,27.0,25266.0,26.4275,26.4373,26.4177,26.4275,25266.0
2024-12-23 12:50:00,26.99,27.02,26.99,27.01,22358.0,26.4177,26.4471,26.4177,26.4373,22358.0
2024-12-23 12:55:00,27.0,27.02,27.0,27.01,24096.0,26.4275,26.4471,26.4275,26.4373,24096.0
2024-12-23 13:00:00,27.01,27.03,26.99,27.02,63340.0,26.4373,26.4569,26.4177,26.4471,63340.0
2024-12-23 13:05:00,27.01,27.03,27.01,27.02,62629.0,26.4373,26.4569,26.4373,26.4471,62629.0
2024-12-23 13:10:00,27.02,27.03,26.99,27.02,98899.0,26.4471,26.4569,26.4177,26.4471,98899.0
2024-12-23 13:15:00,27.03,27.04,27.0,27.01,51032.0,26.4569,26.4667,26.4275,26.4373,51032.0
2024-12-23 13:20:00,27.01,27.01,26.97,27.0,61223.0,26.4373,26.4373,26.3982,26.4275,61223.0
2024-12-23 13:25:00,27.0,27.02,26.99,27.0,39516.0,26.4275,26.4471,26.4177,26.4275,39516.0
2024-12-23 13:30:00,27.0,27.01,26.98,27.01,38764.0,26.4275,26.4373,26.408,26.4373,38764.0
2024-12-23 13:35:00,27.01,27.02,27.0,27.02,28904.0,26.4373,26.4471,26.4275,26.4471,28904.0
2024-12-23 13:40:00,27.02,27.02,26.99,27.0,38893.0,26.4471,26.4471,26.4177,26.4275,38893.0
2024-12-23 13:45:00,26.99,27.01,26.98,27.01,37090.0,26.4177,26.4373,26.408,26.4373,37090.0
2024-12-23 13:50:00,27.01,27.02,27.0,27.01,60004.0,26.4373,26.4471,26.4275,26.4373,60004.0
2024-12-23 13:55:00,27.02,27.02,26.98,26.99,59004.0,26.4471,26.4471,26.408,26.4177,59004.0
2024-12-23 14:00:00,26.99,26.99,26.97,26.99,36205.0,26.4177,26.4177,26.3982,26.4177,36205.0
2024-12-23 14:05:00,26.99,27.0,26.98,27.0,36370.0,26.4177,26.4275,26.408,26.4275,36370.0
2024-12-23 14:10:00,27.0,27.01,26.98,27.01,41778.0,26.4275,26.4373,26.408,26.4373,41778.0
2024-12-23 14:15:00,27.01,27.01,26.99,27.0,37323.0,26.4373,26.4373,26.4177,26.4275,37323.0
2024-12-23 14:20:00,27.0,27.0,26.96,26.96,40656.0,26.4275,26.4275,26.3884,26.3884,40656.0
2024-12-23 14:25:00,26.96,26.97,26.95,26.96,48726.0,26.3884,26.3982,26.3786,26.3884,48726.0
2024-12-23 14:30:00,26.96,26.98,26.96,26.96,58609.0,26.3884,26.408,26.3884,26.3884,58609.0
2024-12-23 14:35:00,26.96,26.97,26.94,26.94,49472.0,26.3884,26.3982,26.3688,26.3688,49472.0
2024-12-23 14:40:00,26.95,26.97,26.94,26.96,59683.0,26.3786,26.3982,26.3688,26.3884,59683.0
2024-12-23 14:45:00,26.96,26.97,26.91,26.92,67646.0,26.3884,26.3982,26.3394,26.3492,67646.0
2024-12-23 14:50:00,26.92,26.94,26.91,26.94,43822.0,26.3492,26.3688,26.3394,26.3688,43822.0
2024-12-23 14:55:00,26.94,26.94,26.91,26.91,38218.0,26.3688,26.3688,26.3394,26.3394,38218.0
2024-12-23 15:00:00,26.92,26.94,26.91,26.94,37452.0,26.3492,26.3688,26.3394,26.3688,37452.0
2024-12-23 15:05:00,26.94,26.96,26.92,26.94,61065.0,26.3688,26.3884,26.3492,26.3688,61065.0
2024-12-23 15:10:00,26.94,26.95,26.92,26.95,49037.0,26.3688,26.3786,26.3492,26.3786,49037.0
2024-12-23 15:15:00,26.95,26.95,26.9,26.91,81895.0,26.3786,26.3786,26.3297,26.3394,81895.0
2024-12-23 15:20:00,26.91,26.92,26.89,26.92,93932.0,26.3394,26.3492,26.3199,26.3492,93932.0
2024-12-23 15:25:00,26.92,26.94,26.91,26.93,115939.0,26.3492,26.3688,26.3394,26.359,115939.0
2024-12-23 15:30:00,26.94,26.95,26.91,26.93,167598.0,26.3688,26.3786,26.3394,26.359,167598.0
2024-12-23 15:35:00,26.94,27.01,26.93,26.99,163126.0,26.3688,26.4373,26.359,26.4177,163126.0
2024-12-23 15:40:00,27.0,27.04,26.98,27.01,245651.0,26.4275,26.4667,26.408,26.4373,245651.0
2024-12-23 15:45:00,27.01,27.02,26.98,27.0,187651.0,26.4373,26.4471,26.408,26.4275,187651.0
2024-12-23 15:50:00,27.0,27.05,26.99,27.05,278293.0,26.4275,26.4765,26.4177,26.4765,278293.0
2024-12-23 15:55:00,27.05,27.1,27.04,27.05,1055595.0,26.4765,26.5254,26.4667,26.4765,1055595.0
2024-12-24 09:30:00,27.1,27.19,26.99,27.08,263107.0,26.5254,26.6135,26.4177,26.5058,263107.0
2024-12-24 09:35:00,27.07,27.09,27.0,27.03,132020.0,26.496,26.5156,26.4275,26.4569,132020.0
2024-12-24 09:40:00,27.04,27.13,27.04,27.12,69241.0,26.4667,26.5548,26.4667,26.545,69241.0
2024-12-24 09:45:00,27.12,27.14,27.08,27.13,75712.0,26.545,26.5646,26.5058,26.5548,75712.0
2024-12-24 09:50:00,27.13,27.14,27.11,27.13,69021.0,26.5548,26.5646,26.5352,26.5548,69021.0
2024-12-24 09:55:00,27.13,27.15,27.1,27.11,67916.0,26.5548,26.5744,26.5254,26.5352,67916.0
2024-12-24 10:00:00,27.12,27.17,27.09,27.14,99668.0,26.545,26.5939,26.5156,26.5646,99668.0
2024-12-24 10:05:00,27.15,27.18,27.12,27.14,75676.0,26.5744,26.6037,26.545,26.5646,75676.0
2024-12-24 10:10:00,27.14,27.16,27.13,27.15,56282.0,26.5646,26.5841,26.5548,26.5744,56282.0
2024-12-24 10:15:00,27.16,27.18,27.15,27.17,38549.0,26.5841,26.6037,26.5744,26.5939,38549.0
2024-12-24 10:20:00,27.17,27.2,27.17,27.2,36490.0,26.5939,26.6233,26.5939,26.6233,36490.0
2024-12-24 10:25:00,27.2,27.23,27.19,27.23,49707.0,26.6233,26.6527,26.6135,26.6527,49707.0
2024-12-24 10:30:00,27.22,27.29,27.22,27.28,70596.0,26.6429,26.7114,26.6429,26.7016,70596.0
2024-12-24 10:35:00,27.28,27.28,27.22,27.28,88054.0,26.7016,26.7016,26.6429,26.7016,88054.0
2024-12-24 10:40:00,27.28,27.32,27.27,27.32,54249.0,26.7016,26.7407,26.6918,26.7407,54249.0
2024-12-24 10:45:00,27.32,27.33,27.3,27.32,45970.0,26.7407,26.7505,26.7212,26.7407,45970.0
2024-12-24 10:50:00,27.32,27.32,27.27,27.29,67361.0,26.7407,26.7407,26.6918,26.7114,67361.0
2024-12-24 10:55:00,27.29,27.34,27.28,27.33,88500.0,26.7114,26.7603,26.7016,26.7505,88500.0
2024-12-24 11:00:00,27.33,27.35,27.31,27.34,54283.0,26.7505,26.7701,26.731,26.7603,54283.0
2024-12-24 11:05:00,27.34,27.34,27.29,27.3,50140.0,26.7603,26.7603,26.7114,26.7212,50140.0
2024-12-24 11:10:00,27.3,27.3,27.27,27.29,39693.0,26.7212,26.7212,26.6918,26.7114,39693.0
2024-12-24 11:15:00,27.29,27.31,27.28,27.3,38052.0,26.7114,26.731,26.7016,26.7212,38052.0
2024-12-24 11:20:00,27.3,27.31,27.28,27.3,95641.0,26.7212,26.731,26.7016,26.7212,95641.0
2024-12-24 11:25:00,27.3,27.31,27.28,27.31,25739.0,26.7212,26.731,26.7016,26.731,25739.0
2024-12-24 11:30:00,27.31,27.31,27.3,27.3,20662.0,26.731,26.731,26.7212,26.7212,20662.0
2024-12-24 11:35:00,27.31,27.32,27.29,27.31,59279.0,26.731,26.7407,26.7114,26.731,59279.0
2024-12-24 11:40:00,27.31,27.34,27.3,27.34,36347.0,26.731,26.7603,26.7212,26.7603,36347.0
2024-12-24 11:45:00,27.34,27.35,27.33,27.35,22635.0,26.7603,26.7701,26.7505,26.7701,22635.0
2024-12-24 11:50:00,27.34,27.35,27.29,27.3,40147.0,26.7603,26.7701,26.7114,26.7212,40147.0
2024-12-24 11:55:00,27.29,27.31,27.28,27.29,43741.0,26.7114,26.731,26.7016,26.7114,43741.0
2024-12-24 12:00:00,27.28,27.32,27.28,27.32,32704.0,26.7016,26.7407,26.7016,26.7407,32704.0
2024-12-24 12:05:00,27.32,27.34,27.31,27.34,31559.0,26.7407,26.7603,26.731,26.7603,31559.0
2024-12-24 12:10:00,27.34,27.35,27.32,27.35,46410.0,26.7603,26.7701,26.7407,26.7701,46410.0
2024-12-24 12:15:00,27.35,27.36,27.34,27.35,50633.0,26.7701,26.7799,26.7603,26.7701,50633.0
2024-12-24 12:20:00,27.35,27.37,27.34,27.37,44755.0,26.7701,26.7897,26.7603,26.7897,44755.0
2024-12-24 12:25:00,27.37,27.38,27.35,27.36,68915.0,26.7897,26.7995,26.7701,26.7799,68915.0
2024-12-24 12:30:00,27.36,27.36,27.3,27.31,51092.0,26.7799,26.7799,26.7212,26.731,51092.0
2024-12-24 12:35:00,27.3,27.32,27.3,27.31,91143.0,26.7212,26.7407,26.7212,26.731,91143.0
2024-12-24 12:40:00,27.32,27.34,27.31,27.33,86792.0,26.7407,26.7603,26.731,26.7505,86792.0
2024-12-24 12:45:00,27.33,27.35,27.31,27.35,45033.0,26.7505,26.7701,26.731,26.7701,45033.0
2024-12-24 12:50:00,27.35,27.36,27.33,27.34,116314.0,26.7701,26.7799,26.7505,26.7603,116314.0
2024-12-24 12:55:00,27.34,27.39,27.33,27.35,341862.0,26.7603,26.8093,26.7505,26.7701,341862.0
2024-12-26 09:30:00,27.23,27.29,27.19,27.25,144203.0,26.6527,26.7114,26.6135,26.6722,144203.0
2024-12-26 09:35:00,27.27,27.27,27.18,27.23,52976.0,26.6918,26.6918,26.6037,26.6527,52976.0
2024-12-26 09:40:00,27.23,27.26,27.19,27.22,32744.0,26.6527,26.682,26.6135,26.6429,32744.0
2024-12-26 09:45:00,27.22,27.25,27.19,27.24,47216.0,26.6429,26.6722,26.6135,26.6624,47216.0
2024-12-26 09:50:00,27.24,27.25,27.16,27.17,48638.0,26.6624,26.6722,26.5841,26.5939,48638.0
2024-12-26 09:55:00,27.18,27.21,27.16,27.2,38139.0,26.6037,26.6331,26.5841,26.6233,38139.0
2024-12-26 10:00:00,27.2,27.2,27.15,27.17,70248.0,26.6233,26.6233,26.5744,26.5939,70248.0
2024-12-26 10:05:00,27.17,27.19,27.13,27.14,104453.0,26.5939,26.6135,26.5548,26.5646,104453.0
2024-12-26 10:10:00,27.14,27.22,27.14,27.21,39928.0,26.5646,26.6429,26.5646,26.6331,39928.0
2024-12-26 10:15:00,27.21,27.23,27.21,27.21,39781.0,26.6331,26.6527,26.6331,26.6331,39781.0
2024-12-26 10:20:00,27.21,27.24,27.19,27.21,50034.0,26.6331,26.6624,26.6135,26.6331,50034.0
2024-12-26 10:25:00,27.21,27.24,27.17,27.19,51592.0,26.6331,26.6624,26.5939,26.6135,51592.0
2024-12-26 10:30:00,27.19,27.19,27.15,27.16,23624.0,26.6135,26.6135,26.5744,26.5841,23624.0
2024-12-26 10:35:00,27.16,27.16,27.14,27.14,20603.0,26.5841,26.5841,26.5646,26.5646,20603.0
2024-12-26 10:40:00,27.14,27.16,27.13,27.14,34969.0,26.5646,26.5841,26.5548,26.5646,34969.0
2024-12-26 10:45:00,27.14,27.22,27.14,27.22,90624.0,26.5646,26.6429,26.5646,26.6429,90624.0
2024-12-26 10:50:00,27.23,27.23,27.2,27.21,42091.0,26.6527,26.6527,26.6233,26.6331,42091.0
2024-12-26 10:55:00,27.21,27.22,27.18,27.19,56294.0,26.6331,26.6429,26.6037,26.6135,56294.0
2024-12-26 11:00:00,27.19,27.22,27.18,27.21,46130.0,26.6135,26.6429,26.6037,26.6331,46130.0
2024-12-26 11:05:00,27.2,27.23,27.2,27.21,48942.0,26.6233,26.6527,26.6233,26.6331,48942.0
2024-12-26 11:10:00,27.21,27.23,27.21,27.22,24530.0,26.6331,26.6527,26.6331,26.6429,24530.0
2024-12-26 11:15:00,27.22,27.23,27.21,27.21,58797.0,26.6429,26.6527,26.6331,26.6331,58797.0
2024-12-26 11:20:00,27.21,27.22,27.17,27.18,66278.0,26.6331,26.6429,26.5939,26.6037,66278.0
2024-12-26 11:25:00,27.18,27.2,27.17,27.19,56326.0,26.6037,26.6233,26.5939,26.6135,56326.0
2024-12-26 11:30:00,27.18,27.2,27.16,27.2,44367.0,26.6037,26.6233,26.5841,26.6233,44367.0
2024-12-26 11:35:00,27.19,27.19,27.15,27.15,24607.0,26.6135,26.6135,26.5744,26.5744,24607.0
2024-12-26 11:40:00,27.16,27.17,27.15,27.17,60711.0,26.5841,26.5939,26.5744,26.5939,60711.0
2024-12-26 11:45:00,27.17,27.21,27.16,27.2,29034.0,26.5939,26.6331,26.5841,26.6233,29034.0
2024-12-26 11:50:00,27.2,27.22,27.2,27.21,43753.0,26.6233,26.6429,26.6233,26.6331,43753.0
2024-12-26 11:55:00,27.22,27.23,27.21,27.23,40822.0,26.6429,26.6527,26.6331,26.6527,40822.0
2024-12-26 12:00:00,27.23,27.23,27.2,27.21,31704.0,26.6527,26.6527,26.6233,26.6331,31704.0
2024-12-26 12:05:00,27.21,27.22,27.19,27.2,47973.0,26.6331,26.6429,26.6135,26.6233,47973.0
2024-12-26 12:10:00,27.2,27.21,27.18,27.2,36242.0,26.6233,26.6331,26.6037,26.6233,36242.0
2024-12-26 12:15:00,27.2,27.2,27.19,27.2,24932.0,26.6233,26.6233,26.6135,26.6233,24932.0
2024-12-26 12:20:00,27.2,27.21,27.19,27.21,59510.0,26.6233,26.6331,26.6135,26.6331,59510.0
2024-12-26 12:25:00,27.2,27.21,27.19,27.2,44872.0,26.6233,26.6331,26.6135,26.6233,44872.0
2024-12-26 12:30:00,27.2,27.22,27.18,27.21,65224.0,26.6233,26.6429,26.6037,26.6331,65224.0
2024-12-26 12:35:00,27.21,27.22,27.2,27.21,19357.0,26.6331,26.6429,26.6233,26.6331,19357.0
2024-12-26 12:40:00,27.21,27.21,27.19,27.21,52318.0,26.6331,26.6331,26.6135,26.6331,52318.0
2024-12-26 12:45:00,27.21,27.22,27.16,27.21,76797.0,26.6331,26.6429,26.5841,26.6331,76797.0
2024-12-26 12:50:00,27.21,27.21,27.18,27.21,26906.0,26.6331,26.6331,26.6037,26.6331,26906.0
2024-12-26 12:55:00,27.21,27.21,27.18,27.2,53856.0,26.6331,26.6331,26.6037,26.6233,53856.0
2024-12-26 13:00:00,27.2,27.2,27.18,27.2,22531.0,26.6233,26.6233,26.6037,26.6233,22531.0
2024-12-26 13:05:00,27.2,27.22,27.19,27.2,37118.0,26.6233,26.6429,26.6135,26.6233,37118.0
2024-12-26 13:10:00,27.2,27.2,27.17,27.18,40133.0,26.6233,26.6233,26.5939,26.6037,40133.0
2024-12-26 13:15:00,27.19,27.23,27.18,27.23,28983.0,26.6135,26.6527,26.6037,26.6527,28983.0
2024-12-26 13:20:00,27.23,27.23,27.17,27.18,68378.0,26.6527,26.6527,26.5939,26.6037,68378.0
2024-12-26 13:25:00,27.19,27.2,27.19,27.2,20839.0,26.6135,26.6233,26.6135,26.6233,20839.0
2024-12-26 13:30:00,27.2,27.2,27.17,27.17,34851.0,26.6233,26.6233,26.5939,26.5939,34851.0
2024-12-26 13:35:00,27.17,27.18,27.16,27.18,30237.0,26.5939,26.6037,26.5841,26.6037,30237.0
2024-12-26 13:40:00,27.18,27.19,27.14,27.15,51986.0,26.6037,26.6135,26.5646,26.5744,51986.0
2024-12-26 13:45:00,27.16,27.18,27.15,27.18,32249.0,26.5841,26.6037,26.5744,26.6037,32249.0
2024-12-26 13:50:00,27.18,27.19,27.17,27.19,29597.0,26.6037,26.6135,26.5939,26.6135,29597.0
2024-12-26 13:55:00,27.19,27.19,27.17,27.19,39298.0,26.6135,26.6135,26.5939,26.6135,39298.0
2024-12-26 14:00:00,27.19,27.19,27.17,27.19,74036.0,26.6135,26.6135,26.5939,26.6135,74036.0
2024-12-26 14:05:00,27.19,27.19,27.14,27.16,79596.0,26.6135,26.6135,26.5646,26.5841,79596.0
2024-12-26 14:10:00,27.16,27.17,27.15,27.16,25249.0,26.5841,26.5939,26.5744,26.5841,25249.0
2024-12-26 14:15:00,27.16,27.16,27.14,27.14,59798.0,26.5841,26.5841,26.5646,26.5646,59798.0
2024-12-26 14:20:00,27.14,27.16,27.13,27.14,52345.0,26.5646,26.5841,26.5548,26.5646,52345.0
2024-12-26 14:25:00,27.14,27.16,27.13,27.14,26968.0,26.5646,26.5841,26.5548,26.5646,26968.0
2024-12-26 14:30:00,27.15,27.16,27.14,27.15,33474.0,26.5744,26.5841,26.5646,26.5744,33474.0
2024-12-26 14:35:00,27.14,27.16,27.14,27.16,38057.0,26.5646,26.5841,26.5646,26.5841,38057.0
2024-12-26 14:40:00,27.16,27.16,27.13,27.13,29754.0,26.5841,26.5841,26.5548,26.5548,29754.0
2024-12-26 14:45:00,27.14,27.14,27.13,27.14,27304.0,26.5646,26.5646,26.5548,26.5646,27304.0
2024-12-26 14:50:00,27.13,27.15,27.13,27.14,30383.0,26.5548,26.5744,26.5548,26.5646,30383.0
2024-12-26 14:55:00,27.14,27.15,27.14,27.14,19913.0,26.5646,26.5744,26.5646,26.5646,19913.0
2024-12-26 15:00:00,27.14,27.15,27.12,27.14,48730.0,26.5646,26.5744,26.545,26.5646,48730.0
2024-12-26 15:05:00,27.14,27.16,27.14,27.16,37121.0,26.5646,26.5841,26.5646,26.5841,37121.0
2024-12-26 15:10:00,27.16,27.16,27.12,27.13,37213.0,26.5841,26.5841,26.545,26.5548,37213.0
2024-12-26 15:15:00,27.13,27.13,27.1,27.11,43432.0,26.5548,26.5548,26.5254,26.5352,43432.0
2024-12-26 15:20:00,27.12,27.13,27.11,27.13,44821.0,26.545,26.5548,26.5352,26.5548,44821.0
2024-12-26 15:25:00,27.13,27.14,27.12,27.14,29730.0,26.5548,26.5646,26.545,26.5646,29730.0
2024-12-26 15:30:00,27.14,27.14,27.1,27.11,72755.0,26.5646,26.5646,26.5254,26.5352,72755.0
2024-12-26 15:35:00,27.1,27.15,27.09,27.14,95373.0,26.5254,26.5744,26.5156,26.5646,95373.0
2024-12-26 15:40:00,27.14,27.19,27.14,27.17,115990.0,26.5646,26.6135,26.5646,26.5939,115990.0
2024-12-26 15:45:00,27.17,27.22,27.16,27.21,80182.0,26.5939,26.6429,26.5841,26.6331,80182.0
2024-12-26 15:50:00,27.2,27.27,27.2,27.26,213867.0,26.6233,26.6918,26.6233,26.682,213867.0
2024-12-26 15:55:00,27.26,27.28,27.18,27.25,830396.0,26.682,26.7016,26.6037,26.6722,830396.0
2024-12-27 09:30:00,27.2,27.25,27.11,27.23,120440.0,26.6233,26.6722,26.5352,26.6527,120440.0
2024-12-27 09:35:00,27.23,27.25,27.18,27.22,36144.0,26.6527,26.6722,26.6037,26.6429,36144.0
2024-12-27 09:40:00,27.22,27.28,27.22,27.28,20576.0,26.6429,26.7016,26.6429,26.7016,20576.0
2024-12-27 09:45:00,27.28,27.35,27.28,27.34,40698.0,26.7016,26.7701,26.7016,26.7603,40698.0
2024-12-27 09:50:00,27.33,27.36,27.31,27.35,62148.0,26.7505,26.7799,26.731,26.7701,62148.0
2024-12-27 09:55:00,27.35,27.35,27.31,27.35,36992.0,26.7701,26.7701,26.731,26.7701,36992.0
2024-12-27 10:00:00,27.34,27.35,27.25,27.28,54208.0,26.7603,26.7701,26.6722,26.7016,54208.0
2024-12-27 10:05:00,27.28,27.29,27.25,27.28,75982.0,26.7016,26.7114,26.6722,26.7016,75982.0
2024-12-27 10:10:00,27.28,27.28,27.21,27.21,52912.0,26.7016,26.7016,26.6331,26.6331,52912.0
2024-12-27 10:15:00,27.22,27.25,27.18,27.24,54018.0,26.6429,26.6722,26.6037,26.6624,54018.0
2024-12-27 10:20:00,27.23,27.28,27.21,27.24,32494.0,26.6527,26.7016,26.6331,26.6624,32494.0
2024-12-27 10:25:00,27.24,27.25,27.2,27.21,76550.0,26.6624,26.6722,26.6233,26.6331,76550.0
2024-12-27 10:30:00,27.21,27.24,27.2,27.23,31482.0,26.6331,26.6624,26.6233,26.6527,31482.0
2024-12-27 10:35:00,27.22,27.24,27.2,27.22,38393.0,26.6429,26.6624,26.6233,26.6429,38393.0
2024-12-27 10:40:00,27.22,27.27,27.21,27.26,60689.0,26.6429,26.6918,26.6331,26.682,60689.0
2024-12-27 10:45:00,27.26,27.3,27.24,27.29,49265.0,26.682,26.7212,26.6624,26.7114,49265.0
2024-12-27 10:50:00,27.29,27.3,27.27,27.28,57094.0,26.7114,26.7212,26.6918,26.7016,57094.0
2024-12-27 10:55:00,27.28,27.28,27.24,27.25,46613.0,26.7016,26.7016,26.6624,26.6722,46613.0
2024-12-27 11:00:00,27.25,27.25,27.2,27.21,46590.0,26.6722,26.6722,26.6233,26.6331,46590.0
2024-12-27 11:05:00,27.21,27.23,27.2,27.21,54078.0,26.6331,26.6527,26.6233,26.6331,54078.0
2024-12-27 11:10:00,27.21,27.22,27.19,27.2,29549.0,26.6331,26.6429,26.6135,26.6233,29549.0
2024-12-27 11:15:00,27.2,27.21,27.17,27.17,60537.0,26.6233,26.6331,26.5939,26.5939,60537.0
2024-12-27 11:20:00,27.18,27.2,27.16,27.19,38816.0,26.6037,26.6233,26.5841,26.6135,38816.0
2024-12-27 11:25:00,27.18,27.24,27.18,27.23,79412.0,26.6037,26.6624,26.6037,26.6527,79412.0
2024-12-27 11:30:00,27.24,27.24,27.21,27.23,19599.0,26.6624,26.6624,26.6331,26.6527,19599.0
2024-12-27 11:35:00,27.24,27.26,27.21,27.24,37875.0,26.6624,26.682,26.6331,26.6624,37875.0
2024-12-27 11:40:00,27.24,27.25,27.18,27.2,21841.0,26.6624,26.6722,26.6037,26.6233,21841.0
2024-12-27 11:45:00,27.2,27.2,27.16,27.16,11315.0,26.6233,26.6233,26.5841,26.5841,11315.0
2024-12-27 11:50:00,27.16,27.16,27.11,27.13,36307.0,26.5841,26.5841,26.5352,26.5548,36307.0
2024-12-27 11:55:00,27.13,27.15,27.11,27.12,32205.0,26.5548,26.5744,26.5352,26.545,32205.0
2024-12-27 12:00:00,27.11,27.12,27.09,27.11,25982.0,26.5352,26.545,26.5156,26.5352,25982.0
2024-12-27 12:05:00,27.11,27.11,27.05,27.08,43367.0,26.5352,26.5352,26.4765,26.5058,43367.0
2024-12-27 12:10:00,27.08,27.09,27.05,27.08,34669.0,26.5058,26.5156,26.4765,26.5058,34669.0
2024-12-27 12:15:00,27.08,27.09,27.07,27.09,37773.0,26.5058,26.5156,26.496,26.5156,37773.0
2024-12-27 12:20:00,27.08,27.1,27.05,27.09,51466.0,26.5058,26.5254,26.4765,26.5156,51466.0
2024-12-27 12:25:00,27.09,27.12,27.09,27.12,35284.0,26.5156,26.545,26.5156,26.545,35284.0
2024-12-27 12:30:00,27.12,27.15,27.11,27.13,52972.0,26.545,26.5744,26.5352,26.5548,52972.0
2024-12-27 12:35:00,27.13,27.13,27.09,27.11,59389.0,26.5548,26.5548,26.5156,26.5352,59389.0
2024-12-27 12:40:00,27.11,27.11,27.07,27.08,28346.0,26.5352,26.5352,26.496,26.5058,28346.0
2024-12-27 12:45:00,27.09,27.09,27.04,27.05,55173.0,26.5156,26.5156,26.4667,26.4765,55173.0
2024-12-27 12:50:00,27.06,27.08,27.05,27.07,66622.0,26.4863,26.5058,26.4765,26.496,66622.0
2024-12-27 12:55:00,27.08,27.09,27.06,27.08,29718.0,26.5058,26.5156,26.4863,26.5058,29718.0
2024-12-27 13:00:00,27.07,27.13,27.07,27.13,55494.0,26.496,26.5548,26.496,26.5548,55494.0
2024-12-27 13:05:00,27.13,27.13,27.09,27.11,54047.0,26.5548,26.5548,26.5156,26.5352,54047.0
2024-12-27 13:10:00,27.11,27.13,27.1,27.12,54543.0,26.5352,26.5548,26.5254,26.545,54543.0
2024-12-27 13:15:00,27.11,27.13,27.09,27.1,48618.0,26.5352,26.5548,26.5156,26.5254,48618.0
2024-12-27 13:20:00,27.1,27.1,27.08,27.1,34385.0,26.5254,26.5254,26.5058,26.5254,34385.0
2024-12-27 13:25:00,27.1,27.11,27.08,27.09,32833.0,26.5254,26.5352,26.5058,26.5156,32833.0
2024-12-27 13:30:00,27.09,27.12,27.08,27.12,23380.0,26.5156,26.545,26.5058,26.545,23380.0
2024-12-27 13:35:00,27.12,27.13,27.1,27.1,34032.0,26.545,26.5548,26.5254,26.5254,34032.0
2024-12-27 13:40:00,27.11,27.12,27.1,27.11,23766.0,26.5352,26.545,26.5254,26.5352,23766.0
2024-12-27 13:45:00,27.1,27.12,27.09,27.12,49797.0,26.5254,26.545,26.5156,26.545,49797.0
2024-12-27 13:50:00,27.12,27.13,27.1,27.11,19559.0,26.545,26.5548,26.5254,26.5352,19559.0
2024-12-27 13:55:00,27.11,27.12,27.09,27.09,25614.0,26.5352,26.545,26.5156,26.5156,25614.0
2024-12-27 14:00:00,27.1,27.12,27.08,27.11,53243.0,26.5254,26.545,26.5058,26.5352,53243.0
2024-12-27 14:05:00,27.12,27.16,27.11,27.16,59617.0,26.545,26.5841,26.5352,26.5841,59617.0
2024-12-27 14:10:00,27.16,27.18,27.15,27.18,22864.0,26.5841,26.6037,26.5744,26.6037,22864.0
2024-12-27 14:15:00,27.18,27.18,27.15,27.17,45794.0,26.6037,26.6037,26.5744,26.5939,45794.0
2024-12-27 14:20:00,27.17,27.17,27.14,27.14,50972.0,26.5939,26.5939,26.5646,26.5646,50972.0
2024-12-27 14:25:00,27.14,27.15,27.13,27.14,30571.0,26.5646,26.5744,26.5548,26.5646,30571.0
2024-12-27 14:30:00,27.14,27.16,27.12,27.15,30252.0,26.5646,26.5841,26.545,26.5744,30252.0
2024-12-27 14:35:00,27.15,27.17,27.15,27.16,35550.0,26.5744,26.5939,26.5744,26.5841,35550.0
2024-12-27 14:40:00,27.17,27.18,27.15,27.17,45912.0,26.5939,26.6037,26.5744,26.5939,45912.0
2024-12-27 14:45:00,27.17,27.2,27.17,27.2,42079.0,26.5939,26.6233,26.5939,26.6233,42079.0
2024-12-27 14:50:00,27.2,27.21,27.19,27.21,24681.0,26.6233,26.6331,26.6135,26.6331,24681.0
2024-12-27 14:55:00,27.21,27.23,27.19,27.2,83789.0,26.6331,26.6527,26.6135,26.6233,83789.0
2024-12-27 15:00:00,27.19,27.2,27.12,27.13,41206.0,26.6135,26.6233,26.545,26.5548,41206.0
2024-12-27 15:05:00,27.13,27.17,27.1,27.16,63139.0,26.5548,26.5939,26.5254,26.5841,63139.0
2024-12-27 15:10:00,27.16,27.16,27.12,27.16,101200.0,26.5841,26.5841,26.545,26.5841,101200.0
2024-12-27 15:15:00,27.16,27.17,27.14,27.16,63604.0,26.5841,26.5939,26.5646,26.5841,63604.0
2024-12-27 15:20:00,27.16,27.16,27.13,27.14,32439.0,26.5841,26.5841,26.5548,26.5646,32439.0
2024-12-27 15:25:00,27.14,27.17,27.13,27.16,67730.0,26.5646,26.5939,26.5548,26.5841,67730.0
2024-12-27 15:30:00,27.17,27.17,27.15,27.16,67095.0,26.5939,26.5939,26.5744,26.5841,67095.0
2024-12-27 15:35:00,27.15,27.18,27.13,27.13,109665.0,26.5744,26.6037,26.5548,26.5548,109665.0
2024-12-27 15:40:00,27.13,27.13,27.1,27.12,60620.0,26.5548,26.5548,26.5254,26.545,60620.0
2024-12-27 15:45:00,27.12,27.18,27.12,27.18,69212.0,26.545,26.6037,26.545,26.6037,69212.0
2024-12-27 15:50:00,27.18,27.24,27.17,27.21,145192.0,26.6037,26.6624,26.5939,26.6331,145192.0
2024-12-27 15:55:00,27.22,27.22,27.18,27.19,556831.0,26.6429,26.6429,26.6037,26.6135,556831.0
2024-12-30 09:30:00,27.16,27.19,27.04,27.19,191286.0,26.5841,26.6135,26.4667,26.6135,191286.0
2024-12-30 09:35:00,27.19,27.2,27.09,27.11,52155.0,26.6135,26.6233,26.5156,26.5352,52155.0
2024-12-30 09:40:00,27.11,27.14,27.03,27.06,54013.0,26.5352,26.5646,26.4569,26.4863,54013.0
2024-12-30 09:45:00,27.05,27.06,27.0,27.02,61451.0,26.4765,26.4863,26.4275,26.4471,61451.0
2024-12-30 09:50:00,27.02,27.04,26.98,27.04,61043.0,26.4471,26.4667,26.408,26.4667,61043.0
2024-12-30 09:55:00,27.04,27.06,27.02,27.05,57782.0,26.4667,26.4863,26.4471,26.4765,57782.0
2024-12-30 10:00:00,27.05,27.08,27.0,27.0,111219.0,26.4765,26.5058,26.4275,26.4275,111219.0
2024-12-30 10:05:00,27.01,27.03,26.94,26.98,55290.0,26.4373,26.4569,26.3688,26.408,55290.0
2024-12-30 10:10:00,26.99,27.01,26.93,26.95,68623.0,26.4177,26.4373,26.359,26.3786,68623.0
2024-12-30 10:15:00,26.94,27.04,26.93,27.04,66763.0,26.3688,26.4667,26.359,26.4667,66763.0
2024-12-30 10:20:00,27.04,27.05,26.99,27.01,45376.0,26.4667,26.4765,26.4177,26.4373,45376.0
2024-12-30 10:25:00,27.02,27.06,27.01,27.05,65599.0,26.4471,26.4863,26.4373,26.4765,65599.0
2024-12-30 10:30:00,27.05,27.12,27.04,27.1,61796.0,26.4765,26.545,26.4667,26.5254,61796.0
2024-12-30 10:35:00,27.1,27.16,27.07,27.15,53437.0,26.5254,26.5841,26.496,26.5744,53437.0
2024-12-30 10:40:00,27.14,27.18,27.14,27.16,46358.0,26.5646,26.6037,26.5646,26.5841,46358.0
2024-12-30 10:45:00,27.16,27.18,27.11,27.13,66167.0,26.5841,26.6037,26.5352,26.5548,66167.0
2024-12-30 10:50:00,27.14,27.2,27.14,27.19,92059.0,26.5646,26.6233,26.5646,26.6135,92059.0
2024-12-30 10:55:00,27.18,27.3,27.17,27.29,135456.0,26.6037,26.7212,26.5939,26.7114,135456.0
2024-12-30 11:00:00,27.29,27.3,27.23,27.27,119049.0,26.7114,26.7212,26.6527,26.6918,119049.0
2024-12-30 11:05:00,27.27,27.35,27.27,27.34,53695.0,26.6918,26.7701,26.6918,26.7603,53695.0
2024-12-30 11:10:00,27.35,27.39,27.32,27.39,72644.0,26.7701,26.8093,26.7407,26.8093,72644.0
2024-12-30 11:15:00,27.38,27.4,27.37,27.39,62352.0,26.7995,26.8191,26.7897,26.8093,62352.0
2024-12-30 11:20:00,27.39,27.4,27.36,27.37,48127.0,26.8093,26.8191,26.7799,26.7897,48127.0
2024-12-30 11:25:00,27.37,27.38,27.35,27.38,68031.0,26.7897,26.7995,26.7701,26.7995,68031.0
2024-12-30 11:30:00,27.38,27.38,27.34,27.38,55532.0,26.7995,26.7995,26.7603,26.7995,55532.0
2024-12-30 11:35:00,27.37,27.41,27.36,27.4,77522.0,26.7897,26.8288,26.7799,26.8191,77522.0
2024-12-30 11:40:00,27.41,27.46,27.4,27.44,123127.0,26.8288,26.8778,26.8191,26.8582,123127.0
2024-12-30 11:45:00,27.43,27.44,27.38,27.39,59655.0,26.8484,26.8582,26.7995,26.8093,59655.0
2024-12-30 11:50:00,27.38,27.41,27.37,27.38,41334.0,26.7995,26.8288,26.7897,26.7995,41334.0
2024-12-30 11:55:00,27.38,27.42,27.38,27.42,58808.0,26.7995,26.8386,26.7995,26.8386,58808.0
2024-12-30 12:00:00,27.42,27.45,27.41,27.44,34594.0,26.8386,26.868,26.8288,26.8582,34594.0
2024-12-30 12:05:00,27.44,27.45,27.4,27.41,49385.0,26.8582,26.868,26.8191,26.8288,49385.0
2024-12-30 12:10:00,27.41,27.43,27.4,27.43,29472.0,26.8288,26.8484,26.8191,26.8484,29472.0
2024-12-30 12:15:00,27.43,27.46,27.43,27.46,46154.0,26.8484,26.8778,26.8484,26.8778,46154.0
2024-12-30 12:20:00,27.46,27.47,27.42,27.43,34793.0,26.8778,26.8876,26.8386,26.8484,34793.0
2024-12-30 12:25:00,27.43,27.45,27.41,27.45,25732.0,26.8484,26.868,26.8288,26.868,25732.0
2024-12-30 12:30:00,27.45,27.53,27.44,27.53,125763.0,26.868,26.9463,26.8582,26.9463,125763.0
2024-12-30 12:35:00,27.53,27.53,27.49,27.49,48569.0,26.9463,26.9463,26.9071,26.9071,48569.0
2024-12-30 12:40:00,27.5,27.5,27.47,27.49,42232.0,26.9169,26.9169,26.8876,26.9071,42232.0
2024-12-30 12:45:00,27.5,27.52,27.49,27.52,66305.0,26.9169,26.9365,26.9071,26.9365,66305.0
2024-12-30 12:50:00,27.52,27.55,27.5,27.52,67656.0,26.9365,26.9659,26.9169,26.9365,67656.0
2024-12-30 12:55:00,27.51,27.52,27.45,27.5,48498.0,26.9267,26.9365,26.868,26.9169,48498.0
2024-12-30 13:00:00,27.5,27.51,27.46,27.49,37970.0,26.9169,26.9267,26.8778,26.9071,37970.0
2024-12-30 13:05:00,27.49,27.5,27.45,27.48,39307.0,26.9071,26.9169,26.868,26.8974,39307.0
2024-12-30 13:10:00,27.49,27.5,27.48,27.49,48398.0,26.9071,26.9169,26.8974,26.9071,48398.0
2024-12-30 13:15:00,27.5,27.52,27.48,27.49,36224.0,26.9169,26.9365,26.8974,26.9071,36224.0
2024-12-30 13:20:00,27.49,27.51,27.46,27.46,42782.0,26.9071,26.9267,26.8778,26.8778,42782.0
2024-12-30 13:25:00,27.46,27.47,27.44,27.46,45388.0,26.8778,26.8876,26.8582,26.8778,45388.0
2024-12-30 13:30:00,27.46,27.5,27.43,27.49,52614.0,26.8778,26.9169,26.8484,26.9071,52614.0
2024-12-30 13:35:00,27.49,27.5,27.46,27.49,35982.0,26.9071,26.9169,26.8778,26.9071,35982.0
2024-12-30 13:40:00,27.48,27.5,27.47,27.49,68555.0,26.8974,26.9169,26.8876,26.9071,68555.0
2024-12-30 13:45:00,27.49,27.51,27.46,27.48,95831.0,26.9071,26.9267,26.8778,26.8974,95831.0
2024-12-30 13:50:00,27.48,27.49,27.46,27.48,24075.0,26.8974,26.9071,26.8778,26.8974,24075.0
2024-12-30 13:55:00,27.48,27.48,27.44,27.45,26885.0,26.8974,26.8974,26.8582,26.868,26885.0
2024-12-30 14:00:00,27.45,27.46,27.44,27.45,31471.0,26.868,26.8778,26.8582,26.868,31471.0
2024-12-30 14:05:00,27.45,27.46,27.42,27.44,30641.0,26.868,26.8778,26.8386,26.8582,30641.0
2024-12-30 14:10:00,27.43,27.45,27.41,27.42,31101.0,26.8484,26.868,26.8288,26.8386,31101.0
2024-12-30 14:15:00,27.41,27.43,27.41,27.42,35381.0,26.8288,26.8484,26.8288,26.8386,35381.0
2024-12-30 14:20:00,27.42,27.43,27.38,27.39,57958.0,26.8386,26.8484,26.7995,26.8093,57958.0
2024-12-30 14:25:00,27.39,27.42,27.39,27.4,42817.0,26.8093,26.8386,26.8093,26.8191,42817.0
2024-12-30 14:30:00,27.4,27.42,27.39,27.4,32473.0,26.8191,26.8386,26.8093,26.8191,32473.0
2024-12-30 14:35:00,27.41,27.42,27.39,27.41,33501.0,26.8288,26.8386,26.8093,26.8288,33501.0
2024-12-30 14:40:00,27.41,27.42,27.38,27.39,59380.0,26.8288,26.8386,26.7995,26.8093,59380.0
2024-12-30 14:45:00,27.4,27.42,27.39,27.39,61162.0,26.8191,26.8386,26.8093,26.8093,61162.0
2024-12-30 14:50:00,27.39,27.39,27.36,27.39,48900.0,26.8093,26.8093,26.7799,26.8093,48900.0
2024-12-30 14:55:00,27.39,27.41,27.37,27.39,92528.0,26.8093,26.8288,26.7897,26.8093,92528.0
2024-12-30 15:00:00,27.39,27.39,27.34,27.35,77891.0,26.8093,26.8093,26.7603,26.7701,77891.0
2024-12-30 15:05:00,27.35,27.36,27.32,27.36,67340.0,26.7701,26.7799,26.7407,26.7799,67340.0
2024-12-30 15:10:00,27.36,27.4,27.35,27.39,68094.0,26.7799,26.8191,26.7701,26.8093,68094.0
2024-12-30 15:15:00,27.39,27.42,27.39,27.41,128610.0,26.8093,26.8386,26.8093,26.8288,128610.0
2024-12-30 15:20:00,27.41,27.42,27.39,27.39,66556.0,26.8288,26.8386,26.8093,26.8093,66556.0
2024-12-30 15:25:00,27.4,27.41,27.36,27.37,59816.0,26.8191,26.8288,26.7799,26.7897,59816.0
2024-12-30 15:30:00,27.37,27.38,27.33,27.34,61522.0,26.7897,26.7995,26.7505,26.7603,61522.0
2024-12-30 15:35:00,27.34,27.35,27.33,27.35,60165.0,26.7603,26.7701,26.7505,26.7701,60165.0
2024-12-30 15:40:00,27.35,27.36,27.31,27.34,132529.0,26.7701,26.7799,26.731,26.7603,132529.0
2024-12-30 15:45:00,27.34,27.4,27.33,27.39,94038.0,26.7603,26.8191,26.7505,26.8093,94038.0
2024-12-30 15:50:00,27.4,27.42,27.39,27.39,134124.0,26.8191,26.8386,26.8093,26.8093,134124.0
2024-12-30 15:55:00,27.39,27.41,27.35,27.36,508648.0,26.8093,26.8288,26.7701,26.7799,508648.0
2024-12-31 09:30:00,27.42,27.54,27.38,27.49,134850.0,26.8386,26.9561,26.7995,26.9071,134850.0
2024-12-31 09:35:00,27.48,27.55,27.47,27.53,60141.0,26.8974,26.9659,26.8876,26.9463,60141.0
2024-12-31 09:40:00,27.53,27.55,27.48,27.5,98298.0,26.9463,26.9659,26.8974,26.9169,98298.0
2024-12-31 09:45:00,27.51,27.55,27.5,27.55,68517.0,26.9267,26.9659,26.9169,26.9659,68517.0
2024-12-31 09:50:00,27.55,27.59,27.53,27.58,170770.0,26.9659,27.005,26.9463,26.9952,170770.0
2024-12-31 09:55:00,27.58,27.66,27.57,27.64,85858.0,26.9952,27.0735,26.9854,27.054,85858.0
2024-12-31 10:00:00,27.64,27.74,27.64,27.67,174164.0,27.054,27.1518,27.054,27.0833,174164.0
2024-12-31 10:05:00,27.67,27.67,27.62,27.63,119527.0,27.0833,27.0833,27.0344,27.0442,119527.0
2024-12-31 10:10:00,27.63,27.64,27.59,27.61,84111.0,27.0442,27.054,27.005,27.0246,84111.0
2024-12-31 10:15:00,27.61,27.64,27.6,27.62,77886.0,27.0246,27.054,27.0148,27.0344,77886.0
2024-12-31 10:20:00,27.62,27.62,27.58,27.62,84062.0,27.0344,27.0344,26.9952,27.0344,84062.0
2024-12-31 10:25:00,27.62,27.66,27.6,27.61,92387.0,27.0344,27.0735,27.0148,27.0246,92387.0
2024-12-31 10:30:00,27.61,27.62,27.53,27.54,93357.0,27.0246,27.0344,26.9463,26.9561,93357.0
2024-12-31 10:35:00,27.54,27.58,27.53,27.58,54020.0,26.9561,26.9952,26.9463,26.9952,54020.0
2024-12-31 10:40:00,27.58,27.58,27.51,27.55,22711.0,26.9952,26.9952,26.9267,26.9659,22711.0
2024-12-31 10:45:00,27.55,27.56,27.52,27.55,41003.0,26.9659,26.9757,26.9365,26.9659,41003.0
2024-12-31 10:50:00,27.55,27.56,27.5,27.52,61967.0,26.9659,26.9757,26.9169,26.9365,61967.0
2024-12-31 10:55:00,27.52,27.53,27.5,27.52,30266.0,26.9365,26.9463,26.9169,26.9365,30266.0
2024-12-31 11:00:00,27.52,27.54,27.48,27.5,63993.0,26.9365,26.9561,26.8974,26.9169,63993.0
2024-12-31 11:05:00,27.5,27.55,27.49,27.55,55292.0,26.9169,26.9659,26.9071,26.9659,55292.0
2024-12-31 11:10:00,27.55,27.55,27.51,27.53,38747.0,26.9659,26.9659,26.9267,26.9463,38747.0
2024-12-31 11:15:00,27.53,27.55,27.5,27.51,41216.0,26.9463,26.9659,26.9169,26.9267,41216.0
2024-12-31 11:20:00,27.51,27.51,27.47,27.49,33327.0,26.9267,26.9267,26.8876,26.9071,33327.0
2024-12-31 11:25:00,27.49,27.49,27.45,27.46,43642.0,26.9071,26.9071,26.868,26.8778,43642.0
2024-12-31 11:30:00,27.45,27.46,27.4,27.42,40675.0,26.868,26.8778,26.8191,26.8386,40675.0
2024-12-31 11:35:00,27.42,27.42,27.37,27.38,33426.0,26.8386,26.8386,26.7897,26.7995,33426.0
2024-12-31 11:40:00,27.38,27.41,27.37,27.41,38455.0,26.7995,26.8288,26.7897,26.8288,38455.0
2024-12-31 11:45:00,27.41,27.43,27.38,27.39,47605.0,26.8288,26.8484,26.7995,26.8093,47605.0
2024-12-31 11:50:00,27.4,27.43,27.4,27.43,44676.0,26.8191,26.8484,26.8191,26.8484,44676.0
2024-12-31 11:55:00,27.43,27.43,27.41,27.43,39035.0,26.8484,26.8484,26.8288,26.8484,39035.0
2024-12-31 12:00:00,27.43,27.45,27.4,27.45,75866.0,26.8484,26.868,26.8191,26.868,75866.0
2024-12-31 12:05:00,27.45,27.46,27.42,27.43,20844.0,26.868,26.8778,26.8386,26.8484,20844.0
2024-12-31 12:10:00,27.44,27.45,27.42,27.44,35176.0,26.8582,26.868,26.8386,26.8582,35176.0
2024-12-31 12:15:00,27.44,27.45,27.41,27.45,45989.0,26.8582,26.868,26.8288,26.868,45989.0
2024-12-31 12:20:00,27.44,27.45,27.41,27.44,53395.0,26.8582,26.868,26.8288,26.8582,53395.0
2024-12-31 12:25:00,27.44,27.45,27.42,27.44,46849.0,26.8582,26.868,26.8386,26.8582,46849.0
2024-12-31 12:30:00,27.44,27.44,27.41,27.43,31459.0,26.8582,26.8582,26.8288,26.8484,31459.0
2024-12-31 12:35:00,27.44,27.44,27.42,27.42,45691.0,26.8582,26.8582,26.8386,26.8386,45691.0
2024-12-31 12:40:00,27.43,27.45,27.41,27.45,53322.0,26.8484,26.868,26.8288,26.868,53322.0
2024-12-31 12:45:00,27.45,27.45,27.42,27.44,56279.0,26.868,26.868,26.8386,26.8582,56279.0
2024-12-31 12:50:00,27.44,27.48,27.43,27.48,26430.0,26.8582,26.8974,26.8484,26.8974,26430.0
2024-12-31 12:55:00,27.48,27.51,27.47,27.5,20909.0,26.8974,26.9267,26.8876,26.9169,20909.0
2024-12-31 13:00:00,27.51,27.52,27.49,27.5,33712.0,26.9267,26.9365,26.9071,26.9169,33712.0
2024-12-31 13:05:00,27.51,27.54,27.49,27.52,63531.0,26.9267,26.9561,26.9071,26.9365,63531.0
2024-12-31 13:10:00,27.52,27.52,27.47,27.48,45775.0,26.9365,26.9365,26.8876,26.8974,45775.0
2024-12-31 13:15:00,27.48,27.5,27.45,27.45,43170.0,26.8974,26.9169,26.868,26.868,43170.0
2024-12-31 13:20:00,27.45,27.45,27.42,27.42,35871.0,26.868,26.868,26.8386,26.8386,35871.0
2024-12-31 13:25:00,27.42,27.45,27.41,27.44,40847.0,26.8386,26.868,26.8288,26.8582,40847.0
2024-12-31 13:30:00,27.44,27.46,27.43,27.45,32209.0,26.8582,26.8778,26.8484,26.868,32209.0
2024-12-31 13:35:00,27.45,27.45,27.42,27.45,19632.0,26.868,26.868,26.8386,26.868,19632.0
2024-12-31 13:40:00,27.45,27.48,27.44,27.46,29375.0,26.868,26.8974,26.8582,26.8778,29375.0
2024-12-31 13:45:00,27.47,27.5,27.46,27.49,59301.0,26.8876,26.9169,26.8778,26.9071,59301.0
2024-12-31 13:50:00,27.49,27.5,27.46,27.47,27472.0,26.9071,26.9169,26.8778,26.8876,27472.0
2024-12-31 13:55:00,27.46,27.47,27.45,27.45,26501.0,26.8778,26.8876,26.868,26.868,26501.0
2024-12-31 14:00:00,27.45,27.46,27.42,27.45,39139.0,26.868,26.8778,26.8386,26.868,39139.0
2024-12-31 14:05:00,27.45,27.48,27.44,27.46,27167.0,26.868,26.8974,26.8582,26.8778,27167.0
2024-12-31 14:10:00,27.47,27.52,27.46,27.52,23407.0,26.8876,26.9365,26.8778,26.9365,23407.0
2024-12-31 14:15:00,27.52,27.53,27.47,27.47,69044.0,26.9365,26.9463,26.8876,26.8876,69044.0
2024-12-31 14:20:00,27.47,27.48,27.42,27.44,58204.0,26.8876,26.8974,26.8386,26.8582,58204.0
2024-12-31 14:25:00,27.44,27.46,27.42,27.42,46882.0,26.8582,26.8778,26.8386,26.8386,46882.0
2024-12-31 14:30:00,27.42,27.43,27.39,27.41,33552.0,26.8386,26.8484,26.8093,26.8288,33552.0
2024-12-31 14:35:00,27.41,27.43,27.4,27.43,21625.0,26.8288,26.8484,26.8191,26.8484,21625.0
2024-12-31 14:40:00,27.43,27.43,27.38,27.39,55169.0,26.8484,26.8484,26.7995,26.8093,55169.0
2024-12-31 14:45:00,27.38,27.41,27.38,27.39,38579.0,26.7995,26.8288,26.7995,26.8093,38579.0
2024-12-31 14:50:00,27.39,27.42,27.38,27.41,22267.0,26.8093,26.8386,26.7995,26.8288,22267.0
2024-12-31 14:55:00,27.4,27.43,27.4,27.43,18911.0,26.8191,26.8484,26.8191,26.8484,18911.0
2024-12-31 15:00:00,27.43,27.44,27.41,27.43,33592.0,26.8484,26.8582,26.8288,26.8484,33592.0
2024-12-31 15:05:00,27.43,27.46,27.42,27.45,34431.0,26.8484,26.8778,26.8386,26.868,34431.0
2024-12-31 15:10:00,27.44,27.45,27.39,27.39,56810.0,26.8582,26.868,26.8093,26.8093,56810.0
2024-12-31 15:15:00,27.39,27.43,27.38,27.43,72346.0,26.8093,26.8484,26.7995,26.8484,72346.0
2024-12-31 15:20:00,27.43,27.47,27.42,27.43,53297.0,26.8484,26.8876,26.8386,26.8484,53297.0
2024-12-31 15:25:00,27.43,27.46,27.43,27.45,50226.0,26.8484,26.8778,26.8484,26.868,50226.0
2024-12-31 15:30:00,27.45,27.46,27.43,27.44,30597.0,26.868,26.8778,26.8484,26.8582,30597.0
2024-12-31 15:35:00,27.44,27.48,27.41,27.42,59180.0,26.8582,26.8974,26.8288,26.8386,59180.0
2024-12-31 15:40:00,27.41,27.43,27.39,27.39,79528.0,26.8288,26.8484,26.8093,26.8093,79528.0
2024-12-31 15:45:00,27.39,27.43,27.35,27.42,91255.0,26.8093,26.8484,26.7701,26.8386,91255.0
2024-12-31 15:50:00,27.42,27.45,27.38,27.41,180416.0,26.8386,26.868,26.7995,26.8288,180416.0
2024-12-31 15:55:00,27.41,27.42,27.38,27.42,623861.0,26.8288,26.8386,26.7995,26.8386,623861.0
2025-01-02 09:30:00,27.62,27.77,27.51,27.71,334013.0,27.0344,27.1812,26.9267,27.1225,334013.0
2025-01-02 09:35:00,27.7,27.78,27.65,27.76,132939.0,27.1127,27.191,27.0637,27.1714,132939.0
2025-01-02 09:40:00,27.76,27.79,27.71,27.78,99639.0,27.1714,27.2008,27.1225,27.191,99639.0
2025-01-02 09:45:00,27.79,27.8,27.7,27.75,112746.0,27.2008,27.2106,27.1127,27.1616,112746.0
2025-01-02 09:50:00,27.75,27.83,27.65,27.82,107421.0,27.1616,27.2399,27.0637,27.2301,107421.0
2025-01-02 09:55:00,27.83,27.86,27.79,27.85,159048.0,27.2399,27.2693,27.2008,27.2595,159048.0
2025-01-02 10:00:00,27.85,27.93,27.82,27.91,101510.0,27.2595,27.3378,27.2301,27.3182,101510.0
2025-01-02 10:05:00,27.91,27.96,27.87,27.94,113192.0,27.3182,27.3672,27.2791,27.3476,113192.0
2025-01-02 10:10:00,27.94,27.94,27.86,27.91,97049.0,27.3476,27.3476,27.2693,27.3182,97049.0
2025-01-02 10:15:00,27.91,27.93,27.89,27.9,95601.0,27.3182,27.3378,27.2987,27.3084,95601.0
2025-01-02 10:20:00,27.91,27.92,27.81,27.84,116932.0,27.3182,27.328,27.2204,27.2497,116932.0
2025-01-02 10:25:00,27.84,27.89,27.83,27.86,82079.0,27.2497,27.2987,27.2399,27.2693,82079.0
2025-01-02 10:30:00,27.87,27.92,27.81,27.89,114873.0,27.2791,27.328,27.2204,27.2987,114873.0
2025-01-02 10:35:00,27.9,27.93,27.85,27.91,115857.0,27.3084,27.3378,27.2595,27.3182,115857.0
2025-01-02 10:40:00,27.9,27.95,27.86,27.95,163988.0,27.3084,27.3574,27.2693,27.3574,163988.0
2025-01-02 10:45:00,27.95,27.99,27.91,27.99,83730.0,27.3574,27.3965,27.3182,27.3965,83730.0
2025-01-02 10:50:00,27.99,28.03,27.96,28.02,160479.0,27.3965,27.4357,27.3672,27.4259,160479.0
2025-01-02 10:55:00,28.02,28.05,27.98,28.01,106791.0,27.4259,27.4553,27.3868,27.4161,106791.0
2025-01-02 11:00:00,28.0,28.01,27.82,27.86,107755.0,27.4063,27.4161,27.2301,27.2693,107755.0
2025-01-02 11:05:00,27.86,27.92,27.85,27.91,63576.0,27.2693,27.328,27.2595,27.3182,63576.0
2025-01-02 11:10:00,27.91,27.96,27.91,27.96,91725.0,27.3182,27.3672,27.3182,27.3672,91725.0
2025-01-02 11:15:00,27.96,28.01,27.95,28.01,81042.0,27.3672,27.4161,27.3574,27.4161,81042.0
2025-01-02 11:20:00,28.01,28.03,27.98,28.02,127161.0,27.4161,27.4357,27.3868,27.4259,127161.0
2025-01-02 11:25:00,28.01,28.02,27.96,28.02,124622.0,27.4161,27.4259,27.3672,27.4259,124622.0
2025-01-02 11:30:00,28.02,28.04,27.99,28.02,72778.0,27.4259,27.4455,27.3965,27.4259,72778.0
2025-01-02 11:35:00,28.02,28.1,28.02,28.09,112994.0,27.4259,27.5042,27.4259,27.4944,112994.0
2025-01-02 11:40:00,28.1,28.13,28.09,28.12,79504.0,27.5042,27.5336,27.4944,27.5238,79504.0
2025-01-02 11:45:00,28.12,28.13,28.1,28.12,47235.0,27.5238,27.5336,27.5042,27.5238,47235.0
2025-01-02 11:50:00,28.12,28.12,28.06,28.08,134058.0,27.5238,27.5238,27.4651,27.4846,134058.0
2025-01-02 11:55:00,28.08,28.08,28.04,28.07,82754.0,27.4846,27.4846,27.4455,27.4748,82754.0
2025-01-02 12:00:00,28.08,28.08,28.05,28.08,133742.0,27.4846,27.4846,27.4553,27.4846,133742.0
2025-01-02 12:05:00,28.09,28.11,28.05,28.1,45524.0,27.4944,27.514,27.4553,27.5042,45524.0
2025-01-02 12:10:00,28.11,28.15,28.1,28.13,65073.0,27.514,27.5531,27.5042,27.5336,65073.0
2025-01-02 12:15:00,28.14,28.14,28.11,28.12,50511.0,27.5434,27.5434,27.514,27.5238,50511.0
2025-01-02 12:20:00,28.12,28.12,28.04,28.07,210005.0,27.5238,27.5238,27.4455,27.4748,210005.0
2025-01-02 12:25:00,28.05,28.08,28.0,28.02,134287.0,27.4553,27.4846,27.4063,27.4259,134287.0
2025-01-02 12:30:00,28.01,28.05,27.99,28.04,103412.0,27.4161,27.4553,27.3965,27.4455,103412.0
2025-01-02 12:35:00,28.03,28.04,27.95,27.96,71963.0,27.4357,27.4455,27.3574,27.3672,71963.0
2025-01-02 12:40:00,27.96,27.99,27.91,27.94,82233.0,27.3672,27.3965,27.3182,27.3476,82233.0
2025-01-02 12:45:00,27.95,27.98,27.93,27.97,63223.0,27.3574,27.3868,27.3378,27.377,63223.0
2025-01-02 12:50:00,27.96,28.0,27.94,27.97,173391.0,27.3672,27.4063,27.3476,27.377,173391.0
2025-01-02 12:55:00,27.97,28.01,27.96,27.99,72570.0,27.377,27.4161,27.3672,27.3965,72570.0
2025-01-02 13:00:00,28.0,28.0,27.94,27.95,97169.0,27.4063,27.4063,27.3476,27.3574,97169.0
2025-01-02 13:05:00,27.95,28.0,27.94,27.98,60054.0,27.3574,27.4063,27.3476,27.3868,60054.0
2025-01-02 13:10:00,27.97,27.98,27.93,27.95,103981.0,27.377,27.3868,27.3378,27.3574,103981.0
2025-01-02 13:15:00,27.96,27.96,27.94,27.94,70694.0,27.3672,27.3672,27.3476,27.3476,70694.0
2025-01-02 13:20:00,27.95,27.96,27.91,27.92,91915.0,27.3574,27.3672,27.3182,27.328,91915.0
2025-01-02 13:25:00,27.92,27.94,27.91,27.94,87570.0,27.328,27.3476,27.3182,27.3476,87570.0
2025-01-02 13:30:00,27.93,27.94,27.87,27.88,129112.0,27.3378,27.3476,27.2791,27.2889,129112.0
2025-01-02 13:35:00,27.89,27.91,27.87,27.89,68637.0,27.2987,27.3182,27.2791,27.2987,68637.0
2025-01-02 13:40:00,27.89,27.94,27.87,27.93,85263.0,27.2987,27.3476,27.2791,27.3378,85263.0
2025-01-02 13:45:00,27.93,27.93,27.82,27.84,45229.0,27.3378,27.3378,27.2301,27.2497,45229.0
2025-01-02 13:50:00,27.83,27.85,27.8,27.8,60274.0,27.2399,27.2595,27.2106,27.2106,60274.0
2025-01-02 13:55:00,27.81,27.88,27.81,27.88,48953.0,27.2204,27.2889,27.2204,27.2889,48953.0
2025-01-02 14:00:00,27.88,27.88,27.82,27.87,39181.0,27.2889,27.2889,27.2301,27.2791,39181.0
2025-01-02 14:05:00,27.87,27.93,27.86,27.93,79112.0,27.2791,27.3378,27.2693,27.3378,79112.0
2025-01-02 14:10:00,27.92,27.99,27.9,27.95,400263.0,27.328,27.3965,27.3084,27.3574,400263.0
2025-01-02 14:15:00,27.96,27.98,27.93,27.97,102085.0,27.3672,27.3868,27.3378,27.377,102085.0
2025-01-02 14:20:00,27.98,28.01,27.97,28.01,91891.0,27.3868,27.4161,27.377,27.4161,91891.0
2025-01-02 14:25:00,28.01,28.07,28.0,28.05,113068.0,27.4161,27.4748,27.4063,27.4553,113068.0
2025-01-02 14:30:00,28.05,28.07,28.02,28.05,98509.0,27.4553,27.4748,27.4259,27.4553,98509.0
2025-01-02 14:35:00,28.05,28.05,28.0,28.05,85961.0,27.4553,27.4553,27.4063,27.4553,85961.0
2025-01-02 14:40:00,28.05,28.07,28.03,28.05,99902.0,27.4553,27.4748,27.4357,27.4553,99902.0
2025-01-02 14:45:00,28.05,28.07,28.03,28.05,101674.0,27.4553,27.4748,27.4357,27.4553,101674.0
2025-01-02 14:50:00,28.05,28.09,28.05,28.07,88330.0,27.4553,27.4944,27.4553,27.4748,88330.0
2025-01-02 14:55:00,28.08,28.08,28.01,28.02,112524.0,27.4846,27.4846,27.4161,27.4259,112524.0
2025-01-02 15:00:00,28.02,28.08,28.02,28.08,88989.0,27.4259,27.4846,27.4259,27.4846,88989.0
2025-01-02 15:05:00,28.08,28.08,28.04,28.05,87908.0,27.4846,27.4846,27.4455,27.4553,87908.0
2025-01-02 15:10:00,28.06,28.08,28.04,28.08,89492.0,27.4651,27.4846,27.4455,27.4846,89492.0
2025-01-02 15:15:00,28.08,28.09,28.05,28.09,114261.0,27.4846,27.4944,27.4553,27.4944,114261.0
2025-01-02 15:20:00,28.09,28.13,28.08,28.13,79240.0,27.4944,27.5336,27.4846,27.5336,79240.0
2025-01-02 15:25:00,28.13,28.15,28.12,28.14,84939.0,27.5336,27.5531,27.5238,27.5434,84939.0
2025-01-02 15:30:00,28.14,28.18,28.12,28.13,172041.0,27.5434,27.5825,27.5238,27.5336,172041.0
2025-01-02 15:35:00,28.12,28.19,28.07,28.18,349924.0,27.5238,27.5923,27.4748,27.5825,349924.0
2025-01-02 15:40:00,28.18,28.2,28.16,28.18,176571.0,27.5825,27.6021,27.5629,27.5825,176571.0
2025-01-02 15:45:00,28.18,28.2,28.15,28.19,246653.0,27.5825,27.6021,27.5531,27.5923,246653.0
2025-01-02 15:50:00,28.18,28.21,28.11,28.12,415428.0,27.5825,27.6119,27.514,27.5238,415428.0
2025-01-02 15:55:00,28.12,28.16,28.1,28.13,1055559.0,27.5238,27.5629,27.5042,27.5336,1055559.0
2025-01-03 09:30:00,28.25,28.31,28.15,28.25,284156.0,27.651,27.7098,27.5531,27.651,284156.0
2025-01-03 09:35:00,28.25,28.4,28.23,28.39,168763.0,27.651,27.7978,27.6315,27.7881,168763.0
2025-01-03 09:40:00,28.38,28.39,28.3,28.33,106386.0,27.7783,27.7881,27.7,27.7293,106386.0
2025-01-03 09:45:00,28.31,28.32,28.22,28.25,82983.0,27.7098,27.7195,27.6217,27.651,82983.0
2025-01-03 09:50:00,28.25,28.25,28.15,28.17,91058.0,27.651,27.651,27.5531,27.5727,91058.0
2025-01-03 09:55:00,28.16,28.19,28.13,28.18,93870.0,27.5629,27.5923,27.5336,27.5825,93870.0
2025-01-03 10:00:00,28.19,28.28,28.17,28.28,43590.0,27.5923,27.6804,27.5727,27.6804,43590.0
2025-01-03 10:05:00,28.28,28.37,28.27,28.36,86839.0,27.6804,27.7685,27.6706,27.7587,86839.0
2025-01-03 10:10:00,28.36,28.4,28.32,28.36,153759.0,27.7587,27.7978,27.7195,27.7587,153759.0
2025-01-03 10:15:00,28.36,28.39,28.35,28.38,76564.0,27.7587,27.7881,27.7489,27.7783,76564.0
2025-01-03 10:20:00,28.38,28.41,28.32,28.39,73051.0,27.7783,27.8076,27.7195,27.7881,73051.0
2025-01-03 10:25:00,28.39,28.42,28.36,28.42,47545.0,27.7881,27.8174,27.7587,27.8174,47545.0
2025-01-03 10:30:00,28.42,28.44,28.38,28.41,65036.0,27.8174,27.837,27.7783,27.8076,65036.0
2025-01-03 10:35:00,28.4,28.42,28.38,28.4,49660.0,27.7978,27.8174,27.7783,27.7978,49660.0
2025-01-03 10:40:00,28.4,28.43,28.38,28.42,37174.0,27.7978,27.8272,27.7783,27.8174,37174.0
2025-01-03 10:45:00,28.43,28.45,28.41,28.43,59869.0,27.8272,27.8468,27.8076,27.8272,59869.0
2025-01-03 10:50:00,28.43,28.43,28.38,28.4,75070.0,27.8272,27.8272,27.7783,27.7978,75070.0
2025-01-03 10:55:00,28.4,28.48,28.39,28.45,77494.0,27.7978,27.8762,27.7881,27.8468,77494.0
2025-01-03 11:00:00,28.45,28.5,28.44,28.49,104509.0,27.8468,27.8957,27.837,27.8859,104509.0
2025-01-03 11:05:00,28.49,28.49,28.41,28.45,90401.0,27.8859,27.8859,27.8076,27.8468,90401.0
2025-01-03 11:10:00,28.45,28.45,28.4,28.41,46286.0,27.8468,27.8468,27.7978,27.8076,46286.0
2025-01-03 11:15:00,28.41,28.41,28.38,28.4,61154.0,27.8076,27.8076,27.7783,27.7978,61154.0
2025-01-03 11:20:00,28.4,28.41,28.38,28.4,54250.0,27.7978,27.8076,27.7783,27.7978,54250.0
2025-01-03 11:25:00,28.4,28.45,28.39,28.45,70318.0,27.7978,27.8468,27.7881,27.8468,70318.0
2025-01-03 11:30:00,28.45,28.47,28.44,28.45,40490.0,27.8468,27.8664,27.837,27.8468,40490.0
2025-01-03 11:35:00,28.45,28.46,28.44,28.45,26912.0,27.8468,27.8566,27.837,27.8468,26912.0
2025-01-03 11:40:00,28.45,28.45,28.42,28.43,41282.0,27.8468,27.8468,27.8174,27.8272,41282.0
2025-01-03 11:45:00,28.43,28.46,28.42,28.46,32229.0,27.8272,27.8566,27.8174,27.8566,32229.0
2025-01-03 11:50:00,28.46,28.46,28.44,28.46,50698.0,27.8566,27.8566,27.837,27.8566,50698.0
2025-01-03 11:55:00,28.45,28.46,28.44,28.45,50910.0,27.8468,27.8566,27.837,27.8468,50910.0
2025-01-03 12:00:00,28.45,28.47,28.44,28.46,55181.0,27.8468,27.8664,27.837,27.8566,55181.0
2025-01-03 12:05:00,28.47,28.49,28.46,28.48,53419.0,27.8664,27.8859,27.8566,27.8762,53419.0
2025-01-03 12:10:00,28.48,28.48,28.45,28.46,53331.0,27.8762,27.8762,27.8468,27.8566,53331.0
2025-01-03 12:15:00,28.46,28.48,28.45,28.46,38947.0,27.8566,27.8762,27.8468,27.8566,38947.0
2025-01-03 12:20:00,28.47,28.49,28.46,28.49,51139.0,27.8664,27.8859,27.8566,27.8859,51139.0
2025-01-03 12:25:00,28.49,28.5,28.46,28.46,63789.0,27.8859,27.8957,27.8566,27.8566,63789.0
2025-01-03 12:30:00,28.46,28.5,28.45,28.5,74025.0,27.8566,27.8957,27.8468,27.8957,74025.0
2025-01-03 12:35:00,28.49,28.51,28.48,28.51,70767.0,27.8859,27.9055,27.8762,27.9055,70767.0
2025-01-03 12:40:00,28.51,28.53,28.5,28.5,57901.0,27.9055,27.9251,27.8957,27.8957,57901.0
2025-01-03 12:45:00,28.51,28.51,28.45,28.46,61052.0,27.9055,27.9055,27.8468,27.8566,61052.0
2025-01-03 12:50:00,28.46,28.49,28.45,28.47,41210.0,27.8566,27.8859,27.8468,27.8664,41210.0
2025-01-03 12:55:00,28.47,28.47,28.45,28.46,59132.0,27.8664,27.8664,27.8468,27.8566,59132.0
2025-01-03 13:00:00,28.46,28.47,28.41,28.43,42985.0,27.8566,27.8664,27.8076,27.8272,42985.0
2025-01-03 13:05:00,28.43,28.44,28.4,28.4,32646.0,27.8272,27.837,27.7978,27.7978,32646.0
2025-01-03 13:10:00,28.4,28.42,28.4,28.41,36183.0,27.7978,27.8174,27.7978,27.8076,36183.0
2025-01-03 13:15:00,28.4,28.41,28.38,28.4,103747.0,27.7978,27.8076,27.7783,27.7978,103747.0
2025-01-03 13:20:00,28.4,28.4,28.34,28.35,35069.0,27.7978,27.7978,27.7391,27.7489,35069.0
2025-01-03 13:25:00,28.35,28.4,28.34,28.4,74502.0,27.7489,27.7978,27.7391,27.7978,74502.0
2025-01-03 13:30:00,28.4,28.4,28.34,28.34,38936.0,27.7978,27.7978,27.7391,27.7391,38936.0
2025-01-03 13:35:00,28.35,28.35,28.31,28.35,55318.0,27.7489,27.7489,27.7098,27.7489,55318.0
2025-01-03 13:40:00,28.34,28.35,28.32,28.32,52463.0,27.7391,27.7489,27.7195,27.7195,52463.0
2025-01-03 13:45:00,28.33,28.36,28.31,28.35,82027.0,27.7293,27.7587,27.7098,27.7489,82027.0
2025-01-03 13:50:00,28.34,28.34,28.31,28.31,39603.0,27.7391,27.7391,27.7098,27.7098,39603.0
2025-01-03 13:55:00,28.32,28.33,28.3,28.32,59731.0,27.7195,27.7293,27.7,27.7195,59731.0
2025-01-03 14:00:00,28.32,28.32,28.3,28.32,37736.0,27.7195,27.7195,27.7,27.7195,37736.0
2025-01-03 14:05:00,28.31,28.33,28.31,28.31,72544.0,27.7098,27.7293,27.7098,27.7098,72544.0
2025-01-03 14:10:00,28.32,28.35,28.28,28.33,217159.0,27.7195,27.7489,27.6804,27.7293,217159.0
2025-01-03 14:15:00,28.34,28.36,28.33,28.35,130031.0,27.7391,27.7587,27.7293,27.7489,130031.0
2025-01-03 14:20:00,28.35,28.36,28.3,28.31,270245.0,27.7489,27.7587,27.7,27.7098,270245.0
2025-01-03 14:25:00,28.32,28.36,28.31,28.35,221000.0,27.7195,27.7587,27.7098,27.7489,221000.0
2025-01-03 14:30:00,28.35,28.35,28.34,28.35,15447.0,27.7489,27.7489,27.7391,27.7489,15447.0
2025-01-03 14:35:00,28.35,28.36,28.34,28.36,26698.0,27.7489,27.7587,27.7391,27.7587,26698.0
2025-01-03 14:40:00,28.36,28.36,28.33,28.35,101864.0,27.7587,27.7587,27.7293,27.7489,101864.0
2025-01-03 14:45:00,28.35,28.35,28.28,28.29,67438.0,27.7489,27.7489,27.6804,27.6902,67438.0
2025-01-03 14:50:00,28.28,28.29,28.27,28.29,37466.0,27.6804,27.6902,27.6706,27.6902,37466.0
2025-01-03 14:55:00,28.29,28.3,28.28,28.3,80739.0,27.6902,27.7,27.6804,27.7,80739.0
2025-01-03 15:00:00,28.29,28.29,28.27,28.29,68260.0,27.6902,27.6902,27.6706,27.6902,68260.0
2025-01-03 15:05:00,28.29,28.3,28.28,28.3,40657.0,27.6902,27.7,27.6804,27.7,40657.0
2025-01-03 15:10:00,28.29,28.31,28.27,28.29,84151.0,27.6902,27.7098,27.6706,27.6902,84151.0
2025-01-03 15:15:00,28.29,28.3,28.28,28.3,63193.0,27.6902,27.7,27.6804,27.7,63193.0
2025-01-03 15:20:00,28.3,28.3,28.28,28.29,79853.0,27.7,27.7,27.6804,27.6902,79853.0
2025-01-03 15:25:00,28.29,28.29,28.27,28.29,81749.0,27.6902,27.6902,27.6706,27.6902,81749.0
2025-01-03 15:30:00,28.28,28.29,28.25,28.27,106302.0,27.6804,27.6902,27.651,27.6706,106302.0
2025-01-03 15:35:00,28.27,28.27,28.25,28.27,104270.0,27.6706,27.6706,27.651,27.6706,104270.0
2025-01-03 15:40:00,28.27,28.3,28.25,28.29,170220.0,27.6706,27.7,27.651,27.6902,170220.0
2025-01-03 15:45:00,28.29,28.3,28.26,28.28,132172.0,27.6902,27.7,27.6608,27.6804,132172.0
2025-01-03 15:50:00,28.28,28.3,28.26,28.28,230775.0,27.6804,27.7,27.6608,27.6804,230775.0
2025-01-03 15:55:00,28.27,28.31,28.26,28.27,920810.0,27.6706,27.7098,27.6608,27.6706,920810.0
2025-01-06 09:30:00,28.3,28.39,28.22,28.28,407289.0,27.7,27.7881,27.6217,27.6804,407289.0
2025-01-06 09:35:00,28.29,28.29,28.18,28.19,148167.0,27.6902,27.6902,27.5825,27.5923,148167.0
2025-01-06 09:40:00,28.2,28.24,28.06,28.08,219408.0,27.6021,27.6412,27.4651,27.4846,219408.0
2025-01-06 09:45:00,28.08,28.16,28.07,28.14,117386.0,27.4846,27.5629,27.4748,27.5434,117386.0
2025-01-06 09:50:00,28.15,28.21,28.14,28.17,117882.0,27.5531,27.6119,27.5434,27.5727,117882.0
2025-01-06 09:55:00,28.17,28.18,28.11,28.18,77442.0,27.5727,27.5825,27.514,27.5825,77442.0
2025-01-06 10:00:00,28.19,28.22,28.11,28.12,123541.0,27.5923,27.6217,27.514,27.5238,123541.0
2025-01-06 10:05:00,28.11,28.13,28.01,28.01,220470.0,27.514,27.5336,27.4161,27.4161,220470.0
2025-01-06 10:10:00,28.02,28.1,27.99,28.07,324621.0,27.4259,27.5042,27.3965,27.4748,324621.0
2025-01-06 10:15:00,28.07,28.08,28.02,28.03,195173.0,27.4748,27.4846,27.4259,27.4357,195173.0
2025-01-06 10:20:00,28.03,28.04,27.97,28.03,141680.0,27.4357,27.4455,27.377,27.4357,141680.0
2025-01-06 10:25:00,28.03,28.04,27.98,28.03,301278.0,27.4357,27.4455,27.3868,27.4357,301278.0
2025-01-06 10:30:00,28.02,28.02,27.85,27.86,126301.0,27.4259,27.4259,27.2595,27.2693,126301.0
2025-01-06 10:35:00,27.85,27.85,27.73,27.78,202463.0,27.2595,27.2595,27.1421,27.191,202463.0
2025-01-06 10:40:00,27.78,27.85,27.77,27.82,177874.0,27.191,27.2595,27.1812,27.2301,177874.0
2025-01-06 10:45:00,27.82,27.86,27.8,27.82,78210.0,27.2301,27.2693,27.2106,27.2301,78210.0
2025-01-06 10:50:00,27.82,27.92,27.81,27.92,84707.0,27.2301,27.328,27.2204,27.328,84707.0
2025-01-06 10:55:00,27.92,27.93,27.89,27.91,275708.0,27.328,27.3378,27.2987,27.3182,275708.0
2025-01-06 11:00:00,27.92,27.95,27.88,27.92,79905.0,27.328,27.3574,27.2889,27.328,79905.0
2025-01-06 11:05:00,27.92,27.97,27.91,27.97,61501.0,27.328,27.377,27.3182,27.377,61501.0
2025-01-06 11:10:00,27.96,27.97,27.92,27.93,83360.0,27.3672,27.377,27.328,27.3378,83360.0
2025-01-06 11:15:00,27.92,27.94,27.9,27.92,83080.0,27.328,27.3476,27.3084,27.328,83080.0
2025-01-06 11:20:00,27.92,27.99,27.91,27.99,39613.0,27.328,27.3965,27.3182,27.3965,39613.0
2025-01-06 11:25:00,27.99,28.01,27.98,28.0,173517.0,27.3965,27.4161,27.3868,27.4063,173517.0
2025-01-06 11:30:00,28.0,28.01,27.96,27.97,74815.0,27.4063,27.4161,27.3672,27.377,74815.0
2025-01-06 11:35:00,27.98,28.05,27.97,28.05,66762.0,27.3868,27.4553,27.377,27.4553,66762.0
2025-01-06 11:40:00,28.05,28.05,27.97,27.98,136994.0,27.4553,27.4553,27.377,27.3868,136994.0
2025-01-06 11:45:00,27.98,27.98,27.94,27.96,59523.0,27.3868,27.3868,27.3476,27.3672,59523.0
2025-01-06 11:50:00,27.96,27.97,27.92,27.96,104017.0,27.3672,27.377,27.328,27.3672,104017.0
2025-01-06 11:55:00,27.95,27.97,27.93,27.96,87092.0,27.3574,27.377,27.3378,27.3672,87092.0
2025-01-06 12:00:00,27.96,27.97,27.92,27.93,40312.0,27.3672,27.377,27.328,27.3378,40312.0
2025-01-06 12:05:00,27.93,27.96,27.91,27.95,52962.0,27.3378,27.3672,27.3182,27.3574,52962.0
2025-01-06 12:10:00,27.95,27.95,27.91,27.93,71670.0,27.3574,27.3574,27.3182,27.3378,71670.0
2025-01-06 12:15:00,27.93,27.95,27.91,27.92,66560.0,27.3378,27.3574,27.3182,27.328,66560.0
2025-01-06 12:20:00,27.92,27.94,27.91,27.94,31314.0,27.328,27.3476,27.3182,27.3476,31314.0
2025-01-06 12:25:00,27.94,27.95,27.9,27.93,82001.0,27.3476,27.3574,27.3084,27.3378,82001.0
2025-01-06 12:30:00,27.92,27.93,27.91,27.92,20755.0,27.328,27.3378,27.3182,27.328,20755.0
2025-01-06 12:35:00,27.92,27.94,27.91,27.92,69585.0,27.328,27.3476,27.3182,27.328,69585.0
2025-01-06 12:40:00,27.92,27.93,27.9,27.91,54811.0,27.328,27.3378,27.3084,27.3182,54811.0
2025-01-06 12:45:00,27.92,27.93,27.9,27.91,76308.0,27.328,27.3378,27.3084,27.3182,76308.0
2025-01-06 12:50:00,27.91,27.95,27.9,27.93,52950.0,27.3182,27.3574,27.3084,27.3378,52950.0
2025-01-06 12:55:00,27.93,27.93,27.88,27.91,83295.0,27.3378,27.3378,27.2889,27.3182,83295.0
2025-01-06 13:00:00,27.9,27.91,27.85,27.89,55229.0,27.3084,27.3182,27.2595,27.2987,55229.0
2025-01-06 13:05:00,27.89,27.9,27.86,27.86,57162.0,27.2987,27.3084,27.2693,27.2693,57162.0
2025-01-06 13:10:00,27.86,27.88,27.86,27.88,56851.0,27.2693,27.2889,27.2693,27.2889,56851.0
2025-01-06 13:15:00,27.88,27.88,27.85,27.87,70476.0,27.2889,27.2889,27.2595,27.2791,70476.0
2025-01-06 13:20:00,27.87,27.87,27.84,27.86,114175.0,27.2791,27.2791,27.2497,27.2693,114175.0
2025-01-06 13:25:00,27.86,27.86,27.83,27.86,63413.0,27.2693,27.2693,27.2399,27.2693,63413.0
2025-01-06 13:30:00,27.86,27.87,27.81,27.84,48591.0,27.2693,27.2791,27.2204,27.2497,48591.0
2025-01-06 13:35:00,27.84,27.86,27.84,27.86,66643.0,27.2497,27.2693,27.2497,27.2693,66643.0
2025-01-06 13:40:00,27.85,27.86,27.81,27.82,116458.0,27.2595,27.2693,27.2204,27.2301,116458.0
2025-01-06 13:45:00,27.82,27.82,27.75,27.77,241507.0,27.2301,27.2301,27.1616,27.1812,241507.0
2025-01-06 13:50:00,27.77,27.82,27.76,27.82,50222.0,27.1812,27.2301,27.1714,27.2301,50222.0
2025-01-06 13:55:00,27.82,27.83,27.81,27.82,38574.0,27.2301,27.2399,27.2204,27.2301,38574.0
2025-01-06 14:00:00,27.82,27.82,27.78,27.79,160837.0,27.2301,27.2301,27.191,27.2008,160837.0
2025-01-06 14:05:00,27.8,27.82,27.78,27.8,79893.0,27.2106,27.2301,27.191,27.2106,79893.0
2025-01-06 14:10:00,27.8,27.8,27.78,27.8,54324.0,27.2106,27.2106,27.191,27.2106,54324.0
2025-01-06 14:15:00,27.79,27.82,27.79,27.82,35875.0,27.2008,27.2301,27.2008,27.2301,35875.0
2025-01-06 14:20:00,27.82,27.83,27.8,27.83,56187.0,27.2301,27.2399,27.2106,27.2399,56187.0
2025-01-06 14:25:00,27.83,27.83,27.79,27.81,56299.0,27.2399,27.2399,27.2008,27.2204,56299.0
2025-01-06 14:30:00,27.8,27.84,27.8,27.82,51054.0,27.2106,27.2497,27.2106,27.2301,51054.0
2025-01-06 14:35:00,27.82,27.83,27.79,27.8,75933.0,27.2301,27.2399,27.2008,27.2106,75933.0
2025-01-06 14:40:00,27.8,27.82,27.78,27.79,51239.0,27.2106,27.2301,27.191,27.2008,51239.0
2025-01-06 14:45:00,27.78,27.81,27.78,27.8,111694.0,27.191,27.2204,27.191,27.2106,111694.0
2025-01-06 14:50:00,27.8,27.81,27.78,27.8,45284.0,27.2106,27.2204,27.191,27.2106,45284.0
2025-01-06 14:55:00,27.8,27.8,27.77,27.78,87140.0,27.2106,27.2106,27.1812,27.191,87140.0
2025-01-06 15:00:00,27.78,27.82,27.76,27.8,108413.0,27.191,27.2301,27.1714,27.2106,108413.0
2025-01-06 15:05:00,27.8,27.85,27.8,27.85,121581.0,27.2106,27.2595,27.2106,27.2595,121581.0
2025-01-06 15:10:00,27.85,27.9,27.85,27.89,98043.0,27.2595,27.3084,27.2595,27.2987,98043.0
2025-01-06 15:15:00,27.89,27.89,27.85,27.88,81885.0,27.2987,27.2987,27.2595,27.2889,81885.0
2025-01-06 15:20:00,27.87,27.9,27.84,27.89,107604.0,27.2791,27.3084,27.2497,27.2987,107604.0
2025-01-06 15:25:00,27.89,27.9,27.84,27.86,168211.0,27.2987,27.3084,27.2497,27.2693,168211.0
2025-01-06 15:30:00,27.85,27.87,27.83,27.84,103451.0,27.2595,27.2791,27.2399,27.2497,103451.0
2025-01-06 15:35:00,27.84,27.86,27.82,27.83,106513.0,27.2497,27.2693,27.2301,27.2399,106513.0
2025-01-06 15:40:00,27.83,27.83,27.79,27.81,104693.0,27.2399,27.2399,27.2008,27.2204,104693.0
2025-01-06 15:45:00,27.81,27.83,27.79,27.82,147110.0,27.2204,27.2399,27.2008,27.2301,147110.0
2025-01-06 15:50:00,27.82,27.87,27.79,27.82,309406.0,27.2301,27.2791,27.2008,27.2301,309406.0
2025-01-06 15:55:00,27.81,27.85,27.8,27.85,918515.0,27.2204,27.2595,27.2106,27.2595,918515.0
2025-01-07 09:30:00,27.93,28.02,27.92,27.95,237974.0,27.3378,27.4259,27.328,27.3574,237974.0
2025-01-07 09:35:00,27.94,27.95,27.88,27.91,145619.0,27.3476,27.3574,27.2889,27.3182,145619.0
2025-01-07 09:40:00,27.91,27.96,27.85,27.86,94515.0,27.3182,27.3672,27.2595,27.2693,94515.0
2025-01-07 09:45:00,27.84,27.9,27.8,27.81,89460.0,27.2497,27.3084,27.2106,27.2204,89460.0
2025-01-07 09:50:00,27.81,27.84,27.79,27.84,39189.0,27.2204,27.2497,27.2008,27.2497,39189.0
2025-01-07 09:55:00,27.85,27.87,27.83,27.86,40208.0,27.2595,27.2791,27.2399,27.2693,40208.0
2025-01-07 10:00:00,27.85,27.85,27.71,27.71,102019.0,27.2595,27.2595,27.1225,27.1225,102019.0
2025-01-07 10:05:00,27.71,27.78,27.69,27.78,139975.0,27.1225,27.191,27.1029,27.191,139975.0
2025-01-07 10:10:00,27.78,27.79,27.74,27.76,76985.0,27.191,27.2008,27.1518,27.1714,76985.0
2025-01-07 10:15:00,27.76,27.78,27.74,27.77,61883.0,27.1714,27.191,27.1518,27.1812,61883.0
2025-01-07 10:20:00,27.77,27.83,27.76,27.83,111443.0,27.1812,27.2399,27.1714,27.2399,111443.0
2025-01-07 10:25:00,27.83,27.88,27.82,27.84,51232.0,27.2399,27.2889,27.2301,27.2497,51232.0
2025-01-07 10:30:00,27.84,27.88,27.81,27.87,52762.0,27.2497,27.2889,27.2204,27.2791,52762.0
2025-01-07 10:35:00,27.87,27.88,27.8,27.82,58220.0,27.2791,27.2889,27.2106,27.2301,58220.0
2025-01-07 10:40:00,27.82,27.83,27.78,27.82,180799.0,27.2301,27.2399,27.191,27.2301,180799.0
2025-01-07 10:45:00,27.81,27.84,27.8,27.82,64590.0,27.2204,27.2497,27.2106,27.2301,64590.0
2025-01-07 10:50:00,27.82,27.91,27.81,27.87,67600.0,27.2301,27.3182,27.2204,27.2791,67600.0
2025-01-07 10:55:00,27.88,27.96,27.87,27.96,45103.0,27.2889,27.3672,27.2791,27.3672,45103.0
2025-01-07 11:00:00,27.96,28.01,27.95,27.98,69585.0,27.3672,27.4161,27.3574,27.3868,69585.0
2025-01-07 11:05:00,27.99,28.01,27.94,27.96,123485.0,27.3965,27.4161,27.3476,27.3672,123485.0
2025-01-07 11:10:00,27.96,27.97,27.92,27.94,47555.0,27.3672,27.377,27.328,27.3476,47555.0
2025-01-07 11:15:00,27.93,27.97,27.92,27.94,63481.0,27.3378,27.377,27.328,27.3476,63481.0
2025-01-07 11:20:00,27.94,27.96,27.92,27.94,40344.0,27.3476,27.3672,27.328,27.3476,40344.0
2025-01-07 11:25:00,27.94,27.98,27.93,27.97,61655.0,27.3476,27.3868,27.3378,27.377,61655.0
2025-01-07 11:30:00,27.97,27.98,27.91,27.92,54261.0,27.377,27.3868,27.3182,27.328,54261.0
2025-01-07 11:35:00,27.92,27.96,27.89,27.96,61280.0,27.328,27.3672,27.2987,27.3672,61280.0
2025-01-07 11:40:00,27.96,27.98,27.94,27.96,46457.0,27.3672,27.3868,27.3476,27.3672,46457.0
2025-01-07 11:45:00,27.96,27.96,27.92,27.93,68291.0,27.3672,27.3672,27.328,27.3378,68291.0
2025-01-07 11:50:00,27.93,27.93,27.87,27.88,76239.0,27.3378,27.3378,27.2791,27.2889,76239.0
2025-01-07 11:55:00,27.88,27.9,27.88,27.89,36585.0,27.2889,27.3084,27.2889,27.2987,36585.0
2025-01-07 12:00:00,27.89,27.94,27.88,27.92,70760.0,27.2987,27.3476,27.2889,27.328,70760.0
2025-01-07 12:05:00,27.93,27.93,27.89,27.91,39820.0,27.3378,27.3378,27.2987,27.3182,39820.0
2025-01-07 12:10:00,27.91,27.93,27.89,27.93,61214.0,27.3182,27.3378,27.2987,27.3378,61214.0
2025-01-07 12:15:00,27.93,27.95,27.92,27.95,25527.0,27.3378,27.3574,27.328,27.3574,25527.0
2025-01-07 12:20:00,27.95,27.95,27.91,27.91,38542.0,27.3574,27.3574,27.3182,27.3182,38542.0
2025-01-07 12:25:00,27.92,27.94,27.9,27.91,74006.0,27.328,27.3476,27.3084,27.3182,74006.0
2025-01-07 12:30:00,27.92,27.95,27.91,27.94,76770.0,27.328,27.3574,27.3182,27.3476,76770.0
2025-01-07 12:35:00,27.93,27.93,27.9,27.92,60455.0,27.3378,27.3378,27.3084,27.328,60455.0
2025-01-07 12:40:00,27.91,27.94,27.91,27.92,49734.0,27.3182,27.3476,27.3182,27.328,49734.0
2025-01-07 12:45:00,27.92,27.92,27.89,27.91,35360.0,27.328,27.328,27.2987,27.3182,35360.0
2025-01-07 12:50:00,27.91,27.91,27.89,27.91,25190.0,27.3182,27.3182,27.2987,27.3182,25190.0
2025-01-07 12:55:00,27.91,27.93,27.9,27.93,56731.0,27.3182,27.3378,27.3084,27.3378,56731.0
2025-01-07 13:00:00,27.92,27.95,27.91,27.91,51529.0,27.328,27.3574,27.3182,27.3182,51529.0
2025-01-07 13:05:00,27.91,27.95,27.91,27.95,60500.0,27.3182,27.3574,27.3182,27.3574,60500.0
2025-01-07 13:10:00,27.95,27.95,27.91,27.91,33779.0,27.3574,27.3574,27.3182,27.3182,33779.0
2025-01-07 13:15:00,27.91,27.96,27.91,27.96,28485.0,27.3182,27.3672,27.3182,27.3672,28485.0
2025-01-07 13:20:00,27.96,27.99,27.95,27.99,64578.0,27.3672,27.3965,27.3574,27.3965,64578.0
2025-01-07 13:25:00,27.99,28.01,27.98,28.0,51390.0,27.3965,27.4161,27.3868,27.4063,51390.0
2025-01-07 13:30:00,28.0,28.02,27.98,28.01,73298.0,27.4063,27.4259,27.3868,27.4161,73298.0
2025-01-07 13:35:00,28.02,28.03,27.99,28.03,61777.0,27.4259,27.4357,27.3965,27.4357,61777.0
2025-01-07 13:40:00,28.03,28.03,27.98,28.0,81818.0,27.4357,27.4357,27.3868,27.4063,81818.0
2025-01-07 13:45:00,28.0,28.02,27.99,28.02,79419.0,27.4063,27.4259,27.3965,27.4259,79419.0
2025-01-07 13:50:00,28.02,28.02,27.99,28.0,51792.0,27.4259,27.4259,27.3965,27.4063,51792.0
2025-01-07 13:55:00,28.0,28.02,27.99,28.02,55134.0,27.4063,27.4259,27.3965,27.4259,55134.0
2025-01-07 14:00:00,28.02,28.06,27.99,28.05,105165.0,27.4259,27.4651,27.3965,27.4553,105165.0
2025-01-07 14:05:00,28.05,28.07,28.03,28.05,83099.0,27.4553,27.4748,27.4357,27.4553,83099.0
2025-01-07 14:10:00,28.05,28.09,28.05,28.05,103099.0,27.4553,27.4944,27.4553,27.4553,103099.0
2025-01-07 14:15:00,28.05,28.06,28.03,28.04,78800.0,27.4553,27.4651,27.4357,27.4455,78800.0
2025-01-07 14:20:00,28.04,28.05,28.01,28.03,80898.0,27.4455,27.4553,27.4161,27.4357,80898.0
2025-01-07 14:25:00,28.03,28.06,28.02,28.05,58113.0,27.4357,27.4651,27.4259,27.4553,58113.0
2025-01-07 14:30:00,28.05,28.05,28.02,28.05,79568.0,27.4553,27.4553,27.4259,27.4553,79568.0
2025-01-07 14:35:00,28.05,28.05,28.01,28.02,80817.0,27.4553,27.4553,27.4161,27.4259,80817.0
2025-01-07 14:40:00,28.01,28.02,28.0,28.01,87414.0,27.4161,27.4259,27.4063,27.4161,87414.0
2025-01-07 14:45:00,28.01,28.02,27.98,27.98,60557.0,27.4161,27.4259,27.3868,27.3868,60557.0
2025-01-07 14:50:00,27.99,27.99,27.95,27.96,132962.0,27.3965,27.3965,27.3574,27.3672,132962.0
2025-01-07 14:55:00,27.96,27.97,27.92,27.93,100011.0,27.3672,27.377,27.328,27.3378,100011.0
2025-01-07 15:00:00,27.93,27.93,27.86,27.87,85209.0,27.3378,27.3378,27.2693,27.2791,85209.0
2025-01-07 15:05:00,27.87,27.87,27.84,27.85,66408.0,27.2791,27.2791,27.2497,27.2595,66408.0
2025-01-07 15:10:00,27.85,27.85,27.8,27.83,82172.0,27.2595,27.2595,27.2106,27.2399,82172.0
2025-01-07 15:15:00,27.83,27.83,27.78,27.79,88897.0,27.2399,27.2399,27.191,27.2008,88897.0
2025-01-07 15:20:00,27.8,27.8,27.74,27.77,154037.0,27.2106,27.2106,27.1518,27.1812,154037.0
2025-01-07 15:25:00,27.77,27.8,27.75,27.76,165127.0,27.1812,27.2106,27.1616,27.1714,165127.0
2025-01-07 15:30:00,27.77,27.78,27.74,27.75,152938.0,27.1812,27.191,27.1518,27.1616,152938.0
2025-01-07 15:35:00,27.74,27.76,27.7,27.73,119440.0,27.1518,27.1714,27.1127,27.1421,119440.0
2025-01-07 15:40:00,27.74,27.77,27.73,27.75,178464.0,27.1518,27.1812,27.1421,27.1616,178464.0
2025-01-07 15:45:00,27.74,27.77,27.73,27.76,88956.0,27.1518,27.1812,27.1421,27.1714,88956.0
2025-01-07 15:50:00,27.76,27.77,27.73,27.76,209264.0,27.1714,27.1812,27.1421,27.1714,209264.0
2025-01-07 15:55:00,27.76,27.81,27.76,27.8,651629.0,27.1714,27.2204,27.1714,27.2106,651629.0
2025-01-08 09:30:00,27.74,27.98,27.68,27.97,250681.0,27.1518,27.3868,27.0931,27.377,250681.0
2025-01-08 09:35:00,27.98,28.2,27.97,28.16,136858.0,27.3868,27.6021,27.377,27.5629,136858.0
2025-01-08 09:40:00,28.18,28.23,28.09,28.1,154012.0,27.5825,27.6315,27.4944,27.5042,154012.0
2025-01-08 09:45:00,28.1,28.12,28.02,28.03,103980.0,27.5042,27.5238,27.4259,27.4357,103980.0
2025-01-08 09:50:00,28.04,28.05,27.93,27.96,167400.0,27.4455,27.4553,27.3378,27.3672,167400.0
2025-01-08 09:55:00,27.96,27.97,27.93,27.94,152654.0,27.3672,27.377,27.3378,27.3476,152654.0
2025-01-08 10:00:00,27.93,28.02,27.92,28.02,192595.0,27.3378,27.4259,27.328,27.4259,192595.0
2025-01-08 10:05:00,28.02,28.05,27.99,28.01,124119.0,27.4259,27.4553,27.3965,27.4161,124119.0
2025-01-08 10:10:00,28.01,28.03,27.87,27.88,147232.0,27.4161,27.4357,27.2791,27.2889,147232.0
2025-01-08 10:15:00,27.89,27.89,27.82,27.86,133464.0,27.2987,27.2987,27.2301,27.2693,133464.0
2025-01-08 10:20:00,27.85,27.87,27.81,27.84,65429.0,27.2595,27.2791,27.2204,27.2497,65429.0
2025-01-08 10:25:00,27.84,27.84,27.77,27.81,74197.0,27.2497,27.2497,27.1812,27.2204,74197.0
2025-01-08 10:30:00,27.8,27.84,27.76,27.84,57382.0,27.2106,27.2497,27.1714,27.2497,57382.0
2025-01-08 10:35:00,27.83,27.9,27.82,27.89,95702.0,27.2399,27.3084,27.2301,27.2987,95702.0
2025-01-08 10:40:00,27.89,27.94,27.88,27.91,78118.0,27.2987,27.3476,27.2889,27.3182,78118.0
2025-01-08 10:45:00,27.91,27.92,27.87,27.91,104971.0,27.3182,27.328,27.2791,27.3182,104971.0
2025-01-08 10:50:00,27.92,27.97,27.91,27.97,37084.0,27.328,27.377,27.3182,27.377,37084.0
2025-01-08 10:55:00,27.97,27.98,27.92,27.93,43862.0,27.377,27.3868,27.328,27.3378,43862.0
2025-01-08 11:00:00,27.94,27.98,27.94,27.96,34657.0,27.3476,27.3868,27.3476,27.3672,34657.0
2025-01-08 11:05:00,27.96,27.97,27.92,27.94,39239.0,27.3672,27.377,27.328,27.3476,39239.0
2025-01-08 11:10:00,27.94,27.95,27.89,27.89,273231.0,27.3476,27.3574,27.2987,27.2987,273231.0
2025-01-08 11:15:00,27.9,27.92,27.87,27.91,101647.0,27.3084,27.328,27.2791,27.3182,101647.0
2025-01-08 11:20:00,27.91,27.92,27.88,27.89,104412.0,27.3182,27.328,27.2889,27.2987,104412.0
2025-01-08 11:25:00,27.88,27.92,27.88,27.91,91314.0,27.2889,27.328,27.2889,27.3182,91314.0
2025-01-08 11:30:00,27.92,27.97,27.91,27.95,123068.0,27.328,27.377,27.3182,27.3574,123068.0
2025-01-08 11:35:00,27.95,27.99,27.94,27.98,134535.0,27.3574,27.3965,27.3476,27.3868,134535.0
2025-01-08 11:40:00,27.98,28.05,27.96,28.05,113317.0,27.3868,27.4553,27.3672,27.4553,113317.0
2025-01-08 11:45:00,28.04,28.04,27.98,28.01,58943.0,27.4455,27.4455,27.3868,27.4161,58943.0
2025-01-08 11:50:00,28.01,28.1,28.01,28.1,56875.0,27.4161,27.5042,27.4161,27.5042,56875.0
2025-01-08 11:55:00,28.1,28.12,28.07,28.12,71987.0,27.5042,27.5238,27.4748,27.5238,71987.0
2025-01-08 12:00:00,28.12,28.19,28.1,28.11,111781.0,27.5238,27.5923,27.5042,27.514,111781.0
2025-01-08 12:05:00,28.11,28.11,28.06,28.08,37705.0,27.514,27.514,27.4651,27.4846,37705.0
2025-01-08 12:10:00,28.08,28.09,28.01,28.02,65841.0,27.4846,27.4944,27.4161,27.4259,65841.0
2025-01-08 12:15:00,28.03,28.05,28.02,28.04,58466.0,27.4357,27.4553,27.4259,27.4455,58466.0
2025-01-08 12:20:00,28.03,28.05,27.99,28.0,91780.0,27.4357,27.4553,27.3965,27.4063,91780.0
2025-01-08 12:25:00,28.0,28.04,27.97,27.98,86433.0,27.4063,27.4455,27.377,27.3868,86433.0
2025-01-08 12:30:00,27.99,28.01,27.97,27.99,60677.0,27.3965,27.4161,27.377,27.3965,60677.0
2025-01-08 12:35:00,27.99,27.99,27.95,27.97,56382.0,27.3965,27.3965,27.3574,27.377,56382.0
2025-01-08 12:40:00,27.96,28.0,27.96,27.98,27071.0,27.3672,27.4063,27.3672,27.3868,27071.0
2025-01-08 12:45:00,27.98,27.99,27.96,27.97,55167.0,27.3868,27.3965,27.3672,27.377,55167.0
2025-01-08 12:50:00,27.97,28.0,27.96,27.99,51422.0,27.377,27.4063,27.3672,27.3965,51422.0
2025-01-08 12:55:00,27.99,28.01,27.97,28.0,54130.0,27.3965,27.4161,27.377,27.4063,54130.0
2025-01-08 13:00:00,27.99,28.05,27.99,28.05,98080.0,27.3965,27.4553,27.3965,27.4553,98080.0
2025-01-08 13:05:00,28.05,28.06,28.03,28.03,73819.0,27.4553,27.4651,27.4357,27.4357,73819.0
2025-01-08 13:10:00,28.04,28.04,27.97,27.98,91604.0,27.4455,27.4455,27.377,27.3868,91604.0
2025-01-08 13:15:00,27.98,27.99,27.96,27.98,22417.0,27.3868,27.3965,27.3672,27.3868,22417.0
2025-01-08 13:20:00,27.98,27.99,27.96,27.98,57476.0,27.3868,27.3965,27.3672,27.3868,57476.0
2025-01-08 13:25:00,27.98,28.0,27.96,27.98,84566.0,27.3868,27.4063,27.3672,27.3868,84566.0
2025-01-08 13:30:00,27.98,27.99,27.96,27.96,76528.0,27.3868,27.3965,27.3672,27.3672,76528.0
2025-01-08 13:35:00,27.97,28.03,27.96,28.03,305879.0,27.377,27.4357,27.3672,27.4357,305879.0
2025-01-08 13:40:00,28.03,28.03,27.99,28.0,51225.0,27.4357,27.4357,27.3965,27.4063,51225.0
2025-01-08 13:45:00,27.99,28.02,27.98,27.99,55169.0,27.3965,27.4259,27.3868,27.3965,55169.0
2025-01-08 13:50:00,27.99,28.0,27.9,27.92,64540.0,27.3965,27.4063,27.3084,27.328,64540.0
2025-01-08 13:55:00,27.92,27.95,27.91,27.95,37353.0,27.328,27.3574,27.3182,27.3574,37353.0
2025-01-08 14:00:00,27.95,27.97,27.92,27.96,40266.0,27.3574,27.377,27.328,27.3672,40266.0
2025-01-08 14:05:00,27.96,28.04,27.96,28.03,84988.0,27.3672,27.4455,27.3672,27.4357,84988.0
2025-01-08 14:10:00,28.03,28.03,27.99,28.01,72944.0,27.4357,27.4357,27.3965,27.4161,72944.0
2025-01-08 14:15:00,28.0,28.06,28.0,28.05,77135.0,27.4063,27.4651,27.4063,27.4553,77135.0
2025-01-08 14:20:00,28.05,28.11,28.05,28.1,98562.0,27.4553,27.514,27.4553,27.5042,98562.0
2025-01-08 14:25:00,28.09,28.13,28.08,28.11,62946.0,27.4944,27.5336,27.4846,27.514,62946.0
2025-01-08 14:30:00,28.11,28.13,28.08,28.09,136804.0,27.514,27.5336,27.4846,27.4944,136804.0
2025-01-08 14:35:00,28.09,28.12,28.06,28.07,57984.0,27.4944,27.5238,27.4651,27.4748,57984.0
2025-01-08 14:40:00,28.07,28.08,28.04,28.05,71296.0,27.4748,27.4846,27.4455,27.4553,71296.0
2025-01-08 14:45:00,28.05,28.06,28.03,28.05,58987.0,27.4553,27.4651,27.4357,27.4553,58987.0
2025-01-08 14:50:00,28.06,28.08,28.05,28.06,54948.0,27.4651,27.4846,27.4553,27.4651,54948.0
2025-01-08 14:55:00,28.06,28.07,28.03,28.05,70029.0,27.4651,27.4748,27.4357,27.4553,70029.0
2025-01-08 15:00:00,28.05,28.08,28.04,28.07,52451.0,27.4553,27.4846,27.4455,27.4748,52451.0
2025-01-08 15:05:00,28.07,28.08,28.06,28.08,42333.0,27.4748,27.4846,27.4651,27.4846,42333.0
2025-01-08 15:10:00,28.08,28.11,28.07,28.08,113926.0,27.4846,27.514,27.4748,27.4846,113926.0
2025-01-08 15:15:00,28.08,28.11,28.07,28.1,63901.0,27.4846,27.514,27.4748,27.5042,63901.0
2025-01-08 15:20:00,28.1,28.14,28.1,28.13,92874.0,27.5042,27.5434,27.5042,27.5336,92874.0
2025-01-08 15:25:00,28.13,28.17,28.12,28.17,86775.0,27.5336,27.5727,27.5238,27.5727,86775.0
2025-01-08 15:30:00,28.17,28.18,28.13,28.13,91471.0,27.5727,27.5825,27.5336,27.5336,91471.0
2025-01-08 15:35:00,28.13,28.16,28.12,28.13,112602.0,27.5336,27.5629,27.5238,27.5336,112602.0
2025-01-08 15:40:00,28.13,28.18,28.12,28.17,136865.0,27.5336,27.5825,27.5238,27.5727,136865.0
2025-01-08 15:45:00,28.16,28.26,28.16,28.25,320627.0,27.5629,27.6608,27.5629,27.651,320627.0
2025-01-08 15:50:00,28.24,28.31,28.24,28.28,272102.0,27.6412,27.7098,27.6412,27.6804,272102.0
2025-01-08 15:55:00,28.29,28.3,28.26,28.29,442971.0,27.6902,27.7,27.6608,27.6902,442971.0
2025-01-10 09:30:00,28.49,28.82,28.36,28.81,588679.0,27.8859,28.2089,27.7587,28.1992,588679.0
2025-01-10 09:35:00,28.81,28.82,28.5,28.51,229923.0,28.1992,28.2089,27.8957,27.9055,229923.0
2025-01-10 09:40:00,28.51,28.57,28.46,28.51,113449.0,27.9055,27.9642,27.8566,27.9055,113449.0
2025-01-10 09:45:00,28.51,28.57,28.4,28.41,139526.0,27.9055,27.9642,27.7978,27.8076,139526.0
2025-01-10 09:50:00,28.41,28.57,28.4,28.53,77459.0,27.8076,27.9642,27.7978,27.9251,77459.0
2025-01-10 09:55:00,28.53,28.56,28.49,28.51,68379.0,27.9251,27.9545,27.8859,27.9055,68379.0
2025-01-10 10:00:00,28.51,28.51,28.32,28.34,113612.0,27.9055,27.9055,27.7195,27.7391,113612.0
2025-01-10 10:05:00,28.35,28.4,28.32,28.34,85585.0,27.7489,27.7978,27.7195,27.7391,85585.0
2025-01-10 10:10:00,28.34,28.39,28.3,28.31,95779.0,27.7391,27.7881,27.7,27.7098,95779.0
2025-01-10 10:15:00,28.32,28.38,28.29,28.37,69647.0,27.7195,27.7783,27.6902,27.7685,69647.0
2025-01-10 10:20:00,28.38,28.38,28.27,28.28,58831.0,27.7783,27.7783,27.6706,27.6804,58831.0
2025-01-10 10:25:00,28.28,28.28,28.19,28.21,73725.0,27.6804,27.6804,27.5923,27.6119,73725.0
2025-01-10 10:30:00,28.21,28.24,28.16,28.19,98340.0,27.6119,27.6412,27.5629,27.5923,98340.0
2025-01-10 10:35:00,28.19,28.21,28.17,28.21,101220.0,27.5923,27.6119,27.5727,27.6119,101220.0
2025-01-10 10:40:00,28.2,28.25,28.16,28.25,172501.0,27.6021,27.651,27.5629,27.651,172501.0
2025-01-10 10:45:00,28.25,28.32,28.21,28.23,76817.0,27.651,27.7195,27.6119,27.6315,76817.0
2025-01-10 10:50:00,28.23,28.27,28.19,28.21,111726.0,27.6315,27.6706,27.5923,27.6119,111726.0
2025-01-10 10:55:00,28.21,28.22,28.15,28.15,90405.0,27.6119,27.6217,27.5531,27.5531,90405.0
2025-01-10 11:00:00,28.15,28.15,28.07,28.08,44517.0,27.5531,27.5531,27.4748,27.4846,44517.0
2025-01-10 11:05:00,28.09,28.16,28.08,28.15,100270.0,27.4944,27.5629,27.4846,27.5531,100270.0
2025-01-10 11:10:00,28.15,28.19,28.12,28.18,61888.0,27.5531,27.5923,27.5238,27.5825,61888.0
2025-01-10 11:15:00,28.18,28.2,28.14,28.14,56137.0,27.5825,27.6021,27.5434,27.5434,56137.0
2025-01-10 11:20:00,28.14,28.18,28.14,28.16,45586.0,27.5434,27.5825,27.5434,27.5629,45586.0
2025-01-10 11:25:00,28.16,28.2,28.12,28.14,97431.0,27.5629,27.6021,27.5238,27.5434,97431.0
2025-01-10 11:30:00,28.15,28.17,28.12,28.17,104614.0,27.5531,27.5727,27.5238,27.5727,104614.0
2025-01-10 11:35:00,28.17,28.17,28.12,28.16,89776.0,27.5727,27.5727,27.5238,27.5629,89776.0
2025-01-10 11:40:00,28.15,28.22,28.15,28.19,69380.0,27.5531,27.6217,27.5531,27.5923,69380.0
2025-01-10 11:45:00,28.18,28.23,28.17,28.2,116249.0,27.5825,27.6315,27.5727,27.6021,116249.0
2025-01-10 11:50:00,28.2,28.27,28.2,28.21,83369.0,27.6021,27.6706,27.6021,27.6119,83369.0
2025-01-10 11:55:00,28.22,28.22,28.15,28.19,111461.0,27.6217,27.6217,27.5531,27.5923,111461.0
2025-01-10 12:00:00,28.19,28.2,28.13,28.14,89579.0,27.5923,27.6021,27.5336,27.5434,89579.0
2025-01-10 12:05:00,28.14,28.17,28.14,28.17,44966.0,27.5434,27.5727,27.5434,27.5727,44966.0
2025-01-10 12:10:00,28.17,28.2,28.14,28.14,86904.0,27.5727,27.6021,27.5434,27.5434,86904.0
2025-01-10 12:15:00,28.14,28.17,28.12,28.17,83516.0,27.5434,27.5727,27.5238,27.5727,83516.0
2025-01-10 12:20:00,28.17,28.18,28.14,28.16,52130.0,27.5727,27.5825,27.5434,27.5629,52130.0
2025-01-10 12:25:00,28.16,28.24,28.15,28.24,79104.0,27.5629,27.6412,27.5531,27.6412,79104.0
2025-01-10 12:30:00,28.24,28.24,28.19,28.21,31604.0,27.6412,27.6412,27.5923,27.6119,31604.0
2025-01-10 12:35:00,28.21,28.23,28.17,28.18,40720.0,27.6119,27.6315,27.5727,27.5825,40720.0
2025-01-10 12:40:00,28.18,28.21,28.16,28.18,25348.0,27.5825,27.6119,27.5629,27.5825,25348.0
2025-01-10 12:45:00,28.17,28.25,28.17,28.21,60007.0,27.5727,27.651,27.5727,27.6119,60007.0
2025-01-10 12:50:00,28.21,28.22,28.18,28.21,34143.0,27.6119,27.6217,27.5825,27.6119,34143.0
2025-01-10 12:55:00,28.21,28.26,28.2,28.25,56381.0,27.6119,27.6608,27.6021,27.651,56381.0
2025-01-10 13:00:00,28.24,28.25,28.21,28.23,40422.0,27.6412,27.651,27.6119,27.6315,40422.0
2025-01-10 13:05:00,28.23,28.27,28.22,28.27,25294.0,27.6315,27.6706,27.6217,27.6706,25294.0
2025-01-10 13:10:00,28.27,28.29,28.25,28.28,68815.0,27.6706,27.6902,27.651,27.6804,68815.0
2025-01-10 13:15:00,28.28,28.31,28.26,28.3,72246.0,27.6804,27.7098,27.6608,27.7,72246.0
2025-01-10 13:20:00,28.3,28.35,28.28,28.33,84875.0,27.7,27.7489,27.6804,27.7293,84875.0
2025-01-10 13:25:00,28.34,28.34,28.3,28.32,78330.0,27.7391,27.7391,27.7,27.7195,78330.0
2025-01-10 13:30:00,28.32,28.33,28.27,28.3,83854.0,27.7195,27.7293,27.6706,27.7,83854.0
2025-01-10 13:35:00,28.3,28.33,28.28,28.32,95020.0,27.7,27.7293,27.6804,27.7195,95020.0
2025-01-10 13:40:00,28.32,28.34,28.31,28.33,41054.0,27.7195,27.7391,27.7098,27.7293,41054.0
2025-01-10 13:45:00,28.34,28.35,28.29,28.34,61131.0,27.7391,27.7489,27.6902,27.7391,61131.0
2025-01-10 13:50:00,28.35,28.35,28.3,28.33,39914.0,27.7489,27.7489,27.7,27.7293,39914.0
2025-01-10 13:55:00,28.33,28.37,28.32,28.37,45987.0,27.7293,27.7685,27.7195,27.7685,45987.0
2025-01-10 14:00:00,28.37,28.37,28.31,28.32,62735.0,27.7685,27.7685,27.7098,27.7195,62735.0
2025-01-10 14:05:00,28.32,28.32,28.28,28.29,169221.0,27.7195,27.7195,27.6804,27.6902,169221.0
2025-01-10 14:10:00,28.29,28.31,28.26,28.28,127015.0,27.6902,27.7098,27.6608,27.6804,127015.0
2025-01-10 14:15:00,28.29,28.31,28.27,28.3,63044.0,27.6902,27.7098,27.6706,27.7,63044.0
2025-01-10 14:20:00,28.3,28.3,28.26,28.27,114283.0,27.7,27.7,27.6608,27.6706,114283.0
2025-01-10 14:25:00,28.26,28.33,28.26,28.3,38330.0,27.6608,27.7293,27.6608,27.7,38330.0
2025-01-10 14:30:00,28.3,28.3,28.25,28.27,40723.0,27.7,27.7,27.651,27.6706,40723.0
2025-01-10 14:35:00,28.27,28.29,28.25,28.28,36096.0,27.6706,27.6902,27.651,27.6804,36096.0
2025-01-10 14:40:00,28.29,28.3,28.27,28.28,44169.0,27.6902,27.7,27.6706,27.6804,44169.0
2025-01-10 14:45:00,28.27,28.28,28.2,28.21,50210.0,27.6706,27.6804,27.6021,27.6119,50210.0
2025-01-10 14:50:00,28.21,28.23,28.2,28.21,121115.0,27.6119,27.6315,27.6021,27.6119,121115.0
2025-01-10 14:55:00,28.21,28.23,28.2,28.21,50192.0,27.6119,27.6315,27.6021,27.6119,50192.0
2025-01-10 15:00:00,28.21,28.21,28.14,28.17,91856.0,27.6119,27.6119,27.5434,27.5727,91856.0
2025-01-10 15:05:00,28.16,28.2,28.16,28.16,72609.0,27.5629,27.6021,27.5629,27.5629,72609.0
2025-01-10 15:10:00,28.16,28.16,28.08,28.09,135868.0,27.5629,27.5629,27.4846,27.4944,135868.0
2025-01-10 15:15:00,28.09,28.1,28.05,28.09,111311.0,27.4944,27.5042,27.4553,27.4944,111311.0
2025-01-10 15:20:00,28.08,28.11,28.07,28.08,71810.0,27.4846,27.514,27.4748,27.4846,71810.0
2025-01-10 15:25:00,28.08,28.08,28.04,28.04,115080.0,27.4846,27.4846,27.4455,27.4455,115080.0
2025-01-10 15:30:00,28.04,28.07,28.02,28.06,105292.0,27.4455,27.4748,27.4259,27.4651,105292.0
2025-01-10 15:35:00,28.05,28.11,28.05,28.05,78079.0,27.4553,27.514,27.4553,27.4553,78079.0
2025-01-10 15:40:00,28.05,28.09,28.03,28.07,128892.0,27.4553,27.4944,27.4357,27.4748,128892.0
2025-01-10 15:45:00,28.06,28.1,28.05,28.1,146366.0,27.4651,27.5042,27.4553,27.5042,146366.0
2025-01-10 15:50:00,28.1,28.18,28.08,28.16,254306.0,27.5042,27.5825,27.4846,27.5629,254306.0
2025-01-10 15:55:00,28.15,28.2,28.14,28.16,749264.0,27.5531,27.6021,27.5434,27.5629,749264.0
2025-01-13 09:30:00,28.25,28.43,28.18,28.42,239587.0,27.651,27.8272,27.5825,27.8174,239587.0
2025-01-13 09:35:00,28.41,28.46,28.39,28.4,82600.0,27.8076,27.8566,27.7881,27.7978,82600.0
2025-01-13 09:40:00,28.4,28.47,28.38,28.43,108781.0,27.7978,27.8664,27.7783,27.8272,108781.0
2025-01-13 09:45:00,28.43,28.44,28.33,28.41,75431.0,27.8272,27.837,27.7293,27.8076,75431.0
2025-01-13 09:50:00,28.42,28.54,28.4,28.53,122726.0,27.8174,27.9349,27.7978,27.9251,122726.0
2025-01-13 09:55:00,28.53,28.57,28.47,28.52,154524.0,27.9251,27.9642,27.8664,27.9153,154524.0
2025-01-13 10:00:00,28.52,28.59,28.49,28.53,97150.0,27.9153,27.9838,27.8859,27.9251,97150.0
2025-01-13 10:05:00,28.54,28.56,28.48,28.49,129803.0,27.9349,27.9545,27.8762,27.8859,129803.0
2025-01-13 10:10:00,28.49,28.52,28.46,28.49,74646.0,27.8859,27.9153,27.8566,27.8859,74646.0
2025-01-13 10:15:00,28.49,28.53,28.47,28.53,58641.0,27.8859,27.9251,27.8664,27.9251,58641.0
2025-01-13 10:20:00,28.53,28.57,28.52,28.56,79807.0,27.9251,27.9642,27.9153,27.9545,79807.0
2025-01-13 10:25:00,28.57,28.58,28.53,28.57,84098.0,27.9642,27.974,27.9251,27.9642,84098.0
2025-01-13 10:30:00,28.57,28.63,28.55,28.6,119208.0,27.9642,28.023,27.9447,27.9936,119208.0
2025-01-13 10:35:00,28.59,28.62,28.56,28.59,86824.0,27.9838,28.0132,27.9545,27.9838,86824.0
2025-01-13 10:40:00,28.6,28.61,28.57,28.6,103645.0,27.9936,28.0034,27.9642,27.9936,103645.0
2025-01-13 10:45:00,28.6,28.64,28.55,28.62,107110.0,27.9936,28.0328,27.9447,28.0132,107110.0
2025-01-13 10:50:00,28.61,28.64,28.58,28.61,76383.0,28.0034,28.0328,27.974,28.0034,76383.0
2025-01-13 10:55:00,28.61,28.62,28.55,28.55,80590.0,28.0034,28.0132,27.9447,27.9447,80590.0
2025-01-13 11:00:00,28.56,28.57,28.53,28.55,77849.0,27.9545,27.9642,27.9251,27.9447,77849.0
2025-01-13 11:05:00,28.55,28.6,28.54,28.59,58308.0,27.9447,27.9936,27.9349,27.9838,58308.0
2025-01-13 11:10:00,28.59,28.61,28.56,28.58,90959.0,27.9838,28.0034,27.9545,27.974,90959.0
2025-01-13 11:15:00,28.58,28.6,28.56,28.58,74645.0,27.974,27.9936,27.9545,27.974,74645.0
2025-01-13 11:20:00,28.58,28.66,28.57,28.61,62456.0,27.974,28.0523,27.9642,28.0034,62456.0
2025-01-13 11:25:00,28.62,28.62,28.58,28.6,68186.0,28.0132,28.0132,27.974,27.9936,68186.0
2025-01-13 11:30:00,28.59,28.62,28.58,28.61,48939.0,27.9838,28.0132,27.974,28.0034,48939.0
2025-01-13 11:35:00,28.62,28.64,28.59,28.6,95073.0,28.0132,28.0328,27.9838,27.9936,95073.0
2025-01-13 11:40:00,28.6,28.65,28.59,28.6,49952.0,27.9936,28.0425,27.9838,27.9936,49952.0
2025-01-13 11:45:00,28.61,28.61,28.59,28.6,53698.0,28.0034,28.0034,27.9838,27.9936,53698.0
2025-01-13 11:50:00,28.6,28.6,28.48,28.49,68903.0,27.9936,27.9936,27.8762,27.8859,68903.0
2025-01-13 11:55:00,28.49,28.52,28.44,28.44,64655.0,27.8859,27.9153,27.837,27.837,64655.0
2025-01-13 12:00:00,28.45,28.46,28.42,28.44,75396.0,27.8468,27.8566,27.8174,27.837,75396.0
2025-01-13 12:05:00,28.44,28.47,28.42,28.46,60984.0,27.837,27.8664,27.8174,27.8566,60984.0
2025-01-13 12:10:00,28.46,28.48,28.45,28.48,48398.0,27.8566,27.8762,27.8468,27.8762,48398.0
2025-01-13 12:15:00,28.48,28.48,28.36,28.4,147613.0,27.8762,27.8762,27.7587,27.7978,147613.0
2025-01-13 12:20:00,28.41,28.44,28.39,28.41,97893.0,27.8076,27.837,27.7881,27.8076,97893.0
2025-01-13 12:25:00,28.41,28.42,28.38,28.4,107428.0,27.8076,27.8174,27.7783,27.7978,107428.0
2025-01-13 12:30:00,28.4,28.43,28.38,28.4,64867.0,27.7978,27.8272,27.7783,27.7978,64867.0
2025-01-13 12:35:00,28.4,28.41,28.37,28.39,38310.0,27.7978,27.8076,27.7685,27.7881,38310.0
2025-01-13 12:40:00,28.39,28.42,28.37,28.38,31335.0,27.7881,27.8174,27.7685,27.7783,31335.0
2025-01-13 12:45:00,28.39,28.46,28.38,28.43,121931.0,27.7881,27.8566,27.7783,27.8272,121931.0
2025-01-13 12:50:00,28.44,28.49,28.43,28.48,61299.0,27.837,27.8859,27.8272,27.8762,61299.0
2025-01-13 12:55:00,28.48,28.55,28.47,28.54,77139.0,27.8762,27.9447,27.8664,27.9349,77139.0
2025-01-13 13:00:00,28.54,28.54,28.49,28.5,62840.0,27.9349,27.9349,27.8859,27.8957,62840.0
2025-01-13 13:05:00,28.51,28.52,28.48,28.5,57632.0,27.9055,27.9153,27.8762,27.8957,57632.0
2025-01-13 13:10:00,28.5,28.53,28.5,28.5,33961.0,27.8957,27.9251,27.8957,27.8957,33961.0
2025-01-13 13:15:00,28.51,28.53,28.5,28.51,28269.0,27.9055,27.9251,27.8957,27.9055,28269.0
2025-01-13 13:20:00,28.51,28.55,28.5,28.52,138531.0,27.9055,27.9447,27.8957,27.9153,138531.0
2025-01-13 13:25:00,28.53,28.54,28.5,28.51,54207.0,27.9251,27.9349,27.8957,27.9055,54207.0
2025-01-13 13:30:00,28.51,28.54,28.5,28.53,47364.0,27.9055,27.9349,27.8957,27.9251,47364.0
2025-01-13 13:35:00,28.53,28.58,28.51,28.57,71351.0,27.9251,27.974,27.9055,27.9642,71351.0
2025-01-13 13:40:00,28.57,28.57,28.51,28.53,79851.0,27.9642,27.9642,27.9055,27.9251,79851.0
2025-01-13 13:45:00,28.54,28.55,28.52,28.54,59884.0,27.9349,27.9447,27.9153,27.9349,59884.0
2025-01-13 13:50:00,28.54,28.56,28.53,28.53,30671.0,27.9349,27.9545,27.9251,27.9251,30671.0
2025-01-13 13:55:00,28.53,28.54,28.51,28.51,46971.0,27.9251,27.9349,27.9055,27.9055,46971.0
2025-01-13 14:00:00,28.52,28.52,28.48,28.51,36965.0,27.9153,27.9153,27.8762,27.9055,36965.0
2025-01-13 14:05:00,28.5,28.52,28.48,28.5,27901.0,27.8957,27.9153,27.8762,27.8957,27901.0
2025-01-13 14:10:00,28.49,28.52,28.48,28.49,34098.0,27.8859,27.9153,27.8762,27.8859,34098.0
2025-01-13 14:15:00,28.49,28.5,28.48,28.49,42739.0,27.8859,27.8957,27.8762,27.8859,42739.0
2025-01-13 14:20:00,28.49,28.49,28.46,28.47,43196.0,27.8859,27.8859,27.8566,27.8664,43196.0
2025-01-13 14:25:00,28.46,28.52,28.45,28.5,93531.0,27.8566,27.9153,27.8468,27.8957,93531.0
2025-01-13 14:30:00,28.5,28.5,28.43,28.45,47521.0,27.8957,27.8957,27.8272,27.8468,47521.0
2025-01-13 14:35:00,28.45,28.48,28.42,28.48,50078.0,27.8468,27.8762,27.8174,27.8762,50078.0
2025-01-13 14:40:00,28.47,28.5,28.47,28.49,29919.0,27.8664,27.8957,27.8664,27.8859,29919.0
2025-01-13 14:45:00,28.49,28.5,28.46,28.48,94748.0,27.8859,27.8957,27.8566,27.8762,94748.0
2025-01-13 14:50:00,28.48,28.53,28.47,28.53,70748.0,27.8762,27.9251,27.8664,27.9251,70748.0
2025-01-13 14:55:00,28.52,28.55,28.5,28.51,131629.0,27.9153,27.9447,27.8957,27.9055,131629.0
2025-01-13 15:00:00,28.51,28.52,28.49,28.51,80168.0,27.9055,27.9153,27.8859,27.9055,80168.0
2025-01-13 15:05:00,28.5,28.52,28.47,28.51,68776.0,27.8957,27.9153,27.8664,27.9055,68776.0
2025-01-13 15:10:00,28.5,28.53,28.48,28.51,85039.0,27.8957,27.9251,27.8762,27.9055,85039.0
2025-01-13 15:15:00,28.51,28.52,28.48,28.52,104678.0,27.9055,27.9153,27.8762,27.9153,104678.0
2025-01-13 15:20:00,28.52,28.52,28.48,28.49,117627.0,27.9153,27.9153,27.8762,27.8859,117627.0
2025-01-13 15:25:00,28.5,28.51,28.47,28.5,102383.0,27.8957,27.9055,27.8664,27.8957,102383.0
2025-01-13 15:30:00,28.49,28.53,28.49,28.51,132374.0,27.8859,27.9251,27.8859,27.9055,132374.0
2025-01-13 15:35:00,28.51,28.56,28.5,28.55,135956.0,27.9055,27.9545,27.8957,27.9447,135956.0
2025-01-13 15:40:00,28.54,28.56,28.49,28.51,148767.0,27.9349,27.9545,27.8859,27.9055,148767.0
2025-01-13 15:45:00,28.51,28.52,28.46,28.49,127120.0,27.9055,27.9153,27.8566,27.8859,127120.0
2025-01-13 15:50:00,28.49,28.55,28.48,28.52,355031.0,27.8859,27.9447,27.8762,27.9153,355031.0
2025-01-13 15:55:00,28.52,28.55,28.48,28.51,779232.0,27.9153,27.9447,27.8762,27.9055,779232.0
2025-01-14 09:30:00,28.58,28.66,28.48,28.64,182223.0,27.974,28.0523,27.8762,28.0328,182223.0
2025-01-14 09:35:00,28.64,28.78,28.64,28.73,78398.0,28.0328,28.1698,28.0328,28.1209,78398.0
2025-01-14 09:40:00,28.74,28.91,28.74,28.89,115515.0,28.1306,28.297,28.1306,28.2775,115515.0
2025-01-14 09:45:00,28.89,28.91,28.82,28.86,52311.0,28.2775,28.297,28.2089,28.2481,52311.0
2025-01-14 09:50:00,28.86,28.86,28.76,28.77,227048.0,28.2481,28.2481,28.1502,28.16,227048.0
2025-01-14 09:55:00,28.79,28.84,28.75,28.77,54395.0,28.1796,28.2285,28.1404,28.16,54395.0
2025-01-14 10:00:00,28.77,28.81,28.72,28.78,88708.0,28.16,28.1992,28.1111,28.1698,88708.0
2025-01-14 10:05:00,28.78,28.86,28.77,28.82,71760.0,28.1698,28.2481,28.16,28.2089,71760.0
2025-01-14 10:10:00,28.81,28.84,28.76,28.83,70452.0,28.1992,28.2285,28.1502,28.2187,70452.0
2025-01-14 10:15:00,28.84,28.86,28.77,28.81,119138.0,28.2285,28.2481,28.16,28.1992,119138.0
2025-01-14 10:20:00,28.8,28.84,28.76,28.82,230124.0,28.1894,28.2285,28.1502,28.2089,230124.0
2025-01-14 10:25:00,28.82,28.84,28.77,28.82,173276.0,28.2089,28.2285,28.16,28.2089,173276.0
2025-01-14 10:30:00,28.81,28.86,28.81,28.85,126578.0,28.1992,28.2481,28.1992,28.2383,126578.0
2025-01-14 10:35:00,28.85,28.87,28.82,28.86,147131.0,28.2383,28.2579,28.2089,28.2481,147131.0
2025-01-14 10:40:00,28.87,28.9,28.83,28.9,547456.0,28.2579,28.2872,28.2187,28.2872,547456.0
2025-01-14 10:45:00,28.9,28.97,28.87,28.92,155792.0,28.2872,28.3558,28.2579,28.3068,155792.0
2025-01-14 10:50:00,28.91,28.95,28.86,28.95,54378.0,28.297,28.3362,28.2481,28.3362,54378.0
2025-01-14 10:55:00,28.95,28.95,28.91,28.92,83796.0,28.3362,28.3362,28.297,28.3068,83796.0
2025-01-14 11:00:00,28.92,28.93,28.8,28.82,119770.0,28.3068,28.3166,28.1894,28.2089,119770.0
2025-01-14 11:05:00,28.81,28.85,28.8,28.83,127723.0,28.1992,28.2383,28.1894,28.2187,127723.0
2025-01-14 11:10:00,28.83,28.87,28.82,28.86,56833.0,28.2187,28.2579,28.2089,28.2481,56833.0
2025-01-14 11:15:00,28.87,28.92,28.85,28.91,79934.0,28.2579,28.3068,28.2383,28.297,79934.0
2025-01-14 11:20:00,28.92,28.95,28.91,28.92,86679.0,28.3068,28.3362,28.297,28.3068,86679.0
2025-01-14 11:25:00,28.93,29.03,28.91,29.02,267024.0,28.3166,28.4145,28.297,28.4047,267024.0
2025-01-14 11:30:00,29.02,29.07,29.0,29.02,137840.0,28.4047,28.4536,28.3851,28.4047,137840.0
2025-01-14 11:35:00,29.02,29.08,29.01,29.07,98342.0,28.4047,28.4634,28.3949,28.4536,98342.0
2025-01-14 11:40:00,29.07,29.08,29.03,29.05,65814.0,28.4536,28.4634,28.4145,28.4341,65814.0
2025-01-14 11:45:00,29.06,29.13,29.04,29.13,123558.0,28.4439,28.5124,28.4243,28.5124,123558.0
2025-01-14 11:50:00,29.13,29.21,29.12,29.17,231879.0,28.5124,28.5907,28.5026,28.5515,231879.0
2025-01-14 11:55:00,29.18,29.19,29.05,29.05,102414.0,28.5613,28.5711,28.4341,28.4341,102414.0
2025-01-14 12:00:00,29.05,29.11,29.02,29.11,120367.0,28.4341,28.4928,28.4047,28.4928,120367.0
2025-01-14 12:05:00,29.1,29.12,29.06,29.07,73603.0,28.483,28.5026,28.4439,28.4536,73603.0
2025-01-14 12:10:00,29.06,29.11,29.06,29.1,71019.0,28.4439,28.4928,28.4439,28.483,71019.0
2025-01-14 12:15:00,29.1,29.13,29.08,29.1,62955.0,28.483,28.5124,28.4634,28.483,62955.0
2025-01-14 12:20:00,29.1,29.12,29.08,29.11,73933.0,28.483,28.5026,28.4634,28.4928,73933.0
2025-01-14 12:25:00,29.11,29.16,29.09,29.14,152366.0,28.4928,28.5417,28.4732,28.5222,152366.0
2025-01-14 12:30:00,29.14,29.14,29.09,29.11,71494.0,28.5222,28.5222,28.4732,28.4928,71494.0
2025-01-14 12:35:00,29.11,29.2,29.09,29.19,82981.0,28.4928,28.5809,28.4732,28.5711,82981.0
2025-01-14 12:40:00,29.19,29.2,29.16,29.18,59934.0,28.5711,28.5809,28.5417,28.5613,59934.0
2025-01-14 12:45:00,29.17,29.19,29.14,29.16,91368.0,28.5515,28.5711,28.5222,28.5417,91368.0
2025-01-14 12:50:00,29.16,29.19,29.15,29.17,112875.0,28.5417,28.5711,28.5319,28.5515,112875.0
2025-01-14 12:55:00,29.16,29.19,29.16,29.18,113318.0,28.5417,28.5711,28.5417,28.5613,113318.0
2025-01-14 13:00:00,29.19,29.22,29.17,29.21,69559.0,28.5711,28.6005,28.5515,28.5907,69559.0
2025-01-14 13:05:00,29.21,29.24,29.2,29.21,66126.0,28.5907,28.62,28.5809,28.5907,66126.0
2025-01-14 13:10:00,29.21,29.22,29.18,29.2,246643.0,28.5907,28.6005,28.5613,28.5809,246643.0
2025-01-14 13:15:00,29.2,29.23,29.18,29.2,51973.0,28.5809,28.6102,28.5613,28.5809,51973.0
2025-01-14 13:20:00,29.2,29.23,29.2,29.23,33393.0,28.5809,28.6102,28.5809,28.6102,33393.0
2025-01-14 13:25:00,29.23,29.24,29.21,29.23,40136.0,28.6102,28.62,28.5907,28.6102,40136.0
2025-01-14 13:30:00,29.23,29.23,29.16,29.2,111196.0,28.6102,28.6102,28.5417,28.5809,111196.0
2025-01-14 13:35:00,29.2,29.23,29.19,29.23,56544.0,28.5809,28.6102,28.5711,28.6102,56544.0
2025-01-14 13:40:00,29.23,29.24,29.22,29.23,45284.0,28.6102,28.62,28.6005,28.6102,45284.0
2025-01-14 13:45:00,29.23,29.24,29.21,29.24,46399.0,28.6102,28.62,28.5907,28.62,46399.0
2025-01-14 13:50:00,29.24,29.25,29.21,29.24,81612.0,28.62,28.6298,28.5907,28.62,81612.0
2025-01-14 13:55:00,29.24,29.28,29.24,29.27,79699.0,28.62,28.6592,28.62,28.6494,79699.0
2025-01-14 14:00:00,29.27,29.29,29.26,29.28,98716.0,28.6494,28.669,28.6396,28.6592,98716.0
2025-01-14 14:05:00,29.28,29.29,29.2,29.21,82013.0,28.6592,28.669,28.5809,28.5907,82013.0
2025-01-14 14:10:00,29.21,29.27,29.2,29.27,122135.0,28.5907,28.6494,28.5809,28.6494,122135.0
2025-01-14 14:15:00,29.27,29.27,29.23,29.27,112955.0,28.6494,28.6494,28.6102,28.6494,112955.0
2025-01-14 14:20:00,29.27,29.28,29.26,29.28,151324.0,28.6494,28.6592,28.6396,28.6592,151324.0
2025-01-14 14:25:00,29.28,29.28,29.21,29.23,183288.0,28.6592,28.6592,28.5907,28.6102,183288.0
2025-01-14 14:30:00,29.23,29.27,29.21,29.27,78380.0,28.6102,28.6494,28.5907,28.6494,78380.0
2025-01-14 14:35:00,29.27,29.28,29.24,29.25,122650.0,28.6494,28.6592,28.62,28.6298,122650.0
2025-01-14 14:40:00,29.25,29.26,29.23,29.24,69962.0,28.6298,28.6396,28.6102,28.62,69962.0
2025-01-14 14:45:00,29.24,29.24,29.21,29.23,78519.0,28.62,28.62,28.5907,28.6102,78519.0
2025-01-14 14:50:00,29.23,29.23,29.17,29.17,131371.0,28.6102,28.6102,28.5515,28.5515,131371.0
2025-01-14 14:55:00,29.17,29.17,29.07,29.09,115445.0,28.5515,28.5515,28.4536,28.4732,115445.0
2025-01-14 15:00:00,29.09,29.1,29.06,29.08,110254.0,28.4732,28.483,28.4439,28.4634,110254.0
2025-01-14 15:05:00,29.08,29.15,29.07,29.14,90744.0,28.4634,28.5319,28.4536,28.5222,90744.0
2025-01-14 15:10:00,29.14,29.17,29.13,29.17,68660.0,28.5222,28.5515,28.5124,28.5515,68660.0
2025-01-14 15:15:00,29.17,29.19,29.15,29.15,82431.0,28.5515,28.5711,28.5319,28.5319,82431.0
2025-01-14 15:20:00,29.15,29.18,29.13,29.17,108513.0,28.5319,28.5613,28.5124,28.5515,108513.0
2025-01-14 15:25:00,29.18,29.18,29.12,29.15,138634.0,28.5613,28.5613,28.5026,28.5319,138634.0
2025-01-14 15:30:00,29.15,29.15,29.09,29.1,93177.0,28.5319,28.5319,28.4732,28.483,93177.0
2025-01-14 15:35:00,29.1,29.11,29.06,29.07,96569.0,28.483,28.4928,28.4439,28.4536,96569.0
2025-01-14 15:40:00,29.07,29.1,29.06,29.09,144788.0,28.4536,28.483,28.4439,28.4732,144788.0
2025-01-14 15:45:00,29.09,29.12,29.06,29.11,178747.0,28.4732,28.5026,28.4439,28.4928,178747.0
2025-01-14 15:50:00,29.11,29.16,29.1,29.14,162503.0,28.4928,28.5417,28.483,28.5222,162503.0
2025-01-14 15:55:00,29.14,29.14,29.08,29.13,629282.0,28.5222,28.5222,28.4634,28.5124,629282.0
2025-01-15 09:30:00,29.39,29.47,29.28,29.42,347579.0,28.7669,28.8452,28.6592,28.7962,347579.0
2025-01-15 09:35:00,29.42,29.47,29.37,29.44,104017.0,28.7962,28.8452,28.7473,28.8158,104017.0
2025-01-15 09:40:00,29.44,29.51,29.43,29.46,175842.0,28.8158,28.8843,28.806,28.8354,175842.0
2025-01-15 09:45:00,29.46,29.46,29.38,29.42,115883.0,28.8354,28.8354,28.7571,28.7962,115883.0
2025-01-15 09:50:00,29.42,29.49,29.42,29.45,92050.0,28.7962,28.8647,28.7962,28.8256,92050.0
2025-01-15 09:55:00,29.45,29.58,29.45,29.57,91058.0,28.8256,28.9528,28.8256,28.943,91058.0
2025-01-15 10:00:00,29.57,29.57,29.48,29.5,81837.0,28.943,28.943,28.8549,28.8745,81837.0
2025-01-15 10:05:00,29.5,29.51,29.4,29.43,71306.0,28.8745,28.8843,28.7766,28.806,71306.0
2025-01-15 10:10:00,29.43,29.45,29.41,29.43,46357.0,28.806,28.8256,28.7864,28.806,46357.0
2025-01-15 10:15:00,29.43,29.5,29.42,29.46,66816.0,28.806,28.8745,28.7962,28.8354,66816.0
2025-01-15 10:20:00,29.46,29.46,29.39,29.43,91143.0,28.8354,28.8354,28.7669,28.806,91143.0
2025-01-15 10:25:00,29.43,29.48,29.42,29.44,76801.0,28.806,28.8549,28.7962,28.8158,76801.0
2025-01-15 10:30:00,29.44,29.45,29.38,29.4,60430.0,28.8158,28.8256,28.7571,28.7766,60430.0
2025-01-15 10:35:00,29.4,29.41,29.35,29.36,71283.0,28.7766,28.7864,28.7277,28.7375,71283.0
2025-01-15 10:40:00,29.36,29.41,29.35,29.41,81292.0,28.7375,28.7864,28.7277,28.7864,81292.0
2025-01-15 10:45:00,29.41,29.42,29.33,29.34,73512.0,28.7864,28.7962,28.7081,28.7179,73512.0
2025-01-15 10:50:00,29.34,29.37,29.32,29.35,57209.0,28.7179,28.7473,28.6983,28.7277,57209.0
2025-01-15 10:55:00,29.35,29.37,29.33,29.34,61756.0,28.7277,28.7473,28.7081,28.7179,61756.0
2025-01-15 11:00:00,29.34,29.4,29.33,29.4,44323.0,28.7179,28.7766,28.7081,28.7766,44323.0
2025-01-15 11:05:00,29.4,29.41,29.32,29.36,91923.0,28.7766,28.7864,28.6983,28.7375,91923.0
2025-01-15 11:10:00,29.36,29.38,29.32,29.37,30799.0,28.7375,28.7571,28.6983,28.7473,30799.0
2025-01-15 11:15:00,29.37,29.38,29.34,29.37,38050.0,28.7473,28.7571,28.7179,28.7473,38050.0
2025-01-15 11:20:00,29.37,29.38,29.34,29.38,44208.0,28.7473,28.7571,28.7179,28.7571,44208.0
2025-01-15 11:25:00,29.38,29.4,29.35,29.38,78839.0,28.7571,28.7766,28.7277,28.7571,78839.0
2025-01-15 11:30:00,29.38,29.38,29.32,29.35,66811.0,28.7571,28.7571,28.6983,28.7277,66811.0
2025-01-15 11:35:00,29.36,29.38,29.34,29.35,35184.0,28.7375,28.7571,28.7179,28.7277,35184.0
2025-01-15 11:40:00,29.35,29.36,29.29,29.31,65275.0,28.7277,28.7375,28.669,28.6886,65275.0
2025-01-15 11:45:00,29.3,29.35,29.29,29.35,53209.0,28.6788,28.7277,28.669,28.7277,53209.0
2025-01-15 11:50:00,29.35,29.36,29.32,29.35,30602.0,28.7277,28.7375,28.6983,28.7277,30602.0
2025-01-15 11:55:00,29.35,29.37,29.34,29.35,39136.0,28.7277,28.7473,28.7179,28.7277,39136.0
2025-01-15 12:00:00,29.36,29.36,29.34,29.36,28234.0,28.7375,28.7375,28.7179,28.7375,28234.0
2025-01-15 12:05:00,29.35,29.38,29.34,29.35,44057.0,28.7277,28.7571,28.7179,28.7277,44057.0
2025-01-15 12:10:00,29.34,29.38,29.33,29.33,102625.0,28.7179,28.7571,28.7081,28.7081,102625.0
2025-01-15 12:15:00,29.33,29.34,29.28,29.29,77429.0,28.7081,28.7179,28.6592,28.669,77429.0
2025-01-15 12:20:00,29.28,29.31,29.25,29.29,84772.0,28.6592,28.6886,28.6298,28.669,84772.0
2025-01-15 12:25:00,29.29,29.29,29.26,29.28,82173.0,28.669,28.669,28.6396,28.6592,82173.0
2025-01-15 12:30:00,29.27,29.32,29.26,29.32,106290.0,28.6494,28.6983,28.6396,28.6983,106290.0
2025-01-15 12:35:00,29.32,29.32,29.27,29.29,69854.0,28.6983,28.6983,28.6494,28.669,69854.0
2025-01-15 12:40:00,29.29,29.3,29.28,29.29,42972.0,28.669,28.6788,28.6592,28.669,42972.0
2025-01-15 12:45:00,29.29,29.29,29.25,29.25,61258.0,28.669,28.669,28.6298,28.6298,61258.0
2025-01-15 12:50:00,29.26,29.3,29.25,29.3,35313.0,28.6396,28.6788,28.6298,28.6788,35313.0
2025-01-15 12:55:00,29.3,29.32,29.27,29.28,47517.0,28.6788,28.6983,28.6494,28.6592,47517.0
2025-01-15 13:00:00,29.28,29.31,29.26,29.31,43874.0,28.6592,28.6886,28.6396,28.6886,43874.0
2025-01-15 13:05:00,29.31,29.32,29.28,29.3,59614.0,28.6886,28.6983,28.6592,28.6788,59614.0
2025-01-15 13:10:00,29.3,29.31,29.29,29.3,35860.0,28.6788,28.6886,28.669,28.6788,35860.0
2025-01-15 13:15:00,29.3,29.32,29.29,29.3,41703.0,28.6788,28.6983,28.669,28.6788,41703.0
2025-01-15 13:20:00,29.3,29.32,29.29,29.32,76513.0,28.6788,28.6983,28.669,28.6983,76513.0
2025-01-15 13:25:00,29.32,29.35,29.3,29.35,30024.0,28.6983,28.7277,28.6788,28.7277,30024.0
2025-01-15 13:30:00,29.34,29.37,29.33,29.37,28020.0,28.7179,28.7473,28.7081,28.7473,28020.0
2025-01-15 13:35:00,29.37,29.37,29.34,29.36,72171.0,28.7473,28.7473,28.7179,28.7375,72171.0
2025-01-15 13:40:00,29.36,29.38,29.34,29.36,30084.0,28.7375,28.7571,28.7179,28.7375,30084.0
2025-01-15 13:45:00,29.37,29.38,29.35,29.36,44052.0,28.7473,28.7571,28.7277,28.7375,44052.0
2025-01-15 13:50:00,29.36,29.37,29.34,29.37,52438.0,28.7375,28.7473,28.7179,28.7473,52438.0
2025-01-15 13:55:00,29.37,29.38,29.36,29.38,69403.0,28.7473,28.7571,28.7375,28.7571,69403.0
2025-01-15 14:00:00,29.38,29.42,29.37,29.41,39970.0,28.7571,28.7962,28.7473,28.7864,39970.0
2025-01-15 14:05:00,29.41,29.43,29.4,29.42,37126.0,28.7864,28.806,28.7766,28.7962,37126.0
2025-01-15 14:10:00,29.41,29.42,29.39,29.41,45929.0,28.7864,28.7962,28.7669,28.7864,45929.0
2025-01-15 14:15:00,29.4,29.42,29.39,29.4,40156.0,28.7766,28.7962,28.7669,28.7766,40156.0
2025-01-15 14:20:00,29.4,29.4,29.37,29.4,69305.0,28.7766,28.7766,28.7473,28.7766,69305.0
2025-01-15 14:25:00,29.4,29.43,29.39,29.43,48895.0,28.7766,28.806,28.7669,28.806,48895.0
2025-01-15 14:30:00,29.43,29.43,29.4,29.41,73951.0,28.806,28.806,28.7766,28.7864,73951.0
2025-01-15 14:35:00,29.4,29.42,29.39,29.42,63120.0,28.7766,28.7962,28.7669,28.7962,63120.0
2025-01-15 14:40:00,29.42,29.42,29.38,29.39,54489.0,28.7962,28.7962,28.7571,28.7669,54489.0
2025-01-15 14:45:00,29.39,29.41,29.38,29.4,49050.0,28.7669,28.7864,28.7571,28.7766,49050.0
2025-01-15 14:50:00,29.4,29.41,29.39,29.41,46703.0,28.7766,28.7864,28.7669,28.7864,46703.0
2025-01-15 14:55:00,29.4,29.42,29.4,29.42,43895.0,28.7766,28.7962,28.7766,28.7962,43895.0
2025-01-15 15:00:00,29.42,29.44,29.4,29.43,101511.0,28.7962,28.8158,28.7766,28.806,101511.0
2025-01-15 15:05:00,29.43,29.46,29.42,29.46,51512.0,28.806,28.8354,28.7962,28.8354,51512.0
2025-01-15 15:10:00,29.46,29.5,29.45,29.49,83393.0,28.8354,28.8745,28.8256,28.8647,83393.0
2025-01-15 15:15:00,29.49,29.49,29.44,29.45,54166.0,28.8647,28.8647,28.8158,28.8256,54166.0
2025-01-15 15:20:00,29.45,29.46,29.44,29.46,76962.0,28.8256,28.8354,28.8158,28.8354,76962.0
2025-01-15 15:25:00,29.46,29.47,29.44,29.45,65737.0,28.8354,28.8452,28.8158,28.8256,65737.0
2025-01-15 15:30:00,29.44,29.48,29.42,29.44,86508.0,28.8158,28.8549,28.7962,28.8158,86508.0
2025-01-15 15:35:00,29.44,29.45,29.42,29.43,84301.0,28.8158,28.8256,28.7962,28.806,84301.0
2025-01-15 15:40:00,29.43,29.47,29.4,29.45,124188.0,28.806,28.8452,28.7766,28.8256,124188.0
2025-01-15 15:45:00,29.46,29.47,29.41,29.43,137017.0,28.8354,28.8452,28.7864,28.806,137017.0
2025-01-15 15:50:00,29.43,29.46,29.39,29.41,142822.0,28.806,28.8354,28.7669,28.7864,142822.0
2025-01-15 15:55:00,29.41,29.46,29.38,29.44,883507.0,28.7864,28.8354,28.7571,28.8158,883507.0
2025-01-16 09:30:00,29.44,29.49,29.33,29.48,340518.0,28.8158,28.8647,28.7081,28.8549,340518.0
2025-01-16 09:35:00,29.48,29.58,29.46,29.56,135097.0,28.8549,28.9528,28.8354,28.9333,135097.0
2025-01-16 09:40:00,29.55,29.59,29.48,29.52,127773.0,28.9235,28.9626,28.8549,28.8941,127773.0
2025-01-16 09:45:00,29.52,29.6,29.48,29.52,263855.0,28.8941,28.9724,28.8549,28.8941,263855.0
2025-01-16 09:50:00,29.53,29.56,29.48,29.49,194942.0,28.9039,28.9333,28.8549,28.8647,194942.0
2025-01-16 09:55:00,29.5,29.57,29.47,29.5,128279.0,28.8745,28.943,28.8452,28.8745,128279.0
2025-01-16 10:00:00,29.51,29.51,29.34,29.37,69612.0,28.8843,28.8843,28.7179,28.7473,69612.0
2025-01-16 10:05:00,29.38,29.47,29.37,29.43,69135.0,28.7571,28.8452,28.7473,28.806,69135.0
2025-01-16 10:10:00,29.44,29.45,29.36,29.37,119515.0,28.8158,28.8256,28.7375,28.7473,119515.0
2025-01-16 10:15:00,29.36,29.49,29.35,29.48,79228.0,28.7375,28.8647,28.7277,28.8549,79228.0
2025-01-16 10:20:00,29.47,29.52,29.45,29.51,103305.0,28.8452,28.8941,28.8256,28.8843,103305.0
2025-01-16 10:25:00,29.5,29.53,29.47,29.52,113957.0,28.8745,28.9039,28.8452,28.8941,113957.0
2025-01-16 10:30:00,29.52,29.58,29.49,29.52,175155.0,28.8941,28.9528,28.8647,28.8941,175155.0
2025-01-16 10:35:00,29.53,29.54,29.48,29.51,172987.0,28.9039,28.9137,28.8549,28.8843,172987.0
2025-01-16 10:40:00,29.51,29.54,29.43,29.54,209048.0,28.8843,28.9137,28.806,28.9137,209048.0
2025-01-16 10:45:00,29.53,29.54,29.48,29.52,217677.0,28.9039,28.9137,28.8549,28.8941,217677.0
2025-01-16 10:50:00,29.52,29.55,29.5,29.54,159218.0,28.8941,28.9235,28.8745,28.9137,159218.0
2025-01-16 10:55:00,29.54,29.64,29.53,29.61,241899.0,28.9137,29.0116,28.9039,28.9822,241899.0
2025-01-16 11:00:00,29.62,29.62,29.59,29.62,200276.0,28.992,28.992,28.9626,28.992,200276.0
2025-01-16 11:05:00,29.62,29.68,29.59,29.67,248808.0,28.992,29.0507,28.9626,29.0409,248808.0
2025-01-16 11:10:00,29.67,29.73,29.63,29.64,129918.0,29.0409,29.0996,29.0018,29.0116,129918.0
2025-01-16 11:15:00,29.64,29.72,29.63,29.72,116647.0,29.0116,29.0899,29.0018,29.0899,116647.0
2025-01-16 11:20:00,29.72,29.72,29.66,29.69,204271.0,29.0899,29.0899,29.0311,29.0605,204271.0
2025-01-16 11:25:00,29.68,29.73,29.66,29.71,174706.0,29.0507,29.0996,29.0311,29.0801,174706.0
2025-01-16 11:30:00,29.71,29.75,29.68,29.74,154043.0,29.0801,29.1192,29.0507,29.1094,154043.0
2025-01-16 11:35:00,29.74,29.76,29.73,29.75,146528.0,29.1094,29.129,29.0996,29.1192,146528.0
2025-01-16 11:40:00,29.75,29.78,29.73,29.78,86983.0,29.1192,29.1486,29.0996,29.1486,86983.0
2025-01-16 11:45:00,29.78,29.84,29.76,29.84,154514.0,29.1486,29.2073,29.129,29.2073,154514.0
2025-01-16 11:50:00,29.84,29.84,29.79,29.8,72876.0,29.2073,29.2073,29.1584,29.1682,72876.0
2025-01-16 11:55:00,29.8,29.84,29.79,29.8,131821.0,29.1682,29.2073,29.1584,29.1682,131821.0
2025-01-16 12:00:00,29.8,29.84,29.79,29.84,95842.0,29.1682,29.2073,29.1584,29.2073,95842.0
2025-01-16 12:05:00,29.84,29.85,29.81,29.85,86094.0,29.2073,29.2171,29.178,29.2171,86094.0
2025-01-16 12:10:00,29.84,29.85,29.8,29.8,45671.0,29.2073,29.2171,29.1682,29.1682,45671.0
2025-01-16 12:15:00,29.81,29.82,29.79,29.8,52850.0,29.178,29.1877,29.1584,29.1682,52850.0
2025-01-16 12:20:00,29.8,29.84,29.8,29.83,66510.0,29.1682,29.2073,29.1682,29.1975,66510.0
2025-01-16 12:25:00,29.84,29.84,29.79,29.8,132162.0,29.2073,29.2073,29.1584,29.1682,132162.0
2025-01-16 12:30:00,29.8,29.81,29.78,29.79,76954.0,29.1682,29.178,29.1486,29.1584,76954.0
2025-01-16 12:35:00,29.79,29.8,29.75,29.76,96060.0,29.1584,29.1682,29.1192,29.129,96060.0
2025-01-16 12:40:00,29.76,29.76,29.73,29.76,63728.0,29.129,29.129,29.0996,29.129,63728.0
2025-01-16 12:45:00,29.76,29.79,29.73,29.79,159814.0,29.129,29.1584,29.0996,29.1584,159814.0
2025-01-16 12:50:00,29.79,29.81,29.77,29.79,122974.0,29.1584,29.178,29.1388,29.1584,122974.0
2025-01-16 12:55:00,29.79,29.8,29.77,29.78,52371.0,29.1584,29.1682,29.1388,29.1486,52371.0
2025-01-16 13:00:00,29.77,29.81,29.77,29.8,137414.0,29.1388,29.178,29.1388,29.1682,137414.0
2025-01-16 13:05:00,29.8,29.82,29.77,29.78,75540.0,29.1682,29.1877,29.1388,29.1486,75540.0
2025-01-16 13:10:00,29.78,29.78,29.72,29.76,69212.0,29.1486,29.1486,29.0899,29.129,69212.0
2025-01-16 13:15:00,29.76,29.81,29.75,29.8,97550.0,29.129,29.178,29.1192,29.1682,97550.0
2025-01-16 13:20:00,29.8,29.82,29.8,29.82,41375.0,29.1682,29.1877,29.1682,29.1877,41375.0
2025-01-16 13:25:00,29.82,29.83,29.8,29.82,209366.0,29.1877,29.1975,29.1682,29.1877,209366.0
2025-01-16 13:30:00,29.81,29.85,29.79,29.84,769824.0,29.178,29.2171,29.1584,29.2073,769824.0
2025-01-16 13:35:00,29.84,29.85,29.79,29.8,120074.0,29.2073,29.2171,29.1584,29.1682,120074.0
2025-01-16 13:40:00,29.8,29.84,29.79,29.84,57991.0,29.1682,29.2073,29.1584,29.2073,57991.0
2025-01-16 13:45:00,29.84,29.85,29.79,29.85,151920.0,29.2073,29.2171,29.1584,29.2171,151920.0
2025-01-16 13:50:00,29.85,29.85,29.82,29.83,65597.0,29.2171,29.2171,29.1877,29.1975,65597.0
2025-01-16 13:55:00,29.83,29.84,29.75,29.78,86366.0,29.1975,29.2073,29.1192,29.1486,86366.0
2025-01-16 14:00:00,29.78,29.81,29.76,29.79,132989.0,29.1486,29.178,29.129,29.1584,132989.0
2025-01-16 14:05:00,29.78,29.8,29.75,29.77,76827.0,29.1486,29.1682,29.1192,29.1388,76827.0
2025-01-16 14:10:00,29.77,29.81,29.76,29.79,71411.0,29.1388,29.178,29.129,29.1584,71411.0
2025-01-16 14:15:00,29.79,29.83,29.78,29.83,137432.0,29.1584,29.1975,29.1486,29.1975,137432.0
2025-01-16 14:20:00,29.82,29.84,29.79,29.8,108290.0,29.1877,29.2073,29.1584,29.1682,108290.0
2025-01-16 14:25:00,29.8,29.85,29.79,29.85,69791.0,29.1682,29.2171,29.1584,29.2171,69791.0
2025-01-16 14:30:00,29.85,29.87,29.84,29.87,70878.0,29.2171,29.2367,29.2073,29.2367,70878.0
2025-01-16 14:35:00,29.87,29.88,29.86,29.88,70722.0,29.2367,29.2465,29.2269,29.2465,70722.0
2025-01-16 14:40:00,29.88,29.93,29.87,29.93,268136.0,29.2465,29.2954,29.2367,29.2954,268136.0
2025-01-16 14:45:00,29.93,29.94,29.92,29.93,48318.0,29.2954,29.3052,29.2856,29.2954,48318.0
2025-01-16 14:50:00,29.93,29.95,29.88,29.91,127668.0,29.2954,29.315,29.2465,29.2758,127668.0
2025-01-16 14:55:00,29.91,29.94,29.91,29.94,76371.0,29.2758,29.3052,29.2758,29.3052,76371.0
2025-01-16 15:00:00,29.94,29.97,29.93,29.96,102676.0,29.3052,29.3346,29.2954,29.3248,102676.0
2025-01-16 15:05:00,29.96,30.02,29.96,30.01,422064.0,29.3248,29.3835,29.3248,29.3737,422064.0
2025-01-16 15:10:00,30.01,30.03,29.99,30.03,148970.0,29.3737,29.3933,29.3541,29.3933,148970.0
2025-01-16 15:15:00,30.03,30.05,29.98,30.0,177484.0,29.3933,29.4129,29.3443,29.3639,177484.0
2025-01-16 15:20:00,29.99,30.04,29.99,30.0,130580.0,29.3541,29.4031,29.3541,29.3639,130580.0
2025-01-16 15:25:00,30.0,30.01,29.96,30.0,120608.0,29.3639,29.3737,29.3248,29.3639,120608.0
2025-01-16 15:30:00,29.99,30.04,29.97,30.02,202514.0,29.3541,29.4031,29.3346,29.3835,202514.0
2025-01-16 15:35:00,30.02,30.04,29.99,30.04,105335.0,29.3835,29.4031,29.3541,29.4031,105335.0
2025-01-16 15:40:00,30.04,30.04,30.0,30.0,204392.0,29.4031,29.4031,29.3639,29.3639,204392.0
2025-01-16 15:45:00,30.0,30.02,29.93,30.02,265419.0,29.3639,29.3835,29.2954,29.3835,265419.0
2025-01-16 15:50:00,30.01,30.04,30.0,30.03,423333.0,29.3737,29.4031,29.3639,29.3933,423333.0
2025-01-16 15:55:00,30.03,30.07,29.99,30.06,1192000.0,29.3933,29.4324,29.3541,29.4227,1192000.0
2025-01-17 09:30:00,29.97,30.08,29.88,29.96,1547428.0,29.3346,29.4422,29.2465,29.3248,1547428.0
2025-01-17 09:35:00,29.96,30.17,29.96,30.15,117314.0,29.3248,29.5303,29.3248,29.5107,117314.0
2025-01-17 09:40:00,30.15,30.24,30.14,30.2,125052.0,29.5107,29.5988,29.501,29.5597,125052.0
2025-01-17 09:45:00,30.21,30.23,30.15,30.18,241886.0,29.5695,29.589,29.5107,29.5401,241886.0
2025-01-17 09:50:00,30.18,30.24,30.17,30.18,229760.0,29.5401,29.5988,29.5303,29.5401,229760.0
2025-01-17 09:55:00,30.19,30.21,30.15,30.2,115637.0,29.5499,29.5695,29.5107,29.5597,115637.0
2025-01-17 10:00:00,30.2,30.29,30.18,30.29,224877.0,29.5597,29.6478,29.5401,29.6478,224877.0
2025-01-17 10:05:00,30.29,30.31,30.18,30.19,270669.0,29.6478,29.6674,29.5401,29.5499,270669.0
2025-01-17 10:10:00,30.2,30.27,30.19,30.23,165258.0,29.5597,29.6282,29.5499,29.589,165258.0
2025-01-17 10:15:00,30.22,30.24,30.2,30.23,90033.0,29.5793,29.5988,29.5597,29.589,90033.0
2025-01-17 10:20:00,30.23,30.26,30.21,30.24,102685.0,29.589,29.6184,29.5695,29.5988,102685.0
2025-01-17 10:25:00,30.24,30.28,30.22,30.27,90495.0,29.5988,29.638,29.5793,29.6282,90495.0
2025-01-17 10:30:00,30.28,30.28,30.2,30.23,113202.0,29.638,29.638,29.5597,29.589,113202.0
2025-01-17 10:35:00,30.23,30.24,30.18,30.2,153401.0,29.589,29.5988,29.5401,29.5597,153401.0
2025-01-17 10:40:00,30.2,30.2,30.1,30.13,218984.0,29.5597,29.5597,29.4618,29.4912,218984.0
2025-01-17 10:45:00,30.13,30.17,30.12,30.14,266314.0,29.4912,29.5303,29.4814,29.501,266314.0
2025-01-17 10:50:00,30.14,30.25,30.11,30.24,146547.0,29.501,29.6086,29.4716,29.5988,146547.0
2025-01-17 10:55:00,30.25,30.33,30.24,30.33,85891.0,29.6086,29.6869,29.5988,29.6869,85891.0
2025-01-17 11:00:00,30.33,30.38,30.32,30.38,111414.0,29.6869,29.7359,29.6771,29.7359,111414.0
2025-01-17 11:05:00,30.38,30.46,30.37,30.44,214182.0,29.7359,29.8142,29.7261,29.7946,214182.0
2025-01-17 11:10:00,30.44,30.44,30.32,30.35,129204.0,29.7946,29.7946,29.6771,29.7065,129204.0
2025-01-17 11:15:00,30.35,30.4,30.34,30.4,51728.0,29.7065,29.7554,29.6967,29.7554,51728.0
2025-01-17 11:20:00,30.4,30.42,30.37,30.4,110691.0,29.7554,29.775,29.7261,29.7554,110691.0
2025-01-17 11:25:00,30.4,30.46,30.39,30.44,82928.0,29.7554,29.8142,29.7457,29.7946,82928.0
2025-01-17 11:30:00,30.45,30.46,30.41,30.44,141478.0,29.8044,29.8142,29.7652,29.7946,141478.0
2025-01-17 11:35:00,30.44,30.47,30.43,30.45,194916.0,29.7946,29.824,29.7848,29.8044,194916.0
2025-01-17 11:40:00,30.45,30.48,30.42,30.48,49093.0,29.8044,29.8337,29.775,29.8337,49093.0
2025-01-17 11:45:00,30.48,30.5,30.44,30.45,140514.0,29.8337,29.8533,29.7946,29.8044,140514.0
2025-01-17 11:50:00,30.45,30.45,30.4,30.42,80140.0,29.8044,29.8044,29.7554,29.775,80140.0
2025-01-17 11:55:00,30.42,30.45,30.37,30.42,122895.0,29.775,29.8044,29.7261,29.775,122895.0
2025-01-17 12:00:00,30.42,30.45,30.39,30.45,287047.0,29.775,29.8044,29.7457,29.8044,287047.0
2025-01-17 12:05:00,30.45,30.48,30.42,30.46,373529.0,29.8044,29.8337,29.775,29.8142,373529.0
2025-01-17 12:10:00,30.46,30.49,30.43,30.49,157975.0,29.8142,29.8435,29.7848,29.8435,157975.0
2025-01-17 12:15:00,30.49,30.5,30.46,30.46,99830.0,29.8435,29.8533,29.8142,29.8142,99830.0
2025-01-17 12:20:00,30.46,30.47,30.44,30.46,59416.0,29.8142,29.824,29.7946,29.8142,59416.0
2025-01-17 12:25:00,30.46,30.46,30.42,30.44,86262.0,29.8142,29.8142,29.775,29.7946,86262.0
2025-01-17 12:30:00,30.44,30.47,30.42,30.45,45638.0,29.7946,29.824,29.775,29.8044,45638.0
2025-01-17 12:35:00,30.46,30.49,30.45,30.49,44085.0,29.8142,29.8435,29.8044,29.8435,44085.0
2025-01-17 12:40:00,30.49,30.5,30.47,30.5,75681.0,29.8435,29.8533,29.824,29.8533,75681.0
2025-01-17 12:45:00,30.5,30.51,30.49,30.51,38089.0,29.8533,29.8631,29.8435,29.8631,38089.0
2025-01-17 12:50:00,30.51,30.51,30.47,30.47,103012.0,29.8631,29.8631,29.824,29.824,103012.0
2025-01-17 12:55:00,30.48,30.48,30.45,30.48,67672.0,29.8337,29.8337,29.8044,29.8337,67672.0
2025-01-17 13:00:00,30.48,30.48,30.45,30.47,87951.0,29.8337,29.8337,29.8044,29.824,87951.0
2025-01-17 13:05:00,30.46,30.48,30.45,30.46,50994.0,29.8142,29.8337,29.8044,29.8142,50994.0
2025-01-17 13:10:00,30.46,30.48,30.41,30.41,80591.0,29.8142,29.8337,29.7652,29.7652,80591.0
2025-01-17 13:15:00,30.42,30.42,30.39,30.41,129066.0,29.775,29.775,29.7457,29.7652,129066.0
2025-01-17 13:20:00,30.41,30.41,30.4,30.41,54280.0,29.7652,29.7652,29.7554,29.7652,54280.0
2025-01-17 13:25:00,30.41,30.44,30.39,30.43,98466.0,29.7652,29.7946,29.7457,29.7848,98466.0
2025-01-17 13:30:00,30.43,30.45,30.41,30.44,50165.0,29.7848,29.8044,29.7652,29.7946,50165.0
2025-01-17 13:35:00,30.43,30.47,30.43,30.46,57699.0,29.7848,29.824,29.7848,29.8142,57699.0
2025-01-17 13:40:00,30.46,30.46,30.37,30.38,148539.0,29.8142,29.8142,29.7261,29.7359,148539.0
2025-01-17 13:45:00,30.39,30.4,30.38,30.4,57183.0,29.7457,29.7554,29.7359,29.7554,57183.0
2025-01-17 13:50:00,30.4,30.4,30.37,30.4,85580.0,29.7554,29.7554,29.7261,29.7554,85580.0
2025-01-17 13:55:00,30.39,30.4,30.34,30.38,80502.0,29.7457,29.7554,29.6967,29.7359,80502.0
2025-01-17 14:00:00,30.38,30.38,30.35,30.35,46051.0,29.7359,29.7359,29.7065,29.7065,46051.0
2025-01-17 14:05:00,30.36,30.39,30.35,30.36,44783.0,29.7163,29.7457,29.7065,29.7163,44783.0
2025-01-17 14:10:00,30.37,30.37,30.34,30.36,95391.0,29.7261,29.7261,29.6967,29.7163,95391.0
2025-01-17 14:15:00,30.36,30.37,30.34,30.35,66932.0,29.7163,29.7261,29.6967,29.7065,66932.0
2025-01-17 14:20:00,30.35,30.35,30.32,30.33,83488.0,29.7065,29.7065,29.6771,29.6869,83488.0
2025-01-17 14:25:00,30.34,30.34,30.28,30.3,116285.0,29.6967,29.6967,29.638,29.6576,116285.0
2025-01-17 14:30:00,30.29,30.34,30.29,30.33,141879.0,29.6478,29.6967,29.6478,29.6869,141879.0
2025-01-17 14:35:00,30.33,30.37,30.32,30.36,105361.0,29.6869,29.7261,29.6771,29.7163,105361.0
2025-01-17 14:40:00,30.37,30.37,30.33,30.35,102809.0,29.7261,29.7261,29.6869,29.7065,102809.0
2025-01-17 14:45:00,30.34,30.34,30.31,30.32,46022.0,29.6967,29.6967,29.6674,29.6771,46022.0
2025-01-17 14:50:00,30.31,30.32,30.29,30.3,57711.0,29.6674,29.6771,29.6478,29.6576,57711.0
2025-01-17 14:55:00,30.29,30.34,30.27,30.32,305039.0,29.6478,29.6967,29.6282,29.6771,305039.0
2025-01-17 15:00:00,30.32,30.33,30.3,30.3,71265.0,29.6771,29.6869,29.6576,29.6576,71265.0
2025-01-17 15:05:00,30.3,30.39,30.3,30.39,111142.0,29.6576,29.7457,29.6576,29.7457,111142.0
2025-01-17 15:10:00,30.39,30.4,30.36,30.38,151414.0,29.7457,29.7554,29.7163,29.7359,151414.0
2025-01-17 15:15:00,30.38,30.39,30.35,30.39,92053.0,29.7359,29.7457,29.7065,29.7457,92053.0
2025-01-17 15:20:00,30.39,30.39,30.36,30.36,86806.0,29.7457,29.7457,29.7163,29.7163,86806.0
2025-01-17 15:25:00,30.36,30.37,30.34,30.35,139588.0,29.7163,29.7261,29.6967,29.7065,139588.0
2025-01-17 15:30:00,30.35,30.38,30.33,30.36,114808.0,29.7065,29.7359,29.6869,29.7163,114808.0
2025-01-17 15:35:00,30.35,30.36,30.33,30.35,112468.0,29.7065,29.7163,29.6869,29.7065,112468.0
2025-01-17 15:40:00,30.34,30.35,30.31,30.33,158764.0,29.6967,29.7065,29.6674,29.6869,158764.0
2025-01-17 15:45:00,30.32,30.37,30.32,30.37,209681.0,29.6771,29.7261,29.6771,29.7261,209681.0
2025-01-17 15:50:00,30.36,30.36,30.32,30.34,260734.0,29.7163,29.7163,29.6771,29.6967,260734.0
2025-01-17 15:55:00,30.34,30.36,30.3,30.31,850694.0,29.6967,29.7163,29.6576,29.6674,850694.0
2025-01-21 09:30:00,30.58,30.88,30.55,30.86,593672.0,29.9316,30.2253,29.9023,30.2057,593672.0
2025-01-21 09:35:00,30.85,30.85,30.71,30.78,236831.0,30.1959,30.1959,30.0589,30.1274,236831.0
2025-01-21 09:40:00,30.79,30.82,30.73,30.8,232226.0,30.1372,30.1665,30.0784,30.147,232226.0
2025-01-21 09:45:00,30.8,30.94,30.78,30.87,435836.0,30.147,30.284,30.1274,30.2155,435836.0
2025-01-21 09:50:00,30.86,30.88,30.76,30.86,212096.0,30.2057,30.2253,30.1078,30.2057,212096.0
2025-01-21 09:55:00,30.86,30.97,30.85,30.96,169420.0,30.2057,30.3134,30.1959,30.3036,169420.0
2025-01-21 10:00:00,30.96,30.97,30.9,30.94,236865.0,30.3036,30.3134,30.2448,30.284,236865.0
2025-01-21 10:05:00,30.94,31.02,30.91,30.94,220208.0,30.284,30.3623,30.2546,30.284,220208.0
2025-01-21 10:10:00,30.94,30.98,30.88,30.9,189500.0,30.284,30.3231,30.2253,30.2448,189500.0
2025-01-21 10:15:00,30.9,30.95,30.87,30.88,160998.0,30.2448,30.2938,30.2155,30.2253,160998.0
2025-01-21 10:20:00,30.87,30.97,30.82,30.94,200014.0,30.2155,30.3134,30.1665,30.284,200014.0
2025-01-21 10:25:00,30.95,30.99,30.88,30.88,221125.0,30.2938,30.3329,30.2253,30.2253,221125.0
2025-01-21 10:30:00,30.89,30.99,30.88,30.96,116430.0,30.2351,30.3329,30.2253,30.3036,116430.0
2025-01-21 10:35:00,30.97,31.0,30.95,30.98,155751.0,30.3134,30.3427,30.2938,30.3231,155751.0
2025-01-21 10:40:00,30.98,30.99,30.94,30.98,123783.0,30.3231,30.3329,30.284,30.3231,123783.0
2025-01-21 10:45:00,30.98,31.12,30.97,31.1,178304.0,30.3231,30.4602,30.3134,30.4406,178304.0
2025-01-21 10:50:00,31.11,31.19,31.1,31.15,163869.0,30.4504,30.5287,30.4406,30.4895,163869.0
2025-01-21 10:55:00,31.16,31.22,31.13,31.21,185370.0,30.4993,30.5581,30.47,30.5483,185370.0
2025-01-21 11:00:00,31.21,31.22,31.12,31.15,251498.0,30.5483,30.5581,30.4602,30.4895,251498.0
2025-01-21 11:05:00,31.15,31.21,31.14,31.2,101711.0,30.4895,30.5483,30.4798,30.5385,101711.0
2025-01-21 11:10:00,31.2,31.29,31.19,31.29,192630.0,30.5385,30.6266,30.5287,30.6266,192630.0
2025-01-21 11:15:00,31.29,31.31,31.26,31.3,166604.0,30.6266,30.6461,30.5972,30.6364,166604.0
2025-01-21 11:20:00,31.3,31.36,31.28,31.36,176543.0,30.6364,30.6951,30.6168,30.6951,176543.0
2025-01-21 11:25:00,31.36,31.42,31.35,31.4,175444.0,30.6951,30.7538,30.6853,30.7342,175444.0
2025-01-21 11:30:00,31.4,31.41,31.35,31.37,138209.0,30.7342,30.744,30.6853,30.7049,138209.0
2025-01-21 11:35:00,31.38,31.43,31.37,31.4,93132.0,30.7147,30.7636,30.7049,30.7342,93132.0
2025-01-21 11:40:00,31.4,31.44,31.39,31.4,246208.0,30.7342,30.7734,30.7245,30.7342,246208.0
2025-01-21 11:45:00,31.41,31.42,31.37,31.39,121387.0,30.744,30.7538,30.7049,30.7245,121387.0
2025-01-21 11:50:00,31.39,31.41,31.32,31.34,165057.0,30.7245,30.744,30.6559,30.6755,165057.0
2025-01-21 11:55:00,31.34,31.38,31.33,31.38,107128.0,30.6755,30.7147,30.6657,30.7147,107128.0
2025-01-21 12:00:00,31.38,31.38,31.26,31.29,116702.0,30.7147,30.7147,30.5972,30.6266,116702.0
2025-01-21 12:05:00,31.29,31.34,31.27,31.34,112989.0,30.6266,30.6755,30.607,30.6755,112989.0
2025-01-21 12:10:00,31.34,31.35,31.25,31.25,282561.0,30.6755,30.6853,30.5874,30.5874,282561.0
2025-01-21 12:15:00,31.26,31.33,31.22,31.33,98682.0,30.5972,30.6657,30.5581,30.6657,98682.0
2025-01-21 12:20:00,31.33,31.33,31.26,31.28,77178.0,30.6657,30.6657,30.5972,30.6168,77178.0
2025-01-21 12:25:00,31.28,31.33,31.26,31.32,77141.0,30.6168,30.6657,30.5972,30.6559,77141.0
2025-01-21 12:30:00,31.32,31.34,31.3,31.34,146031.0,30.6559,30.6755,30.6364,30.6755,146031.0
2025-01-21 12:35:00,31.34,31.34,31.27,31.29,87089.0,30.6755,30.6755,30.607,30.6266,87089.0
2025-01-21 12:40:00,31.29,31.32,31.26,31.29,71551.0,30.6266,30.6559,30.5972,30.6266,71551.0
2025-01-21 12:45:00,31.29,31.31,31.28,31.3,50336.0,30.6266,30.6461,30.6168,30.6364,50336.0
2025-01-21 12:50:00,31.31,31.33,31.29,31.32,58113.0,30.6461,30.6657,30.6266,30.6559,58113.0
2025-01-21 12:55:00,31.32,31.35,31.31,31.33,103130.0,30.6559,30.6853,30.6461,30.6657,103130.0
2025-01-21 13:00:00,31.33,31.43,31.33,31.43,146263.0,30.6657,30.7636,30.6657,30.7636,146263.0
2025-01-21 13:05:00,31.43,31.43,31.4,31.4,82105.0,30.7636,30.7636,30.7342,30.7342,82105.0
2025-01-21 13:10:00,31.41,31.43,31.36,31.43,67687.0,30.744,30.7636,30.6951,30.7636,67687.0
2025-01-21 13:15:00,31.43,31.43,31.41,31.41,45347.0,30.7636,30.7636,30.744,30.744,45347.0
2025-01-21 13:20:00,31.42,31.42,31.38,31.41,135525.0,30.7538,30.7538,30.7147,30.744,135525.0
2025-01-21 13:25:00,31.41,31.48,31.39,31.47,250443.0,30.744,30.8125,30.7245,30.8028,250443.0
2025-01-21 13:30:00,31.48,31.48,31.38,31.41,108528.0,30.8125,30.8125,30.7147,30.744,108528.0
2025-01-21 13:35:00,31.41,31.41,31.39,31.4,69946.0,30.744,30.744,30.7245,30.7342,69946.0
2025-01-21 13:40:00,31.4,31.41,31.35,31.39,129105.0,30.7342,30.744,30.6853,30.7245,129105.0
2025-01-21 13:45:00,31.39,31.39,31.3,31.31,165809.0,30.7245,30.7245,30.6364,30.6461,165809.0
2025-01-21 13:50:00,31.32,31.35,31.29,31.34,151106.0,30.6559,30.6853,30.6266,30.6755,151106.0
2025-01-21 13:55:00,31.34,31.34,31.31,31.33,117121.0,30.6755,30.6755,30.6461,30.6657,117121.0
2025-01-21 14:00:00,31.33,31.33,31.25,31.26,107952.0,30.6657,30.6657,30.5874,30.5972,107952.0
2025-01-21 14:05:00,31.26,31.3,31.25,31.3,170932.0,30.5972,30.6364,30.5874,30.6364,170932.0
2025-01-21 14:10:00,31.3,31.33,31.29,31.31,71347.0,30.6364,30.6657,30.6266,30.6461,71347.0
2025-01-21 14:15:00,31.32,31.33,31.29,31.3,71225.0,30.6559,30.6657,30.6266,30.6364,71225.0
2025-01-21 14:20:00,31.3,31.34,31.28,31.34,152353.0,30.6364,30.6755,30.6168,30.6755,152353.0
2025-01-21 14:25:00,31.34,31.37,31.31,31.34,118570.0,30.6755,30.7049,30.6461,30.6755,118570.0
2025-01-21 14:30:00,31.34,31.34,31.31,31.32,55162.0,30.6755,30.6755,30.6461,30.6559,55162.0
2025-01-21 14:35:00,31.32,31.32,31.27,31.27,110458.0,30.6559,30.6559,30.607,30.607,110458.0
2025-01-21 14:40:00,31.28,31.29,31.25,31.28,98001.0,30.6168,30.6266,30.5874,30.6168,98001.0
2025-01-21 14:45:00,31.28,31.28,31.23,31.23,77694.0,30.6168,30.6168,30.5678,30.5678,77694.0
2025-01-21 14:50:00,31.24,31.28,31.23,31.28,123591.0,30.5776,30.6168,30.5678,30.6168,123591.0
2025-01-21 14:55:00,31.28,31.29,31.26,31.28,125105.0,30.6168,30.6266,30.5972,30.6168,125105.0
2025-01-21 15:00:00,31.28,31.31,31.25,31.26,271164.0,30.6168,30.6461,30.5874,30.5972,271164.0
2025-01-21 15:05:00,31.26,31.27,31.22,31.22,167212.0,30.5972,30.607,30.5581,30.5581,167212.0
2025-01-21 15:10:00,31.23,31.24,31.16,31.17,185699.0,30.5678,30.5776,30.4993,30.5091,185699.0
2025-01-21 15:15:00,31.18,31.18,31.12,31.16,211720.0,30.5189,30.5189,30.4602,30.4993,211720.0
2025-01-21 15:20:00,31.16,31.2,31.15,31.19,209659.0,30.4993,30.5385,30.4895,30.5287,209659.0
2025-01-21 15:25:00,31.19,31.19,31.17,31.18,129693.0,30.5287,30.5287,30.5091,30.5189,129693.0
2025-01-21 15:30:00,31.18,31.18,31.14,31.15,294872.0,30.5189,30.5189,30.4798,30.4895,294872.0
2025-01-21 15:35:00,31.15,31.19,31.14,31.17,228435.0,30.4895,30.5287,30.4798,30.5091,228435.0
2025-01-21 15:40:00,31.18,31.18,31.12,31.13,219156.0,30.5189,30.5189,30.4602,30.47,219156.0
2025-01-21 15:45:00,31.13,31.15,31.1,31.14,288122.0,30.47,30.4895,30.4406,30.4798,288122.0
2025-01-21 15:50:00,31.13,31.17,31.11,31.16,316048.0,30.47,30.5091,30.4504,30.4993,316048.0
2025-01-21 15:55:00,31.16,31.22,31.15,31.22,1326979.0,30.4993,30.5581,30.4895,30.5581,1326979.0
2025-01-22 09:30:00,31.45,31.46,31.02,31.03,1028148.0,30.7832,30.793,30.3623,30.3721,1028148.0
2025-01-22 09:35:00,31.03,31.06,30.78,30.84,593321.0,30.3721,30.4014,30.1274,30.1861,593321.0
2025-01-22 09:40:00,30.85,31.01,30.82,31.01,272935.0,30.1959,30.3525,30.1665,30.3525,272935.0
2025-01-22 09:45:00,31.01,31.04,30.9,31.0,193825.0,30.3525,30.3819,30.2448,30.3427,193825.0
2025-01-22 09:50:00,31.0,31.07,30.89,30.95,452061.0,30.3427,30.4112,30.2351,30.2938,452061.0
2025-01-22 09:55:00,30.94,30.99,30.84,30.95,372124.0,30.284,30.3329,30.1861,30.2938,372124.0
2025-01-22 10:00:00,30.94,30.95,30.8,30.83,263372.0,30.284,30.2938,30.147,30.1763,263372.0
2025-01-22 10:05:00,30.83,30.85,30.68,30.69,243366.0,30.1763,30.1959,30.0295,30.0393,243366.0
2025-01-22 10:10:00,30.68,30.74,30.66,30.69,151239.0,30.0295,30.0882,30.0099,30.0393,151239.0
2025-01-22 10:15:00,30.68,30.87,30.68,30.87,107611.0,30.0295,30.2155,30.0295,30.2155,107611.0
2025-01-22 10:20:00,30.87,30.95,30.86,30.87,137100.0,30.2155,30.2938,30.2057,30.2155,137100.0
2025-01-22 10:25:00,30.87,30.95,30.86,30.93,127737.0,30.2155,30.2938,30.2057,30.2742,127737.0
2025-01-22 10:30:00,30.93,30.96,30.89,30.91,138042.0,30.2742,30.3036,30.2351,30.2546,138042.0
2025-01-22 10:35:00,30.92,30.94,30.88,30.89,158756.0,30.2644,30.284,30.2253,30.2351,158756.0
2025-01-22 10:40:00,30.89,30.93,30.87,30.92,120621.0,30.2351,30.2742,30.2155,30.2644,120621.0
2025-01-22 10:45:00,30.93,30.94,30.83,30.89,130187.0,30.2742,30.284,30.1763,30.2351,130187.0
2025-01-22 10:50:00,30.9,30.9,30.85,30.89,79096.0,30.2448,30.2448,30.1959,30.2351,79096.0
2025-01-22 10:55:00,30.89,30.89,30.81,30.83,113332.0,30.2351,30.2351,30.1567,30.1763,113332.0
2025-01-22 11:00:00,30.83,30.85,30.81,30.83,60789.0,30.1763,30.1959,30.1567,30.1763,60789.0
2025-01-22 11:05:00,30.83,30.83,30.76,30.79,141624.0,30.1763,30.1763,30.1078,30.1372,141624.0
2025-01-22 11:10:00,30.79,30.84,30.76,30.83,112594.0,30.1372,30.1861,30.1078,30.1763,112594.0
2025-01-22 11:15:00,30.83,30.83,30.81,30.82,64871.0,30.1763,30.1763,30.1567,30.1665,64871.0
2025-01-22 11:20:00,30.82,30.92,30.81,30.9,98403.0,30.1665,30.2644,30.1567,30.2448,98403.0
2025-01-22 11:25:00,30.91,30.92,30.89,30.92,90540.0,30.2546,30.2644,30.2351,30.2644,90540.0
2025-01-22 11:30:00,30.92,30.92,30.87,30.91,75534.0,30.2644,30.2644,30.2155,30.2546,75534.0
2025-01-22 11:35:00,30.91,30.92,30.89,30.91,169693.0,30.2546,30.2644,30.2351,30.2546,169693.0
2025-01-22 11:40:00,30.91,30.95,30.88,30.89,66619.0,30.2546,30.2938,30.2253,30.2351,66619.0
2025-01-22 11:45:00,30.89,30.96,30.87,30.94,108382.0,30.2351,30.3036,30.2155,30.284,108382.0
2025-01-22 11:50:00,30.94,30.99,30.94,30.98,68214.0,30.284,30.3329,30.284,30.3231,68214.0
2025-01-22 11:55:00,30.97,31.0,30.94,30.99,104937.0,30.3134,30.3427,30.284,30.3329,104937.0
2025-01-22 12:00:00,30.99,31.0,30.93,30.96,84768.0,30.3329,30.3427,30.2742,30.3036,84768.0
2025-01-22 12:05:00,30.96,30.97,30.91,30.93,69197.0,30.3036,30.3134,30.2546,30.2742,69197.0
2025-01-22 12:10:00,30.92,30.95,30.9,30.95,75954.0,30.2644,30.2938,30.2448,30.2938,75954.0
2025-01-22 12:15:00,30.95,31.01,30.95,31.0,105229.0,30.2938,30.3525,30.2938,30.3427,105229.0
2025-01-22 12:20:00,30.99,31.02,30.98,31.02,182023.0,30.3329,30.3623,30.3231,30.3623,182023.0
2025-01-22 12:25:00,31.02,31.03,30.99,31.0,71758.0,30.3623,30.3721,30.3329,30.3427,71758.0
2025-01-22 12:30:00,31.0,31.02,30.99,31.02,151693.0,30.3427,30.3623,30.3329,30.3623,151693.0
2025-01-22 12:35:00,31.02,31.02,30.99,31.01,102870.0,30.3623,30.3623,30.3329,30.3525,102870.0
2025-01-22 12:40:00,31.0,31.02,30.9,30.93,247940.0,30.3427,30.3623,30.2448,30.2742,247940.0
2025-01-22 12:45:00,30.94,30.94,30.88,30.93,433164.0,30.284,30.284,30.2253,30.2742,433164.0
2025-01-22 12:50:00,30.93,30.93,30.87,30.89,139270.0,30.2742,30.2742,30.2155,30.2351,139270.0
2025-01-22 12:55:00,30.89,30.91,30.87,30.89,90720.0,30.2351,30.2546,30.2155,30.2351,90720.0
2025-01-22 13:00:00,30.89,30.89,30.81,30.82,89212.0,30.2351,30.2351,30.1567,30.1665,89212.0
2025-01-22 13:05:00,30.81,30.85,30.81,30.84,65991.0,30.1567,30.1959,30.1567,30.1861,65991.0
2025-01-22 13:10:00,30.83,30.89,30.82,30.87,52202.0,30.1763,30.2351,30.1665,30.2155,52202.0
2025-01-22 13:15:00,30.86,30.89,30.85,30.86,74375.0,30.2057,30.2351,30.1959,30.2057,74375.0
2025-01-22 13:20:00,30.86,30.89,30.85,30.89,32035.0,30.2057,30.2351,30.1959,30.2351,32035.0
2025-01-22 13:25:00,30.89,30.92,30.88,30.89,109284.0,30.2351,30.2644,30.2253,30.2351,109284.0
2025-01-22 13:30:00,30.89,30.9,30.86,30.87,80981.0,30.2351,30.2448,30.2057,30.2155,80981.0
2025-01-22 13:35:00,30.87,30.9,30.86,30.89,82396.0,30.2155,30.2448,30.2057,30.2351,82396.0
2025-01-22 13:40:00,30.89,30.91,30.87,30.89,57337.0,30.2351,30.2546,30.2155,30.2351,57337.0
2025-01-22 13:45:00,30.89,30.92,30.87,30.9,65918.0,30.2351,30.2644,30.2155,30.2448,65918.0
2025-01-22 13:50:00,30.9,30.9,30.87,30.9,81038.0,30.2448,30.2448,30.2155,30.2448,81038.0
2025-01-22 13:55:00,30.89,30.89,30.85,30.87,75144.0,30.2351,30.2351,30.1959,30.2155,75144.0
2025-01-22 14:00:00,30.87,30.89,30.86,30.88,62500.0,30.2155,30.2351,30.2057,30.2253,62500.0
2025-01-22 14:05:00,30.89,30.92,30.89,30.89,79848.0,30.2351,30.2644,30.2351,30.2351,79848.0
2025-01-22 14:10:00,30.89,30.91,30.88,30.91,66468.0,30.2351,30.2546,30.2253,30.2546,66468.0
2025-01-22 14:15:00,30.9,30.95,30.9,30.93,220590.0,30.2448,30.2938,30.2448,30.2742,220590.0
2025-01-22 14:20:00,30.93,31.02,30.93,30.99,234229.0,30.2742,30.3623,30.2742,30.3329,234229.0
2025-01-22 14:25:00,30.99,31.01,30.98,30.99,102979.0,30.3329,30.3525,30.3231,30.3329,102979.0
2025-01-22 14:30:00,30.99,30.99,30.96,30.98,67510.0,30.3329,30.3329,30.3036,30.3231,67510.0
2025-01-22 14:35:00,30.97,31.0,30.95,30.96,241331.0,30.3134,30.3427,30.2938,30.3036,241331.0
2025-01-22 14:40:00,30.96,31.0,30.96,30.96,82904.0,30.3036,30.3427,30.3036,30.3036,82904.0
2025-01-22 14:45:00,30.97,30.99,30.92,30.94,88689.0,30.3134,30.3329,30.2644,30.284,88689.0
2025-01-22 14:50:00,30.95,30.97,30.94,30.95,71699.0,30.2938,30.3134,30.284,30.2938,71699.0
2025-01-22 14:55:00,30.96,30.99,30.95,30.97,83503.0,30.3036,30.3329,30.2938,30.3134,83503.0
2025-01-22 15:00:00,30.97,30.99,30.95,30.99,56249.0,30.3134,30.3329,30.2938,30.3329,56249.0
2025-01-22 15:05:00,30.99,31.01,30.97,31.0,91519.0,30.3329,30.3525,30.3134,30.3427,91519.0
2025-01-22 15:10:00,30.99,31.0,30.96,30.99,121580.0,30.3329,30.3427,30.3036,30.3329,121580.0
2025-01-22 15:15:00,30.99,31.01,30.96,30.97,160183.0,30.3329,30.3525,30.3036,30.3134,160183.0
2025-01-22 15:20:00,30.97,30.99,30.95,30.98,116455.0,30.3134,30.3329,30.2938,30.3231,116455.0
2025-01-22 15:25:00,30.98,31.01,30.97,30.97,258809.0,30.3231,30.3525,30.3134,30.3134,258809.0
2025-01-22 15:30:00,30.98,30.99,30.95,30.96,164658.0,30.3231,30.3329,30.2938,30.3036,164658.0
2025-01-22 15:35:00,30.96,30.96,30.9,30.91,222044.0,30.3036,30.3036,30.2448,30.2546,222044.0
2025-01-22 15:40:00,30.91,30.92,30.86,30.87,156064.0,30.2546,30.2644,30.2057,30.2155,156064.0
2025-01-22 15:45:00,30.86,30.88,30.8,30.81,187153.0,30.2057,30.2253,30.147,30.1567,187153.0
2025-01-22 15:50:00,30.81,30.83,30.72,30.78,436845.0,30.1567,30.1763,30.0687,30.1274,436845.0
2025-01-22 15:55:00,30.78,30.81,30.76,30.78,966507.0,30.1274,30.1567,30.1078,30.1274,966507.0
2025-01-23 09:30:00,31.3,31.3,30.26,30.37,1275775.0,30.6364,30.6364,29.6184,29.7261,1275775.0
2025-01-23 09:35:00,30.37,30.78,30.33,30.4,508710.0,29.7261,30.1274,29.6869,29.7554,508710.0
2025-01-23 09:40:00,30.4,30.54,30.14,30.16,374493.0,29.7554,29.8925,29.501,29.5205,374493.0
2025-01-23 09:45:00,30.14,30.52,30.12,30.49,474984.0,29.501,29.8729,29.4814,29.8435,474984.0
2025-01-23 09:50:00,30.49,30.76,30.48,30.74,392077.0,29.8435,30.1078,29.8337,30.0882,392077.0
2025-01-23 09:55:00,30.73,30.8,30.68,30.73,293553.0,30.0784,30.147,30.0295,30.0784,293553.0
2025-01-23 10:00:00,30.73,30.75,30.59,30.67,253091.0,30.0784,30.098,29.9414,30.0197,253091.0
2025-01-23 10:05:00,30.67,30.69,30.54,30.55,144152.0,30.0197,30.0393,29.8925,29.9023,144152.0
2025-01-23 10:10:00,30.55,30.55,30.33,30.36,187743.0,29.9023,29.9023,29.6869,29.7163,187743.0
2025-01-23 10:15:00,30.36,30.45,30.33,30.34,216723.0,29.7163,29.8044,29.6869,29.6967,216723.0
2025-01-23 10:20:00,30.33,30.51,30.33,30.44,193273.0,29.6869,29.8631,29.6869,29.7946,193273.0
2025-01-23 10:25:00,30.44,30.55,30.43,30.44,271973.0,29.7946,29.9023,29.7848,29.7946,271973.0
2025-01-23 10:30:00,30.43,30.51,30.43,30.5,145282.0,29.7848,29.8631,29.7848,29.8533,145282.0
2025-01-23 10:35:00,30.5,30.59,30.44,30.54,239479.0,29.8533,29.9414,29.7946,29.8925,239479.0
2025-01-23 10:40:00,30.53,30.61,30.5,30.56,398485.0,29.8827,29.961,29.8533,29.9121,398485.0
2025-01-23 10:45:00,30.55,30.58,30.48,30.48,127272.0,29.9023,29.9316,29.8337,29.8337,127272.0
2025-01-23 10:50:00,30.49,30.49,30.41,30.46,97066.0,29.8435,29.8435,29.7652,29.8142,97066.0
2025-01-23 10:55:00,30.47,30.51,30.42,30.5,121539.0,29.824,29.8631,29.775,29.8533,121539.0
2025-01-23 11:00:00,30.5,30.51,30.43,30.46,130605.0,29.8533,29.8631,29.7848,29.8142,130605.0
2025-01-23 11:05:00,30.46,30.47,30.38,30.39,185728.0,29.8142,29.824,29.7359,29.7457,185728.0
2025-01-23 11:10:00,30.39,30.39,30.22,30.23,142915.0,29.7457,29.7457,29.5793,29.589,142915.0
2025-01-23 11:15:00,30.24,30.27,30.18,30.24,141166.0,29.5988,29.6282,29.5401,29.5988,141166.0
2025-01-23 11:20:00,30.23,30.28,30.2,30.25,105094.0,29.589,29.638,29.5597,29.6086,105094.0
2025-01-23 11:25:00,30.25,30.28,30.08,30.12,151624.0,29.6086,29.638,29.4422,29.4814,151624.0
2025-01-23 11:30:00,30.12,30.24,30.11,30.2,198132.0,29.4814,29.5988,29.4716,29.5597,198132.0
2025-01-23 11:35:00,30.19,30.19,30.1,30.13,135381.0,29.5499,29.5499,29.4618,29.4912,135381.0
2025-01-23 11:40:00,30.12,30.2,30.1,30.18,148210.0,29.4814,29.5597,29.4618,29.5401,148210.0
2025-01-23 11:45:00,30.18,30.22,30.15,30.2,84741.0,29.5401,29.5793,29.5107,29.5597,84741.0
2025-01-23 11:50:00,30.2,30.23,30.15,30.18,104117.0,29.5597,29.589,29.5107,29.5401,104117.0
2025-01-23 11:55:00,30.19,30.21,30.12,30.12,139292.0,29.5499,29.5695,29.4814,29.4814,139292.0
2025-01-23 12:00:00,30.13,30.18,30.11,30.12,131235.0,29.4912,29.5401,29.4716,29.4814,131235.0
2025-01-23 12:05:00,30.12,30.24,30.12,30.22,144412.0,29.4814,29.5988,29.4814,29.5793,144412.0
2025-01-23 12:10:00,30.21,30.24,30.17,30.17,101805.0,29.5695,29.5988,29.5303,29.5303,101805.0
2025-01-23 12:15:00,30.17,30.19,30.13,30.15,105446.0,29.5303,29.5499,29.4912,29.5107,105446.0
2025-01-23 12:20:00,30.15,30.15,30.1,30.11,105946.0,29.5107,29.5107,29.4618,29.4716,105946.0
2025-01-23 12:25:00,30.12,30.13,30.1,30.11,93893.0,29.4814,29.4912,29.4618,29.4716,93893.0
2025-01-23 12:30:00,30.1,30.25,30.1,30.21,250240.0,29.4618,29.6086,29.4618,29.5695,250240.0
2025-01-23 12:35:00,30.21,30.23,30.16,30.18,115546.0,29.5695,29.589,29.5205,29.5401,115546.0
2025-01-23 12:40:00,30.19,30.22,30.17,30.21,102801.0,29.5499,29.5793,29.5303,29.5695,102801.0
2025-01-23 12:45:00,30.21,30.28,30.2,30.28,94725.0,29.5695,29.638,29.5597,29.638,94725.0
2025-01-23 12:50:00,30.28,30.33,30.26,30.32,127177.0,29.638,29.6869,29.6184,29.6771,127177.0
2025-01-23 12:55:00,30.32,30.42,30.31,30.34,121994.0,29.6771,29.775,29.6674,29.6967,121994.0
2025-01-23 13:00:00,30.34,30.35,30.29,30.32,100302.0,29.6967,29.7065,29.6478,29.6771,100302.0
2025-01-23 13:05:00,30.31,30.38,30.29,30.38,113135.0,29.6674,29.7359,29.6478,29.7359,113135.0
2025-01-23 13:10:00,30.38,30.4,30.37,30.38,84115.0,29.7359,29.7554,29.7261,29.7359,84115.0
2025-01-23 13:15:00,30.38,30.42,30.33,30.37,242813.0,29.7359,29.775,29.6869,29.7261,242813.0
2025-01-23 13:20:00,30.36,30.4,30.31,30.4,90752.0,29.7163,29.7554,29.6674,29.7554,90752.0
2025-01-23 13:25:00,30.4,30.43,30.35,30.43,76204.0,29.7554,29.7848,29.7065,29.7848,76204.0
2025-01-23 13:30:00,30.43,30.44,30.39,30.42,121952.0,29.7848,29.7946,29.7457,29.775,121952.0
2025-01-23 13:35:00,30.42,30.42,30.36,30.36,120158.0,29.775,29.775,29.7163,29.7163,120158.0
2025-01-23 13:40:00,30.37,30.38,30.31,30.31,179806.0,29.7261,29.7359,29.6674,29.6674,179806.0
2025-01-23 13:45:00,30.31,30.33,30.29,30.33,75477.0,29.6674,29.6869,29.6478,29.6869,75477.0
2025-01-23 13:50:00,30.32,30.37,30.3,30.37,121086.0,29.6771,29.7261,29.6576,29.7261,121086.0
2025-01-23 13:55:00,30.37,30.42,30.36,30.41,68895.0,29.7261,29.775,29.7163,29.7652,68895.0
2025-01-23 14:00:00,30.42,30.43,30.37,30.43,231070.0,29.775,29.7848,29.7261,29.7848,231070.0
2025-01-23 14:05:00,30.43,30.48,30.4,30.48,111844.0,29.7848,29.8337,29.7554,29.8337,111844.0
2025-01-23 14:10:00,30.48,30.5,30.46,30.48,189964.0,29.8337,29.8533,29.8142,29.8337,189964.0
2025-01-23 14:15:00,30.47,30.49,30.43,30.44,96514.0,29.824,29.8435,29.7848,29.7946,96514.0
2025-01-23 14:20:00,30.45,30.45,30.39,30.41,154740.0,29.8044,29.8044,29.7457,29.7652,154740.0
2025-01-23 14:25:00,30.4,30.44,30.39,30.44,101510.0,29.7554,29.7946,29.7457,29.7946,101510.0
2025-01-23 14:30:00,30.44,30.47,30.42,30.45,93134.0,29.7946,29.824,29.775,29.8044,93134.0
2025-01-23 14:35:00,30.46,30.5,30.45,30.47,86029.0,29.8142,29.8533,29.8044,29.824,86029.0
2025-01-23 14:40:00,30.48,30.49,30.43,30.47,128296.0,29.8337,29.8435,29.7848,29.824,128296.0
2025-01-23 14:45:00,30.46,30.47,30.45,30.46,83022.0,29.8142,29.824,29.8044,29.8142,83022.0
2025-01-23 14:50:00,30.46,30.48,30.45,30.48,73799.0,29.8142,29.8337,29.8044,29.8337,73799.0
2025-01-23 14:55:00,30.48,30.48,30.45,30.46,99553.0,29.8337,29.8337,29.8044,29.8142,99553.0
2025-01-23 15:00:00,30.46,30.47,30.43,30.47,97402.0,29.8142,29.824,29.7848,29.824,97402.0
2025-01-23 15:05:00,30.47,30.5,30.46,30.49,136480.0,29.824,29.8533,29.8142,29.8435,136480.0
2025-01-23 15:10:00,30.49,30.5,30.46,30.49,132814.0,29.8435,29.8533,29.8142,29.8435,132814.0
2025-01-23 15:15:00,30.49,30.49,30.43,30.46,139594.0,29.8435,29.8435,29.7848,29.8142,139594.0
2025-01-23 15:20:00,30.46,30.46,30.39,30.4,219208.0,29.8142,29.8142,29.7457,29.7554,219208.0
2025-01-23 15:25:00,30.4,30.42,30.35,30.37,148658.0,29.7554,29.775,29.7065,29.7261,148658.0
2025-01-23 15:30:00,30.37,30.42,30.34,30.41,323832.0,29.7261,29.775,29.6967,29.7652,323832.0
2025-01-23 15:35:00,30.42,30.43,30.36,30.37,232429.0,29.775,29.7848,29.7163,29.7261,232429.0
2025-01-23 15:40:00,30.38,30.5,30.37,30.49,275410.0,29.7359,29.8533,29.7261,29.8435,275410.0
2025-01-23 15:45:00,30.48,30.5,30.44,30.48,183466.0,29.8337,29.8533,29.7946,29.8337,183466.0
2025-01-23 15:50:00,30.47,30.47,30.42,30.44,272688.0,29.824,29.824,29.775,29.7946,272688.0
2025-01-23 15:55:00,30.45,30.51,30.44,30.48,1069667.0,29.8044,29.8631,29.7946,29.8337,1069667.0
2025-01-24 09:30:00,30.48,30.56,30.41,30.54,348027.0,29.8337,29.9121,29.7652,29.8925,348027.0
2025-01-24 09:35:00,30.53,30.56,30.47,30.5,167084.0,29.8827,29.9121,29.824,29.8533,167084.0
2025-01-24 09:40:00,30.5,30.51,30.43,30.46,76275.0,29.8533,29.8631,29.7848,29.8142,76275.0
2025-01-24 09:45:00,30.47,30.49,30.36,30.37,197162.0,29.824,29.8435,29.7163,29.7261,197162.0
2025-01-24 09:50:00,30.37,30.42,30.35,30.37,144440.0,29.7261,29.775,29.7065,29.7261,144440.0
2025-01-24 09:55:00,30.37,30.44,30.36,30.43,108942.0,29.7261,29.7946,29.7163,29.7848,108942.0
2025-01-24 10:00:00,30.43,30.51,30.39,30.48,152110.0,29.7848,29.8631,29.7457,29.8337,152110.0
2025-01-24 10:05:00,30.49,30.52,30.47,30.49,100781.0,29.8435,29.8729,29.824,29.8435,100781.0
2025-01-24 10:10:00,30.49,30.5,30.45,30.5,110885.0,29.8435,29.8533,29.8044,29.8533,110885.0
2025-01-24 10:15:00,30.49,30.5,30.47,30.5,164166.0,29.8435,29.8533,29.824,29.8533,164166.0
2025-01-24 10:20:00,30.5,30.52,30.49,30.5,139546.0,29.8533,29.8729,29.8435,29.8533,139546.0
2025-01-24 10:25:00,30.51,30.52,30.48,30.5,100939.0,29.8631,29.8729,29.8337,29.8533,100939.0
2025-01-24 10:30:00,30.49,30.5,30.44,30.47,76301.0,29.8435,29.8533,29.7946,29.824,76301.0
2025-01-24 10:35:00,30.46,30.48,30.43,30.46,120708.0,29.8142,29.8337,29.7848,29.8142,120708.0
2025-01-24 10:40:00,30.46,30.5,30.45,30.46,88961.0,29.8142,29.8533,29.8044,29.8142,88961.0
2025-01-24 10:45:00,30.45,30.48,30.41,30.43,101930.0,29.8044,29.8337,29.7652,29.7848,101930.0
2025-01-24 10:50:00,30.43,30.47,30.41,30.42,88403.0,29.7848,29.824,29.7652,29.775,88403.0
2025-01-24 10:55:00,30.42,30.43,30.41,30.43,67075.0,29.775,29.7848,29.7652,29.7848,67075.0
2025-01-24 11:00:00,30.43,30.44,30.39,30.43,55445.0,29.7848,29.7946,29.7457,29.7848,55445.0
2025-01-24 11:05:00,30.43,30.45,30.41,30.42,60042.0,29.7848,29.8044,29.7652,29.775,60042.0
2025-01-24 11:10:00,30.42,30.42,30.39,30.41,75598.0,29.775,29.775,29.7457,29.7652,75598.0
2025-01-24 11:15:00,30.41,30.41,30.38,30.41,59078.0,29.7652,29.7652,29.7359,29.7652,59078.0
2025-01-24 11:20:00,30.41,30.42,30.38,30.42,31488.0,29.7652,29.775,29.7359,29.775,31488.0
2025-01-24 11:25:00,30.42,30.43,30.4,30.43,68326.0,29.775,29.7848,29.7554,29.7848,68326.0
2025-01-24 11:30:00,30.42,30.43,30.39,30.41,39339.0,29.775,29.7848,29.7457,29.7652,39339.0
2025-01-24 11:35:00,30.41,30.42,30.4,30.42,53560.0,29.7652,29.775,29.7554,29.775,53560.0
2025-01-24 11:40:00,30.42,30.42,30.4,30.42,42583.0,29.775,29.775,29.7554,29.775,42583.0
2025-01-24 11:45:00,30.42,30.42,30.4,30.41,37431.0,29.775,29.775,29.7554,29.7652,37431.0
2025-01-24 11:50:00,30.41,30.41,30.38,30.4,58738.0,29.7652,29.7652,29.7359,29.7554,58738.0
2025-01-24 11:55:00,30.4,30.4,30.37,30.4,87897.0,29.7554,29.7554,29.7261,29.7554,87897.0
2025-01-24 12:00:00,30.39,30.39,30.36,30.37,88610.0,29.7457,29.7457,29.7163,29.7261,88610.0
2025-01-24 12:05:00,30.37,30.37,30.31,30.33,98771.0,29.7261,29.7261,29.6674,29.6869,98771.0
2025-01-24 12:10:00,30.34,30.34,30.28,30.3,82524.0,29.6967,29.6967,29.638,29.6576,82524.0
2025-01-24 12:15:00,30.3,30.32,30.28,30.31,110140.0,29.6576,29.6771,29.638,29.6674,110140.0
2025-01-24 12:20:00,30.32,30.37,30.31,30.36,62001.0,29.6771,29.7261,29.6674,29.7163,62001.0
2025-01-24 12:25:00,30.36,30.38,30.34,30.35,74832.0,29.7163,29.7359,29.6967,29.7065,74832.0
2025-01-24 12:30:00,30.34,30.36,30.33,30.35,39635.0,29.6967,29.7163,29.6869,29.7065,39635.0
2025-01-24 12:35:00,30.34,30.34,30.32,30.33,40760.0,29.6967,29.6967,29.6771,29.6869,40760.0
2025-01-24 12:40:00,30.33,30.33,30.3,30.33,84702.0,29.6869,29.6869,29.6576,29.6869,84702.0
2025-01-24 12:45:00,30.33,30.35,30.32,30.34,52790.0,29.6869,29.7065,29.6771,29.6967,52790.0
2025-01-24 12:50:00,30.35,30.35,30.33,30.35,48121.0,29.7065,29.7065,29.6869,29.7065,48121.0
2025-01-24 12:55:00,30.35,30.35,30.31,30.34,100063.0,29.7065,29.7065,29.6674,29.6967,100063.0
2025-01-24 13:00:00,30.35,30.35,30.31,30.32,80493.0,29.7065,29.7065,29.6674,29.6771,80493.0
2025-01-24 13:05:00,30.33,30.34,30.31,30.32,70696.0,29.6869,29.6967,29.6674,29.6771,70696.0
2025-01-24 13:10:00,30.31,30.33,30.28,30.3,85715.0,29.6674,29.6869,29.638,29.6576,85715.0
2025-01-24 13:15:00,30.3,30.31,30.27,30.28,56315.0,29.6576,29.6674,29.6282,29.638,56315.0
2025-01-24 13:20:00,30.28,30.28,30.25,30.27,94128.0,29.638,29.638,29.6086,29.6282,94128.0
2025-01-24 13:25:00,30.27,30.3,30.26,30.3,53872.0,29.6282,29.6576,29.6184,29.6576,53872.0
2025-01-24 13:30:00,30.3,30.37,30.29,30.34,121388.0,29.6576,29.7261,29.6478,29.6967,121388.0
2025-01-24 13:35:00,30.35,30.39,30.34,30.38,52032.0,29.7065,29.7457,29.6967,29.7359,52032.0
2025-01-24 13:40:00,30.39,30.39,30.32,30.32,70941.0,29.7457,29.7457,29.6771,29.6771,70941.0
2025-01-24 13:45:00,30.33,30.35,30.32,30.34,85894.0,29.6869,29.7065,29.6771,29.6967,85894.0
2025-01-24 13:50:00,30.34,30.37,30.33,30.36,39127.0,29.6967,29.7261,29.6869,29.7163,39127.0
2025-01-24 13:55:00,30.36,30.38,30.34,30.38,63399.0,29.7163,29.7359,29.6967,29.7359,63399.0
2025-01-24 14:00:00,30.37,30.38,30.35,30.36,114332.0,29.7261,29.7359,29.7065,29.7163,114332.0
2025-01-24 14:05:00,30.36,30.37,30.33,30.37,88879.0,29.7163,29.7261,29.6869,29.7261,88879.0
2025-01-24 14:10:00,30.37,30.37,30.32,30.33,69599.0,29.7261,29.7261,29.6771,29.6869,69599.0
2025-01-24 14:15:00,30.33,30.33,30.29,30.3,41674.0,29.6869,29.6869,29.6478,29.6576,41674.0
2025-01-24 14:20:00,30.29,30.33,30.29,30.32,47078.0,29.6478,29.6869,29.6478,29.6771,47078.0
2025-01-24 14:25:00,30.32,30.33,30.3,30.32,73542.0,29.6771,29.6869,29.6576,29.6771,73542.0
2025-01-24 14:30:00,30.32,30.33,30.3,30.32,47467.0,29.6771,29.6869,29.6576,29.6771,47467.0
2025-01-24 14:35:00,30.31,30.34,30.29,30.33,121522.0,29.6674,29.6967,29.6478,29.6869,121522.0
2025-01-24 14:40:00,30.34,30.35,30.33,30.34,49814.0,29.6967,29.7065,29.6869,29.6967,49814.0
2025-01-24 14:45:00,30.34,30.34,30.31,30.32,210419.0,29.6967,29.6967,29.6674,29.6771,210419.0
2025-01-24 14:50:00,30.33,30.34,30.32,30.33,103828.0,29.6869,29.6967,29.6771,29.6869,103828.0
2025-01-24 14:55:00,30.33,30.33,30.3,30.3,55068.0,29.6869,29.6869,29.6576,29.6576,55068.0
2025-01-24 15:00:00,30.3,30.31,30.28,30.29,201776.0,29.6576,29.6674,29.638,29.6478,201776.0
2025-01-24 15:05:00,30.29,30.29,30.25,30.28,111205.0,29.6478,29.6478,29.6086,29.638,111205.0
2025-01-24 15:10:00,30.28,30.28,30.26,30.27,61230.0,29.638,29.638,29.6184,29.6282,61230.0
2025-01-24 15:15:00,30.27,30.27,30.24,30.25,122981.0,29.6282,29.6282,29.5988,29.6086,122981.0
2025-01-24 15:20:00,30.24,30.25,30.22,30.25,101569.0,29.5988,29.6086,29.5793,29.6086,101569.0
2025-01-24 15:25:00,30.25,30.26,30.23,30.24,115650.0,29.6086,29.6184,29.589,29.5988,115650.0
2025-01-24 15:30:00,30.24,30.25,30.18,30.19,201657.0,29.5988,29.6086,29.5401,29.5499,201657.0
2025-01-24 15:35:00,30.18,30.22,30.18,30.2,268981.0,29.5401,29.5793,29.5401,29.5597,268981.0
2025-01-24 15:40:00,30.21,30.22,30.18,30.2,188767.0,29.5695,29.5793,29.5401,29.5597,188767.0
2025-01-24 15:45:00,30.2,30.2,30.17,30.17,184712.0,29.5597,29.5597,29.5303,29.5303,184712.0
2025-01-24 15:50:00,30.18,30.22,30.17,30.19,430017.0,29.5401,29.5793,29.5303,29.5499,430017.0
2025-01-24 15:55:00,30.18,30.27,30.18,30.27,933910.0,29.5401,29.6282,29.5401,29.6282,933910.0
2025-01-27 09:30:00,29.04,29.21,28.08,28.52,2547862.0,28.4243,28.5907,27.4846,27.9153,2547862.0
2025-01-27 09:35:00,28.52,28.54,28.15,28.36,1067574.0,27.9153,27.9349,27.5531,27.7587,1067574.0
2025-01-27 09:40:00,28.36,28.51,28.09,28.13,788954.0,27.7587,27.9055,27.4944,27.5336,788954.0
2025-01-27 09:45:00,28.12,28.31,28.09,28.23,384969.0,27.5238,27.7098,27.4944,27.6315,384969.0
2025-01-27 09:50:00,28.22,28.34,28.15,28.3,439518.0,27.6217,27.7391,27.5531,27.7,439518.0
2025-01-27 09:55:00,28.3,28.35,28.12,28.18,438370.0,27.7,27.7489,27.5238,27.5825,438370.0
2025-01-27 10:00:00,28.19,28.38,28.16,28.29,412632.0,27.5923,27.7783,27.5629,27.6902,412632.0
2025-01-27 10:05:00,28.29,28.3,28.16,28.26,411943.0,27.6902,27.7,27.5629,27.6608,411943.0
2025-01-27 10:10:00,28.26,28.29,28.07,28.08,380422.0,27.6608,27.6902,27.4748,27.4846,380422.0
2025-01-27 10:15:00,28.08,28.14,28.05,28.07,450426.0,27.4846,27.5434,27.4553,27.4748,450426.0
2025-01-27 10:20:00,28.07,28.13,27.98,28.11,713883.0,27.4748,27.5336,27.3868,27.514,713883.0
2025-01-27 10:25:00,28.12,28.13,27.97,27.98,313653.0,27.5238,27.5336,27.377,27.3868,313653.0
2025-01-27 10:30:00,27.98,27.98,27.83,27.83,446722.0,27.3868,27.3868,27.2399,27.2399,446722.0
2025-01-27 10:35:00,27.83,27.84,27.59,27.71,884303.0,27.2399,27.2497,27.005,27.1225,884303.0
2025-01-27 10:40:00,27.71,27.9,27.65,27.89,558184.0,27.1225,27.3084,27.0637,27.2987,558184.0
2025-01-27 10:45:00,27.89,28.01,27.88,27.92,455234.0,27.2987,27.4161,27.2889,27.328,455234.0
2025-01-27 10:50:00,27.91,27.93,27.77,27.8,274901.0,27.3182,27.3378,27.1812,27.2106,274901.0
2025-01-27 10:55:00,27.8,27.83,27.76,27.8,201053.0,27.2106,27.2399,27.1714,27.2106,201053.0
2025-01-27 11:00:00,27.8,27.83,27.66,27.67,213872.0,27.2106,27.2399,27.0735,27.0833,213872.0
2025-01-27 11:05:00,27.68,27.72,27.64,27.65,249425.0,27.0931,27.1323,27.054,27.0637,249425.0
2025-01-27 11:10:00,27.65,27.77,27.64,27.77,575261.0,27.0637,27.1812,27.054,27.1812,575261.0
2025-01-27 11:15:00,27.77,27.84,27.76,27.77,281102.0,27.1812,27.2497,27.1714,27.1812,281102.0
2025-01-27 11:20:00,27.78,27.79,27.61,27.62,286483.0,27.191,27.2008,27.0246,27.0344,286483.0
2025-01-27 11:25:00,27.62,27.69,27.61,27.68,344351.0,27.0344,27.1029,27.0246,27.0931,344351.0
2025-01-27 11:30:00,27.68,27.72,27.63,27.68,291454.0,27.0931,27.1323,27.0442,27.0931,291454.0
2025-01-27 11:35:00,27.67,27.72,27.59,27.67,186006.0,27.0833,27.1323,27.005,27.0833,186006.0
2025-01-27 11:40:00,27.67,27.7,27.63,27.64,241319.0,27.0833,27.1127,27.0442,27.054,241319.0
2025-01-27 11:45:00,27.64,27.71,27.56,27.6,469268.0,27.054,27.1225,26.9757,27.0148,469268.0
2025-01-27 11:50:00,27.6,27.7,27.56,27.68,517974.0,27.0148,27.1127,26.9757,27.0931,517974.0
2025-01-27 11:55:00,27.68,27.72,27.63,27.64,327242.0,27.0931,27.1323,27.0442,27.054,327242.0
2025-01-27 12:00:00,27.64,27.73,27.64,27.69,212219.0,27.054,27.1421,27.054,27.1029,212219.0
2025-01-27 12:05:00,27.69,27.7,27.54,27.59,180805.0,27.1029,27.1127,26.9561,27.005,180805.0
2025-01-27 12:10:00,27.59,27.65,27.58,27.64,115121.0,27.005,27.0637,26.9952,27.054,115121.0
2025-01-27 12:15:00,27.64,27.65,27.52,27.54,234050.0,27.054,27.0637,26.9365,26.9561,234050.0
2025-01-27 12:20:00,27.54,27.55,27.46,27.51,276428.0,26.9561,26.9659,26.8778,26.9267,276428.0
2025-01-27 12:25:00,27.51,27.53,27.47,27.51,179726.0,26.9267,26.9463,26.8876,26.9267,179726.0
2025-01-27 12:30:00,27.51,27.56,27.46,27.5,371074.0,26.9267,26.9757,26.8778,26.9169,371074.0
2025-01-27 12:35:00,27.5,27.57,27.49,27.55,206829.0,26.9169,26.9854,26.9071,26.9659,206829.0
2025-01-27 12:40:00,27.55,27.58,27.53,27.57,135444.0,26.9659,26.9952,26.9463,26.9854,135444.0
2025-01-27 12:45:00,27.57,27.58,27.49,27.5,121014.0,26.9854,26.9952,26.9071,26.9169,121014.0
2025-01-27 12:50:00,27.49,27.55,27.46,27.52,366173.0,26.9071,26.9659,26.8778,26.9365,366173.0
2025-01-27 12:55:00,27.52,27.61,27.51,27.58,166511.0,26.9365,27.0246,26.9267,26.9952,166511.0
2025-01-27 13:00:00,27.58,27.68,27.57,27.66,266476.0,26.9952,27.0931,26.9854,27.0735,266476.0
2025-01-27 13:05:00,27.66,27.71,27.64,27.66,130624.0,27.0735,27.1225,27.054,27.0735,130624.0
2025-01-27 13:10:00,27.66,27.69,27.63,27.67,127945.0,27.0735,27.1029,27.0442,27.0833,127945.0
2025-01-27 13:15:00,27.67,27.67,27.57,27.58,271194.0,27.0833,27.0833,26.9854,26.9952,271194.0
2025-01-27 13:20:00,27.58,27.6,27.54,27.57,137503.0,26.9952,27.0148,26.9561,26.9854,137503.0
2025-01-27 13:25:00,27.56,27.61,27.54,27.56,176894.0,26.9757,27.0246,26.9561,26.9757,176894.0
2025-01-27 13:30:00,27.56,27.59,27.41,27.42,263362.0,26.9757,27.005,26.8288,26.8386,263362.0
2025-01-27 13:35:00,27.42,27.43,27.33,27.39,566696.0,26.8386,26.8484,26.7505,26.8093,566696.0
2025-01-27 13:40:00,27.39,27.44,27.37,27.43,436127.0,26.8093,26.8582,26.7897,26.8484,436127.0
2025-01-27 13:45:00,27.43,27.45,27.4,27.45,189768.0,26.8484,26.868,26.8191,26.868,189768.0
2025-01-27 13:50:00,27.45,27.48,27.41,27.43,127919.0,26.868,26.8974,26.8288,26.8484,127919.0
2025-01-27 13:55:00,27.43,27.49,27.41,27.43,213569.0,26.8484,26.9071,26.8288,26.8484,213569.0
2025-01-27 14:00:00,27.43,27.46,27.36,27.39,211759.0,26.8484,26.8778,26.7799,26.8093,211759.0
2025-01-27 14:05:00,27.4,27.4,27.31,27.35,171651.0,26.8191,26.8191,26.731,26.7701,171651.0
2025-01-27 14:10:00,27.34,27.39,27.33,27.35,213136.0,26.7603,26.8093,26.7505,26.7701,213136.0
2025-01-27 14:15:00,27.35,27.4,27.32,27.39,149627.0,26.7701,26.8191,26.7407,26.8093,149627.0
2025-01-27 14:20:00,27.39,27.41,27.37,27.41,179636.0,26.8093,26.8288,26.7897,26.8288,179636.0
2025-01-27 14:25:00,27.41,27.52,27.4,27.51,184767.0,26.8288,26.9365,26.8191,26.9267,184767.0
2025-01-27 14:30:00,27.51,27.56,27.49,27.54,238959.0,26.9267,26.9757,26.9071,26.9561,238959.0
2025-01-27 14:35:00,27.54,27.61,27.53,27.61,268122.0,26.9561,27.0246,26.9463,27.0246,268122.0
2025-01-27 14:40:00,27.61,27.62,27.51,27.54,177327.0,27.0246,27.0344,26.9267,26.9561,177327.0
2025-01-27 14:45:00,27.54,27.55,27.47,27.53,208832.0,26.9561,26.9659,26.8876,26.9463,208832.0
2025-01-27 14:50:00,27.52,27.52,27.42,27.46,228376.0,26.9365,26.9365,26.8386,26.8778,228376.0
2025-01-27 14:55:00,27.46,27.49,27.44,27.45,283990.0,26.8778,26.9071,26.8582,26.868,283990.0
2025-01-27 15:00:00,27.45,27.46,27.31,27.32,397540.0,26.868,26.8778,26.731,26.7407,397540.0
2025-01-27 15:05:00,27.32,27.44,27.28,27.43,345073.0,26.7407,26.8582,26.7016,26.8484,345073.0
2025-01-27 15:10:00,27.43,27.47,27.39,27.47,302524.0,26.8484,26.8876,26.8093,26.8876,302524.0
2025-01-27 15:15:00,27.46,27.52,27.43,27.52,232436.0,26.8778,26.9365,26.8484,26.9365,232436.0
2025-01-27 15:20:00,27.52,27.56,27.5,27.53,342643.0,26.9365,26.9757,26.9169,26.9463,342643.0
2025-01-27 15:25:00,27.53,27.53,27.45,27.46,228339.0,26.9463,26.9463,26.868,26.8778,228339.0
2025-01-27 15:30:00,27.46,27.48,27.42,27.46,308121.0,26.8778,26.8974,26.8386,26.8778,308121.0
2025-01-27 15:35:00,27.46,27.48,27.42,27.47,371463.0,26.8778,26.8974,26.8386,26.8876,371463.0
2025-01-27 15:40:00,27.47,27.52,27.44,27.51,339500.0,26.8876,26.9365,26.8582,26.9267,339500.0
2025-01-27 15:45:00,27.51,27.57,27.45,27.46,453617.0,26.9267,26.9854,26.868,26.8778,453617.0
2025-01-27 15:50:00,27.47,27.53,27.44,27.46,634298.0,26.8876,26.9463,26.8582,26.8778,634298.0
2025-01-27 15:55:00,27.47,27.49,27.38,27.48,1847197.0,26.8876,26.9071,26.7995,26.8974,1847197.0
2025-01-28 09:30:00,27.55,27.6,27.32,27.33,865955.0,26.9659,27.0148,26.7407,26.7505,865955.0
2025-01-28 09:35:00,27.32,27.51,27.26,27.46,331633.0,26.7407,26.9267,26.682,26.8778,331633.0
2025-01-28 09:40:00,27.46,27.48,27.19,27.21,201535.0,26.8778,26.8974,26.6135,26.6331,201535.0
2025-01-28 09:45:00,27.21,27.29,27.08,27.09,306713.0,26.6331,26.7114,26.5058,26.5156,306713.0
2025-01-28 09:50:00,27.09,27.17,27.05,27.08,254823.0,26.5156,26.5939,26.4765,26.5058,254823.0
2025-01-28 09:55:00,27.08,27.13,26.95,26.98,249961.0,26.5058,26.5548,26.3786,26.408,249961.0
2025-01-28 10:00:00,26.98,27.12,26.96,27.11,486575.0,26.408,26.545,26.3884,26.5352,486575.0
2025-01-28 10:05:00,27.11,27.19,27.09,27.13,865977.0,26.5352,26.6135,26.5156,26.5548,865977.0
2025-01-28 10:10:00,27.12,27.13,27.03,27.05,348459.0,26.545,26.5548,26.4569,26.4765,348459.0
2025-01-28 10:15:00,27.04,27.13,27.04,27.09,178657.0,26.4667,26.5548,26.4667,26.5156,178657.0
2025-01-28 10:20:00,27.09,27.09,27.03,27.05,333296.0,26.5156,26.5156,26.4569,26.4765,333296.0
2025-01-28 10:25:00,27.05,27.19,27.04,27.1,435300.0,26.4765,26.6135,26.4667,26.5254,435300.0
2025-01-28 10:30:00,27.1,27.16,27.05,27.16,265667.0,26.5254,26.5841,26.4765,26.5841,265667.0
2025-01-28 10:35:00,27.15,27.18,27.1,27.14,874670.0,26.5744,26.6037,26.5254,26.5646,874670.0
2025-01-28 10:40:00,27.14,27.18,27.12,27.18,226739.0,26.5646,26.6037,26.545,26.6037,226739.0
2025-01-28 10:45:00,27.17,27.19,27.11,27.12,517078.0,26.5939,26.6135,26.5352,26.545,517078.0
2025-01-28 10:50:00,27.12,27.23,27.11,27.2,250265.0,26.545,26.6527,26.5352,26.6233,250265.0
2025-01-28 10:55:00,27.21,27.27,27.18,27.27,211897.0,26.6331,26.6918,26.6037,26.6918,211897.0
2025-01-28 11:00:00,27.26,27.33,27.26,27.3,192342.0,26.682,26.7505,26.682,26.7212,192342.0
2025-01-28 11:05:00,27.3,27.44,27.29,27.43,349762.0,26.7212,26.8582,26.7114,26.8484,349762.0
2025-01-28 11:10:00,27.43,27.47,27.41,27.42,215937.0,26.8484,26.8876,26.8288,26.8386,215937.0
2025-01-28 11:15:00,27.43,27.43,27.35,27.36,147318.0,26.8484,26.8484,26.7701,26.7799,147318.0
2025-01-28 11:20:00,27.35,27.37,27.24,27.25,125163.0,26.7701,26.7897,26.6624,26.6722,125163.0
2025-01-28 11:25:00,27.24,27.29,27.17,27.27,257772.0,26.6624,26.7114,26.5939,26.6918,257772.0
2025-01-28 11:30:00,27.27,27.31,27.24,27.3,183117.0,26.6918,26.731,26.6624,26.7212,183117.0
2025-01-28 11:35:00,27.3,27.32,27.23,27.24,183098.0,26.7212,26.7407,26.6527,26.6624,183098.0
2025-01-28 11:40:00,27.23,27.28,27.21,27.28,109358.0,26.6527,26.7016,26.6331,26.7016,109358.0
2025-01-28 11:45:00,27.28,27.29,27.26,27.28,82301.0,26.7016,26.7114,26.682,26.7016,82301.0
2025-01-28 11:50:00,27.27,27.29,27.26,27.28,145504.0,26.6918,26.7114,26.682,26.7016,145504.0
2025-01-28 11:55:00,27.28,27.31,27.27,27.3,73483.0,26.7016,26.731,26.6918,26.7212,73483.0
2025-01-28 12:00:00,27.3,27.3,27.23,27.27,160168.0,26.7212,26.7212,26.6527,26.6918,160168.0
2025-01-28 12:05:00,27.26,27.27,27.22,27.26,135465.0,26.682,26.6918,26.6429,26.682,135465.0
2025-01-28 12:10:00,27.27,27.36,27.25,27.35,137333.0,26.6918,26.7799,26.6722,26.7701,137333.0
2025-01-28 12:15:00,27.35,27.47,27.34,27.43,287668.0,26.7701,26.8876,26.7603,26.8484,287668.0
2025-01-28 12:20:00,27.44,27.44,27.39,27.41,104797.0,26.8582,26.8582,26.8093,26.8288,104797.0
2025-01-28 12:25:00,27.41,27.43,27.39,27.39,115786.0,26.8288,26.8484,26.8093,26.8093,115786.0
2025-01-28 12:30:00,27.39,27.46,27.39,27.43,113901.0,26.8093,26.8778,26.8093,26.8484,113901.0
2025-01-28 12:35:00,27.43,27.43,27.35,27.36,107834.0,26.8484,26.8484,26.7701,26.7799,107834.0
2025-01-28 12:40:00,27.35,27.4,27.31,27.39,172793.0,26.7701,26.8191,26.731,26.8093,172793.0
2025-01-28 12:45:00,27.39,27.44,27.38,27.43,203635.0,26.8093,26.8582,26.7995,26.8484,203635.0
2025-01-28 12:50:00,27.43,27.44,27.4,27.41,60966.0,26.8484,26.8582,26.8191,26.8288,60966.0
2025-01-28 12:55:00,27.41,27.46,27.4,27.42,96057.0,26.8288,26.8778,26.8191,26.8386,96057.0
2025-01-28 13:00:00,27.41,27.43,27.41,27.42,66957.0,26.8288,26.8484,26.8288,26.8386,66957.0
2025-01-28 13:05:00,27.42,27.42,27.32,27.33,80825.0,26.8386,26.8386,26.7407,26.7505,80825.0
2025-01-28 13:10:00,27.33,27.33,27.28,27.32,319700.0,26.7505,26.7505,26.7016,26.7407,319700.0
2025-01-28 13:15:00,27.31,27.32,27.28,27.28,167515.0,26.731,26.7407,26.7016,26.7016,167515.0
2025-01-28 13:20:00,27.28,27.3,27.27,27.29,137764.0,26.7016,26.7212,26.6918,26.7114,137764.0
2025-01-28 13:25:00,27.29,27.31,27.25,27.26,195478.0,26.7114,26.731,26.6722,26.682,195478.0
2025-01-28 13:30:00,27.27,27.32,27.26,27.29,100698.0,26.6918,26.7407,26.682,26.7114,100698.0
2025-01-28 13:35:00,27.29,27.29,27.24,27.27,209238.0,26.7114,26.7114,26.6624,26.6918,209238.0
2025-01-28 13:40:00,27.26,27.3,27.24,27.3,68630.0,26.682,26.7212,26.6624,26.7212,68630.0
2025-01-28 13:45:00,27.3,27.33,27.29,27.32,86963.0,26.7212,26.7505,26.7114,26.7407,86963.0
2025-01-28 13:50:00,27.31,27.32,27.27,27.29,114036.0,26.731,26.7407,26.6918,26.7114,114036.0
2025-01-28 13:55:00,27.28,27.3,27.27,27.28,72209.0,26.7016,26.7212,26.6918,26.7016,72209.0
2025-01-28 14:00:00,27.29,27.31,27.28,27.3,104310.0,26.7114,26.731,26.7016,26.7212,104310.0
2025-01-28 14:05:00,27.3,27.3,27.28,27.29,98314.0,26.7212,26.7212,26.7016,26.7114,98314.0
2025-01-28 14:10:00,27.29,27.29,27.25,27.26,96053.0,26.7114,26.7114,26.6722,26.682,96053.0
2025-01-28 14:15:00,27.26,27.28,27.24,27.27,120903.0,26.682,26.7016,26.6624,26.6918,120903.0
2025-01-28 14:20:00,27.27,27.29,27.26,27.29,125663.0,26.6918,26.7114,26.682,26.7114,125663.0
2025-01-28 14:25:00,27.28,27.3,27.24,27.29,255204.0,26.7016,26.7212,26.6624,26.7114,255204.0
2025-01-28 14:30:00,27.29,27.32,27.27,27.32,98388.0,26.7114,26.7407,26.6918,26.7407,98388.0
2025-01-28 14:35:00,27.32,27.38,27.31,27.37,480220.0,26.7407,26.7995,26.731,26.7897,480220.0
2025-01-28 14:40:00,27.37,27.4,27.36,27.38,163815.0,26.7897,26.8191,26.7799,26.7995,163815.0
2025-01-28 14:45:00,27.37,27.4,27.35,27.39,365195.0,26.7897,26.8191,26.7701,26.8093,365195.0
2025-01-28 14:50:00,27.38,27.38,27.32,27.36,165790.0,26.7995,26.7995,26.7407,26.7799,165790.0
2025-01-28 14:55:00,27.36,27.37,27.33,27.37,235435.0,26.7799,26.7897,26.7505,26.7897,235435.0
2025-01-28 15:00:00,27.37,27.37,27.33,27.35,152108.0,26.7897,26.7897,26.7505,26.7701,152108.0
2025-01-28 15:05:00,27.36,27.41,27.35,27.37,126833.0,26.7799,26.8288,26.7701,26.7897,126833.0
2025-01-28 15:10:00,27.38,27.43,27.37,27.42,144273.0,26.7995,26.8484,26.7897,26.8386,144273.0
2025-01-28 15:15:00,27.42,27.45,27.41,27.45,123461.0,26.8386,26.868,26.8288,26.868,123461.0
2025-01-28 15:20:00,27.45,27.45,27.39,27.41,220293.0,26.868,26.868,26.8093,26.8288,220293.0
2025-01-28 15:25:00,27.41,27.46,27.39,27.39,185578.0,26.8288,26.8778,26.8093,26.8093,185578.0
2025-01-28 15:30:00,27.39,27.43,27.39,27.42,188566.0,26.8093,26.8484,26.8093,26.8386,188566.0
2025-01-28 15:35:00,27.42,27.45,27.41,27.44,155962.0,26.8386,26.868,26.8288,26.8582,155962.0
2025-01-28 15:40:00,27.45,27.52,27.42,27.51,624293.0,26.868,26.9365,26.8386,26.9267,624293.0
2025-01-28 15:45:00,27.51,27.53,27.46,27.46,256892.0,26.9267,26.9463,26.8778,26.8778,256892.0
2025-01-28 15:50:00,27.47,27.53,27.46,27.51,350609.0,26.8876,26.9463,26.8778,26.9267,350609.0
2025-01-28 15:55:00,27.52,27.52,27.44,27.47,1310982.0,26.9365,26.9365,26.8582,26.8876,1310982.0
2025-01-29 09:30:00,27.54,27.57,27.38,27.54,490911.0,26.9561,26.9854,26.7995,26.9561,490911.0
2025-01-29 09:35:00,27.52,27.61,27.46,27.55,146326.0,26.9365,27.0246,26.8778,26.9659,146326.0
2025-01-29 09:40:00,27.54,27.6,27.51,27.6,126554.0,26.9561,27.0148,26.9267,27.0148,126554.0
2025-01-29 09:45:00,27.6,27.65,27.56,27.6,312849.0,27.0148,27.0637,26.9757,27.0148,312849.0
2025-01-29 09:50:00,27.61,27.78,27.59,27.74,181294.0,27.0246,27.191,27.005,27.1518,181294.0
2025-01-29 09:55:00,27.74,27.81,27.73,27.8,321791.0,27.1518,27.2204,27.1421,27.2106,321791.0
2025-01-29 10:00:00,27.81,27.91,27.78,27.91,330562.0,27.2204,27.3182,27.191,27.3182,330562.0
2025-01-29 10:05:00,27.91,27.98,27.89,27.9,321825.0,27.3182,27.3868,27.2987,27.3084,321825.0
2025-01-29 10:10:00,27.9,27.91,27.73,27.74,211249.0,27.3084,27.3182,27.1421,27.1518,211249.0
2025-01-29 10:15:00,27.75,27.75,27.68,27.69,114981.0,27.1616,27.1616,27.0931,27.1029,114981.0
2025-01-29 10:20:00,27.7,27.74,27.67,27.72,145335.0,27.1127,27.1518,27.0833,27.1323,145335.0
2025-01-29 10:25:00,27.71,27.73,27.59,27.61,189054.0,27.1225,27.1421,27.005,27.0246,189054.0
2025-01-29 10:30:00,27.62,27.64,27.58,27.63,84065.0,27.0344,27.054,26.9952,27.0442,84065.0
2025-01-29 10:35:00,27.63,27.65,27.58,27.59,55809.0,27.0442,27.0637,26.9952,27.005,55809.0
2025-01-29 10:40:00,27.58,27.61,27.52,27.55,218171.0,26.9952,27.0246,26.9365,26.9659,218171.0
2025-01-29 10:45:00,27.55,27.58,27.48,27.5,92729.0,26.9659,26.9952,26.8974,26.9169,92729.0
2025-01-29 10:50:00,27.5,27.51,27.41,27.46,165648.0,26.9169,26.9267,26.8288,26.8778,165648.0
2025-01-29 10:55:00,27.46,27.52,27.44,27.5,73685.0,26.8778,26.9365,26.8582,26.9169,73685.0
2025-01-29 11:00:00,27.5,27.54,27.46,27.46,157342.0,26.9169,26.9561,26.8778,26.8778,157342.0
2025-01-29 11:05:00,27.46,27.48,27.41,27.45,202860.0,26.8778,26.8974,26.8288,26.868,202860.0
2025-01-29 11:10:00,27.46,27.48,27.43,27.46,123370.0,26.8778,26.8974,26.8484,26.8778,123370.0
2025-01-29 11:15:00,27.47,27.48,27.41,27.41,38205.0,26.8876,26.8974,26.8288,26.8288,38205.0
2025-01-29 11:20:00,27.41,27.44,27.39,27.42,73241.0,26.8288,26.8582,26.8093,26.8386,73241.0
2025-01-29 11:25:00,27.41,27.43,27.39,27.42,58829.0,26.8288,26.8484,26.8093,26.8386,58829.0
2025-01-29 11:30:00,27.41,27.41,27.38,27.38,45279.0,26.8288,26.8288,26.7995,26.7995,45279.0
2025-01-29 11:35:00,27.39,27.4,27.36,27.37,92377.0,26.8093,26.8191,26.7799,26.7897,92377.0
2025-01-29 11:40:00,27.37,27.39,27.34,27.38,90023.0,26.7897,26.8093,26.7603,26.7995,90023.0
2025-01-29 11:45:00,27.38,27.38,27.29,27.33,143741.0,26.7995,26.7995,26.7114,26.7505,143741.0
2025-01-29 11:50:00,27.33,27.42,27.32,27.41,83265.0,26.7505,26.8386,26.7407,26.8288,83265.0
2025-01-29 11:55:00,27.42,27.42,27.34,27.34,76628.0,26.8386,26.8386,26.7603,26.7603,76628.0
2025-01-29 12:00:00,27.35,27.4,27.34,27.39,81417.0,26.7701,26.8191,26.7603,26.8093,81417.0
2025-01-29 12:05:00,27.4,27.41,27.35,27.37,38482.0,26.8191,26.8288,26.7701,26.7897,38482.0
2025-01-29 12:10:00,27.37,27.38,27.35,27.37,36176.0,26.7897,26.7995,26.7701,26.7897,36176.0
2025-01-29 12:15:00,27.36,27.4,27.35,27.39,89875.0,26.7799,26.8191,26.7701,26.8093,89875.0
2025-01-29 12:20:00,27.39,27.42,27.36,27.37,67251.0,26.8093,26.8386,26.7799,26.7897,67251.0
2025-01-29 12:25:00,27.37,27.4,27.35,27.38,99900.0,26.7897,26.8191,26.7701,26.7995,99900.0
2025-01-29 12:30:00,27.38,27.4,27.37,27.38,85196.0,26.7995,26.8191,26.7897,26.7995,85196.0
2025-01-29 12:35:00,27.38,27.44,27.35,27.43,80265.0,26.7995,26.8582,26.7701,26.8484,80265.0
2025-01-29 12:40:00,27.43,27.46,27.42,27.43,138909.0,26.8484,26.8778,26.8386,26.8484,138909.0
2025-01-29 12:45:00,27.43,27.46,27.43,27.44,76669.0,26.8484,26.8778,26.8484,26.8582,76669.0
2025-01-29 12:50:00,27.43,27.44,27.4,27.41,92731.0,26.8484,26.8582,26.8191,26.8288,92731.0
2025-01-29 12:55:00,27.42,27.46,27.41,27.44,53593.0,26.8386,26.8778,26.8288,26.8582,53593.0
2025-01-29 13:00:00,27.44,27.46,27.4,27.45,78678.0,26.8582,26.8778,26.8191,26.868,78678.0
2025-01-29 13:05:00,27.45,27.5,27.43,27.49,111971.0,26.868,26.9169,26.8484,26.9071,111971.0
2025-01-29 13:10:00,27.49,27.49,27.44,27.47,65622.0,26.9071,26.9071,26.8582,26.8876,65622.0
2025-01-29 13:15:00,27.46,27.47,27.44,27.46,39632.0,26.8778,26.8876,26.8582,26.8778,39632.0
2025-01-29 13:20:00,27.46,27.48,27.45,27.48,63931.0,26.8778,26.8974,26.868,26.8974,63931.0
2025-01-29 13:25:00,27.48,27.49,27.46,27.49,65053.0,26.8974,26.9071,26.8778,26.9071,65053.0
2025-01-29 13:30:00,27.49,27.49,27.48,27.49,25475.0,26.9071,26.9071,26.8974,26.9071,25475.0
2025-01-29 13:35:00,27.49,27.5,27.44,27.45,119038.0,26.9071,26.9169,26.8582,26.868,119038.0
2025-01-29 13:40:00,27.45,27.46,27.4,27.41,66903.0,26.868,26.8778,26.8191,26.8288,66903.0
2025-01-29 13:45:00,27.41,27.42,27.4,27.41,58436.0,26.8288,26.8386,26.8191,26.8288,58436.0
2025-01-29 13:50:00,27.41,27.41,27.31,27.31,77147.0,26.8288,26.8288,26.731,26.731,77147.0
2025-01-29 13:55:00,27.32,27.33,27.31,27.31,53421.0,26.7407,26.7505,26.731,26.731,53421.0
2025-01-29 14:00:00,27.31,27.31,27.16,27.17,141091.0,26.731,26.731,26.5841,26.5939,141091.0
2025-01-29 14:05:00,27.18,27.22,27.16,27.2,95289.0,26.6037,26.6429,26.5841,26.6233,95289.0
2025-01-29 14:10:00,27.19,27.2,27.16,27.18,56311.0,26.6135,26.6233,26.5841,26.6037,56311.0
2025-01-29 14:15:00,27.18,27.2,27.16,27.2,50282.0,26.6037,26.6233,26.5841,26.6233,50282.0
2025-01-29 14:20:00,27.2,27.21,27.19,27.19,49315.0,26.6233,26.6331,26.6135,26.6135,49315.0
2025-01-29 14:25:00,27.19,27.2,27.13,27.14,97653.0,26.6135,26.6233,26.5548,26.5646,97653.0
2025-01-29 14:30:00,27.14,27.24,27.13,27.24,117944.0,26.5646,26.6624,26.5548,26.6624,117944.0
2025-01-29 14:35:00,27.24,27.29,27.2,27.29,66047.0,26.6624,26.7114,26.6233,26.7114,66047.0
2025-01-29 14:40:00,27.28,27.32,27.24,27.32,106021.0,26.7016,26.7407,26.6624,26.7407,106021.0
2025-01-29 14:45:00,27.32,27.35,27.28,27.31,71510.0,26.7407,26.7701,26.7016,26.731,71510.0
2025-01-29 14:50:00,27.32,27.37,27.29,27.34,79504.0,26.7407,26.7897,26.7114,26.7603,79504.0
2025-01-29 14:55:00,27.34,27.34,27.29,27.3,79227.0,26.7603,26.7603,26.7114,26.7212,79227.0
2025-01-29 15:00:00,27.3,27.31,27.24,27.25,98272.0,26.7212,26.731,26.6624,26.6722,98272.0
2025-01-29 15:05:00,27.24,27.29,27.23,27.28,123508.0,26.6624,26.7114,26.6527,26.7016,123508.0
2025-01-29 15:10:00,27.28,27.3,27.22,27.25,192765.0,26.7016,26.7212,26.6429,26.6722,192765.0
2025-01-29 15:15:00,27.25,27.26,27.18,27.21,91104.0,26.6722,26.682,26.6037,26.6331,91104.0
2025-01-29 15:20:00,27.21,27.27,27.21,27.27,129393.0,26.6331,26.6918,26.6331,26.6918,129393.0
2025-01-29 15:25:00,27.27,27.3,27.24,27.27,202078.0,26.6918,26.7212,26.6624,26.6918,202078.0
2025-01-29 15:30:00,27.28,27.3,27.25,27.29,301613.0,26.7016,26.7212,26.6722,26.7114,301613.0
2025-01-29 15:35:00,27.3,27.31,27.23,27.23,198747.0,26.7212,26.731,26.6527,26.6527,198747.0
2025-01-29 15:40:00,27.24,27.25,27.18,27.21,319620.0,26.6624,26.6722,26.6037,26.6331,319620.0
2025-01-29 15:45:00,27.21,27.23,27.19,27.21,210330.0,26.6331,26.6527,26.6135,26.6331,210330.0
2025-01-29 15:50:00,27.22,27.27,27.19,27.24,417500.0,26.6429,26.6918,26.6135,26.6624,417500.0
2025-01-29 15:55:00,27.24,27.31,27.24,27.3,1146183.0,26.6624,26.731,26.6624,26.7212,1146183.0
2025-01-30 09:30:00,27.57,27.76,27.5,27.74,516440.0,26.9854,27.1714,26.9169,27.1518,516440.0
2025-01-30 09:35:00,27.74,27.77,27.63,27.68,157279.0,27.1518,27.1812,27.0442,27.0931,157279.0
2025-01-30 09:40:00,27.68,27.87,27.68,27.85,307742.0,27.0931,27.2791,27.0931,27.2595,307742.0
2025-01-30 09:45:00,27.85,27.87,27.78,27.84,239304.0,27.2595,27.2791,27.191,27.2497,239304.0
2025-01-30 09:50:00,27.84,27.91,27.82,27.88,193337.0,27.2497,27.3182,27.2301,27.2889,193337.0
2025-01-30 09:55:00,27.88,27.91,27.84,27.85,181111.0,27.2889,27.3182,27.2497,27.2595,181111.0
2025-01-30 10:00:00,27.85,27.92,27.83,27.92,242786.0,27.2595,27.328,27.2399,27.328,242786.0
2025-01-30 10:05:00,27.92,28.04,27.88,28.04,547728.0,27.328,27.4455,27.2889,27.4455,547728.0
2025-01-30 10:10:00,28.05,28.21,28.03,28.21,288202.0,27.4553,27.6119,27.4357,27.6119,288202.0
2025-01-30 10:15:00,28.2,28.21,27.98,28.04,514426.0,27.6021,27.6119,27.3868,27.4455,514426.0
2025-01-30 10:20:00,28.03,28.05,27.92,28.01,212783.0,27.4357,27.4553,27.328,27.4161,212783.0
2025-01-30 10:25:00,28.01,28.04,27.97,28.0,103996.0,27.4161,27.4455,27.377,27.4063,103996.0
2025-01-30 10:30:00,28.01,28.02,27.94,27.96,74760.0,27.4161,27.4259,27.3476,27.3672,74760.0
2025-01-30 10:35:00,27.97,28.01,27.95,27.99,152994.0,27.377,27.4161,27.3574,27.3965,152994.0
2025-01-30 10:40:00,27.99,28.01,27.93,27.99,113923.0,27.3965,27.4161,27.3378,27.3965,113923.0
2025-01-30 10:45:00,27.98,28.06,27.98,28.05,106171.0,27.3868,27.4651,27.3868,27.4553,106171.0
2025-01-30 10:50:00,28.06,28.07,28.0,28.02,211830.0,27.4651,27.4748,27.4063,27.4259,211830.0
2025-01-30 10:55:00,28.04,28.08,28.01,28.08,100202.0,27.4455,27.4846,27.4161,27.4846,100202.0
2025-01-30 11:00:00,28.08,28.1,28.05,28.06,86467.0,27.4846,27.5042,27.4553,27.4651,86467.0
2025-01-30 11:05:00,28.05,28.13,28.05,28.12,100542.0,27.4553,27.5336,27.4553,27.5238,100542.0
2025-01-30 11:10:00,28.11,28.16,28.1,28.11,122048.0,27.514,27.5629,27.5042,27.514,122048.0
2025-01-30 11:15:00,28.12,28.18,28.08,28.14,189635.0,27.5238,27.5825,27.4846,27.5434,189635.0
2025-01-30 11:20:00,28.14,28.16,28.11,28.14,112899.0,27.5434,27.5629,27.514,27.5434,112899.0
2025-01-30 11:25:00,28.13,28.14,28.09,28.14,123234.0,27.5336,27.5434,27.4944,27.5434,123234.0
2025-01-30 11:30:00,28.13,28.14,28.06,28.07,67087.0,27.5336,27.5434,27.4651,27.4748,67087.0
2025-01-30 11:35:00,28.07,28.11,28.06,28.08,92996.0,27.4748,27.514,27.4651,27.4846,92996.0
2025-01-30 11:40:00,28.08,28.1,28.07,28.08,57196.0,27.4846,27.5042,27.4748,27.4846,57196.0
2025-01-30 11:45:00,28.08,28.1,27.99,28.01,217175.0,27.4846,27.5042,27.3965,27.4161,217175.0
2025-01-30 11:50:00,28.01,28.04,28.0,28.03,88151.0,27.4161,27.4455,27.4063,27.4357,88151.0
2025-01-30 11:55:00,28.03,28.03,27.99,28.01,83622.0,27.4357,27.4357,27.3965,27.4161,83622.0
2025-01-30 12:00:00,28.01,28.04,27.99,28.03,53326.0,27.4161,27.4455,27.3965,27.4357,53326.0
2025-01-30 12:05:00,28.03,28.04,27.99,28.0,50097.0,27.4357,27.4455,27.3965,27.4063,50097.0
2025-01-30 12:10:00,28.0,28.03,27.99,28.0,79055.0,27.4063,27.4357,27.3965,27.4063,79055.0
2025-01-30 12:15:00,28.0,28.01,27.98,28.0,106228.0,27.4063,27.4161,27.3868,27.4063,106228.0
2025-01-30 12:20:00,28.0,28.05,27.98,28.02,137901.0,27.4063,27.4553,27.3868,27.4259,137901.0
2025-01-30 12:25:00,28.02,28.05,27.98,28.0,87064.0,27.4259,27.4553,27.3868,27.4063,87064.0
2025-01-30 12:30:00,28.0,28.02,27.99,28.0,52423.0,27.4063,27.4259,27.3965,27.4063,52423.0
2025-01-30 12:35:00,28.0,28.02,27.98,27.99,38241.0,27.4063,27.4259,27.3868,27.3965,38241.0
2025-01-30 12:40:00,27.99,28.01,27.98,27.98,53082.0,27.3965,27.4161,27.3868,27.3868,53082.0
2025-01-30 12:45:00,27.99,27.99,27.95,27.96,49321.0,27.3965,27.3965,27.3574,27.3672,49321.0
2025-01-30 12:50:00,27.96,27.96,27.93,27.94,59653.0,27.3672,27.3672,27.3378,27.3476,59653.0
2025-01-30 12:55:00,27.94,27.95,27.91,27.92,55020.0,27.3476,27.3574,27.3182,27.328,55020.0
2025-01-30 13:00:00,27.92,27.96,27.91,27.95,55622.0,27.328,27.3672,27.3182,27.3574,55622.0
2025-01-30 13:05:00,27.95,28.01,27.94,27.99,102386.0,27.3574,27.4161,27.3476,27.3965,102386.0
2025-01-30 13:10:00,28.0,28.03,27.98,28.02,45603.0,27.4063,27.4357,27.3868,27.4259,45603.0
2025-01-30 13:15:00,28.02,28.05,28.01,28.03,65045.0,27.4259,27.4553,27.4161,27.4357,65045.0
2025-01-30 13:20:00,28.03,28.04,28.01,28.03,50675.0,27.4357,27.4455,27.4161,27.4357,50675.0
2025-01-30 13:25:00,28.03,28.03,27.99,28.01,71992.0,27.4357,27.4357,27.3965,27.4161,71992.0
2025-01-30 13:30:00,28.01,28.1,28.01,28.1,223033.0,27.4161,27.5042,27.4161,27.5042,223033.0
2025-01-30 13:35:00,28.1,28.15,28.07,28.13,165377.0,27.5042,27.5531,27.4748,27.5336,165377.0
2025-01-30 13:40:00,28.12,28.13,28.05,28.08,94617.0,27.5238,27.5336,27.4553,27.4846,94617.0
2025-01-30 13:45:00,28.08,28.1,28.06,28.07,57301.0,27.4846,27.5042,27.4651,27.4748,57301.0
2025-01-30 13:50:00,28.06,28.07,28.04,28.06,132512.0,27.4651,27.4748,27.4455,27.4651,132512.0
2025-01-30 13:55:00,28.05,28.07,28.04,28.05,86094.0,27.4553,27.4748,27.4455,27.4553,86094.0
2025-01-30 14:00:00,28.05,28.06,28.02,28.03,87238.0,27.4553,27.4651,27.4259,27.4357,87238.0
2025-01-30 14:05:00,28.03,28.06,28.01,28.05,84098.0,27.4357,27.4651,27.4161,27.4553,84098.0
2025-01-30 14:10:00,28.05,28.06,28.03,28.05,87905.0,27.4553,27.4651,27.4357,27.4553,87905.0
2025-01-30 14:15:00,28.05,28.06,28.02,28.06,83327.0,27.4553,27.4651,27.4259,27.4651,83327.0
2025-01-30 14:20:00,28.06,28.09,28.05,28.05,56712.0,27.4651,27.4944,27.4553,27.4553,56712.0
2025-01-30 14:25:00,28.05,28.08,28.03,28.05,101366.0,27.4553,27.4846,27.4357,27.4553,101366.0
2025-01-30 14:30:00,28.05,28.05,28.02,28.04,37281.0,27.4553,27.4553,27.4259,27.4455,37281.0
2025-01-30 14:35:00,28.04,28.06,28.02,28.05,65628.0,27.4455,27.4651,27.4259,27.4553,65628.0
2025-01-30 14:40:00,28.05,28.06,27.98,28.05,148465.0,27.4553,27.4651,27.3868,27.4553,148465.0
2025-01-30 14:45:00,28.05,28.06,28.02,28.05,75312.0,27.4553,27.4651,27.4259,27.4553,75312.0
2025-01-30 14:50:00,28.05,28.07,28.04,28.06,71687.0,27.4553,27.4748,27.4455,27.4651,71687.0
2025-01-30 14:55:00,28.05,28.06,28.03,28.04,93081.0,27.4553,27.4651,27.4357,27.4455,93081.0
2025-01-30 15:00:00,28.04,28.06,28.02,28.03,81948.0,27.4455,27.4651,27.4259,27.4357,81948.0
2025-01-30 15:05:00,28.03,28.05,28.02,28.03,85929.0,27.4357,27.4553,27.4259,27.4357,85929.0
2025-01-30 15:10:00,28.03,28.07,28.03,28.07,133526.0,27.4357,27.4748,27.4357,27.4748,133526.0
2025-01-30 15:15:00,28.07,28.13,28.05,28.12,150612.0,27.4748,27.5336,27.4553,27.5238,150612.0
2025-01-30 15:20:00,28.12,28.15,28.1,28.15,246076.0,27.5238,27.5531,27.5042,27.5531,246076.0
2025-01-30 15:25:00,28.14,28.16,28.07,28.08,228228.0,27.5434,27.5629,27.4748,27.4846,228228.0
2025-01-30 15:30:00,28.07,28.09,28.04,28.07,148247.0,27.4748,27.4944,27.4455,27.4748,148247.0
2025-01-30 15:35:00,28.07,28.1,27.99,28.01,231333.0,27.4748,27.5042,27.3965,27.4161,231333.0
2025-01-30 15:40:00,28.0,28.05,27.95,27.98,250307.0,27.4063,27.4553,27.3574,27.3868,250307.0
2025-01-30 15:45:00,27.98,28.01,27.93,28.0,245360.0,27.3868,27.4161,27.3378,27.4063,245360.0
2025-01-30 15:50:00,28.0,28.12,27.99,28.09,251037.0,27.4063,27.5238,27.3965,27.4944,251037.0
2025-01-30 15:55:00,28.09,28.13,28.05,28.1,982216.0,27.4944,27.5336,27.4553,27.5042,982216.0
2025-01-31 09:30:00,28.23,28.26,27.8,27.83,368535.0,27.6315,27.6608,27.2106,27.2399,368535.0
2025-01-31 09:35:00,27.84,27.89,27.82,27.82,127461.0,27.2497,27.2987,27.2301,27.2301,127461.0
2025-01-31 09:40:00,27.82,27.87,27.8,27.8,107419.0,27.2301,27.2791,27.2106,27.2106,107419.0
2025-01-31 09:45:00,27.8,27.81,27.65,27.67,119171.0,27.2106,27.2204,27.0637,27.0833,119171.0
2025-01-31 09:50:00,27.67,27.7,27.61,27.62,155993.0,27.0833,27.1127,27.0246,27.0344,155993.0
2025-01-31 09:55:00,27.63,27.67,27.6,27.67,138381.0,27.0442,27.0833,27.0148,27.0833,138381.0
2025-01-31 10:00:00,27.67,27.68,27.6,27.67,226732.0,27.0833,27.0931,27.0148,27.0833,226732.0
2025-01-31 10:05:00,27.67,27.68,27.62,27.64,97495.0,27.0833,27.0931,27.0344,27.054,97495.0
2025-01-31 10:10:00,27.64,27.69,27.59,27.61,158815.0,27.054,27.1029,27.005,27.0246,158815.0
2025-01-31 10:15:00,27.6,27.71,27.6,27.68,89461.0,27.0148,27.1225,27.0148,27.0931,89461.0
2025-01-31 10:20:00,27.69,27.78,27.68,27.77,480985.0,27.1029,27.191,27.0931,27.1812,480985.0
2025-01-31 10:25:00,27.77,27.83,27.76,27.79,197510.0,27.1812,27.2399,27.1714,27.2008,197510.0
2025-01-31 10:30:00,27.79,27.85,27.75,27.83,269999.0,27.2008,27.2595,27.1616,27.2399,269999.0
2025-01-31 10:35:00,27.82,27.87,27.78,27.83,295386.0,27.2301,27.2791,27.191,27.2399,295386.0
2025-01-31 10:40:00,27.82,27.86,27.82,27.83,85084.0,27.2301,27.2693,27.2301,27.2399,85084.0
2025-01-31 10:45:00,27.83,27.83,27.78,27.8,97400.0,27.2399,27.2399,27.191,27.2106,97400.0
2025-01-31 10:50:00,27.8,27.84,27.78,27.82,146100.0,27.2106,27.2497,27.191,27.2301,146100.0
2025-01-31 10:55:00,27.82,27.86,27.81,27.84,102153.0,27.2301,27.2693,27.2204,27.2497,102153.0
2025-01-31 11:00:00,27.84,27.86,27.82,27.85,79894.0,27.2497,27.2693,27.2301,27.2595,79894.0
2025-01-31 11:05:00,27.85,27.9,27.84,27.89,126807.0,27.2595,27.3084,27.2497,27.2987,126807.0
2025-01-31 11:10:00,27.89,27.9,27.85,27.87,97723.0,27.2987,27.3084,27.2595,27.2791,97723.0
2025-01-31 11:15:00,27.87,27.87,27.82,27.84,215074.0,27.2791,27.2791,27.2301,27.2497,215074.0
2025-01-31 11:20:00,27.84,27.86,27.81,27.86,104671.0,27.2497,27.2693,27.2204,27.2693,104671.0
2025-01-31 11:25:00,27.86,27.86,27.8,27.82,129470.0,27.2693,27.2693,27.2106,27.2301,129470.0
2025-01-31 11:30:00,27.82,27.9,27.81,27.86,194160.0,27.2301,27.3084,27.2204,27.2693,194160.0
2025-01-31 11:35:00,27.86,27.89,27.84,27.87,126319.0,27.2693,27.2987,27.2497,27.2791,126319.0
2025-01-31 11:40:00,27.87,27.88,27.81,27.82,198322.0,27.2791,27.2889,27.2204,27.2301,198322.0
2025-01-31 11:45:00,27.83,27.83,27.77,27.8,204255.0,27.2399,27.2399,27.1812,27.2106,204255.0
2025-01-31 11:50:00,27.79,27.81,27.75,27.8,147427.0,27.2008,27.2204,27.1616,27.2106,147427.0
2025-01-31 11:55:00,27.8,27.81,27.78,27.8,78717.0,27.2106,27.2204,27.191,27.2106,78717.0
2025-01-31 12:00:00,27.79,27.84,27.79,27.82,144518.0,27.2008,27.2497,27.2008,27.2301,144518.0
2025-01-31 12:05:00,27.82,27.83,27.78,27.83,91142.0,27.2301,27.2399,27.191,27.2399,91142.0
2025-01-31 12:10:00,27.83,27.87,27.78,27.82,198950.0,27.2399,27.2791,27.191,27.2301,198950.0
2025-01-31 12:15:00,27.83,27.85,27.81,27.83,84177.0,27.2399,27.2595,27.2204,27.2399,84177.0
2025-01-31 12:20:00,27.83,27.88,27.82,27.85,86072.0,27.2399,27.2889,27.2301,27.2595,86072.0
2025-01-31 12:25:00,27.85,27.85,27.79,27.82,150494.0,27.2595,27.2595,27.2008,27.2301,150494.0
2025-01-31 12:30:00,27.82,27.86,27.81,27.84,61168.0,27.2301,27.2693,27.2204,27.2497,61168.0
2025-01-31 12:35:00,27.84,27.84,27.8,27.82,87514.0,27.2497,27.2497,27.2106,27.2301,87514.0
2025-01-31 12:40:00,27.82,27.82,27.78,27.8,111656.0,27.2301,27.2301,27.191,27.2106,111656.0
2025-01-31 12:45:00,27.8,27.83,27.78,27.79,129184.0,27.2106,27.2399,27.191,27.2008,129184.0
2025-01-31 12:50:00,27.79,27.82,27.78,27.8,78069.0,27.2008,27.2301,27.191,27.2106,78069.0
2025-01-31 12:55:00,27.8,27.81,27.76,27.77,267523.0,27.2106,27.2204,27.1714,27.1812,267523.0
2025-01-31 13:00:00,27.77,27.77,27.7,27.75,365623.0,27.1812,27.1812,27.1127,27.1616,365623.0
2025-01-31 13:05:00,27.76,27.83,27.75,27.82,125407.0,27.1714,27.2399,27.1616,27.2301,125407.0
2025-01-31 13:10:00,27.82,27.83,27.79,27.8,59359.0,27.2301,27.2399,27.2008,27.2106,59359.0
2025-01-31 13:15:00,27.8,27.82,27.78,27.79,96791.0,27.2106,27.2301,27.191,27.2008,96791.0
2025-01-31 13:20:00,27.78,27.82,27.76,27.82,217682.0,27.191,27.2301,27.1714,27.2301,217682.0
2025-01-31 13:25:00,27.81,27.84,27.77,27.78,91099.0,27.2204,27.2497,27.1812,27.191,91099.0
2025-01-31 13:30:00,27.79,27.81,27.73,27.74,137954.0,27.2008,27.2204,27.1421,27.1518,137954.0
2025-01-31 13:35:00,27.74,27.77,27.69,27.73,161786.0,27.1518,27.1812,27.1029,27.1421,161786.0
2025-01-31 13:40:00,27.73,27.76,27.65,27.66,175116.0,27.1421,27.1714,27.0637,27.0735,175116.0
2025-01-31 13:45:00,27.67,27.7,27.6,27.62,258687.0,27.0833,27.1127,27.0148,27.0344,258687.0
2025-01-31 13:50:00,27.62,27.64,27.59,27.6,140886.0,27.0344,27.054,27.005,27.0148,140886.0
2025-01-31 13:55:00,27.61,27.62,27.58,27.61,154442.0,27.0246,27.0344,26.9952,27.0246,154442.0
2025-01-31 14:00:00,27.61,27.61,27.55,27.56,169910.0,27.0246,27.0246,26.9659,26.9757,169910.0
2025-01-31 14:05:00,27.57,27.57,27.52,27.53,207493.0,26.9854,26.9854,26.9365,26.9463,207493.0
2025-01-31 14:10:00,27.53,27.62,27.52,27.61,96340.0,26.9463,27.0344,26.9365,27.0246,96340.0
2025-01-31 14:15:00,27.6,27.62,27.52,27.53,59713.0,27.0148,27.0344,26.9365,26.9463,59713.0
2025-01-31 14:20:00,27.53,27.59,27.5,27.59,211287.0,26.9463,27.005,26.9169,27.005,211287.0
2025-01-31 14:25:00,27.59,27.59,27.54,27.56,112760.0,27.005,27.005,26.9561,26.9757,112760.0
2025-01-31 14:30:00,27.56,27.6,27.55,27.59,78905.0,26.9757,27.0148,26.9659,27.005,78905.0
2025-01-31 14:35:00,27.6,27.6,27.54,27.58,106677.0,27.0148,27.0148,26.9561,26.9952,106677.0
2025-01-31 14:40:00,27.58,27.59,27.53,27.54,156895.0,26.9952,27.005,26.9463,26.9561,156895.0
2025-01-31 14:45:00,27.55,27.57,27.49,27.55,184784.0,26.9659,26.9854,26.9071,26.9659,184784.0
2025-01-31 14:50:00,27.55,27.57,27.51,27.57,115751.0,26.9659,26.9854,26.9267,26.9854,115751.0
2025-01-31 14:55:00,27.56,27.58,27.54,27.56,71100.0,26.9757,26.9952,26.9561,26.9757,71100.0
2025-01-31 15:00:00,27.57,27.57,27.49,27.5,156517.0,26.9854,26.9854,26.9071,26.9169,156517.0
2025-01-31 15:05:00,27.49,27.51,27.48,27.5,122249.0,26.9071,26.9267,26.8974,26.9169,122249.0
2025-01-31 15:10:00,27.5,27.52,27.47,27.51,169677.0,26.9169,26.9365,26.8876,26.9267,169677.0
2025-01-31 15:15:00,27.51,27.58,27.5,27.57,103411.0,26.9267,26.9952,26.9169,26.9854,103411.0
2025-01-31 15:20:00,27.58,27.58,27.52,27.56,109882.0,26.9952,26.9952,26.9365,26.9757,109882.0
2025-01-31 15:25:00,27.55,27.56,27.51,27.52,110043.0,26.9659,26.9757,26.9267,26.9365,110043.0
2025-01-31 15:30:00,27.52,27.59,27.51,27.56,248283.0,26.9365,27.005,26.9267,26.9757,248283.0
2025-01-31 15:35:00,27.56,27.57,27.5,27.52,154234.0,26.9757,26.9854,26.9169,26.9365,154234.0
2025-01-31 15:40:00,27.53,27.54,27.49,27.51,172154.0,26.9463,26.9561,26.9071,26.9267,172154.0
2025-01-31 15:45:00,27.51,27.53,27.49,27.51,321603.0,26.9267,26.9463,26.9071,26.9267,321603.0
2025-01-31 15:50:00,27.51,27.55,27.41,27.45,527711.0,26.9267,26.9659,26.8288,26.868,527711.0
2025-01-31 15:55:00,27.46,27.5,27.44,27.49,1066838.0,26.8778,26.9169,26.8582,26.9071,1066838.0
2025-02-03 09:30:00,26.84,27.08,26.72,27.07,510107.0,26.5448,26.7821,26.4261,26.7722,510107.0
2025-02-03 09:35:00,27.07,27.29,27.07,27.29,190573.0,26.7722,26.9898,26.7722,26.9898,190573.0
2025-02-03 09:40:00,27.29,27.29,27.17,27.21,146443.0,26.9898,26.9898,26.8711,26.9107,146443.0
2025-02-03 09:45:00,27.21,27.24,27.12,27.2,164465.0,26.9107,26.9404,26.8217,26.9008,164465.0
2025-02-03 09:50:00,27.21,27.27,27.09,27.12,238718.0,26.9107,26.97,26.792,26.8217,238718.0
2025-02-03 09:55:00,27.13,27.15,27.05,27.08,165723.0,26.8316,26.8514,26.7525,26.7821,165723.0
2025-02-03 10:00:00,27.08,27.13,27.02,27.11,230641.0,26.7821,26.8316,26.7228,26.8118,230641.0
2025-02-03 10:05:00,27.1,27.14,27.06,27.12,147323.0,26.8019,26.8415,26.7624,26.8217,147323.0
2025-02-03 10:10:00,27.12,27.17,27.07,27.11,109010.0,26.8217,26.8711,26.7722,26.8118,109010.0
2025-02-03 10:15:00,27.12,27.14,27.01,27.02,113666.0,26.8217,26.8415,26.7129,26.7228,113666.0
2025-02-03 10:20:00,27.01,27.2,26.97,27.19,168672.0,26.7129,26.9008,26.6733,26.8909,168672.0
2025-02-03 10:25:00,27.19,27.28,27.18,27.26,194103.0,26.8909,26.9799,26.881,26.9602,194103.0
2025-02-03 10:30:00,27.26,27.31,27.23,27.3,83566.0,26.9602,27.0096,26.9305,26.9997,83566.0
2025-02-03 10:35:00,27.3,27.31,27.24,27.26,134222.0,26.9997,27.0096,26.9404,26.9602,134222.0
2025-02-03 10:40:00,27.26,27.38,27.22,27.31,148861.0,26.9602,27.0788,26.9206,27.0096,148861.0
2025-02-03 10:45:00,27.3,27.32,27.24,27.28,120844.0,26.9997,27.0195,26.9404,26.9799,120844.0
2025-02-03 10:50:00,27.27,27.35,27.27,27.31,87447.0,26.97,27.0492,26.97,27.0096,87447.0
2025-02-03 10:55:00,27.32,27.35,27.3,27.33,91616.0,27.0195,27.0492,26.9997,27.0294,91616.0
2025-02-03 11:00:00,27.32,27.35,27.28,27.3,110186.0,27.0195,27.0492,26.9799,26.9997,110186.0
2025-02-03 11:05:00,27.3,27.32,27.21,27.3,113068.0,26.9997,27.0195,26.9107,26.9997,113068.0
2025-02-03 11:10:00,27.3,27.31,27.25,27.28,98598.0,26.9997,27.0096,26.9503,26.9799,98598.0
2025-02-03 11:15:00,27.28,27.41,27.28,27.39,127162.0,26.9799,27.1085,26.9799,27.0887,127162.0
2025-02-03 11:20:00,27.39,27.46,27.37,27.43,106088.0,27.0887,27.158,27.0689,27.1283,106088.0
2025-02-03 11:25:00,27.42,27.46,27.39,27.42,122045.0,27.1184,27.158,27.0887,27.1184,122045.0
2025-02-03 11:30:00,27.42,27.42,27.34,27.39,61828.0,27.1184,27.1184,27.0393,27.0887,61828.0
2025-02-03 11:35:00,27.39,27.5,27.38,27.5,97250.0,27.0887,27.1975,27.0788,27.1975,97250.0
2025-02-03 11:40:00,27.5,27.51,27.44,27.47,69107.0,27.1975,27.2074,27.1382,27.1678,69107.0
2025-02-03 11:45:00,27.48,27.48,27.44,27.46,53070.0,27.1777,27.1777,27.1382,27.158,53070.0
2025-02-03 11:50:00,27.46,27.5,27.45,27.46,37752.0,27.158,27.1975,27.1481,27.158,37752.0
2025-02-03 11:55:00,27.46,27.46,27.41,27.45,50059.0,27.158,27.158,27.1085,27.1481,50059.0
2025-02-03 12:00:00,27.45,27.49,27.44,27.48,67502.0,27.1481,27.1876,27.1382,27.1777,67502.0
2025-02-03 12:05:00,27.49,27.5,27.45,27.5,83906.0,27.1876,27.1975,27.1481,27.1975,83906.0
2025-02-03 12:10:00,27.5,27.52,27.48,27.5,101697.0,27.1975,27.2173,27.1777,27.1975,101697.0
2025-02-03 12:15:00,27.5,27.5,27.46,27.47,65048.0,27.1975,27.1975,27.158,27.1678,65048.0
2025-02-03 12:20:00,27.48,27.55,27.47,27.55,79309.0,27.1777,27.247,27.1678,27.247,79309.0
2025-02-03 12:25:00,27.56,27.56,27.47,27.47,60002.0,27.2569,27.2569,27.1678,27.1678,60002.0
2025-02-03 12:30:00,27.47,27.51,27.46,27.49,53560.0,27.1678,27.2074,27.158,27.1876,53560.0
2025-02-03 12:35:00,27.48,27.51,27.47,27.49,80291.0,27.1777,27.2074,27.1678,27.1876,80291.0
2025-02-03 12:40:00,27.48,27.5,27.47,27.5,58998.0,27.1777,27.1975,27.1678,27.1975,58998.0
2025-02-03 12:45:00,27.5,27.52,27.44,27.44,70637.0,27.1975,27.2173,27.1382,27.1382,70637.0
2025-02-03 12:50:00,27.45,27.51,27.45,27.51,61652.0,27.1481,27.2074,27.1481,27.2074,61652.0
2025-02-03 12:55:00,27.51,27.51,27.43,27.5,112326.0,27.2074,27.2074,27.1283,27.1975,112326.0
2025-02-03 13:00:00,27.49,27.64,27.45,27.64,82479.0,27.1876,27.336,27.1481,27.336,82479.0
2025-02-03 13:05:00,27.64,27.65,27.58,27.6,111732.0,27.336,27.3459,27.2766,27.2964,111732.0
2025-02-03 13:10:00,27.59,27.62,27.58,27.61,73574.0,27.2865,27.3162,27.2766,27.3063,73574.0
2025-02-03 13:15:00,27.61,27.62,27.58,27.6,41211.0,27.3063,27.3162,27.2766,27.2964,41211.0
2025-02-03 13:20:00,27.59,27.62,27.57,27.62,108674.0,27.2865,27.3162,27.2667,27.3162,108674.0
2025-02-03 13:25:00,27.61,27.66,27.58,27.66,103266.0,27.3063,27.3558,27.2766,27.3558,103266.0
2025-02-03 13:30:00,27.66,27.67,27.63,27.64,87714.0,27.3558,27.3656,27.3261,27.336,87714.0
2025-02-03 13:35:00,27.64,27.66,27.62,27.65,75505.0,27.336,27.3558,27.3162,27.3459,75505.0
2025-02-03 13:40:00,27.64,27.65,27.62,27.63,64960.0,27.336,27.3459,27.3162,27.3261,64960.0
2025-02-03 13:45:00,27.63,27.64,27.62,27.62,72056.0,27.3261,27.336,27.3162,27.3162,72056.0
2025-02-03 13:50:00,27.62,27.67,27.61,27.67,41338.0,27.3162,27.3656,27.3063,27.3656,41338.0
2025-02-03 13:55:00,27.67,27.67,27.57,27.58,140074.0,27.3656,27.3656,27.2667,27.2766,140074.0
2025-02-03 14:00:00,27.59,27.6,27.55,27.58,88492.0,27.2865,27.2964,27.247,27.2766,88492.0
2025-02-03 14:05:00,27.58,27.63,27.57,27.62,67060.0,27.2766,27.3261,27.2667,27.3162,67060.0
2025-02-03 14:10:00,27.61,27.65,27.61,27.65,40858.0,27.3063,27.3459,27.3063,27.3459,40858.0
2025-02-03 14:15:00,27.64,27.66,27.64,27.64,48106.0,27.336,27.3558,27.336,27.336,48106.0
2025-02-03 14:20:00,27.64,27.67,27.64,27.67,78304.0,27.336,27.3656,27.336,27.3656,78304.0
2025-02-03 14:25:00,27.67,27.71,27.66,27.69,108896.0,27.3656,27.4052,27.3558,27.3854,108896.0
2025-02-03 14:30:00,27.69,27.71,27.68,27.68,61959.0,27.3854,27.4052,27.3755,27.3755,61959.0
2025-02-03 14:35:00,27.68,27.69,27.66,27.67,60436.0,27.3755,27.3854,27.3558,27.3656,60436.0
2025-02-03 14:40:00,27.67,27.72,27.66,27.71,73802.0,27.3656,27.4151,27.3558,27.4052,73802.0
2025-02-03 14:45:00,27.71,27.76,27.7,27.75,101935.0,27.4052,27.4547,27.3953,27.4448,101935.0
2025-02-03 14:50:00,27.75,27.79,27.74,27.79,105392.0,27.4448,27.4843,27.4349,27.4843,105392.0
2025-02-03 14:55:00,27.78,27.79,27.69,27.73,185542.0,27.4744,27.4843,27.3854,27.425,185542.0
2025-02-03 15:00:00,27.73,27.73,27.7,27.71,83631.0,27.425,27.425,27.3953,27.4052,83631.0
2025-02-03 15:05:00,27.71,27.72,27.68,27.7,98785.0,27.4052,27.4151,27.3755,27.3953,98785.0
2025-02-03 15:10:00,27.69,27.7,27.66,27.67,78068.0,27.3854,27.3953,27.3558,27.3656,78068.0
2025-02-03 15:15:00,27.66,27.68,27.65,27.66,70772.0,27.3558,27.3755,27.3459,27.3558,70772.0
2025-02-03 15:20:00,27.66,27.67,27.63,27.63,58944.0,27.3558,27.3656,27.3261,27.3261,58944.0
2025-02-03 15:25:00,27.64,27.64,27.61,27.62,77648.0,27.336,27.336,27.3063,27.3162,77648.0
2025-02-03 15:30:00,27.62,27.63,27.58,27.62,108887.0,27.3162,27.3261,27.2766,27.3162,108887.0
2025-02-03 15:35:00,27.61,27.65,27.59,27.62,151975.0,27.3063,27.3459,27.2865,27.3162,151975.0
2025-02-03 15:40:00,27.62,27.63,27.57,27.59,144167.0,27.3162,27.3261,27.2667,27.2865,144167.0
2025-02-03 15:45:00,27.6,27.64,27.59,27.63,157802.0,27.2964,27.336,27.2865,27.3261,157802.0
2025-02-03 15:50:00,27.64,27.7,27.64,27.64,273646.0,27.336,27.3953,27.336,27.336,273646.0
2025-02-03 15:55:00,27.64,27.68,27.56,27.59,1033970.0,27.336,27.3755,27.2569,27.2865,1033970.0
2025-02-04 09:30:00,27.35,27.55,27.32,27.54,565429.0,27.0492,27.247,27.0195,27.2371,565429.0
2025-02-04 09:35:00,27.53,27.54,27.38,27.39,146411.0,27.2272,27.2371,27.0788,27.0887,146411.0
2025-02-04 09:40:00,27.39,27.53,27.38,27.51,268623.0,27.0887,27.2272,27.0788,27.2074,268623.0
2025-02-04 09:45:00,27.51,27.57,27.5,27.55,135485.0,27.2074,27.2667,27.1975,27.247,135485.0
2025-02-04 09:50:00,27.54,27.54,27.42,27.49,96202.0,27.2371,27.2371,27.1184,27.1876,96202.0
2025-02-04 09:55:00,27.49,27.55,27.44,27.55,92393.0,27.1876,27.247,27.1382,27.247,92393.0
2025-02-04 10:00:00,27.55,27.56,27.46,27.5,60436.0,27.247,27.2569,27.158,27.1975,60436.0
2025-02-04 10:05:00,27.49,27.64,27.48,27.64,105381.0,27.1876,27.336,27.1777,27.336,105381.0
2025-02-04 10:10:00,27.64,27.69,27.62,27.69,99382.0,27.336,27.3854,27.3162,27.3854,99382.0
2025-02-04 10:15:00,27.7,27.7,27.59,27.64,127671.0,27.3953,27.3953,27.2865,27.336,127671.0
2025-02-04 10:20:00,27.64,27.75,27.63,27.72,102663.0,27.336,27.4448,27.3261,27.4151,102663.0
2025-02-04 10:25:00,27.71,27.73,27.66,27.67,70531.0,27.4052,27.425,27.3558,27.3656,70531.0
2025-02-04 10:30:00,27.67,27.69,27.63,27.67,110262.0,27.3656,27.3854,27.3261,27.3656,110262.0
2025-02-04 10:35:00,27.67,27.67,27.61,27.62,128430.0,27.3656,27.3656,27.3063,27.3162,128430.0
2025-02-04 10:40:00,27.62,27.65,27.59,27.59,134301.0,27.3162,27.3459,27.2865,27.2865,134301.0
2025-02-04 10:45:00,27.6,27.6,27.52,27.52,128067.0,27.2964,27.2964,27.2173,27.2173,128067.0
2025-02-04 10:50:00,27.52,27.52,27.46,27.47,132935.0,27.2173,27.2173,27.158,27.1678,132935.0
2025-02-04 10:55:00,27.48,27.49,27.44,27.45,136490.0,27.1777,27.1876,27.1382,27.1481,136490.0
2025-02-04 11:00:00,27.45,27.5,27.44,27.46,108912.0,27.1481,27.1975,27.1382,27.158,108912.0
2025-02-04 11:05:00,27.46,27.5,27.43,27.45,94249.0,27.158,27.1975,27.1283,27.1481,94249.0
2025-02-04 11:10:00,27.45,27.5,27.42,27.48,59142.0,27.1481,27.1975,27.1184,27.1777,59142.0
2025-02-04 11:15:00,27.48,27.49,27.46,27.48,80917.0,27.1777,27.1876,27.158,27.1777,80917.0
2025-02-04 11:20:00,27.48,27.5,27.45,27.46,66709.0,27.1777,27.1975,27.1481,27.158,66709.0
2025-02-04 11:25:00,27.46,27.48,27.42,27.43,85880.0,27.158,27.1777,27.1184,27.1283,85880.0
2025-02-04 11:30:00,27.43,27.44,27.4,27.44,63341.0,27.1283,27.1382,27.0986,27.1382,63341.0
2025-02-04 11:35:00,27.44,27.44,27.41,27.43,128960.0,27.1382,27.1382,27.1085,27.1283,128960.0
2025-02-04 11:40:00,27.42,27.48,27.4,27.43,100933.0,27.1184,27.1777,27.0986,27.1283,100933.0
2025-02-04 11:45:00,27.43,27.44,27.38,27.44,125272.0,27.1283,27.1382,27.0788,27.1382,125272.0
2025-02-04 11:50:00,27.44,27.55,27.42,27.54,93772.0,27.1382,27.247,27.1184,27.2371,93772.0
2025-02-04 11:55:00,27.54,27.55,27.49,27.55,108406.0,27.2371,27.247,27.1876,27.247,108406.0
2025-02-04 12:00:00,27.55,27.58,27.51,27.54,135056.0,27.247,27.2766,27.2074,27.2371,135056.0
2025-02-04 12:05:00,27.53,27.6,27.53,27.59,64731.0,27.2272,27.2964,27.2272,27.2865,64731.0
2025-02-04 12:10:00,27.58,27.6,27.56,27.56,60420.0,27.2766,27.2964,27.2569,27.2569,60420.0
2025-02-04 12:15:00,27.56,27.59,27.55,27.57,103766.0,27.2569,27.2865,27.247,27.2667,103766.0
2025-02-04 12:20:00,27.56,27.59,27.54,27.55,61766.0,27.2569,27.2865,27.2371,27.247,61766.0
2025-02-04 12:25:00,27.54,27.56,27.49,27.5,48204.0,27.2371,27.2569,27.1876,27.1975,48204.0
2025-02-04 12:30:00,27.5,27.53,27.47,27.48,56707.0,27.1975,27.2272,27.1678,27.1777,56707.0
2025-02-04 12:35:00,27.48,27.52,27.47,27.51,56112.0,27.1777,27.2173,27.1678,27.2074,56112.0
2025-02-04 12:40:00,27.51,27.52,27.49,27.49,46489.0,27.2074,27.2173,27.1876,27.1876,46489.0
2025-02-04 12:45:00,27.49,27.5,27.45,27.46,55451.0,27.1876,27.1975,27.1481,27.158,55451.0
2025-02-04 12:50:00,27.46,27.46,27.4,27.41,184305.0,27.158,27.158,27.0986,27.1085,184305.0
2025-02-04 12:55:00,27.41,27.47,27.4,27.44,83561.0,27.1085,27.1678,27.0986,27.1382,83561.0
2025-02-04 13:00:00,27.44,27.49,27.44,27.48,48029.0,27.1382,27.1876,27.1382,27.1777,48029.0
2025-02-04 13:05:00,27.48,27.5,27.46,27.49,46155.0,27.1777,27.1975,27.158,27.1876,46155.0
2025-02-04 13:10:00,27.49,27.5,27.48,27.49,40212.0,27.1876,27.1975,27.1777,27.1876,40212.0
2025-02-04 13:15:00,27.49,27.51,27.48,27.51,57250.0,27.1876,27.2074,27.1777,27.2074,57250.0
2025-02-04 13:20:00,27.51,27.51,27.48,27.49,36579.0,27.2074,27.2074,27.1777,27.1876,36579.0
2025-02-04 13:25:00,27.49,27.5,27.48,27.5,37635.0,27.1876,27.1975,27.1777,27.1975,37635.0
2025-02-04 13:30:00,27.5,27.51,27.49,27.5,71182.0,27.1975,27.2074,27.1876,27.1975,71182.0
2025-02-04 13:35:00,27.5,27.51,27.48,27.5,91122.0,27.1975,27.2074,27.1777,27.1975,91122.0
2025-02-04 13:40:00,27.49,27.51,27.49,27.5,64348.0,27.1876,27.2074,27.1876,27.1975,64348.0
2025-02-04 13:45:00,27.5,27.51,27.47,27.5,137038.0,27.1975,27.2074,27.1678,27.1975,137038.0
2025-02-04 13:50:00,27.51,27.53,27.49,27.5,75907.0,27.2074,27.2272,27.1876,27.1975,75907.0
2025-02-04 13:55:00,27.49,27.51,27.47,27.48,51889.0,27.1876,27.2074,27.1678,27.1777,51889.0
2025-02-04 14:00:00,27.47,27.51,27.47,27.5,90708.0,27.1678,27.2074,27.1678,27.1975,90708.0
2025-02-04 14:05:00,27.49,27.56,27.49,27.55,61016.0,27.1876,27.2569,27.1876,27.247,61016.0
2025-02-04 14:10:00,27.56,27.58,27.55,27.55,53709.0,27.2569,27.2766,27.247,27.247,53709.0
2025-02-04 14:15:00,27.56,27.57,27.55,27.56,44278.0,27.2569,27.2667,27.247,27.2569,44278.0
2025-02-04 14:20:00,27.56,27.58,27.52,27.54,159660.0,27.2569,27.2766,27.2173,27.2371,159660.0
2025-02-04 14:25:00,27.54,27.54,27.51,27.51,67081.0,27.2371,27.2371,27.2074,27.2074,67081.0
2025-02-04 14:30:00,27.52,27.53,27.49,27.5,84213.0,27.2173,27.2272,27.1876,27.1975,84213.0
2025-02-04 14:35:00,27.51,27.55,27.5,27.55,62009.0,27.2074,27.247,27.1975,27.247,62009.0
2025-02-04 14:40:00,27.55,27.56,27.53,27.53,115309.0,27.247,27.2569,27.2272,27.2272,115309.0
2025-02-04 14:45:00,27.54,27.54,27.51,27.53,169824.0,27.2371,27.2371,27.2074,27.2272,169824.0
2025-02-04 14:50:00,27.52,27.53,27.45,27.47,120702.0,27.2173,27.2272,27.1481,27.1678,120702.0
2025-02-04 14:55:00,27.47,27.5,27.45,27.46,112077.0,27.1678,27.1975,27.1481,27.158,112077.0
2025-02-04 15:00:00,27.46,27.49,27.44,27.46,94072.0,27.158,27.1876,27.1382,27.158,94072.0
2025-02-04 15:05:00,27.46,27.49,27.45,27.48,65220.0,27.158,27.1876,27.1481,27.1777,65220.0
2025-02-04 15:10:00,27.48,27.51,27.47,27.49,196014.0,27.1777,27.2074,27.1678,27.1876,196014.0
2025-02-04 15:15:00,27.5,27.51,27.47,27.49,91839.0,27.1975,27.2074,27.1678,27.1876,91839.0
2025-02-04 15:20:00,27.49,27.49,27.45,27.45,97676.0,27.1876,27.1876,27.1481,27.1481,97676.0
2025-02-04 15:25:00,27.46,27.47,27.41,27.43,108819.0,27.158,27.1678,27.1085,27.1283,108819.0
2025-02-04 15:30:00,27.44,27.47,27.43,27.45,183059.0,27.1382,27.1678,27.1283,27.1481,183059.0
2025-02-04 15:35:00,27.45,27.49,27.44,27.47,112227.0,27.1481,27.1876,27.1382,27.1678,112227.0
2025-02-04 15:40:00,27.47,27.48,27.43,27.45,156676.0,27.1678,27.1777,27.1283,27.1481,156676.0
2025-02-04 15:45:00,27.45,27.51,27.44,27.5,130984.0,27.1481,27.2074,27.1382,27.1975,130984.0
2025-02-04 15:50:00,27.51,27.56,27.51,27.54,233490.0,27.2074,27.2569,27.2074,27.2371,233490.0
2025-02-04 15:55:00,27.55,27.57,27.5,27.51,717844.0,27.247,27.2667,27.1975,27.2074,717844.0
2025-02-05 09:30:00,27.68,27.75,27.61,27.75,200224.0,27.3755,27.4448,27.3063,27.4448,200224.0
2025-02-05 09:35:00,27.74,27.76,27.63,27.64,122371.0,27.4349,27.4547,27.3261,27.336,122371.0
2025-02-05 09:40:00,27.64,27.72,27.63,27.65,72833.0,27.336,27.4151,27.3261,27.3459,72833.0
2025-02-05 09:45:00,27.64,27.7,27.61,27.62,94583.0,27.336,27.3953,27.3063,27.3162,94583.0
2025-02-05 09:50:00,27.61,27.62,27.53,27.61,158486.0,27.3063,27.3162,27.2272,27.3063,158486.0
2025-02-05 09:55:00,27.62,27.63,27.57,27.6,96512.0,27.3162,27.3261,27.2667,27.2964,96512.0
2025-02-05 10:00:00,27.61,27.66,27.51,27.52,109468.0,27.3063,27.3558,27.2074,27.2173,109468.0
2025-02-05 10:05:00,27.52,27.6,27.48,27.6,129728.0,27.2173,27.2964,27.1777,27.2964,129728.0
2025-02-05 10:10:00,27.6,27.7,27.59,27.64,109358.0,27.2964,27.3953,27.2865,27.336,109358.0
2025-02-05 10:15:00,27.64,27.66,27.56,27.59,165340.0,27.336,27.3558,27.2569,27.2865,165340.0
2025-02-05 10:20:00,27.59,27.6,27.55,27.6,215146.0,27.2865,27.2964,27.247,27.2964,215146.0
2025-02-05 10:25:00,27.6,27.65,27.59,27.63,123226.0,27.2964,27.3459,27.2865,27.3261,123226.0
2025-02-05 10:30:00,27.62,27.62,27.52,27.57,295103.0,27.3162,27.3162,27.2173,27.2667,295103.0
2025-02-05 10:35:00,27.58,27.64,27.57,27.57,115314.0,27.2766,27.336,27.2667,27.2667,115314.0
2025-02-05 10:40:00,27.58,27.63,27.57,27.61,119140.0,27.2766,27.3261,27.2667,27.3063,119140.0
2025-02-05 10:45:00,27.61,27.64,27.6,27.64,89820.0,27.3063,27.336,27.2964,27.336,89820.0
2025-02-05 10:50:00,27.64,27.71,27.63,27.66,156893.0,27.336,27.4052,27.3261,27.3558,156893.0
2025-02-05 10:55:00,27.67,27.7,27.65,27.68,79067.0,27.3656,27.3953,27.3459,27.3755,79067.0
2025-02-05 11:00:00,27.67,27.69,27.61,27.64,199023.0,27.3656,27.3854,27.3063,27.336,199023.0
2025-02-05 11:05:00,27.64,27.69,27.64,27.67,95280.0,27.336,27.3854,27.336,27.3656,95280.0
2025-02-05 11:10:00,27.67,27.77,27.65,27.76,153979.0,27.3656,27.4645,27.3459,27.4547,153979.0
2025-02-05 11:15:00,27.76,27.82,27.76,27.81,92324.0,27.4547,27.514,27.4547,27.5041,92324.0
2025-02-05 11:20:00,27.82,27.87,27.8,27.86,268597.0,27.514,27.5634,27.4942,27.5536,268597.0
2025-02-05 11:25:00,27.85,27.86,27.79,27.86,155488.0,27.5437,27.5536,27.4843,27.5536,155488.0
2025-02-05 11:30:00,27.85,27.87,27.83,27.84,135427.0,27.5437,27.5634,27.5239,27.5338,135427.0
2025-02-05 11:35:00,27.85,27.85,27.79,27.82,81906.0,27.5437,27.5437,27.4843,27.514,81906.0
2025-02-05 11:40:00,27.82,27.88,27.81,27.86,114083.0,27.514,27.5733,27.5041,27.5536,114083.0
2025-02-05 11:45:00,27.86,27.86,27.8,27.84,135080.0,27.5536,27.5536,27.4942,27.5338,135080.0
2025-02-05 11:50:00,27.84,27.88,27.82,27.84,139079.0,27.5338,27.5733,27.514,27.5338,139079.0
2025-02-05 11:55:00,27.84,27.85,27.75,27.77,201378.0,27.5338,27.5437,27.4448,27.4645,201378.0
2025-02-05 12:00:00,27.77,27.77,27.71,27.73,77661.0,27.4645,27.4645,27.4052,27.425,77661.0
2025-02-05 12:05:00,27.73,27.77,27.71,27.76,96350.0,27.425,27.4645,27.4052,27.4547,96350.0
2025-02-05 12:10:00,27.77,27.78,27.74,27.76,63839.0,27.4645,27.4744,27.4349,27.4547,63839.0
2025-02-05 12:15:00,27.76,27.76,27.7,27.76,74080.0,27.4547,27.4547,27.3953,27.4547,74080.0
2025-02-05 12:20:00,27.76,27.81,27.76,27.8,83414.0,27.4547,27.5041,27.4547,27.4942,83414.0
2025-02-05 12:25:00,27.8,27.8,27.77,27.78,44454.0,27.4942,27.4942,27.4645,27.4744,44454.0
2025-02-05 12:30:00,27.78,27.8,27.76,27.77,53690.0,27.4744,27.4942,27.4547,27.4645,53690.0
2025-02-05 12:35:00,27.76,27.78,27.74,27.75,73089.0,27.4547,27.4744,27.4349,27.4448,73089.0
2025-02-05 12:40:00,27.75,27.76,27.74,27.74,53214.0,27.4448,27.4547,27.4349,27.4349,53214.0
2025-02-05 12:45:00,27.75,27.75,27.73,27.74,50999.0,27.4448,27.4448,27.425,27.4349,50999.0
2025-02-05 12:50:00,27.74,27.74,27.71,27.73,38524.0,27.4349,27.4349,27.4052,27.425,38524.0
2025-02-05 12:55:00,27.74,27.74,27.72,27.73,26496.0,27.4349,27.4349,27.4151,27.425,26496.0
2025-02-05 13:00:00,27.73,27.75,27.72,27.75,46900.0,27.425,27.4448,27.4151,27.4448,46900.0
2025-02-05 13:05:00,27.75,27.75,27.71,27.74,67266.0,27.4448,27.4448,27.4052,27.4349,67266.0
2025-02-05 13:10:00,27.74,27.74,27.7,27.73,53886.0,27.4349,27.4349,27.3953,27.425,53886.0
2025-02-05 13:15:00,27.73,27.76,27.71,27.74,53653.0,27.425,27.4547,27.4052,27.4349,53653.0
2025-02-05 13:20:00,27.74,27.74,27.71,27.74,45670.0,27.4349,27.4349,27.4052,27.4349,45670.0
2025-02-05 13:25:00,27.74,27.74,27.69,27.71,96890.0,27.4349,27.4349,27.3854,27.4052,96890.0
2025-02-05 13:30:00,27.71,27.75,27.71,27.75,77527.0,27.4052,27.4448,27.4052,27.4448,77527.0
2025-02-05 13:35:00,27.75,27.79,27.74,27.79,48890.0,27.4448,27.4843,27.4349,27.4843,48890.0
2025-02-05 13:40:00,27.79,27.81,27.78,27.81,51830.0,27.4843,27.5041,27.4744,27.5041,51830.0
2025-02-05 13:45:00,27.8,27.82,27.78,27.8,72206.0,27.4942,27.514,27.4744,27.4942,72206.0
2025-02-05 13:50:00,27.8,27.81,27.79,27.81,33502.0,27.4942,27.5041,27.4843,27.5041,33502.0
2025-02-05 13:55:00,27.81,27.81,27.76,27.77,50020.0,27.5041,27.5041,27.4547,27.4645,50020.0
2025-02-05 14:00:00,27.78,27.79,27.75,27.78,68230.0,27.4744,27.4843,27.4448,27.4744,68230.0
2025-02-05 14:05:00,27.78,27.8,27.77,27.8,29877.0,27.4744,27.4942,27.4645,27.4942,29877.0
2025-02-05 14:10:00,27.8,27.8,27.76,27.79,48555.0,27.4942,27.4942,27.4547,27.4843,48555.0
2025-02-05 14:15:00,27.79,27.8,27.78,27.8,46067.0,27.4843,27.4942,27.4744,27.4942,46067.0
2025-02-05 14:20:00,27.8,27.8,27.77,27.79,68393.0,27.4942,27.4942,27.4645,27.4843,68393.0
2025-02-05 14:25:00,27.79,27.79,27.77,27.78,46138.0,27.4843,27.4843,27.4645,27.4744,46138.0
2025-02-05 14:30:00,27.77,27.79,27.76,27.78,58958.0,27.4645,27.4843,27.4547,27.4744,58958.0
2025-02-05 14:35:00,27.78,27.8,27.75,27.76,45332.0,27.4744,27.4942,27.4448,27.4547,45332.0
2025-02-05 14:40:00,27.76,27.76,27.73,27.74,34468.0,27.4547,27.4547,27.425,27.4349,34468.0
2025-02-05 14:45:00,27.74,27.74,27.68,27.69,83827.0,27.4349,27.4349,27.3755,27.3854,83827.0
2025-02-05 14:50:00,27.69,27.71,27.68,27.71,71568.0,27.3854,27.4052,27.3755,27.4052,71568.0
2025-02-05 14:55:00,27.71,27.71,27.68,27.7,79367.0,27.4052,27.4052,27.3755,27.3953,79367.0
2025-02-05 15:00:00,27.7,27.73,27.69,27.71,63580.0,27.3953,27.425,27.3854,27.4052,63580.0
2025-02-05 15:05:00,27.71,27.72,27.69,27.7,129342.0,27.4052,27.4151,27.3854,27.3953,129342.0
2025-02-05 15:10:00,27.7,27.71,27.68,27.68,75338.0,27.3953,27.4052,27.3755,27.3755,75338.0
2025-02-05 15:15:00,27.69,27.7,27.67,27.69,83279.0,27.3854,27.3953,27.3656,27.3854,83279.0
2025-02-05 15:20:00,27.7,27.72,27.68,27.69,88775.0,27.3953,27.4151,27.3755,27.3854,88775.0
2025-02-05 15:25:00,27.69,27.69,27.65,27.66,82201.0,27.3854,27.3854,27.3459,27.3558,82201.0
2025-02-05 15:30:00,27.66,27.67,27.61,27.63,112916.0,27.3558,27.3656,27.3063,27.3261,112916.0
2025-02-05 15:35:00,27.62,27.65,27.6,27.63,142760.0,27.3162,27.3459,27.2964,27.3261,142760.0
2025-02-05 15:40:00,27.63,27.64,27.6,27.6,136725.0,27.3261,27.336,27.2964,27.2964,136725.0
2025-02-05 15:45:00,27.6,27.68,27.6,27.67,182884.0,27.2964,27.3755,27.2964,27.3656,182884.0
2025-02-05 15:50:00,27.67,27.73,27.65,27.66,368416.0,27.3656,27.425,27.3459,27.3558,368416.0
2025-02-05 15:55:00,27.66,27.66,27.61,27.64,996008.0,27.3558,27.3558,27.3063,27.336,996008.0
2025-02-06 09:30:00,27.71,27.71,27.36,27.48,531793.0,27.4052,27.4052,27.0591,27.1777,531793.0
2025-02-06 09:35:00,27.48,27.51,27.28,27.29,151273.0,27.1777,27.2074,26.9799,26.9898,151273.0
2025-02-06 09:40:00,27.29,27.33,27.28,27.3,106276.0,26.9898,27.0294,26.9799,26.9997,106276.0
2025-02-06 09:45:00,27.31,27.44,27.31,27.42,196811.0,27.0096,27.1382,27.0096,27.1184,196811.0
2025-02-06 09:50:00,27.41,27.42,27.3,27.3,124435.0,27.1085,27.1184,26.9997,26.9997,124435.0
2025-02-06 09:55:00,27.3,27.31,27.18,27.21,135490.0,26.9997,27.0096,26.881,26.9107,135490.0
2025-02-06 10:00:00,27.21,27.21,27.06,27.09,248902.0,26.9107,26.9107,26.7624,26.792,248902.0
2025-02-06 10:05:00,27.09,27.2,27.08,27.15,317043.0,26.792,26.9008,26.7821,26.8514,317043.0
2025-02-06 10:10:00,27.15,27.17,27.09,27.11,102633.0,26.8514,26.8711,26.792,26.8118,102633.0
2025-02-06 10:15:00,27.12,27.12,27.05,27.09,135720.0,26.8217,26.8217,26.7525,26.792,135720.0
2025-02-06 10:20:00,27.08,27.09,26.97,27.0,158001.0,26.7821,26.792,26.6733,26.703,158001.0
2025-02-06 10:25:00,27.01,27.02,26.83,26.86,184362.0,26.7129,26.7228,26.5349,26.5646,184362.0
2025-02-06 10:30:00,26.87,26.89,26.76,26.77,220143.0,26.5744,26.5942,26.4657,26.4755,220143.0
2025-02-06 10:35:00,26.76,26.8,26.72,26.74,374485.0,26.4657,26.5052,26.4261,26.4459,374485.0
2025-02-06 10:40:00,26.75,26.76,26.64,26.66,268980.0,26.4558,26.4657,26.347,26.3668,268980.0
2025-02-06 10:45:00,26.66,26.7,26.66,26.69,226052.0,26.3668,26.4063,26.3668,26.3964,226052.0
2025-02-06 10:50:00,26.69,26.8,26.68,26.78,142906.0,26.3964,26.5052,26.3865,26.4854,142906.0
2025-02-06 10:55:00,26.78,26.82,26.7,26.71,187481.0,26.4854,26.525,26.4063,26.4162,187481.0
2025-02-06 11:00:00,26.71,26.77,26.69,26.76,166623.0,26.4162,26.4755,26.3964,26.4657,166623.0
2025-02-06 11:05:00,26.76,26.77,26.68,26.69,214190.0,26.4657,26.4755,26.3865,26.3964,214190.0
2025-02-06 11:10:00,26.69,26.74,26.68,26.73,105151.0,26.3964,26.4459,26.3865,26.436,105151.0
2025-02-06 11:15:00,26.72,26.77,26.66,26.68,126747.0,26.4261,26.4755,26.3668,26.3865,126747.0
2025-02-06 11:20:00,26.68,26.8,26.67,26.76,114907.0,26.3865,26.5052,26.3766,26.4657,114907.0
2025-02-06 11:25:00,26.75,26.84,26.75,26.83,62024.0,26.4558,26.5448,26.4558,26.5349,62024.0
2025-02-06 11:30:00,26.84,26.85,26.8,26.84,67162.0,26.5448,26.5547,26.5052,26.5448,67162.0
2025-02-06 11:35:00,26.83,26.87,26.82,26.86,46226.0,26.5349,26.5744,26.525,26.5646,46226.0
2025-02-06 11:40:00,26.86,26.87,26.79,26.82,108487.0,26.5646,26.5744,26.4953,26.525,108487.0
2025-02-06 11:45:00,26.81,26.86,26.8,26.85,53280.0,26.5151,26.5646,26.5052,26.5547,53280.0
2025-02-06 11:50:00,26.86,26.92,26.85,26.92,51989.0,26.5646,26.6239,26.5547,26.6239,51989.0
2025-02-06 11:55:00,26.92,26.94,26.88,26.89,127635.0,26.6239,26.6437,26.5843,26.5942,127635.0
2025-02-06 12:00:00,26.89,26.91,26.84,26.85,101596.0,26.5942,26.614,26.5448,26.5547,101596.0
2025-02-06 12:05:00,26.85,26.85,26.78,26.81,82242.0,26.5547,26.5547,26.4854,26.5151,82242.0
2025-02-06 12:10:00,26.8,26.82,26.79,26.8,40552.0,26.5052,26.525,26.4953,26.5052,40552.0
2025-02-06 12:15:00,26.8,26.81,26.71,26.71,114206.0,26.5052,26.5151,26.4162,26.4162,114206.0
2025-02-06 12:20:00,26.71,26.72,26.69,26.7,105704.0,26.4162,26.4261,26.3964,26.4063,105704.0
2025-02-06 12:25:00,26.7,26.7,26.63,26.65,170103.0,26.4063,26.4063,26.3371,26.3569,170103.0
2025-02-06 12:30:00,26.65,26.68,26.61,26.68,207793.0,26.3569,26.3865,26.3173,26.3865,207793.0
2025-02-06 12:35:00,26.68,26.69,26.59,26.6,117023.0,26.3865,26.3964,26.2975,26.3074,117023.0
2025-02-06 12:40:00,26.6,26.66,26.6,26.64,81195.0,26.3074,26.3668,26.3074,26.347,81195.0
2025-02-06 12:45:00,26.64,26.69,26.64,26.68,131439.0,26.347,26.3964,26.347,26.3865,131439.0
2025-02-06 12:50:00,26.68,26.69,26.66,26.68,94199.0,26.3865,26.3964,26.3668,26.3865,94199.0
2025-02-06 12:55:00,26.68,26.72,26.68,26.7,210751.0,26.3865,26.4261,26.3865,26.4063,210751.0
2025-02-06 13:00:00,26.7,26.85,26.7,26.84,120667.0,26.4063,26.5547,26.4063,26.5448,120667.0
2025-02-06 13:05:00,26.84,26.89,26.81,26.85,132435.0,26.5448,26.5942,26.5151,26.5547,132435.0
2025-02-06 13:10:00,26.86,26.89,26.84,26.84,93496.0,26.5646,26.5942,26.5448,26.5448,93496.0
2025-02-06 13:15:00,26.85,26.89,26.83,26.84,74982.0,26.5547,26.5942,26.5349,26.5448,74982.0
2025-02-06 13:20:00,26.84,26.84,26.77,26.78,48549.0,26.5448,26.5448,26.4755,26.4854,48549.0
2025-02-06 13:25:00,26.77,26.79,26.72,26.72,72875.0,26.4755,26.4953,26.4261,26.4261,72875.0
2025-02-06 13:30:00,26.73,26.79,26.71,26.75,84366.0,26.436,26.4953,26.4162,26.4558,84366.0
2025-02-06 13:35:00,26.75,26.77,26.7,26.71,80036.0,26.4558,26.4755,26.4063,26.4162,80036.0
2025-02-06 13:40:00,26.71,26.74,26.7,26.73,43586.0,26.4162,26.4459,26.4063,26.436,43586.0
2025-02-06 13:45:00,26.72,26.78,26.71,26.78,55600.0,26.4261,26.4854,26.4162,26.4854,55600.0
2025-02-06 13:50:00,26.78,26.78,26.72,26.74,49180.0,26.4854,26.4854,26.4261,26.4459,49180.0
2025-02-06 13:55:00,26.73,26.77,26.72,26.77,52515.0,26.436,26.4755,26.4261,26.4755,52515.0
2025-02-06 14:00:00,26.77,26.79,26.75,26.79,37620.0,26.4755,26.4953,26.4558,26.4953,37620.0
2025-02-06 14:05:00,26.78,26.8,26.73,26.76,75712.0,26.4854,26.5052,26.436,26.4657,75712.0
2025-02-06 14:10:00,26.75,26.76,26.71,26.71,89116.0,26.4558,26.4657,26.4162,26.4162,89116.0
2025-02-06 14:15:00,26.71,26.72,26.69,26.71,99803.0,26.4162,26.4261,26.3964,26.4162,99803.0
2025-02-06 14:20:00,26.71,26.72,26.69,26.71,90627.0,26.4162,26.4261,26.3964,26.4162,90627.0
2025-02-06 14:25:00,26.71,26.71,26.61,26.63,145905.0,26.4162,26.4162,26.3173,26.3371,145905.0
2025-02-06 14:30:00,26.63,26.63,26.53,26.55,197303.0,26.3371,26.3371,26.2382,26.258,197303.0
2025-02-06 14:35:00,26.55,26.63,26.53,26.61,125491.0,26.258,26.3371,26.2382,26.3173,125491.0
2025-02-06 14:40:00,26.61,26.64,26.6,26.62,120978.0,26.3173,26.347,26.3074,26.3272,120978.0
2025-02-06 14:45:00,26.62,26.67,26.6,26.66,76495.0,26.3272,26.3766,26.3074,26.3668,76495.0
2025-02-06 14:50:00,26.66,26.71,26.66,26.7,113777.0,26.3668,26.4162,26.3668,26.4063,113777.0
2025-02-06 14:55:00,26.7,26.71,26.67,26.69,78320.0,26.4063,26.4162,26.3766,26.3964,78320.0
2025-02-06 15:00:00,26.7,26.72,26.66,26.71,126026.0,26.4063,26.4261,26.3668,26.4162,126026.0
2025-02-06 15:05:00,26.71,26.73,26.7,26.72,71393.0,26.4162,26.436,26.4063,26.4261,71393.0
2025-02-06 15:10:00,26.71,26.72,26.7,26.71,61415.0,26.4162,26.4261,26.4063,26.4162,61415.0
2025-02-06 15:15:00,26.71,26.76,26.71,26.75,101031.0,26.4162,26.4657,26.4162,26.4558,101031.0
2025-02-06 15:20:00,26.76,26.77,26.74,26.77,106408.0,26.4657,26.4755,26.4459,26.4755,106408.0
2025-02-06 15:25:00,26.77,26.77,26.73,26.75,82318.0,26.4755,26.4755,26.436,26.4558,82318.0
2025-02-06 15:30:00,26.75,26.81,26.74,26.79,96062.0,26.4558,26.5151,26.4459,26.4953,96062.0
2025-02-06 15:35:00,26.79,26.8,26.73,26.76,161854.0,26.4953,26.5052,26.436,26.4657,161854.0
2025-02-06 15:40:00,26.77,26.84,26.76,26.82,190090.0,26.4755,26.5448,26.4657,26.525,190090.0
2025-02-06 15:45:00,26.82,26.83,26.74,26.75,275968.0,26.525,26.5349,26.4459,26.4558,275968.0
2025-02-06 15:50:00,26.75,26.81,26.74,26.8,321309.0,26.4558,26.5151,26.4459,26.5052,321309.0
2025-02-06 15:55:00,26.79,26.86,26.78,26.79,1060980.0,26.4953,26.5646,26.4854,26.4953,1060980.0
2025-02-07 09:30:00,26.86,26.88,26.64,26.65,372365.0,26.5646,26.5843,26.347,26.3569,372365.0
2025-02-07 09:35:00,26.65,26.65,26.58,26.61,223509.0,26.3569,26.3569,26.2876,26.3173,223509.0
2025-02-07 09:40:00,26.61,26.77,26.6,26.77,232753.0,26.3173,26.4755,26.3074,26.4755,232753.0
2025-02-07 09:45:00,26.77,26.88,26.76,26.88,133188.0,26.4755,26.5843,26.4657,26.5843,133188.0
2025-02-07 09:50:00,26.88,27.0,26.87,26.99,251720.0,26.5843,26.703,26.5744,26.6931,251720.0
2025-02-07 09:55:00,26.99,27.03,26.95,27.03,155735.0,26.6931,26.7327,26.6536,26.7327,155735.0
2025-02-07 10:00:00,27.02,27.06,26.92,27.05,212937.0,26.7228,26.7624,26.6239,26.7525,212937.0
2025-02-07 10:05:00,27.04,27.18,27.01,27.16,197581.0,26.7426,26.881,26.7129,26.8613,197581.0
2025-02-07 10:10:00,27.15,27.19,27.04,27.07,99369.0,26.8514,26.8909,26.7426,26.7722,99369.0
2025-02-07 10:15:00,27.07,27.13,27.04,27.13,83868.0,26.7722,26.8316,26.7426,26.8316,83868.0
2025-02-07 10:20:00,27.12,27.17,27.07,27.16,94059.0,26.8217,26.8711,26.7722,26.8613,94059.0
2025-02-07 10:25:00,27.16,27.19,27.13,27.15,111652.0,26.8613,26.8909,26.8316,26.8514,111652.0
2025-02-07 10:30:00,27.14,27.17,27.08,27.12,106858.0,26.8415,26.8711,26.7821,26.8217,106858.0
2025-02-07 10:35:00,27.13,27.18,27.12,27.14,61977.0,26.8316,26.881,26.8217,26.8415,61977.0
2025-02-07 10:40:00,27.14,27.19,27.11,27.12,75319.0,26.8415,26.8909,26.8118,26.8217,75319.0
2025-02-07 10:45:00,27.12,27.13,27.02,27.03,113756.0,26.8217,26.8316,26.7228,26.7327,113756.0
2025-02-07 10:50:00,27.02,27.08,26.91,26.93,151055.0,26.7228,26.7821,26.614,26.6338,151055.0
2025-02-07 10:55:00,26.93,27.04,26.92,27.04,156087.0,26.6338,26.7426,26.6239,26.7426,156087.0
2025-02-07 11:00:00,27.03,27.04,26.93,26.98,100041.0,26.7327,26.7426,26.6338,26.6832,100041.0
2025-02-07 11:05:00,26.99,27.05,26.96,27.05,163391.0,26.6931,26.7525,26.6635,26.7525,163391.0
2025-02-07 11:10:00,27.04,27.04,26.99,27.0,78073.0,26.7426,26.7426,26.6931,26.703,78073.0
2025-02-07 11:15:00,27.0,27.1,26.98,27.08,86831.0,26.703,26.8019,26.6832,26.7821,86831.0
2025-02-07 11:20:00,27.08,27.11,27.02,27.08,84491.0,26.7821,26.8118,26.7228,26.7821,84491.0
2025-02-07 11:25:00,27.07,27.07,26.98,26.99,63872.0,26.7722,26.7722,26.6832,26.6931,63872.0
2025-02-07 11:30:00,26.99,27.05,26.98,27.03,59460.0,26.6931,26.7525,26.6832,26.7327,59460.0
2025-02-07 11:35:00,27.03,27.03,26.98,27.0,59661.0,26.7327,26.7327,26.6832,26.703,59661.0
2025-02-07 11:40:00,26.99,27.02,26.96,26.98,59516.0,26.6931,26.7228,26.6635,26.6832,59516.0
2025-02-07 11:45:00,26.98,26.99,26.95,26.99,39305.0,26.6832,26.6931,26.6536,26.6931,39305.0
2025-02-07 11:50:00,26.99,27.0,26.95,26.96,153542.0,26.6931,26.703,26.6536,26.6635,153542.0
2025-02-07 11:55:00,26.96,26.98,26.88,26.89,185360.0,26.6635,26.6832,26.5843,26.5942,185360.0
2025-02-07 12:00:00,26.89,26.94,26.87,26.92,159867.0,26.5942,26.6437,26.5744,26.6239,159867.0
2025-02-07 12:05:00,26.92,27.0,26.88,26.97,93917.0,26.6239,26.703,26.5843,26.6733,93917.0
2025-02-07 12:10:00,26.98,27.01,26.95,26.98,138609.0,26.6832,26.7129,26.6536,26.6832,138609.0
2025-02-07 12:15:00,26.98,26.99,26.9,26.98,157656.0,26.6832,26.6931,26.6041,26.6832,157656.0
2025-02-07 12:20:00,26.99,27.02,26.97,27.01,88057.0,26.6931,26.7228,26.6733,26.7129,88057.0
2025-02-07 12:25:00,27.01,27.06,27.0,27.04,56834.0,26.7129,26.7624,26.703,26.7426,56834.0
2025-02-07 12:30:00,27.04,27.05,27.02,27.03,59169.0,26.7426,26.7525,26.7228,26.7327,59169.0
2025-02-07 12:35:00,27.04,27.08,27.03,27.07,54444.0,26.7426,26.7821,26.7327,26.7722,54444.0
2025-02-07 12:40:00,27.07,27.1,27.06,27.09,80218.0,26.7722,26.8019,26.7624,26.792,80218.0
2025-02-07 12:45:00,27.09,27.1,27.04,27.07,122270.0,26.792,26.8019,26.7426,26.7722,122270.0
2025-02-07 12:50:00,27.07,27.09,27.04,27.08,92675.0,26.7722,26.792,26.7426,26.7821,92675.0
2025-02-07 12:55:00,27.08,27.11,27.07,27.11,70923.0,26.7821,26.8118,26.7722,26.8118,70923.0
2025-02-07 13:00:00,27.11,27.12,27.08,27.1,39014.0,26.8118,26.8217,26.7821,26.8019,39014.0
2025-02-07 13:05:00,27.09,27.14,27.09,27.14,109001.0,26.792,26.8415,26.792,26.8415,109001.0
2025-02-07 13:10:00,27.14,27.17,27.13,27.16,148225.0,26.8415,26.8711,26.8316,26.8613,148225.0
2025-02-07 13:15:00,27.16,27.21,27.15,27.21,166414.0,26.8613,26.9107,26.8514,26.9107,166414.0
2025-02-07 13:20:00,27.2,27.22,27.18,27.2,59948.0,26.9008,26.9206,26.881,26.9008,59948.0
2025-02-07 13:25:00,27.2,27.21,27.18,27.2,71755.0,26.9008,26.9107,26.881,26.9008,71755.0
2025-02-07 13:30:00,27.2,27.21,27.16,27.17,100181.0,26.9008,26.9107,26.8613,26.8711,100181.0
2025-02-07 13:35:00,27.16,27.21,27.14,27.16,117346.0,26.8613,26.9107,26.8415,26.8613,117346.0
2025-02-07 13:40:00,27.16,27.16,27.1,27.12,57900.0,26.8613,26.8613,26.8019,26.8217,57900.0
2025-02-07 13:45:00,27.12,27.13,27.09,27.11,35432.0,26.8217,26.8316,26.792,26.8118,35432.0
2025-02-07 13:50:00,27.11,27.12,27.06,27.07,55820.0,26.8118,26.8217,26.7624,26.7722,55820.0
2025-02-07 13:55:00,27.07,27.08,27.05,27.05,40754.0,26.7722,26.7821,26.7525,26.7525,40754.0
2025-02-07 14:00:00,27.05,27.07,27.05,27.07,69476.0,26.7525,26.7722,26.7525,26.7722,69476.0
2025-02-07 14:05:00,27.07,27.08,27.04,27.07,76675.0,26.7722,26.7821,26.7426,26.7722,76675.0
2025-02-07 14:10:00,27.07,27.07,27.04,27.05,55709.0,26.7722,26.7722,26.7426,26.7525,55709.0
2025-02-07 14:15:00,27.05,27.06,27.04,27.05,30278.0,26.7525,26.7624,26.7426,26.7525,30278.0
2025-02-07 14:20:00,27.04,27.05,27.01,27.02,81259.0,26.7426,26.7525,26.7129,26.7228,81259.0
2025-02-07 14:25:00,27.02,27.05,27.01,27.02,167892.0,26.7228,26.7525,26.7129,26.7228,167892.0
2025-02-07 14:30:00,27.02,27.06,27.01,27.05,80263.0,26.7228,26.7624,26.7129,26.7525,80263.0
2025-02-07 14:35:00,27.06,27.08,27.05,27.08,91944.0,26.7624,26.7821,26.7525,26.7821,91944.0
2025-02-07 14:40:00,27.08,27.11,27.07,27.11,84656.0,26.7821,26.8118,26.7722,26.8118,84656.0
2025-02-07 14:45:00,27.11,27.11,27.07,27.1,50297.0,26.8118,26.8118,26.7722,26.8019,50297.0
2025-02-07 14:50:00,27.1,27.11,27.08,27.1,62603.0,26.8019,26.8118,26.7821,26.8019,62603.0
2025-02-07 14:55:00,27.1,27.1,27.06,27.07,49402.0,26.8019,26.8019,26.7624,26.7722,49402.0
2025-02-07 15:00:00,27.07,27.07,27.0,27.02,76222.0,26.7722,26.7722,26.703,26.7228,76222.0
2025-02-07 15:05:00,27.02,27.03,27.0,27.02,65893.0,26.7228,26.7327,26.703,26.7228,65893.0
2025-02-07 15:10:00,27.01,27.02,26.99,27.0,61566.0,26.7129,26.7228,26.6931,26.703,61566.0
2025-02-07 15:15:00,27.0,27.0,26.96,26.99,71239.0,26.703,26.703,26.6635,26.6931,71239.0
2025-02-07 15:20:00,26.99,27.01,26.99,27.0,116089.0,26.6931,26.7129,26.6931,26.703,116089.0
2025-02-07 15:25:00,26.99,27.01,26.99,27.01,99944.0,26.6931,26.7129,26.6931,26.7129,99944.0
2025-02-07 15:30:00,27.01,27.04,27.0,27.04,115251.0,26.7129,26.7426,26.703,26.7426,115251.0
2025-02-07 15:35:00,27.04,27.04,27.02,27.03,85310.0,26.7426,26.7426,26.7228,26.7327,85310.0
2025-02-07 15:40:00,27.02,27.03,27.0,27.02,97126.0,26.7228,26.7327,26.703,26.7228,97126.0
2025-02-07 15:45:00,27.02,27.06,27.0,27.04,133321.0,26.7228,26.7624,26.703,26.7426,133321.0
2025-02-07 15:50:00,27.05,27.11,27.04,27.1,229297.0,26.7525,26.8118,26.7426,26.8019,229297.0
2025-02-07 15:55:00,27.1,27.1,27.03,27.05,593842.0,26.8019,26.8019,26.7327,26.7525,593842.0
2025-02-10 09:30:00,27.2,27.29,27.11,27.13,491252.0,26.9008,26.9898,26.8118,26.8316,491252.0
2025-02-10 09:35:00,27.13,27.14,26.93,26.94,366298.0,26.8316,26.8415,26.6338,26.6437,366298.0
2025-02-10 09:40:00,26.94,27.01,26.77,26.82,160128.0,26.6437,26.7129,26.4755,26.525,160128.0
2025-02-10 09:45:00,26.82,26.94,26.74,26.92,108321.0,26.525,26.6437,26.4459,26.6239,108321.0
2025-02-10 09:50:00,26.92,27.1,26.92,27.09,164923.0,26.6239,26.8019,26.6239,26.792,164923.0
2025-02-10 09:55:00,27.09,27.1,26.95,26.99,212886.0,26.792,26.8019,26.6536,26.6931,212886.0
2025-02-10 10:00:00,26.99,27.03,26.97,27.0,155846.0,26.6931,26.7327,26.6733,26.703,155846.0
2025-02-10 10:05:00,27.0,27.11,26.98,27.05,228660.0,26.703,26.8118,26.6832,26.7525,228660.0
2025-02-10 10:10:00,27.04,27.07,27.03,27.05,127798.0,26.7426,26.7722,26.7327,26.7525,127798.0
2025-02-10 10:15:00,27.05,27.06,26.99,27.01,107235.0,26.7525,26.7624,26.6931,26.7129,107235.0
2025-02-10 10:20:00,27.02,27.02,26.95,27.0,152296.0,26.7228,26.7228,26.6536,26.703,152296.0
2025-02-10 10:25:00,26.99,27.02,26.96,27.0,91341.0,26.6931,26.7228,26.6635,26.703,91341.0
2025-02-10 10:30:00,27.0,27.07,26.99,27.04,109842.0,26.703,26.7722,26.6931,26.7426,109842.0
2025-02-10 10:35:00,27.04,27.08,27.03,27.04,87838.0,26.7426,26.7821,26.7327,26.7426,87838.0
2025-02-10 10:40:00,27.04,27.07,26.98,27.05,102269.0,26.7426,26.7722,26.6832,26.7525,102269.0
2025-02-10 10:45:00,27.06,27.18,27.06,27.18,126138.0,26.7624,26.881,26.7624,26.881,126138.0
2025-02-10 10:50:00,27.17,27.21,27.16,27.18,153920.0,26.8711,26.9107,26.8613,26.881,153920.0
2025-02-10 10:55:00,27.19,27.19,27.14,27.16,97546.0,26.8909,26.8909,26.8415,26.8613,97546.0
2025-02-10 11:00:00,27.16,27.18,27.07,27.1,333646.0,26.8613,26.881,26.7722,26.8019,333646.0
2025-02-10 11:05:00,27.1,27.16,27.07,27.13,268450.0,26.8019,26.8613,26.7722,26.8316,268450.0
2025-02-10 11:10:00,27.14,27.15,27.06,27.07,229642.0,26.8415,26.8514,26.7624,26.7722,229642.0
2025-02-10 11:15:00,27.07,27.08,27.01,27.03,81823.0,26.7722,26.7821,26.7129,26.7327,81823.0
2025-02-10 11:20:00,27.04,27.06,27.02,27.06,108426.0,26.7426,26.7624,26.7228,26.7624,108426.0
2025-02-10 11:25:00,27.05,27.06,27.01,27.01,77047.0,26.7525,26.7624,26.7129,26.7129,77047.0
2025-02-10 11:30:00,27.01,27.02,26.98,27.02,102666.0,26.7129,26.7228,26.6832,26.7228,102666.0
2025-02-10 11:35:00,27.01,27.04,27.0,27.02,78415.0,26.7129,26.7426,26.703,26.7228,78415.0
2025-02-10 11:40:00,27.02,27.04,27.0,27.02,50252.0,26.7228,26.7426,26.703,26.7228,50252.0
2025-02-10 11:45:00,27.01,27.03,26.98,27.0,82865.0,26.7129,26.7327,26.6832,26.703,82865.0
2025-02-10 11:50:00,27.0,27.02,26.99,27.0,85317.0,26.703,26.7228,26.6931,26.703,85317.0
2025-02-10 11:55:00,27.01,27.02,26.97,27.01,59447.0,26.7129,26.7228,26.6733,26.7129,59447.0
2025-02-10 12:00:00,27.0,27.03,26.98,26.99,109511.0,26.703,26.7327,26.6832,26.6931,109511.0
2025-02-10 12:05:00,26.99,26.99,26.92,26.95,110974.0,26.6931,26.6931,26.6239,26.6536,110974.0
2025-02-10 12:10:00,26.95,26.95,26.88,26.89,95098.0,26.6536,26.6536,26.5843,26.5942,95098.0
2025-02-10 12:15:00,26.89,26.91,26.86,26.89,73085.0,26.5942,26.614,26.5646,26.5942,73085.0
2025-02-10 12:20:00,26.89,26.91,26.88,26.89,81849.0,26.5942,26.614,26.5843,26.5942,81849.0
2025-02-10 12:25:00,26.89,26.9,26.88,26.9,58777.0,26.5942,26.6041,26.5843,26.6041,58777.0
2025-02-10 12:30:00,26.9,26.94,26.89,26.9,63380.0,26.6041,26.6437,26.5942,26.6041,63380.0
2025-02-10 12:35:00,26.9,26.92,26.88,26.91,74080.0,26.6041,26.6239,26.5843,26.614,74080.0
2025-02-10 12:40:00,26.91,26.91,26.86,26.87,120960.0,26.614,26.614,26.5646,26.5744,120960.0
2025-02-10 12:45:00,26.88,26.9,26.87,26.9,113169.0,26.5843,26.6041,26.5744,26.6041,113169.0
2025-02-10 12:50:00,26.9,26.94,26.9,26.94,69357.0,26.6041,26.6437,26.6041,26.6437,69357.0
2025-02-10 12:55:00,26.94,26.95,26.91,26.93,91041.0,26.6437,26.6536,26.614,26.6338,91041.0
2025-02-10 13:00:00,26.93,26.93,26.9,26.93,91497.0,26.6338,26.6338,26.6041,26.6338,91497.0
2025-02-10 13:05:00,26.93,26.93,26.9,26.92,83669.0,26.6338,26.6338,26.6041,26.6239,83669.0
2025-02-10 13:10:00,26.92,26.96,26.91,26.96,47236.0,26.6239,26.6635,26.614,26.6635,47236.0
2025-02-10 13:15:00,26.96,26.96,26.93,26.94,51077.0,26.6635,26.6635,26.6338,26.6437,51077.0
2025-02-10 13:20:00,26.94,26.98,26.89,26.98,94472.0,26.6437,26.6832,26.5942,26.6832,94472.0
2025-02-10 13:25:00,26.98,26.98,26.91,26.91,66227.0,26.6832,26.6832,26.614,26.614,66227.0
2025-02-10 13:30:00,26.92,26.95,26.91,26.95,91791.0,26.6239,26.6536,26.614,26.6536,91791.0
2025-02-10 13:35:00,26.95,27.0,26.95,26.99,139091.0,26.6536,26.703,26.6536,26.6931,139091.0
2025-02-10 13:40:00,26.98,27.03,26.97,26.97,192050.0,26.6832,26.7327,26.6733,26.6733,192050.0
2025-02-10 13:45:00,26.97,27.0,26.97,26.98,129109.0,26.6733,26.703,26.6733,26.6832,129109.0
2025-02-10 13:50:00,26.98,27.0,26.97,27.0,68494.0,26.6832,26.703,26.6733,26.703,68494.0
2025-02-10 13:55:00,26.99,26.99,26.96,26.97,70024.0,26.6931,26.6931,26.6635,26.6733,70024.0
2025-02-10 14:00:00,26.98,27.03,26.96,27.02,71340.0,26.6832,26.7327,26.6635,26.7228,71340.0
2025-02-10 14:05:00,27.02,27.04,27.0,27.04,52829.0,26.7228,26.7426,26.703,26.7426,52829.0
2025-02-10 14:10:00,27.04,27.07,27.03,27.04,251308.0,26.7426,26.7722,26.7327,26.7426,251308.0
2025-02-10 14:15:00,27.04,27.05,27.02,27.04,136149.0,26.7426,26.7525,26.7228,26.7426,136149.0
2025-02-10 14:20:00,27.03,27.08,27.03,27.06,123665.0,26.7327,26.7821,26.7327,26.7624,123665.0
2025-02-10 14:25:00,27.06,27.07,27.04,27.07,118652.0,26.7624,26.7722,26.7426,26.7722,118652.0
2025-02-10 14:30:00,27.07,27.08,27.06,27.07,43977.0,26.7722,26.7821,26.7624,26.7722,43977.0
2025-02-10 14:35:00,27.06,27.08,27.05,27.07,159279.0,26.7624,26.7821,26.7525,26.7722,159279.0
2025-02-10 14:40:00,27.07,27.07,27.05,27.05,57226.0,26.7722,26.7722,26.7525,26.7525,57226.0
2025-02-10 14:45:00,27.05,27.07,27.04,27.06,95699.0,26.7525,26.7722,26.7426,26.7624,95699.0
2025-02-10 14:50:00,27.06,27.13,27.06,27.11,413610.0,26.7624,26.8316,26.7624,26.8118,413610.0
2025-02-10 14:55:00,27.1,27.12,27.07,27.08,144636.0,26.8019,26.8217,26.7722,26.7821,144636.0
2025-02-10 15:00:00,27.08,27.13,27.07,27.11,170615.0,26.7821,26.8316,26.7722,26.8118,170615.0
2025-02-10 15:05:00,27.11,27.12,27.09,27.1,380986.0,26.8118,26.8217,26.792,26.8019,380986.0
2025-02-10 15:10:00,27.1,27.11,27.07,27.08,140341.0,26.8019,26.8118,26.7722,26.7821,140341.0
2025-02-10 15:15:00,27.08,27.1,27.06,27.09,146457.0,26.7821,26.8019,26.7624,26.792,146457.0
2025-02-10 15:20:00,27.09,27.13,27.07,27.13,57155.0,26.792,26.8316,26.7722,26.8316,57155.0
2025-02-10 15:25:00,27.13,27.13,27.09,27.11,137409.0,26.8316,26.8316,26.792,26.8118,137409.0
2025-02-10 15:30:00,27.11,27.16,27.1,27.14,322143.0,26.8118,26.8613,26.8019,26.8415,322143.0
2025-02-10 15:35:00,27.14,27.15,27.12,27.14,98711.0,26.8415,26.8514,26.8217,26.8415,98711.0
2025-02-10 15:40:00,27.14,27.16,27.13,27.16,103328.0,26.8415,26.8613,26.8316,26.8613,103328.0
2025-02-10 15:45:00,27.16,27.16,27.13,27.14,169739.0,26.8613,26.8613,26.8316,26.8415,169739.0
2025-02-10 15:50:00,27.14,27.17,27.1,27.13,226167.0,26.8415,26.8711,26.8019,26.8316,226167.0
2025-02-10 15:55:00,27.13,27.14,27.06,27.1,1004543.0,26.8316,26.8415,26.7624,26.8019,1004543.0
2025-02-11 09:30:00,26.99,26.99,26.45,26.49,394161.0,26.6931,26.6931,26.1591,26.1986,394161.0
2025-02-11 09:35:00,26.49,26.53,26.39,26.48,170825.0,26.1986,26.2382,26.0997,26.1887,170825.0
2025-02-11 09:40:00,26.49,26.6,26.48,26.6,233249.0,26.1986,26.3074,26.1887,26.3074,233249.0
2025-02-11 09:45:00,26.6,26.63,26.53,26.55,230135.0,26.3074,26.3371,26.2382,26.258,230135.0
2025-02-11 09:50:00,26.55,26.57,26.44,26.5,193953.0,26.258,26.2777,26.1492,26.2085,193953.0
2025-02-11 09:55:00,26.51,26.64,26.5,26.6,173351.0,26.2184,26.347,26.2085,26.3074,173351.0
2025-02-11 10:00:00,26.6,26.63,26.53,26.62,213376.0,26.3074,26.3371,26.2382,26.3272,213376.0
2025-02-11 10:05:00,26.63,26.66,26.58,26.61,102089.0,26.3371,26.3668,26.2876,26.3173,102089.0
2025-02-11 10:10:00,26.61,26.65,26.49,26.5,276971.0,26.3173,26.3569,26.1986,26.2085,276971.0
2025-02-11 10:15:00,26.5,26.56,26.48,26.51,341198.0,26.2085,26.2679,26.1887,26.2184,341198.0
2025-02-11 10:20:00,26.51,26.52,26.45,26.51,145726.0,26.2184,26.2283,26.1591,26.2184,145726.0
2025-02-11 10:25:00,26.52,26.56,26.51,26.55,155519.0,26.2283,26.2679,26.2184,26.258,155519.0
2025-02-11 10:30:00,26.55,26.72,26.53,26.62,291299.0,26.258,26.4261,26.2382,26.3272,291299.0
2025-02-11 10:35:00,26.62,26.66,26.59,26.62,109234.0,26.3272,26.3668,26.2975,26.3272,109234.0
2025-02-11 10:40:00,26.62,26.66,26.6,26.64,82797.0,26.3272,26.3668,26.3074,26.347,82797.0
2025-02-11 10:45:00,26.63,26.69,26.63,26.67,89953.0,26.3371,26.3964,26.3371,26.3766,89953.0
2025-02-11 10:50:00,26.67,26.74,26.65,26.72,254513.0,26.3766,26.4459,26.3569,26.4261,254513.0
2025-02-11 10:55:00,26.73,26.75,26.68,26.73,183400.0,26.436,26.4558,26.3865,26.436,183400.0
2025-02-11 11:00:00,26.73,26.73,26.69,26.71,87677.0,26.436,26.436,26.3964,26.4162,87677.0
2025-02-11 11:05:00,26.71,26.71,26.68,26.71,111440.0,26.4162,26.4162,26.3865,26.4162,111440.0
2025-02-11 11:10:00,26.71,26.73,26.64,26.66,218040.0,26.4162,26.436,26.347,26.3668,218040.0
2025-02-11 11:15:00,26.66,26.71,26.66,26.69,212374.0,26.3668,26.4162,26.3668,26.3964,212374.0
2025-02-11 11:20:00,26.69,26.73,26.64,26.71,211910.0,26.3964,26.436,26.347,26.4162,211910.0
2025-02-11 11:25:00,26.71,26.72,26.63,26.63,115412.0,26.4162,26.4261,26.3371,26.3371,115412.0
2025-02-11 11:30:00,26.64,26.65,26.57,26.59,129643.0,26.347,26.3569,26.2777,26.2975,129643.0
2025-02-11 11:35:00,26.58,26.62,26.57,26.58,107698.0,26.2876,26.3272,26.2777,26.2876,107698.0
2025-02-11 11:40:00,26.58,26.59,26.54,26.57,63367.0,26.2876,26.2975,26.2481,26.2777,63367.0
2025-02-11 11:45:00,26.57,26.58,26.55,26.56,39885.0,26.2777,26.2876,26.258,26.2679,39885.0
2025-02-11 11:50:00,26.56,26.59,26.54,26.59,90900.0,26.2679,26.2975,26.2481,26.2975,90900.0
2025-02-11 11:55:00,26.59,26.65,26.59,26.63,138676.0,26.2975,26.3569,26.2975,26.3371,138676.0
2025-02-11 12:00:00,26.63,26.68,26.62,26.67,121231.0,26.3371,26.3865,26.3272,26.3766,121231.0
2025-02-11 12:05:00,26.66,26.66,26.63,26.66,81254.0,26.3668,26.3668,26.3371,26.3668,81254.0
2025-02-11 12:10:00,26.66,26.7,26.65,26.7,81944.0,26.3668,26.4063,26.3569,26.4063,81944.0
2025-02-11 12:15:00,26.7,26.74,26.65,26.66,248245.0,26.4063,26.4459,26.3569,26.3668,248245.0
2025-02-11 12:20:00,26.66,26.68,26.64,26.68,101401.0,26.3668,26.3865,26.347,26.3865,101401.0
2025-02-11 12:25:00,26.68,26.71,26.66,26.68,127318.0,26.3865,26.4162,26.3668,26.3865,127318.0
2025-02-11 12:30:00,26.69,26.7,26.68,26.7,44607.0,26.3964,26.4063,26.3865,26.4063,44607.0
2025-02-11 12:35:00,26.7,26.7,26.66,26.67,77084.0,26.4063,26.4063,26.3668,26.3766,77084.0
2025-02-11 12:40:00,26.67,26.67,26.6,26.63,138165.0,26.3766,26.3766,26.3074,26.3371,138165.0
2025-02-11 12:45:00,26.63,26.66,26.61,26.63,114085.0,26.3371,26.3668,26.3173,26.3371,114085.0
2025-02-11 12:50:00,26.63,26.64,26.56,26.58,113342.0,26.3371,26.347,26.2679,26.2876,113342.0
2025-02-11 12:55:00,26.58,26.59,26.57,26.58,97083.0,26.2876,26.2975,26.2777,26.2876,97083.0
2025-02-11 13:00:00,26.58,26.59,26.55,26.58,129424.0,26.2876,26.2975,26.258,26.2876,129424.0
2025-02-11 13:05:00,26.57,26.64,26.57,26.6,122347.0,26.2777,26.347,26.2777,26.3074,122347.0
2025-02-11 13:10:00,26.61,26.62,26.58,26.59,123719.0,26.3173,26.3272,26.2876,26.2975,123719.0
2025-02-11 13:15:00,26.59,26.62,26.58,26.62,92146.0,26.2975,26.3272,26.2876,26.3272,92146.0
2025-02-11 13:20:00,26.62,26.63,26.58,26.58,84696.0,26.3272,26.3371,26.2876,26.2876,84696.0
2025-02-11 13:25:00,26.59,26.6,26.57,26.57,92814.0,26.2975,26.3074,26.2777,26.2777,92814.0
2025-02-11 13:30:00,26.58,26.61,26.57,26.6,53142.0,26.2876,26.3173,26.2777,26.3074,53142.0
2025-02-11 13:35:00,26.6,26.69,26.59,26.69,68045.0,26.3074,26.3964,26.2975,26.3964,68045.0
2025-02-11 13:40:00,26.69,26.7,26.66,26.67,65969.0,26.3964,26.4063,26.3668,26.3766,65969.0
2025-02-11 13:45:00,26.68,26.72,26.67,26.68,172230.0,26.3865,26.4261,26.3766,26.3865,172230.0
2025-02-11 13:50:00,26.68,26.69,26.66,26.69,59824.0,26.3865,26.3964,26.3668,26.3964,59824.0
2025-02-11 13:55:00,26.68,26.69,26.67,26.68,105744.0,26.3865,26.3964,26.3766,26.3865,105744.0
2025-02-11 14:00:00,26.67,26.69,26.67,26.68,102814.0,26.3766,26.3964,26.3766,26.3865,102814.0
2025-02-11 14:05:00,26.69,26.69,26.67,26.68,70229.0,26.3964,26.3964,26.3766,26.3865,70229.0
2025-02-11 14:10:00,26.68,26.7,26.66,26.69,105611.0,26.3865,26.4063,26.3668,26.3964,105611.0
2025-02-11 14:15:00,26.68,26.69,26.67,26.69,77830.0,26.3865,26.3964,26.3766,26.3964,77830.0
2025-02-11 14:20:00,26.68,26.74,26.68,26.7,106810.0,26.3865,26.4459,26.3865,26.4063,106810.0
2025-02-11 14:25:00,26.7,26.71,26.67,26.67,68147.0,26.4063,26.4162,26.3766,26.3766,68147.0
2025-02-11 14:30:00,26.67,26.69,26.67,26.68,44009.0,26.3766,26.3964,26.3766,26.3865,44009.0
2025-02-11 14:35:00,26.68,26.69,26.65,26.68,133406.0,26.3865,26.3964,26.3569,26.3865,133406.0
2025-02-11 14:40:00,26.69,26.71,26.66,26.7,91906.0,26.3964,26.4162,26.3668,26.4063,91906.0
2025-02-11 14:45:00,26.71,26.71,26.65,26.7,347810.0,26.4162,26.4162,26.3569,26.4063,347810.0
2025-02-11 14:50:00,26.69,26.72,26.69,26.7,109386.0,26.3964,26.4261,26.3964,26.4063,109386.0
2025-02-11 14:55:00,26.7,26.7,26.66,26.67,96777.0,26.4063,26.4063,26.3668,26.3766,96777.0
2025-02-11 15:00:00,26.67,26.69,26.65,26.67,87357.0,26.3766,26.3964,26.3569,26.3766,87357.0
2025-02-11 15:05:00,26.67,26.72,26.66,26.68,167250.0,26.3766,26.4261,26.3668,26.3865,167250.0
2025-02-11 15:10:00,26.69,26.69,26.64,26.64,91526.0,26.3964,26.3964,26.347,26.347,91526.0
2025-02-11 15:15:00,26.64,26.67,26.63,26.63,80543.0,26.347,26.3766,26.3371,26.3371,80543.0
2025-02-11 15:20:00,26.63,26.67,26.63,26.66,82178.0,26.3371,26.3766,26.3371,26.3668,82178.0
2025-02-11 15:25:00,26.66,26.66,26.63,26.64,94192.0,26.3668,26.3668,26.3371,26.347,94192.0
2025-02-11 15:30:00,26.64,26.67,26.62,26.64,208431.0,26.347,26.3766,26.3272,26.347,208431.0
2025-02-11 15:35:00,26.64,26.67,26.64,26.65,141803.0,26.347,26.3766,26.347,26.3569,141803.0
2025-02-11 15:40:00,26.64,26.71,26.64,26.68,320066.0,26.347,26.4162,26.347,26.3865,320066.0
2025-02-11 15:45:00,26.68,26.72,26.67,26.71,379094.0,26.3865,26.4261,26.3766,26.4162,379094.0
2025-02-11 15:50:00,26.71,26.76,26.69,26.7,471417.0,26.4162,26.4657,26.3964,26.4063,471417.0
2025-02-11 15:55:00,26.7,26.79,26.7,26.78,1704832.0,26.4063,26.4953,26.4063,26.4854,1704832.0
2025-02-12 09:30:00,26.45,26.57,26.24,26.51,312562.0,26.1591,26.2777,25.9514,26.2184,312562.0
2025-02-12 09:35:00,26.51,26.54,26.43,26.53,212551.0,26.2184,26.2481,26.1393,26.2382,212551.0
2025-02-12 09:40:00,26.52,26.56,26.48,26.55,183562.0,26.2283,26.2679,26.1887,26.258,183562.0
2025-02-12 09:45:00,26.55,26.62,26.55,26.61,75901.0,26.258,26.3272,26.258,26.3173,75901.0
2025-02-12 09:50:00,26.62,26.68,26.61,26.66,61986.0,26.3272,26.3865,26.3173,26.3668,61986.0
2025-02-12 09:55:00,26.66,26.71,26.66,26.71,59219.0,26.3668,26.4162,26.3668,26.4162,59219.0
2025-02-12 10:00:00,26.71,26.73,26.66,26.73,91974.0,26.4162,26.436,26.3668,26.436,91974.0
2025-02-12 10:05:00,26.73,26.85,26.72,26.81,159346.0,26.436,26.5547,26.4261,26.5151,159346.0
2025-02-12 10:10:00,26.82,26.84,26.71,26.72,183527.0,26.525,26.5448,26.4162,26.4261,183527.0
2025-02-12 10:15:00,26.71,26.78,26.65,26.66,139205.0,26.4162,26.4854,26.3569,26.3668,139205.0
2025-02-12 10:20:00,26.66,26.67,26.6,26.64,59480.0,26.3668,26.3766,26.3074,26.347,59480.0
2025-02-12 10:25:00,26.64,26.67,26.61,26.62,73474.0,26.347,26.3766,26.3173,26.3272,73474.0
2025-02-12 10:30:00,26.62,26.64,26.6,26.61,37746.0,26.3272,26.347,26.3074,26.3173,37746.0
2025-02-12 10:35:00,26.62,26.66,26.58,26.63,124575.0,26.3272,26.3668,26.2876,26.3371,124575.0
2025-02-12 10:40:00,26.63,26.63,26.56,26.61,74248.0,26.3371,26.3371,26.2679,26.3173,74248.0
2025-02-12 10:45:00,26.61,26.62,26.58,26.61,75629.0,26.3173,26.3272,26.2876,26.3173,75629.0
2025-02-12 10:50:00,26.61,26.61,26.55,26.57,42503.0,26.3173,26.3173,26.258,26.2777,42503.0
2025-02-12 10:55:00,26.57,26.6,26.55,26.58,51883.0,26.2777,26.3074,26.258,26.2876,51883.0
2025-02-12 11:00:00,26.58,26.6,26.56,26.57,41728.0,26.2876,26.3074,26.2679,26.2777,41728.0
2025-02-12 11:05:00,26.56,26.6,26.55,26.57,57385.0,26.2679,26.3074,26.258,26.2777,57385.0
2025-02-12 11:10:00,26.56,26.61,26.55,26.61,50566.0,26.2679,26.3173,26.258,26.3173,50566.0
2025-02-12 11:15:00,26.6,26.61,26.57,26.59,68704.0,26.3074,26.3173,26.2777,26.2975,68704.0
2025-02-12 11:20:00,26.59,26.64,26.57,26.64,170949.0,26.2975,26.347,26.2777,26.347,170949.0
2025-02-12 11:25:00,26.63,26.64,26.58,26.61,61788.0,26.3371,26.347,26.2876,26.3173,61788.0
2025-02-12 11:30:00,26.61,26.64,26.6,26.63,33725.0,26.3173,26.347,26.3074,26.3371,33725.0
2025-02-12 11:35:00,26.62,26.64,26.61,26.64,47394.0,26.3272,26.347,26.3173,26.347,47394.0
2025-02-12 11:40:00,26.64,26.67,26.61,26.66,61519.0,26.347,26.3766,26.3173,26.3668,61519.0
2025-02-12 11:45:00,26.66,26.66,26.63,26.64,43049.0,26.3668,26.3668,26.3371,26.347,43049.0
2025-02-12 11:50:00,26.64,26.7,26.64,26.7,129841.0,26.347,26.4063,26.347,26.4063,129841.0
2025-02-12 11:55:00,26.7,26.7,26.67,26.68,139498.0,26.4063,26.4063,26.3766,26.3865,139498.0
2025-02-12 12:00:00,26.68,26.68,26.37,26.52,358214.0,26.3865,26.3865,26.0799,26.2283,358214.0
2025-02-12 12:05:00,26.52,26.52,26.45,26.51,127945.0,26.2283,26.2283,26.1591,26.2184,127945.0
2025-02-12 12:10:00,26.51,26.52,26.48,26.49,67740.0,26.2184,26.2283,26.1887,26.1986,67740.0
2025-02-12 12:15:00,26.49,26.53,26.46,26.52,142756.0,26.1986,26.2382,26.169,26.2283,142756.0
2025-02-12 12:20:00,26.52,26.56,26.51,26.55,87024.0,26.2283,26.2679,26.2184,26.258,87024.0
2025-02-12 12:25:00,26.56,26.58,26.53,26.55,104345.0,26.2679,26.2876,26.2382,26.258,104345.0
2025-02-12 12:30:00,26.55,26.57,26.52,26.57,125138.0,26.258,26.2777,26.2283,26.2777,125138.0
2025-02-12 12:35:00,26.58,26.61,26.55,26.55,174716.0,26.2876,26.3173,26.258,26.258,174716.0
2025-02-12 12:40:00,26.55,26.56,26.49,26.5,64814.0,26.258,26.2679,26.1986,26.2085,64814.0
2025-02-12 12:45:00,26.5,26.54,26.49,26.52,50414.0,26.2085,26.2481,26.1986,26.2283,50414.0
2025-02-12 12:50:00,26.52,26.57,26.52,26.55,69154.0,26.2283,26.2777,26.2283,26.258,69154.0
2025-02-12 12:55:00,26.54,26.55,26.52,26.53,57792.0,26.2481,26.258,26.2283,26.2382,57792.0
2025-02-12 13:00:00,26.53,26.53,26.45,26.46,58055.0,26.2382,26.2382,26.1591,26.169,58055.0
2025-02-12 13:05:00,26.45,26.45,26.41,26.45,63301.0,26.1591,26.1591,26.1195,26.1591,63301.0
2025-02-12 13:10:00,26.45,26.45,26.41,26.42,63924.0,26.1591,26.1591,26.1195,26.1294,63924.0
2025-02-12 13:15:00,26.42,26.43,26.37,26.4,39805.0,26.1294,26.1393,26.0799,26.1096,39805.0
2025-02-12 13:20:00,26.4,26.4,26.33,26.35,71892.0,26.1096,26.1096,26.0404,26.0602,71892.0
2025-02-12 13:25:00,26.35,26.41,26.35,26.37,130208.0,26.0602,26.1195,26.0602,26.0799,130208.0
2025-02-12 13:30:00,26.37,26.39,26.35,26.38,63094.0,26.0799,26.0997,26.0602,26.0898,63094.0
2025-02-12 13:35:00,26.37,26.39,26.35,26.39,83221.0,26.0799,26.0997,26.0602,26.0997,83221.0
2025-02-12 13:40:00,26.39,26.39,26.32,26.32,93206.0,26.0997,26.0997,26.0305,26.0305,93206.0
2025-02-12 13:45:00,26.33,26.35,26.31,26.32,194598.0,26.0404,26.0602,26.0206,26.0305,194598.0
2025-02-12 13:50:00,26.32,26.38,26.31,26.36,122034.0,26.0305,26.0898,26.0206,26.0701,122034.0
2025-02-12 13:55:00,26.37,26.38,26.35,26.36,88546.0,26.0799,26.0898,26.0602,26.0701,88546.0
2025-02-12 14:00:00,26.36,26.37,26.33,26.36,94399.0,26.0701,26.0799,26.0404,26.0701,94399.0
2025-02-12 14:05:00,26.36,26.37,26.32,26.35,61229.0,26.0701,26.0799,26.0305,26.0602,61229.0
2025-02-12 14:10:00,26.35,26.36,26.33,26.35,67188.0,26.0602,26.0701,26.0404,26.0602,67188.0
2025-02-12 14:15:00,26.35,26.35,26.32,26.35,68569.0,26.0602,26.0602,26.0305,26.0602,68569.0
2025-02-12 14:20:00,26.35,26.35,26.32,26.33,94601.0,26.0602,26.0602,26.0305,26.0404,94601.0
2025-02-12 14:25:00,26.33,26.35,26.31,26.34,50517.0,26.0404,26.0602,26.0206,26.0503,50517.0
2025-02-12 14:30:00,26.34,26.34,26.32,26.34,100680.0,26.0503,26.0503,26.0305,26.0503,100680.0
2025-02-12 14:35:00,26.33,26.34,26.31,26.33,114959.0,26.0404,26.0503,26.0206,26.0404,114959.0
2025-02-12 14:40:00,26.33,26.33,26.23,26.26,342832.0,26.0404,26.0404,25.9415,25.9712,342832.0
2025-02-12 14:45:00,26.26,26.3,26.25,26.29,156266.0,25.9712,26.0107,25.9613,26.0008,156266.0
2025-02-12 14:50:00,26.29,26.32,26.28,26.31,115849.0,26.0008,26.0305,25.9909,26.0206,115849.0
2025-02-12 14:55:00,26.3,26.33,26.29,26.3,72616.0,26.0107,26.0404,26.0008,26.0107,72616.0
2025-02-12 15:00:00,26.31,26.34,26.3,26.33,78468.0,26.0206,26.0503,26.0107,26.0404,78468.0
2025-02-12 15:05:00,26.32,26.35,26.31,26.33,117610.0,26.0305,26.0602,26.0206,26.0404,117610.0
2025-02-12 15:10:00,26.33,26.34,26.29,26.3,93060.0,26.0404,26.0503,26.0008,26.0107,93060.0
2025-02-12 15:15:00,26.3,26.31,26.24,26.26,165836.0,26.0107,26.0206,25.9514,25.9712,165836.0
2025-02-12 15:20:00,26.26,26.26,26.21,26.23,206546.0,25.9712,25.9712,25.9217,25.9415,206546.0
2025-02-12 15:25:00,26.24,26.26,26.21,26.21,140999.0,25.9514,25.9712,25.9217,25.9217,140999.0
2025-02-12 15:30:00,26.21,26.27,26.21,26.24,211119.0,25.9217,25.981,25.9217,25.9514,211119.0
2025-02-12 15:35:00,26.23,26.25,26.19,26.2,148600.0,25.9415,25.9613,25.9019,25.9118,148600.0
2025-02-12 15:40:00,26.19,26.21,26.13,26.14,209406.0,25.9019,25.9217,25.8426,25.8525,209406.0
2025-02-12 15:45:00,26.14,26.2,26.13,26.19,434663.0,25.8525,25.9118,25.8426,25.9019,434663.0
2025-02-12 15:50:00,26.19,26.26,26.18,26.22,325925.0,25.9019,25.9712,25.892,25.9316,325925.0
2025-02-12 15:55:00,26.22,26.3,26.22,26.28,997080.0,25.9316,26.0107,25.9316,25.9909,997080.0
2025-02-13 09:30:00,26.36,26.38,26.18,26.33,332569.0,26.0701,26.0898,25.892,26.0404,332569.0
2025-02-13 09:35:00,26.33,26.45,26.29,26.37,173108.0,26.0404,26.1591,26.0008,26.0799,173108.0
2025-02-13 09:40:00,26.37,26.48,26.36,26.42,155696.0,26.0799,26.1887,26.0701,26.1294,155696.0
2025-02-13 09:45:00,26.42,26.48,26.36,26.37,177691.0,26.1294,26.1887,26.0701,26.0799,177691.0
2025-02-13 09:50:00,26.37,26.41,26.34,26.39,145906.0,26.0799,26.1195,26.0503,26.0997,145906.0
2025-02-13 09:55:00,26.39,26.42,26.36,26.38,109420.0,26.0997,26.1294,26.0701,26.0898,109420.0
2025-02-13 10:00:00,26.38,26.46,26.34,26.36,197527.0,26.0898,26.169,26.0503,26.0701,197527.0
2025-02-13 10:05:00,26.36,26.45,26.35,26.43,139289.0,26.0701,26.1591,26.0602,26.1393,139289.0
2025-02-13 10:10:00,26.43,26.44,26.38,26.4,151925.0,26.1393,26.1492,26.0898,26.1096,151925.0
2025-02-13 10:15:00,26.4,26.41,26.35,26.39,146988.0,26.1096,26.1195,26.0602,26.0997,146988.0
2025-02-13 10:20:00,26.39,26.43,26.38,26.4,121387.0,26.0997,26.1393,26.0898,26.1096,121387.0
2025-02-13 10:25:00,26.41,26.43,26.31,26.32,117815.0,26.1195,26.1393,26.0206,26.0305,117815.0
2025-02-13 10:30:00,26.33,26.34,26.24,26.25,93216.0,26.0404,26.0503,25.9514,25.9613,93216.0
2025-02-13 10:35:00,26.26,26.34,26.25,26.26,117180.0,25.9712,26.0503,25.9613,25.9712,117180.0
2025-02-13 10:40:00,26.26,26.33,26.25,26.29,163305.0,25.9712,26.0404,25.9613,26.0008,163305.0
2025-02-13 10:45:00,26.29,26.31,26.26,26.3,120021.0,26.0008,26.0206,25.9712,26.0107,120021.0
2025-02-13 10:50:00,26.3,26.35,26.28,26.33,133580.0,26.0107,26.0602,25.9909,26.0404,133580.0
2025-02-13 10:55:00,26.33,26.37,26.31,26.36,84068.0,26.0404,26.0799,26.0206,26.0701,84068.0
2025-02-13 11:00:00,26.36,26.36,26.3,26.34,102090.0,26.0701,26.0701,26.0107,26.0503,102090.0
2025-02-13 11:05:00,26.35,26.35,26.27,26.28,126040.0,26.0602,26.0602,25.981,25.9909,126040.0
2025-02-13 11:10:00,26.28,26.3,26.26,26.28,126378.0,25.9909,26.0107,25.9712,25.9909,126378.0
2025-02-13 11:15:00,26.28,26.29,26.2,26.25,162072.0,25.9909,26.0008,25.9118,25.9613,162072.0
2025-02-13 11:20:00,26.25,26.3,26.23,26.28,190986.0,25.9613,26.0107,25.9415,25.9909,190986.0
2025-02-13 11:25:00,26.28,26.28,26.23,26.25,147570.0,25.9909,25.9909,25.9415,25.9613,147570.0
2025-02-13 11:30:00,26.25,26.29,26.22,26.29,129055.0,25.9613,26.0008,25.9316,26.0008,129055.0
2025-02-13 11:35:00,26.29,26.3,26.25,26.26,78486.0,26.0008,26.0107,25.9613,25.9712,78486.0
2025-02-13 11:40:00,26.27,26.29,26.22,26.23,91376.0,25.981,26.0008,25.9316,25.9415,91376.0
2025-02-13 11:45:00,26.23,26.25,26.19,26.24,169335.0,25.9415,25.9613,25.9019,25.9514,169335.0
2025-02-13 11:50:00,26.24,26.3,26.23,26.28,107839.0,25.9514,26.0107,25.9415,25.9909,107839.0
2025-02-13 11:55:00,26.28,26.28,26.23,26.26,154475.0,25.9909,25.9909,25.9415,25.9712,154475.0
2025-02-13 12:00:00,26.26,26.29,26.24,26.29,78807.0,25.9712,26.0008,25.9514,26.0008,78807.0
2025-02-13 12:05:00,26.29,26.32,26.26,26.3,77503.0,26.0008,26.0305,25.9712,26.0107,77503.0
2025-02-13 12:10:00,26.3,26.33,26.29,26.32,76228.0,26.0107,26.0404,26.0008,26.0305,76228.0
2025-02-13 12:15:00,26.32,26.38,26.31,26.37,76950.0,26.0305,26.0898,26.0206,26.0799,76950.0
2025-02-13 12:20:00,26.37,26.39,26.36,26.39,56719.0,26.0799,26.0997,26.0701,26.0997,56719.0
2025-02-13 12:25:00,26.39,26.39,26.37,26.38,54870.0,26.0997,26.0997,26.0799,26.0898,54870.0
2025-02-13 12:30:00,26.38,26.38,26.35,26.37,54740.0,26.0898,26.0898,26.0602,26.0799,54740.0
2025-02-13 12:35:00,26.37,26.37,26.32,26.33,98895.0,26.0799,26.0799,26.0305,26.0404,98895.0
2025-02-13 12:40:00,26.33,26.35,26.31,26.35,63378.0,26.0404,26.0602,26.0206,26.0602,63378.0
2025-02-13 12:45:00,26.35,26.36,26.31,26.33,52516.0,26.0602,26.0701,26.0206,26.0404,52516.0
2025-02-13 12:50:00,26.33,26.35,26.31,26.35,45868.0,26.0404,26.0602,26.0206,26.0602,45868.0
2025-02-13 12:55:00,26.35,26.35,26.31,26.34,59821.0,26.0602,26.0602,26.0206,26.0503,59821.0
2025-02-13 13:00:00,26.34,26.34,26.32,26.33,35564.0,26.0503,26.0503,26.0305,26.0404,35564.0
2025-02-13 13:05:00,26.33,26.34,26.31,26.34,77489.0,26.0404,26.0503,26.0206,26.0503,77489.0
2025-02-13 13:10:00,26.34,26.36,26.33,26.33,48840.0,26.0503,26.0701,26.0404,26.0404,48840.0
2025-02-13 13:15:00,26.34,26.35,26.31,26.33,76216.0,26.0503,26.0602,26.0206,26.0404,76216.0
2025-02-13 13:20:00,26.33,26.36,26.32,26.35,46737.0,26.0404,26.0701,26.0305,26.0602,46737.0
2025-02-13 13:25:00,26.35,26.38,26.34,26.35,185084.0,26.0602,26.0898,26.0503,26.0602,185084.0
2025-02-13 13:30:00,26.34,26.42,26.34,26.42,119775.0,26.0503,26.1294,26.0503,26.1294,119775.0
2025-02-13 13:35:00,26.42,26.43,26.39,26.43,139831.0,26.1294,26.1393,26.0997,26.1393,139831.0
2025-02-13 13:40:00,26.43,26.45,26.4,26.45,177731.0,26.1393,26.1591,26.1096,26.1591,177731.0
2025-02-13 13:45:00,26.44,26.47,26.43,26.47,66207.0,26.1492,26.1788,26.1393,26.1788,66207.0
2025-02-13 13:50:00,26.46,26.48,26.43,26.43,176791.0,26.169,26.1887,26.1393,26.1393,176791.0
2025-02-13 13:55:00,26.43,26.48,26.42,26.47,122430.0,26.1393,26.1887,26.1294,26.1788,122430.0
2025-02-13 14:00:00,26.47,26.5,26.44,26.5,224972.0,26.1788,26.2085,26.1492,26.2085,224972.0
2025-02-13 14:05:00,26.49,26.54,26.49,26.54,144300.0,26.1986,26.2481,26.1986,26.2481,144300.0
2025-02-13 14:10:00,26.54,26.56,26.52,26.56,184550.0,26.2481,26.2679,26.2283,26.2679,184550.0
2025-02-13 14:15:00,26.55,26.62,26.55,26.6,179299.0,26.258,26.3272,26.258,26.3074,179299.0
2025-02-13 14:20:00,26.6,26.62,26.59,26.6,85931.0,26.3074,26.3272,26.2975,26.3074,85931.0
2025-02-13 14:25:00,26.6,26.6,26.53,26.54,205948.0,26.3074,26.3074,26.2382,26.2481,205948.0
2025-02-13 14:30:00,26.54,26.61,26.53,26.61,159860.0,26.2481,26.3173,26.2382,26.3173,159860.0
2025-02-13 14:35:00,26.61,26.62,26.59,26.61,123176.0,26.3173,26.3272,26.2975,26.3173,123176.0
2025-02-13 14:40:00,26.61,26.61,26.55,26.58,149198.0,26.3173,26.3173,26.258,26.2876,149198.0
2025-02-13 14:45:00,26.58,26.61,26.57,26.61,57045.0,26.2876,26.3173,26.2777,26.3173,57045.0
2025-02-13 14:50:00,26.61,26.65,26.59,26.63,66092.0,26.3173,26.3569,26.2975,26.3371,66092.0
2025-02-13 14:55:00,26.64,26.66,26.61,26.64,70661.0,26.347,26.3668,26.3173,26.347,70661.0
2025-02-13 15:00:00,26.64,26.66,26.63,26.64,59349.0,26.347,26.3668,26.3371,26.347,59349.0
2025-02-13 15:05:00,26.65,26.67,26.62,26.63,141457.0,26.3569,26.3766,26.3272,26.3371,141457.0
2025-02-13 15:10:00,26.63,26.73,26.62,26.73,145200.0,26.3371,26.436,26.3272,26.436,145200.0
2025-02-13 15:15:00,26.73,26.75,26.72,26.74,112275.0,26.436,26.4558,26.4261,26.4459,112275.0
2025-02-13 15:20:00,26.73,26.74,26.68,26.69,92542.0,26.436,26.4459,26.3865,26.3964,92542.0
2025-02-13 15:25:00,26.68,26.74,26.68,26.7,177239.0,26.3865,26.4459,26.3865,26.4063,177239.0
2025-02-13 15:30:00,26.7,26.7,26.68,26.69,88933.0,26.4063,26.4063,26.3865,26.3964,88933.0
2025-02-13 15:35:00,26.69,26.69,26.64,26.67,123307.0,26.3964,26.3964,26.347,26.3766,123307.0
2025-02-13 15:40:00,26.67,26.67,26.61,26.62,122433.0,26.3766,26.3766,26.3173,26.3272,122433.0
2025-02-13 15:45:00,26.62,26.64,26.59,26.64,192398.0,26.3272,26.347,26.2975,26.347,192398.0
2025-02-13 15:50:00,26.64,26.66,26.58,26.61,195719.0,26.347,26.3668,26.2876,26.3173,195719.0
2025-02-13 15:55:00,26.6,26.62,26.55,26.56,747455.0,26.3074,26.3272,26.258,26.2679,747455.0
2025-02-14 09:30:00,26.65,26.82,26.59,26.75,251171.0,26.3569,26.525,26.2975,26.4558,251171.0
2025-02-14 09:35:00,26.75,26.76,26.66,26.66,132145.0,26.4558,26.4657,26.3668,26.3668,132145.0
2025-02-14 09:40:00,26.66,26.83,26.66,26.82,83646.0,26.3668,26.5349,26.3668,26.525,83646.0
2025-02-14 09:45:00,26.82,26.82,26.74,26.8,71880.0,26.525,26.525,26.4459,26.5052,71880.0
2025-02-14 09:50:00,26.8,26.82,26.65,26.74,191431.0,26.5052,26.525,26.3569,26.4459,191431.0
2025-02-14 09:55:00,26.75,26.88,26.75,26.86,86081.0,26.4558,26.5843,26.4558,26.5646,86081.0
2025-02-14 10:00:00,26.86,26.86,26.75,26.83,174475.0,26.5646,26.5646,26.4558,26.5349,174475.0
2025-02-14 10:05:00,26.83,26.9,26.81,26.88,87158.0,26.5349,26.6041,26.5151,26.5843,87158.0
2025-02-14 10:10:00,26.89,26.89,26.78,26.79,57364.0,26.5942,26.5942,26.4854,26.4953,57364.0
2025-02-14 10:15:00,26.78,26.82,26.75,26.8,66024.0,26.4854,26.525,26.4558,26.5052,66024.0
2025-02-14 10:20:00,26.8,26.89,26.79,26.89,67040.0,26.5052,26.5942,26.4953,26.5942,67040.0
2025-02-14 10:25:00,26.89,26.9,26.82,26.83,87153.0,26.5942,26.6041,26.525,26.5349,87153.0
2025-02-14 10:30:00,26.83,26.86,26.81,26.85,110946.0,26.5349,26.5646,26.5151,26.5547,110946.0
2025-02-14 10:35:00,26.85,26.93,26.83,26.88,99136.0,26.5547,26.6338,26.5349,26.5843,99136.0
2025-02-14 10:40:00,26.87,26.9,26.84,26.86,108853.0,26.5744,26.6041,26.5448,26.5646,108853.0
2025-02-14 10:45:00,26.86,26.92,26.8,26.84,262884.0,26.5646,26.6239,26.5052,26.5448,262884.0
2025-02-14 10:50:00,26.83,26.84,26.78,26.8,82138.0,26.5349,26.5448,26.4854,26.5052,82138.0
2025-02-14 10:55:00,26.8,26.85,26.79,26.82,82977.0,26.5052,26.5547,26.4953,26.525,82977.0
2025-02-14 11:00:00,26.82,26.9,26.81,26.86,108758.0,26.525,26.6041,26.5151,26.5646,108758.0
2025-02-14 11:05:00,26.86,26.94,26.84,26.93,256161.0,26.5646,26.6437,26.5448,26.6338,256161.0
2025-02-14 11:10:00,26.93,26.93,26.86,26.89,173279.0,26.6338,26.6338,26.5646,26.5942,173279.0
2025-02-14 11:15:00,26.89,26.93,26.88,26.93,92310.0,26.5942,26.6338,26.5843,26.6338,92310.0
2025-02-14 11:20:00,26.92,26.93,26.89,26.89,90406.0,26.6239,26.6338,26.5942,26.5942,90406.0
2025-02-14 11:25:00,26.89,26.96,26.87,26.92,84993.0,26.5942,26.6635,26.5744,26.6239,84993.0
2025-02-14 11:30:00,26.91,26.92,26.86,26.87,58223.0,26.614,26.6239,26.5646,26.5744,58223.0
2025-02-14 11:35:00,26.87,26.9,26.86,26.89,63814.0,26.5744,26.6041,26.5646,26.5942,63814.0
2025-02-14 11:40:00,26.89,26.89,26.86,26.87,55328.0,26.5942,26.5942,26.5646,26.5744,55328.0
2025-02-14 11:45:00,26.87,26.87,26.82,26.86,50502.0,26.5744,26.5744,26.525,26.5646,50502.0
2025-02-14 11:50:00,26.86,26.89,26.84,26.88,112536.0,26.5646,26.5942,26.5448,26.5843,112536.0
2025-02-14 11:55:00,26.88,26.88,26.84,26.85,59386.0,26.5843,26.5843,26.5448,26.5547,59386.0
2025-02-14 12:00:00,26.85,26.87,26.82,26.84,46047.0,26.5547,26.5744,26.525,26.5448,46047.0
2025-02-14 12:05:00,26.84,26.89,26.83,26.88,40481.0,26.5448,26.5942,26.5349,26.5843,40481.0
2025-02-14 12:10:00,26.88,26.89,26.85,26.87,32237.0,26.5843,26.5942,26.5547,26.5744,32237.0
2025-02-14 12:15:00,26.87,26.9,26.84,26.85,59211.0,26.5744,26.6041,26.5448,26.5547,59211.0
2025-02-14 12:20:00,26.85,26.86,26.84,26.85,39378.0,26.5547,26.5646,26.5448,26.5547,39378.0
2025-02-14 12:25:00,26.85,26.85,26.81,26.84,59715.0,26.5547,26.5547,26.5151,26.5448,59715.0
2025-02-14 12:30:00,26.84,26.84,26.82,26.83,56753.0,26.5448,26.5448,26.525,26.5349,56753.0
2025-02-14 12:35:00,26.83,26.87,26.81,26.82,69273.0,26.5349,26.5744,26.5151,26.525,69273.0
2025-02-14 12:40:00,26.83,26.84,26.78,26.8,114310.0,26.5349,26.5448,26.4854,26.5052,114310.0
2025-02-14 12:45:00,26.8,26.82,26.78,26.8,89856.0,26.5052,26.525,26.4854,26.5052,89856.0
2025-02-14 12:50:00,26.81,26.82,26.76,26.79,52731.0,26.5151,26.525,26.4657,26.4953,52731.0
2025-02-14 12:55:00,26.79,26.81,26.78,26.8,119503.0,26.4953,26.5151,26.4854,26.5052,119503.0
2025-02-14 13:00:00,26.8,26.8,26.71,26.71,82896.0,26.5052,26.5052,26.4162,26.4162,82896.0
2025-02-14 13:05:00,26.71,26.72,26.69,26.69,36232.0,26.4162,26.4261,26.3964,26.3964,36232.0
2025-02-14 13:10:00,26.69,26.7,26.67,26.67,32868.0,26.3964,26.4063,26.3766,26.3766,32868.0
2025-02-14 13:15:00,26.68,26.68,26.66,26.68,24349.0,26.3865,26.3865,26.3668,26.3865,24349.0
2025-02-14 13:20:00,26.67,26.67,26.65,26.67,27176.0,26.3766,26.3766,26.3569,26.3766,27176.0
2025-02-14 13:25:00,26.67,26.67,26.65,26.66,31708.0,26.3766,26.3766,26.3569,26.3668,31708.0
2025-02-14 13:30:00,26.66,26.7,26.65,26.7,72925.0,26.3668,26.4063,26.3569,26.4063,72925.0
2025-02-14 13:35:00,26.7,26.7,26.66,26.68,85414.0,26.4063,26.4063,26.3668,26.3865,85414.0
2025-02-14 13:40:00,26.68,26.7,26.67,26.7,44422.0,26.3865,26.4063,26.3766,26.4063,44422.0
2025-02-14 13:45:00,26.7,26.72,26.66,26.68,54083.0,26.4063,26.4261,26.3668,26.3865,54083.0
2025-02-14 13:50:00,26.68,26.7,26.66,26.69,53622.0,26.3865,26.4063,26.3668,26.3964,53622.0
2025-02-14 13:55:00,26.69,26.69,26.66,26.67,69020.0,26.3964,26.3964,26.3668,26.3766,69020.0
2025-02-14 14:00:00,26.67,26.67,26.65,26.66,52048.0,26.3766,26.3766,26.3569,26.3668,52048.0
2025-02-14 14:05:00,26.66,26.66,26.62,26.62,29995.0,26.3668,26.3668,26.3272,26.3272,29995.0
2025-02-14 14:10:00,26.62,26.65,26.61,26.65,47792.0,26.3272,26.3569,26.3173,26.3569,47792.0
2025-02-14 14:15:00,26.64,26.67,26.63,26.67,61059.0,26.347,26.3766,26.3371,26.3766,61059.0
2025-02-14 14:20:00,26.66,26.67,26.65,26.67,52383.0,26.3668,26.3766,26.3569,26.3766,52383.0
2025-02-14 14:25:00,26.67,26.68,26.64,26.68,105706.0,26.3766,26.3865,26.347,26.3865,105706.0
2025-02-14 14:30:00,26.68,26.68,26.65,26.66,59229.0,26.3865,26.3865,26.3569,26.3668,59229.0
2025-02-14 14:35:00,26.66,26.71,26.65,26.69,94400.0,26.3668,26.4162,26.3569,26.3964,94400.0
2025-02-14 14:40:00,26.69,26.69,26.66,26.68,63825.0,26.3964,26.3964,26.3668,26.3865,63825.0
2025-02-14 14:45:00,26.67,26.68,26.64,26.65,64481.0,26.3766,26.3865,26.347,26.3569,64481.0
2025-02-14 14:50:00,26.65,26.66,26.64,26.65,47774.0,26.3569,26.3668,26.347,26.3569,47774.0
2025-02-14 14:55:00,26.65,26.65,26.63,26.64,105964.0,26.3569,26.3569,26.3371,26.347,105964.0
2025-02-14 15:00:00,26.63,26.65,26.62,26.64,61571.0,26.3371,26.3569,26.3272,26.347,61571.0
2025-02-14 15:05:00,26.65,26.68,26.64,26.65,90417.0,26.3569,26.3865,26.347,26.3569,90417.0
2025-02-14 15:10:00,26.66,26.67,26.63,26.66,128921.0,26.3668,26.3766,26.3371,26.3668,128921.0
2025-02-14 15:15:00,26.66,26.69,26.65,26.66,92729.0,26.3668,26.3964,26.3569,26.3668,92729.0
2025-02-14 15:20:00,26.67,26.7,26.66,26.7,149412.0,26.3766,26.4063,26.3668,26.4063,149412.0
2025-02-14 15:25:00,26.7,26.71,26.64,26.64,123519.0,26.4063,26.4162,26.347,26.347,123519.0
2025-02-14 15:30:00,26.64,26.65,26.62,26.63,103506.0,26.347,26.3569,26.3272,26.3371,103506.0
2025-02-14 15:35:00,26.63,26.68,26.61,26.67,212163.0,26.3371,26.3865,26.3173,26.3766,212163.0
2025-02-14 15:40:00,26.67,26.67,26.59,26.6,151353.0,26.3766,26.3766,26.2975,26.3074,151353.0
2025-02-14 15:45:00,26.6,26.6,26.57,26.59,158438.0,26.3074,26.3074,26.2777,26.2975,158438.0
2025-02-14 15:50:00,26.59,26.62,26.55,26.59,233277.0,26.2975,26.3272,26.258,26.2975,233277.0
2025-02-14 15:55:00,26.59,26.62,26.54,26.54,780947.0,26.2975,26.3272,26.2481,26.2481,780947.0
2025-02-18 09:30:00,26.6,26.69,26.59,26.62,524677.0,26.3074,26.3964,26.2975,26.3272,524677.0
2025-02-18 09:35:00,26.62,26.65,26.57,26.58,70456.0,26.3272,26.3569,26.2777,26.2876,70456.0
2025-02-18 09:40:00,26.58,26.69,26.56,26.67,111012.0,26.2876,26.3964,26.2679,26.3766,111012.0
2025-02-18 09:45:00,26.68,26.78,26.67,26.75,89452.0,26.3865,26.4854,26.3766,26.4558,89452.0
2025-02-18 09:50:00,26.74,26.74,26.65,26.65,102221.0,26.4459,26.4459,26.3569,26.3569,102221.0
2025-02-18 09:55:00,26.66,26.71,26.65,26.68,59149.0,26.3668,26.4162,26.3569,26.3865,59149.0
2025-02-18 10:00:00,26.68,26.71,26.58,26.64,111379.0,26.3865,26.4162,26.2876,26.347,111379.0
2025-02-18 10:05:00,26.64,26.78,26.63,26.77,63737.0,26.347,26.4854,26.3371,26.4755,63737.0
2025-02-18 10:10:00,26.76,26.81,26.73,26.79,75262.0,26.4657,26.5151,26.436,26.4953,75262.0
2025-02-18 10:15:00,26.79,26.79,26.74,26.75,78242.0,26.4953,26.4953,26.4459,26.4558,78242.0
2025-02-18 10:20:00,26.76,26.8,26.74,26.8,122234.0,26.4657,26.5052,26.4459,26.5052,122234.0
2025-02-18 10:25:00,26.8,26.84,26.78,26.82,93304.0,26.5052,26.5448,26.4854,26.525,93304.0
2025-02-18 10:30:00,26.82,26.82,26.76,26.8,65472.0,26.525,26.525,26.4657,26.5052,65472.0
2025-02-18 10:35:00,26.8,26.82,26.78,26.8,47756.0,26.5052,26.525,26.4854,26.5052,47756.0
2025-02-18 10:40:00,26.8,26.9,26.8,26.9,73701.0,26.5052,26.6041,26.5052,26.6041,73701.0
2025-02-18 10:45:00,26.89,26.9,26.83,26.86,80986.0,26.5942,26.6041,26.5349,26.5646,80986.0
2025-02-18 10:50:00,26.86,26.87,26.83,26.85,54378.0,26.5646,26.5744,26.5349,26.5547,54378.0
2025-02-18 10:55:00,26.84,26.85,26.79,26.8,110350.0,26.5448,26.5547,26.4953,26.5052,110350.0
2025-02-18 11:00:00,26.8,26.83,26.77,26.78,82501.0,26.5052,26.5349,26.4755,26.4854,82501.0
2025-02-18 11:05:00,26.78,26.78,26.75,26.75,84144.0,26.4854,26.4854,26.4558,26.4558,84144.0
2025-02-18 11:10:00,26.76,26.77,26.72,26.73,79897.0,26.4657,26.4755,26.4261,26.436,79897.0
2025-02-18 11:15:00,26.72,26.74,26.72,26.74,63995.0,26.4261,26.4459,26.4261,26.4459,63995.0
2025-02-18 11:20:00,26.74,26.76,26.71,26.75,163764.0,26.4459,26.4657,26.4162,26.4558,163764.0
2025-02-18 11:25:00,26.75,26.76,26.7,26.73,120197.0,26.4558,26.4657,26.4063,26.436,120197.0
2025-02-18 11:30:00,26.73,26.76,26.72,26.75,73961.0,26.436,26.4657,26.4261,26.4558,73961.0
2025-02-18 11:35:00,26.75,26.78,26.73,26.77,78855.0,26.4558,26.4854,26.436,26.4755,78855.0
2025-02-18 11:40:00,26.77,26.78,26.76,26.78,69476.0,26.4755,26.4854,26.4657,26.4854,69476.0
2025-02-18 11:45:00,26.78,26.82,26.77,26.82,59787.0,26.4854,26.525,26.4755,26.525,59787.0
2025-02-18 11:50:00,26.82,26.83,26.79,26.8,72269.0,26.525,26.5349,26.4953,26.5052,72269.0
2025-02-18 11:55:00,26.8,26.81,26.76,26.77,104747.0,26.5052,26.5151,26.4657,26.4755,104747.0
2025-02-18 12:00:00,26.77,26.79,26.75,26.77,47753.0,26.4755,26.4953,26.4558,26.4755,47753.0
2025-02-18 12:05:00,26.77,26.78,26.75,26.76,32722.0,26.4755,26.4854,26.4558,26.4657,32722.0
2025-02-18 12:10:00,26.76,26.76,26.71,26.71,30720.0,26.4657,26.4657,26.4162,26.4162,30720.0
2025-02-18 12:15:00,26.72,26.82,26.71,26.81,123691.0,26.4261,26.525,26.4162,26.5151,123691.0
2025-02-18 12:20:00,26.82,26.82,26.77,26.77,33115.0,26.525,26.525,26.4755,26.4755,33115.0
2025-02-18 12:25:00,26.77,26.8,26.76,26.8,29215.0,26.4755,26.5052,26.4657,26.5052,29215.0
2025-02-18 12:30:00,26.8,26.83,26.78,26.82,56228.0,26.5052,26.5349,26.4854,26.525,56228.0
2025-02-18 12:35:00,26.82,26.83,26.81,26.83,22791.0,26.525,26.5349,26.5151,26.5349,22791.0
2025-02-18 12:40:00,26.82,26.85,26.82,26.84,46859.0,26.525,26.5547,26.525,26.5448,46859.0
2025-02-18 12:45:00,26.84,26.89,26.83,26.87,113371.0,26.5448,26.5942,26.5349,26.5744,113371.0
2025-02-18 12:50:00,26.87,26.89,26.86,26.87,50183.0,26.5744,26.5942,26.5646,26.5744,50183.0
2025-02-18 12:55:00,26.87,26.89,26.85,26.88,102362.0,26.5744,26.5942,26.5547,26.5843,102362.0
2025-02-18 13:00:00,26.89,26.89,26.87,26.88,51144.0,26.5942,26.5942,26.5744,26.5843,51144.0
2025-02-18 13:05:00,26.88,26.92,26.87,26.91,73048.0,26.5843,26.6239,26.5744,26.614,73048.0
2025-02-18 13:10:00,26.91,26.93,26.9,26.93,80676.0,26.614,26.6338,26.6041,26.6338,80676.0
2025-02-18 13:15:00,26.93,26.95,26.91,26.94,39448.0,26.6338,26.6536,26.614,26.6437,39448.0
2025-02-18 13:20:00,26.94,26.94,26.9,26.91,54356.0,26.6437,26.6437,26.6041,26.614,54356.0
2025-02-18 13:25:00,26.91,26.91,26.89,26.91,35652.0,26.614,26.614,26.5942,26.614,35652.0
2025-02-18 13:30:00,26.91,26.92,26.89,26.91,35178.0,26.614,26.6239,26.5942,26.614,35178.0
2025-02-18 13:35:00,26.91,26.93,26.88,26.89,84107.0,26.614,26.6338,26.5843,26.5942,84107.0
2025-02-18 13:40:00,26.89,26.91,26.87,26.89,55482.0,26.5942,26.614,26.5744,26.5942,55482.0
2025-02-18 13:45:00,26.89,26.92,26.88,26.92,37384.0,26.5942,26.6239,26.5843,26.6239,37384.0
2025-02-18 13:50:00,26.92,26.92,26.89,26.91,57590.0,26.6239,26.6239,26.5942,26.614,57590.0
2025-02-18 13:55:00,26.91,26.92,26.9,26.91,36135.0,26.614,26.6239,26.6041,26.614,36135.0
2025-02-18 14:00:00,26.91,26.91,26.87,26.88,46641.0,26.614,26.614,26.5744,26.5843,46641.0
2025-02-18 14:05:00,26.88,26.89,26.84,26.85,57178.0,26.5843,26.5942,26.5448,26.5547,57178.0
2025-02-18 14:10:00,26.85,26.86,26.82,26.83,46580.0,26.5547,26.5646,26.525,26.5349,46580.0
2025-02-18 14:15:00,26.83,26.85,26.83,26.84,60681.0,26.5349,26.5547,26.5349,26.5448,60681.0
2025-02-18 14:20:00,26.84,26.84,26.81,26.83,58918.0,26.5448,26.5448,26.5151,26.5349,58918.0
2025-02-18 14:25:00,26.84,26.84,26.79,26.8,43919.0,26.5448,26.5448,26.4953,26.5052,43919.0
2025-02-18 14:30:00,26.8,26.8,26.76,26.78,56400.0,26.5052,26.5052,26.4657,26.4854,56400.0
2025-02-18 14:35:00,26.78,26.81,26.77,26.78,61101.0,26.4854,26.5151,26.4755,26.4854,61101.0
2025-02-18 14:40:00,26.78,26.8,26.77,26.79,47458.0,26.4854,26.5052,26.4755,26.4953,47458.0
2025-02-18 14:45:00,26.79,26.82,26.78,26.82,32318.0,26.4953,26.525,26.4854,26.525,32318.0
2025-02-18 14:50:00,26.82,26.86,26.8,26.81,83034.0,26.525,26.5646,26.5052,26.5151,83034.0
2025-02-18 14:55:00,26.81,26.82,26.78,26.79,67701.0,26.5151,26.525,26.4854,26.4953,67701.0
2025-02-18 15:00:00,26.79,26.81,26.77,26.8,73395.0,26.4953,26.5151,26.4755,26.5052,73395.0
2025-02-18 15:05:00,26.8,26.82,26.79,26.82,34043.0,26.5052,26.525,26.4953,26.525,34043.0
2025-02-18 15:10:00,26.82,26.86,26.81,26.84,56535.0,26.525,26.5646,26.5151,26.5448,56535.0
2025-02-18 15:15:00,26.85,26.85,26.79,26.82,102449.0,26.5547,26.5547,26.4953,26.525,102449.0
2025-02-18 15:20:00,26.82,26.85,26.81,26.84,74516.0,26.525,26.5547,26.5151,26.5448,74516.0
2025-02-18 15:25:00,26.84,26.84,26.79,26.8,147743.0,26.5448,26.5448,26.4953,26.5052,147743.0
2025-02-18 15:30:00,26.8,26.86,26.8,26.83,167308.0,26.5052,26.5646,26.5052,26.5349,167308.0
2025-02-18 15:35:00,26.83,26.84,26.82,26.83,154053.0,26.5349,26.5448,26.525,26.5349,154053.0
2025-02-18 15:40:00,26.83,26.84,26.82,26.84,98759.0,26.5349,26.5448,26.525,26.5448,98759.0
2025-02-18 15:45:00,26.84,26.86,26.81,26.83,146822.0,26.5448,26.5646,26.5151,26.5349,146822.0
2025-02-18 15:50:00,26.84,26.84,26.75,26.78,261290.0,26.5448,26.5448,26.4558,26.4854,261290.0
2025-02-18 15:55:00,26.78,26.79,26.74,26.75,669564.0,26.4854,26.4953,26.4459,26.4558,669564.0
2025-02-19 09:30:00,26.75,26.83,26.65,26.78,298446.0,26.4558,26.5349,26.3569,26.4854,298446.0
2025-02-19 09:35:00,26.79,26.84,26.75,26.84,159325.0,26.4953,26.5448,26.4558,26.5448,159325.0
2025-02-19 09:40:00,26.84,26.91,26.84,26.91,112852.0,26.5448,26.614,26.5448,26.614,112852.0
2025-02-19 09:45:00,26.91,26.95,26.89,26.94,94258.0,26.614,26.6536,26.5942,26.6437,94258.0
2025-02-19 09:50:00,26.94,27.13,26.93,27.13,90433.0,26.6437,26.8316,26.6338,26.8316,90433.0
2025-02-19 09:55:00,27.13,27.16,27.1,27.11,250661.0,26.8316,26.8613,26.8019,26.8118,250661.0
2025-02-19 10:00:00,27.11,27.11,27.02,27.05,131562.0,26.8118,26.8118,26.7228,26.7525,131562.0
2025-02-19 10:05:00,27.05,27.1,27.02,27.04,92516.0,26.7525,26.8019,26.7228,26.7426,92516.0
2025-02-19 10:10:00,27.04,27.05,27.0,27.02,89831.0,26.7426,26.7525,26.703,26.7228,89831.0
2025-02-19 10:15:00,27.02,27.05,26.98,27.0,75472.0,26.7228,26.7525,26.6832,26.703,75472.0
2025-02-19 10:20:00,27.0,27.05,26.99,27.04,80836.0,26.703,26.7525,26.6931,26.7426,80836.0
2025-02-19 10:25:00,27.04,27.11,27.03,27.09,175360.0,26.7426,26.8118,26.7327,26.792,175360.0
2025-02-19 10:30:00,27.08,27.09,27.05,27.08,282691.0,26.7821,26.792,26.7525,26.7821,282691.0
2025-02-19 10:35:00,27.09,27.2,27.08,27.15,105321.0,26.792,26.9008,26.7821,26.8514,105321.0
2025-02-19 10:40:00,27.14,27.17,27.13,27.14,69574.0,26.8415,26.8711,26.8316,26.8415,69574.0
2025-02-19 10:45:00,27.14,27.15,27.08,27.13,43800.0,26.8415,26.8514,26.7821,26.8316,43800.0
2025-02-19 10:50:00,27.13,27.13,27.08,27.09,68607.0,26.8316,26.8316,26.7821,26.792,68607.0
2025-02-19 10:55:00,27.09,27.1,27.03,27.03,78348.0,26.792,26.8019,26.7327,26.7327,78348.0
2025-02-19 11:00:00,27.03,27.05,26.96,26.99,244428.0,26.7327,26.7525,26.6635,26.6931,244428.0
2025-02-19 11:05:00,26.99,27.0,26.96,27.0,54151.0,26.6931,26.703,26.6635,26.703,54151.0
2025-02-19 11:10:00,27.0,27.01,26.96,26.98,37425.0,26.703,26.7129,26.6635,26.6832,37425.0
2025-02-19 11:15:00,26.98,26.98,26.94,26.97,45173.0,26.6832,26.6832,26.6437,26.6733,45173.0
2025-02-19 11:20:00,26.96,26.98,26.95,26.97,72429.0,26.6635,26.6832,26.6536,26.6733,72429.0
2025-02-19 11:25:00,26.97,27.0,26.96,26.98,57906.0,26.6733,26.703,26.6635,26.6832,57906.0
2025-02-19 11:30:00,26.98,27.0,26.97,26.99,32302.0,26.6832,26.703,26.6733,26.6931,32302.0
2025-02-19 11:35:00,26.99,27.02,26.98,27.02,48016.0,26.6931,26.7228,26.6832,26.7228,48016.0
2025-02-19 11:40:00,27.02,27.07,27.0,27.05,98280.0,26.7228,26.7722,26.703,26.7525,98280.0
2025-02-19 11:45:00,27.05,27.09,27.03,27.09,84515.0,26.7525,26.792,26.7327,26.792,84515.0
2025-02-19 11:50:00,27.09,27.09,27.06,27.08,93644.0,26.792,26.792,26.7624,26.7821,93644.0
2025-02-19 11:55:00,27.08,27.08,27.02,27.05,128382.0,26.7821,26.7821,26.7228,26.7525,128382.0
2025-02-19 12:00:00,27.04,27.07,27.02,27.04,77364.0,26.7426,26.7722,26.7228,26.7426,77364.0
2025-02-19 12:05:00,27.02,27.03,27.0,27.02,54566.0,26.7228,26.7327,26.703,26.7228,54566.0
2025-02-19 12:10:00,27.02,27.02,26.96,26.96,59949.0,26.7228,26.7228,26.6635,26.6635,59949.0
2025-02-19 12:15:00,26.96,26.97,26.95,26.96,66148.0,26.6635,26.6733,26.6536,26.6635,66148.0
2025-02-19 12:20:00,26.96,26.97,26.94,26.95,80528.0,26.6635,26.6733,26.6437,26.6536,80528.0
2025-02-19 12:25:00,26.96,26.96,26.9,26.91,82149.0,26.6635,26.6635,26.6041,26.614,82149.0
2025-02-19 12:30:00,26.91,26.92,26.87,26.88,86520.0,26.614,26.6239,26.5744,26.5843,86520.0
2025-02-19 12:35:00,26.87,26.92,26.87,26.91,68215.0,26.5744,26.6239,26.5744,26.614,68215.0
2025-02-19 12:40:00,26.91,26.91,26.88,26.88,73424.0,26.614,26.614,26.5843,26.5843,73424.0
2025-02-19 12:45:00,26.88,26.91,26.86,26.9,35587.0,26.5843,26.614,26.5646,26.6041,35587.0
2025-02-19 12:50:00,26.91,26.91,26.85,26.86,53754.0,26.614,26.614,26.5547,26.5646,53754.0
2025-02-19 12:55:00,26.87,26.88,26.84,26.85,33541.0,26.5744,26.5843,26.5448,26.5547,33541.0
2025-02-19 13:00:00,26.85,26.88,26.83,26.84,80882.0,26.5547,26.5843,26.5349,26.5448,80882.0
2025-02-19 13:05:00,26.85,26.87,26.82,26.83,88241.0,26.5547,26.5744,26.525,26.5349,88241.0
2025-02-19 13:10:00,26.83,26.85,26.75,26.8,311357.0,26.5349,26.5547,26.4558,26.5052,311357.0
2025-02-19 13:15:00,26.8,26.8,26.78,26.8,55087.0,26.5052,26.5052,26.4854,26.5052,55087.0
2025-02-19 13:20:00,26.8,26.81,26.79,26.8,46307.0,26.5052,26.5151,26.4953,26.5052,46307.0
2025-02-19 13:25:00,26.8,26.8,26.77,26.79,25405.0,26.5052,26.5052,26.4755,26.4953,25405.0
2025-02-19 13:30:00,26.8,26.81,26.78,26.79,72542.0,26.5052,26.5151,26.4854,26.4953,72542.0
2025-02-19 13:35:00,26.79,26.81,26.77,26.8,35807.0,26.4953,26.5151,26.4755,26.5052,35807.0
2025-02-19 13:40:00,26.8,26.81,26.78,26.8,23955.0,26.5052,26.5151,26.4854,26.5052,23955.0
2025-02-19 13:45:00,26.8,26.81,26.79,26.8,19684.0,26.5052,26.5151,26.4953,26.5052,19684.0
2025-02-19 13:50:00,26.79,26.8,26.76,26.77,92453.0,26.4953,26.5052,26.4657,26.4755,92453.0
2025-02-19 13:55:00,26.77,26.77,26.76,26.77,30474.0,26.4755,26.4755,26.4657,26.4755,30474.0
2025-02-19 14:00:00,26.77,26.8,26.76,26.77,51196.0,26.4755,26.5052,26.4657,26.4755,51196.0
2025-02-19 14:05:00,26.77,26.83,26.77,26.82,64138.0,26.4755,26.5349,26.4755,26.525,64138.0
2025-02-19 14:10:00,26.82,26.84,26.8,26.84,34777.0,26.525,26.5448,26.5052,26.5448,34777.0
2025-02-19 14:15:00,26.84,26.85,26.82,26.83,48949.0,26.5448,26.5547,26.525,26.5349,48949.0
2025-02-19 14:20:00,26.84,26.89,26.83,26.88,38206.0,26.5448,26.5942,26.5349,26.5843,38206.0
2025-02-19 14:25:00,26.88,26.88,26.84,26.87,42282.0,26.5843,26.5843,26.5448,26.5744,42282.0
2025-02-19 14:30:00,26.87,26.88,26.85,26.85,54059.0,26.5744,26.5843,26.5547,26.5547,54059.0
2025-02-19 14:35:00,26.85,26.87,26.83,26.86,75734.0,26.5547,26.5744,26.5349,26.5646,75734.0
2025-02-19 14:40:00,26.86,26.86,26.82,26.86,71388.0,26.5646,26.5646,26.525,26.5646,71388.0
2025-02-19 14:45:00,26.86,26.86,26.83,26.84,56072.0,26.5646,26.5646,26.5349,26.5448,56072.0
2025-02-19 14:50:00,26.84,26.84,26.82,26.84,46278.0,26.5448,26.5448,26.525,26.5448,46278.0
2025-02-19 14:55:00,26.84,26.84,26.8,26.8,49631.0,26.5448,26.5448,26.5052,26.5052,49631.0
2025-02-19 15:00:00,26.8,26.81,26.76,26.78,127405.0,26.5052,26.5151,26.4657,26.4854,127405.0
2025-02-19 15:05:00,26.77,26.78,26.72,26.73,108541.0,26.4755,26.4854,26.4261,26.436,108541.0
2025-02-19 15:10:00,26.72,26.76,26.71,26.76,74748.0,26.4261,26.4657,26.4162,26.4657,74748.0
2025-02-19 15:15:00,26.76,26.78,26.72,26.74,114748.0,26.4657,26.4854,26.4261,26.4459,114748.0
2025-02-19 15:20:00,26.74,26.74,26.7,26.73,91110.0,26.4459,26.4459,26.4063,26.436,91110.0
2025-02-19 15:25:00,26.73,26.73,26.7,26.71,142465.0,26.436,26.436,26.4063,26.4162,142465.0
2025-02-19 15:30:00,26.71,26.75,26.7,26.74,126545.0,26.4162,26.4558,26.4063,26.4459,126545.0
2025-02-19 15:35:00,26.74,26.76,26.72,26.76,118662.0,26.4459,26.4657,26.4261,26.4657,118662.0
2025-02-19 15:40:00,26.76,26.77,26.71,26.76,174858.0,26.4657,26.4755,26.4162,26.4657,174858.0
2025-02-19 15:45:00,26.76,26.81,26.73,26.8,402673.0,26.4657,26.5151,26.436,26.5052,402673.0
2025-02-19 15:50:00,26.8,26.84,26.77,26.81,304168.0,26.5052,26.5448,26.4755,26.5151,304168.0
2025-02-19 15:55:00,26.8,26.89,26.8,26.89,954037.0,26.5052,26.5942,26.5052,26.5942,954037.0
2025-02-20 09:30:00,26.64,26.67,26.46,26.46,273035.0,26.347,26.3766,26.169,26.169,273035.0
2025-02-20 09:35:00,26.46,26.5,26.4,26.43,110216.0,26.169,26.2085,26.1096,26.1393,110216.0
2025-02-20 09:40:00,26.44,26.47,26.28,26.29,147104.0,26.1492,26.1788,25.9909,26.0008,147104.0
2025-02-20 09:45:00,26.29,26.47,26.28,26.46,120654.0,26.0008,26.1788,25.9909,26.169,120654.0
2025-02-20 09:50:00,26.45,26.6,26.43,26.6,89039.0,26.1591,26.3074,26.1393,26.3074,89039.0
2025-02-20 09:55:00,26.59,26.6,26.48,26.54,102372.0,26.2975,26.3074,26.1887,26.2481,102372.0
2025-02-20 10:00:00,26.54,26.54,26.44,26.5,102673.0,26.2481,26.2481,26.1492,26.2085,102673.0
2025-02-20 10:05:00,26.49,26.6,26.48,26.58,192366.0,26.1986,26.3074,26.1887,26.2876,192366.0
2025-02-20 10:10:00,26.57,26.62,26.55,26.59,50695.0,26.2777,26.3272,26.258,26.2975,50695.0
2025-02-20 10:15:00,26.59,26.69,26.57,26.69,123044.0,26.2975,26.3964,26.2777,26.3964,123044.0
2025-02-20 10:20:00,26.69,26.72,26.64,26.67,55509.0,26.3964,26.4261,26.347,26.3766,55509.0
2025-02-20 10:25:00,26.67,26.7,26.61,26.65,60937.0,26.3766,26.4063,26.3173,26.3569,60937.0
2025-02-20 10:30:00,26.66,26.68,26.57,26.59,44341.0,26.3668,26.3865,26.2777,26.2975,44341.0
2025-02-20 10:35:00,26.59,26.6,26.54,26.55,80298.0,26.2975,26.3074,26.2481,26.258,80298.0
2025-02-20 10:40:00,26.55,26.57,26.53,26.55,107809.0,26.258,26.2777,26.2382,26.258,107809.0
2025-02-20 10:45:00,26.54,26.56,26.45,26.48,90151.0,26.2481,26.2679,26.1591,26.1887,90151.0
2025-02-20 10:50:00,26.48,26.48,26.42,26.43,199864.0,26.1887,26.1887,26.1294,26.1393,199864.0
2025-02-20 10:55:00,26.43,26.44,26.4,26.41,123096.0,26.1393,26.1492,26.1096,26.1195,123096.0
2025-02-20 11:00:00,26.41,26.42,26.34,26.35,75186.0,26.1195,26.1294,26.0503,26.0602,75186.0
2025-02-20 11:05:00,26.35,26.36,26.31,26.34,96046.0,26.0602,26.0701,26.0206,26.0503,96046.0
2025-02-20 11:10:00,26.33,26.35,26.26,26.27,164753.0,26.0404,26.0602,25.9712,25.981,164753.0
2025-02-20 11:15:00,26.27,26.28,26.22,26.24,169584.0,25.981,25.9909,25.9316,25.9514,169584.0
2025-02-20 11:20:00,26.23,26.29,26.22,26.29,213499.0,25.9415,26.0008,25.9316,26.0008,213499.0
2025-02-20 11:25:00,26.29,26.35,26.27,26.35,281528.0,26.0008,26.0602,25.981,26.0602,281528.0
2025-02-20 11:30:00,26.35,26.37,26.31,26.34,163623.0,26.0602,26.0799,26.0206,26.0503,163623.0
2025-02-20 11:35:00,26.35,26.35,26.29,26.35,183467.0,26.0602,26.0602,26.0008,26.0602,183467.0
2025-02-20 11:40:00,26.35,26.4,26.33,26.39,86581.0,26.0602,26.1096,26.0404,26.0997,86581.0
2025-02-20 11:45:00,26.39,26.42,26.38,26.41,76856.0,26.0997,26.1294,26.0898,26.1195,76856.0
2025-02-20 11:50:00,26.41,26.43,26.37,26.43,98546.0,26.1195,26.1393,26.0799,26.1393,98546.0
2025-02-20 11:55:00,26.43,26.45,26.4,26.41,83035.0,26.1393,26.1591,26.1096,26.1195,83035.0
2025-02-20 12:00:00,26.41,26.42,26.39,26.41,98634.0,26.1195,26.1294,26.0997,26.1195,98634.0
2025-02-20 12:05:00,26.41,26.45,26.4,26.44,45488.0,26.1195,26.1591,26.1096,26.1492,45488.0
2025-02-20 12:10:00,26.44,26.45,26.41,26.43,54763.0,26.1492,26.1591,26.1195,26.1393,54763.0
2025-02-20 12:15:00,26.43,26.45,26.42,26.44,60834.0,26.1393,26.1591,26.1294,26.1492,60834.0
2025-02-20 12:20:00,26.44,26.48,26.43,26.48,83935.0,26.1492,26.1887,26.1393,26.1887,83935.0
2025-02-20 12:25:00,26.48,26.48,26.46,26.47,60231.0,26.1887,26.1887,26.169,26.1788,60231.0
2025-02-20 12:30:00,26.46,26.52,26.45,26.51,87984.0,26.169,26.2283,26.1591,26.2184,87984.0
2025-02-20 12:35:00,26.51,26.53,26.49,26.51,72054.0,26.2184,26.2382,26.1986,26.2184,72054.0
2025-02-20 12:40:00,26.51,26.53,26.5,26.51,63173.0,26.2184,26.2382,26.2085,26.2184,63173.0
2025-02-20 12:45:00,26.51,26.52,26.47,26.49,78716.0,26.2184,26.2283,26.1788,26.1986,78716.0
2025-02-20 12:50:00,26.49,26.5,26.46,26.48,38591.0,26.1986,26.2085,26.169,26.1887,38591.0
2025-02-20 12:55:00,26.49,26.49,26.46,26.48,54803.0,26.1986,26.1986,26.169,26.1887,54803.0
2025-02-20 13:00:00,26.48,26.52,26.47,26.51,97537.0,26.1887,26.2283,26.1788,26.2184,97537.0
2025-02-20 13:05:00,26.51,26.55,26.5,26.55,61039.0,26.2184,26.258,26.2085,26.258,61039.0
2025-02-20 13:10:00,26.55,26.57,26.54,26.57,42453.0,26.258,26.2777,26.2481,26.2777,42453.0
2025-02-20 13:15:00,26.57,26.57,26.54,26.57,74416.0,26.2777,26.2777,26.2481,26.2777,74416.0
2025-02-20 13:20:00,26.57,26.59,26.56,26.58,63810.0,26.2777,26.2975,26.2679,26.2876,63810.0
2025-02-20 13:25:00,26.58,26.6,26.57,26.6,83339.0,26.2876,26.3074,26.2777,26.3074,83339.0
2025-02-20 13:30:00,26.6,26.62,26.59,26.62,61442.0,26.3074,26.3272,26.2975,26.3272,61442.0
2025-02-20 13:35:00,26.62,26.62,26.56,26.6,64135.0,26.3272,26.3272,26.2679,26.3074,64135.0
2025-02-20 13:40:00,26.6,26.62,26.58,26.6,55499.0,26.3074,26.3272,26.2876,26.3074,55499.0
2025-02-20 13:45:00,26.61,26.61,26.54,26.57,217816.0,26.3173,26.3173,26.2481,26.2777,217816.0
2025-02-20 13:50:00,26.57,26.57,26.53,26.55,98101.0,26.2777,26.2777,26.2382,26.258,98101.0
2025-02-20 13:55:00,26.55,26.57,26.54,26.55,57869.0,26.258,26.2777,26.2481,26.258,57869.0
2025-02-20 14:00:00,26.55,26.57,26.54,26.56,54902.0,26.258,26.2777,26.2481,26.2679,54902.0
2025-02-20 14:05:00,26.56,26.56,26.53,26.55,36810.0,26.2679,26.2679,26.2382,26.258,36810.0
2025-02-20 14:10:00,26.55,26.56,26.55,26.55,58484.0,26.258,26.2679,26.258,26.258,58484.0
2025-02-20 14:15:00,26.55,26.59,26.54,26.58,97415.0,26.258,26.2975,26.2481,26.2876,97415.0
2025-02-20 14:20:00,26.58,26.59,26.55,26.58,92906.0,26.2876,26.2975,26.258,26.2876,92906.0
2025-02-20 14:25:00,26.57,26.59,26.56,26.59,86062.0,26.2777,26.2975,26.2679,26.2975,86062.0
2025-02-20 14:30:00,26.59,26.61,26.57,26.59,153547.0,26.2975,26.3173,26.2777,26.2975,153547.0
2025-02-20 14:35:00,26.59,26.61,26.57,26.58,114845.0,26.2975,26.3173,26.2777,26.2876,114845.0
2025-02-20 14:40:00,26.57,26.59,26.56,26.59,90029.0,26.2777,26.2975,26.2679,26.2975,90029.0
2025-02-20 14:45:00,26.58,26.61,26.58,26.61,85255.0,26.2876,26.3173,26.2876,26.3173,85255.0
2025-02-20 14:50:00,26.61,26.61,26.57,26.6,90913.0,26.3173,26.3173,26.2777,26.3074,90913.0
2025-02-20 14:55:00,26.59,26.61,26.57,26.59,191609.0,26.2975,26.3173,26.2777,26.2975,191609.0
2025-02-20 15:00:00,26.59,26.6,26.58,26.58,99149.0,26.2975,26.3074,26.2876,26.2876,99149.0
2025-02-20 15:05:00,26.59,26.62,26.58,26.61,136199.0,26.2975,26.3272,26.2876,26.3173,136199.0
2025-02-20 15:10:00,26.62,26.63,26.61,26.63,128601.0,26.3272,26.3371,26.3173,26.3371,128601.0
2025-02-20 15:15:00,26.63,26.65,26.62,26.64,77706.0,26.3371,26.3569,26.3272,26.347,77706.0
2025-02-20 15:20:00,26.64,26.69,26.64,26.67,114719.0,26.347,26.3964,26.347,26.3766,114719.0
2025-02-20 15:25:00,26.68,26.68,26.63,26.63,143558.0,26.3865,26.3865,26.3371,26.3371,143558.0
2025-02-20 15:30:00,26.64,26.65,26.62,26.65,201392.0,26.347,26.3569,26.3272,26.3569,201392.0
2025-02-20 15:35:00,26.64,26.67,26.63,26.66,174128.0,26.347,26.3766,26.3371,26.3668,174128.0
2025-02-20 15:40:00,26.67,26.68,26.66,26.67,145294.0,26.3766,26.3865,26.3668,26.3766,145294.0
2025-02-20 15:45:00,26.67,26.7,26.64,26.64,291408.0,26.3766,26.4063,26.347,26.347,291408.0
2025-02-20 15:50:00,26.64,26.65,26.6,26.63,382588.0,26.347,26.3569,26.3074,26.3371,382588.0
2025-02-20 15:55:00,26.63,26.63,26.59,26.6,760297.0,26.3371,26.3371,26.2975,26.3074,760297.0
2025-02-21 09:30:00,26.54,26.64,26.43,26.44,522303.0,26.2481,26.347,26.1393,26.1492,522303.0
2025-02-21 09:35:00,26.45,26.5,26.4,26.45,69124.0,26.1591,26.2085,26.1096,26.1591,69124.0
2025-02-21 09:40:00,26.44,26.45,26.4,26.45,69427.0,26.1492,26.1591,26.1096,26.1591,69427.0
2025-02-21 09:45:00,26.45,26.5,26.43,26.48,52524.0,26.1591,26.2085,26.1393,26.1887,52524.0
2025-02-21 09:50:00,26.47,26.53,26.47,26.5,61046.0,26.1788,26.2382,26.1788,26.2085,61046.0
2025-02-21 09:55:00,26.49,26.59,26.49,26.55,59594.0,26.1986,26.2975,26.1986,26.258,59594.0
2025-02-21 10:00:00,26.54,26.59,26.48,26.54,159516.0,26.2481,26.2975,26.1887,26.2481,159516.0
2025-02-21 10:05:00,26.54,26.56,26.47,26.53,95596.0,26.2481,26.2679,26.1788,26.2382,95596.0
2025-02-21 10:10:00,26.53,26.66,26.51,26.64,113522.0,26.2382,26.3668,26.2184,26.347,113522.0
2025-02-21 10:15:00,26.64,26.66,26.56,26.58,76127.0,26.347,26.3668,26.2679,26.2876,76127.0
2025-02-21 10:20:00,26.58,26.58,26.54,26.57,114671.0,26.2876,26.2876,26.2481,26.2777,114671.0
2025-02-21 10:25:00,26.57,26.59,26.5,26.53,88929.0,26.2777,26.2975,26.2085,26.2382,88929.0
2025-02-21 10:30:00,26.53,26.59,26.53,26.55,109605.0,26.2382,26.2975,26.2382,26.258,109605.0
2025-02-21 10:35:00,26.55,26.66,26.55,26.63,73024.0,26.258,26.3668,26.258,26.3371,73024.0
2025-02-21 10:40:00,26.63,26.63,26.55,26.57,69916.0,26.3371,26.3371,26.258,26.2777,69916.0
2025-02-21 10:45:00,26.57,26.64,26.56,26.59,89815.0,26.2777,26.347,26.2679,26.2975,89815.0
2025-02-21 10:50:00,26.59,26.63,26.58,26.59,135761.0,26.2975,26.3371,26.2876,26.2975,135761.0
2025-02-21 10:55:00,26.59,26.6,26.56,26.59,217621.0,26.2975,26.3074,26.2679,26.2975,217621.0
2025-02-21 11:00:00,26.59,26.62,26.55,26.55,502201.0,26.2975,26.3272,26.258,26.258,502201.0
2025-02-21 11:05:00,26.55,26.57,26.52,26.53,110840.0,26.258,26.2777,26.2283,26.2382,110840.0
2025-02-21 11:10:00,26.53,26.58,26.52,26.57,59907.0,26.2382,26.2876,26.2283,26.2777,59907.0
2025-02-21 11:15:00,26.57,26.59,26.56,26.58,65948.0,26.2777,26.2975,26.2679,26.2876,65948.0
2025-02-21 11:20:00,26.58,26.63,26.57,26.62,123786.0,26.2876,26.3371,26.2777,26.3272,123786.0
2025-02-21 11:25:00,26.63,26.66,26.59,26.65,73128.0,26.3371,26.3668,26.2975,26.3569,73128.0
2025-02-21 11:30:00,26.64,26.69,26.64,26.68,80777.0,26.347,26.3964,26.347,26.3865,80777.0
2025-02-21 11:35:00,26.68,26.71,26.67,26.7,110965.0,26.3865,26.4162,26.3766,26.4063,110965.0
2025-02-21 11:40:00,26.71,26.72,26.69,26.69,58050.0,26.4162,26.4261,26.3964,26.3964,58050.0
2025-02-21 11:45:00,26.7,26.75,26.69,26.73,108045.0,26.4063,26.4558,26.3964,26.436,108045.0
2025-02-21 11:50:00,26.73,26.76,26.71,26.74,88444.0,26.436,26.4657,26.4162,26.4459,88444.0
2025-02-21 11:55:00,26.74,26.77,26.73,26.77,100668.0,26.4459,26.4755,26.436,26.4755,100668.0
2025-02-21 12:00:00,26.76,26.8,26.75,26.8,93719.0,26.4657,26.5052,26.4558,26.5052,93719.0
2025-02-21 12:05:00,26.8,26.81,26.77,26.77,88768.0,26.5052,26.5151,26.4755,26.4755,88768.0
2025-02-21 12:10:00,26.78,26.79,26.72,26.76,91865.0,26.4854,26.4953,26.4261,26.4657,91865.0
2025-02-21 12:15:00,26.76,26.76,26.65,26.66,202248.0,26.4657,26.4657,26.3569,26.3668,202248.0
2025-02-21 12:20:00,26.66,26.71,26.64,26.7,60702.0,26.3668,26.4162,26.347,26.4063,60702.0
2025-02-21 12:25:00,26.7,26.72,26.69,26.71,68800.0,26.4063,26.4261,26.3964,26.4162,68800.0
2025-02-21 12:30:00,26.71,26.73,26.69,26.72,81967.0,26.4162,26.436,26.3964,26.4261,81967.0
2025-02-21 12:35:00,26.71,26.76,26.71,26.71,109861.0,26.4162,26.4657,26.4162,26.4162,109861.0
2025-02-21 12:40:00,26.72,26.73,26.62,26.69,219932.0,26.4261,26.436,26.3272,26.3964,219932.0
2025-02-21 12:45:00,26.69,26.69,26.63,26.66,39659.0,26.3964,26.3964,26.3371,26.3668,39659.0
2025-02-21 12:50:00,26.66,26.66,26.59,26.64,137605.0,26.3668,26.3668,26.2975,26.347,137605.0
2025-02-21 12:55:00,26.64,26.65,26.52,26.55,196129.0,26.347,26.3569,26.2283,26.258,196129.0
2025-02-21 13:00:00,26.54,26.55,26.46,26.48,105170.0,26.2481,26.258,26.169,26.1887,105170.0
2025-02-21 13:05:00,26.48,26.5,26.42,26.42,153327.0,26.1887,26.2085,26.1294,26.1294,153327.0
2025-02-21 13:10:00,26.42,26.45,26.38,26.45,50971.0,26.1294,26.1591,26.0898,26.1591,50971.0
2025-02-21 13:15:00,26.45,26.46,26.37,26.37,65001.0,26.1591,26.169,26.0799,26.0799,65001.0
2025-02-21 13:20:00,26.37,26.38,26.34,26.36,56350.0,26.0799,26.0898,26.0503,26.0701,56350.0
2025-02-21 13:25:00,26.35,26.38,26.31,26.32,39875.0,26.0602,26.0898,26.0206,26.0305,39875.0
2025-02-21 13:30:00,26.32,26.37,26.3,26.32,74707.0,26.0305,26.0799,26.0107,26.0305,74707.0
2025-02-21 13:35:00,26.32,26.41,26.31,26.38,69631.0,26.0305,26.1195,26.0206,26.0898,69631.0
2025-02-21 13:40:00,26.38,26.38,26.32,26.33,54667.0,26.0898,26.0898,26.0305,26.0404,54667.0
2025-02-21 13:45:00,26.33,26.35,26.31,26.35,72251.0,26.0404,26.0602,26.0206,26.0602,72251.0
2025-02-21 13:50:00,26.35,26.37,26.33,26.37,67792.0,26.0602,26.0799,26.0404,26.0799,67792.0
2025-02-21 13:55:00,26.36,26.37,26.31,26.34,118118.0,26.0701,26.0799,26.0206,26.0503,118118.0
2025-02-21 14:00:00,26.34,26.34,26.29,26.32,145656.0,26.0503,26.0503,26.0008,26.0305,145656.0
2025-02-21 14:05:00,26.32,26.38,26.31,26.37,189060.0,26.0305,26.0898,26.0206,26.0799,189060.0
2025-02-21 14:10:00,26.38,26.38,26.33,26.37,124605.0,26.0898,26.0898,26.0404,26.0799,124605.0
2025-02-21 14:15:00,26.37,26.37,26.33,26.36,82444.0,26.0799,26.0799,26.0404,26.0701,82444.0
2025-02-21 14:20:00,26.36,26.36,26.25,26.27,165928.0,26.0701,26.0701,25.9613,25.981,165928.0
2025-02-21 14:25:00,26.27,26.29,26.24,26.28,143313.0,25.981,26.0008,25.9514,25.9909,143313.0
2025-02-21 14:30:00,26.28,26.31,26.26,26.27,199843.0,25.9909,26.0206,25.9712,25.981,199843.0
2025-02-21 14:35:00,26.28,26.29,26.23,26.23,138556.0,25.9909,26.0008,25.9415,25.9415,138556.0
2025-02-21 14:40:00,26.24,26.26,26.19,26.25,292493.0,25.9514,25.9712,25.9019,25.9613,292493.0
2025-02-21 14:45:00,26.26,26.27,26.23,26.26,124464.0,25.9712,25.981,25.9415,25.9712,124464.0
2025-02-21 14:50:00,26.26,26.28,26.25,26.26,111330.0,25.9712,25.9909,25.9613,25.9712,111330.0
2025-02-21 14:55:00,26.26,26.32,26.26,26.28,123681.0,25.9712,26.0305,25.9712,25.9909,123681.0
2025-02-21 15:00:00,26.27,26.32,26.26,26.3,81214.0,25.981,26.0305,25.9712,26.0107,81214.0
2025-02-21 15:05:00,26.31,26.32,26.27,26.29,107140.0,26.0206,26.0305,25.981,26.0008,107140.0
2025-02-21 15:10:00,26.29,26.32,26.28,26.32,186031.0,26.0008,26.0305,25.9909,26.0305,186031.0
2025-02-21 15:15:00,26.32,26.37,26.3,26.36,156918.0,26.0305,26.0799,26.0107,26.0701,156918.0
2025-02-21 15:20:00,26.37,26.39,26.34,26.35,142677.0,26.0799,26.0997,26.0503,26.0602,142677.0
2025-02-21 15:25:00,26.35,26.37,26.33,26.34,126354.0,26.0602,26.0799,26.0404,26.0503,126354.0
2025-02-21 15:30:00,26.34,26.39,26.32,26.36,120791.0,26.0503,26.0997,26.0305,26.0701,120791.0
2025-02-21 15:35:00,26.36,26.41,26.34,26.4,137804.0,26.0701,26.1195,26.0503,26.1096,137804.0
2025-02-21 15:40:00,26.4,26.46,26.38,26.44,163429.0,26.1096,26.169,26.0898,26.1492,163429.0
2025-02-21 15:45:00,26.45,26.45,26.41,26.42,251910.0,26.1591,26.1591,26.1195,26.1294,251910.0
2025-02-21 15:50:00,26.41,26.48,26.41,26.44,194975.0,26.1195,26.1887,26.1195,26.1492,194975.0
2025-02-21 15:55:00,26.44,26.46,26.39,26.42,547922.0,26.1492,26.169,26.0997,26.1294,547922.0
2025-02-24 09:30:00,26.53,26.7,26.46,26.7,369879.0,26.2382,26.4063,26.169,26.4063,369879.0
2025-02-24 09:35:00,26.69,26.75,26.67,26.74,108681.0,26.3964,26.4558,26.3766,26.4459,108681.0
2025-02-24 09:40:00,26.74,26.83,26.62,26.63,100436.0,26.4459,26.5349,26.3272,26.3371,100436.0
2025-02-24 09:45:00,26.63,26.66,26.43,26.44,60352.0,26.3371,26.3668,26.1393,26.1492,60352.0
2025-02-24 09:50:00,26.44,26.46,26.27,26.3,109602.0,26.1492,26.169,25.981,26.0107,109602.0
2025-02-24 09:55:00,26.3,26.3,26.2,26.24,92049.0,26.0107,26.0107,25.9118,25.9514,92049.0
2025-02-24 10:00:00,26.23,26.32,26.23,26.27,317410.0,25.9415,26.0305,25.9415,25.981,317410.0
2025-02-24 10:05:00,26.27,26.32,26.18,26.31,154915.0,25.981,26.0305,25.892,26.0206,154915.0
2025-02-24 10:10:00,26.3,26.37,26.28,26.36,70005.0,26.0107,26.0799,25.9909,26.0701,70005.0
2025-02-24 10:15:00,26.36,26.36,26.26,26.27,53747.0,26.0701,26.0701,25.9712,25.981,53747.0
2025-02-24 10:20:00,26.27,26.32,26.25,26.26,60200.0,25.981,26.0305,25.9613,25.9712,60200.0
2025-02-24 10:25:00,26.26,26.28,26.17,26.18,209453.0,25.9712,25.9909,25.8821,25.892,209453.0
2025-02-24 10:30:00,26.19,26.32,26.18,26.26,180592.0,25.9019,26.0305,25.892,25.9712,180592.0
2025-02-24 10:35:00,26.27,26.34,26.25,26.29,209713.0,25.981,26.0503,25.9613,26.0008,209713.0
2025-02-24 10:40:00,26.29,26.34,26.28,26.3,140494.0,26.0008,26.0503,25.9909,26.0107,140494.0
2025-02-24 10:45:00,26.3,26.34,26.29,26.32,138645.0,26.0107,26.0503,26.0008,26.0305,138645.0
2025-02-24 10:50:00,26.33,26.37,26.24,26.26,143161.0,26.0404,26.0799,25.9514,25.9712,143161.0
2025-02-24 10:55:00,26.26,26.26,26.2,26.25,187521.0,25.9712,25.9712,25.9118,25.9613,187521.0
2025-02-24 11:00:00,26.25,26.3,26.23,26.28,98612.0,25.9613,26.0107,25.9415,25.9909,98612.0
2025-02-24 11:05:00,26.28,26.3,26.23,26.26,109983.0,25.9909,26.0107,25.9415,25.9712,109983.0
2025-02-24 11:10:00,26.26,26.28,26.23,26.28,204861.0,25.9712,25.9909,25.9415,25.9909,204861.0
2025-02-24 11:15:00,26.28,26.34,26.24,26.34,113243.0,25.9909,26.0503,25.9514,26.0503,113243.0
2025-02-24 11:20:00,26.34,26.45,26.34,26.45,91629.0,26.0503,26.1591,26.0503,26.1591,91629.0
2025-02-24 11:25:00,26.45,26.52,26.44,26.5,115906.0,26.1591,26.2283,26.1492,26.2085,115906.0
2025-02-24 11:30:00,26.51,26.58,26.5,26.58,73224.0,26.2184,26.2876,26.2085,26.2876,73224.0
2025-02-24 11:35:00,26.58,26.6,26.54,26.55,116585.0,26.2876,26.3074,26.2481,26.258,116585.0
2025-02-24 11:40:00,26.55,26.57,26.5,26.53,92123.0,26.258,26.2777,26.2085,26.2382,92123.0
2025-02-24 11:45:00,26.52,26.54,26.51,26.54,49866.0,26.2283,26.2481,26.2184,26.2481,49866.0
2025-02-24 11:50:00,26.54,26.6,26.51,26.59,54236.0,26.2481,26.3074,26.2184,26.2975,54236.0
2025-02-24 11:55:00,26.6,26.61,26.58,26.58,38012.0,26.3074,26.3173,26.2876,26.2876,38012.0
2025-02-24 12:00:00,26.59,26.61,26.56,26.61,54780.0,26.2975,26.3173,26.2679,26.3173,54780.0
2025-02-24 12:05:00,26.61,26.61,26.57,26.58,38269.0,26.3173,26.3173,26.2777,26.2876,38269.0
2025-02-24 12:10:00,26.58,26.6,26.57,26.58,50590.0,26.2876,26.3074,26.2777,26.2876,50590.0
2025-02-24 12:15:00,26.58,26.65,26.58,26.64,61722.0,26.2876,26.3569,26.2876,26.347,61722.0
2025-02-24 12:20:00,26.64,26.69,26.63,26.68,55688.0,26.347,26.3964,26.3371,26.3865,55688.0
2025-02-24 12:25:00,26.68,26.72,26.66,26.68,66964.0,26.3865,26.4261,26.3668,26.3865,66964.0
2025-02-24 12:30:00,26.68,26.68,26.64,26.64,44183.0,26.3865,26.3865,26.347,26.347,44183.0
2025-02-24 12:35:00,26.64,26.68,26.63,26.66,94299.0,26.347,26.3865,26.3371,26.3668,94299.0
2025-02-24 12:40:00,26.65,26.7,26.65,26.69,73501.0,26.3569,26.4063,26.3569,26.3964,73501.0
2025-02-24 12:45:00,26.69,26.71,26.68,26.71,63211.0,26.3964,26.4162,26.3865,26.4162,63211.0
2025-02-24 12:50:00,26.71,26.72,26.68,26.69,57214.0,26.4162,26.4261,26.3865,26.3964,57214.0
2025-02-24 12:55:00,26.68,26.69,26.59,26.6,74000.0,26.3865,26.3964,26.2975,26.3074,74000.0
2025-02-24 13:00:00,26.6,26.65,26.57,26.63,97465.0,26.3074,26.3569,26.2777,26.3371,97465.0
2025-02-24 13:05:00,26.64,26.65,26.61,26.63,52060.0,26.347,26.3569,26.3173,26.3371,52060.0
2025-02-24 13:10:00,26.63,26.63,26.62,26.63,20374.0,26.3371,26.3371,26.3272,26.3371,20374.0
2025-02-24 13:15:00,26.63,26.65,26.62,26.65,60919.0,26.3371,26.3569,26.3272,26.3569,60919.0
2025-02-24 13:20:00,26.64,26.65,26.62,26.64,49977.0,26.347,26.3569,26.3272,26.347,49977.0
2025-02-24 13:25:00,26.64,26.67,26.63,26.64,72103.0,26.347,26.3766,26.3371,26.347,72103.0
2025-02-24 13:30:00,26.64,26.64,26.55,26.58,84189.0,26.347,26.347,26.258,26.2876,84189.0
2025-02-24 13:35:00,26.58,26.6,26.56,26.57,108176.0,26.2876,26.3074,26.2679,26.2777,108176.0
2025-02-24 13:40:00,26.57,26.61,26.56,26.59,58493.0,26.2777,26.3173,26.2679,26.2975,58493.0
2025-02-24 13:45:00,26.59,26.6,26.55,26.57,55237.0,26.2975,26.3074,26.258,26.2777,55237.0
2025-02-24 13:50:00,26.56,26.58,26.55,26.57,85085.0,26.2679,26.2876,26.258,26.2777,85085.0
2025-02-24 13:55:00,26.57,26.58,26.54,26.55,63449.0,26.2777,26.2876,26.2481,26.258,63449.0
2025-02-24 14:00:00,26.55,26.63,26.54,26.63,85684.0,26.258,26.3371,26.2481,26.3371,85684.0
2025-02-24 14:05:00,26.63,26.66,26.57,26.59,105404.0,26.3371,26.3668,26.2777,26.2975,105404.0
2025-02-24 14:10:00,26.58,26.59,26.54,26.55,48631.0,26.2876,26.2975,26.2481,26.258,48631.0
2025-02-24 14:15:00,26.55,26.56,26.51,26.52,76704.0,26.258,26.2679,26.2184,26.2283,76704.0
2025-02-24 14:20:00,26.52,26.52,26.49,26.51,66692.0,26.2283,26.2283,26.1986,26.2184,66692.0
2025-02-24 14:25:00,26.51,26.51,26.49,26.49,49203.0,26.2184,26.2184,26.1986,26.1986,49203.0
2025-02-24 14:30:00,26.5,26.53,26.48,26.52,62933.0,26.2085,26.2382,26.1887,26.2283,62933.0
2025-02-24 14:35:00,26.52,26.54,26.5,26.53,54496.0,26.2283,26.2481,26.2085,26.2382,54496.0
2025-02-24 14:40:00,26.54,26.54,26.5,26.51,51618.0,26.2481,26.2481,26.2085,26.2184,51618.0
2025-02-24 14:45:00,26.51,26.54,26.5,26.53,99956.0,26.2184,26.2481,26.2085,26.2382,99956.0
2025-02-24 14:50:00,26.53,26.54,26.49,26.5,77478.0,26.2382,26.2481,26.1986,26.2085,77478.0
2025-02-24 14:55:00,26.5,26.5,26.46,26.46,107222.0,26.2085,26.2085,26.169,26.169,107222.0
2025-02-24 15:00:00,26.46,26.48,26.45,26.47,100338.0,26.169,26.1887,26.1591,26.1788,100338.0
2025-02-24 15:05:00,26.48,26.51,26.46,26.47,96041.0,26.1887,26.2184,26.169,26.1788,96041.0
2025-02-24 15:10:00,26.48,26.5,26.47,26.49,86555.0,26.1887,26.2085,26.1788,26.1986,86555.0
2025-02-24 15:15:00,26.49,26.55,26.49,26.54,103844.0,26.1986,26.258,26.1986,26.2481,103844.0
2025-02-24 15:20:00,26.54,26.55,26.52,26.53,112712.0,26.2481,26.258,26.2283,26.2382,112712.0
2025-02-24 15:25:00,26.53,26.54,26.49,26.51,104798.0,26.2382,26.2481,26.1986,26.2184,104798.0
2025-02-24 15:30:00,26.51,26.53,26.48,26.52,154840.0,26.2184,26.2382,26.1887,26.2283,154840.0
2025-02-24 15:35:00,26.52,26.54,26.5,26.53,107186.0,26.2283,26.2481,26.2085,26.2382,107186.0
2025-02-24 15:40:00,26.52,26.56,26.5,26.54,165986.0,26.2283,26.2679,26.2085,26.2481,165986.0
2025-02-24 15:45:00,26.54,26.58,26.51,26.58,178612.0,26.2481,26.2876,26.2184,26.2876,178612.0
2025-02-24 15:50:00,26.58,26.6,26.47,26.48,294975.0,26.2876,26.3074,26.1788,26.1887,294975.0
2025-02-24 15:55:00,26.48,26.52,26.46,26.47,732297.0,26.1887,26.2283,26.169,26.1788,732297.0
2025-02-25 09:30:00,26.45,26.5,26.19,26.32,228378.0,26.1591,26.2085,25.9019,26.0305,228378.0
2025-02-25 09:35:00,26.32,26.33,26.15,26.24,98858.0,26.0305,26.0404,25.8624,25.9514,98858.0
2025-02-25 09:40:00,26.24,26.24,25.95,25.95,273584.0,25.9514,25.9514,25.6646,25.6646,273584.0
2025-02-25 09:45:00,25.95,26.06,25.95,25.97,135617.0,25.6646,25.7734,25.6646,25.6843,135617.0
2025-02-25 09:50:00,25.96,25.98,25.76,25.77,222826.0,25.6745,25.6942,25.4767,25.4865,222826.0
2025-02-25 09:55:00,25.76,26.06,25.76,26.05,121953.0,25.4767,25.7734,25.4767,25.7635,121953.0
2025-02-25 10:00:00,26.04,26.04,25.85,25.87,134209.0,25.7536,25.7536,25.5657,25.5854,134209.0
2025-02-25 10:05:00,25.88,25.93,25.76,25.8,123511.0,25.5953,25.6448,25.4767,25.5162,123511.0
2025-02-25 10:10:00,25.79,25.82,25.65,25.71,170010.0,25.5063,25.536,25.3679,25.4272,170010.0
2025-02-25 10:15:00,25.71,25.72,25.53,25.53,183017.0,25.4272,25.4371,25.2492,25.2492,183017.0
2025-02-25 10:20:00,25.53,25.67,25.53,25.61,247691.0,25.2492,25.3876,25.2492,25.3283,247691.0
2025-02-25 10:25:00,25.6,25.65,25.54,25.55,199721.0,25.3184,25.3679,25.2591,25.269,199721.0
2025-02-25 10:30:00,25.54,25.63,25.5,25.62,181046.0,25.2591,25.3481,25.2195,25.3382,181046.0
2025-02-25 10:35:00,25.62,25.66,25.58,25.64,159101.0,25.3382,25.3778,25.2986,25.358,159101.0
2025-02-25 10:40:00,25.64,25.66,25.58,25.6,169477.0,25.358,25.3778,25.2986,25.3184,169477.0
2025-02-25 10:45:00,25.6,25.62,25.52,25.62,133947.0,25.3184,25.3382,25.2393,25.3382,133947.0
2025-02-25 10:50:00,25.61,25.69,25.59,25.67,161526.0,25.3283,25.4074,25.3085,25.3876,161526.0
2025-02-25 10:55:00,25.67,25.74,25.64,25.66,281832.0,25.3876,25.4569,25.358,25.3778,281832.0
2025-02-25 11:00:00,25.66,25.71,25.62,25.67,192113.0,25.3778,25.4272,25.3382,25.3876,192113.0
2025-02-25 11:05:00,25.66,25.77,25.62,25.74,180359.0,25.3778,25.4865,25.3382,25.4569,180359.0
2025-02-25 11:10:00,25.74,25.83,25.73,25.78,158162.0,25.4569,25.5459,25.447,25.4964,158162.0
2025-02-25 11:15:00,25.78,25.8,25.71,25.73,96030.0,25.4964,25.5162,25.4272,25.447,96030.0
2025-02-25 11:20:00,25.73,25.75,25.64,25.66,95433.0,25.447,25.4668,25.358,25.3778,95433.0
2025-02-25 11:25:00,25.67,25.69,25.6,25.62,130317.0,25.3876,25.4074,25.3184,25.3382,130317.0
2025-02-25 11:30:00,25.62,25.62,25.43,25.52,203867.0,25.3382,25.3382,25.1503,25.2393,203867.0
2025-02-25 11:35:00,25.53,25.58,25.48,25.57,154508.0,25.2492,25.2986,25.1997,25.2887,154508.0
2025-02-25 11:40:00,25.57,25.6,25.53,25.55,95189.0,25.2887,25.3184,25.2492,25.269,95189.0
2025-02-25 11:45:00,25.55,25.61,25.53,25.6,232634.0,25.269,25.3283,25.2492,25.3184,232634.0
2025-02-25 11:50:00,25.6,25.6,25.55,25.59,75422.0,25.3184,25.3184,25.269,25.3085,75422.0
2025-02-25 11:55:00,25.59,25.61,25.54,25.55,119267.0,25.3085,25.3283,25.2591,25.269,119267.0
2025-02-25 12:00:00,25.55,25.57,25.53,25.56,115383.0,25.269,25.2887,25.2492,25.2789,115383.0
2025-02-25 12:05:00,25.55,25.57,25.54,25.55,129548.0,25.269,25.2887,25.2591,25.269,129548.0
2025-02-25 12:10:00,25.56,25.58,25.53,25.55,135378.0,25.2789,25.2986,25.2492,25.269,135378.0
2025-02-25 12:15:00,25.55,25.59,25.53,25.59,130201.0,25.269,25.3085,25.2492,25.3085,130201.0
2025-02-25 12:20:00,25.59,25.63,25.57,25.63,101088.0,25.3085,25.3481,25.2887,25.3481,101088.0
2025-02-25 12:25:00,25.63,25.67,25.61,25.66,81286.0,25.3481,25.3876,25.3283,25.3778,81286.0
2025-02-25 12:30:00,25.66,25.69,25.65,25.68,78059.0,25.3778,25.4074,25.3679,25.3975,78059.0
2025-02-25 12:35:00,25.68,25.73,25.63,25.71,94869.0,25.3975,25.447,25.3481,25.4272,94869.0
2025-02-25 12:40:00,25.71,25.72,25.67,25.68,61034.0,25.4272,25.4371,25.3876,25.3975,61034.0
2025-02-25 12:45:00,25.68,25.7,25.66,25.67,51175.0,25.3975,25.4173,25.3778,25.3876,51175.0
2025-02-25 12:50:00,25.68,25.74,25.67,25.74,54627.0,25.3975,25.4569,25.3876,25.4569,54627.0
2025-02-25 12:55:00,25.74,25.79,25.71,25.79,59795.0,25.4569,25.5063,25.4272,25.5063,59795.0
2025-02-25 13:00:00,25.79,25.86,25.78,25.85,79454.0,25.5063,25.5756,25.4964,25.5657,79454.0
2025-02-25 13:05:00,25.86,25.89,25.85,25.86,57199.0,25.5756,25.6052,25.5657,25.5756,57199.0
2025-02-25 13:10:00,25.86,25.88,25.82,25.88,76342.0,25.5756,25.5953,25.536,25.5953,76342.0
2025-02-25 13:15:00,25.88,25.9,25.83,25.86,82334.0,25.5953,25.6151,25.5459,25.5756,82334.0
2025-02-25 13:20:00,25.86,25.9,25.85,25.89,182254.0,25.5756,25.6151,25.5657,25.6052,182254.0
2025-02-25 13:25:00,25.89,25.89,25.77,25.78,157597.0,25.6052,25.6052,25.4865,25.4964,157597.0
2025-02-25 13:30:00,25.77,25.81,25.77,25.79,99134.0,25.4865,25.5261,25.4865,25.5063,99134.0
2025-02-25 13:35:00,25.79,25.93,25.78,25.93,164519.0,25.5063,25.6448,25.4964,25.6448,164519.0
2025-02-25 13:40:00,25.93,25.96,25.9,25.95,140018.0,25.6448,25.6745,25.6151,25.6646,140018.0
2025-02-25 13:45:00,25.95,25.97,25.93,25.94,141676.0,25.6646,25.6843,25.6448,25.6547,141676.0
2025-02-25 13:50:00,25.94,25.94,25.89,25.91,165208.0,25.6547,25.6547,25.6052,25.625,165208.0
2025-02-25 13:55:00,25.91,25.94,25.9,25.94,132699.0,25.625,25.6547,25.6151,25.6547,132699.0
2025-02-25 14:00:00,25.94,25.95,25.88,25.89,96848.0,25.6547,25.6646,25.5953,25.6052,96848.0
2025-02-25 14:05:00,25.9,25.93,25.87,25.9,172920.0,25.6151,25.6448,25.5854,25.6151,172920.0
2025-02-25 14:10:00,25.89,25.92,25.87,25.87,122361.0,25.6052,25.6349,25.5854,25.5854,122361.0
2025-02-25 14:15:00,25.87,25.89,25.86,25.87,86479.0,25.5854,25.6052,25.5756,25.5854,86479.0
2025-02-25 14:20:00,25.87,25.88,25.85,25.86,93562.0,25.5854,25.5953,25.5657,25.5756,93562.0
2025-02-25 14:25:00,25.86,25.87,25.84,25.85,83578.0,25.5756,25.5854,25.5558,25.5657,83578.0
2025-02-25 14:30:00,25.85,25.88,25.84,25.88,85035.0,25.5657,25.5953,25.5558,25.5953,85035.0
2025-02-25 14:35:00,25.88,25.99,25.87,25.97,139986.0,25.5953,25.7041,25.5854,25.6843,139986.0
2025-02-25 14:40:00,25.98,26.05,25.97,26.0,121127.0,25.6942,25.7635,25.6843,25.714,121127.0
2025-02-25 14:45:00,26.01,26.04,25.97,26.03,114652.0,25.7239,25.7536,25.6843,25.7437,114652.0
2025-02-25 14:50:00,26.02,26.03,25.99,26.02,92867.0,25.7338,25.7437,25.7041,25.7338,92867.0
2025-02-25 14:55:00,26.01,26.04,25.99,26.02,110214.0,25.7239,25.7536,25.7041,25.7338,110214.0
2025-02-25 15:00:00,26.01,26.06,26.01,26.01,99148.0,25.7239,25.7734,25.7239,25.7239,99148.0
2025-02-25 15:05:00,26.02,26.06,26.0,26.03,94010.0,25.7338,25.7734,25.714,25.7437,94010.0
2025-02-25 15:10:00,26.03,26.06,26.01,26.06,116113.0,25.7437,25.7734,25.7239,25.7734,116113.0
2025-02-25 15:15:00,26.06,26.14,26.06,26.14,110636.0,25.7734,25.8525,25.7734,25.8525,110636.0
2025-02-25 15:20:00,26.14,26.19,26.13,26.17,122005.0,25.8525,25.9019,25.8426,25.8821,122005.0
2025-02-25 15:25:00,26.17,26.19,26.15,26.16,147904.0,25.8821,25.9019,25.8624,25.8723,147904.0
2025-02-25 15:30:00,26.16,26.18,26.13,26.18,114964.0,25.8723,25.892,25.8426,25.892,114964.0
2025-02-25 15:35:00,26.18,26.22,26.13,26.16,223062.0,25.892,25.9316,25.8426,25.8723,223062.0
2025-02-25 15:40:00,26.16,26.16,26.07,26.09,186994.0,25.8723,25.8723,25.7832,25.803,186994.0
2025-02-25 15:45:00,26.09,26.15,26.08,26.15,288275.0,25.803,25.8624,25.7931,25.8624,288275.0
2025-02-25 15:50:00,26.14,26.17,26.06,26.09,327590.0,25.8525,25.8821,25.7734,25.803,327590.0
2025-02-25 15:55:00,26.09,26.15,26.08,26.1,1070754.0,25.803,25.8624,25.7931,25.8129,1070754.0
2025-02-26 09:30:00,26.11,26.18,25.93,26.07,397322.0,25.8228,25.892,25.6448,25.7832,397322.0
2025-02-26 09:35:00,26.08,26.16,26.02,26.16,111552.0,25.7931,25.8723,25.7338,25.8723,111552.0
2025-02-26 09:40:00,26.16,26.2,26.07,26.12,206430.0,25.8723,25.9118,25.7832,25.8327,206430.0
2025-02-26 09:45:00,26.12,26.2,26.11,26.18,101094.0,25.8327,25.9118,25.8228,25.892,101094.0
2025-02-26 09:50:00,26.18,26.27,26.17,26.25,207756.0,25.892,25.981,25.8821,25.9613,207756.0
2025-02-26 09:55:00,26.25,26.31,26.18,26.25,298202.0,25.9613,26.0206,25.892,25.9613,298202.0
2025-02-26 10:00:00,26.25,26.31,26.18,26.21,126907.0,25.9613,26.0206,25.892,25.9217,126907.0
2025-02-26 10:05:00,26.21,26.25,26.15,26.19,104854.0,25.9217,25.9613,25.8624,25.9019,104854.0
2025-02-26 10:10:00,26.19,26.23,26.15,26.19,50121.0,25.9019,25.9415,25.8624,25.9019,50121.0
2025-02-26 10:15:00,26.2,26.22,26.18,26.2,63008.0,25.9118,25.9316,25.892,25.9118,63008.0
2025-02-26 10:20:00,26.2,26.2,26.1,26.12,61298.0,25.9118,25.9118,25.8129,25.8327,61298.0
2025-02-26 10:25:00,26.13,26.14,26.08,26.11,60706.0,25.8426,25.8525,25.7931,25.8228,60706.0
2025-02-26 10:30:00,26.1,26.16,26.09,26.15,126961.0,25.8129,25.8723,25.803,25.8624,126961.0
2025-02-26 10:35:00,26.14,26.19,26.12,26.14,145454.0,25.8525,25.9019,25.8327,25.8525,145454.0
2025-02-26 10:40:00,26.14,26.21,26.13,26.17,128198.0,25.8525,25.9217,25.8426,25.8821,128198.0
2025-02-26 10:45:00,26.18,26.18,26.08,26.13,100396.0,25.892,25.892,25.7931,25.8426,100396.0
2025-02-26 10:50:00,26.13,26.2,26.13,26.17,92543.0,25.8426,25.9118,25.8426,25.8821,92543.0
2025-02-26 10:55:00,26.17,26.17,26.14,26.16,55295.0,25.8821,25.8821,25.8525,25.8723,55295.0
2025-02-26 11:00:00,26.16,26.2,26.16,26.18,149994.0,25.8723,25.9118,25.8723,25.892,149994.0
2025-02-26 11:05:00,26.17,26.22,26.16,26.2,64575.0,25.8821,25.9316,25.8723,25.9118,64575.0
2025-02-26 11:10:00,26.19,26.2,26.16,26.18,65856.0,25.9019,25.9118,25.8723,25.892,65856.0
2025-02-26 11:15:00,26.17,26.21,26.16,26.21,58532.0,25.8821,25.9217,25.8723,25.9217,58532.0
2025-02-26 11:20:00,26.21,26.22,26.16,26.19,107049.0,25.9217,25.9316,25.8723,25.9019,107049.0
2025-02-26 11:25:00,26.19,26.23,26.17,26.18,110127.0,25.9019,25.9415,25.8821,25.892,110127.0
2025-02-26 11:30:00,26.18,26.18,26.09,26.14,405038.0,25.892,25.892,25.803,25.8525,405038.0
2025-02-26 11:35:00,26.14,26.22,26.14,26.18,100310.0,25.8525,25.9316,25.8525,25.892,100310.0
2025-02-26 11:40:00,26.18,26.18,26.12,26.17,57219.0,25.892,25.892,25.8327,25.8821,57219.0
2025-02-26 11:45:00,26.17,26.18,26.14,26.17,41034.0,25.8821,25.892,25.8525,25.8821,41034.0
2025-02-26 11:50:00,26.16,26.18,26.15,26.18,85682.0,25.8723,25.892,25.8624,25.892,85682.0
2025-02-26 11:55:00,26.18,26.22,26.16,26.17,122248.0,25.892,25.9316,25.8723,25.8821,122248.0
2025-02-26 12:00:00,26.16,26.19,26.14,26.19,58097.0,25.8723,25.9019,25.8525,25.9019,58097.0
2025-02-26 12:05:00,26.19,26.2,26.18,26.2,43925.0,25.9019,25.9118,25.892,25.9118,43925.0
2025-02-26 12:10:00,26.2,26.23,26.19,26.21,50335.0,25.9118,25.9415,25.9019,25.9217,50335.0
2025-02-26 12:15:00,26.21,26.26,26.2,26.25,192701.0,25.9217,25.9712,25.9118,25.9613,192701.0
2025-02-26 12:20:00,26.25,26.26,26.22,26.26,42593.0,25.9613,25.9712,25.9316,25.9712,42593.0
2025-02-26 12:25:00,26.26,26.28,26.24,26.28,86194.0,25.9712,25.9909,25.9514,25.9909,86194.0
2025-02-26 12:30:00,26.28,26.29,26.24,26.25,125200.0,25.9909,26.0008,25.9514,25.9613,125200.0
2025-02-26 12:35:00,26.25,26.27,26.21,26.26,75327.0,25.9613,25.981,25.9217,25.9712,75327.0
2025-02-26 12:40:00,26.26,26.28,26.24,26.28,105881.0,25.9712,25.9909,25.9514,25.9909,105881.0
2025-02-26 12:45:00,26.28,26.29,26.2,26.21,83853.0,25.9909,26.0008,25.9118,25.9217,83853.0
2025-02-26 12:50:00,26.2,26.2,26.14,26.14,157897.0,25.9118,25.9118,25.8525,25.8525,157897.0
2025-02-26 12:55:00,26.14,26.18,26.12,26.14,102598.0,25.8525,25.892,25.8327,25.8525,102598.0
2025-02-26 13:00:00,26.14,26.15,26.09,26.13,93047.0,25.8525,25.8624,25.803,25.8426,93047.0
2025-02-26 13:05:00,26.13,26.15,26.08,26.14,64740.0,25.8426,25.8624,25.7931,25.8525,64740.0
2025-02-26 13:10:00,26.14,26.15,26.1,26.13,64384.0,25.8525,25.8624,25.8129,25.8426,64384.0
2025-02-26 13:15:00,26.13,26.13,26.08,26.11,62571.0,25.8426,25.8426,25.7931,25.8228,62571.0
2025-02-26 13:20:00,26.11,26.14,26.1,26.1,46323.0,25.8228,25.8525,25.8129,25.8129,46323.0
2025-02-26 13:25:00,26.1,26.11,26.03,26.05,72801.0,25.8129,25.8228,25.7437,25.7635,72801.0
2025-02-26 13:30:00,26.05,26.07,26.05,26.05,108861.0,25.7635,25.7832,25.7635,25.7635,108861.0
2025-02-26 13:35:00,26.05,26.08,26.03,26.06,70007.0,25.7635,25.7931,25.7437,25.7734,70007.0
2025-02-26 13:40:00,26.05,26.07,26.03,26.05,91498.0,25.7635,25.7832,25.7437,25.7635,91498.0
2025-02-26 13:45:00,26.05,26.06,26.02,26.04,74249.0,25.7635,25.7734,25.7338,25.7536,74249.0
2025-02-26 13:50:00,26.04,26.05,26.02,26.03,65602.0,25.7536,25.7635,25.7338,25.7437,65602.0
2025-02-26 13:55:00,26.03,26.03,25.98,26.01,81353.0,25.7437,25.7437,25.6942,25.7239,81353.0
2025-02-26 14:00:00,26.01,26.04,25.99,26.01,94614.0,25.7239,25.7536,25.7041,25.7239,94614.0
2025-02-26 14:05:00,26.01,26.04,25.97,25.99,143864.0,25.7239,25.7536,25.6843,25.7041,143864.0
2025-02-26 14:10:00,25.98,26.01,25.97,26.0,165479.0,25.6942,25.7239,25.6843,25.714,165479.0
2025-02-26 14:15:00,26.0,26.03,25.97,26.01,98617.0,25.714,25.7437,25.6843,25.7239,98617.0
2025-02-26 14:20:00,26.0,26.04,26.0,26.03,90526.0,25.714,25.7536,25.714,25.7437,90526.0
2025-02-26 14:25:00,26.02,26.03,26.01,26.02,52692.0,25.7338,25.7437,25.7239,25.7338,52692.0
2025-02-26 14:30:00,26.02,26.09,26.01,26.09,74546.0,25.7338,25.803,25.7239,25.803,74546.0
2025-02-26 14:35:00,26.09,26.11,26.07,26.11,64742.0,25.803,25.8228,25.7832,25.8228,64742.0
2025-02-26 14:40:00,26.11,26.15,26.09,26.1,59242.0,25.8228,25.8624,25.803,25.8129,59242.0
2025-02-26 14:45:00,26.1,26.1,26.07,26.08,61923.0,25.8129,25.8129,25.7832,25.7931,61923.0
2025-02-26 14:50:00,26.07,26.08,26.05,26.05,49197.0,25.7832,25.7931,25.7635,25.7635,49197.0
2025-02-26 14:55:00,26.05,26.06,25.99,26.0,124123.0,25.7635,25.7734,25.7041,25.714,124123.0
2025-02-26 15:00:00,26.0,26.03,25.99,26.03,81539.0,25.714,25.7437,25.7041,25.7437,81539.0
2025-02-26 15:05:00,26.03,26.07,26.02,26.05,95378.0,25.7437,25.7832,25.7338,25.7635,95378.0
2025-02-26 15:10:00,26.05,26.07,26.04,26.04,102823.0,25.7635,25.7832,25.7536,25.7536,102823.0
2025-02-26 15:15:00,26.05,26.08,26.03,26.07,147572.0,25.7635,25.7931,25.7437,25.7832,147572.0
2025-02-26 15:20:00,26.07,26.09,26.05,26.09,85120.0,25.7832,25.803,25.7635,25.803,85120.0
2025-02-26 15:25:00,26.09,26.1,26.07,26.09,85420.0,25.803,25.8129,25.7832,25.803,85420.0
2025-02-26 15:30:00,26.08,26.09,26.02,26.06,185907.0,25.7931,25.803,25.7338,25.7734,185907.0
2025-02-26 15:35:00,26.05,26.1,26.04,26.09,102980.0,25.7635,25.8129,25.7536,25.803,102980.0
2025-02-26 15:40:00,26.08,26.19,26.08,26.18,232456.0,25.7931,25.9019,25.7931,25.892,232456.0
2025-02-26 15:45:00,26.17,26.19,26.12,26.13,194538.0,25.8821,25.9019,25.8327,25.8426,194538.0
2025-02-26 15:50:00,26.13,26.15,26.11,26.15,232031.0,25.8426,25.8624,25.8228,25.8624,232031.0
2025-02-26 15:55:00,26.15,26.18,26.13,26.17,804067.0,25.8624,25.892,25.8426,25.8821,804067.0
2025-02-27 09:30:00,26.27,26.28,26.03,26.11,244304.0,25.981,25.9909,25.7437,25.8228,244304.0
2025-02-27 09:35:00,26.1,26.27,26.09,26.21,204327.0,25.8129,25.981,25.803,25.9217,204327.0
2025-02-27 09:40:00,26.21,26.31,26.2,26.24,193889.0,25.9217,26.0206,25.9118,25.9514,193889.0
2025-02-27 09:45:00,26.24,26.34,26.23,26.31,202846.0,25.9514,26.0503,25.9415,26.0206,202846.0
2025-02-27 09:50:00,26.31,26.34,26.19,26.2,176466.0,26.0206,26.0503,25.9019,25.9118,176466.0
2025-02-27 09:55:00,26.2,26.2,25.92,25.94,125966.0,25.9118,25.9118,25.6349,25.6547,125966.0
2025-02-27 10:00:00,25.94,26.19,25.88,26.19,267663.0,25.6547,25.9019,25.5953,25.9019,267663.0
2025-02-27 10:05:00,26.19,26.28,26.11,26.14,234799.0,25.9019,25.9909,25.8228,25.8525,234799.0
2025-02-27 10:10:00,26.14,26.35,26.14,26.3,93740.0,25.8525,26.0602,25.8525,26.0107,93740.0
2025-02-27 10:15:00,26.3,26.35,26.29,26.32,58339.0,26.0107,26.0602,26.0008,26.0305,58339.0
2025-02-27 10:20:00,26.33,26.45,26.29,26.44,145969.0,26.0404,26.1591,26.0008,26.1492,145969.0
2025-02-27 10:25:00,26.43,26.44,26.38,26.43,118952.0,26.1393,26.1492,26.0898,26.1393,118952.0
2025-02-27 10:30:00,26.44,26.44,26.32,26.34,47428.0,26.1492,26.1492,26.0305,26.0503,47428.0
2025-02-27 10:35:00,26.35,26.4,26.27,26.36,132145.0,26.0602,26.1096,25.981,26.0701,132145.0
2025-02-27 10:40:00,26.36,26.38,26.31,26.35,64944.0,26.0701,26.0898,26.0206,26.0602,64944.0
2025-02-27 10:45:00,26.34,26.39,26.31,26.37,352932.0,26.0503,26.0997,26.0206,26.0799,352932.0
2025-02-27 10:50:00,26.37,26.38,26.26,26.29,191860.0,26.0799,26.0898,25.9712,26.0008,191860.0
2025-02-27 10:55:00,26.29,26.33,26.23,26.25,123702.0,26.0008,26.0404,25.9415,25.9613,123702.0
2025-02-27 11:00:00,26.25,26.32,26.24,26.28,57722.0,25.9613,26.0305,25.9514,25.9909,57722.0
2025-02-27 11:05:00,26.27,26.3,26.24,26.29,141351.0,25.981,26.0107,25.9514,26.0008,141351.0
2025-02-27 11:10:00,26.29,26.41,26.29,26.38,159349.0,26.0008,26.1195,26.0008,26.0898,159349.0
2025-02-27 11:15:00,26.39,26.47,26.39,26.46,88559.0,26.0997,26.1788,26.0997,26.169,88559.0
2025-02-27 11:20:00,26.47,26.48,26.43,26.44,103028.0,26.1788,26.1887,26.1393,26.1492,103028.0
2025-02-27 11:25:00,26.44,26.45,26.33,26.37,76669.0,26.1492,26.1591,26.0404,26.0799,76669.0
2025-02-27 11:30:00,26.37,26.4,26.36,26.38,42653.0,26.0799,26.1096,26.0701,26.0898,42653.0
2025-02-27 11:35:00,26.39,26.41,26.35,26.39,81300.0,26.0997,26.1195,26.0602,26.0997,81300.0
2025-02-27 11:40:00,26.39,26.42,26.36,26.39,156736.0,26.0997,26.1294,26.0701,26.0997,156736.0
2025-02-27 11:45:00,26.39,26.4,26.35,26.37,105209.0,26.0997,26.1096,26.0602,26.0799,105209.0
2025-02-27 11:50:00,26.37,26.37,26.32,26.36,54751.0,26.0799,26.0799,26.0305,26.0701,54751.0
2025-02-27 11:55:00,26.36,26.37,26.33,26.34,44426.0,26.0701,26.0799,26.0404,26.0503,44426.0
2025-02-27 12:00:00,26.34,26.4,26.34,26.39,88119.0,26.0503,26.1096,26.0503,26.0997,88119.0
2025-02-27 12:05:00,26.39,26.4,26.36,26.38,93574.0,26.0997,26.1096,26.0701,26.0898,93574.0
2025-02-27 12:10:00,26.38,26.38,26.32,26.34,64975.0,26.0898,26.0898,26.0305,26.0503,64975.0
2025-02-27 12:15:00,26.33,26.35,26.3,26.34,100347.0,26.0404,26.0602,26.0107,26.0503,100347.0
2025-02-27 12:20:00,26.33,26.38,26.32,26.38,61596.0,26.0404,26.0898,26.0305,26.0898,61596.0
2025-02-27 12:25:00,26.37,26.41,26.36,26.39,47673.0,26.0799,26.1195,26.0701,26.0997,47673.0
2025-02-27 12:30:00,26.4,26.42,26.39,26.42,48890.0,26.1096,26.1294,26.0997,26.1294,48890.0
2025-02-27 12:35:00,26.42,26.44,26.4,26.41,92615.0,26.1294,26.1492,26.1096,26.1195,92615.0
2025-02-27 12:40:00,26.41,26.41,26.33,26.35,91183.0,26.1195,26.1195,26.0404,26.0602,91183.0
2025-02-27 12:45:00,26.35,26.36,26.32,26.34,99951.0,26.0602,26.0701,26.0305,26.0503,99951.0
2025-02-27 12:50:00,26.34,26.38,26.3,26.36,98451.0,26.0503,26.0898,26.0107,26.0701,98451.0
2025-02-27 12:55:00,26.36,26.38,26.34,26.35,66327.0,26.0701,26.0898,26.0503,26.0602,66327.0
2025-02-27 13:00:00,26.36,26.43,26.36,26.42,277084.0,26.0701,26.1393,26.0701,26.1294,277084.0
2025-02-27 13:05:00,26.42,26.43,26.38,26.39,88721.0,26.1294,26.1393,26.0898,26.0997,88721.0
2025-02-27 13:10:00,26.39,26.43,26.39,26.41,90730.0,26.0997,26.1393,26.0997,26.1195,90730.0
2025-02-27 13:15:00,26.41,26.42,26.38,26.41,82877.0,26.1195,26.1294,26.0898,26.1195,82877.0
2025-02-27 13:20:00,26.4,26.41,26.39,26.4,106677.0,26.1096,26.1195,26.0997,26.1096,106677.0
2025-02-27 13:25:00,26.41,26.42,26.39,26.4,152392.0,26.1195,26.1294,26.0997,26.1096,152392.0
2025-02-27 13:30:00,26.41,26.44,26.39,26.43,413492.0,26.1195,26.1492,26.0997,26.1393,413492.0
2025-02-27 13:35:00,26.43,26.46,26.42,26.45,392504.0,26.1393,26.169,26.1294,26.1591,392504.0
2025-02-27 13:40:00,26.44,26.45,26.41,26.43,59487.0,26.1492,26.1591,26.1195,26.1393,59487.0
2025-02-27 13:45:00,26.44,26.44,26.4,26.42,68396.0,26.1492,26.1492,26.1096,26.1294,68396.0
2025-02-27 13:50:00,26.41,26.48,26.4,26.48,62779.0,26.1195,26.1887,26.1096,26.1887,62779.0
2025-02-27 13:55:00,26.47,26.55,26.47,26.51,204068.0,26.1788,26.258,26.1788,26.2184,204068.0
2025-02-27 14:00:00,26.5,26.54,26.48,26.51,552970.0,26.2085,26.2481,26.1887,26.2184,552970.0
2025-02-27 14:05:00,26.51,26.54,26.47,26.48,108593.0,26.2184,26.2481,26.1788,26.1887,108593.0
2025-02-27 14:10:00,26.48,26.5,26.42,26.44,85861.0,26.1887,26.2085,26.1294,26.1492,85861.0
2025-02-27 14:15:00,26.43,26.51,26.42,26.51,86584.0,26.1393,26.2184,26.1294,26.2184,86584.0
2025-02-27 14:20:00,26.5,26.54,26.47,26.48,91736.0,26.2085,26.2481,26.1788,26.1887,91736.0
2025-02-27 14:25:00,26.49,26.52,26.47,26.48,82476.0,26.1986,26.2283,26.1788,26.1887,82476.0
2025-02-27 14:30:00,26.48,26.48,26.39,26.43,71203.0,26.1887,26.1887,26.0997,26.1393,71203.0
2025-02-27 14:35:00,26.42,26.47,26.42,26.43,102898.0,26.1294,26.1788,26.1294,26.1393,102898.0
2025-02-27 14:40:00,26.43,26.43,26.34,26.38,66365.0,26.1393,26.1393,26.0503,26.0898,66365.0
2025-02-27 14:45:00,26.38,26.42,26.35,26.37,87308.0,26.0898,26.1294,26.0602,26.0799,87308.0
2025-02-27 14:50:00,26.37,26.4,26.33,26.36,105620.0,26.0799,26.1096,26.0404,26.0701,105620.0
2025-02-27 14:55:00,26.36,26.38,26.35,26.37,83641.0,26.0701,26.0898,26.0602,26.0799,83641.0
2025-02-27 15:00:00,26.36,26.36,26.22,26.28,302752.0,26.0701,26.0701,25.9316,25.9909,302752.0
2025-02-27 15:05:00,26.28,26.35,26.27,26.3,170108.0,25.9909,26.0602,25.981,26.0107,170108.0
2025-02-27 15:10:00,26.3,26.32,26.23,26.26,241807.0,26.0107,26.0305,25.9415,25.9712,241807.0
2025-02-27 15:15:00,26.26,26.28,26.19,26.21,218261.0,25.9712,25.9909,25.9019,25.9217,218261.0
2025-02-27 15:20:00,26.2,26.29,26.18,26.29,234969.0,25.9118,26.0008,25.892,26.0008,234969.0
2025-02-27 15:25:00,26.29,26.29,26.19,26.2,102448.0,26.0008,26.0008,25.9019,25.9118,102448.0
2025-02-27 15:30:00,26.2,26.3,26.19,26.29,284171.0,25.9118,26.0107,25.9019,26.0008,284171.0
2025-02-27 15:35:00,26.3,26.33,26.26,26.28,419373.0,26.0107,26.0404,25.9712,25.9909,419373.0
2025-02-27 15:40:00,26.28,26.28,26.25,26.27,164352.0,25.9909,25.9909,25.9613,25.981,164352.0
2025-02-27 15:45:00,26.27,26.32,26.25,26.3,261019.0,25.981,26.0305,25.9613,26.0107,261019.0
2025-02-27 15:50:00,26.3,26.33,26.27,26.32,236360.0,26.0107,26.0404,25.981,26.0305,236360.0
2025-02-27 15:55:00,26.31,26.32,26.21,26.23,779857.0,26.0206,26.0305,25.9217,25.9415,779857.0
2025-02-28 09:30:00,26.19,26.46,26.18,26.44,286080.0,25.9019,26.169,25.892,26.1492,286080.0
2025-02-28 09:35:00,26.45,26.63,26.44,26.54,80638.0,26.1591,26.3371,26.1492,26.2481,80638.0
2025-02-28 09:40:00,26.54,26.54,26.42,26.49,171134.0,26.2481,26.2481,26.1294,26.1986,171134.0
2025-02-28 09:45:00,26.48,26.57,26.45,26.5,80165.0,26.1887,26.2777,26.1591,26.2085,80165.0
2025-02-28 09:50:00,26.5,26.63,26.48,26.57,68902.0,26.2085,26.3371,26.1887,26.2777,68902.0
2025-02-28 09:55:00,26.57,26.62,26.5,26.62,66319.0,26.2777,26.3272,26.2085,26.3272,66319.0
2025-02-28 10:00:00,26.62,26.63,26.53,26.61,90553.0,26.3272,26.3371,26.2382,26.3173,90553.0
2025-02-28 10:05:00,26.6,26.67,26.55,26.66,51806.0,26.3074,26.3766,26.258,26.3668,51806.0
2025-02-28 10:10:00,26.65,26.75,26.63,26.75,143876.0,26.3569,26.4558,26.3371,26.4558,143876.0
2025-02-28 10:15:00,26.74,26.78,26.67,26.73,206703.0,26.4459,26.4854,26.3766,26.436,206703.0
2025-02-28 10:20:00,26.73,26.83,26.71,26.82,204275.0,26.436,26.5349,26.4162,26.525,204275.0
2025-02-28 10:25:00,26.81,26.83,26.74,26.76,114580.0,26.5151,26.5349,26.4459,26.4657,114580.0
2025-02-28 10:30:00,26.75,26.8,26.7,26.79,148008.0,26.4558,26.5052,26.4063,26.4953,148008.0
2025-02-28 10:35:00,26.79,26.79,26.69,26.77,134958.0,26.4953,26.4953,26.3964,26.4755,134958.0
2025-02-28 10:40:00,26.77,26.79,26.74,26.75,57864.0,26.4755,26.4953,26.4459,26.4558,57864.0
2025-02-28 10:45:00,26.76,26.82,26.76,26.82,117935.0,26.4657,26.525,26.4657,26.525,117935.0
2025-02-28 10:50:00,26.82,26.93,26.8,26.89,133924.0,26.525,26.6338,26.5052,26.5942,133924.0
2025-02-28 10:55:00,26.88,26.94,26.86,26.94,158908.0,26.5843,26.6437,26.5646,26.6437,158908.0
2025-02-28 11:00:00,26.94,26.98,26.88,26.9,263191.0,26.6437,26.6832,26.5843,26.6041,263191.0
2025-02-28 11:05:00,26.89,26.92,26.84,26.86,73282.0,26.5942,26.6239,26.5448,26.5646,73282.0
2025-02-28 11:10:00,26.86,26.86,26.77,26.78,96753.0,26.5646,26.5646,26.4755,26.4854,96753.0
2025-02-28 11:15:00,26.78,26.78,26.72,26.76,57166.0,26.4854,26.4854,26.4261,26.4657,57166.0
2025-02-28 11:20:00,26.76,26.8,26.75,26.78,64539.0,26.4657,26.5052,26.4558,26.4854,64539.0
2025-02-28 11:25:00,26.78,26.79,26.75,26.76,71132.0,26.4854,26.4953,26.4558,26.4657,71132.0
2025-02-28 11:30:00,26.75,26.82,26.75,26.81,32725.0,26.4558,26.525,26.4558,26.5151,32725.0
2025-02-28 11:35:00,26.81,26.82,26.78,26.79,59456.0,26.5151,26.525,26.4854,26.4953,59456.0
2025-02-28 11:40:00,26.78,26.8,26.75,26.77,62143.0,26.4854,26.5052,26.4558,26.4755,62143.0
2025-02-28 11:45:00,26.77,26.82,26.75,26.8,88250.0,26.4755,26.525,26.4558,26.5052,88250.0
2025-02-28 11:50:00,26.8,26.84,26.8,26.84,54922.0,26.5052,26.5448,26.5052,26.5448,54922.0
2025-02-28 11:55:00,26.84,26.85,26.8,26.83,85979.0,26.5448,26.5547,26.5052,26.5349,85979.0
2025-02-28 12:00:00,26.83,26.84,26.8,26.8,68350.0,26.5349,26.5448,26.5052,26.5052,68350.0
2025-02-28 12:05:00,26.8,26.84,26.79,26.83,75036.0,26.5052,26.5448,26.4953,26.5349,75036.0
2025-02-28 12:10:00,26.82,26.84,26.8,26.8,144944.0,26.525,26.5448,26.5052,26.5052,144944.0
2025-02-28 12:15:00,26.81,26.89,26.81,26.89,72448.0,26.5151,26.5942,26.5151,26.5942,72448.0
2025-02-28 12:20:00,26.89,26.9,26.8,26.83,83553.0,26.5942,26.6041,26.5052,26.5349,83553.0
2025-02-28 12:25:00,26.83,26.84,26.81,26.83,53624.0,26.5349,26.5448,26.5151,26.5349,53624.0
2025-02-28 12:30:00,26.83,26.84,26.81,26.83,52592.0,26.5349,26.5448,26.5151,26.5349,52592.0
2025-02-28 12:35:00,26.83,26.84,26.8,26.84,45158.0,26.5349,26.5448,26.5052,26.5448,45158.0
2025-02-28 12:40:00,26.84,26.84,26.76,26.78,82455.0,26.5448,26.5448,26.4657,26.4854,82455.0
2025-02-28 12:45:00,26.79,26.8,26.75,26.77,83424.0,26.4953,26.5052,26.4558,26.4755,83424.0
2025-02-28 12:50:00,26.76,26.81,26.75,26.78,53971.0,26.4657,26.5151,26.4558,26.4854,53971.0
2025-02-28 12:55:00,26.78,26.78,26.73,26.75,77523.0,26.4854,26.4854,26.436,26.4558,77523.0
2025-02-28 13:00:00,26.74,26.8,26.74,26.8,65067.0,26.4459,26.5052,26.4459,26.5052,65067.0
2025-02-28 13:05:00,26.8,26.83,26.79,26.81,60733.0,26.5052,26.5349,26.4953,26.5151,60733.0
2025-02-28 13:10:00,26.82,26.82,26.78,26.8,89073.0,26.525,26.525,26.4854,26.5052,89073.0
2025-02-28 13:15:00,26.8,26.82,26.73,26.73,91179.0,26.5052,26.525,26.436,26.436,91179.0
2025-02-28 13:20:00,26.74,26.84,26.74,26.83,89592.0,26.4459,26.5448,26.4459,26.5349,89592.0
2025-02-28 13:25:00,26.82,26.95,26.82,26.94,103369.0,26.525,26.6536,26.525,26.6437,103369.0
2025-02-28 13:30:00,26.94,26.96,26.89,26.95,90807.0,26.6437,26.6635,26.5942,26.6536,90807.0
2025-02-28 13:35:00,26.95,27.05,26.94,27.05,74894.0,26.6536,26.7525,26.6437,26.7525,74894.0
2025-02-28 13:40:00,27.05,27.07,26.99,27.05,194320.0,26.7525,26.7722,26.6931,26.7525,194320.0
2025-02-28 13:45:00,27.06,27.07,27.01,27.05,84291.0,26.7624,26.7722,26.7129,26.7525,84291.0
2025-02-28 13:50:00,27.05,27.08,27.03,27.05,146960.0,26.7525,26.7821,26.7327,26.7525,146960.0
2025-02-28 13:55:00,27.05,27.06,27.02,27.04,149078.0,26.7525,26.7624,26.7228,26.7426,149078.0
2025-02-28 14:00:00,27.03,27.11,27.02,27.07,219904.0,26.7327,26.8118,26.7228,26.7722,219904.0
2025-02-28 14:05:00,27.07,27.09,27.03,27.05,112228.0,26.7722,26.792,26.7327,26.7525,112228.0
2025-02-28 14:10:00,27.06,27.07,26.99,27.02,166316.0,26.7624,26.7722,26.6931,26.7228,166316.0
2025-02-28 14:15:00,27.03,27.08,27.02,27.08,48435.0,26.7327,26.7821,26.7228,26.7821,48435.0
2025-02-28 14:20:00,27.07,27.07,26.98,27.03,78040.0,26.7722,26.7722,26.6832,26.7327,78040.0
2025-02-28 14:25:00,27.03,27.05,27.02,27.03,58764.0,26.7327,26.7525,26.7228,26.7327,58764.0
2025-02-28 14:30:00,27.03,27.03,26.95,26.96,337795.0,26.7327,26.7327,26.6536,26.6635,337795.0
2025-02-28 14:35:00,26.96,27.03,26.95,27.0,96010.0,26.6635,26.7327,26.6536,26.703,96010.0
2025-02-28 14:40:00,27.01,27.04,26.99,27.04,73987.0,26.7129,26.7426,26.6931,26.7426,73987.0
2025-02-28 14:45:00,27.04,27.04,27.0,27.02,90854.0,26.7426,26.7426,26.703,26.7228,90854.0
2025-02-28 14:50:00,27.03,27.06,27.01,27.05,58748.0,26.7327,26.7624,26.7129,26.7525,58748.0
2025-02-28 14:55:00,27.05,27.06,26.99,27.02,80791.0,26.7525,26.7624,26.6931,26.7228,80791.0
2025-02-28 15:00:00,27.02,27.04,26.96,27.01,159432.0,26.7228,26.7426,26.6635,26.7129,159432.0
2025-02-28 15:05:00,27.01,27.04,27.0,27.01,109197.0,26.7129,26.7426,26.703,26.7129,109197.0
2025-02-28 15:10:00,27.01,27.03,26.99,27.01,80052.0,26.7129,26.7327,26.6931,26.7129,80052.0
2025-02-28 15:15:00,27.0,27.01,26.98,26.98,121757.0,26.703,26.7129,26.6832,26.6832,121757.0
2025-02-28 15:20:00,26.98,26.98,26.92,26.98,288272.0,26.6832,26.6832,26.6239,26.6832,288272.0
2025-02-28 15:25:00,26.99,27.01,26.98,27.01,107036.0,26.6931,26.7129,26.6832,26.7129,107036.0
2025-02-28 15:30:00,27.01,27.02,26.96,26.97,117569.0,26.7129,26.7228,26.6635,26.6733,117569.0
2025-02-28 15:35:00,26.98,27.03,26.96,27.02,135797.0,26.6832,26.7327,26.6635,26.7228,135797.0
2025-02-28 15:40:00,27.02,27.06,27.01,27.05,127520.0,26.7228,26.7624,26.7129,26.7525,127520.0
2025-02-28 15:45:00,27.05,27.11,27.04,27.09,318395.0,26.7525,26.8118,26.7426,26.792,318395.0
2025-02-28 15:50:00,27.08,27.12,27.03,27.1,343579.0,26.7821,26.8217,26.7327,26.8019,343579.0
2025-02-28 15:55:00,27.1,27.12,27.08,27.09,911394.0,26.8019,26.8217,26.7821,26.792,911394.0
2025-03-03 09:30:00,27.5,27.89,27.42,27.65,552996.0,27.1975,27.5832,27.1184,27.3459,552996.0
2025-03-03 09:35:00,27.65,27.79,27.57,27.64,328460.0,27.3459,27.4843,27.2667,27.336,328460.0
2025-03-03 09:40:00,27.64,27.66,27.48,27.48,242537.0,27.336,27.3558,27.1777,27.1777,242537.0
2025-03-03 09:45:00,27.48,27.66,27.44,27.55,223245.0,27.1777,27.3558,27.1382,27.247,223245.0
2025-03-03 09:50:00,27.53,27.64,27.5,27.59,157282.0,27.2272,27.336,27.1975,27.2865,157282.0
2025-03-03 09:55:00,27.6,27.68,27.55,27.58,121423.0,27.2964,27.3755,27.247,27.2766,121423.0
2025-03-03 10:00:00,27.56,27.59,27.4,27.59,165153.0,27.2569,27.2865,27.0986,27.2865,165153.0
2025-03-03 10:05:00,27.59,27.6,27.4,27.47,282416.0,27.2865,27.2964,27.0986,27.1678,282416.0
2025-03-03 10:10:00,27.46,27.62,27.43,27.58,114733.0,27.158,27.3162,27.1283,27.2766,114733.0
2025-03-03 10:15:00,27.57,27.71,27.56,27.66,101715.0,27.2667,27.4052,27.2569,27.3558,101715.0
2025-03-03 10:20:00,27.66,27.75,27.63,27.71,166159.0,27.3558,27.4448,27.3261,27.4052,166159.0
2025-03-03 10:25:00,27.71,27.73,27.63,27.64,148068.0,27.4052,27.425,27.3261,27.336,148068.0
2025-03-03 10:30:00,27.64,27.68,27.62,27.64,91117.0,27.336,27.3755,27.3162,27.336,91117.0
2025-03-03 10:35:00,27.64,27.64,27.53,27.62,126512.0,27.336,27.336,27.2272,27.3162,126512.0
2025-03-03 10:40:00,27.62,27.66,27.58,27.66,98501.0,27.3162,27.3558,27.2766,27.3558,98501.0
2025-03-03 10:45:00,27.66,27.66,27.54,27.54,284891.0,27.3558,27.3558,27.2371,27.2371,284891.0
2025-03-03 10:50:00,27.55,27.65,27.5,27.63,166565.0,27.247,27.3459,27.1975,27.3261,166565.0
2025-03-03 10:55:00,27.63,27.64,27.55,27.55,286478.0,27.3261,27.336,27.247,27.247,286478.0
2025-03-03 11:00:00,27.56,27.6,27.53,27.56,90028.0,27.2569,27.2964,27.2272,27.2569,90028.0
2025-03-03 11:05:00,27.56,27.56,27.48,27.49,94948.0,27.2569,27.2569,27.1777,27.1876,94948.0
2025-03-03 11:10:00,27.49,27.51,27.43,27.49,142080.0,27.1876,27.2074,27.1283,27.1876,142080.0
2025-03-03 11:15:00,27.49,27.51,27.45,27.48,99391.0,27.1876,27.2074,27.1481,27.1777,99391.0
2025-03-03 11:20:00,27.48,27.51,27.45,27.51,92116.0,27.1777,27.2074,27.1481,27.2074,92116.0
2025-03-03 11:25:00,27.51,27.51,27.41,27.44,103797.0,27.2074,27.2074,27.1085,27.1382,103797.0
2025-03-03 11:30:00,27.44,27.45,27.37,27.38,107113.0,27.1382,27.1481,27.0689,27.0788,107113.0
2025-03-03 11:35:00,27.37,27.39,27.34,27.36,149295.0,27.0689,27.0887,27.0393,27.0591,149295.0
2025-03-03 11:40:00,27.36,27.41,27.36,27.39,74627.0,27.0591,27.1085,27.0591,27.0887,74627.0
2025-03-03 11:45:00,27.39,27.43,27.36,27.43,70099.0,27.0887,27.1283,27.0591,27.1283,70099.0
2025-03-03 11:50:00,27.42,27.45,27.4,27.43,84041.0,27.1184,27.1481,27.0986,27.1283,84041.0
2025-03-03 11:55:00,27.43,27.5,27.42,27.45,110640.0,27.1283,27.1975,27.1184,27.1481,110640.0
2025-03-03 12:00:00,27.45,27.51,27.44,27.51,76284.0,27.1481,27.2074,27.1382,27.2074,76284.0
2025-03-03 12:05:00,27.51,27.59,27.5,27.55,104921.0,27.2074,27.2865,27.1975,27.247,104921.0
2025-03-03 12:10:00,27.55,27.61,27.54,27.59,66079.0,27.247,27.3063,27.2371,27.2865,66079.0
2025-03-03 12:15:00,27.6,27.65,27.58,27.64,67757.0,27.2964,27.3459,27.2766,27.336,67757.0
2025-03-03 12:20:00,27.65,27.72,27.64,27.71,81455.0,27.3459,27.4151,27.336,27.4052,81455.0
2025-03-03 12:25:00,27.71,27.72,27.67,27.68,111550.0,27.4052,27.4151,27.3656,27.3755,111550.0
2025-03-03 12:30:00,27.68,27.72,27.66,27.7,80801.0,27.3755,27.4151,27.3558,27.3953,80801.0
2025-03-03 12:35:00,27.7,27.73,27.68,27.73,46404.0,27.3953,27.425,27.3755,27.425,46404.0
2025-03-03 12:40:00,27.73,27.73,27.69,27.7,83826.0,27.425,27.425,27.3854,27.3953,83826.0
2025-03-03 12:45:00,27.71,27.71,27.67,27.69,76981.0,27.4052,27.4052,27.3656,27.3854,76981.0
2025-03-03 12:50:00,27.69,27.69,27.65,27.66,83073.0,27.3854,27.3854,27.3459,27.3558,83073.0
2025-03-03 12:55:00,27.66,27.67,27.6,27.64,116501.0,27.3558,27.3656,27.2964,27.336,116501.0
2025-03-03 13:00:00,27.64,27.65,27.58,27.59,109409.0,27.336,27.3459,27.2766,27.2865,109409.0
2025-03-03 13:05:00,27.59,27.59,27.5,27.51,107369.0,27.2865,27.2865,27.1975,27.2074,107369.0
2025-03-03 13:10:00,27.5,27.51,27.34,27.37,147288.0,27.1975,27.2074,27.0393,27.0689,147288.0
2025-03-03 13:15:00,27.36,27.39,27.23,27.32,178666.0,27.0591,27.0887,26.9305,27.0195,178666.0
2025-03-03 13:20:00,27.31,27.42,27.29,27.4,147230.0,27.0096,27.1184,26.9898,27.0986,147230.0
2025-03-03 13:25:00,27.39,27.39,27.21,27.22,154510.0,27.0887,27.0887,26.9107,26.9206,154510.0
2025-03-03 13:30:00,27.23,27.27,27.18,27.19,193325.0,26.9305,26.97,26.881,26.8909,193325.0
2025-03-03 13:35:00,27.19,27.26,27.17,27.25,116770.0,26.8909,26.9602,26.8711,26.9503,116770.0
2025-03-03 13:40:00,27.25,27.36,27.24,27.34,72227.0,26.9503,27.0591,26.9404,27.0393,72227.0
2025-03-03 13:45:00,27.33,27.48,27.31,27.38,121631.0,27.0294,27.1777,27.0096,27.0788,121631.0
2025-03-03 13:50:00,27.37,27.39,27.34,27.37,64038.0,27.0689,27.0887,27.0393,27.0689,64038.0
2025-03-03 13:55:00,27.36,27.42,27.35,27.42,79496.0,27.0591,27.1184,27.0492,27.1184,79496.0
2025-03-03 14:00:00,27.41,27.47,27.41,27.46,120333.0,27.1085,27.1678,27.1085,27.158,120333.0
2025-03-03 14:05:00,27.45,27.46,27.41,27.46,170311.0,27.1481,27.158,27.1085,27.158,170311.0
2025-03-03 14:10:00,27.46,27.46,27.41,27.42,88718.0,27.158,27.158,27.1085,27.1184,88718.0
2025-03-03 14:15:00,27.43,27.43,27.39,27.41,64364.0,27.1283,27.1283,27.0887,27.1085,64364.0
2025-03-03 14:20:00,27.4,27.44,27.39,27.42,83293.0,27.0986,27.1382,27.0887,27.1184,83293.0
2025-03-03 14:25:00,27.42,27.42,27.38,27.39,99118.0,27.1184,27.1184,27.0788,27.0887,99118.0
2025-03-03 14:30:00,27.39,27.44,27.39,27.43,103019.0,27.0887,27.1382,27.0887,27.1283,103019.0
2025-03-03 14:35:00,27.43,27.43,27.37,27.39,99421.0,27.1283,27.1283,27.0689,27.0887,99421.0
2025-03-03 14:40:00,27.39,27.43,27.38,27.39,104275.0,27.0887,27.1283,27.0788,27.0887,104275.0
2025-03-03 14:45:00,27.39,27.4,27.35,27.36,96696.0,27.0887,27.0986,27.0492,27.0591,96696.0
2025-03-03 14:50:00,27.36,27.38,27.28,27.36,160264.0,27.0591,27.0788,26.9799,27.0591,160264.0
2025-03-03 14:55:00,27.36,27.37,27.24,27.24,134768.0,27.0591,27.0689,26.9404,26.9404,134768.0
2025-03-03 15:00:00,27.24,27.24,27.08,27.18,194786.0,26.9404,26.9404,26.7821,26.881,194786.0
2025-03-03 15:05:00,27.18,27.19,27.13,27.16,119170.0,26.881,26.8909,26.8316,26.8613,119170.0
2025-03-03 15:10:00,27.16,27.16,27.08,27.11,135447.0,26.8613,26.8613,26.7821,26.8118,135447.0
2025-03-03 15:15:00,27.12,27.18,27.11,27.13,95202.0,26.8217,26.881,26.8118,26.8316,95202.0
2025-03-03 15:20:00,27.13,27.15,27.11,27.13,102125.0,26.8316,26.8514,26.8118,26.8316,102125.0
2025-03-03 15:25:00,27.13,27.13,27.05,27.07,79501.0,26.8316,26.8316,26.7525,26.7722,79501.0
2025-03-03 15:30:00,27.07,27.15,27.06,27.08,123031.0,26.7722,26.8514,26.7624,26.7821,123031.0
2025-03-03 15:35:00,27.08,27.08,26.99,27.0,239952.0,26.7821,26.7821,26.6931,26.703,239952.0
2025-03-03 15:40:00,27.0,27.03,26.94,26.98,277040.0,26.703,26.7327,26.6437,26.6832,277040.0
2025-03-03 15:45:00,26.98,27.05,26.96,27.04,199862.0,26.6832,26.7525,26.6635,26.7426,199862.0
2025-03-03 15:50:00,27.04,27.11,27.02,27.1,334605.0,26.7426,26.8118,26.7228,26.8019,334605.0
2025-03-03 15:55:00,27.11,27.2,27.1,27.14,947914.0,26.8118,26.9008,26.8019,26.8415,947914.0
2025-03-04 09:30:00,26.91,26.96,26.62,26.84,429413.0,26.614,26.6635,26.3272,26.5448,429413.0
2025-03-04 09:35:00,26.84,26.93,26.66,26.67,192324.0,26.5448,26.6338,26.3668,26.3766,192324.0
2025-03-04 09:40:00,26.68,26.73,26.62,26.64,174403.0,26.3865,26.436,26.3272,26.347,174403.0
2025-03-04 09:45:00,26.65,26.91,26.62,26.87,350144.0,26.3569,26.614,26.3272,26.5744,350144.0
2025-03-04 09:50:00,26.87,26.91,26.78,26.81,148437.0,26.5744,26.614,26.4854,26.5151,148437.0
2025-03-04 09:55:00,26.81,26.88,26.73,26.76,138247.0,26.5151,26.5843,26.436,26.4657,138247.0
2025-03-04 10:00:00,26.76,26.96,26.68,26.82,161078.0,26.4657,26.6635,26.3865,26.525,161078.0
2025-03-04 10:05:00,26.82,26.83,26.72,26.8,96729.0,26.525,26.5349,26.4261,26.5052,96729.0
2025-03-04 10:10:00,26.8,26.87,26.79,26.86,123958.0,26.5052,26.5744,26.4953,26.5646,123958.0
2025-03-04 10:15:00,26.86,26.89,26.67,26.69,174125.0,26.5646,26.5942,26.3766,26.3964,174125.0
2025-03-04 10:20:00,26.69,26.75,26.62,26.7,250609.0,26.3964,26.4558,26.3272,26.4063,250609.0
2025-03-04 10:25:00,26.7,26.89,26.67,26.86,129439.0,26.4063,26.5942,26.3766,26.5646,129439.0
2025-03-04 10:30:00,26.86,26.95,26.82,26.84,182278.0,26.5646,26.6536,26.525,26.5448,182278.0
2025-03-04 10:35:00,26.84,26.88,26.74,26.8,174389.0,26.5448,26.5843,26.4459,26.5052,174389.0
2025-03-04 10:40:00,26.8,26.81,26.73,26.8,106639.0,26.5052,26.5151,26.436,26.5052,106639.0
2025-03-04 10:45:00,26.79,26.83,26.74,26.77,132251.0,26.4953,26.5349,26.4459,26.4755,132251.0
2025-03-04 10:50:00,26.77,26.78,26.62,26.64,128599.0,26.4755,26.4854,26.3272,26.347,128599.0
2025-03-04 10:55:00,26.65,26.69,26.61,26.69,135184.0,26.3569,26.3964,26.3173,26.3964,135184.0
2025-03-04 11:00:00,26.69,26.74,26.66,26.68,136098.0,26.3964,26.4459,26.3668,26.3865,136098.0
2025-03-04 11:05:00,26.68,26.72,26.62,26.64,115594.0,26.3865,26.4261,26.3272,26.347,115594.0
2025-03-04 11:10:00,26.65,26.79,26.65,26.77,119450.0,26.3569,26.4953,26.3569,26.4755,119450.0
2025-03-04 11:15:00,26.76,26.86,26.71,26.73,148775.0,26.4657,26.5646,26.4162,26.436,148775.0
2025-03-04 11:20:00,26.73,26.75,26.65,26.68,74705.0,26.436,26.4558,26.3569,26.3865,74705.0
2025-03-04 11:25:00,26.68,26.73,26.65,26.71,116475.0,26.3865,26.436,26.3569,26.4162,116475.0
2025-03-04 11:30:00,26.7,26.79,26.69,26.74,131024.0,26.4063,26.4953,26.3964,26.4459,131024.0
2025-03-04 11:35:00,26.74,26.78,26.71,26.77,78489.0,26.4459,26.4854,26.4162,26.4755,78489.0
2025-03-04 11:40:00,26.77,26.8,26.73,26.78,71255.0,26.4755,26.5052,26.436,26.4854,71255.0
2025-03-04 11:45:00,26.77,26.79,26.73,26.78,69941.0,26.4755,26.4953,26.436,26.4854,69941.0
2025-03-04 11:50:00,26.77,26.82,26.73,26.8,64119.0,26.4755,26.525,26.436,26.5052,64119.0
2025-03-04 11:55:00,26.8,26.84,26.79,26.82,62091.0,26.5052,26.5448,26.4953,26.525,62091.0
2025-03-04 12:00:00,26.82,26.93,26.81,26.92,165692.0,26.525,26.6338,26.5151,26.6239,165692.0
2025-03-04 12:05:00,26.92,26.93,26.89,26.93,108314.0,26.6239,26.6338,26.5942,26.6338,108314.0
2025-03-04 12:10:00,26.94,26.99,26.92,26.94,73916.0,26.6437,26.6931,26.6239,26.6437,73916.0
2025-03-04 12:15:00,26.94,27.03,26.94,27.0,123289.0,26.6437,26.7327,26.6437,26.703,123289.0
2025-03-04 12:20:00,26.99,27.08,26.99,27.06,75215.0,26.6931,26.7821,26.6931,26.7624,75215.0
2025-03-04 12:25:00,27.06,27.13,27.05,27.09,100552.0,26.7624,26.8316,26.7525,26.792,100552.0
2025-03-04 12:30:00,27.08,27.08,27.0,27.04,71339.0,26.7821,26.7821,26.703,26.7426,71339.0
2025-03-04 12:35:00,27.04,27.08,27.02,27.08,78199.0,26.7426,26.7821,26.7228,26.7821,78199.0
2025-03-04 12:40:00,27.08,27.1,27.01,27.05,143798.0,26.7821,26.8019,26.7129,26.7525,143798.0
2025-03-04 12:45:00,27.05,27.1,27.04,27.05,94819.0,26.7525,26.8019,26.7426,26.7525,94819.0
2025-03-04 12:50:00,27.05,27.06,26.97,27.05,79193.0,26.7525,26.7624,26.6733,26.7525,79193.0
2025-03-04 12:55:00,27.05,27.05,26.99,27.0,93674.0,26.7525,26.7525,26.6931,26.703,93674.0
2025-03-04 13:00:00,27.0,27.04,26.96,27.01,95453.0,26.703,26.7426,26.6635,26.7129,95453.0
2025-03-04 13:05:00,27.01,27.11,27.0,27.09,83394.0,26.7129,26.8118,26.703,26.792,83394.0
2025-03-04 13:10:00,27.09,27.11,27.07,27.1,86095.0,26.792,26.8118,26.7722,26.8019,86095.0
2025-03-04 13:15:00,27.1,27.1,27.0,27.04,114477.0,26.8019,26.8019,26.703,26.7426,114477.0
2025-03-04 13:20:00,27.05,27.06,27.0,27.03,84873.0,26.7525,26.7624,26.703,26.7327,84873.0
2025-03-04 13:25:00,27.04,27.04,26.98,27.01,62939.0,26.7426,26.7426,26.6832,26.7129,62939.0
2025-03-04 13:30:00,27.01,27.06,27.0,27.05,92806.0,26.7129,26.7624,26.703,26.7525,92806.0
2025-03-04 13:35:00,27.06,27.1,27.05,27.08,132497.0,26.7624,26.8019,26.7525,26.7821,132497.0
2025-03-04 13:40:00,27.08,27.09,27.04,27.06,74854.0,26.7821,26.792,26.7426,26.7624,74854.0
2025-03-04 13:45:00,27.05,27.08,27.04,27.05,63041.0,26.7525,26.7821,26.7426,26.7525,63041.0
2025-03-04 13:50:00,27.05,27.14,27.03,27.13,77996.0,26.7525,26.8415,26.7327,26.8316,77996.0
2025-03-04 13:55:00,27.13,27.18,27.12,27.14,85684.0,26.8316,26.881,26.8217,26.8415,85684.0
2025-03-04 14:00:00,27.14,27.21,27.13,27.21,65381.0,26.8415,26.9107,26.8316,26.9107,65381.0
2025-03-04 14:05:00,27.21,27.28,27.19,27.24,85698.0,26.9107,26.9799,26.8909,26.9404,85698.0
2025-03-04 14:10:00,27.24,27.25,27.2,27.24,97325.0,26.9404,26.9503,26.9008,26.9404,97325.0
2025-03-04 14:15:00,27.24,27.24,27.21,27.23,134392.0,26.9404,26.9404,26.9107,26.9305,134392.0
2025-03-04 14:20:00,27.23,27.28,27.21,27.27,119769.0,26.9305,26.9799,26.9107,26.97,119769.0
2025-03-04 14:25:00,27.27,27.27,27.18,27.21,96092.0,26.97,26.97,26.881,26.9107,96092.0
2025-03-04 14:30:00,27.21,27.25,27.19,27.23,86215.0,26.9107,26.9503,26.8909,26.9305,86215.0
2025-03-04 14:35:00,27.23,27.27,27.22,27.26,108260.0,26.9305,26.97,26.9206,26.9602,108260.0
2025-03-04 14:40:00,27.26,27.28,27.19,27.22,93277.0,26.9602,26.9799,26.8909,26.9206,93277.0
2025-03-04 14:45:00,27.23,27.27,27.22,27.25,94312.0,26.9305,26.97,26.9206,26.9503,94312.0
2025-03-04 14:50:00,27.25,27.28,27.24,27.27,86777.0,26.9503,26.9799,26.9404,26.97,86777.0
2025-03-04 14:55:00,27.26,27.3,27.26,27.29,117586.0,26.9602,26.9997,26.9602,26.9898,117586.0
2025-03-04 15:00:00,27.28,27.3,27.24,27.25,72464.0,26.9799,26.9997,26.9404,26.9503,72464.0
2025-03-04 15:05:00,27.25,27.33,27.23,27.33,180354.0,26.9503,27.0294,26.9305,27.0294,180354.0
2025-03-04 15:10:00,27.33,27.37,27.32,27.36,251038.0,27.0294,27.0689,27.0195,27.0591,251038.0
2025-03-04 15:15:00,27.36,27.39,27.34,27.39,144119.0,27.0591,27.0887,27.0393,27.0887,144119.0
2025-03-04 15:20:00,27.39,27.55,27.38,27.52,273895.0,27.0887,27.247,27.0788,27.2173,273895.0
2025-03-04 15:25:00,27.53,27.53,27.43,27.43,168341.0,27.2272,27.2272,27.1283,27.1283,168341.0
2025-03-04 15:30:00,27.44,27.44,27.25,27.29,564612.0,27.1382,27.1382,26.9503,26.9898,564612.0
2025-03-04 15:35:00,27.3,27.31,27.22,27.24,250168.0,26.9997,27.0096,26.9206,26.9404,250168.0
2025-03-04 15:40:00,27.24,27.28,27.16,27.27,214870.0,26.9404,26.9799,26.8613,26.97,214870.0
2025-03-04 15:45:00,27.27,27.29,27.13,27.14,225094.0,26.97,26.9898,26.8316,26.8415,225094.0
2025-03-04 15:50:00,27.14,27.15,26.98,27.08,342056.0,26.8415,26.8514,26.6832,26.7821,342056.0
2025-03-04 15:55:00,27.08,27.11,26.97,26.99,1169530.0,26.7821,26.8118,26.6733,26.6931,1169530.0
2025-03-05 09:30:00,26.8,26.91,26.77,26.83,236133.0,26.5052,26.614,26.4755,26.5349,236133.0
2025-03-05 09:35:00,26.84,26.88,26.76,26.83,72091.0,26.5448,26.5843,26.4657,26.5349,72091.0
2025-03-05 09:40:00,26.84,26.96,26.76,26.8,85437.0,26.5448,26.6635,26.4657,26.5052,85437.0
2025-03-05 09:45:00,26.79,26.79,26.56,26.57,125700.0,26.4953,26.4953,26.2679,26.2777,125700.0
2025-03-05 09:50:00,26.56,26.72,26.54,26.69,83496.0,26.2679,26.4261,26.2481,26.3964,83496.0
2025-03-05 09:55:00,26.7,26.75,26.6,26.6,51613.0,26.4063,26.4558,26.3074,26.3074,51613.0
2025-03-05 10:00:00,26.61,26.86,26.61,26.69,121074.0,26.3173,26.5646,26.3173,26.3964,121074.0
2025-03-05 10:05:00,26.7,26.79,26.69,26.71,63553.0,26.4063,26.4953,26.3964,26.4162,63553.0
2025-03-05 10:10:00,26.71,26.78,26.67,26.7,133921.0,26.4162,26.4854,26.3766,26.4063,133921.0
2025-03-05 10:15:00,26.7,26.7,26.6,26.63,127245.0,26.4063,26.4063,26.3074,26.3371,127245.0
2025-03-05 10:20:00,26.63,26.65,26.52,26.55,110419.0,26.3371,26.3569,26.2283,26.258,110419.0
2025-03-05 10:25:00,26.55,26.61,26.53,26.6,86255.0,26.258,26.3173,26.2382,26.3074,86255.0
2025-03-05 10:30:00,26.59,26.69,26.58,26.62,69100.0,26.2975,26.3964,26.2876,26.3272,69100.0
2025-03-05 10:35:00,26.62,26.67,26.6,26.63,71033.0,26.3272,26.3766,26.3074,26.3371,71033.0
2025-03-05 10:40:00,26.63,26.67,26.59,26.65,74231.0,26.3371,26.3766,26.2975,26.3569,74231.0
2025-03-05 10:45:00,26.65,26.71,26.61,26.62,124316.0,26.3569,26.4162,26.3173,26.3272,124316.0
2025-03-05 10:50:00,26.62,26.64,26.53,26.56,154050.0,26.3272,26.347,26.2382,26.2679,154050.0
2025-03-05 10:55:00,26.56,26.62,26.55,26.57,69294.0,26.2679,26.3272,26.258,26.2777,69294.0
2025-03-05 11:00:00,26.56,26.57,26.51,26.53,96673.0,26.2679,26.2777,26.2184,26.2382,96673.0
2025-03-05 11:05:00,26.53,26.58,26.52,26.55,69728.0,26.2382,26.2876,26.2283,26.258,69728.0
2025-03-05 11:10:00,26.56,26.56,26.42,26.48,115113.0,26.2679,26.2679,26.1294,26.1887,115113.0
2025-03-05 11:15:00,26.48,26.5,26.43,26.45,61920.0,26.1887,26.2085,26.1393,26.1591,61920.0
2025-03-05 11:20:00,26.45,26.46,26.4,26.44,95434.0,26.1591,26.169,26.1096,26.1492,95434.0
2025-03-05 11:25:00,26.44,26.46,26.39,26.45,96869.0,26.1492,26.169,26.0997,26.1591,96869.0
2025-03-05 11:30:00,26.45,26.45,26.32,26.33,122332.0,26.1591,26.1591,26.0305,26.0404,122332.0
2025-03-05 11:35:00,26.34,26.39,26.31,26.33,136714.0,26.0503,26.0997,26.0206,26.0404,136714.0
2025-03-05 11:40:00,26.32,26.35,26.29,26.3,76293.0,26.0305,26.0602,26.0008,26.0107,76293.0
2025-03-05 11:45:00,26.3,26.34,26.28,26.3,113415.0,26.0107,26.0503,25.9909,26.0107,113415.0
2025-03-05 11:50:00,26.29,26.3,26.22,26.29,184279.0,26.0008,26.0107,25.9316,26.0008,184279.0
2025-03-05 11:55:00,26.28,26.45,26.28,26.41,183669.0,25.9909,26.1591,25.9909,26.1195,183669.0
2025-03-05 12:00:00,26.41,26.52,26.36,26.37,139625.0,26.1195,26.2283,26.0701,26.0799,139625.0
2025-03-05 12:05:00,26.36,26.4,26.36,26.39,62675.0,26.0701,26.1096,26.0701,26.0997,62675.0
2025-03-05 12:10:00,26.39,26.47,26.36,26.44,51775.0,26.0997,26.1788,26.0701,26.1492,51775.0
2025-03-05 12:15:00,26.44,26.45,26.4,26.41,105476.0,26.1492,26.1591,26.1096,26.1195,105476.0
2025-03-05 12:20:00,26.4,26.45,26.4,26.44,52189.0,26.1096,26.1591,26.1096,26.1492,52189.0
2025-03-05 12:25:00,26.45,26.49,26.43,26.46,38255.0,26.1591,26.1986,26.1393,26.169,38255.0
2025-03-05 12:30:00,26.45,26.49,26.45,26.49,60050.0,26.1591,26.1986,26.1591,26.1986,60050.0
2025-03-05 12:35:00,26.49,26.49,26.41,26.45,252831.0,26.1986,26.1986,26.1195,26.1591,252831.0
2025-03-05 12:40:00,26.45,26.45,26.39,26.42,90905.0,26.1591,26.1591,26.0997,26.1294,90905.0
2025-03-05 12:45:00,26.42,26.42,26.37,26.41,84980.0,26.1294,26.1294,26.0799,26.1195,84980.0
2025-03-05 12:50:00,26.4,26.46,26.37,26.41,62870.0,26.1096,26.169,26.0799,26.1195,62870.0
2025-03-05 12:55:00,26.41,26.47,26.41,26.46,58586.0,26.1195,26.1788,26.1195,26.169,58586.0
2025-03-05 13:00:00,26.46,26.49,26.44,26.46,83662.0,26.169,26.1986,26.1492,26.169,83662.0
2025-03-05 13:05:00,26.46,26.47,26.28,26.31,143546.0,26.169,26.1788,25.9909,26.0206,143546.0
2025-03-05 13:10:00,26.3,26.37,26.3,26.34,74376.0,26.0107,26.0799,26.0107,26.0503,74376.0
2025-03-05 13:15:00,26.34,26.39,26.33,26.39,84155.0,26.0503,26.0997,26.0404,26.0997,84155.0
2025-03-05 13:20:00,26.39,26.43,26.38,26.43,59468.0,26.0997,26.1393,26.0898,26.1393,59468.0
2025-03-05 13:25:00,26.43,26.44,26.39,26.41,67596.0,26.1393,26.1492,26.0997,26.1195,67596.0
2025-03-05 13:30:00,26.4,26.41,26.32,26.34,127280.0,26.1096,26.1195,26.0305,26.0503,127280.0
2025-03-05 13:35:00,26.34,26.39,26.31,26.38,54018.0,26.0503,26.0997,26.0206,26.0898,54018.0
2025-03-05 13:40:00,26.38,26.38,26.33,26.35,61133.0,26.0898,26.0898,26.0404,26.0602,61133.0
2025-03-05 13:45:00,26.35,26.44,26.35,26.42,60411.0,26.0602,26.1492,26.0602,26.1294,60411.0
2025-03-05 13:50:00,26.43,26.45,26.41,26.44,52209.0,26.1393,26.1591,26.1195,26.1492,52209.0
2025-03-05 13:55:00,26.44,26.48,26.43,26.48,86238.0,26.1492,26.1887,26.1393,26.1887,86238.0
2025-03-05 14:00:00,26.48,26.61,26.47,26.61,114915.0,26.1887,26.3173,26.1788,26.3173,114915.0
2025-03-05 14:05:00,26.6,26.72,26.59,26.71,208436.0,26.3074,26.4261,26.2975,26.4162,208436.0
2025-03-05 14:10:00,26.71,26.75,26.67,26.73,149481.0,26.4162,26.4558,26.3766,26.436,149481.0
2025-03-05 14:15:00,26.74,26.78,26.66,26.69,145939.0,26.4459,26.4854,26.3668,26.3964,145939.0
2025-03-05 14:20:00,26.69,26.78,26.67,26.76,66745.0,26.3964,26.4854,26.3766,26.4657,66745.0
2025-03-05 14:25:00,26.76,26.76,26.72,26.73,186343.0,26.4657,26.4657,26.4261,26.436,186343.0
2025-03-05 14:30:00,26.73,26.75,26.71,26.73,71293.0,26.436,26.4558,26.4162,26.436,71293.0
2025-03-05 14:35:00,26.73,26.74,26.7,26.73,79851.0,26.436,26.4459,26.4063,26.436,79851.0
2025-03-05 14:40:00,26.73,26.75,26.69,26.71,101125.0,26.436,26.4558,26.3964,26.4162,101125.0
2025-03-05 14:45:00,26.71,26.71,26.67,26.69,111778.0,26.4162,26.4162,26.3766,26.3964,111778.0
2025-03-05 14:50:00,26.7,26.73,26.68,26.73,139370.0,26.4063,26.436,26.3865,26.436,139370.0
2025-03-05 14:55:00,26.73,26.75,26.71,26.73,96219.0,26.436,26.4558,26.4162,26.436,96219.0
2025-03-05 15:00:00,26.73,26.75,26.7,26.74,84987.0,26.436,26.4558,26.4063,26.4459,84987.0
2025-03-05 15:05:00,26.75,26.78,26.73,26.77,52115.0,26.4558,26.4854,26.436,26.4755,52115.0
2025-03-05 15:10:00,26.76,26.8,26.74,26.79,63658.0,26.4657,26.5052,26.4459,26.4953,63658.0
2025-03-05 15:15:00,26.79,26.8,26.72,26.77,155587.0,26.4953,26.5052,26.4261,26.4755,155587.0
2025-03-05 15:20:00,26.77,26.78,26.72,26.76,106117.0,26.4755,26.4854,26.4261,26.4657,106117.0
2025-03-05 15:25:00,26.76,26.83,26.76,26.82,77645.0,26.4657,26.5349,26.4657,26.525,77645.0
2025-03-05 15:30:00,26.81,26.82,26.76,26.79,109766.0,26.5151,26.525,26.4657,26.4953,109766.0
2025-03-05 15:35:00,26.79,26.8,26.75,26.76,166996.0,26.4953,26.5052,26.4558,26.4657,166996.0
2025-03-05 15:40:00,26.76,26.8,26.75,26.8,114121.0,26.4657,26.5052,26.4558,26.5052,114121.0
2025-03-05 15:45:00,26.8,26.8,26.72,26.74,214764.0,26.5052,26.5052,26.4261,26.4459,214764.0
2025-03-05 15:50:00,26.74,26.78,26.68,26.77,316470.0,26.4459,26.4854,26.3865,26.4755,316470.0
2025-03-05 15:55:00,26.76,26.77,26.72,26.73,780512.0,26.4657,26.4755,26.4261,26.436,780512.0
2025-03-06 09:30:00,26.41,26.46,26.24,26.27,234185.0,26.1195,26.169,25.9514,25.981,234185.0
2025-03-06 09:35:00,26.27,26.29,25.87,25.97,194622.0,25.981,26.0008,25.5854,25.6843,194622.0
2025-03-06 09:40:00,25.96,26.0,25.85,25.89,135962.0,25.6745,25.714,25.5657,25.6052,135962.0
2025-03-06 09:45:00,25.89,26.11,25.88,26.1,98415.0,25.6052,25.8228,25.5953,25.8129,98415.0
2025-03-06 09:50:00,26.09,26.18,26.07,26.17,92262.0,25.803,25.892,25.7832,25.8821,92262.0
2025-03-06 09:55:00,26.16,26.21,26.1,26.14,107602.0,25.8723,25.9217,25.8129,25.8525,107602.0
2025-03-06 10:00:00,26.14,26.41,26.11,26.36,173716.0,25.8525,26.1195,25.8228,26.0701,173716.0
2025-03-06 10:05:00,26.37,26.44,26.3,26.32,99886.0,26.0799,26.1492,26.0107,26.0305,99886.0
2025-03-06 10:10:00,26.32,26.41,26.31,26.37,128870.0,26.0305,26.1195,26.0206,26.0799,128870.0
2025-03-06 10:15:00,26.36,26.41,26.34,26.38,66564.0,26.0701,26.1195,26.0503,26.0898,66564.0
2025-03-06 10:20:00,26.38,26.45,26.36,26.38,70921.0,26.0898,26.1591,26.0701,26.0898,70921.0
2025-03-06 10:25:00,26.38,26.39,26.28,26.33,52015.0,26.0898,26.0997,25.9909,26.0404,52015.0
2025-03-06 10:30:00,26.33,26.33,26.28,26.3,87679.0,26.0404,26.0404,25.9909,26.0107,87679.0
2025-03-06 10:35:00,26.3,26.36,26.27,26.35,147471.0,26.0107,26.0701,25.981,26.0602,147471.0
2025-03-06 10:40:00,26.34,26.4,26.33,26.39,48702.0,26.0503,26.1096,26.0404,26.0997,48702.0
2025-03-06 10:45:00,26.38,26.42,26.37,26.4,75384.0,26.0898,26.1294,26.0799,26.1096,75384.0
2025-03-06 10:50:00,26.4,26.43,26.36,26.37,86377.0,26.1096,26.1393,26.0701,26.0799,86377.0
2025-03-06 10:55:00,26.37,26.42,26.35,26.41,58540.0,26.0799,26.1294,26.0602,26.1195,58540.0
2025-03-06 11:00:00,26.41,26.46,26.36,26.38,68961.0,26.1195,26.169,26.0701,26.0898,68961.0
2025-03-06 11:05:00,26.38,26.43,26.37,26.41,63951.0,26.0898,26.1393,26.0799,26.1195,63951.0
2025-03-06 11:10:00,26.4,26.45,26.39,26.41,66647.0,26.1096,26.1591,26.0997,26.1195,66647.0
2025-03-06 11:15:00,26.42,26.45,26.4,26.41,55558.0,26.1294,26.1591,26.1096,26.1195,55558.0
2025-03-06 11:20:00,26.41,26.46,26.4,26.45,89544.0,26.1195,26.169,26.1096,26.1591,89544.0
2025-03-06 11:25:00,26.46,26.51,26.41,26.48,118463.0,26.169,26.2184,26.1195,26.1887,118463.0
2025-03-06 11:30:00,26.47,26.52,26.43,26.51,136944.0,26.1788,26.2283,26.1393,26.2184,136944.0
2025-03-06 11:35:00,26.51,26.52,26.37,26.43,145580.0,26.2184,26.2283,26.0799,26.1393,145580.0
2025-03-06 11:40:00,26.43,26.44,26.38,26.41,70424.0,26.1393,26.1492,26.0898,26.1195,70424.0
2025-03-06 11:45:00,26.41,26.43,26.39,26.41,42831.0,26.1195,26.1393,26.0997,26.1195,42831.0
2025-03-06 11:50:00,26.4,26.4,26.33,26.36,28854.0,26.1096,26.1096,26.0404,26.0701,28854.0
2025-03-06 11:55:00,26.35,26.35,26.24,26.25,54621.0,26.0602,26.0602,25.9514,25.9613,54621.0
2025-03-06 12:00:00,26.25,26.28,26.18,26.18,52245.0,25.9613,25.9909,25.892,25.892,52245.0
2025-03-06 12:05:00,26.19,26.2,26.1,26.16,157075.0,25.9019,25.9118,25.8129,25.8723,157075.0
2025-03-06 12:10:00,26.16,26.19,26.11,26.12,78027.0,25.8723,25.9019,25.8228,25.8327,78027.0
2025-03-06 12:15:00,26.12,26.17,26.08,26.16,89847.0,25.8327,25.8821,25.7931,25.8723,89847.0
2025-03-06 12:20:00,26.15,26.22,26.15,26.21,71603.0,25.8624,25.9316,25.8624,25.9217,71603.0
2025-03-06 12:25:00,26.21,26.21,26.14,26.16,113120.0,25.9217,25.9217,25.8525,25.8723,113120.0
2025-03-06 12:30:00,26.15,26.21,26.14,26.16,50134.0,25.8624,25.9217,25.8525,25.8723,50134.0
2025-03-06 12:35:00,26.16,26.17,26.13,26.14,58596.0,25.8723,25.8821,25.8426,25.8525,58596.0
2025-03-06 12:40:00,26.14,26.17,26.12,26.14,80612.0,25.8525,25.8821,25.8327,25.8525,80612.0
2025-03-06 12:45:00,26.14,26.15,26.04,26.07,76916.0,25.8525,25.8624,25.7536,25.7832,76916.0
2025-03-06 12:50:00,26.07,26.12,26.04,26.1,49576.0,25.7832,25.8327,25.7536,25.8129,49576.0
2025-03-06 12:55:00,26.1,26.17,26.08,26.15,57694.0,25.8129,25.8821,25.7931,25.8624,57694.0
2025-03-06 13:00:00,26.15,26.22,26.15,26.18,68990.0,25.8624,25.9316,25.8624,25.892,68990.0
2025-03-06 13:05:00,26.19,26.21,26.16,26.18,63701.0,25.9019,25.9217,25.8723,25.892,63701.0
2025-03-06 13:10:00,26.19,26.2,26.16,26.2,83056.0,25.9019,25.9118,25.8723,25.9118,83056.0
2025-03-06 13:15:00,26.2,26.23,26.18,26.21,47280.0,25.9118,25.9415,25.892,25.9217,47280.0
2025-03-06 13:20:00,26.2,26.22,26.19,26.21,42835.0,25.9118,25.9316,25.9019,25.9217,42835.0
2025-03-06 13:25:00,26.21,26.23,26.14,26.16,71125.0,25.9217,25.9415,25.8525,25.8723,71125.0
2025-03-06 13:30:00,26.16,26.2,26.15,26.18,66262.0,25.8723,25.9118,25.8624,25.892,66262.0
2025-03-06 13:35:00,26.18,26.2,26.14,26.16,112344.0,25.892,25.9118,25.8525,25.8723,112344.0
2025-03-06 13:40:00,26.16,26.17,26.1,26.16,79833.0,25.8723,25.8821,25.8129,25.8723,79833.0
2025-03-06 13:45:00,26.17,26.24,26.16,26.18,122630.0,25.8821,25.9514,25.8723,25.892,122630.0
2025-03-06 13:50:00,26.18,26.2,26.16,26.17,118832.0,25.892,25.9118,25.8723,25.8821,118832.0
2025-03-06 13:55:00,26.17,26.2,26.12,26.14,112348.0,25.8821,25.9118,25.8327,25.8525,112348.0
2025-03-06 14:00:00,26.14,26.16,26.09,26.13,127763.0,25.8525,25.8723,25.803,25.8426,127763.0
2025-03-06 14:05:00,26.13,26.16,26.1,26.13,146531.0,25.8426,25.8723,25.8129,25.8426,146531.0
2025-03-06 14:10:00,26.13,26.2,26.13,26.18,98419.0,25.8426,25.9118,25.8426,25.892,98419.0
2025-03-06 14:15:00,26.19,26.21,26.13,26.15,84764.0,25.9019,25.9217,25.8426,25.8624,84764.0
2025-03-06 14:20:00,26.14,26.17,26.11,26.16,119946.0,25.8525,25.8821,25.8228,25.8723,119946.0
2025-03-06 14:25:00,26.16,26.16,26.1,26.14,81273.0,25.8723,25.8723,25.8129,25.8525,81273.0
2025-03-06 14:30:00,26.13,26.14,26.1,26.11,113260.0,25.8426,25.8525,25.8129,25.8228,113260.0
2025-03-06 14:35:00,26.11,26.12,26.07,26.12,142308.0,25.8228,25.8327,25.7832,25.8327,142308.0
2025-03-06 14:40:00,26.12,26.24,26.1,26.21,95190.0,25.8327,25.9514,25.8129,25.9217,95190.0
2025-03-06 14:45:00,26.21,26.29,26.2,26.27,140431.0,25.9217,26.0008,25.9118,25.981,140431.0
2025-03-06 14:50:00,26.27,26.36,26.25,26.32,137850.0,25.981,26.0701,25.9613,26.0305,137850.0
2025-03-06 14:55:00,26.32,26.32,26.04,26.1,214250.0,26.0305,26.0305,25.7536,25.8129,214250.0
2025-03-06 15:00:00,26.09,26.23,26.07,26.21,254633.0,25.803,25.9415,25.7832,25.9217,254633.0
2025-03-06 15:05:00,26.21,26.25,26.19,26.2,114160.0,25.9217,25.9613,25.9019,25.9118,114160.0
2025-03-06 15:10:00,26.2,26.29,26.2,26.29,91892.0,25.9118,26.0008,25.9118,26.0008,91892.0
2025-03-06 15:15:00,26.29,26.31,26.25,26.3,143972.0,26.0008,26.0206,25.9613,26.0107,143972.0
2025-03-06 15:20:00,26.3,26.33,26.19,26.21,170897.0,26.0107,26.0404,25.9019,25.9217,170897.0
2025-03-06 15:25:00,26.21,26.25,26.17,26.24,154528.0,25.9217,25.9613,25.8821,25.9514,154528.0
2025-03-06 15:30:00,26.24,26.29,26.23,26.25,190525.0,25.9514,26.0008,25.9415,25.9613,190525.0
2025-03-06 15:35:00,26.25,26.31,26.22,26.28,157257.0,25.9613,26.0206,25.9316,25.9909,157257.0
2025-03-06 15:40:00,26.29,26.29,26.21,26.24,206873.0,26.0008,26.0008,25.9217,25.9514,206873.0
2025-03-06 15:45:00,26.23,26.33,26.22,26.33,282072.0,25.9415,26.0404,25.9316,26.0404,282072.0
2025-03-06 15:50:00,26.33,26.36,26.28,26.34,323556.0,26.0404,26.0701,25.9909,26.0503,323556.0
2025-03-06 15:55:00,26.34,26.36,26.26,26.31,1168706.0,26.0503,26.0701,25.9712,26.0206,1168706.0
2025-03-07 09:30:00,26.36,26.43,26.17,26.22,223181.0,26.0701,26.1393,25.8821,25.9316,223181.0
2025-03-07 09:35:00,26.21,26.22,26.09,26.1,145342.0,25.9217,25.9316,25.803,25.8129,145342.0
2025-03-07 09:40:00,26.1,26.39,26.1,26.32,179104.0,25.8129,26.0997,25.8129,26.0305,179104.0
2025-03-07 09:45:00,26.33,26.47,26.3,26.44,180656.0,26.0404,26.1788,26.0107,26.1492,180656.0
2025-03-07 09:50:00,26.44,26.5,26.43,26.46,68850.0,26.1492,26.2085,26.1393,26.169,68850.0
2025-03-07 09:55:00,26.46,26.47,26.14,26.17,350127.0,26.169,26.1788,25.8525,25.8821,350127.0
2025-03-07 10:00:00,26.16,26.2,26.06,26.18,210236.0,25.8723,25.9118,25.7734,25.892,210236.0
2025-03-07 10:05:00,26.17,26.2,26.09,26.16,82498.0,25.8821,25.9118,25.803,25.8723,82498.0
2025-03-07 10:10:00,26.16,26.17,26.05,26.06,61600.0,25.8723,25.8821,25.7635,25.7734,61600.0
2025-03-07 10:15:00,26.05,26.08,25.97,25.98,199590.0,25.7635,25.7931,25.6843,25.6942,199590.0
2025-03-07 10:20:00,25.98,26.1,25.96,26.06,173657.0,25.6942,25.8129,25.6745,25.7734,173657.0
2025-03-07 10:25:00,26.07,26.07,26.0,26.05,98294.0,25.7832,25.7832,25.714,25.7635,98294.0
2025-03-07 10:30:00,26.05,26.08,25.98,26.0,130024.0,25.7635,25.7931,25.6942,25.714,130024.0
2025-03-07 10:35:00,25.99,26.0,25.91,25.92,80481.0,25.7041,25.714,25.625,25.6349,80481.0
2025-03-07 10:40:00,25.92,25.92,25.85,25.88,113499.0,25.6349,25.6349,25.5657,25.5953,113499.0
2025-03-07 10:45:00,25.88,26.0,25.84,25.9,171726.0,25.5953,25.714,25.5558,25.6151,171726.0
2025-03-07 10:50:00,25.91,25.92,25.77,25.85,123638.0,25.625,25.6349,25.4865,25.5657,123638.0
2025-03-07 10:55:00,25.85,25.89,25.73,25.75,148747.0,25.5657,25.6052,25.447,25.4668,148747.0
2025-03-07 11:00:00,25.74,25.76,25.69,25.76,119075.0,25.4569,25.4767,25.4074,25.4767,119075.0
2025-03-07 11:05:00,25.76,25.8,25.73,25.74,101588.0,25.4767,25.5162,25.447,25.4569,101588.0
2025-03-07 11:10:00,25.74,25.79,25.72,25.77,104273.0,25.4569,25.5063,25.4371,25.4865,104273.0
2025-03-07 11:15:00,25.77,25.78,25.68,25.69,103199.0,25.4865,25.4964,25.3975,25.4074,103199.0
2025-03-07 11:20:00,25.69,25.72,25.63,25.63,92679.0,25.4074,25.4371,25.3481,25.3481,92679.0
2025-03-07 11:25:00,25.64,25.65,25.53,25.57,209056.0,25.358,25.3679,25.2492,25.2887,209056.0
2025-03-07 11:30:00,25.57,25.66,25.56,25.63,133673.0,25.2887,25.3778,25.2789,25.3481,133673.0
2025-03-07 11:35:00,25.63,25.66,25.61,25.64,142831.0,25.3481,25.3778,25.3283,25.358,142831.0
2025-03-07 11:40:00,25.64,25.68,25.61,25.67,176666.0,25.358,25.3975,25.3283,25.3876,176666.0
2025-03-07 11:45:00,25.66,25.68,25.61,25.67,73363.0,25.3778,25.3975,25.3283,25.3876,73363.0
2025-03-07 11:50:00,25.67,25.68,25.63,25.66,82148.0,25.3876,25.3975,25.3481,25.3778,82148.0
2025-03-07 11:55:00,25.66,25.7,25.65,25.68,125236.0,25.3778,25.4173,25.3679,25.3975,125236.0
2025-03-07 12:00:00,25.68,25.84,25.67,25.78,124941.0,25.3975,25.5558,25.3876,25.4964,124941.0
2025-03-07 12:05:00,25.78,25.82,25.71,25.75,108192.0,25.4964,25.536,25.4272,25.4668,108192.0
2025-03-07 12:10:00,25.76,25.77,25.72,25.76,116291.0,25.4767,25.4865,25.4371,25.4767,116291.0
2025-03-07 12:15:00,25.76,25.78,25.7,25.75,155503.0,25.4767,25.4964,25.4173,25.4668,155503.0
2025-03-07 12:20:00,25.74,25.81,25.72,25.78,77395.0,25.4569,25.5261,25.4371,25.4964,77395.0
2025-03-07 12:25:00,25.79,25.8,25.75,25.78,44623.0,25.5063,25.5162,25.4668,25.4964,44623.0
2025-03-07 12:30:00,25.77,25.82,25.75,25.81,77419.0,25.4865,25.536,25.4668,25.5261,77419.0
2025-03-07 12:35:00,25.81,25.84,25.75,25.8,49206.0,25.5261,25.5558,25.4668,25.5162,49206.0
2025-03-07 12:40:00,25.79,25.9,25.79,25.9,50995.0,25.5063,25.6151,25.5063,25.6151,50995.0
2025-03-07 12:45:00,25.9,25.95,25.88,25.89,82139.0,25.6151,25.6646,25.5953,25.6052,82139.0
2025-03-07 12:50:00,25.89,25.91,25.86,25.89,106974.0,25.6052,25.625,25.5756,25.6052,106974.0
2025-03-07 12:55:00,25.89,25.9,25.74,25.76,77172.0,25.6052,25.6151,25.4569,25.4767,77172.0
2025-03-07 13:00:00,25.77,25.91,25.77,25.9,62354.0,25.4865,25.625,25.4865,25.6151,62354.0
2025-03-07 13:05:00,25.89,25.97,25.89,25.9,69826.0,25.6052,25.6843,25.6052,25.6151,69826.0
2025-03-07 13:10:00,25.9,25.92,25.87,25.91,101245.0,25.6151,25.6349,25.5854,25.625,101245.0
2025-03-07 13:15:00,25.91,25.93,25.87,25.89,57392.0,25.625,25.6448,25.5854,25.6052,57392.0
2025-03-07 13:20:00,25.89,25.95,25.88,25.91,100638.0,25.6052,25.6646,25.5953,25.625,100638.0
2025-03-07 13:25:00,25.91,25.95,25.89,25.9,72443.0,25.625,25.6646,25.6052,25.6151,72443.0
2025-03-07 13:30:00,25.91,25.95,25.89,25.95,46587.0,25.625,25.6646,25.6052,25.6646,46587.0
2025-03-07 13:35:00,25.95,26.1,25.94,26.1,45114.0,25.6646,25.8129,25.6547,25.8129,45114.0
2025-03-07 13:40:00,26.09,26.1,26.03,26.04,76843.0,25.803,25.8129,25.7437,25.7536,76843.0
2025-03-07 13:45:00,26.04,26.1,26.01,26.07,89497.0,25.7536,25.8129,25.7239,25.7832,89497.0
2025-03-07 13:50:00,26.07,26.13,26.06,26.1,97495.0,25.7832,25.8426,25.7734,25.8129,97495.0
2025-03-07 13:55:00,26.1,26.12,26.08,26.12,65555.0,25.8129,25.8327,25.7931,25.8327,65555.0
2025-03-07 14:00:00,26.12,26.14,26.11,26.12,62528.0,25.8327,25.8525,25.8228,25.8327,62528.0
2025-03-07 14:05:00,26.12,26.13,26.08,26.1,99687.0,25.8327,25.8426,25.7931,25.8129,99687.0
2025-03-07 14:10:00,26.09,26.16,26.09,26.14,80713.0,25.803,25.8723,25.803,25.8525,80713.0
2025-03-07 14:15:00,26.14,26.23,26.14,26.23,56386.0,25.8525,25.9415,25.8525,25.9415,56386.0
2025-03-07 14:20:00,26.23,26.29,26.22,26.25,204887.0,25.9415,26.0008,25.9316,25.9613,204887.0
2025-03-07 14:25:00,26.25,26.26,26.19,26.21,84207.0,25.9613,25.9712,25.9019,25.9217,84207.0
2025-03-07 14:30:00,26.21,26.28,26.2,26.25,96683.0,25.9217,25.9909,25.9118,25.9613,96683.0
2025-03-07 14:35:00,26.26,26.28,26.21,26.25,53290.0,25.9712,25.9909,25.9217,25.9613,53290.0
2025-03-07 14:40:00,26.26,26.26,26.21,26.22,44144.0,25.9712,25.9712,25.9217,25.9316,44144.0
2025-03-07 14:45:00,26.22,26.22,26.16,26.18,62260.0,25.9316,25.9316,25.8723,25.892,62260.0
2025-03-07 14:50:00,26.17,26.21,26.16,26.18,92665.0,25.8821,25.9217,25.8723,25.892,92665.0
2025-03-07 14:55:00,26.18,26.22,26.14,26.16,59597.0,25.892,25.9316,25.8525,25.8723,59597.0
2025-03-07 15:00:00,26.15,26.18,26.13,26.17,66657.0,25.8624,25.892,25.8426,25.8821,66657.0
2025-03-07 15:05:00,26.16,26.19,26.15,26.19,70430.0,25.8723,25.9019,25.8624,25.9019,70430.0
2025-03-07 15:10:00,26.19,26.19,26.13,26.14,117158.0,25.9019,25.9019,25.8426,25.8525,117158.0
2025-03-07 15:15:00,26.14,26.21,26.11,26.2,76245.0,25.8525,25.9217,25.8228,25.9118,76245.0
2025-03-07 15:20:00,26.2,26.2,26.12,26.14,83424.0,25.9118,25.9118,25.8327,25.8525,83424.0
2025-03-07 15:25:00,26.14,26.18,26.13,26.17,105338.0,25.8525,25.892,25.8426,25.8821,105338.0
2025-03-07 15:30:00,26.16,26.19,26.14,26.16,105378.0,25.8723,25.9019,25.8525,25.8723,105378.0
2025-03-07 15:35:00,26.15,26.15,26.08,26.11,158694.0,25.8624,25.8624,25.7931,25.8228,158694.0
2025-03-07 15:40:00,26.11,26.12,26.04,26.1,131742.0,25.8228,25.8327,25.7536,25.8129,131742.0
2025-03-07 15:45:00,26.1,26.16,26.09,26.14,200635.0,25.8129,25.8723,25.803,25.8525,200635.0
2025-03-07 15:50:00,26.14,26.17,26.09,26.17,303146.0,25.8525,25.8821,25.803,25.8821,303146.0
2025-03-07 15:55:00,26.17,26.21,26.1,26.14,881954.0,25.8821,25.9217,25.8129,25.8525,881954.0
2025-03-10 09:30:00,26.03,26.14,25.83,25.92,325820.0,25.7437,25.8525,25.5459,25.6349,325820.0
2025-03-10 09:35:00,25.92,26.05,25.92,26.02,114754.0,25.6349,25.7635,25.6349,25.7338,114754.0
2025-03-10 09:40:00,26.02,26.11,26.0,26.0,101871.0,25.7338,25.8228,25.714,25.714,101871.0
2025-03-10 09:45:00,26.0,26.02,25.83,25.85,94511.0,25.714,25.7338,25.5459,25.5657,94511.0
2025-03-10 09:50:00,25.84,25.93,25.81,25.86,199892.0,25.5558,25.6448,25.5261,25.5756,199892.0
2025-03-10 09:55:00,25.86,25.94,25.84,25.86,196466.0,25.5756,25.6547,25.5558,25.5756,196466.0
2025-03-10 10:00:00,25.85,25.94,25.79,25.9,287803.0,25.5657,25.6547,25.5063,25.6151,287803.0
2025-03-10 10:05:00,25.91,26.01,25.9,25.96,132658.0,25.625,25.7239,25.6151,25.6745,132658.0
2025-03-10 10:10:00,25.96,26.01,25.94,26.0,107084.0,25.6745,25.7239,25.6547,25.714,107084.0
2025-03-10 10:15:00,25.99,26.04,25.98,26.01,149733.0,25.7041,25.7536,25.6942,25.7239,149733.0
2025-03-10 10:20:00,26.02,26.08,25.98,26.05,119237.0,25.7338,25.7931,25.6942,25.7635,119237.0
2025-03-10 10:25:00,26.06,26.12,26.03,26.05,123224.0,25.7734,25.8327,25.7437,25.7635,123224.0
2025-03-10 10:30:00,26.05,26.1,26.04,26.08,104861.0,25.7635,25.8129,25.7536,25.7931,104861.0
2025-03-10 10:35:00,26.08,26.33,26.07,26.32,132789.0,25.7931,26.0404,25.7832,26.0305,132789.0
2025-03-10 10:40:00,26.32,26.35,26.27,26.34,81808.0,26.0305,26.0602,25.981,26.0503,81808.0
2025-03-10 10:45:00,26.34,26.34,26.25,26.27,197681.0,26.0503,26.0503,25.9613,25.981,197681.0
2025-03-10 10:50:00,26.27,26.27,26.17,26.19,138590.0,25.981,25.981,25.8821,25.9019,138590.0
2025-03-10 10:55:00,26.19,26.29,26.18,26.24,103548.0,25.9019,26.0008,25.892,25.9514,103548.0
2025-03-10 11:00:00,26.25,26.39,26.25,26.34,220521.0,25.9613,26.0997,25.9613,26.0503,220521.0
2025-03-10 11:05:00,26.34,26.41,26.33,26.4,70684.0,26.0503,26.1195,26.0404,26.1096,70684.0
2025-03-10 11:10:00,26.4,26.41,26.35,26.37,82911.0,26.1096,26.1195,26.0602,26.0799,82911.0
2025-03-10 11:15:00,26.37,26.37,26.3,26.32,112933.0,26.0799,26.0799,26.0107,26.0305,112933.0
2025-03-10 11:20:00,26.31,26.32,26.28,26.3,97600.0,26.0206,26.0305,25.9909,26.0107,97600.0
2025-03-10 11:25:00,26.29,26.32,26.25,26.27,66485.0,26.0008,26.0305,25.9613,25.981,66485.0
2025-03-10 11:30:00,26.27,26.3,26.26,26.3,83943.0,25.981,26.0107,25.9712,26.0107,83943.0
2025-03-10 11:35:00,26.29,26.32,26.2,26.21,92579.0,26.0008,26.0305,25.9118,25.9217,92579.0
2025-03-10 11:40:00,26.21,26.22,26.1,26.12,137674.0,25.9217,25.9316,25.8129,25.8327,137674.0
2025-03-10 11:45:00,26.12,26.2,26.12,26.17,115797.0,25.8327,25.9118,25.8327,25.8821,115797.0
2025-03-10 11:50:00,26.17,26.2,26.13,26.19,84348.0,25.8821,25.9118,25.8426,25.9019,84348.0
2025-03-10 11:55:00,26.2,26.2,26.14,26.15,107601.0,25.9118,25.9118,25.8525,25.8624,107601.0
2025-03-10 12:00:00,26.15,26.18,26.11,26.11,109983.0,25.8624,25.892,25.8228,25.8228,109983.0
2025-03-10 12:05:00,26.11,26.15,26.09,26.1,54407.0,25.8228,25.8624,25.803,25.8129,54407.0
2025-03-10 12:10:00,26.1,26.13,26.09,26.12,38043.0,25.8129,25.8426,25.803,25.8327,38043.0
2025-03-10 12:15:00,26.12,26.12,26.07,26.1,60904.0,25.8327,25.8327,25.7832,25.8129,60904.0
2025-03-10 12:20:00,26.1,26.1,26.03,26.05,76768.0,25.8129,25.8129,25.7437,25.7635,76768.0
2025-03-10 12:25:00,26.05,26.1,26.02,26.07,164537.0,25.7635,25.8129,25.7338,25.7832,164537.0
2025-03-10 12:30:00,26.07,26.15,26.05,26.14,126982.0,25.7832,25.8624,25.7635,25.8525,126982.0
2025-03-10 12:35:00,26.14,26.14,26.04,26.06,84365.0,25.8525,25.8525,25.7536,25.7734,84365.0
2025-03-10 12:40:00,26.05,26.1,26.04,26.07,110423.0,25.7635,25.8129,25.7536,25.7832,110423.0
2025-03-10 12:45:00,26.07,26.13,26.06,26.11,102991.0,25.7832,25.8426,25.7734,25.8228,102991.0
2025-03-10 12:50:00,26.11,26.14,26.09,26.11,52598.0,25.8228,25.8525,25.803,25.8228,52598.0
2025-03-10 12:55:00,26.12,26.12,26.05,26.05,96551.0,25.8327,25.8327,25.7635,25.7635,96551.0
2025-03-10 13:00:00,26.05,26.07,26.02,26.03,63177.0,25.7635,25.7832,25.7338,25.7437,63177.0
2025-03-10 13:05:00,26.04,26.07,26.02,26.03,81878.0,25.7536,25.7832,25.7338,25.7437,81878.0
2025-03-10 13:10:00,26.02,26.05,26.0,26.05,63423.0,25.7338,25.7635,25.714,25.7635,63423.0
2025-03-10 13:15:00,26.05,26.07,26.02,26.04,46336.0,25.7635,25.7832,25.7338,25.7536,46336.0
2025-03-10 13:20:00,26.04,26.05,26.0,26.01,55235.0,25.7536,25.7635,25.714,25.7239,55235.0
2025-03-10 13:25:00,26.01,26.02,25.98,25.98,107403.0,25.7239,25.7338,25.6942,25.6942,107403.0
2025-03-10 13:30:00,25.99,26.0,25.95,25.95,66156.0,25.7041,25.714,25.6646,25.6646,66156.0
2025-03-10 13:35:00,25.95,25.97,25.93,25.96,74556.0,25.6646,25.6843,25.6448,25.6745,74556.0
2025-03-10 13:40:00,25.96,25.97,25.94,25.95,65532.0,25.6745,25.6843,25.6547,25.6646,65532.0
2025-03-10 13:45:00,25.96,25.99,25.95,25.96,65686.0,25.6745,25.7041,25.6646,25.6745,65686.0
2025-03-10 13:50:00,25.96,26.0,25.94,25.99,84784.0,25.6745,25.714,25.6547,25.7041,84784.0
2025-03-10 13:55:00,25.99,26.0,25.95,25.96,70185.0,25.7041,25.714,25.6646,25.6745,70185.0
2025-03-10 14:00:00,25.96,25.99,25.93,25.94,67206.0,25.6745,25.7041,25.6448,25.6547,67206.0
2025-03-10 14:05:00,25.95,25.95,25.89,25.94,70518.0,25.6646,25.6646,25.6052,25.6547,70518.0
2025-03-10 14:10:00,25.94,26.0,25.87,25.88,108282.0,25.6547,25.714,25.5854,25.5953,108282.0
2025-03-10 14:15:00,25.88,25.94,25.87,25.91,77158.0,25.5953,25.6547,25.5854,25.625,77158.0
2025-03-10 14:20:00,25.9,25.94,25.89,25.93,126163.0,25.6151,25.6547,25.6052,25.6448,126163.0
2025-03-10 14:25:00,25.93,25.93,25.87,25.89,145205.0,25.6448,25.6448,25.5854,25.6052,145205.0
2025-03-10 14:30:00,25.89,25.93,25.88,25.91,83483.0,25.6052,25.6448,25.5953,25.625,83483.0
2025-03-10 14:35:00,25.91,25.92,25.9,25.91,85424.0,25.625,25.6349,25.6151,25.625,85424.0
2025-03-10 14:40:00,25.91,25.95,25.9,25.93,71697.0,25.625,25.6646,25.6151,25.6448,71697.0
2025-03-10 14:45:00,25.94,25.95,25.9,25.9,87022.0,25.6547,25.6646,25.6151,25.6151,87022.0
2025-03-10 14:50:00,25.9,25.94,25.88,25.88,62770.0,25.6151,25.6547,25.5953,25.5953,62770.0
2025-03-10 14:55:00,25.89,25.89,25.81,25.83,77678.0,25.6052,25.6052,25.5261,25.5459,77678.0
2025-03-10 15:00:00,25.83,25.84,25.77,25.8,99608.0,25.5459,25.5558,25.4865,25.5162,99608.0
2025-03-10 15:05:00,25.8,25.82,25.78,25.81,90261.0,25.5162,25.536,25.4964,25.5261,90261.0
2025-03-10 15:10:00,25.81,25.89,25.78,25.89,103938.0,25.5261,25.6052,25.4964,25.6052,103938.0
2025-03-10 15:15:00,25.89,25.94,25.86,25.94,121930.0,25.6052,25.6547,25.5756,25.6547,121930.0
2025-03-10 15:20:00,25.94,25.97,25.9,25.94,123909.0,25.6547,25.6843,25.6151,25.6547,123909.0
2025-03-10 15:25:00,25.94,26.02,25.93,25.95,104901.0,25.6547,25.7338,25.6448,25.6646,104901.0
2025-03-10 15:30:00,25.95,26.1,25.94,26.09,160467.0,25.6646,25.8129,25.6547,25.803,160467.0
2025-03-10 15:35:00,26.08,26.11,26.0,26.04,176823.0,25.7931,25.8228,25.714,25.7536,176823.0
2025-03-10 15:40:00,26.04,26.04,25.93,25.94,193142.0,25.7536,25.7536,25.6448,25.6547,193142.0
2025-03-10 15:45:00,25.95,26.01,25.94,26.01,99689.0,25.6646,25.7239,25.6547,25.7239,99689.0
2025-03-10 15:50:00,26.0,26.11,26.0,26.08,316075.0,25.714,25.8228,25.714,25.7931,316075.0
2025-03-10 15:55:00,26.08,26.14,26.05,26.14,829481.0,25.7931,25.8525,25.7635,25.8525,829481.0
2025-03-11 09:30:00,26.15,26.4,26.15,26.4,215075.0,25.8624,26.1096,25.8624,26.1096,215075.0
2025-03-11 09:35:00,26.39,26.56,26.37,26.51,122139.0,26.0997,26.2679,26.0799,26.2184,122139.0
2025-03-11 09:40:00,26.5,26.65,26.43,26.63,106467.0,26.2085,26.3569,26.1393,26.3371,106467.0
2025-03-11 09:45:00,26.62,26.8,26.54,26.69,170616.0,26.3272,26.5052,26.2481,26.3964,170616.0
2025-03-11 09:50:00,26.7,26.71,26.52,26.55,161226.0,26.4063,26.4162,26.2283,26.258,161226.0
2025-03-11 09:55:00,26.55,26.56,26.42,26.44,84026.0,26.258,26.2679,26.1294,26.1492,84026.0
2025-03-11 10:00:00,26.44,26.52,26.3,26.35,161885.0,26.1492,26.2283,26.0107,26.0602,161885.0
2025-03-11 10:05:00,26.35,26.44,26.34,26.39,93438.0,26.0602,26.1492,26.0503,26.0997,93438.0
2025-03-11 10:10:00,26.4,26.41,26.28,26.3,143615.0,26.1096,26.1195,25.9909,26.0107,143615.0
2025-03-11 10:15:00,26.3,26.4,26.22,26.37,82456.0,26.0107,26.1096,25.9316,26.0799,82456.0
2025-03-11 10:20:00,26.37,26.44,26.33,26.39,115653.0,26.0799,26.1492,26.0404,26.0997,115653.0
2025-03-11 10:25:00,26.39,26.41,26.35,26.4,70471.0,26.0997,26.1195,26.0602,26.1096,70471.0
2025-03-11 10:30:00,26.4,26.44,26.38,26.42,81282.0,26.1096,26.1492,26.0898,26.1294,81282.0
2025-03-11 10:35:00,26.42,26.42,26.31,26.33,95661.0,26.1294,26.1294,26.0206,26.0404,95661.0
2025-03-11 10:40:00,26.34,26.36,26.28,26.3,93744.0,26.0503,26.0701,25.9909,26.0107,93744.0
2025-03-11 10:45:00,26.3,26.31,26.23,26.27,76028.0,26.0107,26.0206,25.9415,25.981,76028.0
2025-03-11 10:50:00,26.28,26.38,26.24,26.37,149955.0,25.9909,26.0898,25.9514,26.0799,149955.0
2025-03-11 10:55:00,26.36,26.36,26.3,26.32,115052.0,26.0701,26.0701,26.0107,26.0305,115052.0
2025-03-11 11:00:00,26.31,26.42,26.3,26.39,169655.0,26.0206,26.1294,26.0107,26.0997,169655.0
2025-03-11 11:05:00,26.39,26.53,26.38,26.53,104642.0,26.0997,26.2382,26.0898,26.2382,104642.0
2025-03-11 11:10:00,26.53,26.55,26.48,26.51,122569.0,26.2382,26.258,26.1887,26.2184,122569.0
2025-03-11 11:15:00,26.51,26.54,26.47,26.53,103240.0,26.2184,26.2481,26.1788,26.2382,103240.0
2025-03-11 11:20:00,26.52,26.55,26.47,26.51,111595.0,26.2283,26.258,26.1788,26.2184,111595.0
2025-03-11 11:25:00,26.51,26.55,26.43,26.46,92912.0,26.2184,26.258,26.1393,26.169,92912.0
2025-03-11 11:30:00,26.46,26.5,26.44,26.46,63851.0,26.169,26.2085,26.1492,26.169,63851.0
2025-03-11 11:35:00,26.46,26.49,26.43,26.49,54692.0,26.169,26.1986,26.1393,26.1986,54692.0
2025-03-11 11:40:00,26.49,26.57,26.47,26.54,140005.0,26.1986,26.2777,26.1788,26.2481,140005.0
2025-03-11 11:45:00,26.54,26.56,26.47,26.52,97292.0,26.2481,26.2679,26.1788,26.2283,97292.0
2025-03-11 11:50:00,26.52,26.54,26.47,26.49,63054.0,26.2283,26.2481,26.1788,26.1986,63054.0
2025-03-11 11:55:00,26.49,26.5,26.38,26.39,96463.0,26.1986,26.2085,26.0898,26.0997,96463.0
2025-03-11 12:00:00,26.39,26.45,26.35,26.44,92028.0,26.0997,26.1591,26.0602,26.1492,92028.0
2025-03-11 12:05:00,26.43,26.45,26.39,26.43,69268.0,26.1393,26.1591,26.0997,26.1393,69268.0
2025-03-11 12:10:00,26.42,26.43,26.37,26.38,70232.0,26.1294,26.1393,26.0799,26.0898,70232.0
2025-03-11 12:15:00,26.38,26.43,26.38,26.41,80738.0,26.0898,26.1393,26.0898,26.1195,80738.0
2025-03-11 12:20:00,26.41,26.43,26.39,26.41,107212.0,26.1195,26.1393,26.0997,26.1195,107212.0
2025-03-11 12:25:00,26.41,26.42,26.33,26.35,71823.0,26.1195,26.1294,26.0404,26.0602,71823.0
2025-03-11 12:30:00,26.35,26.38,26.31,26.33,33924.0,26.0602,26.0898,26.0206,26.0404,33924.0
2025-03-11 12:35:00,26.32,26.34,26.2,26.21,78247.0,26.0305,26.0503,25.9118,25.9217,78247.0
2025-03-11 12:40:00,26.22,26.26,26.17,26.2,90077.0,25.9316,25.9712,25.8821,25.9118,90077.0
2025-03-11 12:45:00,26.2,26.27,26.19,26.27,69562.0,25.9118,25.981,25.9019,25.981,69562.0
2025-03-11 12:50:00,26.27,26.28,26.17,26.19,73932.0,25.981,25.9909,25.8821,25.9019,73932.0
2025-03-11 12:55:00,26.19,26.24,26.16,26.2,64641.0,25.9019,25.9514,25.8723,25.9118,64641.0
2025-03-11 13:00:00,26.2,26.2,26.15,26.17,71458.0,25.9118,25.9118,25.8624,25.8821,71458.0
2025-03-11 13:05:00,26.17,26.17,26.11,26.13,69854.0,25.8821,25.8821,25.8228,25.8426,69854.0
2025-03-11 13:10:00,26.14,26.16,26.1,26.12,35117.0,25.8525,25.8723,25.8129,25.8327,35117.0
2025-03-11 13:15:00,26.11,26.15,26.1,26.14,43088.0,25.8228,25.8624,25.8129,25.8525,43088.0
2025-03-11 13:20:00,26.14,26.17,26.13,26.17,84354.0,25.8525,25.8821,25.8426,25.8821,84354.0
2025-03-11 13:25:00,26.19,26.2,26.15,26.15,39601.0,25.9019,25.9118,25.8624,25.8624,39601.0
2025-03-11 13:30:00,26.15,26.22,26.14,26.14,78105.0,25.8624,25.9316,25.8525,25.8525,78105.0
2025-03-11 13:35:00,26.15,26.17,26.13,26.16,41337.0,25.8624,25.8821,25.8426,25.8723,41337.0
2025-03-11 13:40:00,26.16,26.19,26.14,26.17,66027.0,25.8723,25.9019,25.8525,25.8821,66027.0
2025-03-11 13:45:00,26.16,26.32,26.15,26.26,368978.0,25.8723,26.0305,25.8624,25.9712,368978.0
2025-03-11 13:50:00,26.26,26.31,26.24,26.28,421328.0,25.9712,26.0206,25.9514,25.9909,421328.0
2025-03-11 13:55:00,26.28,26.28,26.15,26.17,57530.0,25.9909,25.9909,25.8624,25.8821,57530.0
2025-03-11 14:00:00,26.17,26.32,26.16,26.26,56218.0,25.8821,26.0305,25.8723,25.9712,56218.0
2025-03-11 14:05:00,26.27,26.38,26.24,26.34,73129.0,25.981,26.0898,25.9514,26.0503,73129.0
2025-03-11 14:10:00,26.34,26.36,26.26,26.3,60171.0,26.0503,26.0701,25.9712,26.0107,60171.0
2025-03-11 14:15:00,26.3,26.33,26.27,26.32,28030.0,26.0107,26.0404,25.981,26.0305,28030.0
2025-03-11 14:20:00,26.32,26.41,26.3,26.34,72064.0,26.0305,26.1195,26.0107,26.0503,72064.0
2025-03-11 14:25:00,26.35,26.4,26.32,26.34,85849.0,26.0602,26.1096,26.0305,26.0503,85849.0
2025-03-11 14:30:00,26.35,26.41,26.3,26.34,99808.0,26.0602,26.1195,26.0107,26.0503,99808.0
2025-03-11 14:35:00,26.34,26.37,26.32,26.36,58854.0,26.0503,26.0799,26.0305,26.0701,58854.0
2025-03-11 14:40:00,26.36,26.5,26.34,26.49,186158.0,26.0701,26.2085,26.0503,26.1986,186158.0
2025-03-11 14:45:00,26.5,26.53,26.47,26.52,51110.0,26.2085,26.2382,26.1788,26.2283,51110.0
2025-03-11 14:50:00,26.52,26.55,26.49,26.49,60054.0,26.2283,26.258,26.1986,26.1986,60054.0
2025-03-11 14:55:00,26.49,26.52,26.43,26.46,68284.0,26.1986,26.2283,26.1393,26.169,68284.0
2025-03-11 15:00:00,26.47,26.51,26.41,26.49,74488.0,26.1788,26.2184,26.1195,26.1986,74488.0
2025-03-11 15:05:00,26.49,26.55,26.47,26.48,115152.0,26.1986,26.258,26.1788,26.1887,115152.0
2025-03-11 15:10:00,26.47,26.51,26.45,26.46,128552.0,26.1788,26.2184,26.1591,26.169,128552.0
2025-03-11 15:15:00,26.45,26.47,26.4,26.46,66748.0,26.1591,26.1788,26.1096,26.169,66748.0
2025-03-11 15:20:00,26.46,26.54,26.45,26.46,88004.0,26.169,26.2481,26.1591,26.169,88004.0
2025-03-11 15:25:00,26.46,26.55,26.46,26.5,64930.0,26.169,26.258,26.169,26.2085,64930.0
2025-03-11 15:30:00,26.5,26.54,26.46,26.51,179949.0,26.2085,26.2481,26.169,26.2184,179949.0
2025-03-11 15:35:00,26.52,26.61,26.51,26.55,188646.0,26.2283,26.3173,26.2184,26.258,188646.0
2025-03-11 15:40:00,26.55,26.63,26.52,26.62,214781.0,26.258,26.3371,26.2283,26.3272,214781.0
2025-03-11 15:45:00,26.62,26.66,26.58,26.63,389608.0,26.3272,26.3668,26.2876,26.3371,389608.0
2025-03-11 15:50:00,26.63,26.64,26.43,26.48,370020.0,26.3371,26.347,26.1393,26.1887,370020.0
2025-03-11 15:55:00,26.48,26.5,26.4,26.41,587186.0,26.1887,26.2085,26.1096,26.1195,587186.0
2025-03-12 09:30:00,26.66,26.86,26.55,26.68,228536.0,26.3668,26.5646,26.258,26.3865,228536.0
2025-03-12 09:35:00,26.67,26.74,26.53,26.57,162229.0,26.3766,26.4459,26.2382,26.2777,162229.0
2025-03-12 09:40:00,26.57,26.59,26.49,26.58,59310.0,26.2777,26.2975,26.1986,26.2876,59310.0
2025-03-12 09:45:00,26.58,26.62,26.54,26.59,83902.0,26.2876,26.3272,26.2481,26.2975,83902.0
2025-03-12 09:50:00,26.58,26.69,26.57,26.6,109706.0,26.2876,26.3964,26.2777,26.3074,109706.0
2025-03-12 09:55:00,26.59,26.65,26.55,26.61,76933.0,26.2975,26.3569,26.258,26.3173,76933.0
2025-03-12 10:00:00,26.61,26.61,26.48,26.53,86120.0,26.3173,26.3173,26.1887,26.2382,86120.0
2025-03-12 10:05:00,26.53,26.63,26.52,26.56,80513.0,26.2382,26.3371,26.2283,26.2679,80513.0
2025-03-12 10:10:00,26.57,26.6,26.54,26.6,102359.0,26.2777,26.3074,26.2481,26.3074,102359.0
2025-03-12 10:15:00,26.59,26.65,26.52,26.64,110674.0,26.2975,26.3569,26.2283,26.347,110674.0
2025-03-12 10:20:00,26.64,26.69,26.61,26.66,77995.0,26.347,26.3964,26.3173,26.3668,77995.0
2025-03-12 10:25:00,26.65,26.65,26.6,26.61,81842.0,26.3569,26.3569,26.3074,26.3173,81842.0
2025-03-12 10:30:00,26.61,26.64,26.55,26.62,84053.0,26.3173,26.347,26.258,26.3272,84053.0
2025-03-12 10:35:00,26.62,26.66,26.59,26.59,51643.0,26.3272,26.3668,26.2975,26.2975,51643.0
2025-03-12 10:40:00,26.59,26.6,26.52,26.55,68247.0,26.2975,26.3074,26.2283,26.258,68247.0
2025-03-12 10:45:00,26.55,26.56,26.47,26.49,64907.0,26.258,26.2679,26.1788,26.1986,64907.0
2025-03-12 10:50:00,26.49,26.56,26.48,26.55,44410.0,26.1986,26.2679,26.1887,26.258,44410.0
2025-03-12 10:55:00,26.55,26.56,26.5,26.53,55642.0,26.258,26.2679,26.2085,26.2382,55642.0
2025-03-12 11:00:00,26.53,26.55,26.48,26.49,78137.0,26.2382,26.258,26.1887,26.1986,78137.0
2025-03-12 11:05:00,26.49,26.5,26.38,26.46,82004.0,26.1986,26.2085,26.0898,26.169,82004.0
2025-03-12 11:10:00,26.44,26.48,26.4,26.41,65125.0,26.1492,26.1887,26.1096,26.1195,65125.0
2025-03-12 11:15:00,26.41,26.47,26.33,26.34,235494.0,26.1195,26.1788,26.0404,26.0503,235494.0
2025-03-12 11:20:00,26.34,26.46,26.32,26.45,76946.0,26.0503,26.169,26.0305,26.1591,76946.0
2025-03-12 11:25:00,26.45,26.47,26.42,26.46,63918.0,26.1591,26.1788,26.1294,26.169,63918.0
2025-03-12 11:30:00,26.45,26.53,26.44,26.53,73919.0,26.1591,26.2382,26.1492,26.2382,73919.0
2025-03-12 11:35:00,26.53,26.6,26.53,26.57,71919.0,26.2382,26.3074,26.2382,26.2777,71919.0
2025-03-12 11:40:00,26.57,26.61,26.56,26.6,78617.0,26.2777,26.3173,26.2679,26.3074,78617.0
2025-03-12 11:45:00,26.59,26.62,26.57,26.61,86114.0,26.2975,26.3272,26.2777,26.3173,86114.0
2025-03-12 11:50:00,26.61,26.61,26.57,26.58,74887.0,26.3173,26.3173,26.2777,26.2876,74887.0
2025-03-12 11:55:00,26.59,26.59,26.51,26.54,71454.0,26.2975,26.2975,26.2184,26.2481,71454.0
2025-03-12 12:00:00,26.54,26.57,26.51,26.56,57539.0,26.2481,26.2777,26.2184,26.2679,57539.0
2025-03-12 12:05:00,26.56,26.67,26.56,26.67,77723.0,26.2679,26.3766,26.2679,26.3766,77723.0
2025-03-12 12:10:00,26.67,26.67,26.6,26.66,88431.0,26.3766,26.3766,26.3074,26.3668,88431.0
2025-03-12 12:15:00,26.66,26.67,26.62,26.64,75491.0,26.3668,26.3766,26.3272,26.347,75491.0
2025-03-12 12:20:00,26.64,26.67,26.62,26.63,64949.0,26.347,26.3766,26.3272,26.3371,64949.0
2025-03-12 12:25:00,26.62,26.62,26.58,26.59,109311.0,26.3272,26.3272,26.2876,26.2975,109311.0
2025-03-12 12:30:00,26.59,26.63,26.59,26.61,85665.0,26.2975,26.3371,26.2975,26.3173,85665.0
2025-03-12 12:35:00,26.61,26.63,26.57,26.58,89895.0,26.3173,26.3371,26.2777,26.2876,89895.0
2025-03-12 12:40:00,26.57,26.57,26.46,26.52,99900.0,26.2777,26.2777,26.169,26.2283,99900.0
2025-03-12 12:45:00,26.52,26.63,26.51,26.61,78267.0,26.2283,26.3371,26.2184,26.3173,78267.0
2025-03-12 12:50:00,26.61,26.61,26.52,26.59,49594.0,26.3173,26.3173,26.2283,26.2975,49594.0
2025-03-12 12:55:00,26.58,26.6,26.49,26.5,60912.0,26.2876,26.3074,26.1986,26.2085,60912.0
2025-03-12 13:00:00,26.5,26.54,26.49,26.54,63801.0,26.2085,26.2481,26.1986,26.2481,63801.0
2025-03-12 13:05:00,26.53,26.59,26.49,26.59,62854.0,26.2382,26.2975,26.1986,26.2975,62854.0
2025-03-12 13:10:00,26.58,26.7,26.56,26.7,77928.0,26.2876,26.4063,26.2679,26.4063,77928.0
2025-03-12 13:15:00,26.7,26.71,26.66,26.69,77485.0,26.4063,26.4162,26.3668,26.3964,77485.0
2025-03-12 13:20:00,26.7,26.73,26.69,26.71,61272.0,26.4063,26.436,26.3964,26.4162,61272.0
2025-03-12 13:25:00,26.71,26.74,26.68,26.74,73097.0,26.4162,26.4459,26.3865,26.4459,73097.0
2025-03-12 13:30:00,26.74,26.78,26.72,26.75,80427.0,26.4459,26.4854,26.4261,26.4558,80427.0
2025-03-12 13:35:00,26.75,26.81,26.73,26.79,69141.0,26.4558,26.5151,26.436,26.4953,69141.0
2025-03-12 13:40:00,26.79,26.83,26.77,26.78,136969.0,26.4953,26.5349,26.4755,26.4854,136969.0
2025-03-12 13:45:00,26.78,26.82,26.77,26.79,53314.0,26.4854,26.525,26.4755,26.4953,53314.0
2025-03-12 13:50:00,26.78,26.8,26.74,26.76,75756.0,26.4854,26.5052,26.4459,26.4657,75756.0
2025-03-12 13:55:00,26.76,26.77,26.67,26.72,76351.0,26.4657,26.4755,26.3766,26.4261,76351.0
2025-03-12 14:00:00,26.71,26.77,26.69,26.7,55753.0,26.4162,26.4755,26.3964,26.4063,55753.0
2025-03-12 14:05:00,26.69,26.71,26.67,26.69,49233.0,26.3964,26.4162,26.3766,26.3964,49233.0
2025-03-12 14:10:00,26.69,26.75,26.69,26.74,65097.0,26.3964,26.4558,26.3964,26.4459,65097.0
2025-03-12 14:15:00,26.74,26.75,26.73,26.75,59890.0,26.4459,26.4558,26.436,26.4558,59890.0
2025-03-12 14:20:00,26.75,26.82,26.75,26.82,58523.0,26.4558,26.525,26.4558,26.525,58523.0
2025-03-12 14:25:00,26.82,26.83,26.78,26.8,83753.0,26.525,26.5349,26.4854,26.5052,83753.0
2025-03-12 14:30:00,26.8,26.84,26.79,26.83,60393.0,26.5052,26.5448,26.4953,26.5349,60393.0
2025-03-12 14:35:00,26.83,26.84,26.79,26.8,50373.0,26.5349,26.5448,26.4953,26.5052,50373.0
2025-03-12 14:40:00,26.8,26.84,26.8,26.84,55045.0,26.5052,26.5448,26.5052,26.5448,55045.0
2025-03-12 14:45:00,26.84,26.89,26.82,26.87,88873.0,26.5448,26.5942,26.525,26.5744,88873.0
2025-03-12 14:50:00,26.87,26.87,26.8,26.84,65625.0,26.5744,26.5744,26.5052,26.5448,65625.0
2025-03-12 14:55:00,26.84,26.87,26.82,26.86,95418.0,26.5448,26.5744,26.525,26.5646,95418.0
2025-03-12 15:00:00,26.85,26.89,26.81,26.89,107605.0,26.5547,26.5942,26.5151,26.5942,107605.0
2025-03-12 15:05:00,26.89,26.89,26.84,26.89,77985.0,26.5942,26.5942,26.5448,26.5942,77985.0
2025-03-12 15:10:00,26.89,26.89,26.86,26.87,73804.0,26.5942,26.5942,26.5646,26.5744,73804.0
2025-03-12 15:15:00,26.86,26.86,26.8,26.83,155966.0,26.5646,26.5646,26.5052,26.5349,155966.0
2025-03-12 15:20:00,26.82,26.83,26.72,26.75,152235.0,26.525,26.5349,26.4261,26.4558,152235.0
2025-03-12 15:25:00,26.75,26.77,26.7,26.71,162123.0,26.4558,26.4755,26.4063,26.4162,162123.0
2025-03-12 15:30:00,26.71,26.75,26.67,26.68,182500.0,26.4162,26.4558,26.3766,26.3865,182500.0
2025-03-12 15:35:00,26.68,26.73,26.62,26.67,128401.0,26.3865,26.436,26.3272,26.3766,128401.0
2025-03-12 15:40:00,26.67,26.69,26.64,26.68,99605.0,26.3766,26.3964,26.347,26.3865,99605.0
2025-03-12 15:45:00,26.68,26.69,26.63,26.68,158943.0,26.3865,26.3964,26.3371,26.3865,158943.0
2025-03-12 15:50:00,26.67,26.67,26.57,26.62,303836.0,26.3766,26.3766,26.2777,26.3272,303836.0
2025-03-12 15:55:00,26.62,26.63,26.49,26.51,770723.0,26.3272,26.3371,26.1986,26.2184,770723.0
2025-03-13 09:30:00,26.6,26.65,26.44,26.65,115381.0,26.3074,26.3569,26.1492,26.3569,115381.0
2025-03-13 09:35:00,26.65,26.74,26.61,26.66,91996.0,26.3569,26.4459,26.3173,26.3668,91996.0
2025-03-13 09:40:00,26.67,26.75,26.66,26.73,129019.0,26.3766,26.4558,26.3668,26.436,129019.0
2025-03-13 09:45:00,26.73,26.75,26.68,26.69,80506.0,26.436,26.4558,26.3865,26.3964,80506.0
2025-03-13 09:50:00,26.69,26.72,26.62,26.64,77391.0,26.3964,26.4261,26.3272,26.347,77391.0
2025-03-13 09:55:00,26.64,26.64,26.54,26.61,77900.0,26.347,26.347,26.2481,26.3173,77900.0
2025-03-13 10:00:00,26.6,26.62,26.52,26.57,141866.0,26.3074,26.3272,26.2283,26.2777,141866.0
2025-03-13 10:05:00,26.57,26.62,26.57,26.58,92791.0,26.2777,26.3272,26.2777,26.2876,92791.0
2025-03-13 10:10:00,26.6,26.68,26.54,26.66,88502.0,26.3074,26.3865,26.2481,26.3668,88502.0
2025-03-13 10:15:00,26.66,26.7,26.63,26.68,41205.0,26.3668,26.4063,26.3371,26.3865,41205.0
2025-03-13 10:20:00,26.69,26.77,26.68,26.77,91747.0,26.3964,26.4755,26.3865,26.4755,91747.0
2025-03-13 10:25:00,26.77,26.78,26.69,26.7,66766.0,26.4755,26.4854,26.3964,26.4063,66766.0
2025-03-13 10:30:00,26.7,26.78,26.69,26.71,57732.0,26.4063,26.4854,26.3964,26.4162,57732.0
2025-03-13 10:35:00,26.71,26.72,26.61,26.63,46753.0,26.4162,26.4261,26.3173,26.3371,46753.0
2025-03-13 10:40:00,26.63,26.63,26.57,26.59,33161.0,26.3371,26.3371,26.2777,26.2975,33161.0
2025-03-13 10:45:00,26.59,26.62,26.58,26.59,58091.0,26.2975,26.3272,26.2876,26.2975,58091.0
2025-03-13 10:50:00,26.6,26.61,26.55,26.57,70480.0,26.3074,26.3173,26.258,26.2777,70480.0
2025-03-13 10:55:00,26.56,26.57,26.5,26.57,67714.0,26.2679,26.2777,26.2085,26.2777,67714.0
2025-03-13 11:00:00,26.58,26.61,26.56,26.6,100768.0,26.2876,26.3173,26.2679,26.3074,100768.0
2025-03-13 11:05:00,26.6,26.6,26.48,26.49,112724.0,26.3074,26.3074,26.1887,26.1986,112724.0
2025-03-13 11:10:00,26.49,26.5,26.46,26.49,91197.0,26.1986,26.2085,26.169,26.1986,91197.0
2025-03-13 11:15:00,26.49,26.51,26.45,26.51,46153.0,26.1986,26.2184,26.1591,26.2184,46153.0
2025-03-13 11:20:00,26.5,26.55,26.49,26.54,53958.0,26.2085,26.258,26.1986,26.2481,53958.0
2025-03-13 11:25:00,26.55,26.58,26.48,26.49,94215.0,26.258,26.2876,26.1887,26.1986,94215.0
2025-03-13 11:30:00,26.49,26.55,26.48,26.55,116615.0,26.1986,26.258,26.1887,26.258,116615.0
2025-03-13 11:35:00,26.54,26.55,26.49,26.5,133181.0,26.2481,26.258,26.1986,26.2085,133181.0
2025-03-13 11:40:00,26.51,26.64,26.48,26.6,116425.0,26.2184,26.347,26.1887,26.3074,116425.0
2025-03-13 11:45:00,26.59,26.59,26.48,26.55,54732.0,26.2975,26.2975,26.1887,26.258,54732.0
2025-03-13 11:50:00,26.54,26.54,26.48,26.51,73799.0,26.2481,26.2481,26.1887,26.2184,73799.0
2025-03-13 11:55:00,26.51,26.51,26.45,26.45,38199.0,26.2184,26.2184,26.1591,26.1591,38199.0
2025-03-13 12:00:00,26.45,26.52,26.42,26.52,76794.0,26.1591,26.2283,26.1294,26.2283,76794.0
2025-03-13 12:05:00,26.51,26.55,26.49,26.54,47969.0,26.2184,26.258,26.1986,26.2481,47969.0
2025-03-13 12:10:00,26.55,26.55,26.51,26.53,42573.0,26.258,26.258,26.2184,26.2382,42573.0
2025-03-13 12:15:00,26.52,26.56,26.51,26.53,66966.0,26.2283,26.2679,26.2184,26.2382,66966.0
2025-03-13 12:20:00,26.53,26.57,26.51,26.55,98691.0,26.2382,26.2777,26.2184,26.258,98691.0
2025-03-13 12:25:00,26.56,26.57,26.54,26.54,42357.0,26.2679,26.2777,26.2481,26.2481,42357.0
2025-03-13 12:30:00,26.54,26.59,26.51,26.58,92018.0,26.2481,26.2975,26.2184,26.2876,92018.0
2025-03-13 12:35:00,26.59,26.63,26.56,26.63,62873.0,26.2975,26.3371,26.2679,26.3371,62873.0
2025-03-13 12:40:00,26.63,26.64,26.54,26.55,77966.0,26.3371,26.347,26.2481,26.258,77966.0
2025-03-13 12:45:00,26.55,26.57,26.4,26.45,134604.0,26.258,26.2777,26.1096,26.1591,134604.0
2025-03-13 12:50:00,26.45,26.49,26.41,26.44,77121.0,26.1591,26.1986,26.1195,26.1492,77121.0
2025-03-13 12:55:00,26.44,26.5,26.42,26.5,206692.0,26.1492,26.2085,26.1294,26.2085,206692.0
2025-03-13 13:00:00,26.49,26.54,26.48,26.52,91535.0,26.1986,26.2481,26.1887,26.2283,91535.0
2025-03-13 13:05:00,26.53,26.55,26.48,26.5,101645.0,26.2382,26.258,26.1887,26.2085,101645.0
2025-03-13 13:10:00,26.5,26.52,26.45,26.51,75896.0,26.2085,26.2283,26.1591,26.2184,75896.0
2025-03-13 13:15:00,26.51,26.52,26.47,26.48,72328.0,26.2184,26.2283,26.1788,26.1887,72328.0
2025-03-13 13:20:00,26.48,26.54,26.48,26.5,64867.0,26.1887,26.2481,26.1887,26.2085,64867.0
2025-03-13 13:25:00,26.51,26.51,26.46,26.49,38585.0,26.2184,26.2184,26.169,26.1986,38585.0
2025-03-13 13:30:00,26.49,26.49,26.45,26.46,70933.0,26.1986,26.1986,26.1591,26.169,70933.0
2025-03-13 13:35:00,26.46,26.47,26.43,26.43,104143.0,26.169,26.1788,26.1393,26.1393,104143.0
2025-03-13 13:40:00,26.44,26.47,26.42,26.43,66580.0,26.1492,26.1788,26.1294,26.1393,66580.0
2025-03-13 13:45:00,26.43,26.45,26.41,26.44,85148.0,26.1393,26.1591,26.1195,26.1492,85148.0
2025-03-13 13:50:00,26.44,26.49,26.44,26.46,166347.0,26.1492,26.1986,26.1492,26.169,166347.0
2025-03-13 13:55:00,26.46,26.46,26.42,26.45,83181.0,26.169,26.169,26.1294,26.1591,83181.0
2025-03-13 14:00:00,26.45,26.5,26.43,26.46,63914.0,26.1591,26.2085,26.1393,26.169,63914.0
2025-03-13 14:05:00,26.46,26.5,26.46,26.47,44554.0,26.169,26.2085,26.169,26.1788,44554.0
2025-03-13 14:10:00,26.47,26.53,26.46,26.51,57866.0,26.1788,26.2382,26.169,26.2184,57866.0
2025-03-13 14:15:00,26.5,26.51,26.44,26.45,50928.0,26.2085,26.2184,26.1492,26.1591,50928.0
2025-03-13 14:20:00,26.44,26.46,26.43,26.45,56562.0,26.1492,26.169,26.1393,26.1591,56562.0
2025-03-13 14:25:00,26.45,26.49,26.43,26.46,103442.0,26.1591,26.1986,26.1393,26.169,103442.0
2025-03-13 14:30:00,26.47,26.53,26.45,26.49,80262.0,26.1788,26.2382,26.1591,26.1986,80262.0
2025-03-13 14:35:00,26.49,26.55,26.48,26.52,63095.0,26.1986,26.258,26.1887,26.2283,63095.0
2025-03-13 14:40:00,26.52,26.54,26.5,26.51,74739.0,26.2283,26.2481,26.2085,26.2184,74739.0
2025-03-13 14:45:00,26.52,26.55,26.49,26.53,48230.0,26.2283,26.258,26.1986,26.2382,48230.0
2025-03-13 14:50:00,26.54,26.55,26.48,26.5,48411.0,26.2481,26.258,26.1887,26.2085,48411.0
2025-03-13 14:55:00,26.5,26.51,26.46,26.5,79118.0,26.2085,26.2184,26.169,26.2085,79118.0
2025-03-13 15:00:00,26.5,26.52,26.44,26.46,70490.0,26.2085,26.2283,26.1492,26.169,70490.0
2025-03-13 15:05:00,26.45,26.45,26.4,26.41,83200.0,26.1591,26.1591,26.1096,26.1195,83200.0
2025-03-13 15:10:00,26.4,26.45,26.38,26.39,107229.0,26.1096,26.1591,26.0898,26.0997,107229.0
2025-03-13 15:15:00,26.39,26.41,26.37,26.41,86320.0,26.0997,26.1195,26.0799,26.1195,86320.0
2025-03-13 15:20:00,26.41,26.41,26.37,26.38,84406.0,26.1195,26.1195,26.0799,26.0898,84406.0
2025-03-13 15:25:00,26.38,26.38,26.34,26.37,165378.0,26.0898,26.0898,26.0503,26.0799,165378.0
2025-03-13 15:30:00,26.38,26.43,26.36,26.41,179998.0,26.0898,26.1393,26.0701,26.1195,179998.0
2025-03-13 15:35:00,26.41,26.45,26.39,26.43,174658.0,26.1195,26.1591,26.0997,26.1393,174658.0
2025-03-13 15:40:00,26.43,26.55,26.43,26.53,235847.0,26.1393,26.258,26.1393,26.2382,235847.0
2025-03-13 15:45:00,26.52,26.53,26.47,26.5,171894.0,26.2283,26.2382,26.1788,26.2085,171894.0
2025-03-13 15:50:00,26.49,26.56,26.48,26.54,286120.0,26.1986,26.2679,26.1887,26.2481,286120.0
2025-03-13 15:55:00,26.54,26.58,26.52,26.57,798928.0,26.2481,26.2876,26.2283,26.2777,798928.0
2025-03-14 09:30:00,26.82,26.82,26.66,26.68,120555.0,26.525,26.525,26.3668,26.3865,120555.0
2025-03-14 09:35:00,26.68,26.75,26.64,26.68,40185.0,26.3865,26.4558,26.347,26.3865,40185.0
2025-03-14 09:40:00,26.69,26.81,26.68,26.76,32159.0,26.3964,26.5151,26.3865,26.4657,32159.0
2025-03-14 09:45:00,26.76,26.94,26.75,26.93,67790.0,26.4657,26.6437,26.4558,26.6338,67790.0
2025-03-14 09:50:00,26.93,26.96,26.89,26.95,57681.0,26.6338,26.6635,26.5942,26.6536,57681.0
2025-03-14 09:55:00,26.95,26.96,26.86,26.87,39795.0,26.6536,26.6635,26.5646,26.5744,39795.0
2025-03-14 10:00:00,26.86,26.86,26.68,26.83,117220.0,26.5646,26.5646,26.3865,26.5349,117220.0
2025-03-14 10:05:00,26.83,26.87,26.81,26.84,46380.0,26.5349,26.5744,26.5151,26.5448,46380.0
2025-03-14 10:10:00,26.84,26.9,26.83,26.88,31875.0,26.5448,26.6041,26.5349,26.5843,31875.0
2025-03-14 10:15:00,26.87,26.89,26.85,26.88,50536.0,26.5744,26.5942,26.5547,26.5843,50536.0
2025-03-14 10:20:00,26.88,27.0,26.84,26.99,196015.0,26.5843,26.703,26.5448,26.6931,196015.0
2025-03-14 10:25:00,26.99,27.0,26.94,26.95,92248.0,26.6931,26.703,26.6437,26.6536,92248.0
2025-03-14 10:30:00,26.94,26.97,26.93,26.94,76545.0,26.6437,26.6733,26.6338,26.6437,76545.0
2025-03-14 10:35:00,26.95,26.99,26.94,26.99,41198.0,26.6536,26.6931,26.6437,26.6931,41198.0
2025-03-14 10:40:00,26.99,27.0,26.95,26.97,107926.0,26.6931,26.703,26.6536,26.6733,107926.0
2025-03-14 10:45:00,26.98,27.0,26.96,26.96,34941.0,26.6832,26.703,26.6635,26.6635,34941.0
2025-03-14 10:50:00,26.96,27.03,26.96,27.02,94867.0,26.6635,26.7327,26.6635,26.7228,94867.0
2025-03-14 10:55:00,27.02,27.04,26.99,27.04,61625.0,26.7228,26.7426,26.6931,26.7426,61625.0
2025-03-14 11:00:00,27.05,27.09,27.01,27.09,57161.0,26.7525,26.792,26.7129,26.792,57161.0
2025-03-14 11:05:00,27.08,27.09,27.01,27.03,63873.0,26.7821,26.792,26.7129,26.7327,63873.0
2025-03-14 11:10:00,27.03,27.11,27.02,27.11,195716.0,26.7327,26.8118,26.7228,26.8118,195716.0
2025-03-14 11:15:00,27.11,27.15,27.1,27.12,68717.0,26.8118,26.8514,26.8019,26.8217,68717.0
2025-03-14 11:20:00,27.13,27.14,27.11,27.13,35764.0,26.8316,26.8415,26.8118,26.8316,35764.0
2025-03-14 11:25:00,27.13,27.15,27.1,27.12,70235.0,26.8316,26.8514,26.8019,26.8217,70235.0
2025-03-14 11:30:00,27.11,27.15,27.11,27.13,49642.0,26.8118,26.8514,26.8118,26.8316,49642.0
2025-03-14 11:35:00,27.13,27.14,27.11,27.12,48804.0,26.8316,26.8415,26.8118,26.8217,48804.0
2025-03-14 11:40:00,27.12,27.15,27.12,27.13,37778.0,26.8217,26.8514,26.8217,26.8316,37778.0
2025-03-14 11:45:00,27.13,27.17,27.1,27.17,113120.0,26.8316,26.8711,26.8019,26.8711,113120.0
2025-03-14 11:50:00,27.17,27.2,27.16,27.19,57869.0,26.8711,26.9008,26.8613,26.8909,57869.0
2025-03-14 11:55:00,27.19,27.2,27.16,27.18,59915.0,26.8909,26.9008,26.8613,26.881,59915.0
2025-03-14 12:00:00,27.18,27.19,27.14,27.16,68435.0,26.881,26.8909,26.8415,26.8613,68435.0
2025-03-14 12:05:00,27.16,27.17,27.11,27.13,103282.0,26.8613,26.8711,26.8118,26.8316,103282.0
2025-03-14 12:10:00,27.13,27.14,27.1,27.11,55969.0,26.8316,26.8415,26.8019,26.8118,55969.0
2025-03-14 12:15:00,27.11,27.11,27.06,27.09,65051.0,26.8118,26.8118,26.7624,26.792,65051.0
2025-03-14 12:20:00,27.09,27.13,27.09,27.12,48921.0,26.792,26.8316,26.792,26.8217,48921.0
2025-03-14 12:25:00,27.12,27.13,27.09,27.12,139786.0,26.8217,26.8316,26.792,26.8217,139786.0
2025-03-14 12:30:00,27.12,27.15,27.07,27.12,139574.0,26.8217,26.8514,26.7722,26.8217,139574.0
2025-03-14 12:35:00,27.12,27.17,27.12,27.14,66187.0,26.8217,26.8711,26.8217,26.8415,66187.0
2025-03-14 12:40:00,27.14,27.16,27.13,27.14,61169.0,26.8415,26.8613,26.8316,26.8415,61169.0
2025-03-14 12:45:00,27.13,27.14,27.11,27.13,43545.0,26.8316,26.8415,26.8118,26.8316,43545.0
2025-03-14 12:50:00,27.13,27.14,27.1,27.13,37408.0,26.8316,26.8415,26.8019,26.8316,37408.0
2025-03-14 12:55:00,27.13,27.13,27.11,27.13,32448.0,26.8316,26.8316,26.8118,26.8316,32448.0
2025-03-14 13:00:00,27.13,27.18,27.12,27.14,57359.0,26.8316,26.881,26.8217,26.8415,57359.0
2025-03-14 13:05:00,27.15,27.18,27.13,27.18,54707.0,26.8514,26.881,26.8316,26.881,54707.0
2025-03-14 13:10:00,27.17,27.17,27.14,27.16,38494.0,26.8711,26.8711,26.8415,26.8613,38494.0
2025-03-14 13:15:00,27.16,27.19,27.14,27.16,40329.0,26.8613,26.8909,26.8415,26.8613,40329.0
2025-03-14 13:20:00,27.16,27.17,27.14,27.16,42794.0,26.8613,26.8711,26.8415,26.8613,42794.0
2025-03-14 13:25:00,27.16,27.19,27.15,27.16,47335.0,26.8613,26.8909,26.8514,26.8613,47335.0
2025-03-14 13:30:00,27.16,27.17,27.14,27.15,42480.0,26.8613,26.8711,26.8415,26.8514,42480.0
2025-03-14 13:35:00,27.16,27.17,27.12,27.16,61574.0,26.8613,26.8711,26.8217,26.8613,61574.0
2025-03-14 13:40:00,27.15,27.17,27.14,27.16,44071.0,26.8514,26.8711,26.8415,26.8613,44071.0
2025-03-14 13:45:00,27.15,27.16,27.13,27.14,24901.0,26.8514,26.8613,26.8316,26.8415,24901.0
2025-03-14 13:50:00,27.15,27.18,27.15,27.17,29924.0,26.8514,26.881,26.8514,26.8711,29924.0
2025-03-14 13:55:00,27.17,27.17,27.13,27.14,53378.0,26.8711,26.8711,26.8316,26.8415,53378.0
2025-03-14 14:00:00,27.14,27.16,27.13,27.14,73364.0,26.8415,26.8613,26.8316,26.8415,73364.0
2025-03-14 14:05:00,27.14,27.17,27.14,27.14,70207.0,26.8415,26.8711,26.8415,26.8415,70207.0
2025-03-14 14:10:00,27.15,27.15,27.1,27.12,67073.0,26.8514,26.8514,26.8019,26.8217,67073.0
2025-03-14 14:15:00,27.12,27.14,27.11,27.13,64428.0,26.8217,26.8415,26.8118,26.8316,64428.0
2025-03-14 14:20:00,27.13,27.13,27.09,27.1,37010.0,26.8316,26.8316,26.792,26.8019,37010.0
2025-03-14 14:25:00,27.09,27.12,27.09,27.1,59890.0,26.792,26.8217,26.792,26.8019,59890.0
2025-03-14 14:30:00,27.1,27.14,27.1,27.12,44909.0,26.8019,26.8415,26.8019,26.8217,44909.0
2025-03-14 14:35:00,27.13,27.16,27.11,27.15,73641.0,26.8316,26.8613,26.8118,26.8514,73641.0
2025-03-14 14:40:00,27.15,27.15,27.1,27.11,98393.0,26.8514,26.8514,26.8019,26.8118,98393.0
2025-03-14 14:45:00,27.11,27.14,27.1,27.13,69724.0,26.8118,26.8415,26.8019,26.8316,69724.0
2025-03-14 14:50:00,27.13,27.13,27.1,27.11,81815.0,26.8316,26.8316,26.8019,26.8118,81815.0
2025-03-14 14:55:00,27.11,27.11,27.08,27.08,67588.0,26.8118,26.8118,26.7821,26.7821,67588.0
2025-03-14 15:00:00,27.08,27.11,27.07,27.11,88561.0,26.7821,26.8118,26.7722,26.8118,88561.0
2025-03-14 15:05:00,27.11,27.11,27.08,27.09,37550.0,26.8118,26.8118,26.7821,26.792,37550.0
2025-03-14 15:10:00,27.1,27.11,27.07,27.08,62784.0,26.8019,26.8118,26.7722,26.7821,62784.0
2025-03-14 15:15:00,27.07,27.08,27.05,27.07,73662.0,26.7722,26.7821,26.7525,26.7722,73662.0
2025-03-14 15:20:00,27.07,27.07,27.04,27.07,80703.0,26.7722,26.7722,26.7426,26.7722,80703.0
2025-03-14 15:25:00,27.07,27.08,27.05,27.05,63525.0,26.7722,26.7821,26.7525,26.7525,63525.0
2025-03-14 15:30:00,27.06,27.1,27.06,27.07,69862.0,26.7624,26.8019,26.7624,26.7722,69862.0
2025-03-14 15:35:00,27.08,27.09,27.04,27.07,132460.0,26.7821,26.792,26.7426,26.7722,132460.0
2025-03-14 15:40:00,27.08,27.08,27.05,27.07,119238.0,26.7821,26.7821,26.7525,26.7722,119238.0
2025-03-14 15:45:00,27.07,27.11,27.05,27.11,111549.0,26.7722,26.8118,26.7525,26.8118,111549.0
2025-03-14 15:50:00,27.1,27.15,27.08,27.14,208811.0,26.8019,26.8514,26.7821,26.8415,208811.0
2025-03-14 15:55:00,27.14,27.14,27.09,27.09,576990.0,26.8415,26.8415,26.792,26.792,576990.0
2025-03-17 09:30:00,27.04,27.25,26.97,27.24,240231.0,26.7426,26.9503,26.6733,26.9404,240231.0
2025-03-17 09:35:00,27.24,27.36,27.24,27.33,106848.0,26.9404,27.0591,26.9404,27.0294,106848.0
2025-03-17 09:40:00,27.33,27.42,27.31,27.39,70047.0,27.0294,27.1184,27.0096,27.0887,70047.0
2025-03-17 09:45:00,27.39,27.48,27.39,27.45,123775.0,27.0887,27.1777,27.0887,27.1481,123775.0
2025-03-17 09:50:00,27.45,27.54,27.41,27.53,73087.0,27.1481,27.2371,27.1085,27.2272,73087.0
2025-03-17 09:55:00,27.53,27.58,27.5,27.51,48147.0,27.2272,27.2766,27.1975,27.2074,48147.0
2025-03-17 10:00:00,27.5,27.53,27.45,27.53,89820.0,27.1975,27.2272,27.1481,27.2272,89820.0
2025-03-17 10:05:00,27.53,27.58,27.52,27.55,115107.0,27.2272,27.2766,27.2173,27.247,115107.0
2025-03-17 10:10:00,27.55,27.68,27.55,27.62,93566.0,27.247,27.3755,27.247,27.3162,93566.0
2025-03-17 10:15:00,27.63,27.63,27.55,27.59,59885.0,27.3261,27.3261,27.247,27.2865,59885.0
2025-03-17 10:20:00,27.59,27.59,27.55,27.58,54077.0,27.2865,27.2865,27.247,27.2766,54077.0
2025-03-17 10:25:00,27.58,27.58,27.51,27.53,75476.0,27.2766,27.2766,27.2074,27.2272,75476.0
2025-03-17 10:30:00,27.53,27.54,27.47,27.48,45396.0,27.2272,27.2371,27.1678,27.1777,45396.0
2025-03-17 10:35:00,27.49,27.58,27.47,27.57,68642.0,27.1876,27.2766,27.1678,27.2667,68642.0
2025-03-17 10:40:00,27.57,27.57,27.53,27.55,51501.0,27.2667,27.2667,27.2272,27.247,51501.0
2025-03-17 10:45:00,27.54,27.58,27.52,27.58,46441.0,27.2371,27.2766,27.2173,27.2766,46441.0
2025-03-17 10:50:00,27.57,27.59,27.54,27.55,53185.0,27.2667,27.2865,27.2371,27.247,53185.0
2025-03-17 10:55:00,27.55,27.6,27.54,27.58,54644.0,27.247,27.2964,27.2371,27.2766,54644.0
2025-03-17 11:00:00,27.59,27.65,27.58,27.61,185852.0,27.2865,27.3459,27.2766,27.3063,185852.0
2025-03-17 11:05:00,27.61,27.62,27.57,27.59,47430.0,27.3063,27.3162,27.2667,27.2865,47430.0
2025-03-17 11:10:00,27.58,27.64,27.56,27.63,60387.0,27.2766,27.336,27.2569,27.3261,60387.0
2025-03-17 11:15:00,27.63,27.67,27.61,27.64,65383.0,27.3261,27.3656,27.3063,27.336,65383.0
2025-03-17 11:20:00,27.64,27.71,27.64,27.7,80134.0,27.336,27.4052,27.336,27.3953,80134.0
2025-03-17 11:25:00,27.71,27.74,27.65,27.66,57009.0,27.4052,27.4349,27.3459,27.3558,57009.0
2025-03-17 11:30:00,27.66,27.69,27.61,27.63,57948.0,27.3558,27.3854,27.3063,27.3261,57948.0
2025-03-17 11:35:00,27.63,27.66,27.6,27.63,190567.0,27.3261,27.3558,27.2964,27.3261,190567.0
2025-03-17 11:40:00,27.64,27.66,27.61,27.62,55682.0,27.336,27.3558,27.3063,27.3162,55682.0
2025-03-17 11:45:00,27.62,27.66,27.61,27.64,29451.0,27.3162,27.3558,27.3063,27.336,29451.0
2025-03-17 11:50:00,27.64,27.68,27.63,27.68,30015.0,27.336,27.3755,27.3261,27.3755,30015.0
2025-03-17 11:55:00,27.68,27.68,27.65,27.67,49796.0,27.3755,27.3755,27.3459,27.3656,49796.0
2025-03-17 12:00:00,27.67,27.7,27.65,27.7,28922.0,27.3656,27.3953,27.3459,27.3953,28922.0
2025-03-17 12:05:00,27.69,27.73,27.69,27.71,35974.0,27.3854,27.425,27.3854,27.4052,35974.0
2025-03-17 12:10:00,27.72,27.72,27.68,27.69,45537.0,27.4151,27.4151,27.3755,27.3854,45537.0
2025-03-17 12:15:00,27.69,27.71,27.66,27.68,42518.0,27.3854,27.4052,27.3558,27.3755,42518.0
2025-03-17 12:20:00,27.68,27.69,27.66,27.69,43993.0,27.3755,27.3854,27.3558,27.3854,43993.0
2025-03-17 12:25:00,27.68,27.7,27.66,27.67,41615.0,27.3755,27.3953,27.3558,27.3656,41615.0
2025-03-17 12:30:00,27.66,27.68,27.64,27.67,36582.0,27.3558,27.3755,27.336,27.3656,36582.0
2025-03-17 12:35:00,27.67,27.69,27.66,27.68,38130.0,27.3656,27.3854,27.3558,27.3755,38130.0
2025-03-17 12:40:00,27.68,27.68,27.62,27.63,49339.0,27.3755,27.3755,27.3162,27.3261,49339.0
2025-03-17 12:45:00,27.63,27.63,27.6,27.61,54139.0,27.3261,27.3261,27.2964,27.3063,54139.0
2025-03-17 12:50:00,27.61,27.64,27.6,27.64,44497.0,27.3063,27.336,27.2964,27.336,44497.0
2025-03-17 12:55:00,27.64,27.67,27.63,27.67,68842.0,27.336,27.3656,27.3261,27.3656,68842.0
2025-03-17 13:00:00,27.67,27.68,27.65,27.68,53163.0,27.3656,27.3755,27.3459,27.3755,53163.0
2025-03-17 13:05:00,27.68,27.72,27.67,27.71,53293.0,27.3755,27.4151,27.3656,27.4052,53293.0
2025-03-17 13:10:00,27.71,27.73,27.7,27.73,55841.0,27.4052,27.425,27.3953,27.425,55841.0
2025-03-17 13:15:00,27.73,27.74,27.71,27.71,41595.0,27.425,27.4349,27.4052,27.4052,41595.0
2025-03-17 13:20:00,27.71,27.73,27.68,27.73,48659.0,27.4052,27.425,27.3755,27.425,48659.0
2025-03-17 13:25:00,27.73,27.8,27.72,27.8,105042.0,27.425,27.4942,27.4151,27.4942,105042.0
2025-03-17 13:30:00,27.8,27.8,27.78,27.8,62070.0,27.4942,27.4942,27.4744,27.4942,62070.0
2025-03-17 13:35:00,27.8,27.81,27.77,27.81,81126.0,27.4942,27.5041,27.4645,27.5041,81126.0
2025-03-17 13:40:00,27.8,27.82,27.79,27.82,48794.0,27.4942,27.514,27.4843,27.514,48794.0
2025-03-17 13:45:00,27.82,27.82,27.77,27.78,91633.0,27.514,27.514,27.4645,27.4744,91633.0
2025-03-17 13:50:00,27.78,27.8,27.77,27.79,45516.0,27.4744,27.4942,27.4645,27.4843,45516.0
2025-03-17 13:55:00,27.79,27.82,27.78,27.79,73548.0,27.4843,27.514,27.4744,27.4843,73548.0
2025-03-17 14:00:00,27.79,27.81,27.76,27.78,58152.0,27.4843,27.5041,27.4547,27.4744,58152.0
2025-03-17 14:05:00,27.78,27.81,27.77,27.8,50359.0,27.4744,27.5041,27.4645,27.4942,50359.0
2025-03-17 14:10:00,27.8,27.82,27.79,27.81,55232.0,27.4942,27.514,27.4843,27.5041,55232.0
2025-03-17 14:15:00,27.82,27.84,27.81,27.83,46443.0,27.514,27.5338,27.5041,27.5239,46443.0
2025-03-17 14:20:00,27.83,27.83,27.78,27.8,69979.0,27.5239,27.5239,27.4744,27.4942,69979.0
2025-03-17 14:25:00,27.8,27.82,27.79,27.8,38333.0,27.4942,27.514,27.4843,27.4942,38333.0
2025-03-17 14:30:00,27.8,27.84,27.8,27.83,58285.0,27.4942,27.5338,27.4942,27.5239,58285.0
2025-03-17 14:35:00,27.83,27.84,27.82,27.83,61132.0,27.5239,27.5338,27.514,27.5239,61132.0
2025-03-17 14:40:00,27.83,27.85,27.82,27.85,74462.0,27.5239,27.5437,27.514,27.5437,74462.0
2025-03-17 14:45:00,27.85,27.88,27.83,27.87,78593.0,27.5437,27.5733,27.5239,27.5634,78593.0
2025-03-17 14:50:00,27.86,27.87,27.85,27.86,79337.0,27.5536,27.5634,27.5437,27.5536,79337.0
2025-03-17 14:55:00,27.86,27.87,27.85,27.86,44102.0,27.5536,27.5634,27.5437,27.5536,44102.0
2025-03-17 15:00:00,27.86,27.86,27.82,27.84,68094.0,27.5536,27.5536,27.514,27.5338,68094.0
2025-03-17 15:05:00,27.84,27.86,27.83,27.84,73998.0,27.5338,27.5536,27.5239,27.5338,73998.0
2025-03-17 15:10:00,27.83,27.86,27.82,27.84,86327.0,27.5239,27.5536,27.514,27.5338,86327.0
2025-03-17 15:15:00,27.85,27.86,27.82,27.86,76646.0,27.5437,27.5536,27.514,27.5536,76646.0
2025-03-17 15:20:00,27.87,27.88,27.84,27.87,72356.0,27.5634,27.5733,27.5338,27.5634,72356.0
2025-03-17 15:25:00,27.86,27.87,27.83,27.85,73676.0,27.5536,27.5634,27.5239,27.5437,73676.0
2025-03-17 15:30:00,27.85,27.85,27.81,27.82,113102.0,27.5437,27.5437,27.5041,27.514,113102.0
2025-03-17 15:35:00,27.82,27.82,27.75,27.77,121288.0,27.514,27.514,27.4448,27.4645,121288.0
2025-03-17 15:40:00,27.77,27.84,27.76,27.82,122062.0,27.4645,27.5338,27.4547,27.514,122062.0
2025-03-17 15:45:00,27.83,27.86,27.81,27.84,156096.0,27.5239,27.5536,27.5041,27.5338,156096.0
2025-03-17 15:50:00,27.84,27.85,27.79,27.82,288643.0,27.5338,27.5437,27.4843,27.514,288643.0
2025-03-17 15:55:00,27.81,27.83,27.75,27.78,789777.0,27.5041,27.5239,27.4448,27.4744,789777.0
2025-03-18 09:30:00,27.8,27.85,27.6,27.71,339694.0,27.4942,27.5437,27.2964,27.4052,339694.0
2025-03-18 09:35:00,27.71,27.72,27.67,27.7,161349.0,27.4052,27.4151,27.3656,27.3953,161349.0
2025-03-18 09:40:00,27.7,27.78,27.65,27.72,309307.0,27.3953,27.4744,27.3459,27.4151,309307.0
2025-03-18 09:45:00,27.71,27.73,27.68,27.71,84107.0,27.4052,27.425,27.3755,27.4052,84107.0
2025-03-18 09:50:00,27.71,27.83,27.69,27.73,332806.0,27.4052,27.5239,27.3854,27.425,332806.0
2025-03-18 09:55:00,27.74,27.75,27.63,27.68,75475.0,27.4349,27.4448,27.3261,27.3755,75475.0
2025-03-18 10:00:00,27.67,27.68,27.6,27.67,94922.0,27.3656,27.3755,27.2964,27.3656,94922.0
2025-03-18 10:05:00,27.67,27.68,27.6,27.63,52820.0,27.3656,27.3755,27.2964,27.3261,52820.0
2025-03-18 10:10:00,27.64,27.68,27.63,27.66,72423.0,27.336,27.3755,27.3261,27.3558,72423.0
2025-03-18 10:15:00,27.66,27.71,27.66,27.67,63825.0,27.3558,27.4052,27.3558,27.3656,63825.0
2025-03-18 10:20:00,27.67,27.72,27.64,27.71,328620.0,27.3656,27.4151,27.336,27.4052,328620.0
2025-03-18 10:25:00,27.71,27.72,27.67,27.68,61845.0,27.4052,27.4151,27.3656,27.3755,61845.0
2025-03-18 10:30:00,27.68,27.69,27.63,27.68,91352.0,27.3755,27.3854,27.3261,27.3755,91352.0
2025-03-18 10:35:00,27.68,27.82,27.68,27.8,252233.0,27.3755,27.514,27.3755,27.4942,252233.0
2025-03-18 10:40:00,27.8,27.82,27.76,27.76,90433.0,27.4942,27.514,27.4547,27.4547,90433.0
2025-03-18 10:45:00,27.76,27.79,27.7,27.79,136218.0,27.4547,27.4843,27.3953,27.4843,136218.0
2025-03-18 10:50:00,27.79,27.82,27.77,27.8,98646.0,27.4843,27.514,27.4645,27.4942,98646.0
2025-03-18 10:55:00,27.8,27.82,27.78,27.82,185168.0,27.4942,27.514,27.4744,27.514,185168.0
2025-03-18 11:00:00,27.82,27.83,27.78,27.82,74687.0,27.514,27.5239,27.4744,27.514,74687.0
2025-03-18 11:05:00,27.82,27.82,27.77,27.82,99029.0,27.514,27.514,27.4645,27.514,99029.0
2025-03-18 11:10:00,27.82,27.84,27.79,27.82,138799.0,27.514,27.5338,27.4843,27.514,138799.0
2025-03-18 11:15:00,27.82,27.91,27.81,27.91,163326.0,27.514,27.603,27.5041,27.603,163326.0
2025-03-18 11:20:00,27.91,27.92,27.86,27.87,229697.0,27.603,27.6129,27.5536,27.5634,229697.0
2025-03-18 11:25:00,27.87,27.91,27.86,27.89,106549.0,27.5634,27.603,27.5536,27.5832,106549.0
2025-03-18 11:30:00,27.88,27.91,27.86,27.87,63373.0,27.5733,27.603,27.5536,27.5634,63373.0
2025-03-18 11:35:00,27.87,27.9,27.86,27.88,70604.0,27.5634,27.5931,27.5536,27.5733,70604.0
2025-03-18 11:40:00,27.88,27.89,27.8,27.8,73062.0,27.5733,27.5832,27.4942,27.4942,73062.0
2025-03-18 11:45:00,27.8,27.81,27.76,27.77,48583.0,27.4942,27.5041,27.4547,27.4645,48583.0
2025-03-18 11:50:00,27.77,27.77,27.73,27.75,61890.0,27.4645,27.4645,27.425,27.4448,61890.0
2025-03-18 11:55:00,27.75,27.76,27.66,27.68,221681.0,27.4448,27.4547,27.3558,27.3755,221681.0
2025-03-18 12:00:00,27.68,27.72,27.66,27.68,50205.0,27.3755,27.4151,27.3558,27.3755,50205.0
2025-03-18 12:05:00,27.69,27.72,27.68,27.72,65882.0,27.3854,27.4151,27.3755,27.4151,65882.0
2025-03-18 12:10:00,27.71,27.76,27.71,27.75,87071.0,27.4052,27.4547,27.4052,27.4448,87071.0
2025-03-18 12:15:00,27.75,27.77,27.69,27.7,69702.0,27.4448,27.4645,27.3854,27.3953,69702.0
2025-03-18 12:20:00,27.7,27.74,27.69,27.73,52395.0,27.3953,27.4349,27.3854,27.425,52395.0
2025-03-18 12:25:00,27.73,27.78,27.71,27.78,69866.0,27.425,27.4744,27.4052,27.4744,69866.0
2025-03-18 12:30:00,27.78,27.8,27.76,27.78,77015.0,27.4744,27.4942,27.4547,27.4744,77015.0
2025-03-18 12:35:00,27.77,27.78,27.75,27.76,93845.0,27.4645,27.4744,27.4448,27.4547,93845.0
2025-03-18 12:40:00,27.77,27.77,27.72,27.73,48420.0,27.4645,27.4645,27.4151,27.425,48420.0
2025-03-18 12:45:00,27.73,27.74,27.64,27.66,182415.0,27.425,27.4349,27.336,27.3558,182415.0
2025-03-18 12:50:00,27.66,27.69,27.64,27.69,52606.0,27.3558,27.3854,27.336,27.3854,52606.0
2025-03-18 12:55:00,27.69,27.69,27.66,27.67,28657.0,27.3854,27.3854,27.3558,27.3656,28657.0
2025-03-18 13:00:00,27.66,27.7,27.64,27.64,63959.0,27.3558,27.3953,27.336,27.336,63959.0
2025-03-18 13:05:00,27.64,27.65,27.58,27.63,224290.0,27.336,27.3459,27.2766,27.3261,224290.0
2025-03-18 13:10:00,27.62,27.63,27.59,27.61,41393.0,27.3162,27.3261,27.2865,27.3063,41393.0
2025-03-18 13:15:00,27.61,27.61,27.53,27.55,76762.0,27.3063,27.3063,27.2272,27.247,76762.0
2025-03-18 13:20:00,27.55,27.63,27.54,27.62,51960.0,27.247,27.3261,27.2371,27.3162,51960.0
2025-03-18 13:25:00,27.62,27.63,27.56,27.57,48878.0,27.3162,27.3261,27.2569,27.2667,48878.0
2025-03-18 13:30:00,27.57,27.59,27.56,27.58,47964.0,27.2667,27.2865,27.2569,27.2766,47964.0
2025-03-18 13:35:00,27.58,27.6,27.54,27.54,35718.0,27.2766,27.2964,27.2371,27.2371,35718.0
2025-03-18 13:40:00,27.55,27.55,27.5,27.51,144564.0,27.247,27.247,27.1975,27.2074,144564.0
2025-03-18 13:45:00,27.51,27.6,27.5,27.6,94717.0,27.2074,27.2964,27.1975,27.2964,94717.0
2025-03-18 13:50:00,27.6,27.61,27.56,27.6,34230.0,27.2964,27.3063,27.2569,27.2964,34230.0
2025-03-18 13:55:00,27.6,27.6,27.57,27.58,44187.0,27.2964,27.2964,27.2667,27.2766,44187.0
2025-03-18 14:00:00,27.59,27.6,27.54,27.55,89932.0,27.2865,27.2964,27.2371,27.247,89932.0
2025-03-18 14:05:00,27.55,27.56,27.53,27.55,44641.0,27.247,27.2569,27.2272,27.247,44641.0
2025-03-18 14:10:00,27.55,27.55,27.51,27.52,48590.0,27.247,27.247,27.2074,27.2173,48590.0
2025-03-18 14:15:00,27.52,27.53,27.5,27.52,65983.0,27.2173,27.2272,27.1975,27.2173,65983.0
2025-03-18 14:20:00,27.52,27.56,27.51,27.54,72295.0,27.2173,27.2569,27.2074,27.2371,72295.0
2025-03-18 14:25:00,27.54,27.57,27.51,27.52,46324.0,27.2371,27.2667,27.2074,27.2173,46324.0
2025-03-18 14:30:00,27.52,27.56,27.51,27.53,73829.0,27.2173,27.2569,27.2074,27.2272,73829.0
2025-03-18 14:35:00,27.53,27.55,27.52,27.55,33718.0,27.2272,27.247,27.2173,27.247,33718.0
2025-03-18 14:40:00,27.55,27.55,27.52,27.54,55930.0,27.247,27.247,27.2173,27.2371,55930.0
2025-03-18 14:45:00,27.54,27.56,27.52,27.53,85022.0,27.2371,27.2569,27.2173,27.2272,85022.0
2025-03-18 14:50:00,27.53,27.56,27.5,27.52,109984.0,27.2272,27.2569,27.1975,27.2173,109984.0
2025-03-18 14:55:00,27.52,27.54,27.5,27.52,76257.0,27.2173,27.2371,27.1975,27.2173,76257.0
2025-03-18 15:00:00,27.52,27.54,27.48,27.51,96194.0,27.2173,27.2371,27.1777,27.2074,96194.0
2025-03-18 15:05:00,27.51,27.52,27.47,27.5,61208.0,27.2074,27.2173,27.1678,27.1975,61208.0
2025-03-18 15:10:00,27.5,27.51,27.47,27.5,80675.0,27.1975,27.2074,27.1678,27.1975,80675.0
2025-03-18 15:15:00,27.5,27.52,27.49,27.51,99550.0,27.1975,27.2173,27.1876,27.2074,99550.0
2025-03-18 15:20:00,27.51,27.53,27.48,27.49,127129.0,27.2074,27.2272,27.1777,27.1876,127129.0
2025-03-18 15:25:00,27.49,27.5,27.46,27.49,100361.0,27.1876,27.1975,27.158,27.1876,100361.0
2025-03-18 15:30:00,27.49,27.52,27.46,27.52,150209.0,27.1876,27.2173,27.158,27.2173,150209.0
2025-03-18 15:35:00,27.51,27.53,27.49,27.52,127752.0,27.2074,27.2272,27.1876,27.2173,127752.0
2025-03-18 15:40:00,27.52,27.53,27.48,27.49,168416.0,27.2173,27.2272,27.1777,27.1876,168416.0
2025-03-18 15:45:00,27.49,27.5,27.46,27.49,117088.0,27.1876,27.1975,27.158,27.1876,117088.0
2025-03-18 15:50:00,27.49,27.53,27.47,27.52,223505.0,27.1876,27.2272,27.1678,27.2173,223505.0
2025-03-18 15:55:00,27.52,27.54,27.5,27.52,428302.0,27.2173,27.2371,27.1975,27.2173,428302.0
2025-03-19 09:30:00,27.64,27.67,27.48,27.49,144862.0,27.336,27.3656,27.1777,27.1876,144862.0
2025-03-19 09:35:00,27.5,27.59,27.46,27.56,53745.0,27.1975,27.2865,27.158,27.2569,53745.0
2025-03-19 09:40:00,27.56,27.58,27.52,27.56,43827.0,27.2569,27.2766,27.2173,27.2569,43827.0
2025-03-19 09:45:00,27.55,27.59,27.54,27.58,63488.0,27.247,27.2865,27.2371,27.2766,63488.0
2025-03-19 09:50:00,27.57,27.64,27.56,27.61,48695.0,27.2667,27.336,27.2569,27.3063,48695.0
2025-03-19 09:55:00,27.61,27.63,27.58,27.58,34653.0,27.3063,27.3261,27.2766,27.2766,34653.0
2025-03-19 10:00:00,27.59,27.65,27.57,27.62,69496.0,27.2865,27.3459,27.2667,27.3162,69496.0
2025-03-19 10:05:00,27.61,27.61,27.55,27.59,43961.0,27.3063,27.3063,27.247,27.2865,43961.0
2025-03-19 10:10:00,27.59,27.6,27.56,27.59,29800.0,27.2865,27.2964,27.2569,27.2865,29800.0
2025-03-19 10:15:00,27.59,27.59,27.55,27.56,47937.0,27.2865,27.2865,27.247,27.2569,47937.0
2025-03-19 10:20:00,27.57,27.58,27.53,27.54,48633.0,27.2667,27.2766,27.2272,27.2371,48633.0
2025-03-19 10:25:00,27.53,27.53,27.48,27.51,62217.0,27.2272,27.2272,27.1777,27.2074,62217.0
2025-03-19 10:30:00,27.5,27.58,27.5,27.57,81896.0,27.1975,27.2766,27.1975,27.2667,81896.0
2025-03-19 10:35:00,27.58,27.63,27.57,27.59,52349.0,27.2766,27.3261,27.2667,27.2865,52349.0
2025-03-19 10:40:00,27.58,27.61,27.56,27.57,52654.0,27.2766,27.3063,27.2569,27.2667,52654.0
2025-03-19 10:45:00,27.57,27.58,27.55,27.55,41879.0,27.2667,27.2766,27.247,27.247,41879.0
2025-03-19 10:50:00,27.56,27.58,27.54,27.54,35519.0,27.2569,27.2766,27.2371,27.2371,35519.0
2025-03-19 10:55:00,27.55,27.57,27.54,27.57,52547.0,27.247,27.2667,27.2371,27.2667,52547.0
2025-03-19 11:00:00,27.58,27.6,27.56,27.57,89300.0,27.2766,27.2964,27.2569,27.2667,89300.0
2025-03-19 11:05:00,27.57,27.61,27.56,27.59,80720.0,27.2667,27.3063,27.2569,27.2865,80720.0
2025-03-19 11:10:00,27.59,27.6,27.58,27.6,56089.0,27.2865,27.2964,27.2766,27.2964,56089.0
2025-03-19 11:15:00,27.6,27.6,27.58,27.58,34959.0,27.2964,27.2964,27.2766,27.2766,34959.0
2025-03-19 11:20:00,27.58,27.6,27.56,27.59,69732.0,27.2766,27.2964,27.2569,27.2865,69732.0
2025-03-19 11:25:00,27.59,27.59,27.55,27.55,71704.0,27.2865,27.2865,27.247,27.247,71704.0
2025-03-19 11:30:00,27.55,27.58,27.55,27.55,55598.0,27.247,27.2766,27.247,27.247,55598.0
2025-03-19 11:35:00,27.56,27.57,27.54,27.55,62292.0,27.2569,27.2667,27.2371,27.247,62292.0
2025-03-19 11:40:00,27.55,27.59,27.55,27.57,118259.0,27.247,27.2865,27.247,27.2667,118259.0
2025-03-19 11:45:00,27.57,27.6,27.55,27.59,104772.0,27.2667,27.2964,27.247,27.2865,104772.0
2025-03-19 11:50:00,27.59,27.64,27.58,27.63,48270.0,27.2865,27.336,27.2766,27.3261,48270.0
2025-03-19 11:55:00,27.63,27.63,27.57,27.6,63212.0,27.3261,27.3261,27.2667,27.2964,63212.0
2025-03-19 12:00:00,27.6,27.63,27.58,27.63,68787.0,27.2964,27.3261,27.2766,27.3261,68787.0
2025-03-19 12:05:00,27.63,27.64,27.58,27.59,50323.0,27.3261,27.336,27.2766,27.2865,50323.0
2025-03-19 12:10:00,27.59,27.61,27.57,27.57,53970.0,27.2865,27.3063,27.2667,27.2667,53970.0
2025-03-19 12:15:00,27.58,27.58,27.55,27.56,65464.0,27.2766,27.2766,27.247,27.2569,65464.0
2025-03-19 12:20:00,27.57,27.61,27.56,27.59,72262.0,27.2667,27.3063,27.2569,27.2865,72262.0
2025-03-19 12:25:00,27.6,27.6,27.58,27.6,64844.0,27.2964,27.2964,27.2766,27.2964,64844.0
2025-03-19 12:30:00,27.6,27.61,27.59,27.61,39542.0,27.2964,27.3063,27.2865,27.3063,39542.0
2025-03-19 12:35:00,27.62,27.63,27.61,27.62,42367.0,27.3162,27.3261,27.3063,27.3162,42367.0
2025-03-19 12:40:00,27.63,27.63,27.61,27.63,49916.0,27.3261,27.3261,27.3063,27.3261,49916.0
2025-03-19 12:45:00,27.63,27.64,27.62,27.63,67100.0,27.3261,27.336,27.3162,27.3261,67100.0
2025-03-19 12:50:00,27.63,27.68,27.62,27.68,52932.0,27.3261,27.3755,27.3162,27.3755,52932.0
2025-03-19 12:55:00,27.68,27.68,27.61,27.62,51800.0,27.3755,27.3755,27.3063,27.3162,51800.0
2025-03-19 13:00:00,27.61,27.64,27.61,27.64,43097.0,27.3063,27.336,27.3063,27.336,43097.0
2025-03-19 13:05:00,27.64,27.64,27.62,27.63,56765.0,27.336,27.336,27.3162,27.3261,56765.0
2025-03-19 13:10:00,27.63,27.64,27.61,27.61,53693.0,27.3261,27.336,27.3063,27.3063,53693.0
2025-03-19 13:15:00,27.61,27.65,27.6,27.64,134174.0,27.3063,27.3459,27.2964,27.336,134174.0
2025-03-19 13:20:00,27.64,27.65,27.62,27.64,127421.0,27.336,27.3459,27.3162,27.336,127421.0
2025-03-19 13:25:00,27.64,27.66,27.63,27.63,83733.0,27.336,27.3558,27.3261,27.3261,83733.0
2025-03-19 13:30:00,27.64,27.65,27.62,27.64,119365.0,27.336,27.3459,27.3162,27.336,119365.0
2025-03-19 13:35:00,27.64,27.66,27.63,27.66,85668.0,27.336,27.3558,27.3261,27.3558,85668.0
2025-03-19 13:40:00,27.65,27.66,27.62,27.63,126303.0,27.3459,27.3558,27.3162,27.3261,126303.0
2025-03-19 13:45:00,27.63,27.63,27.6,27.62,73083.0,27.3261,27.3261,27.2964,27.3162,73083.0
2025-03-19 13:50:00,27.62,27.64,27.6,27.62,82200.0,27.3162,27.336,27.2964,27.3162,82200.0
2025-03-19 13:55:00,27.61,27.61,27.53,27.54,50748.0,27.3063,27.3063,27.2272,27.2371,50748.0
2025-03-19 14:00:00,27.53,27.62,27.48,27.6,169159.0,27.2272,27.3162,27.1777,27.2964,169159.0
2025-03-19 14:05:00,27.6,27.64,27.53,27.63,66564.0,27.2964,27.336,27.2272,27.3261,66564.0
2025-03-19 14:10:00,27.63,27.68,27.62,27.66,125791.0,27.3261,27.3755,27.3162,27.3558,125791.0
2025-03-19 14:15:00,27.66,27.68,27.65,27.67,66800.0,27.3558,27.3755,27.3459,27.3656,66800.0
2025-03-19 14:20:00,27.66,27.69,27.65,27.66,83340.0,27.3558,27.3854,27.3459,27.3558,83340.0
2025-03-19 14:25:00,27.66,27.68,27.65,27.67,143305.0,27.3558,27.3755,27.3459,27.3656,143305.0
2025-03-19 14:30:00,27.67,27.75,27.66,27.73,125038.0,27.3656,27.4448,27.3558,27.425,125038.0
2025-03-19 14:35:00,27.73,27.74,27.65,27.68,154486.0,27.425,27.4349,27.3459,27.3755,154486.0
2025-03-19 14:40:00,27.68,27.74,27.67,27.73,121222.0,27.3755,27.4349,27.3656,27.425,121222.0
2025-03-19 14:45:00,27.72,27.77,27.72,27.77,132217.0,27.4151,27.4645,27.4151,27.4645,132217.0
2025-03-19 14:50:00,27.77,27.85,27.76,27.82,107929.0,27.4645,27.5437,27.4547,27.514,107929.0
2025-03-19 14:55:00,27.83,27.89,27.81,27.85,72555.0,27.5239,27.5832,27.5041,27.5437,72555.0
2025-03-19 15:00:00,27.85,27.87,27.84,27.86,85239.0,27.5437,27.5634,27.5338,27.5536,85239.0
2025-03-19 15:05:00,27.86,27.89,27.84,27.88,71804.0,27.5536,27.5832,27.5338,27.5733,71804.0
2025-03-19 15:10:00,27.88,27.91,27.87,27.88,113614.0,27.5733,27.603,27.5634,27.5733,113614.0
2025-03-19 15:15:00,27.88,27.94,27.87,27.89,90783.0,27.5733,27.6327,27.5634,27.5832,90783.0
2025-03-19 15:20:00,27.89,27.89,27.82,27.86,140256.0,27.5832,27.5832,27.514,27.5536,140256.0
2025-03-19 15:25:00,27.86,27.87,27.77,27.8,125768.0,27.5536,27.5634,27.4645,27.4942,125768.0
2025-03-19 15:30:00,27.8,27.87,27.79,27.86,87741.0,27.4942,27.5634,27.4843,27.5536,87741.0
2025-03-19 15:35:00,27.87,27.89,27.83,27.86,96393.0,27.5634,27.5832,27.5239,27.5536,96393.0
2025-03-19 15:40:00,27.87,27.93,27.86,27.92,123612.0,27.5634,27.6228,27.5536,27.6129,123612.0
2025-03-19 15:45:00,27.92,27.94,27.9,27.92,125157.0,27.6129,27.6327,27.5931,27.6129,125157.0
2025-03-19 15:50:00,27.92,27.93,27.83,27.89,369577.0,27.6129,27.6228,27.5239,27.5832,369577.0
2025-03-19 15:55:00,27.89,27.9,27.81,27.84,556843.0,27.5832,27.5931,27.5041,27.5338,556843.0
2025-03-20 09:30:00,27.77,27.91,27.72,27.84,142333.0,27.4645,27.603,27.4151,27.5338,142333.0
2025-03-20 09:35:00,27.85,27.94,27.84,27.93,37653.0,27.5437,27.6327,27.5338,27.6228,37653.0
2025-03-20 09:40:00,27.93,28.1,27.9,28.09,274690.0,27.6228,27.7909,27.5931,27.781,274690.0
2025-03-20 09:45:00,28.09,28.09,27.95,27.96,104485.0,27.781,27.781,27.6426,27.6525,104485.0
2025-03-20 09:50:00,27.96,27.97,27.83,27.88,104455.0,27.6525,27.6623,27.5239,27.5733,104455.0
2025-03-20 09:55:00,27.87,27.89,27.83,27.83,181887.0,27.5634,27.5832,27.5239,27.5239,181887.0
2025-03-20 10:00:00,27.84,27.97,27.83,27.95,91905.0,27.5338,27.6623,27.5239,27.6426,91905.0
2025-03-20 10:05:00,27.95,28.02,27.94,27.99,50200.0,27.6426,27.7118,27.6327,27.6821,50200.0
2025-03-20 10:10:00,27.98,28.06,27.98,28.02,244633.0,27.6722,27.7514,27.6722,27.7118,244633.0
2025-03-20 10:15:00,28.0,28.03,27.96,27.98,60026.0,27.692,27.7217,27.6525,27.6722,60026.0
2025-03-20 10:20:00,27.98,27.98,27.89,27.89,95686.0,27.6722,27.6722,27.5832,27.5832,95686.0
2025-03-20 10:25:00,27.89,27.95,27.88,27.95,98889.0,27.5832,27.6426,27.5733,27.6426,98889.0
2025-03-20 10:30:00,27.95,27.98,27.9,27.91,47451.0,27.6426,27.6722,27.5931,27.603,47451.0
2025-03-20 10:35:00,27.9,28.0,27.89,27.99,64139.0,27.5931,27.692,27.5832,27.6821,64139.0
2025-03-20 10:40:00,27.99,28.08,27.98,28.06,31474.0,27.6821,27.7711,27.6722,27.7514,31474.0
2025-03-20 10:45:00,28.05,28.08,28.03,28.08,127852.0,27.7415,27.7711,27.7217,27.7711,127852.0
2025-03-20 10:50:00,28.08,28.08,28.0,28.03,101831.0,27.7711,27.7711,27.692,27.7217,101831.0
2025-03-20 10:55:00,28.02,28.03,27.99,28.02,58372.0,27.7118,27.7217,27.6821,27.7118,58372.0
2025-03-20 11:00:00,28.02,28.03,27.99,28.02,59314.0,27.7118,27.7217,27.6821,27.7118,59314.0
2025-03-20 11:05:00,28.03,28.03,28.0,28.02,48449.0,27.7217,27.7217,27.692,27.7118,48449.0
2025-03-20 11:10:00,28.02,28.02,27.98,28.0,37515.0,27.7118,27.7118,27.6722,27.692,37515.0
2025-03-20 11:15:00,28.01,28.02,27.99,28.01,57111.0,27.7019,27.7118,27.6821,27.7019,57111.0
2025-03-20 11:20:00,28.01,28.02,27.98,28.01,58596.0,27.7019,27.7118,27.6722,27.7019,58596.0
2025-03-20 11:25:00,28.0,28.01,27.97,27.97,32654.0,27.692,27.7019,27.6623,27.6623,32654.0
2025-03-20 11:30:00,27.97,27.99,27.92,27.93,50331.0,27.6623,27.6821,27.6129,27.6228,50331.0
2025-03-20 11:35:00,27.94,27.94,27.9,27.92,45596.0,27.6327,27.6327,27.5931,27.6129,45596.0
2025-03-20 11:40:00,27.93,27.96,27.91,27.95,70885.0,27.6228,27.6525,27.603,27.6426,70885.0
2025-03-20 11:45:00,27.95,27.99,27.93,27.98,173250.0,27.6426,27.6821,27.6228,27.6722,173250.0
2025-03-20 11:50:00,27.97,27.97,27.94,27.96,83420.0,27.6623,27.6623,27.6327,27.6525,83420.0
2025-03-20 11:55:00,27.95,28.0,27.95,27.99,44677.0,27.6426,27.692,27.6426,27.6821,44677.0
2025-03-20 12:00:00,27.99,28.03,27.96,28.0,113435.0,27.6821,27.7217,27.6525,27.692,113435.0
2025-03-20 12:05:00,27.99,28.0,27.97,27.97,38350.0,27.6821,27.692,27.6623,27.6623,38350.0
2025-03-20 12:10:00,27.98,28.0,27.95,28.0,70425.0,27.6722,27.692,27.6426,27.692,70425.0
2025-03-20 12:15:00,28.0,28.0,27.97,28.0,36552.0,27.692,27.692,27.6623,27.692,36552.0
2025-03-20 12:20:00,28.0,28.0,27.95,27.96,52440.0,27.692,27.692,27.6426,27.6525,52440.0
2025-03-20 12:25:00,27.96,27.99,27.95,27.98,67086.0,27.6525,27.6821,27.6426,27.6722,67086.0
2025-03-20 12:30:00,27.99,28.01,27.98,27.99,26617.0,27.6821,27.7019,27.6722,27.6821,26617.0
2025-03-20 12:35:00,27.99,28.02,27.98,28.0,29617.0,27.6821,27.7118,27.6722,27.692,29617.0
2025-03-20 12:40:00,27.99,28.01,27.97,28.01,53810.0,27.6821,27.7019,27.6623,27.7019,53810.0
2025-03-20 12:45:00,28.01,28.02,27.98,27.99,34022.0,27.7019,27.7118,27.6722,27.6821,34022.0
2025-03-20 12:50:00,27.98,27.98,27.95,27.98,55110.0,27.6722,27.6722,27.6426,27.6722,55110.0
2025-03-20 12:55:00,27.97,27.98,27.95,27.98,30821.0,27.6623,27.6722,27.6426,27.6722,30821.0
2025-03-20 13:00:00,27.98,28.03,27.98,28.03,48571.0,27.6722,27.7217,27.6722,27.7217,48571.0
2025-03-20 13:05:00,28.03,28.07,28.03,28.05,39296.0,27.7217,27.7612,27.7217,27.7415,39296.0
2025-03-20 13:10:00,28.05,28.08,28.04,28.08,51277.0,27.7415,27.7711,27.7316,27.7711,51277.0
2025-03-20 13:15:00,28.08,28.08,28.04,28.05,69984.0,27.7711,27.7711,27.7316,27.7415,69984.0
2025-03-20 13:20:00,28.05,28.06,27.99,28.01,66189.0,27.7415,27.7514,27.6821,27.7019,66189.0
2025-03-20 13:25:00,28.0,28.01,27.94,27.96,33406.0,27.692,27.7019,27.6327,27.6525,33406.0
2025-03-20 13:30:00,27.96,28.0,27.96,27.98,32103.0,27.6525,27.692,27.6525,27.6722,32103.0
2025-03-20 13:35:00,27.99,28.0,27.96,28.0,47872.0,27.6821,27.692,27.6525,27.692,47872.0
2025-03-20 13:40:00,28.0,28.01,27.98,28.0,14891.0,27.692,27.7019,27.6722,27.692,14891.0
2025-03-20 13:45:00,28.0,28.03,27.99,28.03,30875.0,27.692,27.7217,27.6821,27.7217,30875.0
2025-03-20 13:50:00,28.03,28.05,28.0,28.01,69541.0,27.7217,27.7415,27.692,27.7019,69541.0
2025-03-20 13:55:00,28.01,28.01,27.97,28.0,18524.0,27.7019,27.7019,27.6623,27.692,18524.0
2025-03-20 14:00:00,28.0,28.01,27.99,28.0,18967.0,27.692,27.7019,27.6821,27.692,18967.0
2025-03-20 14:05:00,28.0,28.01,27.99,27.99,24704.0,27.692,27.7019,27.6821,27.6821,24704.0
2025-03-20 14:10:00,28.0,28.02,28.0,28.01,25097.0,27.692,27.7118,27.692,27.7019,25097.0
2025-03-20 14:15:00,28.0,28.04,28.0,28.04,39436.0,27.692,27.7316,27.692,27.7316,39436.0
2025-03-20 14:20:00,28.03,28.03,27.99,28.0,85695.0,27.7217,27.7217,27.6821,27.692,85695.0
2025-03-20 14:25:00,28.01,28.01,27.97,27.99,52329.0,27.7019,27.7019,27.6623,27.6821,52329.0
2025-03-20 14:30:00,27.98,27.99,27.96,27.97,34975.0,27.6722,27.6821,27.6525,27.6623,34975.0
2025-03-20 14:35:00,27.97,28.0,27.96,28.0,78756.0,27.6623,27.692,27.6525,27.692,78756.0
2025-03-20 14:40:00,28.0,28.0,27.97,27.98,40590.0,27.692,27.692,27.6623,27.6722,40590.0
2025-03-20 14:45:00,27.99,28.02,27.98,28.02,25855.0,27.6821,27.7118,27.6722,27.7118,25855.0
2025-03-20 14:50:00,28.01,28.05,28.0,28.05,41456.0,27.7019,27.7415,27.692,27.7415,41456.0
2025-03-20 14:55:00,28.05,28.05,28.01,28.01,20421.0,27.7415,27.7415,27.7019,27.7019,20421.0
2025-03-20 15:00:00,28.02,28.08,28.01,28.07,49862.0,27.7118,27.7711,27.7019,27.7612,49862.0
2025-03-20 15:05:00,28.07,28.1,28.05,28.05,34254.0,27.7612,27.7909,27.7415,27.7415,34254.0
2025-03-20 15:10:00,28.05,28.08,28.05,28.07,38735.0,27.7415,27.7711,27.7415,27.7612,38735.0
2025-03-20 15:15:00,28.07,28.1,28.05,28.08,42283.0,27.7612,27.7909,27.7415,27.7711,42283.0
2025-03-20 15:20:00,28.09,28.1,28.08,28.1,26943.0,27.781,27.7909,27.7711,27.7909,26943.0
2025-03-20 15:25:00,28.1,28.1,28.04,28.05,61179.0,27.7909,27.7909,27.7316,27.7415,61179.0
2025-03-20 15:30:00,28.04,28.1,28.04,28.09,73368.0,27.7316,27.7909,27.7316,27.781,73368.0
2025-03-20 15:35:00,28.1,28.12,28.08,28.11,122406.0,27.7909,27.8107,27.7711,27.8008,122406.0
2025-03-20 15:40:00,28.11,28.15,28.1,28.14,124788.0,27.8008,27.8404,27.7909,27.8305,124788.0
2025-03-20 15:45:00,28.14,28.15,28.1,28.14,112897.0,27.8305,27.8404,27.7909,27.8305,112897.0
2025-03-20 15:50:00,28.14,28.17,28.11,28.14,238525.0,27.8305,27.8601,27.8008,27.8305,238525.0
2025-03-20 15:55:00,28.14,28.16,28.05,28.06,439199.0,27.8305,27.8503,27.7415,27.7514,439199.0
2025-03-21 09:30:00,27.99,28.04,27.94,28.03,1704826.0,27.6821,27.7316,27.6327,27.7217,1704826.0
2025-03-21 09:35:00,28.02,28.08,27.95,27.96,118762.0,27.7118,27.7711,27.6426,27.6525,118762.0
2025-03-21 09:40:00,27.97,28.01,27.91,27.96,90642.0,27.6623,27.7019,27.603,27.6525,90642.0
2025-03-21 09:45:00,27.96,27.99,27.92,27.96,165238.0,27.6525,27.6821,27.6129,27.6525,165238.0
2025-03-21 09:50:00,27.96,27.96,27.83,27.91,98429.0,27.6525,27.6525,27.5239,27.603,98429.0
2025-03-21 09:55:00,27.91,27.96,27.9,27.94,23361.0,27.603,27.6525,27.5931,27.6327,23361.0
2025-03-21 10:00:00,27.94,27.95,27.87,27.91,71534.0,27.6327,27.6426,27.5634,27.603,71534.0
2025-03-21 10:05:00,27.91,27.93,27.84,27.85,39919.0,27.603,27.6228,27.5338,27.5437,39919.0
2025-03-21 10:10:00,27.83,27.88,27.79,27.86,74487.0,27.5239,27.5733,27.4843,27.5536,74487.0
2025-03-21 10:15:00,27.86,27.91,27.83,27.91,26439.0,27.5536,27.603,27.5239,27.603,26439.0
2025-03-21 10:20:00,27.9,27.93,27.86,27.9,51382.0,27.5931,27.6228,27.5536,27.5931,51382.0
2025-03-21 10:25:00,27.9,27.91,27.87,27.88,27336.0,27.5931,27.603,27.5634,27.5733,27336.0
2025-03-21 10:30:00,27.88,27.88,27.83,27.87,43298.0,27.5733,27.5733,27.5239,27.5634,43298.0
2025-03-21 10:35:00,27.87,27.88,27.82,27.83,44481.0,27.5634,27.5733,27.514,27.5239,44481.0
2025-03-21 10:40:00,27.82,27.85,27.8,27.84,35930.0,27.514,27.5437,27.4942,27.5338,35930.0
2025-03-21 10:45:00,27.83,27.87,27.82,27.87,27058.0,27.5239,27.5634,27.514,27.5634,27058.0
2025-03-21 10:50:00,27.87,27.87,27.84,27.86,31134.0,27.5634,27.5634,27.5338,27.5536,31134.0
2025-03-21 10:55:00,27.87,27.87,27.81,27.84,23995.0,27.5634,27.5634,27.5041,27.5338,23995.0
2025-03-21 11:00:00,27.84,27.85,27.82,27.83,40075.0,27.5338,27.5437,27.514,27.5239,40075.0
2025-03-21 11:05:00,27.83,27.89,27.82,27.89,40891.0,27.5239,27.5832,27.514,27.5832,40891.0
2025-03-21 11:10:00,27.89,27.89,27.82,27.84,76972.0,27.5832,27.5832,27.514,27.5338,76972.0
2025-03-21 11:15:00,27.85,27.89,27.83,27.87,33270.0,27.5437,27.5832,27.5239,27.5634,33270.0
2025-03-21 11:20:00,27.88,27.88,27.85,27.86,33668.0,27.5733,27.5733,27.5437,27.5536,33668.0
2025-03-21 11:25:00,27.87,27.88,27.82,27.83,81125.0,27.5634,27.5733,27.514,27.5239,81125.0
2025-03-21 11:30:00,27.83,27.87,27.82,27.86,74640.0,27.5239,27.5634,27.514,27.5536,74640.0
2025-03-21 11:35:00,27.86,27.87,27.84,27.86,52692.0,27.5536,27.5634,27.5338,27.5536,52692.0
2025-03-21 11:40:00,27.86,27.87,27.77,27.8,149704.0,27.5536,27.5634,27.4645,27.4942,149704.0
2025-03-21 11:45:00,27.8,27.83,27.79,27.8,117864.0,27.4942,27.5239,27.4843,27.4942,117864.0
2025-03-21 11:50:00,27.81,27.82,27.76,27.82,81820.0,27.5041,27.514,27.4547,27.514,81820.0
2025-03-21 11:55:00,27.81,27.83,27.79,27.8,44497.0,27.5041,27.5239,27.4843,27.4942,44497.0
2025-03-21 12:00:00,27.8,27.84,27.78,27.83,78029.0,27.4942,27.5338,27.4744,27.5239,78029.0
2025-03-21 12:05:00,27.83,27.86,27.82,27.85,72409.0,27.5239,27.5536,27.514,27.5437,72409.0
2025-03-21 12:10:00,27.85,27.86,27.81,27.84,44965.0,27.5437,27.5536,27.5041,27.5338,44965.0
2025-03-21 12:15:00,27.84,27.88,27.81,27.88,46943.0,27.5338,27.5733,27.5041,27.5733,46943.0
2025-03-21 12:20:00,27.87,27.88,27.84,27.87,47810.0,27.5634,27.5733,27.5338,27.5634,47810.0
2025-03-21 12:25:00,27.87,27.88,27.85,27.87,32723.0,27.5634,27.5733,27.5437,27.5634,32723.0
2025-03-21 12:30:00,27.87,27.87,27.8,27.84,65801.0,27.5634,27.5634,27.4942,27.5338,65801.0
2025-03-21 12:35:00,27.85,27.85,27.8,27.83,50501.0,27.5437,27.5437,27.4942,27.5239,50501.0
2025-03-21 12:40:00,27.83,27.87,27.82,27.84,45467.0,27.5239,27.5634,27.514,27.5338,45467.0
2025-03-21 12:45:00,27.84,27.91,27.83,27.89,77503.0,27.5338,27.603,27.5239,27.5832,77503.0
2025-03-21 12:50:00,27.89,27.9,27.87,27.89,32868.0,27.5832,27.5931,27.5634,27.5832,32868.0
2025-03-21 12:55:00,27.88,27.93,27.88,27.93,52701.0,27.5733,27.6228,27.5733,27.6228,52701.0
2025-03-21 13:00:00,27.92,27.92,27.87,27.89,30363.0,27.6129,27.6129,27.5634,27.5832,30363.0
2025-03-21 13:05:00,27.89,27.91,27.88,27.91,29486.0,27.5832,27.603,27.5733,27.603,29486.0
2025-03-21 13:10:00,27.91,27.91,27.85,27.86,40716.0,27.603,27.603,27.5437,27.5536,40716.0
2025-03-21 13:15:00,27.86,27.86,27.84,27.85,51097.0,27.5536,27.5536,27.5338,27.5437,51097.0
2025-03-21 13:20:00,27.85,27.86,27.82,27.85,42267.0,27.5437,27.5536,27.514,27.5437,42267.0
2025-03-21 13:25:00,27.85,27.86,27.83,27.85,44702.0,27.5437,27.5536,27.5239,27.5437,44702.0
2025-03-21 13:30:00,27.85,27.85,27.82,27.84,51468.0,27.5437,27.5437,27.514,27.5338,51468.0
2025-03-21 13:35:00,27.84,27.88,27.83,27.88,23615.0,27.5338,27.5733,27.5239,27.5733,23615.0
2025-03-21 13:40:00,27.88,27.91,27.87,27.91,55397.0,27.5733,27.603,27.5634,27.603,55397.0
2025-03-21 13:45:00,27.91,27.92,27.88,27.89,39514.0,27.603,27.6129,27.5733,27.5832,39514.0
2025-03-21 13:50:00,27.89,27.9,27.87,27.89,17686.0,27.5832,27.5931,27.5634,27.5832,17686.0
2025-03-21 13:55:00,27.89,27.89,27.82,27.83,58383.0,27.5832,27.5832,27.514,27.5239,58383.0
2025-03-21 14:00:00,27.83,27.86,27.82,27.83,56447.0,27.5239,27.5536,27.514,27.5239,56447.0
2025-03-21 14:05:00,27.83,27.84,27.81,27.82,42025.0,27.5239,27.5338,27.5041,27.514,42025.0
2025-03-21 14:10:00,27.83,27.83,27.8,27.8,90616.0,27.5239,27.5239,27.4942,27.4942,90616.0
2025-03-21 14:15:00,27.8,27.84,27.79,27.83,43509.0,27.4942,27.5338,27.4843,27.5239,43509.0
2025-03-21 14:20:00,27.83,27.86,27.8,27.82,140125.0,27.5239,27.5536,27.4942,27.514,140125.0
2025-03-21 14:25:00,27.81,27.83,27.8,27.82,78519.0,27.5041,27.5239,27.4942,27.514,78519.0
2025-03-21 14:30:00,27.82,27.84,27.81,27.84,72320.0,27.514,27.5338,27.5041,27.5338,72320.0
2025-03-21 14:35:00,27.84,27.87,27.83,27.85,42934.0,27.5338,27.5634,27.5239,27.5437,42934.0
2025-03-21 14:40:00,27.86,27.87,27.85,27.87,36352.0,27.5536,27.5634,27.5437,27.5634,36352.0
2025-03-21 14:45:00,27.87,27.87,27.82,27.83,45762.0,27.5634,27.5634,27.514,27.5239,45762.0
2025-03-21 14:50:00,27.83,27.83,27.79,27.8,45551.0,27.5239,27.5239,27.4843,27.4942,45551.0
2025-03-21 14:55:00,27.81,27.83,27.79,27.79,84028.0,27.5041,27.5239,27.4843,27.4843,84028.0
2025-03-21 15:00:00,27.79,27.8,27.76,27.76,94735.0,27.4843,27.4942,27.4547,27.4547,94735.0
2025-03-21 15:05:00,27.77,27.8,27.76,27.78,67923.0,27.4645,27.4942,27.4547,27.4744,67923.0
2025-03-21 15:10:00,27.79,27.84,27.77,27.83,124894.0,27.4843,27.5338,27.4645,27.5239,124894.0
2025-03-21 15:15:00,27.83,27.84,27.81,27.83,41777.0,27.5239,27.5338,27.5041,27.5239,41777.0
2025-03-21 15:20:00,27.83,27.85,27.79,27.84,52943.0,27.5239,27.5437,27.4843,27.5338,52943.0
2025-03-21 15:25:00,27.84,27.84,27.8,27.82,108254.0,27.5338,27.5338,27.4942,27.514,108254.0
2025-03-21 15:30:00,27.82,27.85,27.77,27.83,102181.0,27.514,27.5437,27.4645,27.5239,102181.0
2025-03-21 15:35:00,27.83,27.89,27.81,27.86,89204.0,27.5239,27.5832,27.5041,27.5536,89204.0
2025-03-21 15:40:00,27.87,27.91,27.85,27.89,87378.0,27.5634,27.603,27.5437,27.5832,87378.0
2025-03-21 15:45:00,27.89,27.91,27.83,27.9,197561.0,27.5832,27.603,27.5239,27.5931,197561.0
2025-03-21 15:50:00,27.9,27.93,27.85,27.86,320519.0,27.5931,27.6228,27.5437,27.5536,320519.0
2025-03-21 15:55:00,27.87,27.94,27.83,27.92,927313.0,27.5634,27.6327,27.5239,27.6129,927313.0
2025-03-24 09:30:00,28.08,28.36,28.06,28.33,182460.0,27.7711,28.0481,27.7514,28.0184,182460.0
2025-03-24 09:35:00,28.35,28.36,28.26,28.36,78597.0,28.0382,28.0481,27.9492,28.0481,78597.0
2025-03-24 09:40:00,28.36,28.5,28.35,28.41,189327.0,28.0481,28.1865,28.0382,28.0975,189327.0
2025-03-24 09:45:00,28.41,28.53,28.4,28.46,166046.0,28.0975,28.2162,28.0876,28.147,166046.0
2025-03-24 09:50:00,28.46,28.5,28.43,28.49,115624.0,28.147,28.1865,28.1173,28.1766,115624.0
2025-03-24 09:55:00,28.49,28.53,28.47,28.49,75000.0,28.1766,28.2162,28.1568,28.1766,75000.0
2025-03-24 10:00:00,28.49,28.49,28.38,28.43,121886.0,28.1766,28.1766,28.0678,28.1173,121886.0
2025-03-24 10:05:00,28.45,28.5,28.41,28.49,57445.0,28.1371,28.1865,28.0975,28.1766,57445.0
2025-03-24 10:10:00,28.49,28.52,28.46,28.51,118105.0,28.1766,28.2063,28.147,28.1964,118105.0
2025-03-24 10:15:00,28.51,28.52,28.45,28.46,116841.0,28.1964,28.2063,28.1371,28.147,116841.0
2025-03-24 10:20:00,28.46,28.46,28.42,28.43,51452.0,28.147,28.147,28.1074,28.1173,51452.0
2025-03-24 10:25:00,28.43,28.44,28.36,28.39,62668.0,28.1173,28.1272,28.0481,28.0777,62668.0
2025-03-24 10:30:00,28.38,28.41,28.33,28.38,41946.0,28.0678,28.0975,28.0184,28.0678,41946.0
2025-03-24 10:35:00,28.39,28.39,28.35,28.36,110518.0,28.0777,28.0777,28.0382,28.0481,110518.0
2025-03-24 10:40:00,28.36,28.43,28.36,28.43,83299.0,28.0481,28.1173,28.0481,28.1173,83299.0
2025-03-24 10:45:00,28.43,28.49,28.43,28.49,59679.0,28.1173,28.1766,28.1173,28.1766,59679.0
2025-03-24 10:50:00,28.49,28.56,28.48,28.54,211849.0,28.1766,28.2459,28.1667,28.2261,211849.0
2025-03-24 10:55:00,28.54,28.56,28.53,28.55,110964.0,28.2261,28.2459,28.2162,28.236,110964.0
2025-03-24 11:00:00,28.55,28.59,28.53,28.56,107153.0,28.236,28.2755,28.2162,28.2459,107153.0
2025-03-24 11:05:00,28.57,28.57,28.52,28.55,99991.0,28.2557,28.2557,28.2063,28.236,99991.0
2025-03-24 11:10:00,28.54,28.55,28.52,28.54,107131.0,28.2261,28.236,28.2063,28.2261,107131.0
2025-03-24 11:15:00,28.54,28.61,28.53,28.6,63761.0,28.2261,28.2953,28.2162,28.2854,63761.0
2025-03-24 11:20:00,28.6,28.61,28.59,28.6,54699.0,28.2854,28.2953,28.2755,28.2854,54699.0
2025-03-24 11:25:00,28.6,28.61,28.58,28.59,58991.0,28.2854,28.2953,28.2656,28.2755,58991.0
2025-03-24 11:30:00,28.59,28.6,28.57,28.59,34085.0,28.2755,28.2854,28.2557,28.2755,34085.0
2025-03-24 11:35:00,28.59,28.64,28.59,28.63,95890.0,28.2755,28.325,28.2755,28.3151,95890.0
2025-03-24 11:40:00,28.63,28.64,28.61,28.63,65835.0,28.3151,28.325,28.2953,28.3151,65835.0
2025-03-24 11:45:00,28.63,28.65,28.6,28.61,121860.0,28.3151,28.3349,28.2854,28.2953,121860.0
2025-03-24 11:50:00,28.61,28.69,28.6,28.69,108292.0,28.2953,28.3744,28.2854,28.3744,108292.0
2025-03-24 11:55:00,28.69,28.72,28.68,28.69,110823.0,28.3744,28.4041,28.3645,28.3744,110823.0
2025-03-24 12:00:00,28.69,28.71,28.67,28.68,102096.0,28.3744,28.3942,28.3546,28.3645,102096.0
2025-03-24 12:05:00,28.68,28.71,28.66,28.69,91908.0,28.3645,28.3942,28.3448,28.3744,91908.0
2025-03-24 12:10:00,28.68,28.71,28.67,28.7,94545.0,28.3645,28.3942,28.3546,28.3843,94545.0
2025-03-24 12:15:00,28.69,28.7,28.66,28.66,85316.0,28.3744,28.3843,28.3448,28.3448,85316.0
2025-03-24 12:20:00,28.67,28.71,28.66,28.7,104523.0,28.3546,28.3942,28.3448,28.3843,104523.0
2025-03-24 12:25:00,28.7,28.7,28.65,28.66,94414.0,28.3843,28.3843,28.3349,28.3448,94414.0
2025-03-24 12:30:00,28.65,28.65,28.61,28.64,66773.0,28.3349,28.3349,28.2953,28.325,66773.0
2025-03-24 12:35:00,28.64,28.67,28.6,28.61,68791.0,28.325,28.3546,28.2854,28.2953,68791.0
2025-03-24 12:40:00,28.61,28.61,28.57,28.6,119375.0,28.2953,28.2953,28.2557,28.2854,119375.0
2025-03-24 12:45:00,28.6,28.6,28.55,28.56,79566.0,28.2854,28.2854,28.236,28.2459,79566.0
2025-03-24 12:50:00,28.56,28.57,28.51,28.52,109298.0,28.2459,28.2557,28.1964,28.2063,109298.0
2025-03-24 12:55:00,28.52,28.59,28.48,28.57,212906.0,28.2063,28.2755,28.1667,28.2557,212906.0
2025-03-24 13:00:00,28.57,28.57,28.54,28.55,55572.0,28.2557,28.2557,28.2261,28.236,55572.0
2025-03-24 13:05:00,28.55,28.58,28.51,28.53,129054.0,28.236,28.2656,28.1964,28.2162,129054.0
2025-03-24 13:10:00,28.54,28.54,28.52,28.53,79669.0,28.2261,28.2261,28.2063,28.2162,79669.0
2025-03-24 13:15:00,28.53,28.57,28.53,28.55,66539.0,28.2162,28.2557,28.2162,28.236,66539.0
2025-03-24 13:20:00,28.55,28.56,28.52,28.54,90350.0,28.236,28.2459,28.2063,28.2261,90350.0
2025-03-24 13:25:00,28.54,28.58,28.53,28.58,116035.0,28.2261,28.2656,28.2162,28.2656,116035.0
2025-03-24 13:30:00,28.58,28.59,28.56,28.58,64593.0,28.2656,28.2755,28.2459,28.2656,64593.0
2025-03-24 13:35:00,28.58,28.64,28.56,28.62,113622.0,28.2656,28.325,28.2459,28.3052,113622.0
2025-03-24 13:40:00,28.62,28.63,28.57,28.58,97637.0,28.3052,28.3151,28.2557,28.2656,97637.0
2025-03-24 13:45:00,28.58,28.59,28.56,28.56,48655.0,28.2656,28.2755,28.2459,28.2459,48655.0
2025-03-24 13:50:00,28.57,28.58,28.55,28.57,87848.0,28.2557,28.2656,28.236,28.2557,87848.0
2025-03-24 13:55:00,28.57,28.58,28.55,28.55,71934.0,28.2557,28.2656,28.236,28.236,71934.0
2025-03-24 14:00:00,28.56,28.56,28.49,28.51,92340.0,28.2459,28.2459,28.1766,28.1964,92340.0
2025-03-24 14:05:00,28.51,28.53,28.5,28.52,63630.0,28.1964,28.2162,28.1865,28.2063,63630.0
2025-03-24 14:10:00,28.52,28.53,28.5,28.53,54807.0,28.2063,28.2162,28.1865,28.2162,54807.0
2025-03-24 14:15:00,28.53,28.57,28.52,28.56,104207.0,28.2162,28.2557,28.2063,28.2459,104207.0
2025-03-24 14:20:00,28.55,28.56,28.54,28.54,67255.0,28.236,28.2459,28.2261,28.2261,67255.0
2025-03-24 14:25:00,28.54,28.58,28.53,28.56,80144.0,28.2261,28.2656,28.2162,28.2459,80144.0
2025-03-24 14:30:00,28.56,28.57,28.53,28.54,91734.0,28.2459,28.2557,28.2162,28.2261,91734.0
2025-03-24 14:35:00,28.54,28.56,28.52,28.56,82795.0,28.2261,28.2459,28.2063,28.2459,82795.0
2025-03-24 14:40:00,28.55,28.62,28.55,28.6,83236.0,28.236,28.3052,28.236,28.2854,83236.0
2025-03-24 14:45:00,28.6,28.62,28.58,28.61,64077.0,28.2854,28.3052,28.2656,28.2953,64077.0
2025-03-24 14:50:00,28.61,28.62,28.59,28.62,59937.0,28.2953,28.3052,28.2755,28.3052,59937.0
2025-03-24 14:55:00,28.62,28.63,28.61,28.63,65991.0,28.3052,28.3151,28.2953,28.3151,65991.0
2025-03-24 15:00:00,28.63,28.67,28.63,28.66,90014.0,28.3151,28.3546,28.3151,28.3448,90014.0
2025-03-24 15:05:00,28.66,28.68,28.65,28.68,53044.0,28.3448,28.3645,28.3349,28.3645,53044.0
2025-03-24 15:10:00,28.67,28.69,28.66,28.68,92126.0,28.3546,28.3744,28.3448,28.3645,92126.0
2025-03-24 15:15:00,28.68,28.71,28.67,28.7,55664.0,28.3645,28.3942,28.3546,28.3843,55664.0
2025-03-24 15:20:00,28.7,28.71,28.67,28.7,73564.0,28.3843,28.3942,28.3546,28.3843,73564.0
2025-03-24 15:25:00,28.7,28.7,28.66,28.67,91170.0,28.3843,28.3843,28.3448,28.3546,91170.0
2025-03-24 15:30:00,28.67,28.7,28.66,28.68,110743.0,28.3546,28.3843,28.3448,28.3645,110743.0
2025-03-24 15:35:00,28.68,28.72,28.67,28.71,80624.0,28.3645,28.4041,28.3546,28.3942,80624.0
2025-03-24 15:40:00,28.71,28.74,28.69,28.72,115864.0,28.3942,28.4239,28.3744,28.4041,115864.0
2025-03-24 15:45:00,28.73,28.74,28.7,28.74,210941.0,28.414,28.4239,28.3843,28.4239,210941.0
2025-03-24 15:50:00,28.74,28.79,28.72,28.79,375918.0,28.4239,28.4733,28.4041,28.4733,375918.0
2025-03-24 15:55:00,28.79,28.79,28.7,28.71,660739.0,28.4733,28.4733,28.3843,28.3942,660739.0
2025-03-25 09:30:00,28.83,28.97,28.78,28.96,205277.0,28.5129,28.6513,28.4634,28.6415,205277.0
2025-03-25 09:35:00,28.96,28.99,28.8,28.93,113985.0,28.6415,28.6711,28.4832,28.6118,113985.0
2025-03-25 09:40:00,28.93,29.08,28.92,29.05,149525.0,28.6118,28.7601,28.6019,28.7305,149525.0
2025-03-25 09:45:00,29.05,29.13,29.03,29.08,226201.0,28.7305,28.8096,28.7107,28.7601,226201.0
2025-03-25 09:50:00,29.07,29.09,28.98,29.0,54384.0,28.7502,28.77,28.6612,28.681,54384.0
2025-03-25 09:55:00,29.0,29.01,28.94,28.95,52133.0,28.681,28.6909,28.6217,28.6316,52133.0
2025-03-25 10:00:00,28.94,28.94,28.83,28.87,86607.0,28.6217,28.6217,28.5129,28.5524,86607.0
2025-03-25 10:05:00,28.87,28.9,28.84,28.86,64669.0,28.5524,28.5821,28.5228,28.5426,64669.0
2025-03-25 10:10:00,28.86,28.86,28.82,28.82,169723.0,28.5426,28.5426,28.503,28.503,169723.0
2025-03-25 10:15:00,28.82,28.88,28.81,28.85,80329.0,28.503,28.5623,28.4931,28.5327,80329.0
2025-03-25 10:20:00,28.85,28.91,28.85,28.9,67117.0,28.5327,28.592,28.5327,28.5821,67117.0
2025-03-25 10:25:00,28.91,28.94,28.88,28.91,93838.0,28.592,28.6217,28.5623,28.592,93838.0
2025-03-25 10:30:00,28.9,28.91,28.85,28.9,126618.0,28.5821,28.592,28.5327,28.5821,126618.0
2025-03-25 10:35:00,28.9,28.91,28.89,28.91,48104.0,28.5821,28.592,28.5722,28.592,48104.0
2025-03-25 10:40:00,28.91,28.91,28.85,28.87,51588.0,28.592,28.592,28.5327,28.5524,51588.0
2025-03-25 10:45:00,28.87,28.88,28.83,28.88,49174.0,28.5524,28.5623,28.5129,28.5623,49174.0
2025-03-25 10:50:00,28.88,28.89,28.85,28.88,121728.0,28.5623,28.5722,28.5327,28.5623,121728.0
2025-03-25 10:55:00,28.88,28.88,28.84,28.86,60050.0,28.5623,28.5623,28.5228,28.5426,60050.0
2025-03-25 11:00:00,28.86,28.87,28.8,28.84,80733.0,28.5426,28.5524,28.4832,28.5228,80733.0
2025-03-25 11:05:00,28.84,28.86,28.79,28.85,58927.0,28.5228,28.5426,28.4733,28.5327,58927.0
2025-03-25 11:10:00,28.85,28.85,28.8,28.8,35540.0,28.5327,28.5327,28.4832,28.4832,35540.0
2025-03-25 11:15:00,28.8,28.84,28.8,28.84,84609.0,28.4832,28.5228,28.4832,28.5228,84609.0
2025-03-25 11:20:00,28.83,28.83,28.79,28.8,95962.0,28.5129,28.5129,28.4733,28.4832,95962.0
2025-03-25 11:25:00,28.8,28.82,28.77,28.77,55249.0,28.4832,28.503,28.4535,28.4535,55249.0
2025-03-25 11:30:00,28.77,28.77,28.71,28.71,32400.0,28.4535,28.4535,28.3942,28.3942,32400.0
2025-03-25 11:35:00,28.71,28.77,28.71,28.77,62060.0,28.3942,28.4535,28.3942,28.4535,62060.0
2025-03-25 11:40:00,28.77,28.77,28.74,28.76,52151.0,28.4535,28.4535,28.4239,28.4437,52151.0
2025-03-25 11:45:00,28.76,28.77,28.73,28.74,69024.0,28.4437,28.4535,28.414,28.4239,69024.0
2025-03-25 11:50:00,28.73,28.75,28.69,28.7,64240.0,28.414,28.4338,28.3744,28.3843,64240.0
2025-03-25 11:55:00,28.7,28.72,28.67,28.69,92421.0,28.3843,28.4041,28.3546,28.3744,92421.0
2025-03-25 12:00:00,28.69,28.72,28.65,28.68,78992.0,28.3744,28.4041,28.3349,28.3645,78992.0
2025-03-25 12:05:00,28.68,28.7,28.67,28.7,48045.0,28.3645,28.3843,28.3546,28.3843,48045.0
2025-03-25 12:10:00,28.7,28.72,28.69,28.7,58518.0,28.3843,28.4041,28.3744,28.3843,58518.0
2025-03-25 12:15:00,28.7,28.7,28.68,28.69,58937.0,28.3843,28.3843,28.3645,28.3744,58937.0
2025-03-25 12:20:00,28.69,28.77,28.68,28.76,105562.0,28.3744,28.4535,28.3645,28.4437,105562.0
2025-03-25 12:25:00,28.75,28.77,28.73,28.73,58499.0,28.4338,28.4535,28.414,28.414,58499.0
2025-03-25 12:30:00,28.73,28.76,28.71,28.71,80395.0,28.414,28.4437,28.3942,28.3942,80395.0
2025-03-25 12:35:00,28.71,28.72,28.69,28.69,40010.0,28.3942,28.4041,28.3744,28.3744,40010.0
2025-03-25 12:40:00,28.7,28.71,28.69,28.71,61441.0,28.3843,28.3942,28.3744,28.3942,61441.0
2025-03-25 12:45:00,28.71,28.71,28.68,28.7,44858.0,28.3942,28.3942,28.3645,28.3843,44858.0
2025-03-25 12:50:00,28.71,28.72,28.69,28.71,84278.0,28.3942,28.4041,28.3744,28.3942,84278.0
2025-03-25 12:55:00,28.71,28.72,28.69,28.7,73530.0,28.3942,28.4041,28.3744,28.3843,73530.0
2025-03-25 13:00:00,28.71,28.75,28.71,28.73,57212.0,28.3942,28.4338,28.3942,28.414,57212.0
2025-03-25 13:05:00,28.74,28.77,28.73,28.74,64434.0,28.4239,28.4535,28.414,28.4239,64434.0
2025-03-25 13:10:00,28.74,28.74,28.71,28.71,147837.0,28.4239,28.4239,28.3942,28.3942,147837.0
2025-03-25 13:15:00,28.71,28.78,28.69,28.77,95187.0,28.3942,28.4634,28.3744,28.4535,95187.0
2025-03-25 13:20:00,28.77,28.79,28.75,28.76,72943.0,28.4535,28.4733,28.4338,28.4437,72943.0
2025-03-25 13:25:00,28.76,28.77,28.73,28.73,45955.0,28.4437,28.4535,28.414,28.414,45955.0
2025-03-25 13:30:00,28.74,28.76,28.73,28.74,39824.0,28.4239,28.4437,28.414,28.4239,39824.0
2025-03-25 13:35:00,28.74,28.76,28.73,28.76,56608.0,28.4239,28.4437,28.414,28.4437,56608.0
2025-03-25 13:40:00,28.75,28.77,28.75,28.75,60476.0,28.4338,28.4535,28.4338,28.4338,60476.0
2025-03-25 13:45:00,28.75,28.76,28.7,28.71,66512.0,28.4338,28.4437,28.3843,28.3942,66512.0
2025-03-25 13:50:00,28.71,28.77,28.7,28.77,105167.0,28.3942,28.4535,28.3843,28.4535,105167.0
2025-03-25 13:55:00,28.77,28.8,28.76,28.76,94093.0,28.4535,28.4832,28.4437,28.4437,94093.0
2025-03-25 14:00:00,28.76,28.81,28.76,28.76,84102.0,28.4437,28.4931,28.4437,28.4437,84102.0
2025-03-25 14:05:00,28.77,28.8,28.75,28.8,41679.0,28.4535,28.4832,28.4338,28.4832,41679.0
2025-03-25 14:10:00,28.79,28.82,28.79,28.81,75095.0,28.4733,28.503,28.4733,28.4931,75095.0
2025-03-25 14:15:00,28.8,28.81,28.78,28.79,73205.0,28.4832,28.4931,28.4634,28.4733,73205.0
2025-03-25 14:20:00,28.79,28.79,28.75,28.75,51170.0,28.4733,28.4733,28.4338,28.4338,51170.0
2025-03-25 14:25:00,28.75,28.77,28.74,28.75,74600.0,28.4338,28.4535,28.4239,28.4338,74600.0
2025-03-25 14:30:00,28.76,28.78,28.73,28.78,80564.0,28.4437,28.4634,28.414,28.4634,80564.0
2025-03-25 14:35:00,28.78,28.78,28.74,28.75,43479.0,28.4634,28.4634,28.4239,28.4338,43479.0
2025-03-25 14:40:00,28.74,28.76,28.73,28.76,41865.0,28.4239,28.4437,28.414,28.4437,41865.0
2025-03-25 14:45:00,28.76,28.78,28.74,28.75,59896.0,28.4437,28.4634,28.4239,28.4338,59896.0
2025-03-25 14:50:00,28.75,28.78,28.74,28.78,76814.0,28.4338,28.4634,28.4239,28.4634,76814.0
2025-03-25 14:55:00,28.77,28.78,28.75,28.76,58313.0,28.4535,28.4634,28.4338,28.4437,58313.0
2025-03-25 15:00:00,28.75,28.79,28.75,28.79,68067.0,28.4338,28.4733,28.4338,28.4733,68067.0
2025-03-25 15:05:00,28.79,28.82,28.77,28.79,94187.0,28.4733,28.503,28.4535,28.4733,94187.0
2025-03-25 15:10:00,28.79,28.79,28.77,28.78,37401.0,28.4733,28.4733,28.4535,28.4634,37401.0
2025-03-25 15:15:00,28.78,28.84,28.77,28.83,111808.0,28.4634,28.5228,28.4535,28.5129,111808.0
2025-03-25 15:20:00,28.83,28.83,28.78,28.8,86888.0,28.5129,28.5129,28.4634,28.4832,86888.0
2025-03-25 15:25:00,28.8,28.81,28.77,28.8,210087.0,28.4832,28.4931,28.4535,28.4832,210087.0
2025-03-25 15:30:00,28.79,28.84,28.79,28.83,136049.0,28.4733,28.5228,28.4733,28.5129,136049.0
2025-03-25 15:35:00,28.83,28.85,28.79,28.82,147216.0,28.5129,28.5327,28.4733,28.503,147216.0
2025-03-25 15:40:00,28.81,28.84,28.81,28.83,153621.0,28.4931,28.5228,28.4931,28.5129,153621.0
2025-03-25 15:45:00,28.83,28.86,28.82,28.86,119664.0,28.5129,28.5426,28.503,28.5426,119664.0
2025-03-25 15:50:00,28.85,28.86,28.75,28.78,246188.0,28.5327,28.5426,28.4338,28.4634,246188.0
2025-03-25 15:55:00,28.78,28.84,28.71,28.83,902730.0,28.4634,28.5228,28.3942,28.5129,902730.0
2025-03-26 09:30:00,29.03,29.04,28.93,28.95,176426.0,28.7107,28.7206,28.6118,28.6316,176426.0
2025-03-26 09:35:00,28.95,29.06,28.91,28.95,117403.0,28.6316,28.7404,28.592,28.6316,117403.0
2025-03-26 09:40:00,28.95,29.08,28.95,29.05,75845.0,28.6316,28.7601,28.6316,28.7305,75845.0
2025-03-26 09:45:00,29.05,29.08,28.97,29.02,65037.0,28.7305,28.7601,28.6513,28.7008,65037.0
2025-03-26 09:50:00,29.02,29.09,29.0,29.05,63720.0,28.7008,28.77,28.681,28.7305,63720.0
2025-03-26 09:55:00,29.05,29.08,29.03,29.05,89019.0,28.7305,28.7601,28.7107,28.7305,89019.0
2025-03-26 10:00:00,29.05,29.08,28.99,29.0,119064.0,28.7305,28.7601,28.6711,28.681,119064.0
2025-03-26 10:05:00,29.0,29.05,28.99,29.01,97803.0,28.681,28.7305,28.6711,28.6909,97803.0
2025-03-26 10:10:00,29.01,29.03,28.96,28.96,89856.0,28.6909,28.7107,28.6415,28.6415,89856.0
2025-03-26 10:15:00,28.96,28.98,28.92,28.96,57064.0,28.6415,28.6612,28.6019,28.6415,57064.0
2025-03-26 10:20:00,28.95,28.97,28.87,28.88,203986.0,28.6316,28.6513,28.5524,28.5623,203986.0
2025-03-26 10:25:00,28.87,28.92,28.85,28.91,110866.0,28.5524,28.6019,28.5327,28.592,110866.0
2025-03-26 10:30:00,28.91,28.93,28.87,28.89,138377.0,28.592,28.6118,28.5524,28.5722,138377.0
2025-03-26 10:35:00,28.89,28.92,28.89,28.91,44885.0,28.5722,28.6019,28.5722,28.592,44885.0
2025-03-26 10:40:00,28.91,28.95,28.88,28.9,76979.0,28.592,28.6316,28.5623,28.5821,76979.0
2025-03-26 10:45:00,28.9,28.9,28.86,28.88,71956.0,28.5821,28.5821,28.5426,28.5623,71956.0
2025-03-26 10:50:00,28.89,28.95,28.87,28.91,56789.0,28.5722,28.6316,28.5524,28.592,56789.0
2025-03-26 10:55:00,28.9,28.91,28.85,28.87,134209.0,28.5821,28.592,28.5327,28.5524,134209.0
2025-03-26 11:00:00,28.87,28.88,28.84,28.88,51457.0,28.5524,28.5623,28.5228,28.5623,51457.0
2025-03-26 11:05:00,28.88,28.95,28.87,28.95,39305.0,28.5623,28.6316,28.5524,28.6316,39305.0
2025-03-26 11:10:00,28.95,28.95,28.91,28.92,64986.0,28.6316,28.6316,28.592,28.6019,64986.0
2025-03-26 11:15:00,28.92,28.92,28.87,28.88,59833.0,28.6019,28.6019,28.5524,28.5623,59833.0
2025-03-26 11:20:00,28.88,28.88,28.84,28.88,50181.0,28.5623,28.5623,28.5228,28.5623,50181.0
2025-03-26 11:25:00,28.88,28.88,28.81,28.85,95064.0,28.5623,28.5623,28.4931,28.5327,95064.0
2025-03-26 11:30:00,28.85,28.87,28.79,28.8,95317.0,28.5327,28.5524,28.4733,28.4832,95317.0
2025-03-26 11:35:00,28.8,28.84,28.79,28.82,99707.0,28.4832,28.5228,28.4733,28.503,99707.0
2025-03-26 11:40:00,28.82,28.84,28.81,28.84,111771.0,28.503,28.5228,28.4931,28.5228,111771.0
2025-03-26 11:45:00,28.84,28.85,28.8,28.82,154537.0,28.5228,28.5327,28.4832,28.503,154537.0
2025-03-26 11:50:00,28.81,28.82,28.73,28.78,135018.0,28.4931,28.503,28.414,28.4634,135018.0
2025-03-26 11:55:00,28.77,28.78,28.69,28.74,136501.0,28.4535,28.4634,28.3744,28.4239,136501.0
2025-03-26 12:00:00,28.74,28.78,28.71,28.72,149346.0,28.4239,28.4634,28.3942,28.4041,149346.0
2025-03-26 12:05:00,28.71,28.73,28.64,28.64,113789.0,28.3942,28.414,28.325,28.325,113789.0
2025-03-26 12:10:00,28.64,28.7,28.64,28.7,75884.0,28.325,28.3843,28.325,28.3843,75884.0
2025-03-26 12:15:00,28.7,28.7,28.63,28.67,75100.0,28.3843,28.3843,28.3151,28.3546,75100.0
2025-03-26 12:20:00,28.66,28.67,28.64,28.66,49561.0,28.3448,28.3546,28.325,28.3448,49561.0
2025-03-26 12:25:00,28.66,28.7,28.65,28.7,158079.0,28.3448,28.3843,28.3349,28.3843,158079.0
2025-03-26 12:30:00,28.7,28.7,28.62,28.62,109490.0,28.3843,28.3843,28.3052,28.3052,109490.0
2025-03-26 12:35:00,28.63,28.66,28.61,28.63,108919.0,28.3151,28.3448,28.2953,28.3151,108919.0
2025-03-26 12:40:00,28.64,28.65,28.61,28.63,155597.0,28.325,28.3349,28.2953,28.3151,155597.0
2025-03-26 12:45:00,28.63,28.71,28.62,28.7,83670.0,28.3151,28.3942,28.3052,28.3843,83670.0
2025-03-26 12:50:00,28.7,28.71,28.67,28.68,66338.0,28.3843,28.3942,28.3546,28.3645,66338.0
2025-03-26 12:55:00,28.68,28.68,28.64,28.66,87117.0,28.3645,28.3645,28.325,28.3448,87117.0
2025-03-26 13:00:00,28.65,28.67,28.62,28.63,67577.0,28.3349,28.3546,28.3052,28.3151,67577.0
2025-03-26 13:05:00,28.63,28.68,28.62,28.68,54736.0,28.3151,28.3645,28.3052,28.3645,54736.0
2025-03-26 13:10:00,28.68,28.72,28.67,28.7,63433.0,28.3645,28.4041,28.3546,28.3843,63433.0
2025-03-26 13:15:00,28.69,28.7,28.68,28.69,52726.0,28.3744,28.3843,28.3645,28.3744,52726.0
2025-03-26 13:20:00,28.69,28.7,28.63,28.65,72488.0,28.3744,28.3843,28.3151,28.3349,72488.0
2025-03-26 13:25:00,28.65,28.65,28.6,28.63,48089.0,28.3349,28.3349,28.2854,28.3151,48089.0
2025-03-26 13:30:00,28.63,28.63,28.56,28.57,108039.0,28.3151,28.3151,28.2459,28.2557,108039.0
2025-03-26 13:35:00,28.57,28.58,28.55,28.57,78882.0,28.2557,28.2656,28.236,28.2557,78882.0
2025-03-26 13:40:00,28.57,28.62,28.54,28.58,94670.0,28.2557,28.3052,28.2261,28.2656,94670.0
2025-03-26 13:45:00,28.57,28.59,28.54,28.55,43539.0,28.2557,28.2755,28.2261,28.236,43539.0
2025-03-26 13:50:00,28.55,28.57,28.52,28.57,132645.0,28.236,28.2557,28.2063,28.2557,132645.0
2025-03-26 13:55:00,28.57,28.57,28.51,28.51,71809.0,28.2557,28.2557,28.1964,28.1964,71809.0
2025-03-26 14:00:00,28.51,28.53,28.5,28.53,56399.0,28.1964,28.2162,28.1865,28.2162,56399.0
2025-03-26 14:05:00,28.53,28.54,28.48,28.5,70194.0,28.2162,28.2261,28.1667,28.1865,70194.0
2025-03-26 14:10:00,28.5,28.52,28.49,28.5,52671.0,28.1865,28.2063,28.1766,28.1865,52671.0
2025-03-26 14:15:00,28.5,28.52,28.48,28.49,58654.0,28.1865,28.2063,28.1667,28.1766,58654.0
2025-03-26 14:20:00,28.48,28.5,28.47,28.49,65192.0,28.1667,28.1865,28.1568,28.1766,65192.0
2025-03-26 14:25:00,28.49,28.51,28.47,28.49,52767.0,28.1766,28.1964,28.1568,28.1766,52767.0
2025-03-26 14:30:00,28.49,28.5,28.46,28.46,31424.0,28.1766,28.1865,28.147,28.147,31424.0
2025-03-26 14:35:00,28.46,28.49,28.46,28.49,47650.0,28.147,28.1766,28.147,28.1766,47650.0
2025-03-26 14:40:00,28.48,28.49,28.42,28.43,96772.0,28.1667,28.1766,28.1074,28.1173,96772.0
2025-03-26 14:45:00,28.44,28.44,28.35,28.39,82102.0,28.1272,28.1272,28.0382,28.0777,82102.0
2025-03-26 14:50:00,28.39,28.39,28.36,28.37,66472.0,28.0777,28.0777,28.0481,28.0579,66472.0
2025-03-26 14:55:00,28.37,28.39,28.35,28.36,49683.0,28.0579,28.0777,28.0382,28.0481,49683.0
2025-03-26 15:00:00,28.36,28.43,28.36,28.4,134152.0,28.0481,28.1173,28.0481,28.0876,134152.0
2025-03-26 15:05:00,28.4,28.47,28.39,28.42,114547.0,28.0876,28.1568,28.0777,28.1074,114547.0
2025-03-26 15:10:00,28.42,28.46,28.39,28.4,111737.0,28.1074,28.147,28.0777,28.0876,111737.0
2025-03-26 15:15:00,28.39,28.44,28.39,28.43,107333.0,28.0777,28.1272,28.0777,28.1173,107333.0
2025-03-26 15:20:00,28.43,28.48,28.42,28.46,133271.0,28.1173,28.1667,28.1074,28.147,133271.0
2025-03-26 15:25:00,28.45,28.46,28.42,28.44,169198.0,28.1371,28.147,28.1074,28.1272,169198.0
2025-03-26 15:30:00,28.44,28.48,28.41,28.44,130462.0,28.1272,28.1667,28.0975,28.1272,130462.0
2025-03-26 15:35:00,28.44,28.48,28.43,28.47,156116.0,28.1272,28.1667,28.1173,28.1568,156116.0
2025-03-26 15:40:00,28.46,28.53,28.44,28.49,148345.0,28.147,28.2162,28.1272,28.1766,148345.0
2025-03-26 15:45:00,28.5,28.58,28.48,28.58,179138.0,28.1865,28.2656,28.1667,28.2656,179138.0
2025-03-26 15:50:00,28.58,28.59,28.54,28.58,321628.0,28.2656,28.2755,28.2261,28.2656,321628.0
2025-03-26 15:55:00,28.57,28.58,28.46,28.49,653271.0,28.2557,28.2656,28.147,28.1766,653271.0
2025-03-27 09:30:00,28.49,28.52,28.16,28.3,257339.0,28.1766,28.2063,27.8503,27.9887,257339.0
2025-03-27 09:35:00,28.3,28.33,28.16,28.19,54249.0,27.9887,28.0184,27.8503,27.8799,54249.0
2025-03-27 09:40:00,28.19,28.3,28.18,28.28,75722.0,27.8799,27.9887,27.87,27.9689,75722.0
2025-03-27 09:45:00,28.28,28.38,28.28,28.34,126866.0,27.9689,28.0678,27.9689,28.0283,126866.0
2025-03-27 09:50:00,28.33,28.42,28.3,28.41,125439.0,28.0184,28.1074,27.9887,28.0975,125439.0
2025-03-27 09:55:00,28.41,28.46,28.4,28.46,124344.0,28.0975,28.147,28.0876,28.147,124344.0
2025-03-27 10:00:00,28.46,28.52,28.46,28.51,60151.0,28.147,28.2063,28.147,28.1964,60151.0
2025-03-27 10:05:00,28.51,28.56,28.47,28.5,40257.0,28.1964,28.2459,28.1568,28.1865,40257.0
2025-03-27 10:10:00,28.5,28.5,28.43,28.44,56709.0,28.1865,28.1865,28.1173,28.1272,56709.0
2025-03-27 10:15:00,28.45,28.5,28.44,28.46,45874.0,28.1371,28.1865,28.1272,28.147,45874.0
2025-03-27 10:20:00,28.46,28.48,28.45,28.46,58656.0,28.147,28.1667,28.1371,28.147,58656.0
2025-03-27 10:25:00,28.45,28.46,28.34,28.37,102467.0,28.1371,28.147,28.0283,28.0579,102467.0
2025-03-27 10:30:00,28.36,28.41,28.36,28.38,70118.0,28.0481,28.0975,28.0481,28.0678,70118.0
2025-03-27 10:35:00,28.38,28.4,28.35,28.36,52474.0,28.0678,28.0876,28.0382,28.0481,52474.0
2025-03-27 10:40:00,28.36,28.46,28.36,28.45,44416.0,28.0481,28.147,28.0481,28.1371,44416.0
2025-03-27 10:45:00,28.45,28.47,28.42,28.43,74346.0,28.1371,28.1568,28.1074,28.1173,74346.0
2025-03-27 10:50:00,28.43,28.46,28.4,28.43,56245.0,28.1173,28.147,28.0876,28.1173,56245.0
2025-03-27 10:55:00,28.43,28.45,28.41,28.44,41922.0,28.1173,28.1371,28.0975,28.1272,41922.0
2025-03-27 11:00:00,28.45,28.45,28.39,28.4,35553.0,28.1371,28.1371,28.0777,28.0876,35553.0
2025-03-27 11:05:00,28.41,28.43,28.39,28.4,51258.0,28.0975,28.1173,28.0777,28.0876,51258.0
2025-03-27 11:10:00,28.4,28.41,28.37,28.39,49095.0,28.0876,28.0975,28.0579,28.0777,49095.0
2025-03-27 11:15:00,28.39,28.44,28.37,28.43,65886.0,28.0777,28.1272,28.0579,28.1173,65886.0
2025-03-27 11:20:00,28.43,28.47,28.39,28.46,82230.0,28.1173,28.1568,28.0777,28.147,82230.0
2025-03-27 11:25:00,28.46,28.46,28.4,28.41,36186.0,28.147,28.147,28.0876,28.0975,36186.0
2025-03-27 11:30:00,28.41,28.42,28.36,28.37,47573.0,28.0975,28.1074,28.0481,28.0579,47573.0
2025-03-27 11:35:00,28.37,28.37,28.29,28.31,102045.0,28.0579,28.0579,27.9788,27.9986,102045.0
2025-03-27 11:40:00,28.32,28.32,28.24,28.27,68537.0,28.0085,28.0085,27.9294,27.959,68537.0
2025-03-27 11:45:00,28.27,28.27,28.24,28.25,35334.0,27.959,27.959,27.9294,27.9393,35334.0
2025-03-27 11:50:00,28.25,28.29,28.23,28.27,47007.0,27.9393,27.9788,27.9195,27.959,47007.0
2025-03-27 11:55:00,28.27,28.28,28.25,28.26,60544.0,27.959,27.9689,27.9393,27.9492,60544.0
2025-03-27 12:00:00,28.26,28.3,28.25,28.28,48854.0,27.9492,27.9887,27.9393,27.9689,48854.0
2025-03-27 12:05:00,28.28,28.33,28.28,28.29,53993.0,27.9689,28.0184,27.9689,27.9788,53993.0
2025-03-27 12:10:00,28.29,28.32,28.26,28.3,46739.0,27.9788,28.0085,27.9492,27.9887,46739.0
2025-03-27 12:15:00,28.29,28.32,28.27,28.28,71656.0,27.9788,28.0085,27.959,27.9689,71656.0
2025-03-27 12:20:00,28.28,28.31,28.27,28.29,66393.0,27.9689,27.9986,27.959,27.9788,66393.0
2025-03-27 12:25:00,28.29,28.31,28.26,28.29,56568.0,27.9788,27.9986,27.9492,27.9788,56568.0
2025-03-27 12:30:00,28.29,28.34,28.26,28.27,58607.0,27.9788,28.0283,27.9492,27.959,58607.0
2025-03-27 12:35:00,28.27,28.29,28.25,28.26,56851.0,27.959,27.9788,27.9393,27.9492,56851.0
2025-03-27 12:40:00,28.27,28.27,28.23,28.25,86947.0,27.959,27.959,27.9195,27.9393,86947.0
2025-03-27 12:45:00,28.25,28.27,28.2,28.2,59749.0,27.9393,27.959,27.8898,27.8898,59749.0
2025-03-27 12:50:00,28.21,28.22,28.18,28.21,29962.0,27.8997,27.9096,27.87,27.8997,29962.0
2025-03-27 12:55:00,28.21,28.22,28.18,28.2,52623.0,27.8997,27.9096,27.87,27.8898,52623.0
2025-03-27 13:00:00,28.2,28.2,28.14,28.18,62537.0,27.8898,27.8898,27.8305,27.87,62537.0
2025-03-27 13:05:00,28.18,28.21,28.16,28.19,37861.0,27.87,27.8997,27.8503,27.8799,37861.0
2025-03-27 13:10:00,28.18,28.22,28.18,28.22,36488.0,27.87,27.9096,27.87,27.9096,36488.0
2025-03-27 13:15:00,28.21,28.24,28.2,28.21,18853.0,27.8997,27.9294,27.8898,27.8997,18853.0
2025-03-27 13:20:00,28.2,28.22,28.2,28.21,26177.0,27.8898,27.9096,27.8898,27.8997,26177.0
2025-03-27 13:25:00,28.2,28.21,28.15,28.16,35471.0,27.8898,27.8997,27.8404,27.8503,35471.0
2025-03-27 13:30:00,28.16,28.18,28.15,28.17,62604.0,27.8503,27.87,27.8404,27.8601,62604.0
2025-03-27 13:35:00,28.18,28.19,28.15,28.16,22700.0,27.87,27.8799,27.8404,27.8503,22700.0
2025-03-27 13:40:00,28.17,28.19,28.16,28.17,38230.0,27.8601,27.8799,27.8503,27.8601,38230.0
2025-03-27 13:45:00,28.17,28.19,28.15,28.17,41920.0,27.8601,27.8799,27.8404,27.8601,41920.0
2025-03-27 13:50:00,28.17,28.19,28.12,28.14,39734.0,27.8601,27.8799,27.8107,27.8305,39734.0
2025-03-27 13:55:00,28.13,28.13,28.1,28.12,36296.0,27.8206,27.8206,27.7909,27.8107,36296.0
2025-03-27 14:00:00,28.12,28.18,28.11,28.18,109406.0,27.8107,27.87,27.8008,27.87,109406.0
2025-03-27 14:05:00,28.17,28.24,28.17,28.24,143159.0,27.8601,27.9294,27.8601,27.9294,143159.0
2025-03-27 14:10:00,28.24,28.26,28.21,28.25,45175.0,27.9294,27.9492,27.8997,27.9393,45175.0
2025-03-27 14:15:00,28.25,28.26,28.23,28.24,54891.0,27.9393,27.9492,27.9195,27.9294,54891.0
2025-03-27 14:20:00,28.25,28.28,28.24,28.25,45552.0,27.9393,27.9689,27.9294,27.9393,45552.0
2025-03-27 14:25:00,28.24,28.24,28.21,28.21,56703.0,27.9294,27.9294,27.8997,27.8997,56703.0
2025-03-27 14:30:00,28.21,28.23,28.18,28.19,36886.0,27.8997,27.9195,27.87,27.8799,36886.0
2025-03-27 14:35:00,28.19,28.22,28.18,28.18,27157.0,27.8799,27.9096,27.87,27.87,27157.0
2025-03-27 14:40:00,28.19,28.2,28.16,28.18,40122.0,27.8799,27.8898,27.8503,27.87,40122.0
2025-03-27 14:45:00,28.18,28.19,28.16,28.16,48124.0,27.87,27.8799,27.8503,27.8503,48124.0
2025-03-27 14:50:00,28.17,28.21,28.17,28.18,48057.0,27.8601,27.8997,27.8601,27.87,48057.0
2025-03-27 14:55:00,28.18,28.18,28.07,28.08,43851.0,27.87,27.87,27.7612,27.7711,43851.0
2025-03-27 15:00:00,28.08,28.16,28.07,28.14,42837.0,27.7711,27.8503,27.7612,27.8305,42837.0
2025-03-27 15:05:00,28.14,28.18,28.11,28.18,49562.0,27.8305,27.87,27.8008,27.87,49562.0
2025-03-27 15:10:00,28.17,28.2,28.17,28.2,34674.0,27.8601,27.8898,27.8601,27.8898,34674.0
2025-03-27 15:15:00,28.2,28.22,28.18,28.21,89701.0,27.8898,27.9096,27.87,27.8997,89701.0
2025-03-27 15:20:00,28.22,28.32,28.22,28.27,127976.0,27.9096,28.0085,27.9096,27.959,127976.0
2025-03-27 15:25:00,28.27,28.27,28.24,28.25,84193.0,27.959,27.959,27.9294,27.9393,84193.0
2025-03-27 15:30:00,28.25,28.26,28.22,28.23,67516.0,27.9393,27.9492,27.9096,27.9195,67516.0
2025-03-27 15:35:00,28.23,28.24,28.21,28.23,137352.0,27.9195,27.9294,27.8997,27.9195,137352.0
2025-03-27 15:40:00,28.22,28.24,28.17,28.24,124066.0,27.9096,27.9294,27.8601,27.9294,124066.0
2025-03-27 15:45:00,28.24,28.28,28.22,28.28,150375.0,27.9294,27.9689,27.9096,27.9689,150375.0
2025-03-27 15:50:00,28.28,28.29,28.19,28.26,322303.0,27.9689,27.9788,27.8799,27.9492,322303.0
2025-03-27 15:55:00,28.26,28.28,28.2,28.21,582080.0,27.9492,27.9689,27.8898,27.8997,582080.0
2025-03-28 09:30:00,28.04,28.16,27.98,28.15,205805.0,27.7316,27.8503,27.6722,27.8404,205805.0
2025-03-28 09:35:00,28.17,28.29,28.16,28.25,84440.0,27.8601,27.9788,27.8503,27.9393,84440.0
2025-03-28 09:40:00,28.25,28.26,28.18,28.2,73076.0,27.9393,27.9492,27.87,27.8898,73076.0
2025-03-28 09:45:00,28.2,28.23,28.19,28.19,30565.0,27.8898,27.9195,27.8799,27.8799,30565.0
2025-03-28 09:50:00,28.2,28.21,28.15,28.16,69102.0,27.8898,27.8997,27.8404,27.8503,69102.0
2025-03-28 09:55:00,28.17,28.22,28.15,28.18,34091.0,27.8601,27.9096,27.8404,27.87,34091.0
2025-03-28 10:00:00,28.18,28.22,28.11,28.12,67072.0,27.87,27.9096,27.8008,27.8107,67072.0
2025-03-28 10:05:00,28.12,28.13,28.04,28.06,59150.0,27.8107,27.8206,27.7316,27.7514,59150.0
2025-03-28 10:10:00,28.07,28.08,28.01,28.05,61658.0,27.7612,27.7711,27.7019,27.7415,61658.0
2025-03-28 10:15:00,28.05,28.1,28.02,28.09,47163.0,27.7415,27.7909,27.7118,27.781,47163.0
2025-03-28 10:20:00,28.09,28.14,28.08,28.11,69178.0,27.781,27.8305,27.7711,27.8008,69178.0
2025-03-28 10:25:00,28.11,28.12,28.08,28.09,44009.0,27.8008,27.8107,27.7711,27.781,44009.0
2025-03-28 10:30:00,28.09,28.15,28.08,28.11,63868.0,27.781,27.8404,27.7711,27.8008,63868.0
2025-03-28 10:35:00,28.11,28.13,28.08,28.12,51454.0,27.8008,27.8206,27.7711,27.8107,51454.0
2025-03-28 10:40:00,28.12,28.2,28.1,28.2,59517.0,27.8107,27.8898,27.7909,27.8898,59517.0
2025-03-28 10:45:00,28.19,28.19,28.14,28.16,62922.0,27.8799,27.8799,27.8305,27.8503,62922.0
2025-03-28 10:50:00,28.16,28.21,28.15,28.21,46017.0,27.8503,27.8997,27.8404,27.8997,46017.0
2025-03-28 10:55:00,28.21,28.24,28.17,28.24,40847.0,27.8997,27.9294,27.8601,27.9294,40847.0
2025-03-28 11:00:00,28.23,28.23,28.19,28.2,109189.0,27.9195,27.9195,27.8799,27.8898,109189.0
2025-03-28 11:05:00,28.2,28.24,28.2,28.21,45647.0,27.8898,27.9294,27.8898,27.8997,45647.0
2025-03-28 11:10:00,28.21,28.26,28.21,28.24,52634.0,27.8997,27.9492,27.8997,27.9294,52634.0
2025-03-28 11:15:00,28.24,28.25,28.21,28.22,66801.0,27.9294,27.9393,27.8997,27.9096,66801.0
2025-03-28 11:20:00,28.23,28.24,28.21,28.21,119959.0,27.9195,27.9294,27.8997,27.8997,119959.0
2025-03-28 11:25:00,28.22,28.27,28.22,28.27,31399.0,27.9096,27.959,27.9096,27.959,31399.0
2025-03-28 11:30:00,28.27,28.3,28.25,28.3,51963.0,27.959,27.9887,27.9393,27.9887,51963.0
2025-03-28 11:35:00,28.3,28.31,28.27,28.3,74737.0,27.9887,27.9986,27.959,27.9887,74737.0
2025-03-28 11:40:00,28.3,28.32,28.26,28.27,151743.0,27.9887,28.0085,27.9492,27.959,151743.0
2025-03-28 11:45:00,28.27,28.27,28.22,28.27,47434.0,27.959,27.959,27.9096,27.959,47434.0
2025-03-28 11:50:00,28.26,28.27,28.22,28.23,49904.0,27.9492,27.959,27.9096,27.9195,49904.0
2025-03-28 11:55:00,28.24,28.28,28.23,28.24,33647.0,27.9294,27.9689,27.9195,27.9294,33647.0
2025-03-28 12:00:00,28.24,28.26,28.22,28.23,35199.0,27.9294,27.9492,27.9096,27.9195,35199.0
2025-03-28 12:05:00,28.24,28.26,28.22,28.23,44887.0,27.9294,27.9492,27.9096,27.9195,44887.0
2025-03-28 12:10:00,28.22,28.24,28.21,28.23,29429.0,27.9096,27.9294,27.8997,27.9195,29429.0
2025-03-28 12:15:00,28.23,28.23,28.16,28.18,86844.0,27.9195,27.9195,27.8503,27.87,86844.0
2025-03-28 12:20:00,28.18,28.2,28.14,28.14,27885.0,27.87,27.8898,27.8305,27.8305,27885.0
2025-03-28 12:25:00,28.15,28.16,28.14,28.15,28106.0,27.8404,27.8503,27.8305,27.8404,28106.0
2025-03-28 12:30:00,28.15,28.16,28.14,28.16,49472.0,27.8404,27.8503,27.8305,27.8503,49472.0
2025-03-28 12:35:00,28.16,28.2,28.15,28.18,30140.0,27.8503,27.8898,27.8404,27.87,30140.0
2025-03-28 12:40:00,28.18,28.22,28.17,28.21,30173.0,27.87,27.9096,27.8601,27.8997,30173.0
2025-03-28 12:45:00,28.21,28.21,28.16,28.18,34496.0,27.8997,27.8997,27.8503,27.87,34496.0
2025-03-28 12:50:00,28.18,28.19,28.17,28.19,38243.0,27.87,27.8799,27.8601,27.8799,38243.0
2025-03-28 12:55:00,28.19,28.19,28.14,28.15,59375.0,27.8799,27.8799,27.8305,27.8404,59375.0
2025-03-28 13:00:00,28.14,28.16,28.13,28.13,103536.0,27.8305,27.8503,27.8206,27.8206,103536.0
2025-03-28 13:05:00,28.14,28.15,28.12,28.14,38051.0,27.8305,27.8404,27.8107,27.8305,38051.0
2025-03-28 13:10:00,28.14,28.17,28.12,28.16,50706.0,27.8305,27.8601,27.8107,27.8503,50706.0
2025-03-28 13:15:00,28.16,28.21,28.15,28.17,52758.0,27.8503,27.8997,27.8404,27.8601,52758.0
2025-03-28 13:20:00,28.18,28.19,28.17,28.17,42624.0,27.87,27.8799,27.8601,27.8601,42624.0
2025-03-28 13:25:00,28.17,28.22,28.16,28.22,77014.0,27.8601,27.9096,27.8503,27.9096,77014.0
2025-03-28 13:30:00,28.23,28.23,28.17,28.18,74505.0,27.9195,27.9195,27.8601,27.87,74505.0
2025-03-28 13:35:00,28.18,28.19,28.14,28.16,83377.0,27.87,27.8799,27.8305,27.8503,83377.0
2025-03-28 13:40:00,28.16,28.18,28.15,28.17,48994.0,27.8503,27.87,27.8404,27.8601,48994.0
2025-03-28 13:45:00,28.17,28.21,28.15,28.19,36945.0,27.8601,27.8997,27.8404,27.8799,36945.0
2025-03-28 13:50:00,28.19,28.2,28.18,28.2,22503.0,27.8799,27.8898,27.87,27.8898,22503.0
2025-03-28 13:55:00,28.2,28.24,28.19,28.24,84035.0,27.8898,27.9294,27.8799,27.9294,84035.0
2025-03-28 14:00:00,28.24,28.28,28.23,28.26,76301.0,27.9294,27.9689,27.9195,27.9492,76301.0
2025-03-28 14:05:00,28.26,28.3,28.24,28.28,64506.0,27.9492,27.9887,27.9294,27.9689,64506.0
2025-03-28 14:10:00,28.28,28.31,28.27,28.29,54382.0,27.9689,27.9986,27.959,27.9788,54382.0
2025-03-28 14:15:00,28.29,28.31,28.27,28.3,62317.0,27.9788,27.9986,27.959,27.9887,62317.0
2025-03-28 14:20:00,28.31,28.32,28.28,28.28,53079.0,27.9986,28.0085,27.9689,27.9689,53079.0
2025-03-28 14:25:00,28.28,28.3,28.27,28.27,50395.0,27.9689,27.9887,27.959,27.959,50395.0
2025-03-28 14:30:00,28.28,28.29,28.25,28.29,46213.0,27.9689,27.9788,27.9393,27.9788,46213.0
2025-03-28 14:35:00,28.29,28.29,28.25,28.27,73096.0,27.9788,27.9788,27.9393,27.959,73096.0
2025-03-28 14:40:00,28.27,28.29,28.26,28.28,37077.0,27.959,27.9788,27.9492,27.9689,37077.0
2025-03-28 14:45:00,28.28,28.28,28.25,28.27,82151.0,27.9689,27.9689,27.9393,27.959,82151.0
2025-03-28 14:50:00,28.27,28.29,28.24,28.29,81807.0,27.959,27.9788,27.9294,27.9788,81807.0
2025-03-28 14:55:00,28.29,28.36,28.28,28.34,59832.0,27.9788,28.0481,27.9689,28.0283,59832.0
2025-03-28 15:00:00,28.34,28.35,28.33,28.35,62097.0,28.0283,28.0382,28.0184,28.0382,62097.0
2025-03-28 15:05:00,28.35,28.37,28.34,28.37,49118.0,28.0382,28.0579,28.0283,28.0579,49118.0
2025-03-28 15:10:00,28.37,28.39,28.35,28.38,79082.0,28.0579,28.0777,28.0382,28.0678,79082.0
2025-03-28 15:15:00,28.37,28.4,28.35,28.4,51280.0,28.0579,28.0876,28.0382,28.0876,51280.0
2025-03-28 15:20:00,28.4,28.41,28.36,28.38,69490.0,28.0876,28.0975,28.0481,28.0678,69490.0
2025-03-28 15:25:00,28.38,28.38,28.36,28.37,63252.0,28.0678,28.0678,28.0481,28.0579,63252.0
2025-03-28 15:30:00,28.37,28.37,28.34,28.36,105955.0,28.0579,28.0579,28.0283,28.0481,105955.0
2025-03-28 15:35:00,28.36,28.39,28.34,28.37,127475.0,28.0481,28.0777,28.0283,28.0579,127475.0
2025-03-28 15:40:00,28.37,28.4,28.36,28.4,86822.0,28.0579,28.0876,28.0481,28.0876,86822.0
2025-03-28 15:45:00,28.4,28.42,28.35,28.42,166964.0,28.0876,28.1074,28.0382,28.1074,166964.0
2025-03-28 15:50:00,28.42,28.43,28.36,28.42,287583.0,28.1074,28.1173,28.0481,28.1074,287583.0
2025-03-28 15:55:00,28.42,28.45,28.36,28.37,596546.0,28.1074,28.1371,28.0481,28.0579,596546.0
2025-03-31 09:30:00,28.11,28.29,28.11,28.25,277279.0,27.8008,27.9788,27.8008,27.9393,277279.0
2025-03-31 09:35:00,28.25,28.44,28.25,28.37,88545.0,27.9393,28.1272,27.9393,28.0579,88545.0
2025-03-31 09:40:00,28.34,28.34,28.17,28.18,68156.0,28.0283,28.0283,27.8601,27.87,68156.0
2025-03-31 09:45:00,28.17,28.22,28.09,28.21,65667.0,27.8601,27.9096,27.781,27.8997,65667.0
2025-03-31 09:50:00,28.21,28.4,28.2,28.39,51505.0,27.8997,28.0876,27.8898,28.0777,51505.0
2025-03-31 09:55:00,28.39,28.41,28.35,28.39,51497.0,28.0777,28.0975,28.0382,28.0777,51497.0
2025-03-31 10:00:00,28.39,28.47,28.39,28.46,96336.0,28.0777,28.1568,28.0777,28.147,96336.0
2025-03-31 10:05:00,28.46,28.5,28.45,28.49,53081.0,28.147,28.1865,28.1371,28.1766,53081.0
2025-03-31 10:10:00,28.49,28.53,28.45,28.46,50391.0,28.1766,28.2162,28.1371,28.147,50391.0
2025-03-31 10:15:00,28.46,28.5,28.45,28.47,42326.0,28.147,28.1865,28.1371,28.1568,42326.0
2025-03-31 10:20:00,28.46,28.54,28.45,28.53,45546.0,28.147,28.2261,28.1371,28.2162,45546.0
2025-03-31 10:25:00,28.53,28.58,28.5,28.57,58301.0,28.2162,28.2656,28.1865,28.2557,58301.0
2025-03-31 10:30:00,28.56,28.62,28.55,28.61,83317.0,28.2459,28.3052,28.236,28.2953,83317.0
2025-03-31 10:35:00,28.61,28.65,28.57,28.65,73691.0,28.2953,28.3349,28.2557,28.3349,73691.0
2025-03-31 10:40:00,28.64,28.65,28.59,28.6,35477.0,28.325,28.3349,28.2755,28.2854,35477.0
2025-03-31 10:45:00,28.59,28.64,28.56,28.58,72679.0,28.2755,28.325,28.2459,28.2656,72679.0
2025-03-31 10:50:00,28.58,28.63,28.54,28.6,59217.0,28.2656,28.3151,28.2261,28.2854,59217.0
2025-03-31 10:55:00,28.6,28.61,28.55,28.59,58658.0,28.2854,28.2953,28.236,28.2755,58658.0
2025-03-31 11:00:00,28.59,28.61,28.57,28.6,41808.0,28.2755,28.2953,28.2557,28.2854,41808.0
2025-03-31 11:05:00,28.59,28.61,28.56,28.6,39402.0,28.2755,28.2953,28.2459,28.2854,39402.0
2025-03-31 11:10:00,28.61,28.61,28.52,28.53,83196.0,28.2953,28.2953,28.2063,28.2162,83196.0
2025-03-31 11:15:00,28.53,28.56,28.51,28.55,90968.0,28.2162,28.2459,28.1964,28.236,90968.0
2025-03-31 11:20:00,28.55,28.56,28.51,28.52,79643.0,28.236,28.2459,28.1964,28.2063,79643.0
2025-03-31 11:25:00,28.52,28.53,28.46,28.47,45668.0,28.2063,28.2162,28.147,28.1568,45668.0
2025-03-31 11:30:00,28.46,28.5,28.45,28.48,52195.0,28.147,28.1865,28.1371,28.1667,52195.0
2025-03-31 11:35:00,28.48,28.48,28.43,28.45,71907.0,28.1667,28.1667,28.1173,28.1371,71907.0
2025-03-31 11:40:00,28.44,28.46,28.4,28.42,60704.0,28.1272,28.147,28.0876,28.1074,60704.0
2025-03-31 11:45:00,28.42,28.5,28.41,28.49,68704.0,28.1074,28.1865,28.0975,28.1766,68704.0
2025-03-31 11:50:00,28.49,28.49,28.43,28.45,70316.0,28.1766,28.1766,28.1173,28.1371,70316.0
2025-03-31 11:55:00,28.45,28.45,28.41,28.42,68774.0,28.1371,28.1371,28.0975,28.1074,68774.0
2025-03-31 12:00:00,28.42,28.45,28.41,28.44,40039.0,28.1074,28.1371,28.0975,28.1272,40039.0
2025-03-31 12:05:00,28.44,28.46,28.42,28.42,50550.0,28.1272,28.147,28.1074,28.1074,50550.0
2025-03-31 12:10:00,28.42,28.42,28.37,28.41,59500.0,28.1074,28.1074,28.0579,28.0975,59500.0
2025-03-31 12:15:00,28.4,28.44,28.4,28.44,88227.0,28.0876,28.1272,28.0876,28.1272,88227.0
2025-03-31 12:20:00,28.43,28.44,28.41,28.43,42184.0,28.1173,28.1272,28.0975,28.1173,42184.0
2025-03-31 12:25:00,28.44,28.5,28.43,28.48,71127.0,28.1272,28.1865,28.1173,28.1667,71127.0
2025-03-31 12:30:00,28.48,28.49,28.45,28.49,38727.0,28.1667,28.1766,28.1371,28.1766,38727.0
2025-03-31 12:35:00,28.49,28.51,28.45,28.51,90258.0,28.1766,28.1964,28.1371,28.1964,90258.0
2025-03-31 12:40:00,28.5,28.53,28.49,28.5,58232.0,28.1865,28.2162,28.1766,28.1865,58232.0
2025-03-31 12:45:00,28.5,28.52,28.49,28.51,54947.0,28.1865,28.2063,28.1766,28.1964,54947.0
2025-03-31 12:50:00,28.51,28.51,28.48,28.5,42300.0,28.1964,28.1964,28.1667,28.1865,42300.0
2025-03-31 12:55:00,28.5,28.5,28.43,28.45,64055.0,28.1865,28.1865,28.1173,28.1371,64055.0
2025-03-31 13:00:00,28.44,28.46,28.42,28.44,87480.0,28.1272,28.147,28.1074,28.1272,87480.0
2025-03-31 13:05:00,28.44,28.47,28.42,28.46,21648.0,28.1272,28.1568,28.1074,28.147,21648.0
2025-03-31 13:10:00,28.46,28.54,28.46,28.52,72975.0,28.147,28.2261,28.147,28.2063,72975.0
2025-03-31 13:15:00,28.52,28.52,28.43,28.44,92095.0,28.2063,28.2063,28.1173,28.1272,92095.0
2025-03-31 13:20:00,28.43,28.44,28.35,28.39,54244.0,28.1173,28.1272,28.0382,28.0777,54244.0
2025-03-31 13:25:00,28.39,28.41,28.34,28.36,51619.0,28.0777,28.0975,28.0283,28.0481,51619.0
2025-03-31 13:30:00,28.36,28.42,28.35,28.42,55896.0,28.0481,28.1074,28.0382,28.1074,55896.0
2025-03-31 13:35:00,28.41,28.45,28.38,28.43,45439.0,28.0975,28.1371,28.0678,28.1173,45439.0
2025-03-31 13:40:00,28.43,28.43,28.38,28.38,29020.0,28.1173,28.1173,28.0678,28.0678,29020.0
2025-03-31 13:45:00,28.37,28.38,28.35,28.37,63868.0,28.0579,28.0678,28.0382,28.0579,63868.0
2025-03-31 13:50:00,28.36,28.42,28.35,28.4,93930.0,28.0481,28.1074,28.0382,28.0876,93930.0
2025-03-31 13:55:00,28.4,28.4,28.37,28.38,52835.0,28.0876,28.0876,28.0579,28.0678,52835.0
2025-03-31 14:00:00,28.37,28.46,28.36,28.41,99826.0,28.0579,28.147,28.0481,28.0975,99826.0
2025-03-31 14:05:00,28.41,28.47,28.4,28.46,59128.0,28.0975,28.1568,28.0876,28.147,59128.0
2025-03-31 14:10:00,28.46,28.5,28.46,28.48,45865.0,28.147,28.1865,28.147,28.1667,45865.0
2025-03-31 14:15:00,28.47,28.5,28.45,28.48,27669.0,28.1568,28.1865,28.1371,28.1667,27669.0
2025-03-31 14:20:00,28.48,28.48,28.45,28.46,31290.0,28.1667,28.1667,28.1371,28.147,31290.0
2025-03-31 14:25:00,28.46,28.47,28.43,28.46,68870.0,28.147,28.1568,28.1173,28.147,68870.0
2025-03-31 14:30:00,28.46,28.51,28.45,28.51,88513.0,28.147,28.1964,28.1371,28.1964,88513.0
2025-03-31 14:35:00,28.51,28.55,28.5,28.53,38307.0,28.1964,28.236,28.1865,28.2162,38307.0
2025-03-31 14:40:00,28.53,28.59,28.52,28.55,82891.0,28.2162,28.2755,28.2063,28.236,82891.0
2025-03-31 14:45:00,28.55,28.56,28.49,28.55,126465.0,28.236,28.2459,28.1766,28.236,126465.0
2025-03-31 14:50:00,28.55,28.57,28.53,28.56,50340.0,28.236,28.2557,28.2162,28.2459,50340.0
2025-03-31 14:55:00,28.57,28.57,28.51,28.52,110524.0,28.2557,28.2557,28.1964,28.2063,110524.0
2025-03-31 15:00:00,28.52,28.56,28.51,28.55,107970.0,28.2063,28.2459,28.1964,28.236,107970.0
2025-03-31 15:05:00,28.55,28.58,28.54,28.55,86338.0,28.236,28.2656,28.2261,28.236,86338.0
2025-03-31 15:10:00,28.56,28.61,28.56,28.6,86011.0,28.2459,28.2953,28.2459,28.2854,86011.0
2025-03-31 15:15:00,28.6,28.64,28.58,28.63,71160.0,28.2854,28.325,28.2656,28.3151,71160.0
2025-03-31 15:20:00,28.64,28.68,28.62,28.64,75494.0,28.325,28.3645,28.3052,28.325,75494.0
2025-03-31 15:25:00,28.64,28.64,28.47,28.49,128023.0,28.325,28.325,28.1568,28.1766,128023.0
2025-03-31 15:30:00,28.49,28.58,28.48,28.57,105459.0,28.1766,28.2656,28.1667,28.2557,105459.0
2025-03-31 15:35:00,28.57,28.57,28.52,28.55,76587.0,28.2557,28.2557,28.2063,28.236,76587.0
2025-03-31 15:40:00,28.56,28.68,28.56,28.61,112778.0,28.2459,28.3645,28.2459,28.2953,112778.0
2025-03-31 15:45:00,28.6,28.62,28.56,28.58,157661.0,28.2854,28.3052,28.2459,28.2656,157661.0
2025-03-31 15:50:00,28.57,28.59,28.47,28.57,346980.0,28.2557,28.2755,28.1568,28.2557,346980.0
2025-03-31 15:55:00,28.56,28.57,28.5,28.54,627316.0,28.2459,28.2557,28.1865,28.2261,627316.0
2025-04-01 09:30:00,28.37,28.45,28.21,28.31,175690.0,28.0579,28.1371,27.8997,27.9986,175690.0
2025-04-01 09:35:00,28.3,28.35,28.2,28.29,68367.0,27.9887,28.0382,27.8898,27.9788,68367.0
2025-04-01 09:40:00,28.29,28.34,28.23,28.27,58260.0,27.9788,28.0283,27.9195,27.959,58260.0
2025-04-01 09:45:00,28.28,28.39,28.27,28.37,47976.0,27.9689,28.0777,27.959,28.0579,47976.0
2025-04-01 09:50:00,28.38,28.51,28.34,28.5,52473.0,28.0678,28.1964,28.0283,28.1865,52473.0
2025-04-01 09:55:00,28.5,28.5,28.35,28.36,55588.0,28.1865,28.1865,28.0382,28.0481,55588.0
2025-04-01 10:00:00,28.36,28.4,28.22,28.23,106507.0,28.0481,28.0876,27.9096,27.9195,106507.0
2025-04-01 10:05:00,28.24,28.29,28.16,28.24,43726.0,27.9294,27.9788,27.8503,27.9294,43726.0
2025-04-01 10:10:00,28.24,28.24,28.09,28.16,77685.0,27.9294,27.9294,27.781,27.8503,77685.0
2025-04-01 10:15:00,28.16,28.2,28.1,28.11,35158.0,27.8503,27.8898,27.7909,27.8008,35158.0
2025-04-01 10:20:00,28.12,28.15,28.09,28.13,64495.0,27.8107,27.8404,27.781,27.8206,64495.0
2025-04-01 10:25:00,28.13,28.15,28.08,28.12,62832.0,27.8206,27.8404,27.7711,27.8107,62832.0
2025-04-01 10:30:00,28.11,28.15,28.09,28.14,40819.0,27.8008,27.8404,27.781,27.8305,40819.0
2025-04-01 10:35:00,28.14,28.22,28.13,28.19,65966.0,27.8305,27.9096,27.8206,27.8799,65966.0
2025-04-01 10:40:00,28.18,28.28,28.16,28.23,82220.0,27.87,27.9689,27.8503,27.9195,82220.0
2025-04-01 10:45:00,28.24,28.27,28.22,28.26,83293.0,27.9294,27.959,27.9096,27.9492,83293.0
2025-04-01 10:50:00,28.26,28.33,28.26,28.32,73578.0,27.9492,28.0184,27.9492,28.0085,73578.0
2025-04-01 10:55:00,28.32,28.35,28.29,28.34,99947.0,28.0085,28.0382,27.9788,28.0283,99947.0
2025-04-01 11:00:00,28.34,28.35,28.31,28.34,53142.0,28.0283,28.0382,27.9986,28.0283,53142.0
2025-04-01 11:05:00,28.34,28.4,28.33,28.4,46242.0,28.0283,28.0876,28.0184,28.0876,46242.0
2025-04-01 11:10:00,28.39,28.41,28.37,28.41,46262.0,28.0777,28.0975,28.0579,28.0975,46262.0
2025-04-01 11:15:00,28.41,28.46,28.4,28.43,45778.0,28.0975,28.147,28.0876,28.1173,45778.0
2025-04-01 11:20:00,28.43,28.46,28.41,28.46,88105.0,28.1173,28.147,28.0975,28.147,88105.0
2025-04-01 11:25:00,28.46,28.5,28.44,28.49,144776.0,28.147,28.1865,28.1272,28.1766,144776.0
2025-04-01 11:30:00,28.49,28.49,28.43,28.45,102575.0,28.1766,28.1766,28.1173,28.1371,102575.0
2025-04-01 11:35:00,28.45,28.47,28.42,28.45,83061.0,28.1371,28.1568,28.1074,28.1371,83061.0
2025-04-01 11:40:00,28.45,28.48,28.42,28.47,56125.0,28.1371,28.1667,28.1074,28.1568,56125.0
2025-04-01 11:45:00,28.47,28.48,28.45,28.46,47955.0,28.1568,28.1667,28.1371,28.147,47955.0
2025-04-01 11:50:00,28.47,28.5,28.45,28.49,58765.0,28.1568,28.1865,28.1371,28.1766,58765.0
2025-04-01 11:55:00,28.49,28.55,28.48,28.54,72654.0,28.1766,28.236,28.1667,28.2261,72654.0
2025-04-01 12:00:00,28.53,28.58,28.52,28.55,63474.0,28.2162,28.2656,28.2063,28.236,63474.0
2025-04-01 12:05:00,28.55,28.6,28.54,28.59,74430.0,28.236,28.2854,28.2261,28.2755,74430.0
2025-04-01 12:10:00,28.58,28.63,28.57,28.63,143991.0,28.2656,28.3151,28.2557,28.3151,143991.0
2025-04-01 12:15:00,28.62,28.62,28.59,28.6,56335.0,28.3052,28.3052,28.2755,28.2854,56335.0
2025-04-01 12:20:00,28.61,28.63,28.59,28.61,57520.0,28.2953,28.3151,28.2755,28.2953,57520.0
2025-04-01 12:25:00,28.61,28.61,28.52,28.53,78554.0,28.2953,28.2953,28.2063,28.2162,78554.0
2025-04-01 12:30:00,28.52,28.53,28.47,28.48,60241.0,28.2063,28.2162,28.1568,28.1667,60241.0
2025-04-01 12:35:00,28.48,28.48,28.43,28.44,84259.0,28.1667,28.1667,28.1173,28.1272,84259.0
2025-04-01 12:40:00,28.44,28.53,28.44,28.53,146350.0,28.1272,28.2162,28.1272,28.2162,146350.0
2025-04-01 12:45:00,28.53,28.53,28.49,28.52,43625.0,28.2162,28.2162,28.1766,28.2063,43625.0
2025-04-01 12:50:00,28.53,28.59,28.52,28.58,45776.0,28.2162,28.2755,28.2063,28.2656,45776.0
2025-04-01 12:55:00,28.58,28.58,28.53,28.54,52614.0,28.2656,28.2656,28.2162,28.2261,52614.0
2025-04-01 13:00:00,28.53,28.56,28.51,28.53,62323.0,28.2162,28.2459,28.1964,28.2162,62323.0
2025-04-01 13:05:00,28.53,28.53,28.48,28.5,33857.0,28.2162,28.2162,28.1667,28.1865,33857.0
2025-04-01 13:10:00,28.49,28.5,28.46,28.46,44261.0,28.1766,28.1865,28.147,28.147,44261.0
2025-04-01 13:15:00,28.46,28.48,28.41,28.42,44927.0,28.147,28.1667,28.0975,28.1074,44927.0
2025-04-01 13:20:00,28.43,28.47,28.42,28.47,37752.0,28.1173,28.1568,28.1074,28.1568,37752.0
2025-04-01 13:25:00,28.46,28.48,28.43,28.45,68612.0,28.147,28.1667,28.1173,28.1371,68612.0
2025-04-01 13:30:00,28.44,28.47,28.42,28.43,33768.0,28.1272,28.1568,28.1074,28.1173,33768.0
2025-04-01 13:35:00,28.43,28.43,28.38,28.39,74855.0,28.1173,28.1173,28.0678,28.0777,74855.0
2025-04-01 13:40:00,28.4,28.42,28.39,28.41,50871.0,28.0876,28.1074,28.0777,28.0975,50871.0
2025-04-01 13:45:00,28.41,28.45,28.4,28.44,43885.0,28.0975,28.1371,28.0876,28.1272,43885.0
2025-04-01 13:50:00,28.44,28.46,28.42,28.43,89896.0,28.1272,28.147,28.1074,28.1173,89896.0
2025-04-01 13:55:00,28.43,28.44,28.4,28.42,53696.0,28.1173,28.1272,28.0876,28.1074,53696.0
2025-04-01 14:00:00,28.42,28.43,28.37,28.39,70043.0,28.1074,28.1173,28.0579,28.0777,70043.0
2025-04-01 14:05:00,28.4,28.4,28.35,28.36,61827.0,28.0876,28.0876,28.0382,28.0481,61827.0
2025-04-01 14:10:00,28.36,28.37,28.32,28.36,58392.0,28.0481,28.0579,28.0085,28.0481,58392.0
2025-04-01 14:15:00,28.36,28.37,28.31,28.34,105706.0,28.0481,28.0579,27.9986,28.0283,105706.0
2025-04-01 14:20:00,28.34,28.35,28.32,28.32,68253.0,28.0283,28.0382,28.0085,28.0085,68253.0
2025-04-01 14:25:00,28.32,28.35,28.31,28.33,70468.0,28.0085,28.0382,27.9986,28.0184,70468.0
2025-04-01 14:30:00,28.33,28.36,28.32,28.33,68118.0,28.0184,28.0481,28.0085,28.0184,68118.0
2025-04-01 14:35:00,28.34,28.35,28.31,28.32,68631.0,28.0283,28.0382,27.9986,28.0085,68631.0
2025-04-01 14:40:00,28.32,28.37,28.31,28.37,84681.0,28.0085,28.0579,27.9986,28.0579,84681.0
2025-04-01 14:45:00,28.36,28.37,28.32,28.33,46826.0,28.0481,28.0579,28.0085,28.0184,46826.0
2025-04-01 14:50:00,28.33,28.34,28.3,28.32,64553.0,28.0184,28.0283,27.9887,28.0085,64553.0
2025-04-01 14:55:00,28.32,28.36,28.31,28.35,52326.0,28.0085,28.0481,27.9986,28.0382,52326.0
2025-04-01 15:00:00,28.35,28.38,28.34,28.38,33595.0,28.0382,28.0678,28.0283,28.0678,33595.0
2025-04-01 15:05:00,28.37,28.39,28.36,28.36,58786.0,28.0579,28.0777,28.0481,28.0481,58786.0
2025-04-01 15:10:00,28.37,28.4,28.35,28.4,73883.0,28.0579,28.0876,28.0382,28.0876,73883.0
2025-04-01 15:15:00,28.39,28.45,28.39,28.43,122715.0,28.0777,28.1371,28.0777,28.1173,122715.0
2025-04-01 15:20:00,28.44,28.51,28.43,28.5,65350.0,28.1272,28.1964,28.1173,28.1865,65350.0
2025-04-01 15:25:00,28.5,28.53,28.49,28.51,118732.0,28.1865,28.2162,28.1766,28.1964,118732.0
2025-04-01 15:30:00,28.51,28.56,28.49,28.54,82060.0,28.1964,28.2459,28.1766,28.2261,82060.0
2025-04-01 15:35:00,28.54,28.6,28.54,28.57,128727.0,28.2261,28.2854,28.2261,28.2557,128727.0
2025-04-01 15:40:00,28.56,28.61,28.56,28.59,75576.0,28.2459,28.2953,28.2459,28.2755,75576.0
2025-04-01 15:45:00,28.59,28.63,28.57,28.62,136053.0,28.2755,28.3151,28.2557,28.3052,136053.0
2025-04-01 15:50:00,28.62,28.64,28.58,28.64,217242.0,28.3052,28.325,28.2656,28.325,217242.0
2025-04-01 15:55:00,28.64,28.66,28.59,28.64,427421.0,28.325,28.3448,28.2755,28.325,427421.0
2025-04-02 09:30:00,28.38,28.6,28.36,28.53,123741.0,28.0678,28.2854,28.0481,28.2162,123741.0
2025-04-02 09:35:00,28.52,28.58,28.46,28.57,39783.0,28.2063,28.2656,28.147,28.2557,39783.0
2025-04-02 09:40:00,28.57,28.6,28.53,28.58,65461.0,28.2557,28.2854,28.2162,28.2656,65461.0
2025-04-02 09:45:00,28.58,28.58,28.42,28.46,67253.0,28.2656,28.2656,28.1074,28.147,67253.0
2025-04-02 09:50:00,28.46,28.53,28.44,28.46,51805.0,28.147,28.2162,28.1272,28.147,51805.0
2025-04-02 09:55:00,28.46,28.56,28.45,28.53,48604.0,28.147,28.2459,28.1371,28.2162,48604.0
2025-04-02 10:00:00,28.52,28.65,28.51,28.59,62069.0,28.2063,28.3349,28.1964,28.2755,62069.0
2025-04-02 10:05:00,28.6,28.71,28.59,28.7,59452.0,28.2854,28.3942,28.2755,28.3843,59452.0
2025-04-02 10:10:00,28.7,28.73,28.67,28.73,49499.0,28.3843,28.414,28.3546,28.414,49499.0
2025-04-02 10:15:00,28.72,28.78,28.71,28.78,33864.0,28.4041,28.4634,28.3942,28.4634,33864.0
2025-04-02 10:20:00,28.78,28.8,28.71,28.71,34322.0,28.4634,28.4832,28.3942,28.3942,34322.0
2025-04-02 10:25:00,28.72,28.76,28.69,28.73,79894.0,28.4041,28.4437,28.3744,28.414,79894.0
2025-04-02 10:30:00,28.71,28.8,28.7,28.79,55441.0,28.3942,28.4832,28.3843,28.4733,55441.0
2025-04-02 10:35:00,28.79,28.8,28.75,28.79,52436.0,28.4733,28.4832,28.4338,28.4733,52436.0
2025-04-02 10:40:00,28.79,28.81,28.76,28.78,121062.0,28.4733,28.4931,28.4437,28.4634,121062.0
2025-04-02 10:45:00,28.78,28.81,28.76,28.81,53817.0,28.4634,28.4931,28.4437,28.4931,53817.0
2025-04-02 10:50:00,28.8,28.84,28.8,28.81,38783.0,28.4832,28.5228,28.4832,28.4931,38783.0
2025-04-02 10:55:00,28.81,28.86,28.8,28.85,49190.0,28.4931,28.5426,28.4832,28.5327,49190.0
2025-04-02 11:00:00,28.84,28.84,28.79,28.8,50672.0,28.5228,28.5228,28.4733,28.4832,50672.0
2025-04-02 11:05:00,28.8,28.8,28.73,28.75,225297.0,28.4832,28.4832,28.414,28.4338,225297.0
2025-04-02 11:10:00,28.75,28.79,28.74,28.78,76633.0,28.4338,28.4733,28.4239,28.4634,76633.0
2025-04-02 11:15:00,28.78,28.8,28.74,28.77,76492.0,28.4634,28.4832,28.4239,28.4535,76492.0
2025-04-02 11:20:00,28.77,28.81,28.76,28.79,57468.0,28.4535,28.4931,28.4437,28.4733,57468.0
2025-04-02 11:25:00,28.79,28.8,28.73,28.77,77102.0,28.4733,28.4832,28.414,28.4535,77102.0
2025-04-02 11:30:00,28.76,28.77,28.73,28.77,77302.0,28.4437,28.4535,28.414,28.4535,77302.0
2025-04-02 11:35:00,28.77,28.79,28.75,28.79,61622.0,28.4535,28.4733,28.4338,28.4733,61622.0
2025-04-02 11:40:00,28.79,28.8,28.76,28.78,112114.0,28.4733,28.4832,28.4437,28.4634,112114.0
2025-04-02 11:45:00,28.79,28.79,28.69,28.72,107080.0,28.4733,28.4733,28.3744,28.4041,107080.0
2025-04-02 11:50:00,28.71,28.73,28.67,28.68,113075.0,28.3942,28.414,28.3546,28.3645,113075.0
2025-04-02 11:55:00,28.69,28.7,28.67,28.68,82079.0,28.3744,28.3843,28.3546,28.3645,82079.0
2025-04-02 12:00:00,28.68,28.71,28.64,28.65,175336.0,28.3645,28.3942,28.325,28.3349,175336.0
2025-04-02 12:05:00,28.65,28.65,28.61,28.64,65337.0,28.3349,28.3349,28.2953,28.325,65337.0
2025-04-02 12:10:00,28.64,28.71,28.63,28.71,31684.0,28.325,28.3942,28.3151,28.3942,31684.0
2025-04-02 12:15:00,28.7,28.71,28.67,28.68,36757.0,28.3843,28.3942,28.3546,28.3645,36757.0
2025-04-02 12:20:00,28.68,28.73,28.65,28.73,59239.0,28.3645,28.414,28.3349,28.414,59239.0
2025-04-02 12:25:00,28.73,28.74,28.69,28.74,54030.0,28.414,28.4239,28.3744,28.4239,54030.0
2025-04-02 12:30:00,28.74,28.74,28.72,28.74,20102.0,28.4239,28.4239,28.4041,28.4239,20102.0
2025-04-02 12:35:00,28.74,28.77,28.72,28.76,45786.0,28.4239,28.4535,28.4041,28.4437,45786.0
2025-04-02 12:40:00,28.76,28.76,28.74,28.76,26547.0,28.4437,28.4437,28.4239,28.4437,26547.0
2025-04-02 12:45:00,28.76,28.82,28.75,28.82,30223.0,28.4437,28.503,28.4338,28.503,30223.0
2025-04-02 12:50:00,28.82,28.83,28.79,28.82,40775.0,28.503,28.5129,28.4733,28.503,40775.0
2025-04-02 12:55:00,28.81,28.81,28.79,28.79,33581.0,28.4931,28.4931,28.4733,28.4733,33581.0
2025-04-02 13:00:00,28.8,28.81,28.76,28.78,36950.0,28.4832,28.4931,28.4437,28.4634,36950.0
2025-04-02 13:05:00,28.78,28.79,28.77,28.78,32309.0,28.4634,28.4733,28.4535,28.4634,32309.0
2025-04-02 13:10:00,28.78,28.82,28.78,28.8,50572.0,28.4634,28.503,28.4634,28.4832,50572.0
2025-04-02 13:15:00,28.8,28.83,28.76,28.83,88875.0,28.4832,28.5129,28.4437,28.5129,88875.0
2025-04-02 13:20:00,28.83,28.85,28.8,28.84,118860.0,28.5129,28.5327,28.4832,28.5228,118860.0
2025-04-02 13:25:00,28.84,28.85,28.83,28.84,64426.0,28.5228,28.5327,28.5129,28.5228,64426.0
2025-04-02 13:30:00,28.85,28.85,28.79,28.8,99786.0,28.5327,28.5327,28.4733,28.4832,99786.0
2025-04-02 13:35:00,28.8,28.8,28.78,28.8,30086.0,28.4832,28.4832,28.4634,28.4832,30086.0
2025-04-02 13:40:00,28.8,28.8,28.74,28.76,42767.0,28.4832,28.4832,28.4239,28.4437,42767.0
2025-04-02 13:45:00,28.75,28.76,28.72,28.73,40856.0,28.4338,28.4437,28.4041,28.414,40856.0
2025-04-02 13:50:00,28.73,28.77,28.72,28.76,41548.0,28.414,28.4535,28.4041,28.4437,41548.0
2025-04-02 13:55:00,28.75,28.79,28.75,28.79,31821.0,28.4338,28.4733,28.4338,28.4733,31821.0
2025-04-02 14:00:00,28.78,28.81,28.77,28.78,76688.0,28.4634,28.4931,28.4535,28.4634,76688.0
2025-04-02 14:05:00,28.78,28.79,28.75,28.77,75983.0,28.4634,28.4733,28.4338,28.4535,75983.0
2025-04-02 14:10:00,28.78,28.8,28.76,28.78,39044.0,28.4634,28.4832,28.4437,28.4634,39044.0
2025-04-02 14:15:00,28.79,28.79,28.76,28.79,55192.0,28.4733,28.4733,28.4437,28.4733,55192.0
2025-04-02 14:20:00,28.79,28.8,28.75,28.77,101801.0,28.4733,28.4832,28.4338,28.4535,101801.0
2025-04-02 14:25:00,28.78,28.78,28.71,28.71,57130.0,28.4634,28.4634,28.3942,28.3942,57130.0
2025-04-02 14:30:00,28.71,28.76,28.7,28.75,63321.0,28.3942,28.4437,28.3843,28.4338,63321.0
2025-04-02 14:35:00,28.75,28.8,28.73,28.8,49194.0,28.4338,28.4832,28.414,28.4832,49194.0
2025-04-02 14:40:00,28.8,28.82,28.78,28.82,45799.0,28.4832,28.503,28.4634,28.503,45799.0
2025-04-02 14:45:00,28.82,28.82,28.78,28.81,74260.0,28.503,28.503,28.4634,28.4931,74260.0
2025-04-02 14:50:00,28.81,28.81,28.76,28.79,87993.0,28.4931,28.4931,28.4437,28.4733,87993.0
2025-04-02 14:55:00,28.78,28.79,28.69,28.7,57773.0,28.4634,28.4733,28.3744,28.3843,57773.0
2025-04-02 15:00:00,28.7,28.78,28.7,28.77,75953.0,28.3843,28.4634,28.3843,28.4535,75953.0
2025-04-02 15:05:00,28.77,28.78,28.74,28.77,33016.0,28.4535,28.4634,28.4239,28.4535,33016.0
2025-04-02 15:10:00,28.76,28.76,28.74,28.75,30421.0,28.4437,28.4437,28.4239,28.4338,30421.0
2025-04-02 15:15:00,28.75,28.75,28.71,28.73,52721.0,28.4338,28.4338,28.3942,28.414,52721.0
2025-04-02 15:20:00,28.73,28.76,28.72,28.76,72908.0,28.414,28.4437,28.4041,28.4437,72908.0
2025-04-02 15:25:00,28.75,28.77,28.73,28.76,79587.0,28.4338,28.4535,28.414,28.4437,79587.0
2025-04-02 15:30:00,28.76,28.82,28.73,28.82,60734.0,28.4437,28.503,28.414,28.503,60734.0
2025-04-02 15:35:00,28.81,28.83,28.79,28.82,115006.0,28.4931,28.5129,28.4733,28.503,115006.0
2025-04-02 15:40:00,28.82,28.88,28.8,28.85,112968.0,28.503,28.5623,28.4832,28.5327,112968.0
2025-04-02 15:45:00,28.85,28.9,28.83,28.9,111965.0,28.5327,28.5821,28.5129,28.5821,111965.0
2025-04-02 15:50:00,28.89,28.9,28.84,28.9,225596.0,28.5722,28.5821,28.5228,28.5821,225596.0
2025-04-02 15:55:00,28.9,28.94,28.87,28.9,656841.0,28.5821,28.6217,28.5524,28.5821,656841.0
2025-04-03 09:30:00,27.86,28.23,27.63,28.23,468022.0,27.5536,27.9195,27.3261,27.9195,468022.0
2025-04-03 09:35:00,28.22,28.51,28.22,28.51,457684.0,27.9096,28.1964,27.9096,28.1964,457684.0
2025-04-03 09:40:00,28.5,28.65,28.46,28.53,199057.0,28.1865,28.3349,28.147,28.2162,199057.0
2025-04-03 09:45:00,28.52,28.61,28.4,28.52,187094.0,28.2063,28.2953,28.0876,28.2063,187094.0
2025-04-03 09:50:00,28.52,28.59,28.38,28.42,296575.0,28.2063,28.2755,28.0678,28.1074,296575.0
2025-04-03 09:55:00,28.42,28.43,28.29,28.31,252576.0,28.1074,28.1173,27.9788,27.9986,252576.0
2025-04-03 10:00:00,28.29,28.34,28.15,28.16,201310.0,27.9788,28.0283,27.8404,27.8503,201310.0
2025-04-03 10:05:00,28.17,28.25,28.1,28.16,171291.0,27.8601,27.9393,27.7909,27.8503,171291.0
2025-04-03 10:10:00,28.15,28.15,28.07,28.12,298764.0,27.8404,27.8404,27.7612,27.8107,298764.0
2025-04-03 10:15:00,28.13,28.16,28.06,28.13,297912.0,27.8206,27.8503,27.7514,27.8206,297912.0
2025-04-03 10:20:00,28.13,28.14,27.98,28.03,171877.0,27.8206,27.8305,27.6722,27.7217,171877.0
2025-04-03 10:25:00,28.03,28.14,28.0,28.11,145987.0,27.7217,27.8305,27.692,27.8008,145987.0
2025-04-03 10:30:00,28.11,28.18,28.08,28.09,108072.0,27.8008,27.87,27.7711,27.781,108072.0
2025-04-03 10:35:00,28.09,28.15,28.08,28.13,104410.0,27.781,27.8404,27.7711,27.8206,104410.0
2025-04-03 10:40:00,28.14,28.24,28.13,28.21,128371.0,27.8305,27.9294,27.8206,27.8997,128371.0
2025-04-03 10:45:00,28.21,28.23,28.11,28.16,155928.0,27.8997,27.9195,27.8008,27.8503,155928.0
2025-04-03 10:50:00,28.16,28.23,28.14,28.23,98951.0,27.8503,27.9195,27.8305,27.9195,98951.0
2025-04-03 10:55:00,28.23,28.28,28.13,28.18,156103.0,27.9195,27.9689,27.8206,27.87,156103.0
2025-04-03 11:00:00,28.18,28.3,28.16,28.28,98177.0,27.87,27.9887,27.8503,27.9689,98177.0
2025-04-03 11:05:00,28.27,28.29,28.19,28.28,94224.0,27.959,27.9788,27.8799,27.9689,94224.0
2025-04-03 11:10:00,28.28,28.38,28.23,28.35,123041.0,27.9689,28.0678,27.9195,28.0382,123041.0
2025-04-03 11:15:00,28.35,28.41,28.34,28.4,249590.0,28.0382,28.0975,28.0283,28.0876,249590.0
2025-04-03 11:20:00,28.4,28.4,28.32,28.34,112994.0,28.0876,28.0876,28.0085,28.0283,112994.0
2025-04-03 11:25:00,28.34,28.38,28.31,28.33,224752.0,28.0283,28.0678,27.9986,28.0184,224752.0
2025-04-03 11:30:00,28.33,28.34,28.25,28.33,107063.0,28.0184,28.0283,27.9393,28.0184,107063.0
2025-04-03 11:35:00,28.33,28.35,28.27,28.35,146341.0,28.0184,28.0382,27.959,28.0382,146341.0
2025-04-03 11:40:00,28.35,28.37,28.31,28.35,202044.0,28.0382,28.0579,27.9986,28.0382,202044.0
2025-04-03 11:45:00,28.35,28.36,28.23,28.26,107547.0,28.0382,28.0481,27.9195,27.9492,107547.0
2025-04-03 11:50:00,28.26,28.26,28.19,28.25,78072.0,27.9492,27.9492,27.8799,27.9393,78072.0
2025-04-03 11:55:00,28.25,28.32,28.24,28.27,153071.0,27.9393,28.0085,27.9294,27.959,153071.0
2025-04-03 12:00:00,28.27,28.29,28.14,28.15,77492.0,27.959,27.9788,27.8305,27.8404,77492.0
2025-04-03 12:05:00,28.16,28.21,28.13,28.15,113293.0,27.8503,27.8997,27.8206,27.8404,113293.0
2025-04-03 12:10:00,28.14,28.16,28.11,28.16,84392.0,27.8305,27.8503,27.8008,27.8503,84392.0
2025-04-03 12:15:00,28.16,28.18,28.1,28.18,130759.0,27.8503,27.87,27.7909,27.87,130759.0
2025-04-03 12:20:00,28.18,28.2,28.13,28.17,83374.0,27.87,27.8898,27.8206,27.8601,83374.0
2025-04-03 12:25:00,28.17,28.2,28.12,28.2,100062.0,27.8601,27.8898,27.8107,27.8898,100062.0
2025-04-03 12:30:00,28.2,28.22,28.06,28.07,69843.0,27.8898,27.9096,27.7514,27.7612,69843.0
2025-04-03 12:35:00,28.08,28.09,28.05,28.08,66817.0,27.7711,27.781,27.7415,27.7711,66817.0
2025-04-03 12:40:00,28.08,28.12,28.05,28.1,50634.0,27.7711,27.8107,27.7415,27.7909,50634.0
2025-04-03 12:45:00,28.1,28.12,28.05,28.11,83925.0,27.7909,27.8107,27.7415,27.8008,83925.0
2025-04-03 12:50:00,28.11,28.11,28.01,28.04,53772.0,27.8008,27.8008,27.7019,27.7316,53772.0
2025-04-03 12:55:00,28.04,28.04,27.99,28.02,55027.0,27.7316,27.7316,27.6821,27.7118,55027.0
2025-04-03 13:00:00,28.01,28.03,27.92,27.94,99223.0,27.7019,27.7217,27.6129,27.6327,99223.0
2025-04-03 13:05:00,27.94,27.98,27.91,27.92,50010.0,27.6327,27.6722,27.603,27.6129,50010.0
2025-04-03 13:10:00,27.92,27.96,27.89,27.93,44955.0,27.6129,27.6525,27.5832,27.6228,44955.0
2025-04-03 13:15:00,27.94,27.95,27.9,27.92,60204.0,27.6327,27.6426,27.5931,27.6129,60204.0
2025-04-03 13:20:00,27.92,27.94,27.87,27.92,85102.0,27.6129,27.6327,27.5634,27.6129,85102.0
2025-04-03 13:25:00,27.91,27.96,27.9,27.91,95559.0,27.603,27.6525,27.5931,27.603,95559.0
2025-04-03 13:30:00,27.91,27.93,27.88,27.91,83363.0,27.603,27.6228,27.5733,27.603,83363.0
2025-04-03 13:35:00,27.92,27.96,27.91,27.96,66444.0,27.6129,27.6525,27.603,27.6525,66444.0
2025-04-03 13:40:00,27.96,27.98,27.92,27.96,62622.0,27.6525,27.6722,27.6129,27.6525,62622.0
2025-04-03 13:45:00,27.96,28.02,27.96,28.01,63967.0,27.6525,27.7118,27.6525,27.7019,63967.0
2025-04-03 13:50:00,28.01,28.01,27.94,27.98,83131.0,27.7019,27.7019,27.6327,27.6722,83131.0
2025-04-03 13:55:00,27.98,27.99,27.95,27.96,65401.0,27.6722,27.6821,27.6426,27.6525,65401.0
2025-04-03 14:00:00,27.96,28.0,27.88,27.89,100545.0,27.6525,27.692,27.5733,27.5832,100545.0
2025-04-03 14:05:00,27.89,27.9,27.84,27.85,102154.0,27.5832,27.5931,27.5338,27.5437,102154.0
2025-04-03 14:10:00,27.85,27.87,27.79,27.8,220399.0,27.5437,27.5634,27.4843,27.4942,220399.0
2025-04-03 14:15:00,27.8,27.82,27.75,27.79,60685.0,27.4942,27.514,27.4448,27.4843,60685.0
2025-04-03 14:20:00,27.79,27.87,27.78,27.84,103315.0,27.4843,27.5634,27.4744,27.5338,103315.0
2025-04-03 14:25:00,27.85,27.88,27.83,27.88,85589.0,27.5437,27.5733,27.5239,27.5733,85589.0
2025-04-03 14:30:00,27.88,27.89,27.81,27.85,148464.0,27.5733,27.5832,27.5041,27.5437,148464.0
2025-04-03 14:35:00,27.85,27.87,27.82,27.85,72256.0,27.5437,27.5634,27.514,27.5437,72256.0
2025-04-03 14:40:00,27.86,27.92,27.84,27.89,98395.0,27.5536,27.6129,27.5338,27.5832,98395.0
2025-04-03 14:45:00,27.89,27.98,27.87,27.96,90055.0,27.5832,27.6722,27.5634,27.6525,90055.0
2025-04-03 14:50:00,27.96,27.96,27.89,27.89,81975.0,27.6525,27.6525,27.5832,27.5832,81975.0
2025-04-03 14:55:00,27.9,27.92,27.83,27.85,88213.0,27.5931,27.6129,27.5239,27.5437,88213.0
2025-04-03 15:00:00,27.86,27.91,27.85,27.87,109257.0,27.5536,27.603,27.5437,27.5634,109257.0
2025-04-03 15:05:00,27.87,27.93,27.85,27.91,130720.0,27.5634,27.6228,27.5437,27.603,130720.0
2025-04-03 15:10:00,27.9,27.91,27.85,27.85,86032.0,27.5931,27.603,27.5437,27.5437,86032.0
2025-04-03 15:15:00,27.85,27.88,27.8,27.86,113067.0,27.5437,27.5733,27.4942,27.5536,113067.0
2025-04-03 15:20:00,27.86,27.87,27.8,27.85,96111.0,27.5536,27.5634,27.4942,27.5437,96111.0
2025-04-03 15:25:00,27.84,27.86,27.77,27.78,137438.0,27.5338,27.5536,27.4645,27.4744,137438.0
2025-04-03 15:30:00,27.79,27.84,27.74,27.79,376274.0,27.4843,27.5338,27.4349,27.4843,376274.0
2025-04-03 15:35:00,27.78,27.86,27.74,27.83,240444.0,27.4744,27.5536,27.4349,27.5239,240444.0
2025-04-03 15:40:00,27.83,27.85,27.78,27.78,306448.0,27.5239,27.5437,27.4744,27.4744,306448.0
2025-04-03 15:45:00,27.79,27.79,27.7,27.75,319214.0,27.4843,27.4843,27.3953,27.4448,319214.0
2025-04-03 15:50:00,27.75,27.78,27.71,27.77,451659.0,27.4448,27.4744,27.4052,27.4645,451659.0
2025-04-03 15:55:00,27.77,27.79,27.69,27.7,1200036.0,27.4645,27.4843,27.3854,27.3953,1200036.0
2025-04-04 09:30:00,26.72,27.09,26.48,26.62,575520.0,26.4261,26.792,26.1887,26.3272,575520.0
2025-04-04 09:35:00,26.63,26.65,26.08,26.11,436487.0,26.3371,26.3569,25.7931,25.8228,436487.0
2025-04-04 09:40:00,26.12,26.22,26.01,26.1,369435.0,25.8327,25.9316,25.7239,25.8129,369435.0
2025-04-04 09:45:00,26.11,26.18,26.01,26.03,322558.0,25.8228,25.892,25.7239,25.7437,322558.0
2025-04-04 09:50:00,26.03,26.1,25.9,25.99,441120.0,25.7437,25.8129,25.6151,25.7041,441120.0
2025-04-04 09:55:00,25.99,26.14,25.93,26.02,284830.0,25.7041,25.8525,25.6448,25.7338,284830.0
2025-04-04 10:00:00,26.02,26.05,25.86,25.93,519817.0,25.7338,25.7635,25.5756,25.6448,519817.0
2025-04-04 10:05:00,25.93,25.93,25.78,25.79,392879.0,25.6448,25.6448,25.4964,25.5063,392879.0
2025-04-04 10:10:00,25.79,25.82,25.68,25.81,407832.0,25.5063,25.536,25.3975,25.5261,407832.0
2025-04-04 10:15:00,25.82,25.82,25.66,25.69,333081.0,25.536,25.536,25.3778,25.4074,333081.0
2025-04-04 10:20:00,25.69,25.77,25.67,25.72,305997.0,25.4074,25.4865,25.3876,25.4371,305997.0
2025-04-04 10:25:00,25.73,25.73,25.52,25.53,293446.0,25.447,25.447,25.2393,25.2492,293446.0
2025-04-04 10:30:00,25.53,25.62,25.36,25.44,898414.0,25.2492,25.3382,25.0811,25.1602,898414.0
2025-04-04 10:35:00,25.45,25.57,25.33,25.57,536383.0,25.1701,25.2887,25.0514,25.2887,536383.0
2025-04-04 10:40:00,25.56,25.61,25.48,25.53,414451.0,25.2789,25.3283,25.1997,25.2492,414451.0
2025-04-04 10:45:00,25.53,25.53,25.36,25.44,384105.0,25.2492,25.2492,25.0811,25.1602,384105.0
2025-04-04 10:50:00,25.44,25.73,25.41,25.73,350833.0,25.1602,25.447,25.1305,25.447,350833.0
2025-04-04 10:55:00,25.72,25.88,25.69,25.82,254355.0,25.4371,25.5953,25.4074,25.536,254355.0
2025-04-04 11:00:00,25.81,26.08,25.79,26.03,586928.0,25.5261,25.7931,25.5063,25.7437,586928.0
2025-04-04 11:05:00,26.03,26.05,25.92,25.94,350626.0,25.7437,25.7635,25.6349,25.6547,350626.0
2025-04-04 11:10:00,25.94,26.07,25.88,26.03,243311.0,25.6547,25.7832,25.5953,25.7437,243311.0
2025-04-04 11:15:00,26.02,26.22,26.02,26.07,238477.0,25.7338,25.9316,25.7338,25.7832,238477.0
2025-04-04 11:20:00,26.08,26.18,26.07,26.14,226402.0,25.7931,25.892,25.7832,25.8525,226402.0
2025-04-04 11:25:00,26.14,26.15,25.97,25.97,258840.0,25.8525,25.8624,25.6843,25.6843,258840.0
2025-04-04 11:30:00,25.98,26.05,25.91,25.94,287670.0,25.6942,25.7635,25.625,25.6547,287670.0
2025-04-04 11:35:00,25.94,25.98,25.89,25.92,225353.0,25.6547,25.6942,25.6052,25.6349,225353.0
2025-04-04 11:40:00,25.92,26.03,25.9,25.99,176891.0,25.6349,25.7437,25.6151,25.7041,176891.0
2025-04-04 11:45:00,25.99,26.04,25.9,26.03,244357.0,25.7041,25.7536,25.6151,25.7437,244357.0
2025-04-04 11:50:00,26.03,26.07,25.92,25.96,179885.0,25.7437,25.7832,25.6349,25.6745,179885.0
2025-04-04 11:55:00,25.97,26.01,25.87,25.92,507482.0,25.6843,25.7239,25.5854,25.6349,507482.0
2025-04-04 12:00:00,25.93,25.95,25.84,25.85,282950.0,25.6448,25.6646,25.5558,25.5657,282950.0
2025-04-04 12:05:00,25.85,25.99,25.85,25.87,204451.0,25.5657,25.7041,25.5657,25.5854,204451.0
2025-04-04 12:10:00,25.86,25.94,25.8,25.88,223747.0,25.5756,25.6547,25.5162,25.5953,223747.0
2025-04-04 12:15:00,25.89,25.94,25.74,25.76,275102.0,25.6052,25.6547,25.4569,25.4767,275102.0
2025-04-04 12:20:00,25.76,25.79,25.69,25.72,154204.0,25.4767,25.5063,25.4074,25.4371,154204.0
2025-04-04 12:25:00,25.73,25.77,25.69,25.73,150754.0,25.447,25.4865,25.4074,25.447,150754.0
2025-04-04 12:30:00,25.72,25.74,25.65,25.69,171977.0,25.4371,25.4569,25.3679,25.4074,171977.0
2025-04-04 12:35:00,25.69,25.8,25.66,25.76,205292.0,25.4074,25.5162,25.3778,25.4767,205292.0
2025-04-04 12:40:00,25.77,25.83,25.68,25.68,147398.0,25.4865,25.5459,25.3975,25.3975,147398.0
2025-04-04 12:45:00,25.68,25.71,25.63,25.67,178699.0,25.3975,25.4272,25.3481,25.3876,178699.0
2025-04-04 12:50:00,25.68,25.76,25.64,25.7,123701.0,25.3975,25.4767,25.358,25.4173,123701.0
2025-04-04 12:55:00,25.69,25.77,25.68,25.7,133079.0,25.4074,25.4865,25.3975,25.4173,133079.0
2025-04-04 13:00:00,25.69,25.83,25.69,25.81,234385.0,25.4074,25.5459,25.4074,25.5261,234385.0
2025-04-04 13:05:00,25.8,25.86,25.75,25.77,145788.0,25.5162,25.5756,25.4668,25.4865,145788.0
2025-04-04 13:10:00,25.77,25.77,25.54,25.55,137311.0,25.4865,25.4865,25.2591,25.269,137311.0
2025-04-04 13:15:00,25.55,25.58,25.43,25.44,242009.0,25.269,25.2986,25.1503,25.1602,242009.0
2025-04-04 13:20:00,25.45,25.52,25.43,25.47,222116.0,25.1701,25.2393,25.1503,25.1898,222116.0
2025-04-04 13:25:00,25.48,25.57,25.45,25.49,221219.0,25.1997,25.2887,25.1701,25.2096,221219.0
2025-04-04 13:30:00,25.48,25.57,25.39,25.54,304181.0,25.1997,25.2887,25.1107,25.2591,304181.0
2025-04-04 13:35:00,25.54,25.67,25.52,25.62,207803.0,25.2591,25.3876,25.2393,25.3382,207803.0
2025-04-04 13:40:00,25.61,25.67,25.59,25.64,111040.0,25.3283,25.3876,25.3085,25.358,111040.0
2025-04-04 13:45:00,25.64,25.75,25.61,25.74,141270.0,25.358,25.4668,25.3283,25.4569,141270.0
2025-04-04 13:50:00,25.74,25.76,25.65,25.75,86947.0,25.4569,25.4767,25.3679,25.4668,86947.0
2025-04-04 13:55:00,25.74,25.75,25.66,25.72,161611.0,25.4569,25.4668,25.3778,25.4371,161611.0
2025-04-04 14:00:00,25.73,25.82,25.68,25.69,144864.0,25.447,25.536,25.3975,25.4074,144864.0
2025-04-04 14:05:00,25.7,25.73,25.54,25.61,220928.0,25.4173,25.447,25.2591,25.3283,220928.0
2025-04-04 14:10:00,25.61,25.61,25.46,25.48,132687.0,25.3283,25.3283,25.18,25.1997,132687.0
2025-04-04 14:15:00,25.48,25.5,25.4,25.46,207018.0,25.1997,25.2195,25.1206,25.18,207018.0
2025-04-04 14:20:00,25.46,25.5,25.41,25.48,186420.0,25.18,25.2195,25.1305,25.1997,186420.0
2025-04-04 14:25:00,25.48,25.49,25.41,25.45,216940.0,25.1997,25.2096,25.1305,25.1701,216940.0
2025-04-04 14:30:00,25.45,25.48,25.4,25.44,150442.0,25.1701,25.1997,25.1206,25.1602,150442.0
2025-04-04 14:35:00,25.44,25.47,25.26,25.26,166770.0,25.1602,25.1898,24.9822,24.9822,166770.0
2025-04-04 14:40:00,25.27,25.28,25.18,25.19,149512.0,24.992,25.0019,24.903,24.9129,149512.0
2025-04-04 14:45:00,25.18,25.26,25.11,25.23,322558.0,24.903,24.9822,24.8338,24.9525,322558.0
2025-04-04 14:50:00,25.23,25.25,25.17,25.23,121843.0,24.9525,24.9723,24.8931,24.9525,121843.0
2025-04-04 14:55:00,25.23,25.23,25.14,25.17,144206.0,24.9525,24.9525,24.8635,24.8931,144206.0
2025-04-04 15:00:00,25.16,25.25,25.12,25.22,139535.0,24.8833,24.9723,24.8437,24.9426,139535.0
2025-04-04 15:05:00,25.22,25.24,25.15,25.21,160807.0,24.9426,24.9624,24.8734,24.9327,160807.0
2025-04-04 15:10:00,25.21,25.37,25.19,25.33,303473.0,24.9327,25.0909,24.9129,25.0514,303473.0
2025-04-04 15:15:00,25.34,25.43,25.32,25.38,147308.0,25.0613,25.1503,25.0415,25.1008,147308.0
2025-04-04 15:20:00,25.38,25.51,25.37,25.51,195217.0,25.1008,25.2294,25.0909,25.2294,195217.0
2025-04-04 15:25:00,25.51,25.55,25.4,25.42,233339.0,25.2294,25.269,25.1206,25.1404,233339.0
2025-04-04 15:30:00,25.41,25.6,25.37,25.6,193986.0,25.1305,25.3184,25.0909,25.3184,193986.0
2025-04-04 15:35:00,25.59,25.63,25.42,25.43,414616.0,25.3085,25.3481,25.1404,25.1503,414616.0
2025-04-04 15:40:00,25.43,25.5,25.38,25.45,363013.0,25.1503,25.2195,25.1008,25.1701,363013.0
2025-04-04 15:45:00,25.44,25.5,25.33,25.34,318679.0,25.1602,25.2195,25.0514,25.0613,318679.0
2025-04-04 15:50:00,25.34,25.36,25.16,25.18,651362.0,25.0613,25.0811,24.8833,24.903,651362.0
2025-04-04 15:55:00,25.18,25.34,25.18,25.28,1339016.0,24.903,25.0613,24.903,25.0019,1339016.0
2025-04-07 09:30:00,24.38,24.49,24.06,24.38,896913.0,24.1118,24.2206,23.7954,24.1118,896913.0
2025-04-07 09:35:00,24.38,24.46,24.17,24.24,470964.0,24.1118,24.191,23.9041,23.9734,470964.0
2025-04-07 09:40:00,24.21,24.3,23.94,24.12,440690.0,23.9437,24.0327,23.6767,23.8547,440690.0
2025-04-07 09:45:00,24.12,24.55,24.09,24.52,275848.0,23.8547,24.28,23.825,24.2503,275848.0
2025-04-07 09:50:00,24.51,24.77,24.51,24.72,269772.0,24.2404,24.4975,24.2404,24.4481,269772.0
2025-04-07 09:55:00,24.71,25.07,24.66,25.03,223869.0,24.4382,24.7942,24.3888,24.7547,223869.0
2025-04-07 10:00:00,25.02,25.13,24.93,25.06,252692.0,24.7448,24.8536,24.6558,24.7844,252692.0
2025-04-07 10:05:00,25.06,25.09,24.87,24.9,198395.0,24.7844,24.814,24.5964,24.6261,198395.0
2025-04-07 10:10:00,24.91,26.06,24.91,25.79,605493.0,24.636,25.7734,24.636,25.5063,605493.0
2025-04-07 10:15:00,25.81,26.18,25.75,25.76,253706.0,25.5261,25.892,25.4668,25.4767,253706.0
2025-04-07 10:20:00,25.75,25.79,24.99,25.04,346202.0,25.4668,25.5063,24.7151,24.7646,346202.0
2025-04-07 10:25:00,25.03,25.24,24.9,24.97,264845.0,24.7547,24.9624,24.6261,24.6953,264845.0
2025-04-07 10:30:00,24.97,25.29,24.89,25.02,393996.0,24.6953,25.0118,24.6162,24.7448,393996.0
2025-04-07 10:35:00,25.03,25.07,24.8,24.81,404204.0,24.7547,24.7942,24.5272,24.5371,404204.0
2025-04-07 10:40:00,24.8,25.03,24.8,25.03,165778.0,24.5272,24.7547,24.5272,24.7547,165778.0
2025-04-07 10:45:00,25.02,25.2,25.0,25.19,155031.0,24.7448,24.9228,24.725,24.9129,155031.0
2025-04-07 10:50:00,25.19,25.55,25.16,25.53,181297.0,24.9129,25.269,24.8833,25.2492,181297.0
2025-04-07 10:55:00,25.52,25.56,25.32,25.33,154925.0,25.2393,25.2789,25.0415,25.0514,154925.0
2025-04-07 11:00:00,25.33,25.55,25.28,25.49,146560.0,25.0514,25.269,25.0019,25.2096,146560.0
2025-04-07 11:05:00,25.48,25.48,25.1,25.13,153586.0,25.1997,25.1997,24.8239,24.8536,153586.0
2025-04-07 11:10:00,25.12,25.23,24.81,24.86,262293.0,24.8437,24.9525,24.5371,24.5866,262293.0
2025-04-07 11:15:00,24.86,24.99,24.68,24.93,320432.0,24.5866,24.7151,24.4085,24.6558,320432.0
2025-04-07 11:20:00,24.93,25.09,24.67,24.68,192892.0,24.6558,24.814,24.3986,24.4085,192892.0
2025-04-07 11:25:00,24.68,24.78,24.65,24.69,143919.0,24.4085,24.5074,24.3789,24.4184,143919.0
2025-04-07 11:30:00,24.69,25.03,24.69,25.01,156564.0,24.4184,24.7547,24.4184,24.7349,156564.0
2025-04-07 11:35:00,25.01,25.27,25.01,25.19,226407.0,24.7349,24.992,24.7349,24.9129,226407.0
2025-04-07 11:40:00,25.19,25.47,25.18,25.43,155115.0,24.9129,25.1898,24.903,25.1503,155115.0
2025-04-07 11:45:00,25.44,25.44,25.26,25.36,169982.0,25.1602,25.1602,24.9822,25.0811,169982.0
2025-04-07 11:50:00,25.36,25.46,25.17,25.18,121215.0,25.0811,25.18,24.8931,24.903,121215.0
2025-04-07 11:55:00,25.19,25.25,25.07,25.08,136394.0,24.9129,24.9723,24.7942,24.8041,136394.0
2025-04-07 12:00:00,25.07,25.11,24.97,25.09,164241.0,24.7942,24.8338,24.6953,24.814,164241.0
2025-04-07 12:05:00,25.1,25.13,24.97,24.99,98404.0,24.8239,24.8536,24.6953,24.7151,98404.0
2025-04-07 12:10:00,25.0,25.04,24.91,24.95,125137.0,24.725,24.7646,24.636,24.6756,125137.0
2025-04-07 12:15:00,24.94,25.0,24.84,24.98,122135.0,24.6657,24.725,24.5668,24.7052,122135.0
2025-04-07 12:20:00,24.98,24.99,24.84,24.9,118227.0,24.7052,24.7151,24.5668,24.6261,118227.0
2025-04-07 12:25:00,24.89,25.06,24.89,24.99,132697.0,24.6162,24.7844,24.6162,24.7151,132697.0
2025-04-07 12:30:00,24.98,25.12,24.95,25.12,122144.0,24.7052,24.8437,24.6756,24.8437,122144.0
2025-04-07 12:35:00,25.13,25.13,25.03,25.05,87038.0,24.8536,24.8536,24.7547,24.7745,87038.0
2025-04-07 12:40:00,25.05,25.11,24.83,24.88,118731.0,24.7745,24.8338,24.5569,24.6063,118731.0
2025-04-07 12:45:00,24.87,24.9,24.82,24.83,128628.0,24.5964,24.6261,24.547,24.5569,128628.0
2025-04-07 12:50:00,24.82,24.93,24.8,24.93,130605.0,24.547,24.6558,24.5272,24.6558,130605.0
2025-04-07 12:55:00,24.93,24.96,24.76,24.83,177055.0,24.6558,24.6855,24.4877,24.5569,177055.0
2025-04-07 13:00:00,24.83,25.25,24.82,24.95,205305.0,24.5569,24.9723,24.547,24.6756,205305.0
2025-04-07 13:05:00,24.96,25.0,24.88,24.98,101267.0,24.6855,24.725,24.6063,24.7052,101267.0
2025-04-07 13:10:00,24.98,25.17,24.91,25.16,119133.0,24.7052,24.8931,24.636,24.8833,119133.0
2025-04-07 13:15:00,25.17,25.28,25.11,25.24,137237.0,24.8931,25.0019,24.8338,24.9624,137237.0
2025-04-07 13:20:00,25.24,25.27,25.13,25.23,204718.0,24.9624,24.992,24.8536,24.9525,204718.0
2025-04-07 13:25:00,25.22,25.36,25.18,25.35,199195.0,24.9426,25.0811,24.903,25.0712,199195.0
2025-04-07 13:30:00,25.35,25.35,25.15,25.23,163172.0,25.0712,25.0712,24.8734,24.9525,163172.0
2025-04-07 13:35:00,25.21,25.37,25.18,25.34,310821.0,24.9327,25.0909,24.903,25.0613,310821.0
2025-04-07 13:40:00,25.34,25.44,25.24,25.42,118805.0,25.0613,25.1602,24.9624,25.1404,118805.0
2025-04-07 13:45:00,25.44,25.56,25.27,25.47,250342.0,25.1602,25.2789,24.992,25.1898,250342.0
2025-04-07 13:50:00,25.47,25.52,25.35,25.38,237464.0,25.1898,25.2393,25.0712,25.1008,237464.0
2025-04-07 13:55:00,25.38,25.52,25.32,25.51,357274.0,25.1008,25.2393,25.0415,25.2294,357274.0
2025-04-07 14:00:00,25.52,25.63,25.47,25.5,221091.0,25.2393,25.3481,25.1898,25.2195,221091.0
2025-04-07 14:05:00,25.5,25.5,25.36,25.46,180794.0,25.2195,25.2195,25.0811,25.18,180794.0
2025-04-07 14:10:00,25.47,25.57,25.42,25.43,182951.0,25.1898,25.2887,25.1404,25.1503,182951.0
2025-04-07 14:15:00,25.43,25.58,25.42,25.58,191539.0,25.1503,25.2986,25.1404,25.2986,191539.0
2025-04-07 14:20:00,25.57,25.67,25.5,25.59,112269.0,25.2887,25.3876,25.2195,25.3085,112269.0
2025-04-07 14:25:00,25.58,25.59,25.3,25.33,121765.0,25.2986,25.3085,25.0217,25.0514,121765.0
2025-04-07 14:30:00,25.34,25.4,25.3,25.35,117061.0,25.0613,25.1206,25.0217,25.0712,117061.0
2025-04-07 14:35:00,25.34,25.46,25.33,25.45,130954.0,25.0613,25.18,25.0514,25.1701,130954.0
2025-04-07 14:40:00,25.45,25.5,25.37,25.39,150219.0,25.1701,25.2195,25.0909,25.1107,150219.0
2025-04-07 14:45:00,25.4,25.43,25.28,25.39,124213.0,25.1206,25.1503,25.0019,25.1107,124213.0
2025-04-07 14:50:00,25.39,25.41,25.24,25.25,109066.0,25.1107,25.1305,24.9624,24.9723,109066.0
2025-04-07 14:55:00,25.25,25.27,25.15,25.21,118750.0,24.9723,24.992,24.8734,24.9327,118750.0
2025-04-07 15:00:00,25.21,25.4,25.19,25.24,224196.0,24.9327,25.1206,24.9129,24.9624,224196.0
2025-04-07 15:05:00,25.25,25.28,25.16,25.18,138135.0,24.9723,25.0019,24.8833,24.903,138135.0
2025-04-07 15:10:00,25.18,25.27,25.17,25.21,175738.0,24.903,24.992,24.8931,24.9327,175738.0
2025-04-07 15:15:00,25.21,25.37,25.14,25.32,202511.0,24.9327,25.0909,24.8635,25.0415,202511.0
2025-04-07 15:20:00,25.32,25.35,25.22,25.25,314037.0,25.0415,25.0712,24.9426,24.9723,314037.0
2025-04-07 15:25:00,25.25,25.27,25.16,25.18,226268.0,24.9723,24.992,24.8833,24.903,226268.0
2025-04-07 15:30:00,25.18,25.48,25.17,25.44,180693.0,24.903,25.1997,24.8931,25.1602,180693.0
2025-04-07 15:35:00,25.44,25.56,25.36,25.41,323620.0,25.1602,25.2789,25.0811,25.1305,323620.0
2025-04-07 15:40:00,25.41,25.42,25.22,25.24,243650.0,25.1305,25.1404,24.9426,24.9624,243650.0
2025-04-07 15:45:00,25.23,25.3,25.16,25.27,310340.0,24.9525,25.0217,24.8833,24.992,310340.0
2025-04-07 15:50:00,25.26,25.39,25.24,25.33,312659.0,24.9822,25.1107,24.9624,25.0514,312659.0
2025-04-07 15:55:00,25.33,25.39,25.29,25.36,887843.0,25.0514,25.1107,25.0118,25.0811,887843.0
2025-04-08 09:30:00,26.27,26.48,26.05,26.39,325281.0,25.981,26.1887,25.7635,26.0997,325281.0
2025-04-08 09:35:00,26.4,26.53,26.26,26.42,274993.0,26.1096,26.2382,25.9712,26.1294,274993.0
2025-04-08 09:40:00,26.43,26.47,26.22,26.4,196525.0,26.1393,26.1788,25.9316,26.1096,196525.0
2025-04-08 09:45:00,26.39,26.48,26.16,26.23,173485.0,26.0997,26.1887,25.8723,25.9415,173485.0
2025-04-08 09:50:00,26.24,26.34,26.14,26.18,238682.0,25.9514,26.0503,25.8525,25.892,238682.0
2025-04-08 09:55:00,26.18,26.33,26.18,26.28,205496.0,25.892,26.0404,25.892,25.9909,205496.0
2025-04-08 10:00:00,26.26,26.4,26.24,26.37,157879.0,25.9712,26.1096,25.9514,26.0799,157879.0
2025-04-08 10:05:00,26.37,26.47,26.32,26.39,123618.0,26.0799,26.1788,26.0305,26.0997,123618.0
2025-04-08 10:10:00,26.4,26.45,26.25,26.32,162875.0,26.1096,26.1591,25.9613,26.0305,162875.0
2025-04-08 10:15:00,26.32,26.48,26.32,26.44,119845.0,26.0305,26.1887,26.0305,26.1492,119845.0
2025-04-08 10:20:00,26.46,26.47,26.29,26.3,91787.0,26.169,26.1788,26.0008,26.0107,91787.0
2025-04-08 10:25:00,26.31,26.39,26.23,26.28,182219.0,26.0206,26.0997,25.9415,25.9909,182219.0
2025-04-08 10:30:00,26.28,26.32,26.18,26.28,140535.0,25.9909,26.0305,25.892,25.9909,140535.0
2025-04-08 10:35:00,26.29,26.31,26.11,26.21,114639.0,26.0008,26.0206,25.8228,25.9217,114639.0
2025-04-08 10:40:00,26.2,26.22,26.09,26.12,187205.0,25.9118,25.9316,25.803,25.8327,187205.0
2025-04-08 10:45:00,26.12,26.15,25.97,26.03,220726.0,25.8327,25.8624,25.6843,25.7437,220726.0
2025-04-08 10:50:00,26.04,26.07,25.99,26.05,108790.0,25.7536,25.7832,25.7041,25.7635,108790.0
2025-04-08 10:55:00,26.05,26.07,25.98,26.0,134686.0,25.7635,25.7832,25.6942,25.714,134686.0
2025-04-08 11:00:00,26.0,26.08,25.98,26.07,121466.0,25.714,25.7931,25.6942,25.7832,121466.0
2025-04-08 11:05:00,26.07,26.07,25.94,26.0,119607.0,25.7832,25.7832,25.6547,25.714,119607.0
2025-04-08 11:10:00,26.0,26.0,25.83,25.85,146971.0,25.714,25.714,25.5459,25.5657,146971.0
2025-04-08 11:15:00,25.84,25.87,25.79,25.87,85548.0,25.5558,25.5854,25.5063,25.5854,85548.0
2025-04-08 11:20:00,25.87,25.92,25.75,25.78,151330.0,25.5854,25.6349,25.4668,25.4964,151330.0
2025-04-08 11:25:00,25.78,25.84,25.74,25.76,80038.0,25.4964,25.5558,25.4569,25.4767,80038.0
2025-04-08 11:30:00,25.76,25.87,25.71,25.86,213100.0,25.4767,25.5854,25.4272,25.5756,213100.0
2025-04-08 11:35:00,25.85,25.92,25.82,25.83,161076.0,25.5657,25.6349,25.536,25.5459,161076.0
2025-04-08 11:40:00,25.82,25.92,25.81,25.9,74168.0,25.536,25.6349,25.5261,25.6151,74168.0
2025-04-08 11:45:00,25.89,25.94,25.76,25.8,103123.0,25.6052,25.6547,25.4767,25.5162,103123.0
2025-04-08 11:50:00,25.81,25.83,25.71,25.83,69525.0,25.5261,25.5459,25.4272,25.5459,69525.0
2025-04-08 11:55:00,25.83,25.93,25.81,25.92,66447.0,25.5459,25.6448,25.5261,25.6349,66447.0
2025-04-08 12:00:00,25.91,25.93,25.86,25.89,89226.0,25.625,25.6448,25.5756,25.6052,89226.0
2025-04-08 12:05:00,25.89,25.94,25.84,25.86,112843.0,25.6052,25.6547,25.5558,25.5756,112843.0
2025-04-08 12:10:00,25.86,25.94,25.85,25.86,122431.0,25.5756,25.6547,25.5657,25.5756,122431.0
2025-04-08 12:15:00,25.85,25.85,25.72,25.73,177620.0,25.5657,25.5657,25.4371,25.447,177620.0
2025-04-08 12:20:00,25.72,25.79,25.66,25.7,94389.0,25.4371,25.5063,25.3778,25.4173,94389.0
2025-04-08 12:25:00,25.69,25.79,25.67,25.78,80900.0,25.4074,25.5063,25.3876,25.4964,80900.0
2025-04-08 12:30:00,25.77,25.81,25.61,25.71,156507.0,25.4865,25.5261,25.3283,25.4272,156507.0
2025-04-08 12:35:00,25.71,25.74,25.5,25.52,94784.0,25.4272,25.4569,25.2195,25.2393,94784.0
2025-04-08 12:40:00,25.51,25.56,25.44,25.52,191450.0,25.2294,25.2789,25.1602,25.2393,191450.0
2025-04-08 12:45:00,25.52,25.68,25.45,25.59,328124.0,25.2393,25.3975,25.1701,25.3085,328124.0
2025-04-08 12:50:00,25.6,25.66,25.55,25.59,92405.0,25.3184,25.3778,25.269,25.3085,92405.0
2025-04-08 12:55:00,25.6,25.66,25.5,25.51,105439.0,25.3184,25.3778,25.2195,25.2294,105439.0
2025-04-08 13:00:00,25.51,25.59,25.47,25.57,121606.0,25.2294,25.3085,25.1898,25.2887,121606.0
2025-04-08 13:05:00,25.57,25.61,25.4,25.41,89987.0,25.2887,25.3283,25.1206,25.1305,89987.0
2025-04-08 13:10:00,25.41,25.46,25.33,25.37,114015.0,25.1305,25.18,25.0514,25.0909,114015.0
2025-04-08 13:15:00,25.37,25.44,25.32,25.36,195350.0,25.0909,25.1602,25.0415,25.0811,195350.0
2025-04-08 13:20:00,25.35,25.37,25.27,25.32,83146.0,25.0712,25.0909,24.992,25.0415,83146.0
2025-04-08 13:25:00,25.32,25.34,25.2,25.23,100813.0,25.0415,25.0613,24.9228,24.9525,100813.0
2025-04-08 13:30:00,25.23,25.35,25.22,25.25,105899.0,24.9525,25.0712,24.9426,24.9723,105899.0
2025-04-08 13:35:00,25.24,25.48,25.22,25.4,341549.0,24.9624,25.1997,24.9426,25.1206,341549.0
2025-04-08 13:40:00,25.4,25.59,25.39,25.55,88400.0,25.1206,25.3085,25.1107,25.269,88400.0
2025-04-08 13:45:00,25.55,25.55,25.38,25.43,83462.0,25.269,25.269,25.1008,25.1503,83462.0
2025-04-08 13:50:00,25.42,25.52,25.38,25.43,86778.0,25.1404,25.2393,25.1008,25.1503,86778.0
2025-04-08 13:55:00,25.43,25.58,25.42,25.55,113975.0,25.1503,25.2986,25.1404,25.269,113975.0
2025-04-08 14:00:00,25.56,25.65,25.54,25.6,139789.0,25.2789,25.3679,25.2591,25.3184,139789.0
2025-04-08 14:05:00,25.6,25.61,25.5,25.54,139843.0,25.3184,25.3283,25.2195,25.2591,139843.0
2025-04-08 14:10:00,25.54,25.56,25.47,25.5,68291.0,25.2591,25.2789,25.1898,25.2195,68291.0
2025-04-08 14:15:00,25.5,25.57,25.47,25.54,61778.0,25.2195,25.2887,25.1898,25.2591,61778.0
2025-04-08 14:20:00,25.53,25.55,25.48,25.51,59878.0,25.2492,25.269,25.1997,25.2294,59878.0
2025-04-08 14:25:00,25.51,25.51,25.32,25.35,72920.0,25.2294,25.2294,25.0415,25.0712,72920.0
2025-04-08 14:30:00,25.35,25.73,25.34,25.46,323508.0,25.0712,25.447,25.0613,25.18,323508.0
2025-04-08 14:35:00,25.46,25.47,25.35,25.36,113938.0,25.18,25.1898,25.0712,25.0811,113938.0
2025-04-08 14:40:00,25.37,25.37,25.25,25.29,68334.0,25.0909,25.0909,24.9723,25.0118,68334.0
2025-04-08 14:45:00,25.29,25.45,25.29,25.42,153623.0,25.0118,25.1701,25.0118,25.1404,153623.0
2025-04-08 14:50:00,25.42,25.5,25.4,25.41,98005.0,25.1404,25.2195,25.1206,25.1305,98005.0
2025-04-08 14:55:00,25.42,25.42,25.35,25.36,71041.0,25.1404,25.1404,25.0712,25.0811,71041.0
2025-04-08 15:00:00,25.37,25.44,25.34,25.41,85365.0,25.0909,25.1602,25.0613,25.1305,85365.0
2025-04-08 15:05:00,25.4,25.41,25.18,25.18,99490.0,25.1206,25.1305,24.903,24.903,99490.0
2025-04-08 15:10:00,25.18,25.25,25.13,25.17,135117.0,24.903,24.9723,24.8536,24.8931,135117.0
2025-04-08 15:15:00,25.17,25.2,25.02,25.05,109065.0,24.8931,24.9228,24.7448,24.7745,109065.0
2025-04-08 15:20:00,25.05,25.14,25.02,25.12,170249.0,24.7745,24.8635,24.7448,24.8437,170249.0
2025-04-08 15:25:00,25.12,25.21,25.09,25.17,203866.0,24.8437,24.9327,24.814,24.8931,203866.0
2025-04-08 15:30:00,25.16,25.18,25.1,25.1,166819.0,24.8833,24.903,24.8239,24.8239,166819.0
2025-04-08 15:35:00,25.11,25.11,24.9,24.93,264167.0,24.8338,24.8338,24.6261,24.6558,264167.0
2025-04-08 15:40:00,24.94,25.03,24.82,24.82,337103.0,24.6657,24.7547,24.547,24.547,337103.0
2025-04-08 15:45:00,24.83,24.95,24.81,24.84,628105.0,24.5569,24.6756,24.5371,24.5668,628105.0
2025-04-08 15:50:00,24.84,25.2,24.83,25.18,372603.0,24.5668,24.9228,24.5569,24.903,372603.0
2025-04-08 15:55:00,25.18,25.26,25.07,25.21,913873.0,24.903,24.9822,24.7942,24.9327,913873.0
2025-04-09 09:30:00,24.69,25.24,24.69,25.05,363372.0,24.4184,24.9624,24.4184,24.7745,363372.0
2025-04-09 09:35:00,25.07,25.18,24.83,25.14,228692.0,24.7942,24.903,24.5569,24.8635,228692.0
2025-04-09 09:40:00,25.13,25.25,25.04,25.09,290910.0,24.8536,24.9723,24.7646,24.814,290910.0
2025-04-09 09:45:00,25.1,25.15,24.84,24.91,143726.0,24.8239,24.8734,24.5668,24.636,143726.0
2025-04-09 09:50:00,24.92,24.98,24.85,24.97,119795.0,24.6459,24.7052,24.5767,24.6953,119795.0
2025-04-09 09:55:00,24.96,25.03,24.85,24.86,101504.0,24.6855,24.7547,24.5767,24.5866,101504.0
2025-04-09 10:00:00,24.86,25.06,24.85,24.94,128566.0,24.5866,24.7844,24.5767,24.6657,128566.0
2025-04-09 10:05:00,24.93,24.95,24.68,24.74,133105.0,24.6558,24.6756,24.4085,24.4679,133105.0
2025-04-09 10:10:00,24.74,24.86,24.64,24.67,83437.0,24.4679,24.5866,24.369,24.3986,83437.0
2025-04-09 10:15:00,24.67,24.78,24.65,24.7,106507.0,24.3986,24.5074,24.3789,24.4283,106507.0
2025-04-09 10:20:00,24.71,24.75,24.56,24.68,107418.0,24.4382,24.4778,24.2899,24.4085,107418.0
2025-04-09 10:25:00,24.68,24.7,24.51,24.65,119499.0,24.4085,24.4283,24.2404,24.3789,119499.0
2025-04-09 10:30:00,24.66,24.8,24.6,24.78,123891.0,24.3888,24.5272,24.3294,24.5074,123891.0
2025-04-09 10:35:00,24.78,24.79,24.7,24.73,92386.0,24.5074,24.5173,24.4283,24.458,92386.0
2025-04-09 10:40:00,24.74,24.74,24.56,24.58,88343.0,24.4679,24.4679,24.2899,24.3096,88343.0
2025-04-09 10:45:00,24.58,24.7,24.52,24.53,189897.0,24.3096,24.4283,24.2503,24.2602,189897.0
2025-04-09 10:50:00,24.52,24.56,24.41,24.48,143447.0,24.2503,24.2899,24.1415,24.2107,143447.0
2025-04-09 10:55:00,24.48,24.53,24.39,24.4,125718.0,24.2107,24.2602,24.1217,24.1316,125718.0
2025-04-09 11:00:00,24.4,24.59,24.39,24.58,270399.0,24.1316,24.3195,24.1217,24.3096,270399.0
2025-04-09 11:05:00,24.58,24.69,24.54,24.58,92114.0,24.3096,24.4184,24.2701,24.3096,92114.0
2025-04-09 11:10:00,24.57,24.65,24.54,24.57,113303.0,24.2997,24.3789,24.2701,24.2997,113303.0
2025-04-09 11:15:00,24.57,24.72,24.56,24.68,206892.0,24.2997,24.4481,24.2899,24.4085,206892.0
2025-04-09 11:20:00,24.68,24.85,24.65,24.84,265451.0,24.4085,24.5767,24.3789,24.5668,265451.0
2025-04-09 11:25:00,24.84,24.84,24.75,24.77,118877.0,24.5668,24.5668,24.4778,24.4975,118877.0
2025-04-09 11:30:00,24.77,24.86,24.7,24.78,222750.0,24.4975,24.5866,24.4283,24.5074,222750.0
2025-04-09 11:35:00,24.78,24.8,24.71,24.73,100942.0,24.5074,24.5272,24.4382,24.458,100942.0
2025-04-09 11:40:00,24.73,24.76,24.65,24.68,80950.0,24.458,24.4877,24.3789,24.4085,80950.0
2025-04-09 11:45:00,24.68,24.89,24.67,24.82,216474.0,24.4085,24.6162,24.3986,24.547,216474.0
2025-04-09 11:50:00,24.82,24.9,24.8,24.83,126547.0,24.547,24.6261,24.5272,24.5569,126547.0
2025-04-09 11:55:00,24.83,24.83,24.75,24.77,217260.0,24.5569,24.5569,24.4778,24.4975,217260.0
2025-04-09 12:00:00,24.78,24.78,24.67,24.72,133956.0,24.5074,24.5074,24.3986,24.4481,133956.0
2025-04-09 12:05:00,24.73,24.78,24.71,24.74,136699.0,24.458,24.5074,24.4382,24.4679,136699.0
2025-04-09 12:10:00,24.74,24.87,24.72,24.82,306802.0,24.4679,24.5964,24.4481,24.547,306802.0
2025-04-09 12:15:00,24.82,24.84,24.74,24.8,172793.0,24.547,24.5668,24.4679,24.5272,172793.0
2025-04-09 12:20:00,24.8,24.85,24.78,24.8,160509.0,24.5272,24.5767,24.5074,24.5272,160509.0
2025-04-09 12:25:00,24.8,24.85,24.76,24.78,148245.0,24.5272,24.5767,24.4877,24.5074,148245.0
2025-04-09 12:30:00,24.78,24.8,24.69,24.73,136432.0,24.5074,24.5272,24.4184,24.458,136432.0
2025-04-09 12:35:00,24.73,24.76,24.68,24.73,115324.0,24.458,24.4877,24.4085,24.458,115324.0
2025-04-09 12:40:00,24.73,24.74,24.67,24.68,89217.0,24.458,24.4679,24.3986,24.4085,89217.0
2025-04-09 12:45:00,24.69,24.72,24.63,24.71,88637.0,24.4184,24.4481,24.3591,24.4382,88637.0
2025-04-09 12:50:00,24.71,24.8,24.68,24.74,128716.0,24.4382,24.5272,24.4085,24.4679,128716.0
2025-04-09 12:55:00,24.75,24.81,24.69,24.7,81484.0,24.4778,24.5371,24.4184,24.4283,81484.0
2025-04-09 13:00:00,24.71,25.03,24.7,25.02,189237.0,24.4382,24.7547,24.4283,24.7448,189237.0
2025-04-09 13:05:00,25.02,25.02,24.78,24.8,189072.0,24.7448,24.7448,24.5074,24.5272,189072.0
2025-04-09 13:10:00,24.8,24.81,24.7,24.76,162111.0,24.5272,24.5371,24.4283,24.4877,162111.0
2025-04-09 13:15:00,24.77,25.33,24.49,25.25,690831.0,24.4975,25.0514,24.2206,24.9723,690831.0
2025-04-09 13:20:00,25.24,25.82,25.06,25.78,534931.0,24.9624,25.536,24.7844,25.4964,534931.0
2025-04-09 13:25:00,25.77,26.38,25.77,25.89,350771.0,25.4865,26.0898,25.4865,25.6052,350771.0
2025-04-09 13:30:00,25.91,26.39,25.84,26.38,373955.0,25.625,26.0997,25.5558,26.0898,373955.0
2025-04-09 13:35:00,26.37,26.54,26.06,26.07,270195.0,26.0799,26.2481,25.7734,25.7832,270195.0
2025-04-09 13:40:00,26.09,26.23,25.96,26.08,309459.0,25.803,25.9415,25.6745,25.7931,309459.0
2025-04-09 13:45:00,26.09,26.36,26.08,26.25,342555.0,25.803,26.0701,25.7931,25.9613,342555.0
2025-04-09 13:50:00,26.26,26.35,26.1,26.24,345229.0,25.9712,26.0602,25.8129,25.9514,345229.0
2025-04-09 13:55:00,26.25,26.5,26.12,26.42,232189.0,25.9613,26.2085,25.8327,26.1294,232189.0
2025-04-09 14:00:00,26.43,26.62,26.35,26.44,216984.0,26.1393,26.3272,26.0602,26.1492,216984.0
2025-04-09 14:05:00,26.43,26.49,26.06,26.2,219589.0,26.1393,26.1986,25.7734,25.9118,219589.0
2025-04-09 14:10:00,26.19,26.4,26.19,26.3,162774.0,25.9019,26.1096,25.9019,26.0107,162774.0
2025-04-09 14:15:00,26.32,26.45,26.22,26.29,236269.0,26.0305,26.1591,25.9316,26.0008,236269.0
2025-04-09 14:20:00,26.28,26.39,26.19,26.36,228040.0,25.9909,26.0997,25.9019,26.0701,228040.0
2025-04-09 14:25:00,26.36,26.48,26.32,26.36,191124.0,26.0701,26.1887,26.0305,26.0701,191124.0
2025-04-09 14:30:00,26.36,26.47,26.2,26.22,177655.0,26.0701,26.1788,25.9118,25.9316,177655.0
2025-04-09 14:35:00,26.24,26.43,26.19,26.4,304872.0,25.9514,26.1393,25.9019,26.1096,304872.0
2025-04-09 14:40:00,26.4,26.47,26.25,26.28,186269.0,26.1096,26.1788,25.9613,25.9909,186269.0
2025-04-09 14:45:00,26.29,26.43,26.16,26.36,200161.0,26.0008,26.1393,25.8723,26.0701,200161.0
2025-04-09 14:50:00,26.36,26.51,26.24,26.24,226386.0,26.0701,26.2184,25.9514,25.9514,226386.0
2025-04-09 14:55:00,26.24,26.3,26.09,26.11,203551.0,25.9514,26.0107,25.803,25.8228,203551.0
2025-04-09 15:00:00,26.11,26.33,26.06,26.33,254642.0,25.8228,26.0404,25.7734,26.0404,254642.0
2025-04-09 15:05:00,26.32,26.36,26.25,26.29,195571.0,26.0305,26.0701,25.9613,26.0008,195571.0
2025-04-09 15:10:00,26.3,26.43,26.29,26.4,196339.0,26.0107,26.1393,26.0008,26.1096,196339.0
2025-04-09 15:15:00,26.39,26.46,26.26,26.35,256681.0,26.0997,26.169,25.9712,26.0602,256681.0
2025-04-09 15:20:00,26.35,26.48,26.32,26.48,287229.0,26.0602,26.1887,26.0305,26.1887,287229.0
2025-04-09 15:25:00,26.49,26.58,26.44,26.5,319553.0,26.1986,26.2876,26.1492,26.2085,319553.0
2025-04-09 15:30:00,26.49,26.64,26.46,26.6,412088.0,26.1986,26.347,26.169,26.3074,412088.0
2025-04-09 15:35:00,26.59,26.61,26.37,26.5,364613.0,26.2975,26.3173,26.0799,26.2085,364613.0
2025-04-09 15:40:00,26.49,26.58,26.46,26.55,363441.0,26.1986,26.2876,26.169,26.258,363441.0
2025-04-09 15:45:00,26.55,26.55,26.32,26.44,372049.0,26.258,26.258,26.0305,26.1492,372049.0
2025-04-09 15:50:00,26.44,26.54,26.24,26.27,691689.0,26.1492,26.2481,25.9514,25.981,691689.0
2025-04-09 15:55:00,26.27,26.33,26.18,26.25,1679089.0,25.981,26.0404,25.892,25.9613,1679089.0
2025-04-10 09:30:00,25.9,25.93,25.54,25.69,484538.0,25.6151,25.6448,25.2591,25.4074,484538.0
2025-04-10 09:35:00,25.68,25.72,25.55,25.63,183112.0,25.3975,25.4371,25.269,25.3481,183112.0
2025-04-10 09:40:00,25.65,25.7,25.59,25.64,91094.0,25.3679,25.4173,25.3085,25.358,91094.0
2025-04-10 09:45:00,25.64,25.95,25.63,25.89,184097.0,25.358,25.6646,25.3481,25.6052,184097.0
2025-04-10 09:50:00,25.9,25.95,25.76,25.78,126314.0,25.6151,25.6646,25.4767,25.4964,126314.0
2025-04-10 09:55:00,25.78,25.9,25.75,25.81,129722.0,25.4964,25.6151,25.4668,25.5261,129722.0
2025-04-10 10:00:00,25.8,25.9,25.69,25.84,212279.0,25.5162,25.6151,25.4074,25.5558,212279.0
2025-04-10 10:05:00,25.85,26.01,25.81,25.84,198539.0,25.5657,25.7239,25.5261,25.5558,198539.0
2025-04-10 10:10:00,25.83,25.91,25.7,25.91,126147.0,25.5459,25.625,25.4173,25.625,126147.0
2025-04-10 10:15:00,25.91,26.02,25.9,25.93,103015.0,25.625,25.7338,25.6151,25.6448,103015.0
2025-04-10 10:20:00,25.91,26.03,25.89,26.02,59926.0,25.625,25.7437,25.6052,25.7338,59926.0
2025-04-10 10:25:00,26.02,26.07,25.95,25.95,133215.0,25.7338,25.7832,25.6646,25.6646,133215.0
2025-04-10 10:30:00,25.95,26.21,25.95,26.18,102486.0,25.6646,25.9217,25.6646,25.892,102486.0
2025-04-10 10:35:00,26.17,26.26,26.15,26.25,82498.0,25.8821,25.9712,25.8624,25.9613,82498.0
2025-04-10 10:40:00,26.24,26.35,26.22,26.26,136908.0,25.9514,26.0602,25.9316,25.9712,136908.0
2025-04-10 10:45:00,26.26,26.27,26.17,26.2,182019.0,25.9712,25.981,25.8821,25.9118,182019.0
2025-04-10 10:50:00,26.19,26.28,26.14,26.17,64238.0,25.9019,25.9909,25.8525,25.8821,64238.0
2025-04-10 10:55:00,26.17,26.21,26.04,26.05,99576.0,25.8821,25.9217,25.7536,25.7635,99576.0
2025-04-10 11:00:00,26.05,26.09,26.02,26.07,89486.0,25.7635,25.803,25.7338,25.7832,89486.0
2025-04-10 11:05:00,26.07,26.24,26.05,26.22,101293.0,25.7832,25.9514,25.7635,25.9316,101293.0
2025-04-10 11:10:00,26.21,26.25,26.02,26.05,151961.0,25.9217,25.9613,25.7338,25.7635,151961.0
2025-04-10 11:15:00,26.05,26.06,25.91,25.91,92936.0,25.7635,25.7734,25.625,25.625,92936.0
2025-04-10 11:20:00,25.92,25.97,25.84,25.9,120160.0,25.6349,25.6843,25.5558,25.6151,120160.0
2025-04-10 11:25:00,25.9,25.92,25.84,25.87,91213.0,25.6151,25.6349,25.5558,25.5854,91213.0
2025-04-10 11:30:00,25.87,25.89,25.8,25.87,119967.0,25.5854,25.6052,25.5162,25.5854,119967.0
2025-04-10 11:35:00,25.87,25.93,25.8,25.8,117157.0,25.5854,25.6448,25.5162,25.5162,117157.0
2025-04-10 11:40:00,25.81,25.87,25.79,25.81,82327.0,25.5261,25.5854,25.5063,25.5261,82327.0
2025-04-10 11:45:00,25.8,25.86,25.77,25.79,102477.0,25.5162,25.5756,25.4865,25.5063,102477.0
2025-04-10 11:50:00,25.79,25.82,25.69,25.82,168257.0,25.5063,25.536,25.4074,25.536,168257.0
2025-04-10 11:55:00,25.83,25.84,25.67,25.72,157395.0,25.5459,25.5558,25.3876,25.4371,157395.0
2025-04-10 12:00:00,25.71,25.82,25.59,25.6,155142.0,25.4272,25.536,25.3085,25.3184,155142.0
2025-04-10 12:05:00,25.6,25.69,25.58,25.68,142915.0,25.3184,25.4074,25.2986,25.3975,142915.0
2025-04-10 12:10:00,25.67,25.71,25.52,25.54,130609.0,25.3876,25.4272,25.2393,25.2591,130609.0
2025-04-10 12:15:00,25.53,25.54,25.38,25.4,108922.0,25.2492,25.2591,25.1008,25.1206,108922.0
2025-04-10 12:20:00,25.4,25.4,25.21,25.3,194232.0,25.1206,25.1206,24.9327,25.0217,194232.0
2025-04-10 12:25:00,25.31,25.32,25.11,25.22,195256.0,25.0316,25.0415,24.8338,24.9426,195256.0
2025-04-10 12:30:00,25.21,25.5,25.21,25.5,196825.0,24.9327,25.2195,24.9327,25.2195,196825.0
2025-04-10 12:35:00,25.49,25.57,25.42,25.51,113869.0,25.2096,25.2887,25.1404,25.2294,113869.0
2025-04-10 12:40:00,25.52,25.53,25.4,25.48,115488.0,25.2393,25.2492,25.1206,25.1997,115488.0
2025-04-10 12:45:00,25.46,25.58,25.33,25.55,148138.0,25.18,25.2986,25.0514,25.269,148138.0
2025-04-10 12:50:00,25.55,25.63,25.44,25.47,158786.0,25.269,25.3481,25.1602,25.1898,158786.0
2025-04-10 12:55:00,25.47,25.53,25.44,25.52,150001.0,25.1898,25.2492,25.1602,25.2393,150001.0
2025-04-10 13:00:00,25.52,25.84,25.49,25.68,276651.0,25.2393,25.5558,25.2096,25.3975,276651.0
2025-04-10 13:05:00,25.67,25.68,25.47,25.5,104093.0,25.3876,25.3975,25.1898,25.2195,104093.0
2025-04-10 13:10:00,25.49,25.51,25.31,25.37,149618.0,25.2096,25.2294,25.0316,25.0909,149618.0
2025-04-10 13:15:00,25.36,25.47,25.32,25.45,138349.0,25.0811,25.1898,25.0415,25.1701,138349.0
2025-04-10 13:20:00,25.45,25.48,25.33,25.43,136401.0,25.1701,25.1997,25.0514,25.1503,136401.0
2025-04-10 13:25:00,25.42,25.65,25.42,25.64,144970.0,25.1404,25.3679,25.1404,25.358,144970.0
2025-04-10 13:30:00,25.63,25.64,25.54,25.55,113826.0,25.3481,25.358,25.2591,25.269,113826.0
2025-04-10 13:35:00,25.55,25.74,25.53,25.62,141442.0,25.269,25.4569,25.2492,25.3382,141442.0
2025-04-10 13:40:00,25.62,25.85,25.62,25.81,187007.0,25.3382,25.5657,25.3382,25.5261,187007.0
2025-04-10 13:45:00,25.82,25.99,25.8,25.82,190486.0,25.536,25.7041,25.5162,25.536,190486.0
2025-04-10 13:50:00,25.83,25.87,25.71,25.81,114455.0,25.5459,25.5854,25.4272,25.5261,114455.0
2025-04-10 13:55:00,25.82,25.9,25.82,25.82,118373.0,25.536,25.6151,25.536,25.536,118373.0
2025-04-10 14:00:00,25.81,26.0,25.78,25.96,142748.0,25.5261,25.714,25.4964,25.6745,142748.0
2025-04-10 14:05:00,25.97,26.01,25.76,25.79,149026.0,25.6843,25.7239,25.4767,25.5063,149026.0
2025-04-10 14:10:00,25.79,25.82,25.66,25.7,209681.0,25.5063,25.536,25.3778,25.4173,209681.0
2025-04-10 14:15:00,25.69,25.82,25.67,25.78,158925.0,25.4074,25.536,25.3876,25.4964,158925.0
2025-04-10 14:20:00,25.79,25.98,25.78,25.92,170106.0,25.5063,25.6942,25.4964,25.6349,170106.0
2025-04-10 14:25:00,25.91,26.0,25.87,25.96,149206.0,25.625,25.714,25.5854,25.6745,149206.0
2025-04-10 14:30:00,25.96,26.0,25.88,25.9,168807.0,25.6745,25.714,25.5953,25.6151,168807.0
2025-04-10 14:35:00,25.89,25.91,25.83,25.86,212289.0,25.6052,25.625,25.5459,25.5756,212289.0
2025-04-10 14:40:00,25.88,26.01,25.86,26.0,170237.0,25.5953,25.7239,25.5756,25.714,170237.0
2025-04-10 14:45:00,26.0,26.0,25.83,25.87,133461.0,25.714,25.714,25.5459,25.5854,133461.0
2025-04-10 14:50:00,25.88,25.96,25.76,25.77,105065.0,25.5953,25.6745,25.4767,25.4865,105065.0
2025-04-10 14:55:00,25.77,25.86,25.71,25.81,114066.0,25.4865,25.5756,25.4272,25.5261,114066.0
2025-04-10 15:00:00,25.81,25.97,25.74,25.93,145855.0,25.5261,25.6843,25.4569,25.6448,145855.0
2025-04-10 15:05:00,25.93,25.95,25.71,25.71,162038.0,25.6448,25.6646,25.4272,25.4272,162038.0
2025-04-10 15:10:00,25.71,25.77,25.65,25.69,167033.0,25.4272,25.4865,25.3679,25.4074,167033.0
2025-04-10 15:15:00,25.68,25.81,25.65,25.79,201599.0,25.3975,25.5261,25.3679,25.5063,201599.0
2025-04-10 15:20:00,25.8,25.88,25.67,25.71,139424.0,25.5162,25.5953,25.3876,25.4272,139424.0
2025-04-10 15:25:00,25.71,25.77,25.52,25.53,209944.0,25.4272,25.4865,25.2393,25.2492,209944.0
2025-04-10 15:30:00,25.52,25.64,25.52,25.54,363941.0,25.2393,25.358,25.2393,25.2591,363941.0
2025-04-10 15:35:00,25.53,25.56,25.43,25.44,172252.0,25.2492,25.2789,25.1503,25.1602,172252.0
2025-04-10 15:40:00,25.44,25.48,25.3,25.34,230016.0,25.1602,25.1997,25.0217,25.0613,230016.0
2025-04-10 15:45:00,25.35,25.49,25.33,25.48,211973.0,25.0712,25.2096,25.0514,25.1997,211973.0
2025-04-10 15:50:00,25.47,25.72,25.45,25.7,425222.0,25.1898,25.4371,25.1701,25.4173,425222.0
2025-04-10 15:55:00,25.68,25.82,25.58,25.77,1244286.0,25.3975,25.536,25.2986,25.4865,1244286.0
2025-04-11 09:30:00,25.92,26.14,25.88,26.05,206470.0,25.6349,25.8525,25.5953,25.7635,206470.0
2025-04-11 09:35:00,26.06,26.11,25.92,26.02,159548.0,25.7734,25.8228,25.6349,25.7338,159548.0
2025-04-11 09:40:00,26.02,26.04,25.81,25.92,93331.0,25.7338,25.7536,25.5261,25.6349,93331.0
2025-04-11 09:45:00,25.92,26.0,25.87,25.91,96523.0,25.6349,25.714,25.5854,25.625,96523.0
2025-04-11 09:50:00,25.9,25.94,25.79,25.83,162647.0,25.6151,25.6547,25.5063,25.5459,162647.0
2025-04-11 09:55:00,25.83,25.89,25.64,25.67,113688.0,25.5459,25.6052,25.358,25.3876,113688.0
2025-04-11 10:00:00,25.64,25.7,25.56,25.68,163236.0,25.358,25.4173,25.2789,25.3975,163236.0
2025-04-11 10:05:00,25.67,25.85,25.64,25.73,162075.0,25.3876,25.5657,25.358,25.447,162075.0
2025-04-11 10:10:00,25.74,25.79,25.65,25.71,152910.0,25.4569,25.5063,25.3679,25.4272,152910.0
2025-04-11 10:15:00,25.7,25.77,25.61,25.62,122355.0,25.4173,25.4865,25.3283,25.3382,122355.0
2025-04-11 10:20:00,25.63,25.65,25.5,25.57,101470.0,25.3481,25.3679,25.2195,25.2887,101470.0
2025-04-11 10:25:00,25.56,25.58,25.49,25.51,111621.0,25.2789,25.2986,25.2096,25.2294,111621.0
2025-04-11 10:30:00,25.52,25.71,25.49,25.71,309353.0,25.2393,25.4272,25.2096,25.4272,309353.0
2025-04-11 10:35:00,25.7,25.73,25.63,25.67,114083.0,25.4173,25.447,25.3481,25.3876,114083.0
2025-04-11 10:40:00,25.67,25.78,25.65,25.77,132502.0,25.3876,25.4964,25.3679,25.4865,132502.0
2025-04-11 10:45:00,25.76,25.87,25.76,25.79,121225.0,25.4767,25.5854,25.4767,25.5063,121225.0
2025-04-11 10:50:00,25.79,25.79,25.63,25.67,121628.0,25.5063,25.5063,25.3481,25.3876,121628.0
2025-04-11 10:55:00,25.66,25.67,25.57,25.58,102918.0,25.3778,25.3876,25.2887,25.2986,102918.0
2025-04-11 11:00:00,25.58,25.92,25.56,25.63,255031.0,25.2986,25.6349,25.2789,25.3481,255031.0
2025-04-11 11:05:00,25.63,25.63,25.56,25.58,79035.0,25.3481,25.3481,25.2789,25.2986,79035.0
2025-04-11 11:10:00,25.58,25.61,25.49,25.49,88130.0,25.2986,25.3283,25.2096,25.2096,88130.0
2025-04-11 11:15:00,25.5,25.51,25.42,25.46,115298.0,25.2195,25.2294,25.1404,25.18,115298.0
2025-04-11 11:20:00,25.46,25.57,25.46,25.52,169778.0,25.18,25.2887,25.18,25.2393,169778.0
2025-04-11 11:25:00,25.51,25.59,25.5,25.54,114954.0,25.2294,25.3085,25.2195,25.2591,114954.0
2025-04-11 11:30:00,25.54,25.58,25.51,25.55,146696.0,25.2591,25.2986,25.2294,25.269,146696.0
2025-04-11 11:35:00,25.55,25.66,25.52,25.64,146890.0,25.269,25.3778,25.2393,25.358,146890.0
2025-04-11 11:40:00,25.65,25.65,25.57,25.64,83897.0,25.3679,25.3679,25.2887,25.358,83897.0
2025-04-11 11:45:00,25.64,25.71,25.58,25.64,122317.0,25.358,25.4272,25.2986,25.358,122317.0
2025-04-11 11:50:00,25.64,25.66,25.59,25.64,110178.0,25.358,25.3778,25.3085,25.358,110178.0
2025-04-11 11:55:00,25.64,25.75,25.63,25.72,116677.0,25.358,25.4668,25.3481,25.4371,116677.0
2025-04-11 12:00:00,25.73,25.75,25.66,25.71,190149.0,25.447,25.4668,25.3778,25.4272,190149.0
2025-04-11 12:05:00,25.71,25.76,25.69,25.7,112692.0,25.4272,25.4767,25.4074,25.4173,112692.0
2025-04-11 12:10:00,25.7,25.83,25.69,25.82,73048.0,25.4173,25.5459,25.4074,25.536,73048.0
2025-04-11 12:15:00,25.82,25.85,25.8,25.84,61554.0,25.536,25.5657,25.5162,25.5558,61554.0
2025-04-11 12:20:00,25.84,25.85,25.78,25.79,79705.0,25.5558,25.5657,25.4964,25.5063,79705.0
2025-04-11 12:25:00,25.79,25.8,25.72,25.77,88126.0,25.5063,25.5162,25.4371,25.4865,88126.0
2025-04-11 12:30:00,25.78,25.9,25.77,25.86,124719.0,25.4964,25.6151,25.4865,25.5756,124719.0
2025-04-11 12:35:00,25.85,26.0,25.85,25.99,76613.0,25.5657,25.714,25.5657,25.7041,76613.0
2025-04-11 12:40:00,25.98,26.06,25.96,26.03,81309.0,25.6942,25.7734,25.6745,25.7437,81309.0
2025-04-11 12:45:00,26.04,26.09,25.99,26.07,119312.0,25.7536,25.803,25.7041,25.7832,119312.0
2025-04-11 12:50:00,26.07,26.07,25.99,26.01,83398.0,25.7832,25.7832,25.7041,25.7239,83398.0
2025-04-11 12:55:00,26.01,26.05,25.99,26.05,77046.0,25.7239,25.7635,25.7041,25.7635,77046.0
2025-04-11 13:00:00,26.05,26.09,25.99,26.07,127025.0,25.7635,25.803,25.7041,25.7832,127025.0
2025-04-11 13:05:00,26.07,26.1,26.0,26.03,80593.0,25.7832,25.8129,25.714,25.7437,80593.0
2025-04-11 13:10:00,26.03,26.06,26.01,26.05,94656.0,25.7437,25.7734,25.7239,25.7635,94656.0
2025-04-11 13:15:00,26.05,26.07,25.99,26.03,70770.0,25.7635,25.7832,25.7041,25.7437,70770.0
2025-04-11 13:20:00,26.03,26.15,26.01,26.08,81834.0,25.7437,25.8624,25.7239,25.7931,81834.0
2025-04-11 13:25:00,26.08,26.08,26.03,26.07,70821.0,25.7931,25.7931,25.7437,25.7832,70821.0
2025-04-11 13:30:00,26.07,26.11,26.03,26.07,76920.0,25.7832,25.8228,25.7437,25.7832,76920.0
2025-04-11 13:35:00,26.08,26.23,26.04,26.22,79372.0,25.7931,25.9415,25.7536,25.9316,79372.0
2025-04-11 13:40:00,26.22,26.41,26.21,26.39,145224.0,25.9316,26.1195,25.9217,26.0997,145224.0
2025-04-11 13:45:00,26.38,26.39,26.28,26.32,93685.0,26.0898,26.0997,25.9909,26.0305,93685.0
2025-04-11 13:50:00,26.31,26.4,26.27,26.38,63280.0,26.0206,26.1096,25.981,26.0898,63280.0
2025-04-11 13:55:00,26.36,26.36,26.23,26.3,69068.0,26.0701,26.0701,25.9415,26.0107,69068.0
2025-04-11 14:00:00,26.3,26.31,26.24,26.3,123055.0,26.0107,26.0206,25.9514,26.0107,123055.0
2025-04-11 14:05:00,26.3,26.3,26.21,26.23,85479.0,26.0107,26.0107,25.9217,25.9415,85479.0
2025-04-11 14:10:00,26.23,26.26,26.19,26.23,90562.0,25.9415,25.9712,25.9019,25.9415,90562.0
2025-04-11 14:15:00,26.23,26.26,26.2,26.23,111046.0,25.9415,25.9712,25.9118,25.9415,111046.0
2025-04-11 14:20:00,26.23,26.3,26.18,26.27,318016.0,25.9415,26.0107,25.892,25.981,318016.0
2025-04-11 14:25:00,26.28,26.37,26.25,26.36,122382.0,25.9909,26.0799,25.9613,26.0701,122382.0
2025-04-11 14:30:00,26.36,26.36,26.29,26.34,91566.0,26.0701,26.0701,26.0008,26.0503,91566.0
2025-04-11 14:35:00,26.34,26.37,26.3,26.34,83657.0,26.0503,26.0799,26.0107,26.0503,83657.0
2025-04-11 14:40:00,26.34,26.39,26.33,26.35,55965.0,26.0503,26.0997,26.0404,26.0602,55965.0
2025-04-11 14:45:00,26.35,26.41,26.34,26.41,75473.0,26.0602,26.1195,26.0503,26.1195,75473.0
2025-04-11 14:50:00,26.41,26.42,26.31,26.39,80683.0,26.1195,26.1294,26.0206,26.0997,80683.0
2025-04-11 14:55:00,26.39,26.42,26.31,26.32,273509.0,26.0997,26.1294,26.0206,26.0305,273509.0
2025-04-11 15:00:00,26.32,26.41,26.3,26.39,125019.0,26.0305,26.1195,26.0107,26.0997,125019.0
2025-04-11 15:05:00,26.39,26.51,26.37,26.5,317465.0,26.0997,26.2184,26.0799,26.2085,317465.0
2025-04-11 15:10:00,26.5,26.54,26.46,26.53,105879.0,26.2085,26.2481,26.169,26.2382,105879.0
2025-04-11 15:15:00,26.53,26.54,26.44,26.53,114938.0,26.2382,26.2481,26.1492,26.2382,114938.0
2025-04-11 15:20:00,26.53,26.58,26.48,26.55,309265.0,26.2382,26.2876,26.1887,26.258,309265.0
2025-04-11 15:25:00,26.55,26.58,26.5,26.54,158410.0,26.258,26.2876,26.2085,26.2481,158410.0
2025-04-11 15:30:00,26.54,26.56,26.45,26.48,174047.0,26.2481,26.2679,26.1591,26.1887,174047.0
2025-04-11 15:35:00,26.48,26.48,26.39,26.46,197739.0,26.1887,26.1887,26.0997,26.169,197739.0
2025-04-11 15:40:00,26.46,26.49,26.43,26.49,174878.0,26.169,26.1986,26.1393,26.1986,174878.0
2025-04-11 15:45:00,26.48,26.49,26.42,26.47,192096.0,26.1887,26.1986,26.1294,26.1788,192096.0
2025-04-11 15:50:00,26.47,26.5,26.42,26.46,623408.0,26.1788,26.2085,26.1294,26.169,623408.0
2025-04-11 15:55:00,26.46,26.49,26.41,26.47,949971.0,26.169,26.1986,26.1195,26.1788,949971.0
2025-04-14 09:30:00,27.0,27.0,26.66,26.78,234313.0,26.703,26.703,26.3668,26.4854,234313.0
2025-04-14 09:35:00,26.78,26.87,26.76,26.76,69782.0,26.4854,26.5744,26.4657,26.4657,69782.0
2025-04-14 09:40:00,26.75,26.92,26.74,26.89,116421.0,26.4558,26.6239,26.4459,26.5942,116421.0
2025-04-14 09:45:00,26.89,26.91,26.77,26.87,72914.0,26.5942,26.614,26.4755,26.5744,72914.0
2025-04-14 09:50:00,26.88,26.89,26.8,26.89,73829.0,26.5843,26.5942,26.5052,26.5942,73829.0
2025-04-14 09:55:00,26.87,26.93,26.82,26.9,213112.0,26.5744,26.6338,26.525,26.6041,213112.0
2025-04-14 10:00:00,26.9,26.92,26.81,26.85,107656.0,26.6041,26.6239,26.5151,26.5547,107656.0
2025-04-14 10:05:00,26.84,26.91,26.82,26.83,71110.0,26.5448,26.614,26.525,26.5349,71110.0
2025-04-14 10:10:00,26.83,26.88,26.8,26.87,69149.0,26.5349,26.5843,26.5052,26.5744,69149.0
2025-04-14 10:15:00,26.87,26.89,26.7,26.72,98413.0,26.5744,26.5942,26.4063,26.4261,98413.0
2025-04-14 10:20:00,26.72,26.78,26.68,26.75,77225.0,26.4261,26.4854,26.3865,26.4558,77225.0
2025-04-14 10:25:00,26.75,26.83,26.72,26.82,80584.0,26.4558,26.5349,26.4261,26.525,80584.0
2025-04-14 10:30:00,26.83,26.92,26.8,26.89,87585.0,26.5349,26.6239,26.5052,26.5942,87585.0
2025-04-14 10:35:00,26.89,26.91,26.86,26.89,76630.0,26.5942,26.614,26.5646,26.5942,76630.0
2025-04-14 10:40:00,26.89,26.91,26.83,26.84,114984.0,26.5942,26.614,26.5349,26.5448,114984.0
2025-04-14 10:45:00,26.84,26.96,26.83,26.96,165438.0,26.5448,26.6635,26.5349,26.6635,165438.0
2025-04-14 10:50:00,26.96,27.05,26.94,27.02,130287.0,26.6635,26.7525,26.6437,26.7228,130287.0
2025-04-14 10:55:00,27.01,27.02,26.92,26.95,75197.0,26.7129,26.7228,26.6239,26.6536,75197.0
2025-04-14 11:00:00,26.96,27.0,26.92,26.96,112943.0,26.6635,26.703,26.6239,26.6635,112943.0
2025-04-14 11:05:00,26.96,26.97,26.88,26.91,65594.0,26.6635,26.6733,26.5843,26.614,65594.0
2025-04-14 11:10:00,26.91,26.93,26.87,26.89,45600.0,26.614,26.6338,26.5744,26.5942,45600.0
2025-04-14 11:15:00,26.88,26.91,26.81,26.84,91752.0,26.5843,26.614,26.5151,26.5448,91752.0
2025-04-14 11:20:00,26.83,26.88,26.8,26.8,87587.0,26.5349,26.5843,26.5052,26.5052,87587.0
2025-04-14 11:25:00,26.8,26.81,26.7,26.72,102885.0,26.5052,26.5151,26.4063,26.4261,102885.0
2025-04-14 11:30:00,26.71,26.85,26.7,26.84,93836.0,26.4162,26.5547,26.4063,26.5448,93836.0
2025-04-14 11:35:00,26.84,26.88,26.77,26.78,74364.0,26.5448,26.5843,26.4755,26.4854,74364.0
2025-04-14 11:40:00,26.77,26.78,26.7,26.77,106775.0,26.4755,26.4854,26.4063,26.4755,106775.0
2025-04-14 11:45:00,26.77,26.77,26.67,26.69,52779.0,26.4755,26.4755,26.3766,26.3964,52779.0
2025-04-14 11:50:00,26.69,26.75,26.66,26.74,60341.0,26.3964,26.4558,26.3668,26.4459,60341.0
2025-04-14 11:55:00,26.73,26.78,26.71,26.71,49984.0,26.436,26.4854,26.4162,26.4162,49984.0
2025-04-14 12:00:00,26.71,26.77,26.7,26.74,103543.0,26.4162,26.4755,26.4063,26.4459,103543.0
2025-04-14 12:05:00,26.75,26.77,26.67,26.68,88537.0,26.4558,26.4755,26.3766,26.3865,88537.0
2025-04-14 12:10:00,26.67,26.7,26.61,26.69,87236.0,26.3766,26.4063,26.3173,26.3964,87236.0
2025-04-14 12:15:00,26.69,26.77,26.68,26.74,82323.0,26.3964,26.4755,26.3865,26.4459,82323.0
2025-04-14 12:20:00,26.73,26.78,26.72,26.76,52745.0,26.436,26.4854,26.4261,26.4657,52745.0
2025-04-14 12:25:00,26.76,26.76,26.68,26.71,67300.0,26.4657,26.4657,26.3865,26.4162,67300.0
2025-04-14 12:30:00,26.71,26.81,26.7,26.8,64295.0,26.4162,26.5151,26.4063,26.5052,64295.0
2025-04-14 12:35:00,26.8,26.82,26.77,26.78,37413.0,26.5052,26.525,26.4755,26.4854,37413.0
2025-04-14 12:40:00,26.78,26.82,26.77,26.81,49694.0,26.4854,26.525,26.4755,26.5151,49694.0
2025-04-14 12:45:00,26.8,26.84,26.79,26.8,38407.0,26.5052,26.5448,26.4953,26.5052,38407.0
2025-04-14 12:50:00,26.8,26.8,26.72,26.8,82555.0,26.5052,26.5052,26.4261,26.5052,82555.0
2025-04-14 12:55:00,26.8,26.81,26.74,26.79,84695.0,26.5052,26.5151,26.4459,26.4953,84695.0
2025-04-14 13:00:00,26.78,27.0,26.77,26.83,241741.0,26.4854,26.703,26.4755,26.5349,241741.0
2025-04-14 13:05:00,26.84,26.87,26.8,26.84,72103.0,26.5448,26.5744,26.5052,26.5448,72103.0
2025-04-14 13:10:00,26.84,26.87,26.8,26.84,69492.0,26.5448,26.5744,26.5052,26.5448,69492.0
2025-04-14 13:15:00,26.84,26.87,26.78,26.86,68653.0,26.5448,26.5744,26.4854,26.5646,68653.0
2025-04-14 13:20:00,26.86,26.9,26.86,26.89,58936.0,26.5646,26.6041,26.5646,26.5942,58936.0
2025-04-14 13:25:00,26.9,26.95,26.88,26.94,107245.0,26.6041,26.6536,26.5843,26.6437,107245.0
2025-04-14 13:30:00,26.94,26.96,26.87,26.92,153375.0,26.6437,26.6635,26.5744,26.6239,153375.0
2025-04-14 13:35:00,26.92,26.94,26.87,26.89,63568.0,26.6239,26.6437,26.5744,26.5942,63568.0
2025-04-14 13:40:00,26.9,26.92,26.86,26.87,115568.0,26.6041,26.6239,26.5646,26.5744,115568.0
2025-04-14 13:45:00,26.86,26.92,26.85,26.91,82603.0,26.5646,26.6239,26.5547,26.614,82603.0
2025-04-14 13:50:00,26.91,26.96,26.89,26.92,61726.0,26.614,26.6635,26.5942,26.6239,61726.0
2025-04-14 13:55:00,26.92,26.94,26.88,26.9,51949.0,26.6239,26.6437,26.5843,26.6041,51949.0
2025-04-14 14:00:00,26.9,26.93,26.9,26.92,51917.0,26.6041,26.6338,26.6041,26.6239,51917.0
2025-04-14 14:05:00,26.91,26.92,26.89,26.89,39357.0,26.614,26.6239,26.5942,26.5942,39357.0
2025-04-14 14:10:00,26.89,26.92,26.86,26.88,47346.0,26.5942,26.6239,26.5646,26.5843,47346.0
2025-04-14 14:15:00,26.88,26.9,26.86,26.89,73340.0,26.5843,26.6041,26.5646,26.5942,73340.0
2025-04-14 14:20:00,26.88,26.91,26.88,26.89,50938.0,26.5843,26.614,26.5843,26.5942,50938.0
2025-04-14 14:25:00,26.89,26.93,26.87,26.92,68524.0,26.5942,26.6338,26.5744,26.6239,68524.0
2025-04-14 14:30:00,26.92,26.95,26.89,26.95,102189.0,26.6239,26.6536,26.5942,26.6536,102189.0
2025-04-14 14:35:00,26.94,26.96,26.91,26.92,57153.0,26.6437,26.6635,26.614,26.6239,57153.0
2025-04-14 14:40:00,26.93,26.95,26.91,26.94,54059.0,26.6338,26.6536,26.614,26.6437,54059.0
2025-04-14 14:45:00,26.94,26.95,26.91,26.94,77712.0,26.6437,26.6536,26.614,26.6437,77712.0
2025-04-14 14:50:00,26.94,26.97,26.91,26.95,154703.0,26.6437,26.6733,26.614,26.6536,154703.0
2025-04-14 14:55:00,26.95,27.0,26.93,26.99,145211.0,26.6536,26.703,26.6338,26.6931,145211.0
2025-04-14 15:00:00,26.99,27.01,26.95,26.99,139202.0,26.6931,26.7129,26.6536,26.6931,139202.0
2025-04-14 15:05:00,26.98,27.04,26.97,27.04,102104.0,26.6832,26.7426,26.6733,26.7426,102104.0
2025-04-14 15:10:00,27.04,27.04,26.99,27.01,93185.0,26.7426,26.7426,26.6931,26.7129,93185.0
2025-04-14 15:15:00,27.0,27.01,26.96,26.98,93778.0,26.703,26.7129,26.6635,26.6832,93778.0
2025-04-14 15:20:00,26.98,27.02,26.97,26.99,96258.0,26.6832,26.7228,26.6733,26.6931,96258.0
2025-04-14 15:25:00,26.98,26.99,26.93,26.95,136989.0,26.6832,26.6931,26.6338,26.6536,136989.0
2025-04-14 15:30:00,26.95,26.97,26.92,26.95,112417.0,26.6536,26.6733,26.6239,26.6536,112417.0
2025-04-14 15:35:00,26.95,26.96,26.91,26.92,131186.0,26.6536,26.6635,26.614,26.6239,131186.0
2025-04-14 15:40:00,26.92,26.97,26.91,26.96,111064.0,26.6239,26.6733,26.614,26.6635,111064.0
2025-04-14 15:45:00,26.96,27.01,26.94,26.96,298492.0,26.6635,26.7129,26.6437,26.6635,298492.0
2025-04-14 15:50:00,26.96,26.96,26.84,26.87,313836.0,26.6635,26.6635,26.5448,26.5744,313836.0
2025-04-14 15:55:00,26.87,26.87,26.76,26.81,763687.0,26.5744,26.5744,26.4657,26.5151,763687.0
2025-04-15 09:30:00,26.92,27.14,26.87,27.11,528005.0,26.6239,26.8415,26.5744,26.8118,528005.0
2025-04-15 09:35:00,27.1,27.25,27.09,27.22,106925.0,26.8019,26.9503,26.792,26.9206,106925.0
2025-04-15 09:40:00,27.21,27.43,27.2,27.4,173719.0,26.9107,27.1283,26.9008,27.0986,173719.0
2025-04-15 09:45:00,27.39,27.43,27.3,27.36,118268.0,27.0887,27.1283,26.9997,27.0591,118268.0
2025-04-15 09:50:00,27.37,27.45,27.35,27.41,155672.0,27.0689,27.1481,27.0492,27.1085,155672.0
2025-04-15 09:55:00,27.41,27.55,27.39,27.55,302102.0,27.1085,27.247,27.0887,27.247,302102.0
2025-04-15 10:00:00,27.55,27.55,27.42,27.46,265290.0,27.247,27.247,27.1184,27.158,265290.0
2025-04-15 10:05:00,27.46,27.56,27.45,27.51,227025.0,27.158,27.2569,27.1481,27.2074,227025.0
2025-04-15 10:10:00,27.51,27.61,27.5,27.53,172589.0,27.2074,27.3063,27.1975,27.2272,172589.0
2025-04-15 10:15:00,27.53,27.61,27.33,27.34,180069.0,27.2272,27.3063,27.0294,27.0393,180069.0
2025-04-15 10:20:00,27.34,27.42,27.29,27.35,177353.0,27.0393,27.1184,26.9898,27.0492,177353.0
2025-04-15 10:25:00,27.35,27.4,27.31,27.38,71358.0,27.0492,27.0986,27.0096,27.0788,71358.0
2025-04-15 10:30:00,27.38,27.46,27.37,27.45,73754.0,27.0788,27.158,27.0689,27.1481,73754.0
2025-04-15 10:35:00,27.44,27.45,27.36,27.39,61410.0,27.1382,27.1481,27.0591,27.0887,61410.0
2025-04-15 10:40:00,27.39,27.44,27.38,27.43,51508.0,27.0887,27.1382,27.0788,27.1283,51508.0
2025-04-15 10:45:00,27.43,27.44,27.31,27.39,179650.0,27.1283,27.1382,27.0096,27.0887,179650.0
2025-04-15 10:50:00,27.39,27.43,27.36,27.43,95015.0,27.0887,27.1283,27.0591,27.1283,95015.0
2025-04-15 10:55:00,27.43,27.45,27.38,27.38,55226.0,27.1283,27.1481,27.0788,27.0788,55226.0
2025-04-15 11:00:00,27.39,27.44,27.37,27.43,75938.0,27.0887,27.1382,27.0689,27.1283,75938.0
2025-04-15 11:05:00,27.44,27.46,27.37,27.39,72719.0,27.1382,27.158,27.0689,27.0887,72719.0
2025-04-15 11:10:00,27.39,27.42,27.37,27.38,88874.0,27.0887,27.1184,27.0689,27.0788,88874.0
2025-04-15 11:15:00,27.39,27.43,27.38,27.39,85010.0,27.0887,27.1283,27.0788,27.0887,85010.0
2025-04-15 11:20:00,27.39,27.41,27.37,27.38,85286.0,27.0887,27.1085,27.0689,27.0788,85286.0
2025-04-15 11:25:00,27.37,27.4,27.31,27.32,135922.0,27.0689,27.0986,27.0096,27.0195,135922.0
2025-04-15 11:30:00,27.32,27.38,27.31,27.36,77023.0,27.0195,27.0788,27.0096,27.0591,77023.0
2025-04-15 11:35:00,27.36,27.42,27.35,27.38,123767.0,27.0591,27.1184,27.0492,27.0788,123767.0
2025-04-15 11:40:00,27.38,27.39,27.34,27.38,101337.0,27.0788,27.0887,27.0393,27.0788,101337.0
2025-04-15 11:45:00,27.38,27.42,27.36,27.39,89792.0,27.0788,27.1184,27.0591,27.0887,89792.0
2025-04-15 11:50:00,27.4,27.44,27.37,27.42,61332.0,27.0986,27.1382,27.0689,27.1184,61332.0
2025-04-15 11:55:00,27.42,27.42,27.36,27.42,103927.0,27.1184,27.1184,27.0591,27.1184,103927.0
2025-04-15 12:00:00,27.41,27.45,27.4,27.41,62106.0,27.1085,27.1481,27.0986,27.1085,62106.0
2025-04-15 12:05:00,27.41,27.41,27.37,27.39,30945.0,27.1085,27.1085,27.0689,27.0887,30945.0
2025-04-15 12:10:00,27.39,27.42,27.36,27.41,43836.0,27.0887,27.1184,27.0591,27.1085,43836.0
2025-04-15 12:15:00,27.4,27.41,27.34,27.38,96106.0,27.0986,27.1085,27.0393,27.0788,96106.0
2025-04-15 12:20:00,27.38,27.4,27.36,27.38,105633.0,27.0788,27.0986,27.0591,27.0788,105633.0
2025-04-15 12:25:00,27.38,27.4,27.36,27.37,77923.0,27.0788,27.0986,27.0591,27.0689,77923.0
2025-04-15 12:30:00,27.37,27.42,27.36,27.37,47366.0,27.0689,27.1184,27.0591,27.0689,47366.0
2025-04-15 12:35:00,27.37,27.38,27.36,27.37,64779.0,27.0689,27.0788,27.0591,27.0689,64779.0
2025-04-15 12:40:00,27.37,27.41,27.36,27.4,50294.0,27.0689,27.1085,27.0591,27.0986,50294.0
2025-04-15 12:45:00,27.4,27.46,27.39,27.46,58592.0,27.0986,27.158,27.0887,27.158,58592.0
2025-04-15 12:50:00,27.46,27.47,27.41,27.42,47009.0,27.158,27.1678,27.1085,27.1184,47009.0
2025-04-15 12:55:00,27.42,27.43,27.35,27.39,78382.0,27.1184,27.1283,27.0492,27.0887,78382.0
2025-04-15 13:00:00,27.39,27.42,27.34,27.42,41763.0,27.0887,27.1184,27.0393,27.1184,41763.0
2025-04-15 13:05:00,27.42,27.42,27.38,27.39,37581.0,27.1184,27.1184,27.0788,27.0887,37581.0
2025-04-15 13:10:00,27.39,27.42,27.38,27.4,39046.0,27.0887,27.1184,27.0788,27.0986,39046.0
2025-04-15 13:15:00,27.4,27.4,27.35,27.38,55111.0,27.0986,27.0986,27.0492,27.0788,55111.0
2025-04-15 13:20:00,27.38,27.39,27.33,27.35,47413.0,27.0788,27.0887,27.0294,27.0492,47413.0
2025-04-15 13:25:00,27.35,27.38,27.32,27.37,106744.0,27.0492,27.0788,27.0195,27.0689,106744.0
2025-04-15 13:30:00,27.37,27.39,27.34,27.37,152776.0,27.0689,27.0887,27.0393,27.0689,152776.0
2025-04-15 13:35:00,27.37,27.39,27.32,27.39,143090.0,27.0689,27.0887,27.0195,27.0887,143090.0
2025-04-15 13:40:00,27.39,27.42,27.38,27.41,90983.0,27.0887,27.1184,27.0788,27.1085,90983.0
2025-04-15 13:45:00,27.4,27.43,27.39,27.41,68815.0,27.0986,27.1283,27.0887,27.1085,68815.0
2025-04-15 13:50:00,27.41,27.42,27.33,27.35,92131.0,27.1085,27.1184,27.0294,27.0492,92131.0
2025-04-15 13:55:00,27.35,27.41,27.34,27.39,81491.0,27.0492,27.1085,27.0393,27.0887,81491.0
2025-04-15 14:00:00,27.39,27.42,27.36,27.37,80333.0,27.0887,27.1184,27.0591,27.0689,80333.0
2025-04-15 14:05:00,27.38,27.39,27.35,27.39,97826.0,27.0788,27.0887,27.0492,27.0887,97826.0
2025-04-15 14:10:00,27.39,27.4,27.33,27.35,97953.0,27.0887,27.0986,27.0294,27.0492,97953.0
2025-04-15 14:15:00,27.35,27.36,27.3,27.3,96007.0,27.0492,27.0591,26.9997,26.9997,96007.0
2025-04-15 14:20:00,27.3,27.34,27.29,27.3,74188.0,26.9997,27.0393,26.9898,26.9997,74188.0
2025-04-15 14:25:00,27.3,27.33,27.25,27.28,70562.0,26.9997,27.0294,26.9503,26.9799,70562.0
2025-04-15 14:30:00,27.28,27.3,27.27,27.28,76603.0,26.9799,26.9997,26.97,26.9799,76603.0
2025-04-15 14:35:00,27.28,27.28,27.23,27.28,62043.0,26.9799,26.9799,26.9305,26.9799,62043.0
2025-04-15 14:40:00,27.28,27.31,27.26,27.3,76001.0,26.9799,27.0096,26.9602,26.9997,76001.0
2025-04-15 14:45:00,27.3,27.32,27.26,27.29,107075.0,26.9997,27.0195,26.9602,26.9898,107075.0
2025-04-15 14:50:00,27.29,27.3,27.27,27.28,57471.0,26.9898,26.9997,26.97,26.9799,57471.0
2025-04-15 14:55:00,27.28,27.32,27.27,27.29,73269.0,26.9799,27.0195,26.97,26.9898,73269.0
2025-04-15 15:00:00,27.28,27.33,27.27,27.32,289820.0,26.9799,27.0294,26.97,27.0195,289820.0
2025-04-15 15:05:00,27.33,27.39,27.32,27.37,135481.0,27.0294,27.0887,27.0195,27.0689,135481.0
2025-04-15 15:10:00,27.37,27.4,27.36,27.39,85546.0,27.0689,27.0986,27.0591,27.0887,85546.0
2025-04-15 15:15:00,27.39,27.4,27.38,27.39,64117.0,27.0887,27.0986,27.0788,27.0887,64117.0
2025-04-15 15:20:00,27.39,27.4,27.35,27.37,89943.0,27.0887,27.0986,27.0492,27.0689,89943.0
2025-04-15 15:25:00,27.36,27.36,27.29,27.32,188743.0,27.0591,27.0591,26.9898,27.0195,188743.0
2025-04-15 15:30:00,27.33,27.36,27.32,27.33,95265.0,27.0294,27.0591,27.0195,27.0294,95265.0
2025-04-15 15:35:00,27.33,27.35,27.3,27.3,103131.0,27.0294,27.0492,26.9997,26.9997,103131.0
2025-04-15 15:40:00,27.31,27.34,27.3,27.32,101068.0,27.0096,27.0393,26.9997,27.0195,101068.0
2025-04-15 15:45:00,27.32,27.32,27.27,27.32,146192.0,27.0195,27.0195,26.97,27.0195,146192.0
2025-04-15 15:50:00,27.32,27.34,27.27,27.29,295003.0,27.0195,27.0393,26.97,26.9898,295003.0
2025-04-15 15:55:00,27.29,27.29,27.18,27.21,639302.0,26.9898,26.9898,26.881,26.9107,639302.0
2025-04-16 09:30:00,27.09,27.33,27.06,27.29,137538.0,26.792,27.0294,26.7624,26.9898,137538.0
2025-04-16 09:35:00,27.28,27.33,27.21,27.32,111086.0,26.9799,27.0294,26.9107,27.0195,111086.0
2025-04-16 09:40:00,27.31,27.42,27.29,27.39,99329.0,27.0096,27.1184,26.9898,27.0887,99329.0
2025-04-16 09:45:00,27.39,27.46,27.39,27.44,64642.0,27.0887,27.158,27.0887,27.1382,64642.0
2025-04-16 09:50:00,27.43,27.45,27.31,27.35,71334.0,27.1283,27.1481,27.0096,27.0492,71334.0
2025-04-16 09:55:00,27.35,27.37,27.29,27.3,59426.0,27.0492,27.0689,26.9898,26.9997,59426.0
2025-04-16 10:00:00,27.3,27.39,27.29,27.35,84316.0,26.9997,27.0887,26.9898,27.0492,84316.0
2025-04-16 10:05:00,27.35,27.37,27.29,27.33,84279.0,27.0492,27.0689,26.9898,27.0294,84279.0
2025-04-16 10:10:00,27.33,27.38,27.31,27.35,55926.0,27.0294,27.0788,27.0096,27.0492,55926.0
2025-04-16 10:15:00,27.35,27.37,27.32,27.37,45368.0,27.0492,27.0689,27.0195,27.0689,45368.0
2025-04-16 10:20:00,27.37,27.38,27.32,27.33,36648.0,27.0689,27.0788,27.0195,27.0294,36648.0
2025-04-16 10:25:00,27.33,27.37,27.31,27.32,56223.0,27.0294,27.0689,27.0096,27.0195,56223.0
2025-04-16 10:30:00,27.32,27.37,27.27,27.37,69351.0,27.0195,27.0689,26.97,27.0689,69351.0
2025-04-16 10:35:00,27.37,27.38,27.32,27.35,47502.0,27.0689,27.0788,27.0195,27.0492,47502.0
2025-04-16 10:40:00,27.35,27.38,27.33,27.37,49859.0,27.0492,27.0788,27.0294,27.0689,49859.0
2025-04-16 10:45:00,27.37,27.37,27.27,27.3,59544.0,27.0689,27.0689,26.97,26.9997,59544.0
2025-04-16 10:50:00,27.3,27.3,27.24,27.27,72643.0,26.9997,26.9997,26.9404,26.97,72643.0
2025-04-16 10:55:00,27.27,27.27,27.2,27.25,68795.0,26.97,26.97,26.9008,26.9503,68795.0
2025-04-16 11:00:00,27.25,27.29,27.24,27.26,82149.0,26.9503,26.9898,26.9404,26.9602,82149.0
2025-04-16 11:05:00,27.26,27.29,27.25,27.29,59076.0,26.9602,26.9898,26.9503,26.9898,59076.0
2025-04-16 11:10:00,27.29,27.31,27.25,27.25,49104.0,26.9898,27.0096,26.9503,26.9503,49104.0
2025-04-16 11:15:00,27.26,27.29,27.23,27.26,47829.0,26.9602,26.9898,26.9305,26.9602,47829.0
2025-04-16 11:20:00,27.27,27.3,27.24,27.3,43802.0,26.97,26.9997,26.9404,26.9997,43802.0
2025-04-16 11:25:00,27.3,27.34,27.3,27.32,49936.0,26.9997,27.0393,26.9997,27.0195,49936.0
2025-04-16 11:30:00,27.32,27.38,27.3,27.35,92488.0,27.0195,27.0788,26.9997,27.0492,92488.0
2025-04-16 11:35:00,27.35,27.35,27.31,27.32,103680.0,27.0492,27.0492,27.0096,27.0195,103680.0
2025-04-16 11:40:00,27.32,27.33,27.29,27.33,113326.0,27.0195,27.0294,26.9898,27.0294,113326.0
2025-04-16 11:45:00,27.32,27.37,27.32,27.35,126314.0,27.0195,27.0689,27.0195,27.0492,126314.0
2025-04-16 11:50:00,27.35,27.38,27.32,27.33,131064.0,27.0492,27.0788,27.0195,27.0294,131064.0
2025-04-16 11:55:00,27.33,27.35,27.26,27.3,101467.0,27.0294,27.0492,26.9602,26.9997,101467.0
2025-04-16 12:00:00,27.3,27.3,27.23,27.29,71342.0,26.9997,26.9997,26.9305,26.9898,71342.0
2025-04-16 12:05:00,27.28,27.28,27.2,27.24,83893.0,26.9799,26.9799,26.9008,26.9404,83893.0
2025-04-16 12:10:00,27.24,27.28,27.18,27.21,314508.0,26.9404,26.9799,26.881,26.9107,314508.0
2025-04-16 12:15:00,27.22,27.26,27.22,27.24,67941.0,26.9206,26.9602,26.9206,26.9404,67941.0
2025-04-16 12:20:00,27.24,27.25,27.21,27.24,35480.0,26.9404,26.9503,26.9107,26.9404,35480.0
2025-04-16 12:25:00,27.24,27.26,27.23,27.24,78181.0,26.9404,26.9602,26.9305,26.9404,78181.0
2025-04-16 12:30:00,27.25,27.3,27.24,27.3,94005.0,26.9503,26.9997,26.9404,26.9997,94005.0
2025-04-16 12:35:00,27.29,27.29,27.24,27.26,44066.0,26.9898,26.9898,26.9404,26.9602,44066.0
2025-04-16 12:40:00,27.26,27.29,27.23,27.27,117432.0,26.9602,26.9898,26.9305,26.97,117432.0
2025-04-16 12:45:00,27.27,27.27,27.22,27.26,42806.0,26.97,26.97,26.9206,26.9602,42806.0
2025-04-16 12:50:00,27.25,27.26,27.22,27.24,41455.0,26.9503,26.9602,26.9206,26.9404,41455.0
2025-04-16 12:55:00,27.24,27.25,27.19,27.21,67426.0,26.9404,26.9503,26.8909,26.9107,67426.0
2025-04-16 13:00:00,27.21,27.26,27.19,27.24,117842.0,26.9107,26.9602,26.8909,26.9404,117842.0
2025-04-16 13:05:00,27.24,27.34,27.23,27.32,38535.0,26.9404,27.0393,26.9305,27.0195,38535.0
2025-04-16 13:10:00,27.32,27.34,27.29,27.32,52014.0,27.0195,27.0393,26.9898,27.0195,52014.0
2025-04-16 13:15:00,27.33,27.36,27.31,27.35,68956.0,27.0294,27.0591,27.0096,27.0492,68956.0
2025-04-16 13:20:00,27.35,27.38,27.32,27.33,118080.0,27.0492,27.0788,27.0195,27.0294,118080.0
2025-04-16 13:25:00,27.34,27.35,27.31,27.33,118004.0,27.0393,27.0492,27.0096,27.0294,118004.0
2025-04-16 13:30:00,27.32,27.33,27.15,27.19,153809.0,27.0195,27.0294,26.8514,26.8909,153809.0
2025-04-16 13:35:00,27.18,27.23,27.17,27.19,58547.0,26.881,26.9305,26.8711,26.8909,58547.0
2025-04-16 13:40:00,27.19,27.19,27.11,27.14,74672.0,26.8909,26.8909,26.8118,26.8415,74672.0
2025-04-16 13:45:00,27.14,27.14,27.05,27.08,73661.0,26.8415,26.8415,26.7525,26.7821,73661.0
2025-04-16 13:50:00,27.07,27.1,27.02,27.04,76765.0,26.7722,26.8019,26.7228,26.7426,76765.0
2025-04-16 13:55:00,27.05,27.05,26.95,26.96,92637.0,26.7525,26.7525,26.6536,26.6635,92637.0
2025-04-16 14:00:00,26.96,27.07,26.95,27.0,117490.0,26.6635,26.7722,26.6536,26.703,117490.0
2025-04-16 14:05:00,27.01,27.04,26.98,27.04,78737.0,26.7129,26.7426,26.6832,26.7426,78737.0
2025-04-16 14:10:00,27.04,27.07,27.02,27.06,57639.0,26.7426,26.7722,26.7228,26.7624,57639.0
2025-04-16 14:15:00,27.07,27.07,26.98,27.0,87586.0,26.7722,26.7722,26.6832,26.703,87586.0
2025-04-16 14:20:00,27.01,27.11,26.99,27.1,83767.0,26.7129,26.8118,26.6931,26.8019,83767.0
2025-04-16 14:25:00,27.1,27.15,27.08,27.12,156756.0,26.8019,26.8514,26.7821,26.8217,156756.0
2025-04-16 14:30:00,27.12,27.16,27.1,27.14,94934.0,26.8217,26.8613,26.8019,26.8415,94934.0
2025-04-16 14:35:00,27.14,27.15,27.09,27.12,127098.0,26.8415,26.8514,26.792,26.8217,127098.0
2025-04-16 14:40:00,27.12,27.14,27.06,27.11,155244.0,26.8217,26.8415,26.7624,26.8118,155244.0
2025-04-16 14:45:00,27.11,27.12,27.06,27.07,63212.0,26.8118,26.8217,26.7624,26.7722,63212.0
2025-04-16 14:50:00,27.06,27.09,27.05,27.07,77168.0,26.7624,26.792,26.7525,26.7722,77168.0
2025-04-16 14:55:00,27.07,27.12,27.06,27.08,134026.0,26.7722,26.8217,26.7624,26.7821,134026.0
2025-04-16 15:00:00,27.07,27.1,27.03,27.05,58476.0,26.7722,26.8019,26.7327,26.7525,58476.0
2025-04-16 15:05:00,27.05,27.06,26.94,26.96,156531.0,26.7525,26.7624,26.6437,26.6635,156531.0
2025-04-16 15:10:00,26.96,26.99,26.94,26.96,177827.0,26.6635,26.6931,26.6437,26.6635,177827.0
2025-04-16 15:15:00,26.96,26.98,26.88,26.89,148448.0,26.6635,26.6832,26.5843,26.5942,148448.0
2025-04-16 15:20:00,26.89,26.91,26.84,26.86,132119.0,26.5942,26.614,26.5448,26.5646,132119.0
2025-04-16 15:25:00,26.86,26.88,26.83,26.84,104879.0,26.5646,26.5843,26.5349,26.5448,104879.0
2025-04-16 15:30:00,26.84,26.91,26.84,26.9,208496.0,26.5448,26.614,26.5448,26.6041,208496.0
2025-04-16 15:35:00,26.91,26.91,26.85,26.88,138560.0,26.614,26.614,26.5547,26.5843,138560.0
2025-04-16 15:40:00,26.88,26.9,26.84,26.85,133558.0,26.5843,26.6041,26.5448,26.5547,133558.0
2025-04-16 15:45:00,26.85,26.89,26.81,26.87,178409.0,26.5547,26.5942,26.5151,26.5744,178409.0
2025-04-16 15:50:00,26.87,26.96,26.83,26.93,313485.0,26.5744,26.6635,26.5349,26.6338,313485.0
2025-04-16 15:55:00,26.93,26.99,26.87,26.93,766552.0,26.6338,26.6931,26.5744,26.6338,766552.0
2025-04-17 09:30:00,26.77,27.25,26.71,27.03,1224636.0,26.4755,26.9503,26.4162,26.7327,1224636.0
2025-04-17 09:35:00,27.03,27.41,26.96,27.33,562097.0,26.7327,27.1085,26.6635,27.0294,562097.0
2025-04-17 09:40:00,27.33,27.47,27.24,27.4,214081.0,27.0294,27.1678,26.9404,27.0986,214081.0
2025-04-17 09:45:00,27.4,27.42,27.25,27.4,166610.0,27.0986,27.1184,26.9503,27.0986,166610.0
2025-04-17 09:50:00,27.42,27.56,27.33,27.48,216607.0,27.1184,27.2569,27.0294,27.1777,216607.0
2025-04-17 09:55:00,27.48,27.56,27.44,27.52,80764.0,27.1777,27.2569,27.1382,27.2173,80764.0
2025-04-17 10:00:00,27.51,27.6,27.43,27.59,180842.0,27.2074,27.2964,27.1283,27.2865,180842.0
2025-04-17 10:05:00,27.6,27.6,27.44,27.5,202966.0,27.2964,27.2964,27.1382,27.1975,202966.0
2025-04-17 10:10:00,27.5,27.63,27.49,27.55,273620.0,27.1975,27.3261,27.1876,27.247,273620.0
2025-04-17 10:15:00,27.55,27.55,27.46,27.52,195261.0,27.247,27.247,27.158,27.2173,195261.0
2025-04-17 10:20:00,27.51,27.56,27.45,27.51,158422.0,27.2074,27.2569,27.1481,27.2074,158422.0
2025-04-17 10:25:00,27.51,27.51,27.35,27.37,170044.0,27.2074,27.2074,27.0492,27.0689,170044.0
2025-04-17 10:30:00,27.37,27.49,27.36,27.46,142414.0,27.0689,27.1876,27.0591,27.158,142414.0
2025-04-17 10:35:00,27.46,27.48,27.4,27.44,103474.0,27.158,27.1777,27.0986,27.1382,103474.0
2025-04-17 10:40:00,27.44,27.47,27.41,27.45,87582.0,27.1382,27.1678,27.1085,27.1481,87582.0
2025-04-17 10:45:00,27.45,27.51,27.42,27.46,93460.0,27.1481,27.2074,27.1184,27.158,93460.0
2025-04-17 10:50:00,27.46,27.49,27.42,27.48,113489.0,27.158,27.1876,27.1184,27.1777,113489.0
2025-04-17 10:55:00,27.48,27.49,27.37,27.42,156667.0,27.1777,27.1876,27.0689,27.1184,156667.0
2025-04-17 11:00:00,27.43,27.48,27.38,27.47,97204.0,27.1283,27.1777,27.0788,27.1678,97204.0
2025-04-17 11:05:00,27.46,27.62,27.46,27.55,128119.0,27.158,27.3162,27.158,27.247,128119.0
2025-04-17 11:10:00,27.55,27.63,27.55,27.62,102443.0,27.247,27.3261,27.247,27.3162,102443.0
2025-04-17 11:15:00,27.62,27.66,27.57,27.64,154910.0,27.3162,27.3558,27.2667,27.336,154910.0
2025-04-17 11:20:00,27.64,27.65,27.56,27.56,98816.0,27.336,27.3459,27.2569,27.2569,98816.0
2025-04-17 11:25:00,27.57,27.57,27.49,27.51,77625.0,27.2667,27.2667,27.1876,27.2074,77625.0
2025-04-17 11:30:00,27.51,27.54,27.47,27.5,70262.0,27.2074,27.2371,27.1678,27.1975,70262.0
2025-04-17 11:35:00,27.5,27.54,27.46,27.48,96987.0,27.1975,27.2371,27.158,27.1777,96987.0
2025-04-17 11:40:00,27.48,27.48,27.41,27.42,79736.0,27.1777,27.1777,27.1085,27.1184,79736.0
2025-04-17 11:45:00,27.41,27.5,27.4,27.44,81778.0,27.1085,27.1975,27.0986,27.1382,81778.0
2025-04-17 11:50:00,27.44,27.48,27.4,27.45,63507.0,27.1382,27.1777,27.0986,27.1481,63507.0
2025-04-17 11:55:00,27.45,27.51,27.43,27.46,91714.0,27.1481,27.2074,27.1283,27.158,91714.0
2025-04-17 12:00:00,27.47,27.57,27.43,27.44,99073.0,27.1678,27.2667,27.1283,27.1382,99073.0
2025-04-17 12:05:00,27.44,27.55,27.41,27.46,161495.0,27.1382,27.247,27.1085,27.158,161495.0
2025-04-17 12:10:00,27.46,27.47,27.38,27.47,89844.0,27.158,27.1678,27.0788,27.1678,89844.0
2025-04-17 12:15:00,27.46,27.53,27.44,27.51,62233.0,27.158,27.2272,27.1382,27.2074,62233.0
2025-04-17 12:20:00,27.52,27.57,27.5,27.54,41886.0,27.2173,27.2667,27.1975,27.2371,41886.0
2025-04-17 12:25:00,27.52,27.55,27.5,27.53,47696.0,27.2173,27.247,27.1975,27.2272,47696.0
2025-04-17 12:30:00,27.53,27.63,27.53,27.62,58420.0,27.2272,27.3261,27.2272,27.3162,58420.0
2025-04-17 12:35:00,27.62,27.65,27.59,27.6,52088.0,27.3162,27.3459,27.2865,27.2964,52088.0
2025-04-17 12:40:00,27.61,27.65,27.58,27.62,66988.0,27.3063,27.3459,27.2766,27.3162,66988.0
2025-04-17 12:45:00,27.61,27.65,27.59,27.61,58703.0,27.3063,27.3459,27.2865,27.3063,58703.0
2025-04-17 12:50:00,27.61,27.65,27.59,27.65,56897.0,27.3063,27.3459,27.2865,27.3459,56897.0
2025-04-17 12:55:00,27.64,27.67,27.61,27.64,62533.0,27.336,27.3656,27.3063,27.336,62533.0
2025-04-17 13:00:00,27.64,27.66,27.61,27.66,103746.0,27.336,27.3558,27.3063,27.3558,103746.0
2025-04-17 13:05:00,27.66,27.68,27.63,27.64,139022.0,27.3558,27.3755,27.3261,27.336,139022.0
2025-04-17 13:10:00,27.64,27.66,27.61,27.61,104276.0,27.336,27.3558,27.3063,27.3063,104276.0
2025-04-17 13:15:00,27.62,27.66,27.54,27.63,154544.0,27.3162,27.3558,27.2371,27.3261,154544.0
2025-04-17 13:20:00,27.63,27.63,27.57,27.59,74475.0,27.3261,27.3261,27.2667,27.2865,74475.0
2025-04-17 13:25:00,27.6,27.62,27.52,27.54,116680.0,27.2964,27.3162,27.2173,27.2371,116680.0
2025-04-17 13:30:00,27.55,27.58,27.54,27.55,81165.0,27.247,27.2766,27.2371,27.247,81165.0
2025-04-17 13:35:00,27.55,27.57,27.53,27.57,93428.0,27.247,27.2667,27.2272,27.2667,93428.0
2025-04-17 13:40:00,27.56,27.58,27.5,27.53,84552.0,27.2569,27.2766,27.1975,27.2272,84552.0
2025-04-17 13:45:00,27.53,27.58,27.5,27.52,69489.0,27.2272,27.2766,27.1975,27.2173,69489.0
2025-04-17 13:50:00,27.52,27.56,27.49,27.53,82420.0,27.2173,27.2569,27.1876,27.2272,82420.0
2025-04-17 13:55:00,27.54,27.54,27.47,27.47,54801.0,27.2371,27.2371,27.1678,27.1678,54801.0
2025-04-17 14:00:00,27.48,27.49,27.42,27.46,86478.0,27.1777,27.1876,27.1184,27.158,86478.0
2025-04-17 14:05:00,27.46,27.49,27.44,27.45,81654.0,27.158,27.1876,27.1382,27.1481,81654.0
2025-04-17 14:10:00,27.44,27.49,27.42,27.44,108983.0,27.1382,27.1876,27.1184,27.1382,108983.0
2025-04-17 14:15:00,27.44,27.53,27.43,27.53,124489.0,27.1382,27.2272,27.1283,27.2272,124489.0
2025-04-17 14:20:00,27.53,27.54,27.44,27.48,124415.0,27.2272,27.2371,27.1382,27.1777,124415.0
2025-04-17 14:25:00,27.48,27.49,27.44,27.46,121553.0,27.1777,27.1876,27.1382,27.158,121553.0
2025-04-17 14:30:00,27.46,27.5,27.45,27.47,144143.0,27.158,27.1975,27.1481,27.1678,144143.0
2025-04-17 14:35:00,27.47,27.5,27.46,27.5,105624.0,27.1678,27.1975,27.158,27.1975,105624.0
2025-04-17 14:40:00,27.5,27.51,27.47,27.5,85063.0,27.1975,27.2074,27.1678,27.1975,85063.0
2025-04-17 14:45:00,27.5,27.5,27.41,27.43,180989.0,27.1975,27.1975,27.1085,27.1283,180989.0
2025-04-17 14:50:00,27.43,27.44,27.37,27.41,174079.0,27.1283,27.1382,27.0689,27.1085,174079.0
2025-04-17 14:55:00,27.42,27.45,27.41,27.42,108495.0,27.1184,27.1481,27.1085,27.1184,108495.0
2025-04-17 15:00:00,27.42,27.46,27.4,27.43,122144.0,27.1184,27.158,27.0986,27.1283,122144.0
2025-04-17 15:05:00,27.44,27.44,27.41,27.44,80010.0,27.1382,27.1382,27.1085,27.1382,80010.0
2025-04-17 15:10:00,27.44,27.44,27.33,27.35,133284.0,27.1382,27.1382,27.0294,27.0492,133284.0
2025-04-17 15:15:00,27.36,27.36,27.32,27.33,105950.0,27.0591,27.0591,27.0195,27.0294,105950.0
2025-04-17 15:20:00,27.32,27.34,27.27,27.3,194503.0,27.0195,27.0393,26.97,26.9997,194503.0
2025-04-17 15:25:00,27.3,27.33,27.29,27.3,181322.0,26.9997,27.0294,26.9898,26.9997,181322.0
2025-04-17 15:30:00,27.3,27.35,27.29,27.3,168279.0,26.9997,27.0492,26.9898,26.9997,168279.0
2025-04-17 15:35:00,27.3,27.31,27.24,27.28,220515.0,26.9997,27.0096,26.9404,26.9799,220515.0
2025-04-17 15:40:00,27.28,27.28,27.21,27.23,185166.0,26.9799,26.9799,26.9107,26.9305,185166.0
2025-04-17 15:45:00,27.23,27.24,27.13,27.14,324059.0,26.9305,26.9404,26.8316,26.8415,324059.0
2025-04-17 15:50:00,27.13,27.14,27.05,27.09,631794.0,26.8316,26.8415,26.7525,26.792,631794.0
2025-04-17 15:55:00,27.09,27.11,27.03,27.09,1225774.0,26.792,26.8118,26.7327,26.792,1225774.0
2025-04-21 09:30:00,26.86,27.01,26.53,26.59,275780.0,26.5646,26.7129,26.2382,26.2975,275780.0
2025-04-21 09:35:00,26.57,26.71,26.51,26.59,177354.0,26.2777,26.4162,26.2184,26.2975,177354.0
2025-04-21 09:40:00,26.59,26.7,26.55,26.69,155961.0,26.2975,26.4063,26.258,26.3964,155961.0
2025-04-21 09:45:00,26.68,26.74,26.6,26.66,94642.0,26.3865,26.4459,26.3074,26.3668,94642.0
2025-04-21 09:50:00,26.66,26.68,26.58,26.61,61184.0,26.3668,26.3865,26.2876,26.3173,61184.0
2025-04-21 09:55:00,26.61,26.62,26.56,26.57,86038.0,26.3173,26.3272,26.2679,26.2777,86038.0
2025-04-21 10:00:00,26.56,26.58,26.47,26.5,93147.0,26.2679,26.2876,26.1788,26.2085,93147.0
2025-04-21 10:05:00,26.5,26.55,26.47,26.49,104399.0,26.2085,26.258,26.1788,26.1986,104399.0
2025-04-21 10:10:00,26.5,26.61,26.49,26.6,82168.0,26.2085,26.3173,26.1986,26.3074,82168.0
2025-04-21 10:15:00,26.6,26.6,26.49,26.51,56474.0,26.3074,26.3074,26.1986,26.2184,56474.0
2025-04-21 10:20:00,26.51,26.51,26.38,26.38,154049.0,26.2184,26.2184,26.0898,26.0898,154049.0
2025-04-21 10:25:00,26.39,26.43,26.38,26.42,71775.0,26.0997,26.1393,26.0898,26.1294,71775.0
2025-04-21 10:30:00,26.42,26.44,26.39,26.41,160763.0,26.1294,26.1492,26.0997,26.1195,160763.0
2025-04-21 10:35:00,26.4,26.45,26.37,26.45,73756.0,26.1096,26.1591,26.0799,26.1591,73756.0
2025-04-21 10:40:00,26.45,26.49,26.43,26.44,175188.0,26.1591,26.1986,26.1393,26.1492,175188.0
2025-04-21 10:45:00,26.44,26.52,26.42,26.44,91231.0,26.1492,26.2283,26.1294,26.1492,91231.0
2025-04-21 10:50:00,26.43,26.44,26.4,26.42,54688.0,26.1393,26.1492,26.1096,26.1294,54688.0
2025-04-21 10:55:00,26.42,26.42,26.34,26.36,228479.0,26.1294,26.1294,26.0503,26.0701,228479.0
2025-04-21 11:00:00,26.36,26.37,26.28,26.28,118477.0,26.0701,26.0799,25.9909,25.9909,118477.0
2025-04-21 11:05:00,26.29,26.31,26.19,26.2,250525.0,26.0008,26.0206,25.9019,25.9118,250525.0
2025-04-21 11:10:00,26.2,26.25,26.18,26.2,95744.0,25.9118,25.9613,25.892,25.9118,95744.0
2025-04-21 11:15:00,26.21,26.21,26.15,26.16,83758.0,25.9217,25.9217,25.8624,25.8723,83758.0
2025-04-21 11:20:00,26.16,26.16,26.09,26.11,136091.0,25.8723,25.8723,25.803,25.8228,136091.0
2025-04-21 11:25:00,26.11,26.11,26.05,26.07,208511.0,25.8228,25.8228,25.7635,25.7832,208511.0
2025-04-21 11:30:00,26.07,26.1,26.03,26.05,117415.0,25.7832,25.8129,25.7437,25.7635,117415.0
2025-04-21 11:35:00,26.05,26.06,25.98,26.01,122743.0,25.7635,25.7734,25.6942,25.7239,122743.0
2025-04-21 11:40:00,26.01,26.02,25.92,25.95,153471.0,25.7239,25.7338,25.6349,25.6646,153471.0
2025-04-21 11:45:00,25.96,25.97,25.89,25.92,107863.0,25.6745,25.6843,25.6052,25.6349,107863.0
2025-04-21 11:50:00,25.92,25.92,25.83,25.84,141234.0,25.6349,25.6349,25.5459,25.5558,141234.0
2025-04-21 11:55:00,25.84,25.85,25.82,25.85,102004.0,25.5558,25.5657,25.536,25.5657,102004.0
2025-04-21 12:00:00,25.84,25.87,25.78,25.8,243187.0,25.5558,25.5854,25.4964,25.5162,243187.0
2025-04-21 12:05:00,25.8,25.84,25.8,25.82,115082.0,25.5162,25.5558,25.5162,25.536,115082.0
2025-04-21 12:10:00,25.83,25.85,25.76,25.77,271856.0,25.5459,25.5657,25.4767,25.4865,271856.0
2025-04-21 12:15:00,25.77,25.78,25.73,25.76,224106.0,25.4865,25.4964,25.447,25.4767,224106.0
2025-04-21 12:20:00,25.77,25.77,25.7,25.73,199954.0,25.4865,25.4865,25.4173,25.447,199954.0
2025-04-21 12:25:00,25.73,25.74,25.69,25.7,178542.0,25.447,25.4569,25.4074,25.4173,178542.0
2025-04-21 12:30:00,25.71,25.75,25.7,25.73,153496.0,25.4272,25.4668,25.4173,25.447,153496.0
2025-04-21 12:35:00,25.73,25.77,25.71,25.77,87674.0,25.447,25.4865,25.4272,25.4865,87674.0
2025-04-21 12:40:00,25.77,25.78,25.7,25.71,107103.0,25.4865,25.4964,25.4173,25.4272,107103.0
2025-04-21 12:45:00,25.71,25.74,25.69,25.74,176955.0,25.4272,25.4569,25.4074,25.4569,176955.0
2025-04-21 12:50:00,25.74,25.74,25.6,25.63,135630.0,25.4569,25.4569,25.3184,25.3481,135630.0
2025-04-21 12:55:00,25.63,25.64,25.58,25.62,202156.0,25.3481,25.358,25.2986,25.3382,202156.0
2025-04-21 13:00:00,25.62,25.66,25.6,25.61,236757.0,25.3382,25.3778,25.3184,25.3283,236757.0
2025-04-21 13:05:00,25.61,25.61,25.53,25.58,138090.0,25.3283,25.3283,25.2492,25.2986,138090.0
2025-04-21 13:10:00,25.58,25.58,25.54,25.56,80402.0,25.2986,25.2986,25.2591,25.2789,80402.0
2025-04-21 13:15:00,25.55,25.57,25.53,25.57,235946.0,25.269,25.2887,25.2492,25.2887,235946.0
2025-04-21 13:20:00,25.57,25.61,25.55,25.56,232140.0,25.2887,25.3283,25.269,25.2789,232140.0
2025-04-21 13:25:00,25.57,25.62,25.53,25.58,235191.0,25.2887,25.3382,25.2492,25.2986,235191.0
2025-04-21 13:30:00,25.58,25.63,25.56,25.59,161383.0,25.2986,25.3481,25.2789,25.3085,161383.0
2025-04-21 13:35:00,25.59,25.59,25.52,25.53,97511.0,25.3085,25.3085,25.2393,25.2492,97511.0
2025-04-21 13:40:00,25.53,25.54,25.46,25.49,166301.0,25.2492,25.2591,25.18,25.2096,166301.0
2025-04-21 13:45:00,25.49,25.49,25.42,25.47,121211.0,25.2096,25.2096,25.1404,25.1898,121211.0
2025-04-21 13:50:00,25.48,25.49,25.45,25.46,116603.0,25.1997,25.2096,25.1701,25.18,116603.0
2025-04-21 13:55:00,25.46,25.48,25.46,25.48,92325.0,25.18,25.1997,25.18,25.1997,92325.0
2025-04-21 14:00:00,25.48,25.55,25.46,25.53,131897.0,25.1997,25.269,25.18,25.2492,131897.0
2025-04-21 14:05:00,25.53,25.59,25.52,25.58,160850.0,25.2492,25.3085,25.2393,25.2986,160850.0
2025-04-21 14:10:00,25.58,25.6,25.56,25.59,131420.0,25.2986,25.3184,25.2789,25.3085,131420.0
2025-04-21 14:15:00,25.59,25.6,25.54,25.57,165643.0,25.3085,25.3184,25.2591,25.2887,165643.0
2025-04-21 14:20:00,25.58,25.6,25.54,25.58,105207.0,25.2986,25.3184,25.2591,25.2986,105207.0
2025-04-21 14:25:00,25.58,25.59,25.55,25.58,190862.0,25.2986,25.3085,25.269,25.2986,190862.0
2025-04-21 14:30:00,25.58,25.63,25.57,25.62,187965.0,25.2986,25.3481,25.2887,25.3382,187965.0
2025-04-21 14:35:00,25.63,25.68,25.62,25.67,177114.0,25.3481,25.3975,25.3382,25.3876,177114.0
2025-04-21 14:40:00,25.67,25.67,25.65,25.67,205677.0,25.3876,25.3876,25.3679,25.3876,205677.0
2025-04-21 14:45:00,25.67,25.72,25.63,25.7,291520.0,25.3876,25.4371,25.3481,25.4173,291520.0
2025-04-21 14:50:00,25.69,25.72,25.67,25.72,175554.0,25.4074,25.4371,25.3876,25.4371,175554.0
2025-04-21 14:55:00,25.71,25.73,25.66,25.66,141895.0,25.4272,25.447,25.3778,25.3778,141895.0
2025-04-21 15:00:00,25.67,25.72,25.65,25.7,114458.0,25.3876,25.4371,25.3679,25.4173,114458.0
2025-04-21 15:05:00,25.71,25.72,25.68,25.69,170364.0,25.4272,25.4371,25.3975,25.4074,170364.0
2025-04-21 15:10:00,25.69,25.71,25.66,25.69,121368.0,25.4074,25.4272,25.3778,25.4074,121368.0
2025-04-21 15:15:00,25.69,25.71,25.66,25.71,117402.0,25.4074,25.4272,25.3778,25.4272,117402.0
2025-04-21 15:20:00,25.7,25.72,25.69,25.7,202535.0,25.4173,25.4371,25.4074,25.4173,202535.0
2025-04-21 15:25:00,25.7,25.7,25.63,25.64,113158.0,25.4173,25.4173,25.3481,25.358,113158.0
2025-04-21 15:30:00,25.64,25.67,25.62,25.66,167302.0,25.358,25.3876,25.3382,25.3778,167302.0
2025-04-21 15:35:00,25.66,25.73,25.63,25.7,193434.0,25.3778,25.447,25.3481,25.4173,193434.0
2025-04-21 15:40:00,25.7,25.73,25.68,25.7,210448.0,25.4173,25.447,25.3975,25.4173,210448.0
2025-04-21 15:45:00,25.7,25.73,25.66,25.73,271173.0,25.4173,25.447,25.3778,25.447,271173.0
2025-04-21 15:50:00,25.72,25.81,25.7,25.77,485803.0,25.4371,25.5261,25.4173,25.4865,485803.0
2025-04-21 15:55:00,25.77,25.82,25.77,25.8,1018045.0,25.4865,25.536,25.4865,25.5162,1018045.0
2025-04-22 09:30:00,26.28,26.38,26.1,26.26,255578.0,25.9909,26.0898,25.8129,25.9712,255578.0
2025-04-22 09:35:00,26.26,26.27,26.13,26.21,113685.0,25.9712,25.981,25.8426,25.9217,113685.0
2025-04-22 09:40:00,26.2,26.24,26.16,26.18,104296.0,25.9118,25.9514,25.8723,25.892,104296.0
2025-04-22 09:45:00,26.18,26.23,26.12,26.17,103898.0,25.892,25.9415,25.8327,25.8821,103898.0
2025-04-22 09:50:00,26.17,26.21,26.11,26.13,86114.0,25.8821,25.9217,25.8228,25.8426,86114.0
2025-04-22 09:55:00,26.13,26.18,26.11,26.17,66632.0,25.8426,25.892,25.8228,25.8821,66632.0
2025-04-22 10:00:00,26.17,26.19,26.07,26.08,107929.0,25.8821,25.9019,25.7832,25.7931,107929.0
2025-04-22 10:05:00,26.08,26.15,26.02,26.13,136335.0,25.7931,25.8624,25.7338,25.8426,136335.0
2025-04-22 10:10:00,26.13,26.19,26.12,26.18,276360.0,25.8426,25.9019,25.8327,25.892,276360.0
2025-04-22 10:15:00,26.19,26.27,26.18,26.26,146163.0,25.9019,25.981,25.892,25.9712,146163.0
2025-04-22 10:20:00,26.26,26.29,26.22,26.25,85486.0,25.9712,26.0008,25.9316,25.9613,85486.0
2025-04-22 10:25:00,26.25,26.32,26.23,26.28,56840.0,25.9613,26.0305,25.9415,25.9909,56840.0
2025-04-22 10:30:00,26.28,26.29,26.22,26.29,148937.0,25.9909,26.0008,25.9316,26.0008,148937.0
2025-04-22 10:35:00,26.28,26.28,26.23,26.26,77261.0,25.9909,25.9909,25.9415,25.9712,77261.0
2025-04-22 10:40:00,26.26,26.35,26.25,26.33,207785.0,25.9712,26.0602,25.9613,26.0404,207785.0
2025-04-22 10:45:00,26.33,26.38,26.31,26.37,72882.0,26.0404,26.0898,26.0206,26.0799,72882.0
2025-04-22 10:50:00,26.38,26.4,26.35,26.37,135794.0,26.0898,26.1096,26.0602,26.0799,135794.0
2025-04-22 10:55:00,26.37,26.42,26.35,26.39,109552.0,26.0799,26.1294,26.0602,26.0997,109552.0
2025-04-22 11:00:00,26.39,26.43,26.38,26.42,96531.0,26.0997,26.1393,26.0898,26.1294,96531.0
2025-04-22 11:05:00,26.42,26.42,26.38,26.39,87332.0,26.1294,26.1294,26.0898,26.0997,87332.0
2025-04-22 11:10:00,26.39,26.44,26.38,26.41,174769.0,26.0997,26.1492,26.0898,26.1195,174769.0
2025-04-22 11:15:00,26.41,26.45,26.39,26.42,225894.0,26.1195,26.1591,26.0997,26.1294,225894.0
2025-04-22 11:20:00,26.42,26.49,26.42,26.46,61834.0,26.1294,26.1986,26.1294,26.169,61834.0
2025-04-22 11:25:00,26.46,26.46,26.41,26.42,68318.0,26.169,26.169,26.1195,26.1294,68318.0
2025-04-22 11:30:00,26.41,26.43,26.41,26.43,47014.0,26.1195,26.1393,26.1195,26.1393,47014.0
2025-04-22 11:35:00,26.43,26.44,26.4,26.42,107068.0,26.1393,26.1492,26.1096,26.1294,107068.0
2025-04-22 11:40:00,26.42,26.44,26.4,26.43,76373.0,26.1294,26.1492,26.1096,26.1393,76373.0
2025-04-22 11:45:00,26.42,26.58,26.42,26.58,411114.0,26.1294,26.2876,26.1294,26.2876,411114.0
2025-04-22 11:50:00,26.57,26.61,26.57,26.6,113369.0,26.2777,26.3173,26.2777,26.3074,113369.0
2025-04-22 11:55:00,26.6,26.69,26.58,26.68,177729.0,26.3074,26.3964,26.2876,26.3865,177729.0
2025-04-22 12:00:00,26.67,26.79,26.67,26.76,237346.0,26.3766,26.4953,26.3766,26.4657,237346.0
2025-04-22 12:05:00,26.75,26.76,26.69,26.71,104024.0,26.4558,26.4657,26.3964,26.4162,104024.0
2025-04-22 12:10:00,26.71,26.72,26.68,26.7,96655.0,26.4162,26.4261,26.3865,26.4063,96655.0
2025-04-22 12:15:00,26.71,26.73,26.65,26.67,81785.0,26.4162,26.436,26.3569,26.3766,81785.0
2025-04-22 12:20:00,26.67,26.75,26.66,26.73,144460.0,26.3766,26.4558,26.3668,26.436,144460.0
2025-04-22 12:25:00,26.74,26.76,26.71,26.71,78224.0,26.4459,26.4657,26.4162,26.4162,78224.0
2025-04-22 12:30:00,26.72,26.74,26.7,26.71,95601.0,26.4261,26.4459,26.4063,26.4162,95601.0
2025-04-22 12:35:00,26.71,26.74,26.7,26.71,89177.0,26.4162,26.4459,26.4063,26.4162,89177.0
2025-04-22 12:40:00,26.71,26.72,26.69,26.71,91284.0,26.4162,26.4261,26.3964,26.4162,91284.0
2025-04-22 12:45:00,26.71,26.71,26.65,26.67,145307.0,26.4162,26.4162,26.3569,26.3766,145307.0
2025-04-22 12:50:00,26.67,26.7,26.65,26.69,70179.0,26.3766,26.4063,26.3569,26.3964,70179.0
2025-04-22 12:55:00,26.69,26.7,26.67,26.68,45079.0,26.3964,26.4063,26.3766,26.3865,45079.0
2025-04-22 13:00:00,26.68,26.69,26.66,26.68,171197.0,26.3865,26.3964,26.3668,26.3865,171197.0
2025-04-22 13:05:00,26.68,26.71,26.65,26.69,219470.0,26.3865,26.4162,26.3569,26.3964,219470.0
2025-04-22 13:10:00,26.68,26.68,26.55,26.57,301634.0,26.3865,26.3865,26.258,26.2777,301634.0
2025-04-22 13:15:00,26.58,26.58,26.5,26.56,153493.0,26.2876,26.2876,26.2085,26.2679,153493.0
2025-04-22 13:20:00,26.55,26.56,26.48,26.49,153121.0,26.258,26.2679,26.1887,26.1986,153121.0
2025-04-22 13:25:00,26.49,26.59,26.44,26.48,248438.0,26.1986,26.2975,26.1492,26.1887,248438.0
2025-04-22 13:30:00,26.49,26.5,26.39,26.44,104356.0,26.1986,26.2085,26.0997,26.1492,104356.0
2025-04-22 13:35:00,26.44,26.49,26.42,26.43,95151.0,26.1492,26.1986,26.1294,26.1393,95151.0
2025-04-22 13:40:00,26.43,26.45,26.38,26.39,91497.0,26.1393,26.1591,26.0898,26.0997,91497.0
2025-04-22 13:45:00,26.39,26.4,26.35,26.38,110621.0,26.0997,26.1096,26.0602,26.0898,110621.0
2025-04-22 13:50:00,26.37,26.43,26.35,26.42,179129.0,26.0799,26.1393,26.0602,26.1294,179129.0
2025-04-22 13:55:00,26.41,26.43,26.33,26.35,116673.0,26.1195,26.1393,26.0404,26.0602,116673.0
2025-04-22 14:00:00,26.35,26.43,26.34,26.43,153119.0,26.0602,26.1393,26.0503,26.1393,153119.0
2025-04-22 14:05:00,26.43,26.49,26.42,26.46,271696.0,26.1393,26.1986,26.1294,26.169,271696.0
2025-04-22 14:10:00,26.45,26.48,26.42,26.48,108807.0,26.1591,26.1887,26.1294,26.1887,108807.0
2025-04-22 14:15:00,26.48,26.52,26.47,26.5,95452.0,26.1887,26.2283,26.1788,26.2085,95452.0
2025-04-22 14:20:00,26.5,26.54,26.48,26.54,91476.0,26.2085,26.2481,26.1887,26.2481,91476.0
2025-04-22 14:25:00,26.53,26.53,26.49,26.49,56031.0,26.2382,26.2382,26.1986,26.1986,56031.0
2025-04-22 14:30:00,26.5,26.52,26.48,26.48,77351.0,26.2085,26.2283,26.1887,26.1887,77351.0
2025-04-22 14:35:00,26.49,26.52,26.47,26.52,88464.0,26.1986,26.2283,26.1788,26.2283,88464.0
2025-04-22 14:40:00,26.52,26.57,26.51,26.55,133503.0,26.2283,26.2777,26.2184,26.258,133503.0
2025-04-22 14:45:00,26.55,26.58,26.52,26.54,150847.0,26.258,26.2876,26.2283,26.2481,150847.0
2025-04-22 14:50:00,26.54,26.58,26.54,26.55,124016.0,26.2481,26.2876,26.2481,26.258,124016.0
2025-04-22 14:55:00,26.55,26.59,26.55,26.57,93163.0,26.258,26.2975,26.258,26.2777,93163.0
2025-04-22 15:00:00,26.58,26.62,26.56,26.62,120886.0,26.2876,26.3272,26.2679,26.3272,120886.0
2025-04-22 15:05:00,26.62,26.62,26.58,26.6,94810.0,26.3272,26.3272,26.2876,26.3074,94810.0
2025-04-22 15:10:00,26.6,26.64,26.59,26.62,134842.0,26.3074,26.347,26.2975,26.3272,134842.0
2025-04-22 15:15:00,26.63,26.64,26.6,26.64,164687.0,26.3371,26.347,26.3074,26.347,164687.0
2025-04-22 15:20:00,26.64,26.65,26.59,26.64,159611.0,26.347,26.3569,26.2975,26.347,159611.0
2025-04-22 15:25:00,26.64,26.68,26.63,26.64,163458.0,26.347,26.3865,26.3371,26.347,163458.0
2025-04-22 15:30:00,26.64,26.67,26.62,26.64,196649.0,26.347,26.3766,26.3272,26.347,196649.0
2025-04-22 15:35:00,26.64,26.65,26.58,26.59,147401.0,26.347,26.3569,26.2876,26.2975,147401.0
2025-04-22 15:40:00,26.59,26.69,26.59,26.68,201663.0,26.2975,26.3964,26.2975,26.3865,201663.0
2025-04-22 15:45:00,26.67,26.7,26.66,26.7,218661.0,26.3766,26.4063,26.3668,26.4063,218661.0
2025-04-22 15:50:00,26.69,26.7,26.61,26.63,338874.0,26.3964,26.4063,26.3173,26.3371,338874.0
2025-04-22 15:55:00,26.63,26.65,26.58,26.6,999451.0,26.3371,26.3569,26.2876,26.3074,999451.0
2025-04-23 09:30:00,26.85,27.0,26.44,26.51,224197.0,26.5547,26.703,26.1492,26.2184,224197.0
2025-04-23 09:35:00,26.51,26.76,26.41,26.66,191025.0,26.2184,26.4657,26.1195,26.3668,191025.0
2025-04-23 09:40:00,26.66,26.79,26.63,26.74,99787.0,26.3668,26.4953,26.3371,26.4459,99787.0
2025-04-23 09:45:00,26.73,26.99,26.71,26.98,153403.0,26.436,26.6931,26.4162,26.6832,153403.0
2025-04-23 09:50:00,26.98,27.01,26.88,26.93,126226.0,26.6832,26.7129,26.5843,26.6338,126226.0
2025-04-23 09:55:00,26.93,26.98,26.86,26.98,117088.0,26.6338,26.6832,26.5646,26.6832,117088.0
2025-04-23 10:00:00,26.98,27.13,26.84,26.89,283364.0,26.6832,26.8316,26.5448,26.5942,283364.0
2025-04-23 10:05:00,26.89,26.96,26.82,26.96,199121.0,26.5942,26.6635,26.525,26.6635,199121.0
2025-04-23 10:10:00,26.94,26.97,26.76,26.79,254249.0,26.6437,26.6733,26.4657,26.4953,254249.0
2025-04-23 10:15:00,26.8,26.8,26.58,26.68,124314.0,26.5052,26.5052,26.2876,26.3865,124314.0
2025-04-23 10:20:00,26.67,26.68,26.55,26.67,145600.0,26.3766,26.3865,26.258,26.3766,145600.0
2025-04-23 10:25:00,26.67,26.86,26.66,26.8,179048.0,26.3766,26.5646,26.3668,26.5052,179048.0
2025-04-23 10:30:00,26.8,26.9,26.8,26.85,68403.0,26.5052,26.6041,26.5052,26.5547,68403.0
2025-04-23 10:35:00,26.85,26.89,26.82,26.87,92412.0,26.5547,26.5942,26.525,26.5744,92412.0
2025-04-23 10:40:00,26.87,26.88,26.78,26.8,110538.0,26.5744,26.5843,26.4854,26.5052,110538.0
2025-04-23 10:45:00,26.8,26.88,26.79,26.81,86125.0,26.5052,26.5843,26.4953,26.5151,86125.0
2025-04-23 10:50:00,26.8,26.83,26.73,26.73,106990.0,26.5052,26.5349,26.436,26.436,106990.0
2025-04-23 10:55:00,26.73,26.77,26.69,26.77,115226.0,26.436,26.4755,26.3964,26.4755,115226.0
2025-04-23 11:00:00,26.77,26.83,26.63,26.75,279056.0,26.4755,26.5349,26.3371,26.4558,279056.0
2025-04-23 11:05:00,26.75,26.8,26.73,26.76,77567.0,26.4558,26.5052,26.436,26.4657,77567.0
2025-04-23 11:10:00,26.76,26.79,26.73,26.77,63511.0,26.4657,26.4953,26.436,26.4755,63511.0
2025-04-23 11:15:00,26.78,26.78,26.64,26.64,64032.0,26.4854,26.4854,26.347,26.347,64032.0
2025-04-23 11:20:00,26.64,26.69,26.54,26.64,210436.0,26.347,26.3964,26.2481,26.347,210436.0
2025-04-23 11:25:00,26.63,26.67,26.58,26.64,99632.0,26.3371,26.3766,26.2876,26.347,99632.0
2025-04-23 11:30:00,26.64,26.71,26.62,26.71,107135.0,26.347,26.4162,26.3272,26.4162,107135.0
2025-04-23 11:35:00,26.7,26.76,26.7,26.74,48022.0,26.4063,26.4657,26.4063,26.4459,48022.0
2025-04-23 11:40:00,26.73,26.79,26.73,26.77,63455.0,26.436,26.4953,26.436,26.4755,63455.0
2025-04-23 11:45:00,26.77,26.79,26.68,26.69,62948.0,26.4755,26.4953,26.3865,26.3964,62948.0
2025-04-23 11:50:00,26.69,26.73,26.67,26.7,42925.0,26.3964,26.436,26.3766,26.4063,42925.0
2025-04-23 11:55:00,26.7,26.76,26.7,26.73,79685.0,26.4063,26.4657,26.4063,26.436,79685.0
2025-04-23 12:00:00,26.72,26.74,26.63,26.66,98055.0,26.4261,26.4459,26.3371,26.3668,98055.0
2025-04-23 12:05:00,26.66,26.69,26.63,26.64,67149.0,26.3668,26.3964,26.3371,26.347,67149.0
2025-04-23 12:10:00,26.64,26.69,26.62,26.66,96182.0,26.347,26.3964,26.3272,26.3668,96182.0
2025-04-23 12:15:00,26.65,26.66,26.61,26.62,80923.0,26.3569,26.3668,26.3173,26.3272,80923.0
2025-04-23 12:20:00,26.61,26.63,26.58,26.61,82986.0,26.3173,26.3371,26.2876,26.3173,82986.0
2025-04-23 12:25:00,26.61,26.73,26.59,26.73,68774.0,26.3173,26.436,26.2975,26.436,68774.0
2025-04-23 12:30:00,26.73,26.77,26.72,26.74,77079.0,26.436,26.4755,26.4261,26.4459,77079.0
2025-04-23 12:35:00,26.74,26.79,26.72,26.78,85967.0,26.4459,26.4953,26.4261,26.4854,85967.0
2025-04-23 12:40:00,26.78,26.78,26.73,26.75,70880.0,26.4854,26.4854,26.436,26.4558,70880.0
2025-04-23 12:45:00,26.75,26.77,26.69,26.71,77262.0,26.4558,26.4755,26.3964,26.4162,77262.0
2025-04-23 12:50:00,26.7,26.76,26.69,26.76,57179.0,26.4063,26.4657,26.3964,26.4657,57179.0
2025-04-23 12:55:00,26.76,26.83,26.75,26.81,115634.0,26.4657,26.5349,26.4558,26.5151,115634.0
2025-04-23 13:00:00,26.82,26.86,26.67,26.85,159946.0,26.525,26.5646,26.3766,26.5547,159946.0
2025-04-23 13:05:00,26.86,26.9,26.84,26.88,67665.0,26.5646,26.6041,26.5448,26.5843,67665.0
2025-04-23 13:10:00,26.88,26.9,26.85,26.88,67344.0,26.5843,26.6041,26.5547,26.5843,67344.0
2025-04-23 13:15:00,26.88,26.9,26.85,26.88,53688.0,26.5843,26.6041,26.5547,26.5843,53688.0
2025-04-23 13:20:00,26.88,26.91,26.86,26.89,62280.0,26.5843,26.614,26.5646,26.5942,62280.0
2025-04-23 13:25:00,26.89,26.9,26.82,26.83,66971.0,26.5942,26.6041,26.525,26.5349,66971.0
2025-04-23 13:30:00,26.83,26.85,26.75,26.76,69909.0,26.5349,26.5547,26.4558,26.4657,69909.0
2025-04-23 13:35:00,26.76,26.77,26.67,26.7,58442.0,26.4657,26.4755,26.3766,26.4063,58442.0
2025-04-23 13:40:00,26.7,26.73,26.65,26.71,49190.0,26.4063,26.436,26.3569,26.4162,49190.0
2025-04-23 13:45:00,26.71,26.72,26.67,26.7,89536.0,26.4162,26.4261,26.3766,26.4063,89536.0
2025-04-23 13:50:00,26.7,26.78,26.69,26.78,88354.0,26.4063,26.4854,26.3964,26.4854,88354.0
2025-04-23 13:55:00,26.77,26.79,26.73,26.74,148395.0,26.4755,26.4953,26.436,26.4459,148395.0
2025-04-23 14:00:00,26.74,26.78,26.7,26.76,58299.0,26.4459,26.4854,26.4063,26.4657,58299.0
2025-04-23 14:05:00,26.76,26.77,26.71,26.72,114323.0,26.4657,26.4755,26.4162,26.4261,114323.0
2025-04-23 14:10:00,26.71,26.73,26.64,26.69,101686.0,26.4162,26.436,26.347,26.3964,101686.0
2025-04-23 14:15:00,26.69,26.72,26.67,26.7,62582.0,26.3964,26.4261,26.3766,26.4063,62582.0
2025-04-23 14:20:00,26.7,26.72,26.6,26.62,176470.0,26.4063,26.4261,26.3074,26.3272,176470.0
2025-04-23 14:25:00,26.62,26.62,26.55,26.57,57401.0,26.3272,26.3272,26.258,26.2777,57401.0
2025-04-23 14:30:00,26.57,26.61,26.55,26.59,84072.0,26.2777,26.3173,26.258,26.2975,84072.0
2025-04-23 14:35:00,26.6,26.62,26.58,26.61,79009.0,26.3074,26.3272,26.2876,26.3173,79009.0
2025-04-23 14:40:00,26.61,26.61,26.56,26.56,83750.0,26.3173,26.3173,26.2679,26.2679,83750.0
2025-04-23 14:45:00,26.57,26.58,26.54,26.58,102707.0,26.2777,26.2876,26.2481,26.2876,102707.0
2025-04-23 14:50:00,26.58,26.6,26.55,26.58,94913.0,26.2876,26.3074,26.258,26.2876,94913.0
2025-04-23 14:55:00,26.58,26.63,26.56,26.56,49991.0,26.2876,26.3371,26.2679,26.2679,49991.0
2025-04-23 15:00:00,26.57,26.6,26.52,26.53,175756.0,26.2777,26.3074,26.2283,26.2382,175756.0
2025-04-23 15:05:00,26.53,26.57,26.52,26.54,118627.0,26.2382,26.2777,26.2283,26.2481,118627.0
2025-04-23 15:10:00,26.54,26.55,26.51,26.52,113998.0,26.2481,26.258,26.2184,26.2283,113998.0
2025-04-23 15:15:00,26.53,26.53,26.46,26.48,138363.0,26.2382,26.2382,26.169,26.1887,138363.0
2025-04-23 15:20:00,26.48,26.5,26.46,26.46,114947.0,26.1887,26.2085,26.169,26.169,114947.0
2025-04-23 15:25:00,26.46,26.5,26.44,26.47,85506.0,26.169,26.2085,26.1492,26.1788,85506.0
2025-04-23 15:30:00,26.48,26.55,26.46,26.53,81389.0,26.1887,26.258,26.169,26.2382,81389.0
2025-04-23 15:35:00,26.53,26.55,26.49,26.52,69044.0,26.2382,26.258,26.1986,26.2283,69044.0
2025-04-23 15:40:00,26.53,26.56,26.51,26.54,101224.0,26.2382,26.2679,26.2184,26.2481,101224.0
2025-04-23 15:45:00,26.54,26.62,26.51,26.62,142012.0,26.2481,26.3272,26.2184,26.3272,142012.0
2025-04-23 15:50:00,26.62,26.68,26.59,26.66,349664.0,26.3272,26.3865,26.2975,26.3668,349664.0
2025-04-23 15:55:00,26.65,26.71,26.56,26.58,1510167.0,26.3569,26.4162,26.2679,26.2876,1510167.0
2025-04-24 09:30:00,26.7,26.74,26.58,26.71,148376.0,26.4063,26.4459,26.2876,26.4162,148376.0
2025-04-24 09:35:00,26.71,26.74,26.62,26.73,105497.0,26.4162,26.4459,26.3272,26.436,105497.0
2025-04-24 09:40:00,26.73,26.73,26.66,26.7,44539.0,26.436,26.436,26.3668,26.4063,44539.0
2025-04-24 09:45:00,26.7,26.72,26.67,26.7,62970.0,26.4063,26.4261,26.3766,26.4063,62970.0
2025-04-24 09:50:00,26.7,26.7,26.6,26.61,57043.0,26.4063,26.4063,26.3074,26.3173,57043.0
2025-04-24 09:55:00,26.62,26.62,26.55,26.58,63901.0,26.3272,26.3272,26.258,26.2876,63901.0
2025-04-24 10:00:00,26.57,26.61,26.49,26.54,192577.0,26.2777,26.3173,26.1986,26.2481,192577.0
2025-04-24 10:05:00,26.54,26.66,26.5,26.65,103398.0,26.2481,26.3668,26.2085,26.3569,103398.0
2025-04-24 10:10:00,26.64,26.68,26.6,26.67,108295.0,26.347,26.3865,26.3074,26.3766,108295.0
2025-04-24 10:15:00,26.67,26.72,26.65,26.71,78546.0,26.3766,26.4261,26.3569,26.4162,78546.0
2025-04-24 10:20:00,26.71,26.82,26.7,26.82,74130.0,26.4162,26.525,26.4063,26.525,74130.0
2025-04-24 10:25:00,26.82,26.82,26.76,26.79,68239.0,26.525,26.525,26.4657,26.4953,68239.0
2025-04-24 10:30:00,26.78,26.8,26.76,26.79,50371.0,26.4854,26.5052,26.4657,26.4953,50371.0
2025-04-24 10:35:00,26.79,26.89,26.78,26.88,96281.0,26.4953,26.5942,26.4854,26.5843,96281.0
2025-04-24 10:40:00,26.87,26.91,26.79,26.82,116030.0,26.5744,26.614,26.4953,26.525,116030.0
2025-04-24 10:45:00,26.82,26.84,26.68,26.78,238129.0,26.525,26.5448,26.3865,26.4854,238129.0
2025-04-24 10:50:00,26.78,26.82,26.74,26.8,114321.0,26.4854,26.525,26.4459,26.5052,114321.0
2025-04-24 10:55:00,26.8,26.87,26.79,26.85,99818.0,26.5052,26.5744,26.4953,26.5547,99818.0
2025-04-24 11:00:00,26.85,26.85,26.77,26.79,118240.0,26.5547,26.5547,26.4755,26.4953,118240.0
2025-04-24 11:05:00,26.78,26.8,26.75,26.77,64737.0,26.4854,26.5052,26.4558,26.4755,64737.0
2025-04-24 11:10:00,26.77,26.82,26.76,26.8,84956.0,26.4755,26.525,26.4657,26.5052,84956.0
2025-04-24 11:15:00,26.8,26.82,26.76,26.77,79676.0,26.5052,26.525,26.4657,26.4755,79676.0
2025-04-24 11:20:00,26.77,26.79,26.74,26.78,47169.0,26.4755,26.4953,26.4459,26.4854,47169.0
2025-04-24 11:25:00,26.78,26.78,26.73,26.75,73673.0,26.4854,26.4854,26.436,26.4558,73673.0
2025-04-24 11:30:00,26.75,26.77,26.7,26.76,40875.0,26.4558,26.4755,26.4063,26.4657,40875.0
2025-04-24 11:35:00,26.76,26.78,26.73,26.74,42958.0,26.4657,26.4854,26.436,26.4459,42958.0
2025-04-24 11:40:00,26.74,26.77,26.73,26.75,79536.0,26.4459,26.4755,26.436,26.4558,79536.0
2025-04-24 11:45:00,26.75,26.82,26.75,26.82,98756.0,26.4558,26.525,26.4558,26.525,98756.0
2025-04-24 11:50:00,26.81,26.83,26.79,26.82,57764.0,26.5151,26.5349,26.4953,26.525,57764.0
2025-04-24 11:55:00,26.82,26.83,26.79,26.81,73747.0,26.525,26.5349,26.4953,26.5151,73747.0
2025-04-24 12:00:00,26.8,26.83,26.79,26.8,68514.0,26.5052,26.5349,26.4953,26.5052,68514.0
2025-04-24 12:05:00,26.8,26.8,26.75,26.79,94793.0,26.5052,26.5052,26.4558,26.4953,94793.0
2025-04-24 12:10:00,26.79,26.83,26.78,26.82,79473.0,26.4953,26.5349,26.4854,26.525,79473.0
2025-04-24 12:15:00,26.82,26.86,26.81,26.84,69895.0,26.525,26.5646,26.5151,26.5448,69895.0
2025-04-24 12:20:00,26.84,26.88,26.83,26.86,41876.0,26.5448,26.5843,26.5349,26.5646,41876.0
2025-04-24 12:25:00,26.85,26.89,26.83,26.86,124442.0,26.5547,26.5942,26.5349,26.5646,124442.0
2025-04-24 12:30:00,26.86,26.89,26.85,26.89,59848.0,26.5646,26.5942,26.5547,26.5942,59848.0
2025-04-24 12:35:00,26.89,26.94,26.88,26.94,62676.0,26.5942,26.6437,26.5843,26.6437,62676.0
2025-04-24 12:40:00,26.94,26.96,26.92,26.95,64975.0,26.6437,26.6635,26.6239,26.6536,64975.0
2025-04-24 12:45:00,26.96,26.98,26.93,26.95,51911.0,26.6635,26.6832,26.6338,26.6536,51911.0
2025-04-24 12:50:00,26.95,26.96,26.93,26.96,49807.0,26.6536,26.6635,26.6338,26.6635,49807.0
2025-04-24 12:55:00,26.96,26.98,26.93,26.96,130448.0,26.6635,26.6832,26.6338,26.6635,130448.0
2025-04-24 13:00:00,26.96,27.03,26.93,27.02,91502.0,26.6635,26.7327,26.6338,26.7228,91502.0
2025-04-24 13:05:00,27.02,27.03,26.98,27.0,88324.0,26.7228,26.7327,26.6832,26.703,88324.0
2025-04-24 13:10:00,27.0,27.03,26.98,27.02,73922.0,26.703,26.7327,26.6832,26.7228,73922.0
2025-04-24 13:15:00,27.02,27.03,26.93,26.94,98613.0,26.7228,26.7327,26.6338,26.6437,98613.0
2025-04-24 13:20:00,26.93,26.96,26.91,26.93,81399.0,26.6338,26.6635,26.614,26.6338,81399.0
2025-04-24 13:25:00,26.93,26.94,26.89,26.89,85052.0,26.6338,26.6437,26.5942,26.5942,85052.0
2025-04-24 13:30:00,26.9,26.93,26.89,26.91,45002.0,26.6041,26.6338,26.5942,26.614,45002.0
2025-04-24 13:35:00,26.91,26.91,26.87,26.89,44584.0,26.614,26.614,26.5744,26.5942,44584.0
2025-04-24 13:40:00,26.88,26.9,26.84,26.86,71132.0,26.5843,26.6041,26.5448,26.5646,71132.0
2025-04-24 13:45:00,26.85,26.9,26.84,26.89,76126.0,26.5547,26.6041,26.5448,26.5942,76126.0
2025-04-24 13:50:00,26.89,26.9,26.88,26.89,47538.0,26.5942,26.6041,26.5843,26.5942,47538.0
2025-04-24 13:55:00,26.9,26.93,26.87,26.92,70336.0,26.6041,26.6338,26.5744,26.6239,70336.0
2025-04-24 14:00:00,26.92,26.98,26.91,26.97,82703.0,26.6239,26.6832,26.614,26.6733,82703.0
2025-04-24 14:05:00,26.98,27.0,26.92,26.95,58660.0,26.6832,26.703,26.6239,26.6536,58660.0
2025-04-24 14:10:00,26.95,26.98,26.94,26.97,67606.0,26.6536,26.6832,26.6437,26.6733,67606.0
2025-04-24 14:15:00,26.96,26.98,26.91,26.93,71878.0,26.6635,26.6832,26.614,26.6338,71878.0
2025-04-24 14:20:00,26.93,26.93,26.9,26.92,50181.0,26.6338,26.6338,26.6041,26.6239,50181.0
2025-04-24 14:25:00,26.92,26.92,26.89,26.89,44010.0,26.6239,26.6239,26.5942,26.5942,44010.0
2025-04-24 14:30:00,26.89,26.96,26.89,26.96,91409.0,26.5942,26.6635,26.5942,26.6635,91409.0
2025-04-24 14:35:00,26.95,26.97,26.94,26.96,46874.0,26.6536,26.6733,26.6437,26.6635,46874.0
2025-04-24 14:40:00,26.96,26.96,26.93,26.94,61833.0,26.6635,26.6635,26.6338,26.6437,61833.0
2025-04-24 14:45:00,26.94,26.96,26.93,26.96,60520.0,26.6437,26.6635,26.6338,26.6635,60520.0
2025-04-24 14:50:00,26.96,26.99,26.94,26.98,91312.0,26.6635,26.6931,26.6437,26.6832,91312.0
2025-04-24 14:55:00,26.98,26.98,26.94,26.95,52745.0,26.6832,26.6832,26.6437,26.6536,52745.0
2025-04-24 15:00:00,26.95,26.95,26.88,26.88,68953.0,26.6536,26.6536,26.5843,26.5843,68953.0
2025-04-24 15:05:00,26.89,26.91,26.86,26.88,73519.0,26.5942,26.614,26.5646,26.5843,73519.0
2025-04-24 15:10:00,26.88,26.89,26.84,26.86,93565.0,26.5843,26.5942,26.5448,26.5646,93565.0
2025-04-24 15:15:00,26.86,26.9,26.85,26.89,87533.0,26.5646,26.6041,26.5547,26.5942,87533.0
2025-04-24 15:20:00,26.88,26.93,26.88,26.89,98614.0,26.5843,26.6338,26.5843,26.5942,98614.0
2025-04-24 15:25:00,26.9,26.92,26.87,26.88,102440.0,26.6041,26.6239,26.5744,26.5843,102440.0
2025-04-24 15:30:00,26.87,26.91,26.87,26.88,89673.0,26.5744,26.614,26.5744,26.5843,89673.0
2025-04-24 15:35:00,26.87,26.94,26.84,26.92,152790.0,26.5744,26.6437,26.5448,26.6239,152790.0
2025-04-24 15:40:00,26.92,26.93,26.9,26.91,103502.0,26.6239,26.6338,26.6041,26.614,103502.0
2025-04-24 15:45:00,26.91,26.94,26.89,26.94,217094.0,26.614,26.6437,26.5942,26.6437,217094.0
2025-04-24 15:50:00,26.94,26.95,26.85,26.93,592938.0,26.6437,26.6536,26.5547,26.6338,592938.0
2025-04-24 15:55:00,26.94,26.94,26.85,26.87,596381.0,26.6437,26.6437,26.5547,26.5744,596381.0
2025-04-25 09:30:00,26.72,26.82,26.64,26.81,125725.0,26.4261,26.525,26.347,26.5151,125725.0
2025-04-25 09:35:00,26.79,26.83,26.74,26.81,42416.0,26.4953,26.5349,26.4459,26.5151,42416.0
2025-04-25 09:40:00,26.82,26.86,26.78,26.85,50677.0,26.525,26.5646,26.4854,26.5547,50677.0
2025-04-25 09:45:00,26.84,26.87,26.77,26.79,43713.0,26.5448,26.5744,26.4755,26.4953,43713.0
2025-04-25 09:50:00,26.79,26.85,26.75,26.79,60360.0,26.4953,26.5547,26.4558,26.4953,60360.0
2025-04-25 09:55:00,26.79,26.8,26.68,26.72,73239.0,26.4953,26.5052,26.3865,26.4261,73239.0
2025-04-25 10:00:00,26.72,26.82,26.7,26.78,108730.0,26.4261,26.525,26.4063,26.4854,108730.0
2025-04-25 10:05:00,26.78,26.83,26.75,26.83,53160.0,26.4854,26.5349,26.4558,26.5349,53160.0
2025-04-25 10:10:00,26.83,26.86,26.79,26.82,68292.0,26.5349,26.5646,26.4953,26.525,68292.0
2025-04-25 10:15:00,26.81,26.85,26.79,26.8,238057.0,26.5151,26.5547,26.4953,26.5052,238057.0
2025-04-25 10:20:00,26.81,26.85,26.72,26.78,192183.0,26.5151,26.5547,26.4261,26.4854,192183.0
2025-04-25 10:25:00,26.78,26.79,26.69,26.75,165629.0,26.4854,26.4953,26.3964,26.4558,165629.0
2025-04-25 10:30:00,26.74,26.77,26.71,26.75,119117.0,26.4459,26.4755,26.4162,26.4558,119117.0
2025-04-25 10:35:00,26.75,26.76,26.69,26.73,145192.0,26.4558,26.4657,26.3964,26.436,145192.0
2025-04-25 10:40:00,26.72,26.79,26.71,26.79,59980.0,26.4261,26.4953,26.4162,26.4953,59980.0
2025-04-25 10:45:00,26.79,26.8,26.74,26.77,95314.0,26.4953,26.5052,26.4459,26.4755,95314.0
2025-04-25 10:50:00,26.77,26.8,26.74,26.8,91958.0,26.4755,26.5052,26.4459,26.5052,91958.0
2025-04-25 10:55:00,26.79,26.8,26.73,26.76,92227.0,26.4953,26.5052,26.436,26.4657,92227.0
2025-04-25 11:00:00,26.77,26.78,26.72,26.77,41082.0,26.4755,26.4854,26.4261,26.4755,41082.0
2025-04-25 11:05:00,26.78,26.8,26.76,26.79,36187.0,26.4854,26.5052,26.4657,26.4953,36187.0
2025-04-25 11:10:00,26.79,26.82,26.75,26.8,195072.0,26.4953,26.525,26.4558,26.5052,195072.0
2025-04-25 11:15:00,26.8,26.84,26.79,26.8,67985.0,26.5052,26.5448,26.4953,26.5052,67985.0
2025-04-25 11:20:00,26.8,26.85,26.79,26.85,45992.0,26.5052,26.5547,26.4953,26.5547,45992.0
2025-04-25 11:25:00,26.85,26.86,26.8,26.82,53339.0,26.5547,26.5646,26.5052,26.525,53339.0
2025-04-25 11:30:00,26.82,26.82,26.77,26.79,42203.0,26.525,26.525,26.4755,26.4953,42203.0
2025-04-25 11:35:00,26.79,26.8,26.73,26.75,33765.0,26.4953,26.5052,26.436,26.4558,33765.0
2025-04-25 11:40:00,26.74,26.77,26.72,26.73,31162.0,26.4459,26.4755,26.4261,26.436,31162.0
2025-04-25 11:45:00,26.73,26.74,26.71,26.71,74358.0,26.436,26.4459,26.4162,26.4162,74358.0
2025-04-25 11:50:00,26.71,26.75,26.7,26.71,101774.0,26.4162,26.4558,26.4063,26.4162,101774.0
2025-04-25 11:55:00,26.72,26.74,26.7,26.71,48226.0,26.4261,26.4459,26.4063,26.4162,48226.0
2025-04-25 12:00:00,26.71,26.74,26.71,26.74,45019.0,26.4162,26.4459,26.4162,26.4459,45019.0
2025-04-25 12:05:00,26.74,26.77,26.73,26.75,112023.0,26.4459,26.4755,26.436,26.4558,112023.0
2025-04-25 12:10:00,26.75,26.77,26.74,26.75,42489.0,26.4558,26.4755,26.4459,26.4558,42489.0
2025-04-25 12:15:00,26.75,26.76,26.72,26.75,37448.0,26.4558,26.4657,26.4261,26.4558,37448.0
2025-04-25 12:20:00,26.75,26.78,26.73,26.78,60791.0,26.4558,26.4854,26.436,26.4854,60791.0
2025-04-25 12:25:00,26.77,26.79,26.76,26.76,66699.0,26.4755,26.4953,26.4657,26.4657,66699.0
2025-04-25 12:30:00,26.77,26.78,26.75,26.77,52971.0,26.4755,26.4854,26.4558,26.4755,52971.0
2025-04-25 12:35:00,26.76,26.78,26.76,26.76,45621.0,26.4657,26.4854,26.4657,26.4657,45621.0
2025-04-25 12:40:00,26.77,26.77,26.73,26.76,51734.0,26.4755,26.4755,26.436,26.4657,51734.0
2025-04-25 12:45:00,26.75,26.76,26.73,26.75,50304.0,26.4558,26.4657,26.436,26.4558,50304.0
2025-04-25 12:50:00,26.75,26.76,26.72,26.74,39945.0,26.4558,26.4657,26.4261,26.4459,39945.0
2025-04-25 12:55:00,26.74,26.76,26.73,26.75,36768.0,26.4459,26.4657,26.436,26.4558,36768.0
2025-04-25 13:00:00,26.75,26.76,26.7,26.71,66783.0,26.4558,26.4657,26.4063,26.4162,66783.0
2025-04-25 13:05:00,26.71,26.77,26.7,26.74,50990.0,26.4162,26.4755,26.4063,26.4459,50990.0
2025-04-25 13:10:00,26.74,26.77,26.74,26.77,47313.0,26.4459,26.4755,26.4459,26.4755,47313.0
2025-04-25 13:15:00,26.77,26.78,26.75,26.76,46642.0,26.4755,26.4854,26.4558,26.4657,46642.0
2025-04-25 13:20:00,26.76,26.77,26.73,26.74,80639.0,26.4657,26.4755,26.436,26.4459,80639.0
2025-04-25 13:25:00,26.74,26.76,26.71,26.75,65121.0,26.4459,26.4657,26.4162,26.4558,65121.0
2025-04-25 13:30:00,26.75,26.78,26.73,26.76,40118.0,26.4558,26.4854,26.436,26.4657,40118.0
2025-04-25 13:35:00,26.76,26.79,26.69,26.71,89277.0,26.4657,26.4953,26.3964,26.4162,89277.0
2025-04-25 13:40:00,26.71,26.74,26.67,26.7,32437.0,26.4162,26.4459,26.3766,26.4063,32437.0
2025-04-25 13:45:00,26.68,26.71,26.65,26.69,105261.0,26.3865,26.4162,26.3569,26.3964,105261.0
2025-04-25 13:50:00,26.68,26.69,26.65,26.66,43982.0,26.3865,26.3964,26.3569,26.3668,43982.0
2025-04-25 13:55:00,26.66,26.66,26.59,26.62,49832.0,26.3668,26.3668,26.2975,26.3272,49832.0
2025-04-25 14:00:00,26.62,26.68,26.61,26.65,51839.0,26.3272,26.3865,26.3173,26.3569,51839.0
2025-04-25 14:05:00,26.66,26.75,26.65,26.75,40517.0,26.3668,26.4558,26.3569,26.4558,40517.0
2025-04-25 14:10:00,26.75,26.78,26.73,26.77,42747.0,26.4558,26.4854,26.436,26.4755,42747.0
2025-04-25 14:15:00,26.76,26.77,26.75,26.77,56540.0,26.4657,26.4755,26.4558,26.4755,56540.0
2025-04-25 14:20:00,26.77,26.83,26.76,26.83,74261.0,26.4755,26.5349,26.4657,26.5349,74261.0
2025-04-25 14:25:00,26.83,26.84,26.8,26.81,38362.0,26.5349,26.5448,26.5052,26.5151,38362.0
2025-04-25 14:30:00,26.82,26.82,26.8,26.82,38132.0,26.525,26.525,26.5052,26.525,38132.0
2025-04-25 14:35:00,26.82,26.84,26.81,26.84,56351.0,26.525,26.5448,26.5151,26.5448,56351.0
2025-04-25 14:40:00,26.84,26.88,26.84,26.87,91531.0,26.5448,26.5843,26.5448,26.5744,91531.0
2025-04-25 14:45:00,26.87,26.87,26.85,26.85,48153.0,26.5744,26.5744,26.5547,26.5547,48153.0
2025-04-25 14:50:00,26.86,26.86,26.79,26.83,75945.0,26.5646,26.5646,26.4953,26.5349,75945.0
2025-04-25 14:55:00,26.83,26.83,26.78,26.79,77458.0,26.5349,26.5349,26.4854,26.4953,77458.0
2025-04-25 15:00:00,26.79,26.81,26.77,26.8,72010.0,26.4953,26.5151,26.4755,26.5052,72010.0
2025-04-25 15:05:00,26.81,26.84,26.8,26.84,63889.0,26.5151,26.5448,26.5052,26.5448,63889.0
2025-04-25 15:10:00,26.83,26.84,26.8,26.81,56237.0,26.5349,26.5448,26.5052,26.5151,56237.0
2025-04-25 15:15:00,26.81,26.84,26.79,26.82,92019.0,26.5151,26.5448,26.4953,26.525,92019.0
2025-04-25 15:20:00,26.82,26.87,26.81,26.86,55031.0,26.525,26.5744,26.5151,26.5646,55031.0
2025-04-25 15:25:00,26.86,26.86,26.81,26.83,71602.0,26.5646,26.5646,26.5151,26.5349,71602.0
2025-04-25 15:30:00,26.83,26.84,26.79,26.81,102994.0,26.5349,26.5448,26.4953,26.5151,102994.0
2025-04-25 15:35:00,26.82,26.86,26.78,26.8,132622.0,26.525,26.5646,26.4854,26.5052,132622.0
2025-04-25 15:40:00,26.8,26.85,26.8,26.85,109215.0,26.5052,26.5547,26.5052,26.5547,109215.0
2025-04-25 15:45:00,26.85,26.85,26.83,26.84,113892.0,26.5547,26.5547,26.5349,26.5448,113892.0
2025-04-25 15:50:00,26.84,26.9,26.83,26.87,163151.0,26.5448,26.6041,26.5349,26.5744,163151.0
2025-04-25 15:55:00,26.87,26.89,26.84,26.85,465390.0,26.5744,26.5942,26.5448,26.5547,465390.0
2025-04-28 09:30:00,26.83,26.98,26.82,26.96,197864.0,26.5349,26.6832,26.525,26.6635,197864.0
2025-04-28 09:35:00,26.96,26.97,26.85,26.89,86827.0,26.6635,26.6733,26.5547,26.5942,86827.0
2025-04-28 09:40:00,26.89,27.01,26.88,26.9,108483.0,26.5942,26.7129,26.5843,26.6041,108483.0
2025-04-28 09:45:00,26.9,26.91,26.76,26.79,93743.0,26.6041,26.614,26.4657,26.4953,93743.0
2025-04-28 09:50:00,26.8,26.82,26.75,26.76,82953.0,26.5052,26.525,26.4558,26.4657,82953.0
2025-04-28 09:55:00,26.76,26.76,26.68,26.73,68872.0,26.4657,26.4657,26.3865,26.436,68872.0
2025-04-28 10:00:00,26.73,26.73,26.64,26.7,68696.0,26.436,26.436,26.347,26.4063,68696.0
2025-04-28 10:05:00,26.69,26.7,26.59,26.59,70825.0,26.3964,26.4063,26.2975,26.2975,70825.0
2025-04-28 10:10:00,26.59,26.65,26.56,26.64,80780.0,26.2975,26.3569,26.2679,26.347,80780.0
2025-04-28 10:15:00,26.64,26.66,26.59,26.63,70545.0,26.347,26.3668,26.2975,26.3371,70545.0
2025-04-28 10:20:00,26.63,26.68,26.61,26.68,57595.0,26.3371,26.3865,26.3173,26.3865,57595.0
2025-04-28 10:25:00,26.68,26.71,26.65,26.66,81808.0,26.3865,26.4162,26.3569,26.3668,81808.0
2025-04-28 10:30:00,26.66,26.68,26.57,26.62,160019.0,26.3668,26.3865,26.2777,26.3272,160019.0
2025-04-28 10:35:00,26.62,26.73,26.61,26.71,51342.0,26.3272,26.436,26.3173,26.4162,51342.0
2025-04-28 10:40:00,26.71,26.75,26.68,26.73,90702.0,26.4162,26.4558,26.3865,26.436,90702.0
2025-04-28 10:45:00,26.72,26.8,26.71,26.78,71121.0,26.4261,26.5052,26.4162,26.4854,71121.0
2025-04-28 10:50:00,26.78,26.78,26.69,26.71,118687.0,26.4854,26.4854,26.3964,26.4162,118687.0
2025-04-28 10:55:00,26.71,26.71,26.67,26.7,106091.0,26.4162,26.4162,26.3766,26.4063,106091.0
2025-04-28 11:00:00,26.7,26.76,26.69,26.71,100937.0,26.4063,26.4657,26.3964,26.4162,100937.0
2025-04-28 11:05:00,26.71,26.72,26.65,26.68,101037.0,26.4162,26.4261,26.3569,26.3865,101037.0
2025-04-28 11:10:00,26.68,26.7,26.65,26.68,168813.0,26.3865,26.4063,26.3569,26.3865,168813.0
2025-04-28 11:15:00,26.68,26.71,26.64,26.7,124426.0,26.3865,26.4162,26.347,26.4063,124426.0
2025-04-28 11:20:00,26.71,26.74,26.67,26.71,119735.0,26.4162,26.4459,26.3766,26.4162,119735.0
2025-04-28 11:25:00,26.71,26.72,26.66,26.67,115545.0,26.4162,26.4261,26.3668,26.3766,115545.0
2025-04-28 11:30:00,26.67,26.72,26.67,26.7,89891.0,26.3766,26.4261,26.3766,26.4063,89891.0
2025-04-28 11:35:00,26.7,26.77,26.69,26.75,112342.0,26.4063,26.4755,26.3964,26.4558,112342.0
2025-04-28 11:40:00,26.75,26.75,26.7,26.71,100223.0,26.4558,26.4558,26.4063,26.4162,100223.0
2025-04-28 11:45:00,26.71,26.74,26.7,26.71,85208.0,26.4162,26.4459,26.4063,26.4162,85208.0
2025-04-28 11:50:00,26.71,26.78,26.71,26.75,89928.0,26.4162,26.4854,26.4162,26.4558,89928.0
2025-04-28 11:55:00,26.74,26.77,26.72,26.75,69825.0,26.4459,26.4755,26.4261,26.4558,69825.0
2025-04-28 12:00:00,26.75,26.77,26.71,26.73,99618.0,26.4558,26.4755,26.4162,26.436,99618.0
2025-04-28 12:05:00,26.72,26.73,26.68,26.69,107213.0,26.4261,26.436,26.3865,26.3964,107213.0
2025-04-28 12:10:00,26.69,26.72,26.68,26.72,75646.0,26.3964,26.4261,26.3865,26.4261,75646.0
2025-04-28 12:15:00,26.72,26.78,26.71,26.77,86261.0,26.4261,26.4854,26.4162,26.4755,86261.0
2025-04-28 12:20:00,26.77,26.78,26.73,26.78,72125.0,26.4755,26.4854,26.436,26.4854,72125.0
2025-04-28 12:25:00,26.78,26.8,26.75,26.8,163985.0,26.4854,26.5052,26.4558,26.5052,163985.0
2025-04-28 12:30:00,26.8,26.84,26.78,26.8,50538.0,26.5052,26.5448,26.4854,26.5052,50538.0
2025-04-28 12:35:00,26.8,26.85,26.8,26.84,63655.0,26.5052,26.5547,26.5052,26.5448,63655.0
2025-04-28 12:40:00,26.84,26.88,26.83,26.87,63733.0,26.5448,26.5843,26.5349,26.5744,63733.0
2025-04-28 12:45:00,26.87,26.93,26.86,26.92,132702.0,26.5744,26.6338,26.5646,26.6239,132702.0
2025-04-28 12:50:00,26.91,26.91,26.86,26.89,78368.0,26.614,26.614,26.5646,26.5942,78368.0
2025-04-28 12:55:00,26.89,26.92,26.87,26.91,179282.0,26.5942,26.6239,26.5744,26.614,179282.0
2025-04-28 13:00:00,26.9,26.91,26.86,26.86,118084.0,26.6041,26.614,26.5646,26.5646,118084.0
2025-04-28 13:05:00,26.87,26.89,26.83,26.84,81425.0,26.5744,26.5942,26.5349,26.5448,81425.0
2025-04-28 13:10:00,26.85,26.85,26.79,26.82,170707.0,26.5547,26.5547,26.4953,26.525,170707.0
2025-04-28 13:15:00,26.82,26.88,26.8,26.87,82836.0,26.525,26.5843,26.5052,26.5744,82836.0
2025-04-28 13:20:00,26.87,26.91,26.85,26.91,94416.0,26.5744,26.614,26.5547,26.614,94416.0
2025-04-28 13:25:00,26.91,26.94,26.9,26.92,138965.0,26.614,26.6437,26.6041,26.6239,138965.0
2025-04-28 13:30:00,26.92,26.93,26.9,26.93,99200.0,26.6239,26.6338,26.6041,26.6338,99200.0
2025-04-28 13:35:00,26.93,26.93,26.88,26.92,75986.0,26.6338,26.6338,26.5843,26.6239,75986.0
2025-04-28 13:40:00,26.92,26.93,26.9,26.92,47973.0,26.6239,26.6338,26.6041,26.6239,47973.0
2025-04-28 13:45:00,26.92,26.93,26.86,26.87,67464.0,26.6239,26.6338,26.5646,26.5744,67464.0
2025-04-28 13:50:00,26.87,26.9,26.86,26.87,70561.0,26.5744,26.6041,26.5646,26.5744,70561.0
2025-04-28 13:55:00,26.87,26.9,26.85,26.89,115389.0,26.5744,26.6041,26.5547,26.5942,115389.0
2025-04-28 14:00:00,26.89,26.92,26.88,26.92,77635.0,26.5942,26.6239,26.5843,26.6239,77635.0
2025-04-28 14:05:00,26.91,26.95,26.91,26.93,101019.0,26.614,26.6536,26.614,26.6338,101019.0
2025-04-28 14:10:00,26.93,26.95,26.91,26.95,71695.0,26.6338,26.6536,26.614,26.6536,71695.0
2025-04-28 14:15:00,26.95,26.96,26.91,26.95,102131.0,26.6536,26.6635,26.614,26.6536,102131.0
2025-04-28 14:20:00,26.95,27.01,26.94,27.0,103043.0,26.6536,26.7129,26.6437,26.703,103043.0
2025-04-28 14:25:00,27.01,27.05,27.0,27.04,93451.0,26.7129,26.7525,26.703,26.7426,93451.0
2025-04-28 14:30:00,27.05,27.05,26.99,27.01,86035.0,26.7525,26.7525,26.6931,26.7129,86035.0
2025-04-28 14:35:00,27.01,27.02,27.0,27.01,65291.0,26.7129,26.7228,26.703,26.7129,65291.0
2025-04-28 14:40:00,27.01,27.03,26.99,27.02,155220.0,26.7129,26.7327,26.6931,26.7228,155220.0
2025-04-28 14:45:00,27.02,27.04,27.01,27.04,58754.0,26.7228,26.7426,26.7129,26.7426,58754.0
2025-04-28 14:50:00,27.04,27.06,27.02,27.05,86548.0,26.7426,26.7624,26.7228,26.7525,86548.0
2025-04-28 14:55:00,27.05,27.07,27.04,27.05,83551.0,26.7525,26.7722,26.7426,26.7525,83551.0
2025-04-28 15:00:00,27.05,27.06,27.04,27.06,118019.0,26.7525,26.7624,26.7426,26.7624,118019.0
2025-04-28 15:05:00,27.05,27.08,27.04,27.07,58658.0,26.7525,26.7821,26.7426,26.7722,58658.0
2025-04-28 15:10:00,27.07,27.08,27.02,27.06,128143.0,26.7722,26.7821,26.7228,26.7624,128143.0
2025-04-28 15:15:00,27.06,27.07,27.04,27.04,94327.0,26.7624,26.7722,26.7426,26.7426,94327.0
2025-04-28 15:20:00,27.04,27.08,27.04,27.08,78238.0,26.7426,26.7821,26.7426,26.7821,78238.0
2025-04-28 15:25:00,27.07,27.08,27.04,27.05,113414.0,26.7722,26.7821,26.7426,26.7525,113414.0
2025-04-28 15:30:00,27.05,27.08,27.04,27.07,105618.0,26.7525,26.7821,26.7426,26.7722,105618.0
2025-04-28 15:35:00,27.06,27.08,27.02,27.04,304851.0,26.7624,26.7821,26.7228,26.7426,304851.0
2025-04-28 15:40:00,27.04,27.07,27.03,27.05,157038.0,26.7426,26.7722,26.7327,26.7525,157038.0
2025-04-28 15:45:00,27.05,27.11,27.05,27.1,212091.0,26.7525,26.8118,26.7525,26.8019,212091.0
2025-04-28 15:50:00,27.11,27.14,27.08,27.14,311316.0,26.8118,26.8415,26.7821,26.8415,311316.0
2025-04-28 15:55:00,27.13,27.13,27.05,27.06,749599.0,26.8316,26.8316,26.7525,26.7624,749599.0
2025-04-29 09:30:00,26.87,27.04,26.84,27.03,204713.0,26.5744,26.7426,26.5448,26.7327,204713.0
2025-04-29 09:35:00,27.03,27.05,26.93,27.05,93123.0,26.7327,26.7525,26.6338,26.7525,93123.0
2025-04-29 09:40:00,27.04,27.06,26.95,26.95,76694.0,26.7426,26.7624,26.6536,26.6536,76694.0
2025-04-29 09:45:00,26.96,27.03,26.95,27.0,73775.0,26.6635,26.7327,26.6536,26.703,73775.0
2025-04-29 09:50:00,27.0,27.02,26.96,26.96,124165.0,26.703,26.7228,26.6635,26.6635,124165.0
2025-04-29 09:55:00,26.97,27.08,26.97,27.0,101454.0,26.6733,26.7821,26.6733,26.703,101454.0
2025-04-29 10:00:00,27.0,27.03,26.93,26.96,134044.0,26.703,26.7327,26.6338,26.6635,134044.0
2025-04-29 10:05:00,26.96,27.03,26.94,27.01,78887.0,26.6635,26.7327,26.6437,26.7129,78887.0
2025-04-29 10:10:00,27.02,27.04,26.96,26.96,147926.0,26.7228,26.7426,26.6635,26.6635,147926.0
2025-04-29 10:15:00,26.96,26.98,26.92,26.95,102120.0,26.6635,26.6832,26.6239,26.6536,102120.0
2025-04-29 10:20:00,26.96,26.96,26.92,26.93,97092.0,26.6635,26.6635,26.6239,26.6338,97092.0
2025-04-29 10:25:00,26.92,26.96,26.88,26.89,84488.0,26.6239,26.6635,26.5843,26.5942,84488.0
2025-04-29 10:30:00,26.9,26.97,26.89,26.96,57337.0,26.6041,26.6733,26.5942,26.6635,57337.0
2025-04-29 10:35:00,26.96,27.04,26.95,27.03,64185.0,26.6635,26.7426,26.6536,26.7327,64185.0
2025-04-29 10:40:00,27.04,27.08,27.03,27.07,64623.0,26.7426,26.7821,26.7327,26.7722,64623.0
2025-04-29 10:45:00,27.07,27.14,27.04,27.13,121831.0,26.7722,26.8415,26.7426,26.8316,121831.0
2025-04-29 10:50:00,27.14,27.17,27.1,27.17,101185.0,26.8415,26.8711,26.8019,26.8711,101185.0
2025-04-29 10:55:00,27.17,27.19,27.14,27.14,82660.0,26.8711,26.8909,26.8415,26.8415,82660.0
2025-04-29 11:00:00,27.15,27.17,27.12,27.13,85600.0,26.8514,26.8711,26.8217,26.8316,85600.0
2025-04-29 11:05:00,27.14,27.17,27.11,27.17,83168.0,26.8415,26.8711,26.8118,26.8711,83168.0
2025-04-29 11:10:00,27.18,27.18,27.15,27.18,113640.0,26.881,26.881,26.8514,26.881,113640.0
2025-04-29 11:15:00,27.17,27.18,27.07,27.09,105974.0,26.8711,26.881,26.7722,26.792,105974.0
2025-04-29 11:20:00,27.08,27.1,27.05,27.07,73140.0,26.7821,26.8019,26.7525,26.7722,73140.0
2025-04-29 11:25:00,27.06,27.12,27.06,27.12,84592.0,26.7624,26.8217,26.7624,26.8217,84592.0
2025-04-29 11:30:00,27.12,27.12,27.05,27.06,65779.0,26.8217,26.8217,26.7525,26.7624,65779.0
2025-04-29 11:35:00,27.05,27.11,27.05,27.1,47021.0,26.7525,26.8118,26.7525,26.8019,47021.0
2025-04-29 11:40:00,27.1,27.12,27.09,27.11,61577.0,26.8019,26.8217,26.792,26.8118,61577.0
2025-04-29 11:45:00,27.11,27.13,27.1,27.11,55954.0,26.8118,26.8316,26.8019,26.8118,55954.0
2025-04-29 11:50:00,27.11,27.15,27.09,27.11,51521.0,26.8118,26.8514,26.792,26.8118,51521.0
2025-04-29 11:55:00,27.11,27.11,27.07,27.07,43104.0,26.8118,26.8118,26.7722,26.7722,43104.0
2025-04-29 12:00:00,27.07,27.1,27.06,27.1,39355.0,26.7722,26.8019,26.7624,26.8019,39355.0
2025-04-29 12:05:00,27.1,27.15,27.08,27.14,166480.0,26.8019,26.8514,26.7821,26.8415,166480.0
2025-04-29 12:10:00,27.15,27.18,27.14,27.14,113537.0,26.8514,26.881,26.8415,26.8415,113537.0
2025-04-29 12:15:00,27.15,27.2,27.15,27.16,124969.0,26.8514,26.9008,26.8514,26.8613,124969.0
2025-04-29 12:20:00,27.17,27.18,27.15,27.17,221730.0,26.8711,26.881,26.8514,26.8711,221730.0
2025-04-29 12:25:00,27.17,27.17,27.13,27.14,96570.0,26.8711,26.8711,26.8316,26.8415,96570.0
2025-04-29 12:30:00,27.15,27.17,27.13,27.17,64915.0,26.8514,26.8711,26.8316,26.8711,64915.0
2025-04-29 12:35:00,27.17,27.18,27.15,27.17,135038.0,26.8711,26.881,26.8514,26.8711,135038.0
2025-04-29 12:40:00,27.17,27.18,27.15,27.16,41680.0,26.8711,26.881,26.8514,26.8613,41680.0
2025-04-29 12:45:00,27.17,27.17,27.1,27.12,52191.0,26.8711,26.8711,26.8019,26.8217,52191.0
2025-04-29 12:50:00,27.12,27.15,27.11,27.14,66146.0,26.8217,26.8514,26.8118,26.8415,66146.0
2025-04-29 12:55:00,27.13,27.17,27.11,27.13,129967.0,26.8316,26.8711,26.8118,26.8316,129967.0
2025-04-29 13:00:00,27.14,27.22,27.13,27.22,68942.0,26.8415,26.9206,26.8316,26.9206,68942.0
2025-04-29 13:05:00,27.23,27.25,27.21,27.21,75180.0,26.9305,26.9503,26.9107,26.9107,75180.0
2025-04-29 13:10:00,27.21,27.25,27.2,27.25,45407.0,26.9107,26.9503,26.9008,26.9503,45407.0
2025-04-29 13:15:00,27.25,27.27,27.22,27.27,34787.0,26.9503,26.97,26.9206,26.97,34787.0
2025-04-29 13:20:00,27.27,27.29,27.26,27.29,132212.0,26.97,26.9898,26.9602,26.9898,132212.0
2025-04-29 13:25:00,27.29,27.29,27.25,27.28,110869.0,26.9898,26.9898,26.9503,26.9799,110869.0
2025-04-29 13:30:00,27.28,27.29,27.23,27.24,100551.0,26.9799,26.9898,26.9305,26.9404,100551.0
2025-04-29 13:35:00,27.24,27.28,27.24,27.28,57284.0,26.9404,26.9799,26.9404,26.9799,57284.0
2025-04-29 13:40:00,27.28,27.31,27.27,27.29,46902.0,26.9799,27.0096,26.97,26.9898,46902.0
2025-04-29 13:45:00,27.3,27.32,27.28,27.3,105799.0,26.9997,27.0195,26.9799,26.9997,105799.0
2025-04-29 13:50:00,27.3,27.32,27.28,27.3,69525.0,26.9997,27.0195,26.9799,26.9997,69525.0
2025-04-29 13:55:00,27.3,27.33,27.29,27.3,70593.0,26.9997,27.0294,26.9898,26.9997,70593.0
2025-04-29 14:00:00,27.3,27.32,27.27,27.31,59612.0,26.9997,27.0195,26.97,27.0096,59612.0
2025-04-29 14:05:00,27.32,27.32,27.29,27.3,69961.0,27.0195,27.0195,26.9898,26.9997,69961.0
2025-04-29 14:10:00,27.3,27.31,27.26,27.26,63478.0,26.9997,27.0096,26.9602,26.9602,63478.0
2025-04-29 14:15:00,27.27,27.28,27.25,27.26,51225.0,26.97,26.9799,26.9503,26.9602,51225.0
2025-04-29 14:20:00,27.26,27.27,27.22,27.26,50625.0,26.9602,26.97,26.9206,26.9602,50625.0
2025-04-29 14:25:00,27.26,27.26,27.24,27.26,99874.0,26.9602,26.9602,26.9404,26.9602,99874.0
2025-04-29 14:30:00,27.26,27.33,27.25,27.3,392113.0,26.9602,27.0294,26.9503,26.9997,392113.0
2025-04-29 14:35:00,27.31,27.32,27.3,27.32,34777.0,27.0096,27.0195,26.9997,27.0195,34777.0
2025-04-29 14:40:00,27.31,27.33,27.31,27.32,61967.0,27.0096,27.0294,27.0096,27.0195,61967.0
2025-04-29 14:45:00,27.31,27.32,27.28,27.3,118973.0,27.0096,27.0195,26.9799,26.9997,118973.0
2025-04-29 14:50:00,27.3,27.31,27.26,27.29,131508.0,26.9997,27.0096,26.9602,26.9898,131508.0
2025-04-29 14:55:00,27.3,27.31,27.25,27.27,66127.0,26.9997,27.0096,26.9503,26.97,66127.0
2025-04-29 15:00:00,27.27,27.28,27.25,27.26,46664.0,26.97,26.9799,26.9503,26.9602,46664.0
2025-04-29 15:05:00,27.26,27.29,27.25,27.28,90139.0,26.9602,26.9898,26.9503,26.9799,90139.0
2025-04-29 15:10:00,27.28,27.3,27.26,27.27,116774.0,26.9799,26.9997,26.9602,26.97,116774.0
2025-04-29 15:15:00,27.27,27.29,27.26,27.29,46000.0,26.97,26.9898,26.9602,26.9898,46000.0
2025-04-29 15:20:00,27.29,27.29,27.26,27.28,110230.0,26.9898,26.9898,26.9602,26.9799,110230.0
2025-04-29 15:25:00,27.28,27.28,27.24,27.25,58830.0,26.9799,26.9799,26.9404,26.9503,58830.0
2025-04-29 15:30:00,27.25,27.26,27.23,27.26,112771.0,26.9503,26.9602,26.9305,26.9602,112771.0
2025-04-29 15:35:00,27.26,27.27,27.23,27.25,150471.0,26.9602,26.97,26.9305,26.9503,150471.0
2025-04-29 15:40:00,27.25,27.25,27.21,27.23,109297.0,26.9503,26.9503,26.9107,26.9305,109297.0
2025-04-29 15:45:00,27.22,27.25,27.19,27.24,169254.0,26.9206,26.9503,26.8909,26.9404,169254.0
2025-04-29 15:50:00,27.25,27.25,27.2,27.21,215672.0,26.9503,26.9503,26.9008,26.9107,215672.0
2025-04-29 15:55:00,27.21,27.23,27.17,27.2,595094.0,26.9107,26.9305,26.8711,26.9008,595094.0
2025-04-30 09:30:00,26.52,26.67,26.32,26.44,307234.0,26.52,26.67,26.32,26.44,307234.0
2025-04-30 09:35:00,26.44,26.48,26.12,26.14,165785.0,26.44,26.48,26.12,26.14,165785.0
2025-04-30 09:40:00,26.14,26.18,26.02,26.13,88232.0,26.14,26.18,26.02,26.13,88232.0
2025-04-30 09:45:00,26.12,26.28,26.09,26.21,151249.0,26.12,26.28,26.09,26.21,151249.0
2025-04-30 09:50:00,26.2,26.24,26.11,26.14,90358.0,26.2,26.24,26.11,26.14,90358.0
2025-04-30 09:55:00,26.15,26.2,26.1,26.12,73211.0,26.15,26.2,26.1,26.12,73211.0
2025-04-30 10:00:00,26.12,26.22,26.1,26.19,83247.0,26.12,26.22,26.1,26.19,83247.0
2025-04-30 10:05:00,26.19,26.21,26.13,26.19,55651.0,26.19,26.21,26.13,26.19,55651.0
2025-04-30 10:10:00,26.18,26.28,26.17,26.26,64162.0,26.18,26.28,26.17,26.26,64162.0
2025-04-30 10:15:00,26.25,26.26,26.18,26.26,59977.0,26.25,26.26,26.18,26.26,59977.0
2025-04-30 10:20:00,26.26,26.29,26.23,26.29,55916.0,26.26,26.29,26.23,26.29,55916.0
2025-04-30 10:25:00,26.29,26.29,26.26,26.27,64177.0,26.29,26.29,26.26,26.27,64177.0
2025-04-30 10:30:00,26.27,26.34,26.26,26.3,105713.0,26.27,26.34,26.26,26.3,105713.0
2025-04-30 10:35:00,26.3,26.32,26.27,26.31,124599.0,26.3,26.32,26.27,26.31,124599.0
2025-04-30 10:40:00,26.32,26.32,26.19,26.22,90626.0,26.32,26.32,26.19,26.22,90626.0
2025-04-30 10:45:00,26.22,26.23,26.16,26.2,101662.0,26.22,26.23,26.16,26.2,101662.0
2025-04-30 10:50:00,26.2,26.31,26.15,26.29,320666.0,26.2,26.31,26.15,26.29,320666.0
2025-04-30 10:55:00,26.28,26.31,26.25,26.3,94368.0,26.28,26.31,26.25,26.3,94368.0
2025-04-30 11:00:00,26.3,26.36,26.29,26.35,133359.0,26.3,26.36,26.29,26.35,133359.0
2025-04-30 11:05:00,26.35,26.4,26.32,26.39,102996.0,26.35,26.4,26.32,26.39,102996.0
2025-04-30 11:10:00,26.39,26.42,26.37,26.4,59708.0,26.39,26.42,26.37,26.4,59708.0
2025-04-30 11:15:00,26.41,26.42,26.38,26.39,66153.0,26.41,26.42,26.38,26.39,66153.0
2025-04-30 11:20:00,26.39,26.43,26.37,26.39,74852.0,26.39,26.43,26.37,26.39,74852.0
2025-04-30 11:25:00,26.39,26.39,26.32,26.33,116126.0,26.39,26.39,26.32,26.33,116126.0
2025-04-30 11:30:00,26.33,26.39,26.32,26.38,59299.0,26.33,26.39,26.32,26.38,59299.0
2025-04-30 11:35:00,26.38,26.39,26.33,26.35,58650.0,26.38,26.39,26.33,26.35,58650.0
2025-04-30 11:40:00,26.34,26.36,26.23,26.25,140793.0,26.34,26.36,26.23,26.25,140793.0
2025-04-30 11:45:00,26.24,26.25,26.11,26.13,67591.0,26.24,26.25,26.11,26.13,67591.0
2025-04-30 11:50:00,26.13,26.15,26.07,26.08,218297.0,26.13,26.15,26.07,26.08,218297.0
2025-04-30 11:55:00,26.07,26.16,26.05,26.14,165901.0,26.07,26.16,26.05,26.14,165901.0
2025-04-30 12:00:00,26.13,26.17,26.11,26.11,61101.0,26.13,26.17,26.11,26.11,61101.0
2025-04-30 12:05:00,26.12,26.17,26.11,26.17,61961.0,26.12,26.17,26.11,26.17,61961.0
2025-04-30 12:10:00,26.17,26.17,26.11,26.13,88176.0,26.17,26.17,26.11,26.13,88176.0
2025-04-30 12:15:00,26.13,26.13,26.08,26.09,81761.0,26.13,26.13,26.08,26.09,81761.0
2025-04-30 12:20:00,26.09,26.12,26.08,26.09,48494.0,26.09,26.12,26.08,26.09,48494.0
2025-04-30 12:25:00,26.08,26.09,26.05,26.05,56337.0,26.08,26.09,26.05,26.05,56337.0
2025-04-30 12:30:00,26.05,26.05,26.0,26.01,78079.0,26.05,26.05,26.0,26.01,78079.0
2025-04-30 12:35:00,26.0,26.05,25.97,26.05,80114.0,26.0,26.05,25.97,26.05,80114.0
2025-04-30 12:40:00,26.05,26.1,26.05,26.08,69517.0,26.05,26.1,26.05,26.08,69517.0
2025-04-30 12:45:00,26.08,26.09,26.06,26.08,43547.0,26.08,26.09,26.06,26.08,43547.0
2025-04-30 12:50:00,26.08,26.11,26.08,26.1,53962.0,26.08,26.11,26.08,26.1,53962.0
2025-04-30 12:55:00,26.09,26.13,26.07,26.09,67949.0,26.09,26.13,26.07,26.09,67949.0
2025-04-30 13:00:00,26.08,26.1,26.04,26.05,142914.0,26.08,26.1,26.04,26.05,142914.0
2025-04-30 13:05:00,26.05,26.06,26.01,26.02,55666.0,26.05,26.06,26.01,26.02,55666.0
2025-04-30 13:10:00,26.03,26.03,25.95,26.0,71266.0,26.03,26.03,25.95,26.0,71266.0
2025-04-30 13:15:00,26.0,26.03,25.99,26.03,29275.0,26.0,26.03,25.99,26.03,29275.0
2025-04-30 13:20:00,26.03,26.06,26.02,26.05,80905.0,26.03,26.06,26.02,26.05,80905.0
2025-04-30 13:25:00,26.05,26.1,26.02,26.08,144846.0,26.05,26.1,26.02,26.08,144846.0
2025-04-30 13:30:00,26.08,26.14,26.07,26.14,86459.0,26.08,26.14,26.07,26.14,86459.0
2025-04-30 13:35:00,26.14,26.16,26.12,26.13,46795.0,26.14,26.16,26.12,26.13,46795.0
2025-04-30 13:40:00,26.12,26.16,26.11,26.13,80417.0,26.12,26.16,26.11,26.13,80417.0
2025-04-30 13:45:00,26.13,26.14,26.11,26.12,75057.0,26.13,26.14,26.11,26.12,75057.0
2025-04-30 13:50:00,26.12,26.16,26.09,26.11,52989.0,26.12,26.16,26.09,26.11,52989.0
2025-04-30 13:55:00,26.1,26.11,26.07,26.09,42872.0,26.1,26.11,26.07,26.09,42872.0
2025-04-30 14:00:00,26.09,26.12,26.07,26.1,74425.0,26.09,26.12,26.07,26.1,74425.0
2025-04-30 14:05:00,26.1,26.25,26.07,26.16,242288.0,26.1,26.25,26.07,26.16,242288.0
2025-04-30 14:10:00,26.16,26.24,26.14,26.19,67585.0,26.16,26.24,26.14,26.19,67585.0
2025-04-30 14:15:00,26.19,26.23,26.18,26.2,41271.0,26.19,26.23,26.18,26.2,41271.0
2025-04-30 14:20:00,26.2,26.21,26.15,26.17,67999.0,26.2,26.21,26.15,26.17,67999.0
2025-04-30 14:25:00,26.16,26.17,26.07,26.12,86532.0,26.16,26.17,26.07,26.12,86532.0
2025-04-30 14:30:00,26.12,26.12,26.09,26.09,56549.0,26.12,26.12,26.09,26.09,56549.0
2025-04-30 14:35:00,26.1,26.1,26.05,26.07,41375.0,26.1,26.1,26.05,26.07,41375.0
2025-04-30 14:40:00,26.06,26.08,26.05,26.05,63462.0,26.06,26.08,26.05,26.05,63462.0
2025-04-30 14:45:00,26.05,26.14,26.05,26.13,114356.0,26.05,26.14,26.05,26.13,114356.0
2025-04-30 14:50:00,26.13,26.16,26.11,26.12,146982.0,26.13,26.16,26.11,26.12,146982.0
2025-04-30 14:55:00,26.13,26.14,26.09,26.11,132862.0,26.13,26.14,26.09,26.11,132862.0
2025-04-30 15:00:00,26.11,26.13,26.09,26.11,65826.0,26.11,26.13,26.09,26.11,65826.0
2025-04-30 15:05:00,26.11,26.13,26.1,26.12,82447.0,26.11,26.13,26.1,26.12,82447.0
2025-04-30 15:10:00,26.11,26.18,26.11,26.16,150397.0,26.11,26.18,26.11,26.16,150397.0
2025-04-30 15:15:00,26.16,26.18,26.15,26.17,64176.0,26.16,26.18,26.15,26.17,64176.0
2025-04-30 15:20:00,26.16,26.2,26.15,26.17,184088.0,26.16,26.2,26.15,26.17,184088.0
2025-04-30 15:25:00,26.16,26.18,26.12,26.12,172202.0,26.16,26.18,26.12,26.12,172202.0
2025-04-30 15:30:00,26.13,26.14,26.05,26.05,163947.0,26.13,26.14,26.05,26.05,163947.0
2025-04-30 15:35:00,26.05,26.07,26.03,26.04,203001.0,26.05,26.07,26.03,26.04,203001.0
2025-04-30 15:40:00,26.04,26.08,26.04,26.08,206961.0,26.04,26.08,26.04,26.08,206961.0
2025-04-30 15:45:00,26.08,26.22,26.07,26.21,226407.0,26.08,26.22,26.07,26.21,226407.0
2025-04-30 15:50:00,26.2,26.38,26.19,26.34,371701.0,26.2,26.38,26.19,26.34,371701.0
2025-04-30 15:55:00,26.34,26.4,26.28,26.29,854933.0,26.34,26.4,26.28,26.29,854933.0
2025-05-01 09:30:00,26.09,26.22,26.02,26.15,285607.0,26.09,26.22,26.02,26.15,285607.0
2025-05-01 09:35:00,26.15,26.3,26.12,26.26,149274.0,26.15,26.3,26.12,26.26,149274.0
2025-05-01 09:40:00,26.27,26.29,26.16,26.27,110502.0,26.27,26.29,26.16,26.27,110502.0
2025-05-01 09:45:00,26.28,26.34,26.25,26.31,286493.0,26.28,26.34,26.25,26.31,286493.0
2025-05-01 09:50:00,26.32,26.5,26.29,26.46,174904.0,26.32,26.5,26.29,26.46,174904.0
2025-05-01 09:55:00,26.46,26.5,26.35,26.35,214954.0,26.46,26.5,26.35,26.35,214954.0
2025-05-01 10:00:00,26.36,26.51,26.36,26.51,147121.0,26.36,26.51,26.36,26.51,147121.0
2025-05-01 10:05:00,26.51,26.6,26.5,26.57,117262.0,26.51,26.6,26.5,26.57,117262.0
2025-05-01 10:10:00,26.57,26.6,26.52,26.57,102680.0,26.57,26.6,26.52,26.57,102680.0
2025-05-01 10:15:00,26.57,26.64,26.55,26.64,96169.0,26.57,26.64,26.55,26.64,96169.0
2025-05-01 10:20:00,26.64,26.72,26.64,26.69,177968.0,26.64,26.72,26.64,26.69,177968.0
2025-05-01 10:25:00,26.69,26.73,26.64,26.68,191297.0,26.69,26.73,26.64,26.68,191297.0
2025-05-01 10:30:00,26.69,26.75,26.68,26.73,149126.0,26.69,26.75,26.68,26.73,149126.0
2025-05-01 10:35:00,26.73,26.79,26.68,26.78,150495.0,26.73,26.79,26.68,26.78,150495.0
2025-05-01 10:40:00,26.78,26.81,26.72,26.75,241318.0,26.78,26.81,26.72,26.75,241318.0
2025-05-01 10:45:00,26.75,26.81,26.71,26.8,159915.0,26.75,26.81,26.71,26.8,159915.0
2025-05-01 10:50:00,26.8,26.82,26.77,26.8,135906.0,26.8,26.82,26.77,26.8,135906.0
2025-05-01 10:55:00,26.79,26.88,26.79,26.86,129324.0,26.79,26.88,26.79,26.86,129324.0
2025-05-01 11:00:00,26.86,26.87,26.77,26.79,110817.0,26.86,26.87,26.77,26.79,110817.0
2025-05-01 11:05:00,26.79,26.8,26.69,26.71,182052.0,26.79,26.8,26.69,26.71,182052.0
2025-05-01 11:10:00,26.71,26.73,26.69,26.72,77985.0,26.71,26.73,26.69,26.72,77985.0
2025-05-01 11:15:00,26.72,26.75,26.7,26.75,105795.0,26.72,26.75,26.7,26.75,105795.0
2025-05-01 11:20:00,26.76,26.77,26.72,26.75,68302.0,26.76,26.77,26.72,26.75,68302.0
2025-05-01 11:25:00,26.74,26.82,26.74,26.78,102715.0,26.74,26.82,26.74,26.78,102715.0
2025-05-01 11:30:00,26.79,26.79,26.7,26.71,47018.0,26.79,26.79,26.7,26.71,47018.0
2025-05-01 11:35:00,26.72,26.73,26.64,26.66,119880.0,26.72,26.73,26.64,26.66,119880.0
2025-05-01 11:40:00,26.66,26.66,26.57,26.57,69226.0,26.66,26.66,26.57,26.57,69226.0
2025-05-01 11:45:00,26.57,26.59,26.54,26.58,64846.0,26.57,26.59,26.54,26.58,64846.0
2025-05-01 11:50:00,26.58,26.58,26.54,26.54,66691.0,26.58,26.58,26.54,26.54,66691.0
2025-05-01 11:55:00,26.55,26.55,26.47,26.49,68111.0,26.55,26.55,26.47,26.49,68111.0
2025-05-01 12:00:00,26.5,26.51,26.46,26.48,102132.0,26.5,26.51,26.46,26.48,102132.0
2025-05-01 12:05:00,26.48,26.56,26.47,26.55,73065.0,26.48,26.56,26.47,26.55,73065.0
2025-05-01 12:10:00,26.55,26.57,26.53,26.54,66772.0,26.55,26.57,26.53,26.54,66772.0
2025-05-01 12:15:00,26.54,26.55,26.5,26.53,61230.0,26.54,26.55,26.5,26.53,61230.0
2025-05-01 12:20:00,26.53,26.53,26.45,26.46,355611.0,26.53,26.53,26.45,26.46,355611.0
2025-05-01 12:25:00,26.46,26.52,26.45,26.48,73459.0,26.46,26.52,26.45,26.48,73459.0
2025-05-01 12:30:00,26.48,26.51,26.46,26.46,230626.0,26.48,26.51,26.46,26.46,230626.0
2025-05-01 12:35:00,26.46,26.47,26.38,26.39,98268.0,26.46,26.47,26.38,26.39,98268.0
2025-05-01 12:40:00,26.39,26.4,26.34,26.38,149356.0,26.39,26.4,26.34,26.38,149356.0
2025-05-01 12:45:00,26.37,26.37,26.31,26.32,59554.0,26.37,26.37,26.31,26.32,59554.0
2025-05-01 12:50:00,26.32,26.35,26.27,26.28,45293.0,26.32,26.35,26.27,26.28,45293.0
2025-05-01 12:55:00,26.27,26.29,26.23,26.25,89088.0,26.27,26.29,26.23,26.25,89088.0
2025-05-01 13:00:00,26.25,26.3,26.24,26.29,68923.0,26.25,26.3,26.24,26.29,68923.0
2025-05-01 13:05:00,26.3,26.34,26.27,26.34,93127.0,26.3,26.34,26.27,26.34,93127.0
2025-05-01 13:10:00,26.34,26.36,26.32,26.34,52101.0,26.34,26.36,26.32,26.34,52101.0
2025-05-01 13:15:00,26.34,26.37,26.32,26.36,45060.0,26.34,26.37,26.32,26.36,45060.0
2025-05-01 13:20:00,26.37,26.38,26.33,26.34,53422.0,26.37,26.38,26.33,26.34,53422.0
2025-05-01 13:25:00,26.34,26.36,26.31,26.35,63622.0,26.34,26.36,26.31,26.35,63622.0
2025-05-01 13:30:00,26.35,26.37,26.32,26.35,51853.0,26.35,26.37,26.32,26.35,51853.0
2025-05-01 13:35:00,26.35,26.36,26.3,26.31,176550.0,26.35,26.36,26.3,26.31,176550.0
2025-05-01 13:40:00,26.32,26.32,26.24,26.26,54114.0,26.32,26.32,26.24,26.26,54114.0
2025-05-01 13:45:00,26.26,26.28,26.23,26.27,105322.0,26.26,26.28,26.23,26.27,105322.0
2025-05-01 13:50:00,26.26,26.3,26.25,26.28,117142.0,26.26,26.3,26.25,26.28,117142.0
2025-05-01 13:55:00,26.29,26.3,26.26,26.29,47898.0,26.29,26.3,26.26,26.29,47898.0
2025-05-01 14:00:00,26.29,26.33,26.28,26.33,64822.0,26.29,26.33,26.28,26.33,64822.0
2025-05-01 14:05:00,26.33,26.34,26.31,26.34,42050.0,26.33,26.34,26.31,26.34,42050.0
2025-05-01 14:10:00,26.33,26.37,26.32,26.36,110554.0,26.33,26.37,26.32,26.36,110554.0
2025-05-01 14:15:00,26.36,26.43,26.36,26.42,90650.0,26.36,26.43,26.36,26.42,90650.0
2025-05-01 14:20:00,26.42,26.6,26.41,26.57,309271.0,26.42,26.6,26.41,26.57,309271.0
2025-05-01 14:25:00,26.57,26.61,26.49,26.54,158249.0,26.57,26.61,26.49,26.54,158249.0
2025-05-01 14:30:00,26.53,26.55,26.5,26.55,83931.0,26.53,26.55,26.5,26.55,83931.0
2025-05-01 14:35:00,26.54,26.56,26.47,26.48,72564.0,26.54,26.56,26.47,26.48,72564.0
2025-05-01 14:40:00,26.48,26.5,26.47,26.5,112023.0,26.48,26.5,26.47,26.5,112023.0
2025-05-01 14:45:00,26.49,26.52,26.48,26.48,119780.0,26.49,26.52,26.48,26.48,119780.0
2025-05-01 14:50:00,26.48,26.5,26.47,26.5,47002.0,26.48,26.5,26.47,26.5,47002.0
2025-05-01 14:55:00,26.5,26.51,26.47,26.48,84556.0,26.5,26.51,26.47,26.48,84556.0
2025-05-01 15:00:00,26.48,26.49,26.45,26.49,103592.0,26.48,26.49,26.45,26.49,103592.0
2025-05-01 15:05:00,26.49,26.51,26.47,26.48,114885.0,26.49,26.51,26.47,26.48,114885.0
2025-05-01 15:10:00,26.48,26.48,26.45,26.47,110575.0,26.48,26.48,26.45,26.47,110575.0
2025-05-01 15:15:00,26.46,26.47,26.42,26.44,107407.0,26.46,26.47,26.42,26.44,107407.0
2025-05-01 15:20:00,26.44,26.48,26.43,26.45,112527.0,26.44,26.48,26.43,26.45,112527.0
2025-05-01 15:25:00,26.45,26.49,26.44,26.48,96991.0,26.45,26.49,26.44,26.48,96991.0
2025-05-01 15:30:00,26.48,26.48,26.41,26.42,165443.0,26.48,26.48,26.41,26.42,165443.0
2025-05-01 15:35:00,26.42,26.43,26.39,26.39,139816.0,26.42,26.43,26.39,26.39,139816.0
2025-05-01 15:40:00,26.39,26.44,26.38,26.43,161555.0,26.39,26.44,26.38,26.43,161555.0
2025-05-01 15:45:00,26.44,26.52,26.43,26.51,259228.0,26.44,26.52,26.43,26.51,259228.0
2025-05-01 15:50:00,26.51,26.51,26.36,26.37,345528.0,26.51,26.51,26.36,26.37,345528.0
2025-05-01 15:55:00,26.37,26.37,26.27,26.3,703478.0,26.37,26.37,26.27,26.3,703478.0
2025-05-02 09:30:00,26.63,26.76,26.55,26.71,255738.0,26.63,26.76,26.55,26.71,255738.0
2025-05-02 09:35:00,26.69,26.73,26.61,26.7,97118.0,26.69,26.73,26.61,26.7,97118.0
2025-05-02 09:40:00,26.7,26.71,26.51,26.52,98090.0,26.7,26.71,26.51,26.52,98090.0
2025-05-02 09:45:00,26.52,26.55,26.45,26.46,377293.0,26.52,26.55,26.45,26.46,377293.0
2025-05-02 09:50:00,26.45,26.58,26.44,26.57,210445.0,26.45,26.58,26.44,26.57,210445.0
2025-05-02 09:55:00,26.57,26.62,26.54,26.6,166192.0,26.57,26.62,26.54,26.6,166192.0
2025-05-02 10:00:00,26.58,26.6,26.49,26.51,93050.0,26.58,26.6,26.49,26.51,93050.0
2025-05-02 10:05:00,26.51,26.61,26.51,26.6,56910.0,26.51,26.61,26.51,26.6,56910.0
2025-05-02 10:10:00,26.6,26.69,26.59,26.67,63593.0,26.6,26.69,26.59,26.67,63593.0
2025-05-02 10:15:00,26.66,26.76,26.66,26.74,79136.0,26.66,26.76,26.66,26.74,79136.0
2025-05-02 10:20:00,26.74,26.74,26.66,26.73,62956.0,26.74,26.74,26.66,26.73,62956.0
2025-05-02 10:25:00,26.73,26.79,26.73,26.75,96035.0,26.73,26.79,26.73,26.75,96035.0
2025-05-02 10:30:00,26.74,26.79,26.71,26.79,92868.0,26.74,26.79,26.71,26.79,92868.0
2025-05-02 10:35:00,26.78,26.83,26.75,26.79,90081.0,26.78,26.83,26.75,26.79,90081.0
2025-05-02 10:40:00,26.79,26.79,26.71,26.72,58741.0,26.79,26.79,26.71,26.72,58741.0
2025-05-02 10:45:00,26.72,26.75,26.71,26.71,64764.0,26.72,26.75,26.71,26.71,64764.0
2025-05-02 10:50:00,26.71,26.73,26.66,26.71,68439.0,26.71,26.73,26.66,26.71,68439.0
2025-05-02 10:55:00,26.7,26.74,26.7,26.7,88080.0,26.7,26.74,26.7,26.7,88080.0
2025-05-02 11:00:00,26.71,26.74,26.69,26.71,61713.0,26.71,26.74,26.69,26.71,61713.0
2025-05-02 11:05:00,26.71,26.76,26.7,26.72,105361.0,26.71,26.76,26.7,26.72,105361.0
2025-05-02 11:10:00,26.73,26.74,26.67,26.7,112700.0,26.73,26.74,26.67,26.7,112700.0
2025-05-02 11:15:00,26.7,26.71,26.65,26.68,146472.0,26.7,26.71,26.65,26.68,146472.0
2025-05-02 11:20:00,26.68,26.69,26.63,26.66,51614.0,26.68,26.69,26.63,26.66,51614.0
2025-05-02 11:25:00,26.66,26.66,26.63,26.64,63642.0,26.66,26.66,26.63,26.64,63642.0
2025-05-02 11:30:00,26.64,26.7,26.63,26.7,63641.0,26.64,26.7,26.63,26.7,63641.0
2025-05-02 11:35:00,26.7,26.72,26.68,26.71,60353.0,26.7,26.72,26.68,26.71,60353.0
2025-05-02 11:40:00,26.71,26.74,26.69,26.72,56179.0,26.71,26.74,26.69,26.72,56179.0
2025-05-02 11:45:00,26.72,26.74,26.72,26.73,57037.0,26.72,26.74,26.72,26.73,57037.0
2025-05-02 11:50:00,26.73,26.75,26.71,26.74,44904.0,26.73,26.75,26.71,26.74,44904.0
2025-05-02 11:55:00,26.74,26.75,26.73,26.74,43314.0,26.74,26.75,26.73,26.74,43314.0
2025-05-02 12:00:00,26.74,26.84,26.7,26.81,225305.0,26.74,26.84,26.7,26.81,225305.0
2025-05-02 12:05:00,26.81,26.82,26.73,26.74,54534.0,26.81,26.82,26.73,26.74,54534.0
2025-05-02 12:10:00,26.74,26.76,26.72,26.76,52837.0,26.74,26.76,26.72,26.76,52837.0
2025-05-02 12:15:00,26.76,26.78,26.73,26.74,65936.0,26.76,26.78,26.73,26.74,65936.0
2025-05-02 12:20:00,26.74,26.74,26.71,26.71,58701.0,26.74,26.74,26.71,26.71,58701.0
2025-05-02 12:25:00,26.71,26.74,26.7,26.72,28278.0,26.71,26.74,26.7,26.72,28278.0
2025-05-02 12:30:00,26.71,26.76,26.71,26.76,49099.0,26.71,26.76,26.71,26.76,49099.0
2025-05-02 12:35:00,26.76,26.76,26.72,26.73,79628.0,26.76,26.76,26.72,26.73,79628.0
2025-05-02 12:40:00,26.72,26.73,26.7,26.71,46692.0,26.72,26.73,26.7,26.71,46692.0
2025-05-02 12:45:00,26.7,26.71,26.63,26.65,108806.0,26.7,26.71,26.63,26.65,108806.0
2025-05-02 12:50:00,26.64,26.68,26.62,26.68,81109.0,26.64,26.68,26.62,26.68,81109.0
2025-05-02 12:55:00,26.68,26.68,26.6,26.62,67057.0,26.68,26.68,26.6,26.62,67057.0
2025-05-02 13:00:00,26.62,26.63,26.6,26.62,53201.0,26.62,26.63,26.6,26.62,53201.0
2025-05-02 13:05:00,26.62,26.64,26.61,26.63,47002.0,26.62,26.64,26.61,26.63,47002.0
2025-05-02 13:10:00,26.63,26.65,26.62,26.64,44740.0,26.63,26.65,26.62,26.64,44740.0
2025-05-02 13:15:00,26.65,26.65,26.61,26.63,65387.0,26.65,26.65,26.61,26.63,65387.0
2025-05-02 13:20:00,26.63,26.69,26.63,26.69,59270.0,26.63,26.69,26.63,26.69,59270.0
2025-05-02 13:25:00,26.69,26.7,26.66,26.68,62419.0,26.69,26.7,26.66,26.68,62419.0
2025-05-02 13:30:00,26.68,26.7,26.65,26.67,65008.0,26.68,26.7,26.65,26.67,65008.0
2025-05-02 13:35:00,26.67,26.67,26.65,26.67,45259.0,26.67,26.67,26.65,26.67,45259.0
2025-05-02 13:40:00,26.67,26.73,26.67,26.72,55733.0,26.67,26.73,26.67,26.72,55733.0
2025-05-02 13:45:00,26.73,26.75,26.72,26.73,68773.0,26.73,26.75,26.72,26.73,68773.0
2025-05-02 13:50:00,26.72,26.76,26.72,26.76,47004.0,26.72,26.76,26.72,26.76,47004.0
2025-05-02 13:55:00,26.76,26.76,26.73,26.73,45788.0,26.76,26.76,26.73,26.73,45788.0
2025-05-02 14:00:00,26.74,26.77,26.73,26.77,55774.0,26.74,26.77,26.73,26.77,55774.0
2025-05-02 14:05:00,26.77,26.79,26.76,26.79,64100.0,26.77,26.79,26.76,26.79,64100.0
2025-05-02 14:10:00,26.78,26.8,26.76,26.79,137852.0,26.78,26.8,26.76,26.79,137852.0
2025-05-02 14:15:00,26.8,26.83,26.79,26.82,72530.0,26.8,26.83,26.79,26.82,72530.0
2025-05-02 14:20:00,26.83,26.83,26.79,26.82,67395.0,26.83,26.83,26.79,26.82,67395.0
2025-05-02 14:25:00,26.83,26.83,26.79,26.81,38529.0,26.83,26.83,26.79,26.81,38529.0
2025-05-02 14:30:00,26.8,26.81,26.78,26.8,68368.0,26.8,26.81,26.78,26.8,68368.0
2025-05-02 14:35:00,26.79,26.82,26.78,26.8,56681.0,26.79,26.82,26.78,26.8,56681.0
2025-05-02 14:40:00,26.8,26.81,26.78,26.8,57430.0,26.8,26.81,26.78,26.8,57430.0
2025-05-02 14:45:00,26.8,26.8,26.75,26.76,112870.0,26.8,26.8,26.75,26.76,112870.0
2025-05-02 14:50:00,26.76,26.8,26.75,26.8,86950.0,26.76,26.8,26.75,26.8,86950.0
2025-05-02 14:55:00,26.8,26.83,26.79,26.8,88404.0,26.8,26.83,26.79,26.8,88404.0
2025-05-02 15:00:00,26.8,26.8,26.76,26.78,58845.0,26.8,26.8,26.76,26.78,58845.0
2025-05-02 15:05:00,26.77,26.82,26.76,26.81,58564.0,26.77,26.82,26.76,26.81,58564.0
2025-05-02 15:10:00,26.8,26.81,26.79,26.8,69449.0,26.8,26.81,26.79,26.8,69449.0
2025-05-02 15:15:00,26.81,26.85,26.81,26.85,66514.0,26.81,26.85,26.81,26.85,66514.0
2025-05-02 15:20:00,26.84,26.87,26.83,26.84,126506.0,26.84,26.87,26.83,26.84,126506.0
2025-05-02 15:25:00,26.83,26.86,26.82,26.86,102490.0,26.83,26.86,26.82,26.86,102490.0
2025-05-02 15:30:00,26.86,26.88,26.84,26.88,120093.0,26.86,26.88,26.84,26.88,120093.0
2025-05-02 15:35:00,26.88,26.89,26.85,26.87,143847.0,26.88,26.89,26.85,26.87,143847.0
2025-05-02 15:40:00,26.88,26.88,26.83,26.85,133462.0,26.88,26.88,26.83,26.85,133462.0
2025-05-02 15:45:00,26.85,26.85,26.81,26.83,190593.0,26.85,26.85,26.81,26.83,190593.0
2025-05-02 15:50:00,26.83,26.87,26.8,26.86,326350.0,26.83,26.87,26.8,26.86,326350.0
2025-05-02 15:55:00,26.85,26.86,26.8,26.82,742919.0,26.85,26.86,26.8,26.82,742919.0
2025-05-05 09:30:00,26.56,26.67,26.46,26.51,228198.0,26.56,26.67,26.46,26.51,228198.0
2025-05-05 09:35:00,26.52,26.54,26.36,26.39,72800.0,26.52,26.54,26.36,26.39,72800.0
2025-05-05 09:40:00,26.39,26.43,26.31,26.33,73483.0,26.39,26.43,26.31,26.33,73483.0
2025-05-05 09:45:00,26.32,26.37,26.27,26.36,99473.0,26.32,26.37,26.27,26.36,99473.0
2025-05-05 09:50:00,26.35,26.36,26.27,26.35,72305.0,26.35,26.36,26.27,26.35,72305.0
2025-05-05 09:55:00,26.35,26.41,26.33,26.38,74246.0,26.35,26.41,26.33,26.38,74246.0
2025-05-05 10:00:00,26.39,26.46,26.38,26.4,106738.0,26.39,26.46,26.38,26.4,106738.0
2025-05-05 10:05:00,26.41,26.47,26.36,26.45,81966.0,26.41,26.47,26.36,26.45,81966.0
2025-05-05 10:10:00,26.45,26.5,26.43,26.43,149262.0,26.45,26.5,26.43,26.43,149262.0
2025-05-05 10:15:00,26.43,26.52,26.42,26.52,77416.0,26.43,26.52,26.42,26.52,77416.0
2025-05-05 10:20:00,26.52,26.56,26.51,26.53,103111.0,26.52,26.56,26.51,26.53,103111.0
2025-05-05 10:25:00,26.54,26.6,26.53,26.55,161594.0,26.54,26.6,26.53,26.55,161594.0
2025-05-05 10:30:00,26.56,26.57,26.53,26.55,68280.0,26.56,26.57,26.53,26.55,68280.0
2025-05-05 10:35:00,26.55,26.6,26.55,26.59,159812.0,26.55,26.6,26.55,26.59,159812.0
2025-05-05 10:40:00,26.6,26.63,26.59,26.62,57034.0,26.6,26.63,26.59,26.62,57034.0
2025-05-05 10:45:00,26.62,26.67,26.56,26.57,148279.0,26.62,26.67,26.56,26.57,148279.0
2025-05-05 10:50:00,26.58,26.59,26.55,26.58,77266.0,26.58,26.59,26.55,26.58,77266.0
2025-05-05 10:55:00,26.59,26.6,26.56,26.58,51218.0,26.59,26.6,26.56,26.58,51218.0
2025-05-05 11:00:00,26.58,26.59,26.53,26.56,84354.0,26.58,26.59,26.53,26.56,84354.0
2025-05-05 11:05:00,26.56,26.58,26.54,26.57,61344.0,26.56,26.58,26.54,26.57,61344.0
2025-05-05 11:10:00,26.58,26.63,26.57,26.63,56928.0,26.58,26.63,26.57,26.63,56928.0
2025-05-05 11:15:00,26.62,26.62,26.59,26.61,36368.0,26.62,26.62,26.59,26.61,36368.0
2025-05-05 11:20:00,26.61,26.62,26.59,26.62,50783.0,26.61,26.62,26.59,26.62,50783.0
2025-05-05 11:25:00,26.62,26.63,26.58,26.62,43356.0,26.62,26.63,26.58,26.62,43356.0
2025-05-05 11:30:00,26.61,26.62,26.58,26.6,60644.0,26.61,26.62,26.58,26.6,60644.0
2025-05-05 11:35:00,26.6,26.61,26.56,26.58,69643.0,26.6,26.61,26.56,26.58,69643.0
2025-05-05 11:40:00,26.58,26.6,26.57,26.6,59752.0,26.58,26.6,26.57,26.6,59752.0
2025-05-05 11:45:00,26.61,26.61,26.58,26.59,106270.0,26.61,26.61,26.58,26.59,106270.0
2025-05-05 11:50:00,26.59,26.6,26.57,26.59,41946.0,26.59,26.6,26.57,26.59,41946.0
2025-05-05 11:55:00,26.59,26.6,26.57,26.6,70879.0,26.59,26.6,26.57,26.6,70879.0
2025-05-05 12:00:00,26.6,26.66,26.59,26.64,75196.0,26.6,26.66,26.59,26.64,75196.0
2025-05-05 12:05:00,26.65,26.66,26.62,26.63,50033.0,26.65,26.66,26.62,26.63,50033.0
2025-05-05 12:10:00,26.63,26.65,26.62,26.64,44433.0,26.63,26.65,26.62,26.64,44433.0
2025-05-05 12:15:00,26.64,26.64,26.62,26.63,53446.0,26.64,26.64,26.62,26.63,53446.0
2025-05-05 12:20:00,26.64,26.65,26.62,26.63,65111.0,26.64,26.65,26.62,26.63,65111.0
2025-05-05 12:25:00,26.64,26.64,26.59,26.61,44251.0,26.64,26.64,26.59,26.61,44251.0
2025-05-05 12:30:00,26.61,26.63,26.59,26.63,36860.0,26.61,26.63,26.59,26.63,36860.0
2025-05-05 12:35:00,26.62,26.64,26.61,26.63,34492.0,26.62,26.64,26.61,26.63,34492.0
2025-05-05 12:40:00,26.63,26.64,26.6,26.61,47033.0,26.63,26.64,26.6,26.61,47033.0
2025-05-05 12:45:00,26.6,26.63,26.59,26.62,51490.0,26.6,26.63,26.59,26.62,51490.0
2025-05-05 12:50:00,26.62,26.62,26.59,26.61,55871.0,26.62,26.62,26.59,26.61,55871.0
2025-05-05 12:55:00,26.61,26.61,26.59,26.61,45266.0,26.61,26.61,26.59,26.61,45266.0
2025-05-05 13:00:00,26.6,26.6,26.58,26.6,107395.0,26.6,26.6,26.58,26.6,107395.0
2025-05-05 13:05:00,26.6,26.61,26.58,26.6,52572.0,26.6,26.61,26.58,26.6,52572.0
2025-05-05 13:10:00,26.6,26.62,26.59,26.6,58808.0,26.6,26.62,26.59,26.6,58808.0
2025-05-05 13:15:00,26.61,26.61,26.58,26.59,76931.0,26.61,26.61,26.58,26.59,76931.0
2025-05-05 13:20:00,26.59,26.59,26.54,26.55,57368.0,26.59,26.59,26.54,26.55,57368.0
2025-05-05 13:25:00,26.54,26.58,26.54,26.55,80658.0,26.54,26.58,26.54,26.55,80658.0
2025-05-05 13:30:00,26.55,26.6,26.54,26.59,86675.0,26.55,26.6,26.54,26.59,86675.0
2025-05-05 13:35:00,26.59,26.65,26.58,26.64,342274.0,26.59,26.65,26.58,26.64,342274.0
2025-05-05 13:40:00,26.63,26.68,26.62,26.68,127540.0,26.63,26.68,26.62,26.68,127540.0
2025-05-05 13:45:00,26.68,26.7,26.67,26.69,101653.0,26.68,26.7,26.67,26.69,101653.0
2025-05-05 13:50:00,26.68,26.73,26.68,26.73,120607.0,26.68,26.73,26.68,26.73,120607.0
2025-05-05 13:55:00,26.72,26.73,26.7,26.71,104252.0,26.72,26.73,26.7,26.71,104252.0
2025-05-05 14:00:00,26.72,26.78,26.71,26.77,150174.0,26.72,26.78,26.71,26.77,150174.0
2025-05-05 14:05:00,26.77,26.83,26.76,26.83,207992.0,26.77,26.83,26.76,26.83,207992.0
2025-05-05 14:10:00,26.82,26.91,26.81,26.9,591945.0,26.82,26.91,26.81,26.9,591945.0
2025-05-05 14:15:00,26.89,26.92,26.88,26.92,131305.0,26.89,26.92,26.88,26.92,131305.0
2025-05-05 14:20:00,26.92,26.96,26.9,26.92,161097.0,26.92,26.96,26.9,26.92,161097.0
2025-05-05 14:25:00,26.93,26.94,26.9,26.93,157628.0,26.93,26.94,26.9,26.93,157628.0
2025-05-05 14:30:00,26.92,26.96,26.92,26.95,167807.0,26.92,26.96,26.92,26.95,167807.0
2025-05-05 14:35:00,26.95,26.95,26.9,26.93,110348.0,26.95,26.95,26.9,26.93,110348.0
2025-05-05 14:40:00,26.93,27.0,26.92,26.99,190187.0,26.93,27.0,26.92,26.99,190187.0
2025-05-05 14:45:00,26.99,27.0,26.95,26.96,204726.0,26.99,27.0,26.95,26.96,204726.0
2025-05-05 14:50:00,26.96,26.97,26.93,26.96,163995.0,26.96,26.97,26.93,26.96,163995.0
2025-05-05 14:55:00,26.95,26.96,26.92,26.92,179883.0,26.95,26.96,26.92,26.92,179883.0
2025-05-05 15:00:00,26.93,26.95,26.9,26.93,173631.0,26.93,26.95,26.9,26.93,173631.0
2025-05-05 15:05:00,26.92,26.94,26.88,26.89,166905.0,26.92,26.94,26.88,26.89,166905.0
2025-05-05 15:10:00,26.89,26.91,26.87,26.88,205363.0,26.89,26.91,26.87,26.88,205363.0
2025-05-05 15:15:00,26.88,26.9,26.86,26.88,163977.0,26.88,26.9,26.86,26.88,163977.0
2025-05-05 15:20:00,26.88,26.89,26.85,26.88,178395.0,26.88,26.89,26.85,26.88,178395.0
2025-05-05 15:25:00,26.87,26.89,26.86,26.87,152687.0,26.87,26.89,26.86,26.87,152687.0
2025-05-05 15:30:00,26.86,26.89,26.84,26.86,301216.0,26.86,26.89,26.84,26.86,301216.0
2025-05-05 15:35:00,26.86,26.89,26.85,26.88,233135.0,26.86,26.89,26.85,26.88,233135.0
2025-05-05 15:40:00,26.88,26.94,26.86,26.91,447532.0,26.88,26.94,26.86,26.91,447532.0
2025-05-05 15:45:00,26.92,26.93,26.87,26.88,571267.0,26.92,26.93,26.87,26.88,571267.0
2025-05-05 15:50:00,26.88,26.89,26.8,26.83,536696.0,26.88,26.89,26.8,26.83,536696.0
2025-05-05 15:55:00,26.83,26.88,26.79,26.88,1234271.0,26.83,26.88,26.79,26.88,1234271.0
2025-05-06 09:30:00,26.85,27.0,26.73,26.99,372884.0,26.85,27.0,26.73,26.99,372884.0
2025-05-06 09:35:00,27.0,27.17,26.94,27.14,387963.0,27.0,27.17,26.94,27.14,387963.0
2025-05-06 09:40:00,27.13,27.27,27.11,27.16,358834.0,27.13,27.27,27.11,27.16,358834.0
2025-05-06 09:45:00,27.16,27.17,27.05,27.07,321653.0,27.16,27.17,27.05,27.07,321653.0
2025-05-06 09:50:00,27.07,27.09,26.97,27.02,254835.0,27.07,27.09,26.97,27.02,254835.0
2025-05-06 09:55:00,27.02,27.11,27.01,27.03,151894.0,27.02,27.11,27.01,27.03,151894.0
2025-05-06 10:00:00,27.03,27.06,26.93,27.04,276392.0,27.03,27.06,26.93,27.04,276392.0
2025-05-06 10:05:00,27.04,27.07,26.97,27.01,160445.0,27.04,27.07,26.97,27.01,160445.0
2025-05-06 10:10:00,27.01,27.1,26.97,27.06,276658.0,27.01,27.1,26.97,27.06,276658.0
2025-05-06 10:15:00,27.06,27.12,27.02,27.12,316083.0,27.06,27.12,27.02,27.12,316083.0
2025-05-06 10:20:00,27.1,27.14,27.06,27.11,288695.0,27.1,27.14,27.06,27.11,288695.0
2025-05-06 10:25:00,27.11,27.15,27.06,27.14,358621.0,27.11,27.15,27.06,27.14,358621.0
2025-05-06 10:30:00,27.13,27.15,27.09,27.14,272458.0,27.13,27.15,27.09,27.14,272458.0
2025-05-06 10:35:00,27.14,27.23,27.12,27.2,281942.0,27.14,27.23,27.12,27.2,281942.0
2025-05-06 10:40:00,27.2,27.21,27.15,27.21,168425.0,27.2,27.21,27.15,27.21,168425.0
2025-05-06 10:45:00,27.21,27.24,27.18,27.19,157570.0,27.21,27.24,27.18,27.19,157570.0
2025-05-06 10:50:00,27.19,27.19,27.1,27.14,139898.0,27.19,27.19,27.1,27.14,139898.0
2025-05-06 10:55:00,27.15,27.19,27.14,27.18,68455.0,27.15,27.19,27.14,27.18,68455.0
2025-05-06 11:00:00,27.18,27.22,27.14,27.19,133302.0,27.18,27.22,27.14,27.19,133302.0
2025-05-06 11:05:00,27.19,27.19,27.16,27.17,81258.0,27.19,27.19,27.16,27.17,81258.0
2025-05-06 11:10:00,27.17,27.18,27.13,27.16,79413.0,27.17,27.18,27.13,27.16,79413.0
2025-05-06 11:15:00,27.15,27.16,27.13,27.16,93765.0,27.15,27.16,27.13,27.16,93765.0
2025-05-06 11:20:00,27.16,27.17,27.12,27.17,89044.0,27.16,27.17,27.12,27.17,89044.0
2025-05-06 11:25:00,27.17,27.21,27.16,27.17,97399.0,27.17,27.21,27.16,27.17,97399.0
2025-05-06 11:30:00,27.17,27.19,27.13,27.19,148713.0,27.17,27.19,27.13,27.19,148713.0
2025-05-06 11:35:00,27.18,27.2,27.15,27.18,140940.0,27.18,27.2,27.15,27.18,140940.0
2025-05-06 11:40:00,27.18,27.19,27.08,27.1,130372.0,27.18,27.19,27.08,27.1,130372.0
2025-05-06 11:45:00,27.1,27.16,27.08,27.14,115304.0,27.1,27.16,27.08,27.14,115304.0
2025-05-06 11:50:00,27.14,27.17,27.12,27.15,143721.0,27.14,27.17,27.12,27.15,143721.0
2025-05-06 11:55:00,27.15,27.15,27.1,27.11,120202.0,27.15,27.15,27.1,27.11,120202.0
2025-05-06 12:00:00,27.11,27.13,27.09,27.1,117655.0,27.11,27.13,27.09,27.1,117655.0
2025-05-06 12:05:00,27.09,27.1,27.04,27.05,206272.0,27.09,27.1,27.04,27.05,206272.0
2025-05-06 12:10:00,27.05,27.14,27.05,27.12,285236.0,27.05,27.14,27.05,27.12,285236.0
2025-05-06 12:15:00,27.13,27.13,27.09,27.11,118847.0,27.13,27.13,27.09,27.11,118847.0
2025-05-06 12:20:00,27.1,27.1,26.97,26.98,307522.0,27.1,27.1,26.97,26.98,307522.0
2025-05-06 12:25:00,26.98,27.02,26.97,27.0,77844.0,26.98,27.02,26.97,27.0,77844.0
2025-05-06 12:30:00,26.99,27.01,26.96,26.99,70605.0,26.99,27.01,26.96,26.99,70605.0
2025-05-06 12:35:00,27.0,27.0,26.91,26.93,72391.0,27.0,27.0,26.91,26.93,72391.0
2025-05-06 12:40:00,26.93,26.94,26.85,26.86,69058.0,26.93,26.94,26.85,26.86,69058.0
2025-05-06 12:45:00,26.85,26.88,26.82,26.82,149059.0,26.85,26.88,26.82,26.82,149059.0
2025-05-06 12:50:00,26.83,26.83,26.8,26.82,113833.0,26.83,26.83,26.8,26.82,113833.0
2025-05-06 12:55:00,26.82,26.84,26.77,26.78,74656.0,26.82,26.84,26.77,26.78,74656.0
2025-05-06 13:00:00,26.78,26.89,26.78,26.87,102153.0,26.78,26.89,26.78,26.87,102153.0
2025-05-06 13:05:00,26.88,26.93,26.87,26.93,110590.0,26.88,26.93,26.87,26.93,110590.0
2025-05-06 13:10:00,26.93,26.98,26.91,26.94,152057.0,26.93,26.98,26.91,26.94,152057.0
2025-05-06 13:15:00,26.94,26.98,26.93,26.98,110481.0,26.94,26.98,26.93,26.98,110481.0
2025-05-06 13:20:00,26.99,27.0,26.95,26.96,132321.0,26.99,27.0,26.95,26.96,132321.0
2025-05-06 13:25:00,26.96,27.02,26.95,26.98,66073.0,26.96,27.02,26.95,26.98,66073.0
2025-05-06 13:30:00,26.98,27.01,26.96,26.99,53851.0,26.98,27.01,26.96,26.99,53851.0
2025-05-06 13:35:00,27.0,27.01,26.96,26.98,58163.0,27.0,27.01,26.96,26.98,58163.0
2025-05-06 13:40:00,26.98,27.0,26.96,26.98,91569.0,26.98,27.0,26.96,26.98,91569.0
2025-05-06 13:45:00,26.99,27.03,26.97,27.03,78958.0,26.99,27.03,26.97,27.03,78958.0
2025-05-06 13:50:00,27.04,27.09,27.02,27.06,65236.0,27.04,27.09,27.02,27.06,65236.0
2025-05-06 13:55:00,27.05,27.06,27.01,27.02,80065.0,27.05,27.06,27.01,27.02,80065.0
2025-05-06 14:00:00,27.02,27.07,27.01,27.03,63185.0,27.02,27.07,27.01,27.03,63185.0
2025-05-06 14:05:00,27.04,27.05,26.99,27.0,195793.0,27.04,27.05,26.99,27.0,195793.0
2025-05-06 14:10:00,27.01,27.06,26.99,27.04,138140.0,27.01,27.06,26.99,27.04,138140.0
2025-05-06 14:15:00,27.05,27.08,27.03,27.07,98752.0,27.05,27.08,27.03,27.07,98752.0
2025-05-06 14:20:00,27.07,27.1,27.05,27.09,119597.0,27.07,27.1,27.05,27.09,119597.0
2025-05-06 14:25:00,27.09,27.15,27.09,27.14,130346.0,27.09,27.15,27.09,27.14,130346.0
2025-05-06 14:30:00,27.14,27.17,27.13,27.13,127622.0,27.14,27.17,27.13,27.13,127622.0
2025-05-06 14:35:00,27.14,27.16,27.12,27.16,88462.0,27.14,27.16,27.12,27.16,88462.0
2025-05-06 14:40:00,27.16,27.2,27.16,27.2,83718.0,27.16,27.2,27.16,27.2,83718.0
2025-05-06 14:45:00,27.2,27.21,27.18,27.2,114965.0,27.2,27.21,27.18,27.2,114965.0
2025-05-06 14:50:00,27.2,27.22,27.18,27.19,127535.0,27.2,27.22,27.18,27.19,127535.0
2025-05-06 14:55:00,27.19,27.27,27.19,27.25,138378.0,27.19,27.27,27.19,27.25,138378.0
2025-05-06 15:00:00,27.27,27.29,27.24,27.27,151151.0,27.27,27.29,27.24,27.27,151151.0
2025-05-06 15:05:00,27.27,27.27,27.22,27.24,86989.0,27.27,27.27,27.22,27.24,86989.0
2025-05-06 15:10:00,27.24,27.26,27.23,27.24,122748.0,27.24,27.26,27.23,27.24,122748.0
2025-05-06 15:15:00,27.24,27.27,27.23,27.25,173718.0,27.24,27.27,27.23,27.25,173718.0
2025-05-06 15:20:00,27.25,27.31,27.23,27.31,230099.0,27.25,27.31,27.23,27.31,230099.0
2025-05-06 15:25:00,27.31,27.31,27.26,27.3,261475.0,27.31,27.31,27.26,27.3,261475.0
2025-05-06 15:30:00,27.3,27.31,27.26,27.29,187703.0,27.3,27.31,27.26,27.29,187703.0
2025-05-06 15:35:00,27.28,27.3,27.25,27.28,177939.0,27.28,27.3,27.25,27.28,177939.0
2025-05-06 15:40:00,27.28,27.35,27.26,27.33,133899.0,27.28,27.35,27.26,27.33,133899.0
2025-05-06 15:45:00,27.33,27.38,27.32,27.37,293519.0,27.33,27.38,27.32,27.37,293519.0
2025-05-06 15:50:00,27.36,27.36,27.28,27.3,781134.0,27.36,27.36,27.28,27.3,781134.0
2025-05-06 15:55:00,27.3,27.31,27.18,27.21,1362743.0,27.3,27.31,27.18,27.21,1362743.0
2025-05-07 09:30:00,27.28,27.42,27.23,27.31,182467.0,27.28,27.42,27.23,27.31,182467.0
2025-05-07 09:35:00,27.31,27.57,27.3,27.54,305081.0,27.31,27.57,27.3,27.54,305081.0
2025-05-07 09:40:00,27.54,27.59,27.45,27.54,186745.0,27.54,27.59,27.45,27.54,186745.0
2025-05-07 09:45:00,27.54,27.54,27.42,27.46,137553.0,27.54,27.54,27.42,27.46,137553.0
2025-05-07 09:50:00,27.45,27.72,27.44,27.69,146441.0,27.45,27.72,27.44,27.69,146441.0
2025-05-07 09:55:00,27.69,27.77,27.69,27.71,120737.0,27.69,27.77,27.69,27.71,120737.0
2025-05-07 10:00:00,27.71,27.74,27.67,27.72,120697.0,27.71,27.74,27.67,27.72,120697.0
2025-05-07 10:05:00,27.71,27.77,27.68,27.71,155954.0,27.71,27.77,27.68,27.71,155954.0
2025-05-07 10:10:00,27.71,27.73,27.65,27.68,108555.0,27.71,27.73,27.65,27.68,108555.0
2025-05-07 10:15:00,27.68,27.69,27.61,27.61,102573.0,27.68,27.69,27.61,27.61,102573.0
2025-05-07 10:20:00,27.62,27.62,27.57,27.6,51937.0,27.62,27.62,27.57,27.6,51937.0
2025-05-07 10:25:00,27.6,27.6,27.53,27.56,74925.0,27.6,27.6,27.53,27.56,74925.0
2025-05-07 10:30:00,27.57,27.59,27.53,27.54,113050.0,27.57,27.59,27.53,27.54,113050.0
2025-05-07 10:35:00,27.54,27.59,27.53,27.55,98309.0,27.54,27.59,27.53,27.55,98309.0
2025-05-07 10:40:00,27.55,27.56,27.49,27.52,83403.0,27.55,27.56,27.49,27.52,83403.0
2025-05-07 10:45:00,27.52,27.53,27.48,27.49,126964.0,27.52,27.53,27.48,27.49,126964.0
2025-05-07 10:50:00,27.48,27.51,27.44,27.46,107623.0,27.48,27.51,27.44,27.46,107623.0
2025-05-07 10:55:00,27.46,27.51,27.43,27.5,102951.0,27.46,27.51,27.43,27.5,102951.0
2025-05-07 11:00:00,27.51,27.52,27.47,27.5,94829.0,27.51,27.52,27.47,27.5,94829.0
2025-05-07 11:05:00,27.51,27.53,27.48,27.5,71870.0,27.51,27.53,27.48,27.5,71870.0
2025-05-07 11:10:00,27.5,27.52,27.47,27.47,46730.0,27.5,27.52,27.47,27.47,46730.0
2025-05-07 11:15:00,27.47,27.51,27.45,27.51,91329.0,27.47,27.51,27.45,27.51,91329.0
2025-05-07 11:20:00,27.51,27.52,27.49,27.5,78436.0,27.51,27.52,27.49,27.5,78436.0
2025-05-07 11:25:00,27.5,27.56,27.48,27.56,93960.0,27.5,27.56,27.48,27.56,93960.0
2025-05-07 11:30:00,27.55,27.6,27.55,27.6,55648.0,27.55,27.6,27.55,27.6,55648.0
2025-05-07 11:35:00,27.6,27.62,27.59,27.6,71943.0,27.6,27.62,27.59,27.6,71943.0
2025-05-07 11:40:00,27.6,27.63,27.58,27.62,64483.0,27.6,27.63,27.58,27.62,64483.0
2025-05-07 11:45:00,27.62,27.62,27.6,27.61,75803.0,27.62,27.62,27.6,27.61,75803.0
2025-05-07 11:50:00,27.61,27.61,27.58,27.6,48201.0,27.61,27.61,27.58,27.6,48201.0
2025-05-07 11:55:00,27.59,27.62,27.58,27.6,58420.0,27.59,27.62,27.58,27.6,58420.0
2025-05-07 12:00:00,27.6,27.68,27.59,27.64,100222.0,27.6,27.68,27.59,27.64,100222.0
2025-05-07 12:05:00,27.64,27.65,27.59,27.61,67065.0,27.64,27.65,27.59,27.61,67065.0
2025-05-07 12:10:00,27.61,27.64,27.6,27.63,78640.0,27.61,27.64,27.6,27.63,78640.0
2025-05-07 12:15:00,27.63,27.65,27.62,27.64,60229.0,27.63,27.65,27.62,27.64,60229.0
2025-05-07 12:20:00,27.64,27.65,27.6,27.61,61551.0,27.64,27.65,27.6,27.61,61551.0
2025-05-07 12:25:00,27.61,27.61,27.56,27.57,59988.0,27.61,27.61,27.56,27.57,59988.0
2025-05-07 12:30:00,27.57,27.59,27.56,27.59,76571.0,27.57,27.59,27.56,27.59,76571.0
2025-05-07 12:35:00,27.59,27.6,27.57,27.6,50288.0,27.59,27.6,27.57,27.6,50288.0
2025-05-07 12:40:00,27.6,27.63,27.59,27.61,112380.0,27.6,27.63,27.59,27.61,112380.0
2025-05-07 12:45:00,27.62,27.65,27.6,27.64,69320.0,27.62,27.65,27.6,27.64,69320.0
2025-05-07 12:50:00,27.64,27.66,27.62,27.64,65110.0,27.64,27.66,27.62,27.64,65110.0
2025-05-07 12:55:00,27.64,27.69,27.64,27.67,75523.0,27.64,27.69,27.64,27.67,75523.0
2025-05-07 13:00:00,27.67,27.71,27.65,27.7,51963.0,27.67,27.71,27.65,27.7,51963.0
2025-05-07 13:05:00,27.71,27.71,27.68,27.7,78064.0,27.71,27.71,27.68,27.7,78064.0
2025-05-07 13:10:00,27.71,27.73,27.69,27.73,67999.0,27.71,27.73,27.69,27.73,67999.0
2025-05-07 13:15:00,27.73,27.73,27.7,27.71,48645.0,27.73,27.73,27.7,27.71,48645.0
2025-05-07 13:20:00,27.71,27.72,27.68,27.71,72626.0,27.71,27.72,27.68,27.71,72626.0
2025-05-07 13:25:00,27.71,27.72,27.69,27.69,63507.0,27.71,27.72,27.69,27.69,63507.0
2025-05-07 13:30:00,27.7,27.7,27.67,27.68,48565.0,27.7,27.7,27.67,27.68,48565.0
2025-05-07 13:35:00,27.68,27.68,27.64,27.67,75497.0,27.68,27.68,27.64,27.67,75497.0
2025-05-07 13:40:00,27.67,27.69,27.64,27.67,269759.0,27.67,27.69,27.64,27.67,269759.0
2025-05-07 13:45:00,27.67,27.69,27.65,27.66,53331.0,27.67,27.69,27.65,27.66,53331.0
2025-05-07 13:50:00,27.66,27.67,27.54,27.58,241084.0,27.66,27.67,27.54,27.58,241084.0
2025-05-07 13:55:00,27.58,27.59,27.55,27.57,92940.0,27.58,27.59,27.55,27.57,92940.0
2025-05-07 14:00:00,27.57,27.62,27.54,27.58,140090.0,27.57,27.62,27.54,27.58,140090.0
2025-05-07 14:05:00,27.58,27.58,27.45,27.49,256209.0,27.58,27.58,27.45,27.49,256209.0
2025-05-07 14:10:00,27.49,27.53,27.45,27.5,98636.0,27.49,27.53,27.45,27.5,98636.0
2025-05-07 14:15:00,27.5,27.55,27.49,27.52,112221.0,27.5,27.55,27.49,27.52,112221.0
2025-05-07 14:20:00,27.52,27.56,27.5,27.53,91054.0,27.52,27.56,27.5,27.53,91054.0
2025-05-07 14:25:00,27.53,27.56,27.52,27.53,123894.0,27.53,27.56,27.52,27.53,123894.0
2025-05-07 14:30:00,27.54,27.61,27.51,27.59,141229.0,27.54,27.61,27.51,27.59,141229.0
2025-05-07 14:35:00,27.59,27.63,27.57,27.63,156823.0,27.59,27.63,27.57,27.63,156823.0
2025-05-07 14:40:00,27.63,27.67,27.61,27.63,143432.0,27.63,27.67,27.61,27.63,143432.0
2025-05-07 14:45:00,27.63,27.63,27.5,27.53,163987.0,27.63,27.63,27.5,27.53,163987.0
2025-05-07 14:50:00,27.53,27.57,27.5,27.57,138567.0,27.53,27.57,27.5,27.57,138567.0
2025-05-07 14:55:00,27.57,27.7,27.57,27.68,166253.0,27.57,27.7,27.57,27.68,166253.0
2025-05-07 15:00:00,27.68,27.7,27.65,27.67,97694.0,27.68,27.7,27.65,27.67,97694.0
2025-05-07 15:05:00,27.67,27.68,27.63,27.66,126842.0,27.67,27.68,27.63,27.66,126842.0
2025-05-07 15:10:00,27.66,27.67,27.62,27.65,133683.0,27.66,27.67,27.62,27.65,133683.0
2025-05-07 15:15:00,27.64,27.66,27.59,27.64,126303.0,27.64,27.66,27.59,27.64,126303.0
2025-05-07 15:20:00,27.64,27.65,27.58,27.6,128359.0,27.64,27.65,27.58,27.6,128359.0
2025-05-07 15:25:00,27.6,27.61,27.5,27.51,200301.0,27.6,27.61,27.5,27.51,200301.0
2025-05-07 15:30:00,27.52,27.54,27.48,27.49,190683.0,27.52,27.54,27.48,27.49,190683.0
2025-05-07 15:35:00,27.49,27.55,27.48,27.53,200224.0,27.49,27.55,27.48,27.53,200224.0
2025-05-07 15:40:00,27.53,27.66,27.51,27.58,266119.0,27.53,27.66,27.51,27.58,266119.0
2025-05-07 15:45:00,27.58,27.6,27.52,27.55,235361.0,27.58,27.6,27.52,27.55,235361.0
2025-05-07 15:50:00,27.54,27.59,27.5,27.56,354454.0,27.54,27.59,27.5,27.56,354454.0
2025-05-07 15:55:00,27.57,27.65,27.51,27.6,865831.0,27.57,27.65,27.51,27.6,865831.0
2025-05-08 09:30:00,27.85,27.87,27.68,27.7,194624.0,27.85,27.87,27.68,27.7,194624.0
2025-05-08 09:35:00,27.7,27.73,27.63,27.68,67953.0,27.7,27.73,27.63,27.68,67953.0
2025-05-08 09:40:00,27.67,27.76,27.58,27.76,140470.0,27.67,27.76,27.58,27.76,140470.0
2025-05-08 09:45:00,27.76,27.82,27.72,27.76,91153.0,27.76,27.82,27.72,27.76,91153.0
2025-05-08 09:50:00,27.76,27.77,27.71,27.74,79288.0,27.76,27.77,27.71,27.74,79288.0
2025-05-08 09:55:00,27.74,27.77,27.67,27.7,120623.0,27.74,27.77,27.67,27.7,120623.0
2025-05-08 10:00:00,27.7,27.72,27.66,27.7,131936.0,27.7,27.72,27.66,27.7,131936.0
2025-05-08 10:05:00,27.71,27.71,27.6,27.61,130754.0,27.71,27.71,27.6,27.61,130754.0
2025-05-08 10:10:00,27.61,27.61,27.53,27.54,108895.0,27.61,27.61,27.53,27.54,108895.0
2025-05-08 10:15:00,27.54,27.57,27.49,27.5,82627.0,27.54,27.57,27.49,27.5,82627.0
2025-05-08 10:20:00,27.5,27.55,27.46,27.55,103861.0,27.5,27.55,27.46,27.55,103861.0
2025-05-08 10:25:00,27.55,27.61,27.53,27.54,99378.0,27.55,27.61,27.53,27.54,99378.0
2025-05-08 10:30:00,27.54,27.58,27.52,27.54,105418.0,27.54,27.58,27.52,27.54,105418.0
2025-05-08 10:35:00,27.54,27.55,27.33,27.34,205055.0,27.54,27.55,27.33,27.34,205055.0
2025-05-08 10:40:00,27.34,27.34,27.28,27.31,103992.0,27.34,27.34,27.28,27.31,103992.0
2025-05-08 10:45:00,27.32,27.32,27.21,27.24,132484.0,27.32,27.32,27.21,27.24,132484.0
2025-05-08 10:50:00,27.24,27.34,27.24,27.26,131042.0,27.24,27.34,27.24,27.26,131042.0
2025-05-08 10:55:00,27.26,27.33,27.24,27.3,88207.0,27.26,27.33,27.24,27.3,88207.0
2025-05-08 11:00:00,27.3,27.35,27.28,27.34,92772.0,27.3,27.35,27.28,27.34,92772.0
2025-05-08 11:05:00,27.35,27.41,27.33,27.4,61227.0,27.35,27.41,27.33,27.4,61227.0
2025-05-08 11:10:00,27.41,27.45,27.39,27.44,68518.0,27.41,27.45,27.39,27.44,68518.0
2025-05-08 11:15:00,27.44,27.49,27.43,27.48,60334.0,27.44,27.49,27.43,27.48,60334.0
2025-05-08 11:20:00,27.48,27.51,27.47,27.51,90729.0,27.48,27.51,27.47,27.51,90729.0
2025-05-08 11:25:00,27.5,27.51,27.43,27.44,148942.0,27.5,27.51,27.43,27.44,148942.0
2025-05-08 11:30:00,27.44,27.46,27.39,27.44,114266.0,27.44,27.46,27.39,27.44,114266.0
2025-05-08 11:35:00,27.44,27.45,27.41,27.44,70807.0,27.44,27.45,27.41,27.44,70807.0
2025-05-08 11:40:00,27.43,27.51,27.43,27.5,69412.0,27.43,27.51,27.43,27.5,69412.0
2025-05-08 11:45:00,27.5,27.51,27.47,27.5,76040.0,27.5,27.51,27.47,27.5,76040.0
2025-05-08 11:50:00,27.5,27.51,27.41,27.45,90495.0,27.5,27.51,27.41,27.45,90495.0
2025-05-08 11:55:00,27.44,27.45,27.4,27.43,67216.0,27.44,27.45,27.4,27.43,67216.0
2025-05-08 12:00:00,27.43,27.47,27.42,27.47,46994.0,27.43,27.47,27.42,27.47,46994.0
2025-05-08 12:05:00,27.47,27.52,27.46,27.52,56644.0,27.47,27.52,27.46,27.52,56644.0
2025-05-08 12:10:00,27.52,27.56,27.48,27.55,221413.0,27.52,27.56,27.48,27.55,221413.0
2025-05-08 12:15:00,27.55,27.56,27.52,27.54,69632.0,27.55,27.56,27.52,27.54,69632.0
2025-05-08 12:20:00,27.53,27.56,27.48,27.5,83409.0,27.53,27.56,27.48,27.5,83409.0
2025-05-08 12:25:00,27.5,27.5,27.46,27.46,129616.0,27.5,27.5,27.46,27.46,129616.0
2025-05-08 12:30:00,27.46,27.49,27.44,27.48,112108.0,27.46,27.49,27.44,27.48,112108.0
2025-05-08 12:35:00,27.48,27.48,27.45,27.46,41345.0,27.48,27.48,27.45,27.46,41345.0
2025-05-08 12:40:00,27.46,27.49,27.44,27.48,154731.0,27.46,27.49,27.44,27.48,154731.0
2025-05-08 12:45:00,27.48,27.51,27.45,27.46,84396.0,27.48,27.51,27.45,27.46,84396.0
2025-05-08 12:50:00,27.45,27.5,27.44,27.49,77705.0,27.45,27.5,27.44,27.49,77705.0
2025-05-08 12:55:00,27.5,27.53,27.48,27.5,69768.0,27.5,27.53,27.48,27.5,69768.0
2025-05-08 13:00:00,27.5,27.5,27.43,27.44,42445.0,27.5,27.5,27.43,27.44,42445.0
2025-05-08 13:05:00,27.44,27.44,27.38,27.39,73210.0,27.44,27.44,27.38,27.39,73210.0
2025-05-08 13:10:00,27.39,27.41,27.37,27.39,106240.0,27.39,27.41,27.37,27.39,106240.0
2025-05-08 13:15:00,27.39,27.4,27.36,27.39,54892.0,27.39,27.4,27.36,27.39,54892.0
2025-05-08 13:20:00,27.39,27.4,27.37,27.38,69879.0,27.39,27.4,27.37,27.38,69879.0
2025-05-08 13:25:00,27.39,27.41,27.36,27.36,81237.0,27.39,27.41,27.36,27.36,81237.0
2025-05-08 13:30:00,27.36,27.37,27.3,27.3,113432.0,27.36,27.37,27.3,27.3,113432.0
2025-05-08 13:35:00,27.3,27.34,27.27,27.34,77763.0,27.3,27.34,27.27,27.34,77763.0
2025-05-08 13:40:00,27.34,27.35,27.31,27.33,69469.0,27.34,27.35,27.31,27.33,69469.0
2025-05-08 13:45:00,27.33,27.33,27.29,27.33,83495.0,27.33,27.33,27.29,27.33,83495.0
2025-05-08 13:50:00,27.33,27.34,27.3,27.34,65845.0,27.33,27.34,27.3,27.34,65845.0
2025-05-08 13:55:00,27.34,27.34,27.29,27.3,49608.0,27.34,27.34,27.29,27.3,49608.0
2025-05-08 14:00:00,27.3,27.34,27.29,27.33,65913.0,27.3,27.34,27.29,27.33,65913.0
2025-05-08 14:05:00,27.33,27.36,27.32,27.34,60938.0,27.33,27.36,27.32,27.34,60938.0
2025-05-08 14:10:00,27.34,27.35,27.32,27.34,87061.0,27.34,27.35,27.32,27.34,87061.0
2025-05-08 14:15:00,27.34,27.34,27.27,27.28,106849.0,27.34,27.34,27.27,27.28,106849.0
2025-05-08 14:20:00,27.28,27.28,27.26,27.26,76567.0,27.28,27.28,27.26,27.26,76567.0
2025-05-08 14:25:00,27.27,27.3,27.26,27.29,107995.0,27.27,27.3,27.26,27.29,107995.0
2025-05-08 14:30:00,27.29,27.33,27.26,27.28,192637.0,27.29,27.33,27.26,27.28,192637.0
2025-05-08 14:35:00,27.28,27.31,27.27,27.3,198653.0,27.28,27.31,27.27,27.3,198653.0
2025-05-08 14:40:00,27.31,27.32,27.28,27.29,245058.0,27.31,27.32,27.28,27.29,245058.0
2025-05-08 14:45:00,27.28,27.29,27.22,27.24,199794.0,27.28,27.29,27.22,27.24,199794.0
2025-05-08 14:50:00,27.23,27.23,27.17,27.21,139922.0,27.23,27.23,27.17,27.21,139922.0
2025-05-08 14:55:00,27.21,27.23,27.2,27.21,115305.0,27.21,27.23,27.2,27.21,115305.0
2025-05-08 15:00:00,27.21,27.22,27.17,27.19,160941.0,27.21,27.22,27.17,27.19,160941.0
2025-05-08 15:05:00,27.19,27.19,27.12,27.16,110243.0,27.19,27.19,27.12,27.16,110243.0
2025-05-08 15:10:00,27.16,27.17,27.14,27.16,82945.0,27.16,27.17,27.14,27.16,82945.0
2025-05-08 15:15:00,27.15,27.17,27.13,27.16,118074.0,27.15,27.17,27.13,27.16,118074.0
2025-05-08 15:20:00,27.17,27.23,27.16,27.2,144890.0,27.17,27.23,27.16,27.2,144890.0
2025-05-08 15:25:00,27.2,27.2,27.17,27.18,129537.0,27.2,27.2,27.17,27.18,129537.0
2025-05-08 15:30:00,27.19,27.19,27.14,27.17,92159.0,27.19,27.19,27.14,27.17,92159.0
2025-05-08 15:35:00,27.17,27.19,27.13,27.16,149349.0,27.17,27.19,27.13,27.16,149349.0
2025-05-08 15:40:00,27.16,27.18,27.13,27.18,149740.0,27.16,27.18,27.13,27.18,149740.0
2025-05-08 15:45:00,27.18,27.18,27.1,27.14,256856.0,27.18,27.18,27.1,27.14,256856.0
2025-05-08 15:50:00,27.14,27.14,27.05,27.07,341579.0,27.14,27.14,27.05,27.07,341579.0
2025-05-08 15:55:00,27.07,27.07,27.02,27.05,1074528.0,27.07,27.07,27.02,27.05,1074528.0
2025-05-09 09:30:00,27.31,27.35,27.04,27.12,156978.0,27.31,27.35,27.04,27.12,156978.0
2025-05-09 09:35:00,27.12,27.13,26.96,27.1,71501.0,27.12,27.13,26.96,27.1,71501.0
2025-05-09 09:40:00,27.09,27.1,27.02,27.09,62562.0,27.09,27.1,27.02,27.09,62562.0
2025-05-09 09:45:00,27.1,27.24,27.09,27.21,38239.0,27.1,27.24,27.09,27.21,38239.0
2025-05-09 09:50:00,27.21,27.24,27.19,27.23,34560.0,27.21,27.24,27.19,27.23,34560.0
2025-05-09 09:55:00,27.23,27.27,27.19,27.25,35453.0,27.23,27.27,27.19,27.25,35453.0
2025-05-09 10:00:00,27.25,27.31,27.2,27.29,68214.0,27.25,27.31,27.2,27.29,68214.0
2025-05-09 10:05:00,27.3,27.32,27.27,27.29,67468.0,27.3,27.32,27.27,27.29,67468.0
2025-05-09 10:10:00,27.29,27.3,27.19,27.21,85037.0,27.29,27.3,27.19,27.21,85037.0
2025-05-09 10:15:00,27.21,27.22,27.14,27.18,80999.0,27.21,27.22,27.14,27.18,80999.0
2025-05-09 10:20:00,27.18,27.21,27.15,27.17,98447.0,27.18,27.21,27.15,27.17,98447.0
2025-05-09 10:25:00,27.17,27.17,27.09,27.16,225164.0,27.17,27.17,27.09,27.16,225164.0
2025-05-09 10:30:00,27.16,27.17,27.06,27.07,51612.0,27.16,27.17,27.06,27.07,51612.0
2025-05-09 10:35:00,27.06,27.07,27.0,27.05,66061.0,27.06,27.07,27.0,27.05,66061.0
2025-05-09 10:40:00,27.05,27.09,27.04,27.09,89849.0,27.05,27.09,27.04,27.09,89849.0
2025-05-09 10:45:00,27.09,27.11,27.07,27.11,72476.0,27.09,27.11,27.07,27.11,72476.0
2025-05-09 10:50:00,27.1,27.13,27.05,27.09,71771.0,27.1,27.13,27.05,27.09,71771.0
2025-05-09 10:55:00,27.09,27.18,27.08,27.15,127172.0,27.09,27.18,27.08,27.15,127172.0
2025-05-09 11:00:00,27.15,27.2,27.11,27.2,121747.0,27.15,27.2,27.11,27.2,121747.0
2025-05-09 11:05:00,27.2,27.24,27.19,27.21,43891.0,27.2,27.24,27.19,27.21,43891.0
2025-05-09 11:10:00,27.21,27.22,27.15,27.17,53697.0,27.21,27.22,27.15,27.17,53697.0
2025-05-09 11:15:00,27.17,27.18,27.14,27.14,54880.0,27.17,27.18,27.14,27.14,54880.0
2025-05-09 11:20:00,27.14,27.2,27.14,27.19,90440.0,27.14,27.2,27.14,27.19,90440.0
2025-05-09 11:25:00,27.19,27.24,27.18,27.21,63669.0,27.19,27.24,27.18,27.21,63669.0
2025-05-09 11:30:00,27.21,27.24,27.2,27.23,90135.0,27.21,27.24,27.2,27.23,90135.0
2025-05-09 11:35:00,27.23,27.26,27.22,27.25,66059.0,27.23,27.26,27.22,27.25,66059.0
2025-05-09 11:40:00,27.25,27.27,27.22,27.24,59606.0,27.25,27.27,27.22,27.24,59606.0
2025-05-09 11:45:00,27.24,27.28,27.23,27.28,39550.0,27.24,27.28,27.23,27.28,39550.0
2025-05-09 11:50:00,27.28,27.29,27.26,27.27,73722.0,27.28,27.29,27.26,27.27,73722.0
2025-05-09 11:55:00,27.28,27.31,27.26,27.27,38949.0,27.28,27.31,27.26,27.27,38949.0
2025-05-09 12:00:00,27.27,27.28,27.21,27.21,52853.0,27.27,27.28,27.21,27.21,52853.0
2025-05-09 12:05:00,27.21,27.23,27.2,27.23,59102.0,27.21,27.23,27.2,27.23,59102.0
2025-05-09 12:10:00,27.22,27.24,27.19,27.24,41464.0,27.22,27.24,27.19,27.24,41464.0
2025-05-09 12:15:00,27.24,27.24,27.19,27.21,64639.0,27.24,27.24,27.19,27.21,64639.0
2025-05-09 12:20:00,27.21,27.26,27.2,27.26,45221.0,27.21,27.26,27.2,27.26,45221.0
2025-05-09 12:25:00,27.26,27.26,27.2,27.22,58233.0,27.26,27.26,27.2,27.22,58233.0
2025-05-09 12:30:00,27.22,27.23,27.2,27.21,68726.0,27.22,27.23,27.2,27.21,68726.0
2025-05-09 12:35:00,27.22,27.25,27.2,27.2,38758.0,27.22,27.25,27.2,27.2,38758.0
2025-05-09 12:40:00,27.2,27.22,27.17,27.18,42386.0,27.2,27.22,27.17,27.18,42386.0
2025-05-09 12:45:00,27.18,27.19,27.16,27.19,54852.0,27.18,27.19,27.16,27.19,54852.0
2025-05-09 12:50:00,27.19,27.19,27.16,27.19,66040.0,27.19,27.19,27.16,27.19,66040.0
2025-05-09 12:55:00,27.19,27.19,27.16,27.17,32823.0,27.19,27.19,27.16,27.17,32823.0
2025-05-09 13:00:00,27.16,27.2,27.15,27.18,20161.0,27.16,27.2,27.15,27.18,20161.0
2025-05-09 13:05:00,27.19,27.2,27.17,27.19,62506.0,27.19,27.2,27.17,27.19,62506.0
2025-05-09 13:10:00,27.2,27.21,27.18,27.19,25444.0,27.2,27.21,27.18,27.19,25444.0
2025-05-09 13:15:00,27.19,27.23,27.18,27.23,25962.0,27.19,27.23,27.18,27.23,25962.0
2025-05-09 13:20:00,27.23,27.26,27.19,27.26,59785.0,27.23,27.26,27.19,27.26,59785.0
2025-05-09 13:25:00,27.26,27.29,27.26,27.28,29152.0,27.26,27.29,27.26,27.28,29152.0
2025-05-09 13:30:00,27.28,27.29,27.26,27.27,22422.0,27.28,27.29,27.26,27.27,22422.0
2025-05-09 13:35:00,27.27,27.3,27.26,27.3,30386.0,27.27,27.3,27.26,27.3,30386.0
2025-05-09 13:40:00,27.29,27.3,27.28,27.3,15040.0,27.29,27.3,27.28,27.3,15040.0
2025-05-09 13:45:00,27.3,27.31,27.28,27.29,25970.0,27.3,27.31,27.28,27.29,25970.0
2025-05-09 13:50:00,27.29,27.32,27.27,27.32,33350.0,27.29,27.32,27.27,27.32,33350.0
2025-05-09 13:55:00,27.31,27.33,27.31,27.32,30797.0,27.31,27.33,27.31,27.32,30797.0
2025-05-09 14:00:00,27.32,27.32,27.29,27.29,46179.0,27.32,27.32,27.29,27.29,46179.0
2025-05-09 14:05:00,27.3,27.31,27.27,27.3,53058.0,27.3,27.31,27.27,27.3,53058.0
2025-05-09 14:10:00,27.3,27.32,27.29,27.32,38471.0,27.3,27.32,27.29,27.32,38471.0
2025-05-09 14:15:00,27.32,27.33,27.29,27.3,59512.0,27.32,27.33,27.29,27.3,59512.0
2025-05-09 14:20:00,27.3,27.32,27.29,27.32,54232.0,27.3,27.32,27.29,27.32,54232.0
2025-05-09 14:25:00,27.32,27.32,27.27,27.29,50158.0,27.32,27.32,27.27,27.29,50158.0
2025-05-09 14:30:00,27.29,27.31,27.28,27.3,30007.0,27.29,27.31,27.28,27.3,30007.0
2025-05-09 14:35:00,27.29,27.31,27.28,27.3,40503.0,27.29,27.31,27.28,27.3,40503.0
2025-05-09 14:40:00,27.3,27.3,27.28,27.3,58903.0,27.3,27.3,27.28,27.3,58903.0
2025-05-09 14:45:00,27.29,27.33,27.29,27.3,36417.0,27.29,27.33,27.29,27.3,36417.0
2025-05-09 14:50:00,27.3,27.31,27.29,27.3,32821.0,27.3,27.31,27.29,27.3,32821.0
2025-05-09 14:55:00,27.31,27.31,27.29,27.3,56269.0,27.31,27.31,27.29,27.3,56269.0
2025-05-09 15:00:00,27.3,27.36,27.29,27.36,157071.0,27.3,27.36,27.29,27.36,157071.0
2025-05-09 15:05:00,27.36,27.4,27.35,27.39,68896.0,27.36,27.4,27.35,27.39,68896.0
2025-05-09 15:10:00,27.4,27.41,27.39,27.39,52885.0,27.4,27.41,27.39,27.39,52885.0
2025-05-09 15:15:00,27.4,27.43,27.38,27.43,102166.0,27.4,27.43,27.38,27.43,102166.0
2025-05-09 15:20:00,27.42,27.42,27.36,27.37,99913.0,27.42,27.42,27.36,27.37,99913.0
2025-05-09 15:25:00,27.37,27.37,27.33,27.33,59138.0,27.37,27.37,27.33,27.33,59138.0
2025-05-09 15:30:00,27.34,27.35,27.31,27.33,122896.0,27.34,27.35,27.31,27.33,122896.0
2025-05-09 15:35:00,27.33,27.36,27.31,27.34,345278.0,27.33,27.36,27.31,27.34,345278.0
2025-05-09 15:40:00,27.34,27.34,27.3,27.3,139316.0,27.34,27.34,27.3,27.3,139316.0
2025-05-09 15:45:00,27.31,27.33,27.28,27.32,164846.0,27.31,27.33,27.28,27.32,164846.0
2025-05-09 15:50:00,27.33,27.34,27.3,27.34,159711.0,27.33,27.34,27.3,27.34,159711.0
2025-05-09 15:55:00,27.34,27.34,27.26,27.3,465492.0,27.34,27.34,27.26,27.3,465492.0
2025-05-12 09:30:00,27.84,27.85,27.4,27.46,345286.0,27.84,27.85,27.4,27.46,345286.0
2025-05-12 09:35:00,27.46,27.52,27.34,27.5,358086.0,27.46,27.52,27.34,27.5,358086.0
2025-05-12 09:40:00,27.51,27.61,27.39,27.51,85206.0,27.51,27.61,27.39,27.51,85206.0
2025-05-12 09:45:00,27.52,27.57,27.47,27.54,195892.0,27.52,27.57,27.47,27.54,195892.0
2025-05-12 09:50:00,27.54,27.64,27.52,27.55,135162.0,27.54,27.64,27.52,27.55,135162.0
2025-05-12 09:55:00,27.55,27.56,27.42,27.44,126813.0,27.55,27.56,27.42,27.44,126813.0
2025-05-12 10:00:00,27.43,27.51,27.33,27.49,335894.0,27.43,27.51,27.33,27.49,335894.0
2025-05-12 10:05:00,27.49,27.52,27.42,27.43,178555.0,27.49,27.52,27.42,27.43,178555.0
2025-05-12 10:10:00,27.43,27.47,27.4,27.43,125649.0,27.43,27.47,27.4,27.43,125649.0
2025-05-12 10:15:00,27.43,27.46,27.38,27.39,234937.0,27.43,27.46,27.38,27.39,234937.0
2025-05-12 10:20:00,27.4,27.42,27.34,27.36,145175.0,27.4,27.42,27.34,27.36,145175.0
2025-05-12 10:25:00,27.36,27.43,27.33,27.43,151127.0,27.36,27.43,27.33,27.43,151127.0
2025-05-12 10:30:00,27.42,27.49,27.36,27.48,161343.0,27.42,27.49,27.36,27.48,161343.0
2025-05-12 10:35:00,27.48,27.49,27.38,27.41,86055.0,27.48,27.49,27.38,27.41,86055.0
2025-05-12 10:40:00,27.41,27.41,27.2,27.21,106308.0,27.41,27.41,27.2,27.21,106308.0
2025-05-12 10:45:00,27.21,27.23,27.14,27.22,115095.0,27.21,27.23,27.14,27.22,115095.0
2025-05-12 10:50:00,27.21,27.29,27.21,27.25,103900.0,27.21,27.29,27.21,27.25,103900.0
2025-05-12 10:55:00,27.25,27.26,27.2,27.22,67611.0,27.25,27.26,27.2,27.22,67611.0
2025-05-12 11:00:00,27.22,27.28,27.22,27.27,126824.0,27.22,27.28,27.22,27.27,126824.0
2025-05-12 11:05:00,27.26,27.31,27.24,27.25,87335.0,27.26,27.31,27.24,27.25,87335.0
2025-05-12 11:10:00,27.25,27.28,27.24,27.25,46476.0,27.25,27.28,27.24,27.25,46476.0
2025-05-12 11:15:00,27.24,27.26,27.14,27.15,79066.0,27.24,27.26,27.14,27.15,79066.0
2025-05-12 11:20:00,27.14,27.15,27.1,27.11,81826.0,27.14,27.15,27.1,27.11,81826.0
2025-05-12 11:25:00,27.11,27.14,27.07,27.13,119531.0,27.11,27.14,27.07,27.13,119531.0
2025-05-12 11:30:00,27.13,27.18,27.12,27.14,88570.0,27.13,27.18,27.12,27.14,88570.0
2025-05-12 11:35:00,27.14,27.16,27.09,27.11,52884.0,27.14,27.16,27.09,27.11,52884.0
2025-05-12 11:40:00,27.11,27.11,27.07,27.07,54159.0,27.11,27.11,27.07,27.07,54159.0
2025-05-12 11:45:00,27.08,27.09,27.05,27.05,47301.0,27.08,27.09,27.05,27.05,47301.0
2025-05-12 11:50:00,27.06,27.08,27.04,27.06,99652.0,27.06,27.08,27.04,27.06,99652.0
2025-05-12 11:55:00,27.06,27.1,27.04,27.09,151543.0,27.06,27.1,27.04,27.09,151543.0
2025-05-12 12:00:00,27.09,27.1,27.06,27.1,35546.0,27.09,27.1,27.06,27.1,35546.0
2025-05-12 12:05:00,27.1,27.13,27.07,27.08,44364.0,27.1,27.13,27.07,27.08,44364.0
2025-05-12 12:10:00,27.08,27.09,27.02,27.05,56044.0,27.08,27.09,27.02,27.05,56044.0
2025-05-12 12:15:00,27.05,27.06,27.0,27.01,38628.0,27.05,27.06,27.0,27.01,38628.0
2025-05-12 12:20:00,27.01,27.06,26.98,27.05,55556.0,27.01,27.06,26.98,27.05,55556.0
2025-05-12 12:25:00,27.06,27.09,27.04,27.07,93128.0,27.06,27.09,27.04,27.07,93128.0
2025-05-12 12:30:00,27.06,27.09,27.05,27.07,67270.0,27.06,27.09,27.05,27.07,67270.0
2025-05-12 12:35:00,27.07,27.07,27.03,27.04,56200.0,27.07,27.07,27.03,27.04,56200.0
2025-05-12 12:40:00,27.03,27.04,26.99,26.99,129542.0,27.03,27.04,26.99,26.99,129542.0
2025-05-12 12:45:00,26.99,27.0,26.95,26.96,84560.0,26.99,27.0,26.95,26.96,84560.0
2025-05-12 12:50:00,26.96,27.0,26.95,26.99,76804.0,26.96,27.0,26.95,26.99,76804.0
2025-05-12 12:55:00,26.99,27.03,26.98,27.0,65109.0,26.99,27.03,26.98,27.0,65109.0
2025-05-12 13:00:00,27.01,27.02,26.99,27.02,37744.0,27.01,27.02,26.99,27.02,37744.0
2025-05-12 13:05:00,27.02,27.03,26.99,27.02,52803.0,27.02,27.03,26.99,27.02,52803.0
2025-05-12 13:10:00,27.01,27.02,26.94,26.95,81439.0,27.01,27.02,26.94,26.95,81439.0
2025-05-12 13:15:00,26.95,26.96,26.93,26.95,49103.0,26.95,26.96,26.93,26.95,49103.0
2025-05-12 13:20:00,26.95,26.95,26.91,26.94,60851.0,26.95,26.95,26.91,26.94,60851.0
2025-05-12 13:25:00,26.93,26.94,26.9,26.92,67260.0,26.93,26.94,26.9,26.92,67260.0
2025-05-12 13:30:00,26.92,26.99,26.91,26.99,101342.0,26.92,26.99,26.91,26.99,101342.0
2025-05-12 13:35:00,26.99,27.02,26.97,27.02,95334.0,26.99,27.02,26.97,27.02,95334.0
2025-05-12 13:40:00,27.02,27.05,27.0,27.05,110664.0,27.02,27.05,27.0,27.05,110664.0
2025-05-12 13:45:00,27.05,27.07,27.02,27.04,96976.0,27.05,27.07,27.02,27.04,96976.0
2025-05-12 13:50:00,27.04,27.06,27.03,27.04,89979.0,27.04,27.06,27.03,27.04,89979.0
2025-05-12 13:55:00,27.05,27.08,27.04,27.05,79488.0,27.05,27.08,27.04,27.05,79488.0
2025-05-12 14:00:00,27.05,27.09,27.04,27.09,40390.0,27.05,27.09,27.04,27.09,40390.0
2025-05-12 14:05:00,27.08,27.14,27.07,27.13,100193.0,27.08,27.14,27.07,27.13,100193.0
2025-05-12 14:10:00,27.14,27.16,27.1,27.12,116050.0,27.14,27.16,27.1,27.12,116050.0
2025-05-12 14:15:00,27.11,27.13,27.1,27.12,45144.0,27.11,27.13,27.1,27.12,45144.0
2025-05-12 14:20:00,27.12,27.14,27.1,27.13,35543.0,27.12,27.14,27.1,27.13,35543.0
2025-05-12 14:25:00,27.13,27.13,27.09,27.12,83159.0,27.13,27.13,27.09,27.12,83159.0
2025-05-12 14:30:00,27.13,27.16,27.12,27.16,66816.0,27.13,27.16,27.12,27.16,66816.0
2025-05-12 14:35:00,27.15,27.17,27.13,27.16,98575.0,27.15,27.17,27.13,27.16,98575.0
2025-05-12 14:40:00,27.16,27.17,27.13,27.13,51190.0,27.16,27.17,27.13,27.13,51190.0
2025-05-12 14:45:00,27.14,27.15,27.1,27.11,89309.0,27.14,27.15,27.1,27.11,89309.0
2025-05-12 14:50:00,27.11,27.12,27.1,27.12,88329.0,27.11,27.12,27.1,27.12,88329.0
2025-05-12 14:55:00,27.12,27.13,27.1,27.12,79270.0,27.12,27.13,27.1,27.12,79270.0
2025-05-12 15:00:00,27.12,27.14,27.1,27.14,44296.0,27.12,27.14,27.1,27.14,44296.0
2025-05-12 15:05:00,27.14,27.15,27.13,27.14,89368.0,27.14,27.15,27.13,27.14,89368.0
2025-05-12 15:10:00,27.14,27.16,27.12,27.14,104348.0,27.14,27.16,27.12,27.14,104348.0
2025-05-12 15:15:00,27.14,27.16,27.12,27.13,85728.0,27.14,27.16,27.12,27.13,85728.0
2025-05-12 15:20:00,27.13,27.19,27.11,27.18,177746.0,27.13,27.19,27.11,27.18,177746.0
2025-05-12 15:25:00,27.18,27.2,27.17,27.19,103309.0,27.18,27.2,27.17,27.19,103309.0
2025-05-12 15:30:00,27.19,27.23,27.18,27.22,104438.0,27.19,27.23,27.18,27.22,104438.0
2025-05-12 15:35:00,27.22,27.23,27.21,27.23,130273.0,27.22,27.23,27.21,27.23,130273.0
2025-05-12 15:40:00,27.23,27.24,27.19,27.2,189971.0,27.23,27.24,27.19,27.2,189971.0
2025-05-12 15:45:00,27.2,27.22,27.18,27.21,135868.0,27.2,27.22,27.18,27.21,135868.0
2025-05-12 15:50:00,27.22,27.24,27.18,27.24,260645.0,27.22,27.24,27.18,27.24,260645.0
2025-05-12 15:55:00,27.24,27.35,27.2,27.32,1241920.0,27.24,27.35,27.2,27.32,1241920.0
2025-05-13 09:30:00,27.4,27.46,27.33,27.4,132886.0,27.4,27.46,27.33,27.4,132886.0
2025-05-13 09:35:00,27.43,27.52,27.38,27.49,114363.0,27.43,27.52,27.38,27.49,114363.0
2025-05-13 09:40:00,27.49,27.53,27.46,27.48,51153.0,27.49,27.53,27.46,27.48,51153.0
2025-05-13 09:45:00,27.47,27.55,27.45,27.51,56478.0,27.47,27.55,27.45,27.51,56478.0
2025-05-13 09:50:00,27.52,27.53,27.46,27.47,66419.0,27.52,27.53,27.46,27.47,66419.0
2025-05-13 09:55:00,27.47,27.52,27.44,27.45,51388.0,27.47,27.52,27.44,27.45,51388.0
2025-05-13 10:00:00,27.46,27.56,27.43,27.52,97630.0,27.46,27.56,27.43,27.52,97630.0
2025-05-13 10:05:00,27.54,27.63,27.52,27.62,75118.0,27.54,27.63,27.52,27.62,75118.0
2025-05-13 10:10:00,27.62,27.63,27.58,27.62,88295.0,27.62,27.63,27.58,27.62,88295.0
2025-05-13 10:15:00,27.61,27.62,27.55,27.57,98765.0,27.61,27.62,27.55,27.57,98765.0
2025-05-13 10:20:00,27.57,27.59,27.53,27.58,65542.0,27.57,27.59,27.53,27.58,65542.0
2025-05-13 10:25:00,27.57,27.58,27.48,27.48,65377.0,27.57,27.58,27.48,27.48,65377.0
2025-05-13 10:30:00,27.49,27.54,27.46,27.47,82246.0,27.49,27.54,27.46,27.47,82246.0
2025-05-13 10:35:00,27.47,27.48,27.42,27.43,62466.0,27.47,27.48,27.42,27.43,62466.0
2025-05-13 10:40:00,27.43,27.45,27.38,27.44,104084.0,27.43,27.45,27.38,27.44,104084.0
2025-05-13 10:45:00,27.44,27.48,27.43,27.46,69031.0,27.44,27.48,27.43,27.46,69031.0
2025-05-13 10:50:00,27.46,27.51,27.44,27.5,144582.0,27.46,27.51,27.44,27.5,144582.0
2025-05-13 10:55:00,27.5,27.5,27.44,27.46,81763.0,27.5,27.5,27.44,27.46,81763.0
2025-05-13 11:00:00,27.45,27.46,27.42,27.46,91300.0,27.45,27.46,27.42,27.46,91300.0
2025-05-13 11:05:00,27.46,27.51,27.45,27.5,53154.0,27.46,27.51,27.45,27.5,53154.0
2025-05-13 11:10:00,27.5,27.53,27.49,27.53,85923.0,27.5,27.53,27.49,27.53,85923.0
2025-05-13 11:15:00,27.53,27.55,27.51,27.54,113540.0,27.53,27.55,27.51,27.54,113540.0
2025-05-13 11:20:00,27.55,27.58,27.54,27.58,98787.0,27.55,27.58,27.54,27.58,98787.0
2025-05-13 11:25:00,27.58,27.61,27.56,27.57,174139.0,27.58,27.61,27.56,27.57,174139.0
2025-05-13 11:30:00,27.58,27.58,27.55,27.57,60770.0,27.58,27.58,27.55,27.57,60770.0
2025-05-13 11:35:00,27.57,27.58,27.55,27.58,40765.0,27.57,27.58,27.55,27.58,40765.0
2025-05-13 11:40:00,27.58,27.59,27.56,27.58,43010.0,27.58,27.59,27.56,27.58,43010.0
2025-05-13 11:45:00,27.58,27.6,27.56,27.6,70483.0,27.58,27.6,27.56,27.6,70483.0
2025-05-13 11:50:00,27.59,27.59,27.5,27.5,104361.0,27.59,27.59,27.5,27.5,104361.0
2025-05-13 11:55:00,27.5,27.54,27.49,27.54,60802.0,27.5,27.54,27.49,27.54,60802.0
2025-05-13 12:00:00,27.54,27.58,27.52,27.55,87503.0,27.54,27.58,27.52,27.55,87503.0
2025-05-13 12:05:00,27.56,27.61,27.56,27.6,76664.0,27.56,27.61,27.56,27.6,76664.0
2025-05-13 12:10:00,27.59,27.6,27.55,27.58,59078.0,27.59,27.6,27.55,27.58,59078.0
2025-05-13 12:15:00,27.57,27.58,27.55,27.57,64208.0,27.57,27.58,27.55,27.57,64208.0
2025-05-13 12:20:00,27.56,27.58,27.55,27.57,75469.0,27.56,27.58,27.55,27.57,75469.0
2025-05-13 12:25:00,27.57,27.63,27.56,27.62,120504.0,27.57,27.63,27.56,27.62,120504.0
2025-05-13 12:30:00,27.63,27.68,27.61,27.66,88796.0,27.63,27.68,27.61,27.66,88796.0
2025-05-13 12:35:00,27.66,27.72,27.65,27.7,167906.0,27.66,27.72,27.65,27.7,167906.0
2025-05-13 12:40:00,27.7,27.73,27.69,27.7,94950.0,27.7,27.73,27.69,27.7,94950.0
2025-05-13 12:45:00,27.69,27.71,27.65,27.66,103954.0,27.69,27.71,27.65,27.66,103954.0
2025-05-13 12:50:00,27.66,27.66,27.62,27.65,76958.0,27.66,27.66,27.62,27.65,76958.0
2025-05-13 12:55:00,27.65,27.68,27.65,27.67,70535.0,27.65,27.68,27.65,27.67,70535.0
2025-05-13 13:00:00,27.67,27.67,27.63,27.65,131064.0,27.67,27.67,27.63,27.65,131064.0
2025-05-13 13:05:00,27.66,27.67,27.63,27.64,58878.0,27.66,27.67,27.63,27.64,58878.0
2025-05-13 13:10:00,27.64,27.67,27.63,27.66,77231.0,27.64,27.67,27.63,27.66,77231.0
2025-05-13 13:15:00,27.66,27.69,27.65,27.67,81377.0,27.66,27.69,27.65,27.67,81377.0
2025-05-13 13:20:00,27.66,27.68,27.66,27.68,59451.0,27.66,27.68,27.66,27.68,59451.0
2025-05-13 13:25:00,27.68,27.69,27.66,27.66,48118.0,27.68,27.69,27.66,27.66,48118.0
2025-05-13 13:30:00,27.66,27.72,27.66,27.7,119566.0,27.66,27.72,27.66,27.7,119566.0
2025-05-13 13:35:00,27.69,27.71,27.66,27.67,70937.0,27.69,27.71,27.66,27.67,70937.0
2025-05-13 13:40:00,27.67,27.67,27.63,27.64,51102.0,27.67,27.67,27.63,27.64,51102.0
2025-05-13 13:45:00,27.64,27.65,27.63,27.64,53775.0,27.64,27.65,27.63,27.64,53775.0
2025-05-13 13:50:00,27.64,27.67,27.64,27.65,102891.0,27.64,27.67,27.64,27.65,102891.0
2025-05-13 13:55:00,27.66,27.66,27.64,27.64,88140.0,27.66,27.66,27.64,27.64,88140.0
2025-05-13 14:00:00,27.64,27.66,27.62,27.66,74104.0,27.64,27.66,27.62,27.66,74104.0
2025-05-13 14:05:00,27.66,27.68,27.65,27.68,103687.0,27.66,27.68,27.65,27.68,103687.0
2025-05-13 14:10:00,27.68,27.69,27.67,27.68,30896.0,27.68,27.69,27.67,27.68,30896.0
2025-05-13 14:15:00,27.67,27.68,27.64,27.64,96388.0,27.67,27.68,27.64,27.64,96388.0
2025-05-13 14:20:00,27.64,27.65,27.63,27.64,76800.0,27.64,27.65,27.63,27.64,76800.0
2025-05-13 14:25:00,27.64,27.65,27.62,27.63,119184.0,27.64,27.65,27.62,27.63,119184.0
2025-05-13 14:30:00,27.63,27.64,27.61,27.63,100031.0,27.63,27.64,27.61,27.63,100031.0
2025-05-13 14:35:00,27.63,27.67,27.62,27.67,80933.0,27.63,27.67,27.62,27.67,80933.0
2025-05-13 14:40:00,27.67,27.67,27.63,27.64,110664.0,27.67,27.67,27.63,27.64,110664.0
2025-05-13 14:45:00,27.64,27.64,27.62,27.64,97857.0,27.64,27.64,27.62,27.64,97857.0
2025-05-13 14:50:00,27.64,27.66,27.63,27.64,219168.0,27.64,27.66,27.63,27.64,219168.0
2025-05-13 14:55:00,27.64,27.67,27.63,27.66,108077.0,27.64,27.67,27.63,27.66,108077.0
2025-05-13 15:00:00,27.65,27.66,27.63,27.64,79248.0,27.65,27.66,27.63,27.64,79248.0
2025-05-13 15:05:00,27.64,27.66,27.63,27.64,121996.0,27.64,27.66,27.63,27.64,121996.0
2025-05-13 15:10:00,27.64,27.65,27.63,27.64,87561.0,27.64,27.65,27.63,27.64,87561.0
2025-05-13 15:15:00,27.64,27.66,27.64,27.64,116569.0,27.64,27.66,27.64,27.64,116569.0
2025-05-13 15:20:00,27.64,27.65,27.61,27.63,144036.0,27.64,27.65,27.61,27.63,144036.0
2025-05-13 15:25:00,27.64,27.64,27.61,27.63,132152.0,27.64,27.64,27.61,27.63,132152.0
2025-05-13 15:30:00,27.63,27.63,27.61,27.63,167094.0,27.63,27.63,27.61,27.63,167094.0
2025-05-13 15:35:00,27.62,27.64,27.61,27.63,94770.0,27.62,27.64,27.61,27.63,94770.0
2025-05-13 15:40:00,27.63,27.63,27.61,27.63,153374.0,27.63,27.63,27.61,27.63,153374.0
2025-05-13 15:45:00,27.63,27.65,27.61,27.64,285490.0,27.63,27.65,27.61,27.64,285490.0
2025-05-13 15:50:00,27.65,27.65,27.54,27.55,282752.0,27.65,27.65,27.54,27.55,282752.0
2025-05-13 15:55:00,27.54,27.56,27.5,27.5,631759.0,27.54,27.56,27.5,27.5,631759.0
2025-05-14 09:30:00,27.37,27.49,27.32,27.33,160591.0,27.37,27.49,27.32,27.33,160591.0
2025-05-14 09:35:00,27.34,27.36,27.27,27.3,74076.0,27.34,27.36,27.27,27.3,74076.0
2025-05-14 09:40:00,27.3,27.34,27.23,27.28,158335.0,27.3,27.34,27.23,27.28,158335.0
2025-05-14 09:45:00,27.28,27.32,27.24,27.27,103334.0,27.28,27.32,27.24,27.27,103334.0
2025-05-14 09:50:00,27.27,27.32,27.24,27.29,56004.0,27.27,27.32,27.24,27.29,56004.0
2025-05-14 09:55:00,27.28,27.32,27.25,27.32,115257.0,27.28,27.32,27.25,27.32,115257.0
2025-05-14 10:00:00,27.32,27.37,27.27,27.36,119208.0,27.32,27.37,27.27,27.36,119208.0
2025-05-14 10:05:00,27.36,27.44,27.33,27.41,75876.0,27.36,27.44,27.33,27.41,75876.0
2025-05-14 10:10:00,27.41,27.44,27.38,27.39,65119.0,27.41,27.44,27.38,27.39,65119.0
2025-05-14 10:15:00,27.39,27.39,27.34,27.36,37511.0,27.39,27.39,27.34,27.36,37511.0
2025-05-14 10:20:00,27.36,27.38,27.32,27.38,136026.0,27.36,27.38,27.32,27.38,136026.0
2025-05-14 10:25:00,27.37,27.41,27.36,27.38,48636.0,27.37,27.41,27.36,27.38,48636.0
2025-05-14 10:30:00,27.37,27.45,27.37,27.44,131841.0,27.37,27.45,27.37,27.44,131841.0
2025-05-14 10:35:00,27.44,27.45,27.36,27.38,74099.0,27.44,27.45,27.36,27.38,74099.0
2025-05-14 10:40:00,27.38,27.38,27.34,27.36,57717.0,27.38,27.38,27.34,27.36,57717.0
2025-05-14 10:45:00,27.36,27.41,27.36,27.41,51462.0,27.36,27.41,27.36,27.41,51462.0
2025-05-14 10:50:00,27.41,27.45,27.4,27.43,61747.0,27.41,27.45,27.4,27.43,61747.0
2025-05-14 10:55:00,27.43,27.44,27.41,27.43,63437.0,27.43,27.44,27.41,27.43,63437.0
2025-05-14 11:00:00,27.43,27.44,27.33,27.35,102560.0,27.43,27.44,27.33,27.35,102560.0
2025-05-14 11:05:00,27.35,27.39,27.33,27.39,38234.0,27.35,27.39,27.33,27.39,38234.0
2025-05-14 11:10:00,27.39,27.41,27.36,27.41,44604.0,27.39,27.41,27.36,27.41,44604.0
2025-05-14 11:15:00,27.41,27.42,27.36,27.38,54481.0,27.41,27.42,27.36,27.38,54481.0
2025-05-14 11:20:00,27.38,27.41,27.37,27.39,37299.0,27.38,27.41,27.37,27.39,37299.0
2025-05-14 11:25:00,27.39,27.43,27.39,27.42,39975.0,27.39,27.43,27.39,27.42,39975.0
2025-05-14 11:30:00,27.42,27.43,27.4,27.42,36533.0,27.42,27.43,27.4,27.42,36533.0
2025-05-14 11:35:00,27.41,27.47,27.41,27.43,117392.0,27.41,27.47,27.41,27.43,117392.0
2025-05-14 11:40:00,27.44,27.45,27.4,27.41,106072.0,27.44,27.45,27.4,27.41,106072.0
2025-05-14 11:45:00,27.41,27.42,27.38,27.38,58422.0,27.41,27.42,27.38,27.38,58422.0
2025-05-14 11:50:00,27.39,27.39,27.36,27.37,31619.0,27.39,27.39,27.36,27.37,31619.0
2025-05-14 11:55:00,27.37,27.37,27.33,27.34,59725.0,27.37,27.37,27.33,27.34,59725.0
2025-05-14 12:00:00,27.34,27.34,27.31,27.34,76410.0,27.34,27.34,27.31,27.34,76410.0
2025-05-14 12:05:00,27.34,27.38,27.33,27.37,50599.0,27.34,27.38,27.33,27.37,50599.0
2025-05-14 12:10:00,27.37,27.37,27.29,27.3,69450.0,27.37,27.37,27.29,27.3,69450.0
2025-05-14 12:15:00,27.3,27.31,27.28,27.3,118763.0,27.3,27.31,27.28,27.3,118763.0
2025-05-14 12:20:00,27.3,27.32,27.29,27.3,75700.0,27.3,27.32,27.29,27.3,75700.0
2025-05-14 12:25:00,27.31,27.33,27.3,27.3,41321.0,27.31,27.33,27.3,27.3,41321.0
2025-05-14 12:30:00,27.3,27.33,27.3,27.3,62287.0,27.3,27.33,27.3,27.3,62287.0
2025-05-14 12:35:00,27.3,27.31,27.28,27.29,36238.0,27.3,27.31,27.28,27.29,36238.0
2025-05-14 12:40:00,27.28,27.29,27.25,27.27,57356.0,27.28,27.29,27.25,27.27,57356.0
2025-05-14 12:45:00,27.27,27.31,27.26,27.3,67761.0,27.27,27.31,27.26,27.3,67761.0
2025-05-14 12:50:00,27.3,27.33,27.29,27.3,43301.0,27.3,27.33,27.29,27.3,43301.0
2025-05-14 12:55:00,27.3,27.32,27.29,27.31,39136.0,27.3,27.32,27.29,27.31,39136.0
2025-05-14 13:00:00,27.3,27.35,27.3,27.35,85600.0,27.3,27.35,27.3,27.35,85600.0
2025-05-14 13:05:00,27.34,27.39,27.34,27.37,104791.0,27.34,27.39,27.34,27.37,104791.0
2025-05-14 13:10:00,27.38,27.42,27.37,27.42,68052.0,27.38,27.42,27.37,27.42,68052.0
2025-05-14 13:15:00,27.41,27.43,27.38,27.39,68821.0,27.41,27.43,27.38,27.39,68821.0
2025-05-14 13:20:00,27.38,27.4,27.36,27.39,52149.0,27.38,27.4,27.36,27.39,52149.0
2025-05-14 13:25:00,27.4,27.43,27.39,27.41,60162.0,27.4,27.43,27.39,27.41,60162.0
2025-05-14 13:30:00,27.42,27.44,27.41,27.42,58368.0,27.42,27.44,27.41,27.42,58368.0
2025-05-14 13:35:00,27.41,27.42,27.38,27.38,57030.0,27.41,27.42,27.38,27.38,57030.0
2025-05-14 13:40:00,27.39,27.39,27.36,27.38,81195.0,27.39,27.39,27.36,27.38,81195.0
2025-05-14 13:45:00,27.37,27.38,27.34,27.35,51899.0,27.37,27.38,27.34,27.35,51899.0
2025-05-14 13:50:00,27.35,27.37,27.34,27.37,41059.0,27.35,27.37,27.34,27.37,41059.0
2025-05-14 13:55:00,27.36,27.38,27.36,27.37,35778.0,27.36,27.38,27.36,27.37,35778.0
2025-05-14 14:00:00,27.37,27.38,27.35,27.38,76736.0,27.37,27.38,27.35,27.38,76736.0
2025-05-14 14:05:00,27.38,27.42,27.37,27.39,99869.0,27.38,27.42,27.37,27.39,99869.0
2025-05-14 14:10:00,27.39,27.4,27.36,27.38,72698.0,27.39,27.4,27.36,27.38,72698.0
2025-05-14 14:15:00,27.38,27.42,27.36,27.42,137513.0,27.38,27.42,27.36,27.42,137513.0
2025-05-14 14:20:00,27.41,27.41,27.38,27.39,26867.0,27.41,27.41,27.38,27.39,26867.0
2025-05-14 14:25:00,27.39,27.41,27.35,27.37,69627.0,27.39,27.41,27.35,27.37,69627.0
2025-05-14 14:30:00,27.37,27.45,27.36,27.44,73649.0,27.37,27.45,27.36,27.44,73649.0
2025-05-14 14:35:00,27.44,27.45,27.41,27.42,76747.0,27.44,27.45,27.41,27.42,76747.0
2025-05-14 14:40:00,27.42,27.43,27.41,27.43,34039.0,27.42,27.43,27.41,27.43,34039.0
2025-05-14 14:45:00,27.43,27.43,27.41,27.42,59992.0,27.43,27.43,27.41,27.42,59992.0
2025-05-14 14:50:00,27.41,27.41,27.39,27.41,61869.0,27.41,27.41,27.39,27.41,61869.0
2025-05-14 14:55:00,27.41,27.41,27.38,27.39,69163.0,27.41,27.41,27.38,27.39,69163.0
2025-05-14 15:00:00,27.39,27.39,27.35,27.36,120026.0,27.39,27.39,27.35,27.36,120026.0
2025-05-14 15:05:00,27.36,27.37,27.33,27.35,103069.0,27.36,27.37,27.33,27.35,103069.0
2025-05-14 15:10:00,27.36,27.37,27.35,27.36,69721.0,27.36,27.37,27.35,27.36,69721.0
2025-05-14 15:15:00,27.36,27.38,27.35,27.37,92819.0,27.36,27.38,27.35,27.37,92819.0
2025-05-14 15:20:00,27.37,27.38,27.33,27.36,153370.0,27.37,27.38,27.33,27.36,153370.0
2025-05-14 15:25:00,27.35,27.36,27.33,27.36,92564.0,27.35,27.36,27.33,27.36,92564.0
2025-05-14 15:30:00,27.35,27.37,27.34,27.37,126679.0,27.35,27.37,27.34,27.37,126679.0
2025-05-14 15:35:00,27.37,27.37,27.34,27.37,137944.0,27.37,27.37,27.34,27.37,137944.0
2025-05-14 15:40:00,27.37,27.4,27.36,27.39,146433.0,27.37,27.4,27.36,27.39,146433.0
2025-05-14 15:45:00,27.39,27.41,27.37,27.39,281020.0,27.39,27.41,27.37,27.39,281020.0
2025-05-14 15:50:00,27.4,27.48,27.39,27.42,347853.0,27.4,27.48,27.39,27.42,347853.0
2025-05-14 15:55:00,27.43,27.47,27.41,27.44,844089.0,27.43,27.47,27.41,27.44,844089.0
2025-05-15 09:30:00,27.21,27.45,27.21,27.36,474122.0,27.21,27.45,27.21,27.36,474122.0
2025-05-15 09:35:00,27.35,27.5,27.32,27.48,105022.0,27.35,27.5,27.32,27.48,105022.0
2025-05-15 09:40:00,27.49,27.56,27.45,27.53,69420.0,27.49,27.56,27.45,27.53,69420.0
2025-05-15 09:45:00,27.54,27.63,27.52,27.63,71706.0,27.54,27.63,27.52,27.63,71706.0
2025-05-15 09:50:00,27.62,27.65,27.56,27.65,370707.0,27.62,27.65,27.56,27.65,370707.0
2025-05-15 09:55:00,27.65,27.65,27.58,27.6,64327.0,27.65,27.65,27.58,27.6,64327.0
2025-05-15 10:00:00,27.61,27.71,27.61,27.71,116701.0,27.61,27.71,27.61,27.71,116701.0
2025-05-15 10:05:00,27.71,27.76,27.67,27.69,253141.0,27.71,27.76,27.67,27.69,253141.0
2025-05-15 10:10:00,27.69,27.71,27.67,27.7,202048.0,27.69,27.71,27.67,27.7,202048.0
2025-05-15 10:15:00,27.7,27.75,27.65,27.75,264124.0,27.7,27.75,27.65,27.75,264124.0
2025-05-15 10:20:00,27.75,27.82,27.71,27.82,96199.0,27.75,27.82,27.71,27.82,96199.0
2025-05-15 10:25:00,27.82,27.85,27.79,27.83,152196.0,27.82,27.85,27.79,27.83,152196.0
2025-05-15 10:30:00,27.84,27.88,27.77,27.78,339440.0,27.84,27.88,27.77,27.78,339440.0
2025-05-15 10:35:00,27.78,27.86,27.77,27.84,201936.0,27.78,27.86,27.77,27.84,201936.0
2025-05-15 10:40:00,27.84,27.89,27.83,27.83,133172.0,27.84,27.89,27.83,27.83,133172.0
2025-05-15 10:45:00,27.84,27.85,27.8,27.83,91819.0,27.84,27.85,27.8,27.83,91819.0
2025-05-15 10:50:00,27.83,27.9,27.82,27.89,107913.0,27.83,27.9,27.82,27.89,107913.0
2025-05-15 10:55:00,27.89,27.9,27.84,27.85,88971.0,27.89,27.9,27.84,27.85,88971.0
2025-05-15 11:00:00,27.85,27.9,27.83,27.88,175633.0,27.85,27.9,27.83,27.88,175633.0
2025-05-15 11:05:00,27.89,27.92,27.85,27.86,184086.0,27.89,27.92,27.85,27.86,184086.0
2025-05-15 11:10:00,27.86,27.88,27.84,27.85,155858.0,27.86,27.88,27.84,27.85,155858.0
2025-05-15 11:15:00,27.86,27.91,27.85,27.89,372683.0,27.86,27.91,27.85,27.89,372683.0
2025-05-15 11:20:00,27.89,27.9,27.86,27.89,46524.0,27.89,27.9,27.86,27.89,46524.0
2025-05-15 11:25:00,27.89,27.9,27.8,27.8,51123.0,27.89,27.9,27.8,27.8,51123.0
2025-05-15 11:30:00,27.8,27.82,27.76,27.77,47409.0,27.8,27.82,27.76,27.77,47409.0
2025-05-15 11:35:00,27.77,27.77,27.74,27.75,36270.0,27.77,27.77,27.74,27.75,36270.0
2025-05-15 11:40:00,27.74,27.8,27.74,27.76,77129.0,27.74,27.8,27.74,27.76,77129.0
2025-05-15 11:45:00,27.77,27.81,27.74,27.8,79098.0,27.77,27.81,27.74,27.8,79098.0
2025-05-15 11:50:00,27.79,27.8,27.77,27.79,54996.0,27.79,27.8,27.77,27.79,54996.0
2025-05-15 11:55:00,27.79,27.81,27.78,27.8,52139.0,27.79,27.81,27.78,27.8,52139.0
2025-05-15 12:00:00,27.8,27.85,27.79,27.85,69574.0,27.8,27.85,27.79,27.85,69574.0
2025-05-15 12:05:00,27.84,27.88,27.84,27.86,57184.0,27.84,27.88,27.84,27.86,57184.0
2025-05-15 12:10:00,27.85,27.88,27.84,27.88,54960.0,27.85,27.88,27.84,27.88,54960.0
2025-05-15 12:15:00,27.88,27.9,27.87,27.88,67147.0,27.88,27.9,27.87,27.88,67147.0
2025-05-15 12:20:00,27.89,27.89,27.84,27.87,46327.0,27.89,27.89,27.84,27.87,46327.0
2025-05-15 12:25:00,27.87,27.87,27.83,27.86,33908.0,27.87,27.87,27.83,27.86,33908.0
2025-05-15 12:30:00,27.86,27.88,27.84,27.85,53890.0,27.86,27.88,27.84,27.85,53890.0
2025-05-15 12:35:00,27.85,27.85,27.81,27.85,71193.0,27.85,27.85,27.81,27.85,71193.0
2025-05-15 12:40:00,27.85,27.87,27.84,27.85,43603.0,27.85,27.87,27.84,27.85,43603.0
2025-05-15 12:45:00,27.86,27.87,27.84,27.85,54368.0,27.86,27.87,27.84,27.85,54368.0
2025-05-15 12:50:00,27.86,27.88,27.84,27.86,44234.0,27.86,27.88,27.84,27.86,44234.0
2025-05-15 12:55:00,27.86,27.87,27.83,27.85,50263.0,27.86,27.87,27.83,27.85,50263.0
2025-05-15 13:00:00,27.86,27.87,27.85,27.87,41258.0,27.86,27.87,27.85,27.87,41258.0
2025-05-15 13:05:00,27.87,27.9,27.86,27.89,58039.0,27.87,27.9,27.86,27.89,58039.0
2025-05-15 13:10:00,27.89,27.9,27.88,27.89,40148.0,27.89,27.9,27.88,27.89,40148.0
2025-05-15 13:15:00,27.89,27.93,27.89,27.93,56699.0,27.89,27.93,27.89,27.93,56699.0
2025-05-15 13:20:00,27.93,27.97,27.9,27.96,52460.0,27.93,27.97,27.9,27.96,52460.0
2025-05-15 13:25:00,27.96,27.96,27.93,27.94,44602.0,27.96,27.96,27.93,27.94,44602.0
2025-05-15 13:30:00,27.94,27.94,27.91,27.91,30602.0,27.94,27.94,27.91,27.91,30602.0
2025-05-15 13:35:00,27.92,27.93,27.9,27.92,50948.0,27.92,27.93,27.9,27.92,50948.0
2025-05-15 13:40:00,27.92,27.95,27.91,27.95,42846.0,27.92,27.95,27.91,27.95,42846.0
2025-05-15 13:45:00,27.95,27.96,27.94,27.96,46002.0,27.95,27.96,27.94,27.96,46002.0
2025-05-15 13:50:00,27.96,27.98,27.94,27.94,78164.0,27.96,27.98,27.94,27.94,78164.0
2025-05-15 13:55:00,27.95,27.95,27.91,27.93,68721.0,27.95,27.95,27.91,27.93,68721.0
2025-05-15 14:00:00,27.92,27.94,27.89,27.93,73046.0,27.92,27.94,27.89,27.93,73046.0
2025-05-15 14:05:00,27.92,27.95,27.9,27.95,52608.0,27.92,27.95,27.9,27.95,52608.0
2025-05-15 14:10:00,27.95,27.96,27.93,27.94,50393.0,27.95,27.96,27.93,27.94,50393.0
2025-05-15 14:15:00,27.94,27.97,27.93,27.96,32306.0,27.94,27.97,27.93,27.96,32306.0
2025-05-15 14:20:00,27.95,27.98,27.95,27.98,54129.0,27.95,27.98,27.95,27.98,54129.0
2025-05-15 14:25:00,27.97,28.0,27.97,27.99,101353.0,27.97,28.0,27.97,27.99,101353.0
2025-05-15 14:30:00,27.99,28.03,27.98,28.0,511558.0,27.99,28.03,27.98,28.0,511558.0
2025-05-15 14:35:00,28.0,28.02,27.96,27.96,112334.0,28.0,28.02,27.96,27.96,112334.0
2025-05-15 14:40:00,27.97,27.98,27.94,27.95,46522.0,27.97,27.98,27.94,27.95,46522.0
2025-05-15 14:45:00,27.95,27.95,27.91,27.94,68989.0,27.95,27.95,27.91,27.94,68989.0
2025-05-15 14:50:00,27.94,27.96,27.93,27.95,92687.0,27.94,27.96,27.93,27.95,92687.0
2025-05-15 14:55:00,27.96,27.96,27.89,27.92,251675.0,27.96,27.96,27.89,27.92,251675.0
2025-05-15 15:00:00,27.91,27.95,27.91,27.94,91218.0,27.91,27.95,27.91,27.94,91218.0
2025-05-15 15:05:00,27.95,27.96,27.92,27.92,83766.0,27.95,27.96,27.92,27.92,83766.0
2025-05-15 15:10:00,27.93,27.96,27.91,27.96,95791.0,27.93,27.96,27.91,27.96,95791.0
2025-05-15 15:15:00,27.96,27.99,27.94,27.97,102049.0,27.96,27.99,27.94,27.97,102049.0
2025-05-15 15:20:00,27.98,28.0,27.96,27.97,79843.0,27.98,28.0,27.96,27.97,79843.0
2025-05-15 15:25:00,27.97,27.98,27.95,27.96,104162.0,27.97,27.98,27.95,27.96,104162.0
2025-05-15 15:30:00,27.96,28.01,27.96,27.96,79775.0,27.96,28.01,27.96,27.96,79775.0
2025-05-15 15:35:00,27.97,27.98,27.93,27.95,77345.0,27.97,27.98,27.93,27.95,77345.0
2025-05-15 15:40:00,27.95,27.96,27.92,27.93,95776.0,27.95,27.96,27.92,27.93,95776.0
2025-05-15 15:45:00,27.92,27.96,27.91,27.94,139443.0,27.92,27.96,27.91,27.94,139443.0
2025-05-15 15:50:00,27.94,27.99,27.91,27.94,199689.0,27.94,27.99,27.91,27.94,199689.0
2025-05-15 15:55:00,27.94,28.02,27.92,28.02,603975.0,27.94,28.02,27.92,28.02,603975.0
2025-05-16 09:30:00,28.02,28.15,27.97,28.09,532517.0,28.02,28.15,27.97,28.09,532517.0
2025-05-16 09:35:00,28.09,28.23,28.09,28.13,116322.0,28.09,28.23,28.09,28.13,116322.0
2025-05-16 09:40:00,28.12,28.14,28.09,28.1,63600.0,28.12,28.14,28.09,28.1,63600.0
2025-05-16 09:45:00,28.09,28.09,28.0,28.05,104473.0,28.09,28.09,28.0,28.05,104473.0
2025-05-16 09:50:00,28.05,28.08,27.95,27.96,89903.0,28.05,28.08,27.95,27.96,89903.0
2025-05-16 09:55:00,27.96,28.03,27.94,27.96,83382.0,27.96,28.03,27.94,27.96,83382.0
2025-05-16 10:00:00,27.95,27.97,27.91,27.94,70897.0,27.95,27.97,27.91,27.94,70897.0
2025-05-16 10:05:00,27.93,27.95,27.87,27.88,73345.0,27.93,27.95,27.87,27.88,73345.0
2025-05-16 10:10:00,27.88,27.93,27.85,27.91,52388.0,27.88,27.93,27.85,27.91,52388.0
2025-05-16 10:15:00,27.91,27.93,27.88,27.91,60881.0,27.91,27.93,27.88,27.91,60881.0
2025-05-16 10:20:00,27.91,27.91,27.87,27.89,38847.0,27.91,27.91,27.87,27.89,38847.0
2025-05-16 10:25:00,27.89,27.9,27.84,27.85,42984.0,27.89,27.9,27.84,27.85,42984.0
2025-05-16 10:30:00,27.85,27.87,27.84,27.84,50448.0,27.85,27.87,27.84,27.84,50448.0
2025-05-16 10:35:00,27.84,27.89,27.82,27.88,49241.0,27.84,27.89,27.82,27.88,49241.0
2025-05-16 10:40:00,27.88,27.92,27.87,27.92,72796.0,27.88,27.92,27.87,27.92,72796.0
2025-05-16 10:45:00,27.91,27.94,27.88,27.89,83766.0,27.91,27.94,27.88,27.89,83766.0
2025-05-16 10:50:00,27.89,27.91,27.88,27.9,69827.0,27.89,27.91,27.88,27.9,69827.0
2025-05-16 10:55:00,27.89,27.91,27.87,27.89,74280.0,27.89,27.91,27.87,27.89,74280.0
2025-05-16 11:00:00,27.89,27.91,27.88,27.91,51444.0,27.89,27.91,27.88,27.91,51444.0
2025-05-16 11:05:00,27.9,27.92,27.89,27.92,54366.0,27.9,27.92,27.89,27.92,54366.0
2025-05-16 11:10:00,27.92,27.93,27.91,27.93,61428.0,27.92,27.93,27.91,27.93,61428.0
2025-05-16 11:15:00,27.92,27.93,27.89,27.89,38915.0,27.92,27.93,27.89,27.89,38915.0
2025-05-16 11:20:00,27.89,27.92,27.89,27.89,52446.0,27.89,27.92,27.89,27.89,52446.0
2025-05-16 11:25:00,27.89,27.9,27.86,27.87,49855.0,27.89,27.9,27.86,27.87,49855.0
2025-05-16 11:30:00,27.87,27.9,27.86,27.89,50047.0,27.87,27.9,27.86,27.89,50047.0
2025-05-16 11:35:00,27.89,27.91,27.87,27.88,60265.0,27.89,27.91,27.87,27.88,60265.0
2025-05-16 11:40:00,27.88,27.88,27.85,27.87,35255.0,27.88,27.88,27.85,27.87,35255.0
2025-05-16 11:45:00,27.87,27.89,27.84,27.89,42090.0,27.87,27.89,27.84,27.89,42090.0
2025-05-16 11:50:00,27.89,27.9,27.86,27.87,50245.0,27.89,27.9,27.86,27.87,50245.0
2025-05-16 11:55:00,27.87,27.89,27.86,27.86,41015.0,27.87,27.89,27.86,27.86,41015.0
2025-05-16 12:00:00,27.87,27.92,27.85,27.9,116722.0,27.87,27.92,27.85,27.9,116722.0
2025-05-16 12:05:00,27.89,27.95,27.89,27.93,90018.0,27.89,27.95,27.89,27.93,90018.0
2025-05-16 12:10:00,27.92,27.95,27.91,27.93,70868.0,27.92,27.95,27.91,27.93,70868.0
2025-05-16 12:15:00,27.92,27.95,27.91,27.93,53597.0,27.92,27.95,27.91,27.93,53597.0
2025-05-16 12:20:00,27.93,27.96,27.93,27.94,49628.0,27.93,27.96,27.93,27.94,49628.0
2025-05-16 12:25:00,27.94,27.95,27.92,27.93,52221.0,27.94,27.95,27.92,27.93,52221.0
2025-05-16 12:30:00,27.92,27.95,27.92,27.94,39590.0,27.92,27.95,27.92,27.94,39590.0
2025-05-16 12:35:00,27.94,27.95,27.93,27.93,18097.0,27.94,27.95,27.93,27.93,18097.0
2025-05-16 12:40:00,27.93,27.95,27.92,27.93,41124.0,27.93,27.95,27.92,27.93,41124.0
2025-05-16 12:45:00,27.93,27.93,27.91,27.92,47486.0,27.93,27.93,27.91,27.92,47486.0
2025-05-16 12:50:00,27.92,27.93,27.9,27.92,48029.0,27.92,27.93,27.9,27.92,48029.0
2025-05-16 12:55:00,27.93,27.93,27.91,27.91,26910.0,27.93,27.93,27.91,27.91,26910.0
2025-05-16 13:00:00,27.91,27.92,27.9,27.91,41687.0,27.91,27.92,27.9,27.91,41687.0
2025-05-16 13:05:00,27.92,27.94,27.91,27.92,42085.0,27.92,27.94,27.91,27.92,42085.0
2025-05-16 13:10:00,27.91,27.94,27.91,27.94,44530.0,27.91,27.94,27.91,27.94,44530.0
2025-05-16 13:15:00,27.94,28.0,27.93,27.99,118538.0,27.94,28.0,27.93,27.99,118538.0
2025-05-16 13:20:00,27.99,27.99,27.96,27.97,60908.0,27.99,27.99,27.96,27.97,60908.0
2025-05-16 13:25:00,27.98,28.0,27.97,27.99,31468.0,27.98,28.0,27.97,27.99,31468.0
2025-05-16 13:30:00,28.0,28.01,27.98,27.99,71609.0,28.0,28.01,27.98,27.99,71609.0
2025-05-16 13:35:00,27.99,28.01,27.98,27.99,64370.0,27.99,28.01,27.98,27.99,64370.0
2025-05-16 13:40:00,28.0,28.02,27.98,28.02,70863.0,28.0,28.02,27.98,28.02,70863.0
2025-05-16 13:45:00,28.02,28.07,28.0,28.05,68205.0,28.02,28.07,28.0,28.05,68205.0
2025-05-16 13:50:00,28.05,28.08,28.04,28.05,56476.0,28.05,28.08,28.04,28.05,56476.0
2025-05-16 13:55:00,28.05,28.06,28.02,28.04,62548.0,28.05,28.06,28.02,28.04,62548.0
2025-05-16 14:00:00,28.04,28.06,28.02,28.03,37855.0,28.04,28.06,28.02,28.03,37855.0
2025-05-16 14:05:00,28.03,28.03,28.0,28.01,66362.0,28.03,28.03,28.0,28.01,66362.0
2025-05-16 14:10:00,28.02,28.02,28.0,28.01,53544.0,28.02,28.02,28.0,28.01,53544.0
2025-05-16 14:15:00,28.01,28.02,28.0,28.01,47942.0,28.01,28.02,28.0,28.01,47942.0
2025-05-16 14:20:00,28.01,28.03,28.0,28.02,60033.0,28.01,28.03,28.0,28.02,60033.0
2025-05-16 14:25:00,28.02,28.04,28.01,28.03,40040.0,28.02,28.04,28.01,28.03,40040.0
2025-05-16 14:30:00,28.02,28.03,28.0,28.02,50412.0,28.02,28.03,28.0,28.02,50412.0
2025-05-16 14:35:00,28.02,28.02,28.0,28.01,48786.0,28.02,28.02,28.0,28.01,48786.0
2025-05-16 14:40:00,28.01,28.03,28.0,28.02,107610.0,28.01,28.03,28.0,28.02,107610.0
2025-05-16 14:45:00,28.03,28.03,27.99,28.0,70395.0,28.03,28.03,27.99,28.0,70395.0
2025-05-16 14:50:00,28.0,28.04,28.0,28.04,115676.0,28.0,28.04,28.0,28.04,115676.0
2025-05-16 14:55:00,28.04,28.06,28.0,28.01,137438.0,28.04,28.06,28.0,28.01,137438.0
2025-05-16 15:00:00,28.02,28.05,28.01,28.05,85686.0,28.02,28.05,28.01,28.05,85686.0
2025-05-16 15:05:00,28.05,28.07,28.04,28.05,78892.0,28.05,28.07,28.04,28.05,78892.0
2025-05-16 15:10:00,28.05,28.07,28.05,28.05,60535.0,28.05,28.07,28.05,28.05,60535.0
2025-05-16 15:15:00,28.05,28.09,28.04,28.09,55803.0,28.05,28.09,28.04,28.09,55803.0
2025-05-16 15:20:00,28.09,28.1,28.08,28.08,52265.0,28.09,28.1,28.08,28.08,52265.0
2025-05-16 15:25:00,28.08,28.09,28.07,28.08,43461.0,28.08,28.09,28.07,28.08,43461.0
2025-05-16 15:30:00,28.08,28.09,28.05,28.07,114934.0,28.08,28.09,28.05,28.07,114934.0
2025-05-16 15:35:00,28.07,28.1,28.06,28.08,93033.0,28.07,28.1,28.06,28.08,93033.0
2025-05-16 15:40:00,28.08,28.1,28.07,28.09,80877.0,28.08,28.1,28.07,28.09,80877.0
2025-05-16 15:45:00,28.09,28.12,28.08,28.1,110260.0,28.09,28.12,28.08,28.1,110260.0
2025-05-16 15:50:00,28.1,28.1,28.06,28.07,222598.0,28.1,28.1,28.06,28.07,222598.0
2025-05-16 15:55:00,28.07,28.1,28.06,28.09,567732.0,28.07,28.1,28.06,28.09,567732.0
2025-05-19 09:30:00,27.88,27.92,27.71,27.73,276759.0,27.88,27.92,27.71,27.73,276759.0
2025-05-19 09:35:00,27.74,27.8,27.65,27.7,83564.0,27.74,27.8,27.65,27.7,83564.0
2025-05-19 09:40:00,27.7,27.76,27.69,27.73,77609.0,27.7,27.76,27.69,27.73,77609.0
2025-05-19 09:45:00,27.74,27.82,27.72,27.8,69027.0,27.74,27.82,27.72,27.8,69027.0
2025-05-19 09:50:00,27.8,27.85,27.73,27.85,112973.0,27.8,27.85,27.73,27.85,112973.0
2025-05-19 09:55:00,27.85,27.88,27.81,27.87,92463.0,27.85,27.88,27.81,27.87,92463.0
2025-05-19 10:00:00,27.87,27.94,27.86,27.94,98890.0,27.87,27.94,27.86,27.94,98890.0
2025-05-19 10:05:00,27.94,28.01,27.92,27.96,130677.0,27.94,28.01,27.92,27.96,130677.0
2025-05-19 10:10:00,27.96,27.96,27.92,27.92,46079.0,27.96,27.96,27.92,27.92,46079.0
2025-05-19 10:15:00,27.93,28.0,27.93,27.99,27055.0,27.93,28.0,27.93,27.99,27055.0
2025-05-19 10:20:00,27.99,28.02,27.98,28.01,33532.0,27.99,28.02,27.98,28.01,33532.0
2025-05-19 10:25:00,28.02,28.02,27.97,28.0,30139.0,28.02,28.02,27.97,28.0,30139.0
2025-05-19 10:30:00,28.0,28.02,27.99,28.0,26816.0,28.0,28.02,27.99,28.0,26816.0
2025-05-19 10:35:00,28.0,28.04,27.99,28.03,59632.0,28.0,28.04,27.99,28.03,59632.0
2025-05-19 10:40:00,28.02,28.02,27.97,27.98,57553.0,28.02,28.02,27.97,27.98,57553.0
2025-05-19 10:45:00,27.98,27.98,27.88,27.89,63765.0,27.98,27.98,27.88,27.89,63765.0
2025-05-19 10:50:00,27.89,27.93,27.89,27.92,34908.0,27.89,27.93,27.89,27.92,34908.0
2025-05-19 10:55:00,27.93,27.93,27.87,27.88,29589.0,27.93,27.93,27.87,27.88,29589.0
2025-05-19 11:00:00,27.89,27.93,27.88,27.93,31120.0,27.89,27.93,27.88,27.93,31120.0
2025-05-19 11:05:00,27.94,27.96,27.93,27.95,22447.0,27.94,27.96,27.93,27.95,22447.0
2025-05-19 11:10:00,27.96,27.96,27.92,27.93,75898.0,27.96,27.96,27.92,27.93,75898.0
2025-05-19 11:15:00,27.93,27.93,27.86,27.86,79925.0,27.93,27.93,27.86,27.86,79925.0
2025-05-19 11:20:00,27.87,27.91,27.87,27.87,40506.0,27.87,27.91,27.87,27.87,40506.0
2025-05-19 11:25:00,27.88,27.88,27.86,27.88,43410.0,27.88,27.88,27.86,27.88,43410.0
2025-05-19 11:30:00,27.88,27.91,27.87,27.9,48642.0,27.88,27.91,27.87,27.9,48642.0
2025-05-19 11:35:00,27.91,27.93,27.9,27.93,34074.0,27.91,27.93,27.9,27.93,34074.0
2025-05-19 11:40:00,27.93,27.96,27.92,27.96,32072.0,27.93,27.96,27.92,27.96,32072.0
2025-05-19 11:45:00,27.96,27.97,27.93,27.95,28443.0,27.96,27.97,27.93,27.95,28443.0
2025-05-19 11:50:00,27.95,27.96,27.93,27.96,56361.0,27.95,27.96,27.93,27.96,56361.0
2025-05-19 11:55:00,27.96,27.96,27.94,27.96,30045.0,27.96,27.96,27.94,27.96,30045.0
2025-05-19 12:00:00,27.96,27.97,27.94,27.95,26756.0,27.96,27.97,27.94,27.95,26756.0
2025-05-19 12:05:00,27.95,27.95,27.93,27.95,42950.0,27.95,27.95,27.93,27.95,42950.0
2025-05-19 12:10:00,27.95,27.95,27.93,27.94,30886.0,27.95,27.95,27.93,27.94,30886.0
2025-05-19 12:15:00,27.94,27.95,27.91,27.91,51844.0,27.94,27.95,27.91,27.91,51844.0
2025-05-19 12:20:00,27.91,27.93,27.91,27.92,12986.0,27.91,27.93,27.91,27.92,12986.0
2025-05-19 12:25:00,27.92,27.92,27.89,27.9,34078.0,27.92,27.92,27.89,27.9,34078.0
2025-05-19 12:30:00,27.9,27.92,27.9,27.91,58687.0,27.9,27.92,27.9,27.91,58687.0
2025-05-19 12:35:00,27.91,27.92,27.88,27.91,60676.0,27.91,27.92,27.88,27.91,60676.0
2025-05-19 12:40:00,27.91,27.91,27.86,27.88,70044.0,27.91,27.91,27.86,27.88,70044.0
2025-05-19 12:45:00,27.88,27.92,27.86,27.92,29727.0,27.88,27.92,27.86,27.92,29727.0
2025-05-19 12:50:00,27.92,27.93,27.91,27.92,51450.0,27.92,27.93,27.91,27.92,51450.0
2025-05-19 12:55:00,27.92,27.93,27.89,27.91,45831.0,27.92,27.93,27.89,27.91,45831.0
2025-05-19 13:00:00,27.91,27.91,27.89,27.91,43455.0,27.91,27.91,27.89,27.91,43455.0
2025-05-19 13:05:00,27.9,27.96,27.9,27.95,53889.0,27.9,27.96,27.9,27.95,53889.0
2025-05-19 13:10:00,27.96,27.97,27.93,27.96,51158.0,27.96,27.97,27.93,27.96,51158.0
2025-05-19 13:15:00,27.96,28.0,27.95,27.99,74405.0,27.96,28.0,27.95,27.99,74405.0
2025-05-19 13:20:00,27.99,27.99,27.97,27.98,49927.0,27.99,27.99,27.97,27.98,49927.0
2025-05-19 13:25:00,27.98,28.01,27.97,27.99,53143.0,27.98,28.01,27.97,27.99,53143.0
2025-05-19 13:30:00,28.0,28.01,27.97,27.99,55619.0,28.0,28.01,27.97,27.99,55619.0
2025-05-19 13:35:00,28.0,28.0,27.94,27.95,73384.0,28.0,28.0,27.94,27.95,73384.0
2025-05-19 13:40:00,27.95,27.96,27.91,27.92,44418.0,27.95,27.96,27.91,27.92,44418.0
2025-05-19 13:45:00,27.92,27.94,27.91,27.94,33761.0,27.92,27.94,27.91,27.94,33761.0
2025-05-19 13:50:00,27.93,27.94,27.9,27.92,56907.0,27.93,27.94,27.9,27.92,56907.0
2025-05-19 13:55:00,27.92,27.92,27.9,27.91,52658.0,27.92,27.92,27.9,27.91,52658.0
2025-05-19 14:00:00,27.91,27.92,27.89,27.91,49961.0,27.91,27.92,27.89,27.91,49961.0
2025-05-19 14:05:00,27.91,27.93,27.9,27.93,19281.0,27.91,27.93,27.9,27.93,19281.0
2025-05-19 14:10:00,27.93,27.93,27.9,27.91,46667.0,27.93,27.93,27.9,27.91,46667.0
2025-05-19 14:15:00,27.91,27.91,27.89,27.91,62901.0,27.91,27.91,27.89,27.91,62901.0
2025-05-19 14:20:00,27.91,27.91,27.89,27.91,48307.0,27.91,27.91,27.89,27.91,48307.0
2025-05-19 14:25:00,27.91,27.93,27.9,27.92,61100.0,27.91,27.93,27.9,27.92,61100.0
2025-05-19 14:30:00,27.92,27.92,27.9,27.91,44313.0,27.92,27.92,27.9,27.91,44313.0
2025-05-19 14:35:00,27.91,27.94,27.91,27.92,39287.0,27.91,27.94,27.91,27.92,39287.0
2025-05-19 14:40:00,27.93,27.94,27.92,27.93,18844.0,27.93,27.94,27.92,27.93,18844.0
2025-05-19 14:45:00,27.93,27.93,27.88,27.89,68351.0,27.93,27.93,27.88,27.89,68351.0
2025-05-19 14:50:00,27.89,27.9,27.86,27.87,34898.0,27.89,27.9,27.86,27.87,34898.0
2025-05-19 14:55:00,27.86,27.89,27.86,27.88,49376.0,27.86,27.89,27.86,27.88,49376.0
2025-05-19 15:00:00,27.89,27.91,27.88,27.91,47287.0,27.89,27.91,27.88,27.91,47287.0
2025-05-19 15:05:00,27.91,27.96,27.9,27.96,77641.0,27.91,27.96,27.9,27.96,77641.0
2025-05-19 15:10:00,27.96,27.96,27.93,27.95,56122.0,27.96,27.96,27.93,27.95,56122.0
2025-05-19 15:15:00,27.95,27.95,27.93,27.93,43873.0,27.95,27.95,27.93,27.93,43873.0
2025-05-19 15:20:00,27.94,27.95,27.93,27.94,91018.0,27.94,27.95,27.93,27.94,91018.0
2025-05-19 15:25:00,27.93,27.94,27.9,27.93,114718.0,27.93,27.94,27.9,27.93,114718.0
2025-05-19 15:30:00,27.93,27.94,27.91,27.93,66488.0,27.93,27.94,27.91,27.93,66488.0
2025-05-19 15:35:00,27.92,27.93,27.91,27.93,63267.0,27.92,27.93,27.91,27.93,63267.0
2025-05-19 15:40:00,27.93,27.95,27.92,27.95,59870.0,27.93,27.95,27.92,27.95,59870.0
2025-05-19 15:45:00,27.95,27.97,27.94,27.95,116111.0,27.95,27.97,27.94,27.95,116111.0
2025-05-19 15:50:00,27.95,28.02,27.94,28.0,177860.0,27.95,28.02,27.94,28.0,177860.0
2025-05-19 15:55:00,27.99,28.02,27.99,28.01,384811.0,27.99,28.02,27.99,28.01,384811.0
2025-05-20 09:30:00,28.0,28.14,28.0,28.14,234685.0,28.0,28.14,28.0,28.14,234685.0
2025-05-20 09:35:00,28.14,28.15,28.08,28.11,137420.0,28.14,28.15,28.08,28.11,137420.0
2025-05-20 09:40:00,28.11,28.14,28.06,28.14,70534.0,28.11,28.14,28.06,28.14,70534.0
2025-05-20 09:45:00,28.14,28.14,28.09,28.12,68480.0,28.14,28.14,28.09,28.12,68480.0
2025-05-20 09:50:00,28.12,28.18,28.1,28.14,89071.0,28.12,28.18,28.1,28.14,89071.0
2025-05-20 09:55:00,28.14,28.18,28.13,28.14,37370.0,28.14,28.18,28.13,28.14,37370.0
2025-05-20 10:00:00,28.14,28.15,28.07,28.09,93946.0,28.14,28.15,28.07,28.09,93946.0
2025-05-20 10:05:00,28.1,28.1,28.02,28.07,131657.0,28.1,28.1,28.02,28.07,131657.0
2025-05-20 10:10:00,28.07,28.08,28.03,28.06,84947.0,28.07,28.08,28.03,28.06,84947.0
2025-05-20 10:15:00,28.07,28.08,27.99,27.99,56616.0,28.07,28.08,27.99,27.99,56616.0
2025-05-20 10:20:00,28.0,28.03,27.99,28.02,39794.0,28.0,28.03,27.99,28.02,39794.0
2025-05-20 10:25:00,28.01,28.04,27.97,27.99,49641.0,28.01,28.04,27.97,27.99,49641.0
2025-05-20 10:30:00,27.98,27.99,27.95,27.99,29546.0,27.98,27.99,27.95,27.99,29546.0
2025-05-20 10:35:00,27.98,28.05,27.97,28.05,107464.0,27.98,28.05,27.97,28.05,107464.0
2025-05-20 10:40:00,28.05,28.06,28.01,28.05,86357.0,28.05,28.06,28.01,28.05,86357.0
2025-05-20 10:45:00,28.05,28.08,28.04,28.05,33957.0,28.05,28.08,28.04,28.05,33957.0
2025-05-20 10:50:00,28.05,28.05,28.02,28.04,49077.0,28.05,28.05,28.02,28.04,49077.0
2025-05-20 10:55:00,28.03,28.04,27.99,27.99,51429.0,28.03,28.04,27.99,27.99,51429.0
2025-05-20 11:00:00,28.0,28.02,27.98,28.02,38275.0,28.0,28.02,27.98,28.02,38275.0
2025-05-20 11:05:00,28.02,28.07,28.02,28.05,48080.0,28.02,28.07,28.02,28.05,48080.0
2025-05-20 11:10:00,28.06,28.06,28.02,28.03,35889.0,28.06,28.06,28.02,28.03,35889.0
2025-05-20 11:15:00,28.03,28.03,28.01,28.02,48228.0,28.03,28.03,28.01,28.02,48228.0
2025-05-20 11:20:00,28.02,28.02,27.99,28.01,29413.0,28.02,28.02,27.99,28.01,29413.0
2025-05-20 11:25:00,28.01,28.04,28.0,28.04,30860.0,28.01,28.04,28.0,28.04,30860.0
2025-05-20 11:30:00,28.03,28.04,28.0,28.01,79992.0,28.03,28.04,28.0,28.01,79992.0
2025-05-20 11:35:00,28.01,28.02,28.0,28.01,23395.0,28.01,28.02,28.0,28.01,23395.0
2025-05-20 11:40:00,28.02,28.02,27.99,28.0,22175.0,28.02,28.02,27.99,28.0,22175.0
2025-05-20 11:45:00,28.0,28.0,27.95,27.96,29450.0,28.0,28.0,27.95,27.96,29450.0
2025-05-20 11:50:00,27.95,27.98,27.95,27.98,27218.0,27.95,27.98,27.95,27.98,27218.0
2025-05-20 11:55:00,27.97,28.03,27.97,28.0,40002.0,27.97,28.03,27.97,28.0,40002.0
2025-05-20 12:00:00,28.0,28.02,27.99,28.01,48042.0,28.0,28.02,27.99,28.01,48042.0
2025-05-20 12:05:00,28.01,28.01,27.98,28.0,48336.0,28.01,28.01,27.98,28.0,48336.0
2025-05-20 12:10:00,28.0,28.0,27.95,27.96,46045.0,28.0,28.0,27.95,27.96,46045.0
2025-05-20 12:15:00,27.96,27.98,27.95,27.98,32985.0,27.96,27.98,27.95,27.98,32985.0
2025-05-20 12:20:00,27.98,28.02,27.97,28.01,42698.0,27.98,28.02,27.97,28.01,42698.0
2025-05-20 12:25:00,28.0,28.0,27.97,27.98,28147.0,28.0,28.0,27.97,27.98,28147.0
2025-05-20 12:30:00,27.98,28.01,27.98,28.0,39891.0,27.98,28.01,27.98,28.0,39891.0
2025-05-20 12:35:00,28.0,28.01,27.98,27.99,45473.0,28.0,28.01,27.98,27.99,45473.0
2025-05-20 12:40:00,27.99,28.0,27.97,28.0,30140.0,27.99,28.0,27.97,28.0,30140.0
2025-05-20 12:45:00,28.0,28.0,27.98,28.0,54845.0,28.0,28.0,27.98,28.0,54845.0
2025-05-20 12:50:00,28.0,28.01,27.98,28.0,47997.0,28.0,28.01,27.98,28.0,47997.0
2025-05-20 12:55:00,28.0,28.04,28.0,28.04,18620.0,28.0,28.04,28.0,28.04,18620.0
2025-05-20 13:00:00,28.03,28.08,28.03,28.08,72330.0,28.03,28.08,28.03,28.08,72330.0
2025-05-20 13:05:00,28.08,28.1,28.07,28.09,29163.0,28.08,28.1,28.07,28.09,29163.0
2025-05-20 13:10:00,28.1,28.11,28.09,28.1,86038.0,28.1,28.11,28.09,28.1,86038.0
2025-05-20 13:15:00,28.09,28.13,28.09,28.1,89576.0,28.09,28.13,28.09,28.1,89576.0
2025-05-20 13:20:00,28.1,28.11,28.09,28.1,64116.0,28.1,28.11,28.09,28.1,64116.0
2025-05-20 13:25:00,28.1,28.13,28.09,28.11,32723.0,28.1,28.13,28.09,28.11,32723.0
2025-05-20 13:30:00,28.12,28.13,28.11,28.13,72173.0,28.12,28.13,28.11,28.13,72173.0
2025-05-20 13:35:00,28.13,28.16,28.11,28.16,157937.0,28.13,28.16,28.11,28.16,157937.0
2025-05-20 13:40:00,28.16,28.17,28.11,28.12,57450.0,28.16,28.17,28.11,28.12,57450.0
2025-05-20 13:45:00,28.11,28.12,28.07,28.09,31858.0,28.11,28.12,28.07,28.09,31858.0
2025-05-20 13:50:00,28.09,28.09,28.05,28.06,50428.0,28.09,28.09,28.05,28.06,50428.0
2025-05-20 13:55:00,28.07,28.08,28.06,28.08,60462.0,28.07,28.08,28.06,28.08,60462.0
2025-05-20 14:00:00,28.08,28.09,28.07,28.08,55157.0,28.08,28.09,28.07,28.08,55157.0
2025-05-20 14:05:00,28.08,28.09,28.07,28.09,26319.0,28.08,28.09,28.07,28.09,26319.0
2025-05-20 14:10:00,28.09,28.1,28.08,28.09,53783.0,28.09,28.1,28.08,28.09,53783.0
2025-05-20 14:15:00,28.09,28.09,28.07,28.09,71595.0,28.09,28.09,28.07,28.09,71595.0
2025-05-20 14:20:00,28.08,28.1,28.05,28.1,84333.0,28.08,28.1,28.05,28.1,84333.0
2025-05-20 14:25:00,28.1,28.11,28.03,28.05,83601.0,28.1,28.11,28.03,28.05,83601.0
2025-05-20 14:30:00,28.05,28.06,28.03,28.05,42348.0,28.05,28.06,28.03,28.05,42348.0
2025-05-20 14:35:00,28.05,28.11,28.05,28.1,43809.0,28.05,28.11,28.05,28.1,43809.0
2025-05-20 14:40:00,28.11,28.11,28.06,28.07,51583.0,28.11,28.11,28.06,28.07,51583.0
2025-05-20 14:45:00,28.07,28.07,28.04,28.05,41744.0,28.07,28.07,28.04,28.05,41744.0
2025-05-20 14:50:00,28.05,28.06,28.03,28.04,58562.0,28.05,28.06,28.03,28.04,58562.0
2025-05-20 14:55:00,28.04,28.07,28.03,28.04,43120.0,28.04,28.07,28.03,28.04,43120.0
2025-05-20 15:00:00,28.05,28.05,27.98,27.99,42854.0,28.05,28.05,27.98,27.99,42854.0
2025-05-20 15:05:00,27.99,28.03,27.98,28.03,44007.0,27.99,28.03,27.98,28.03,44007.0
2025-05-20 15:10:00,28.03,28.04,28.01,28.02,62652.0,28.03,28.04,28.01,28.02,62652.0
2025-05-20 15:15:00,28.02,28.05,28.01,28.05,71018.0,28.02,28.05,28.01,28.05,71018.0
2025-05-20 15:20:00,28.05,28.05,28.02,28.03,56021.0,28.05,28.05,28.02,28.03,56021.0
2025-05-20 15:25:00,28.02,28.04,28.01,28.02,72534.0,28.02,28.04,28.01,28.02,72534.0
2025-05-20 15:30:00,28.01,28.04,28.01,28.03,49801.0,28.01,28.04,28.01,28.03,49801.0
2025-05-20 15:35:00,28.03,28.04,28.02,28.04,84171.0,28.03,28.04,28.02,28.04,84171.0
2025-05-20 15:40:00,28.03,28.05,28.01,28.01,89545.0,28.03,28.05,28.01,28.01,89545.0
2025-05-20 15:45:00,28.02,28.04,27.98,27.99,101233.0,28.02,28.04,27.98,27.99,101233.0
2025-05-20 15:50:00,27.98,28.01,27.95,27.98,178857.0,27.98,28.01,27.95,27.98,178857.0
2025-05-20 15:55:00,27.98,28.0,27.95,27.98,452540.0,27.98,28.0,27.95,27.98,452540.0
2025-05-21 09:30:00,27.87,27.93,27.86,27.92,139375.0,27.87,27.93,27.86,27.92,139375.0
2025-05-21 09:35:00,27.92,27.96,27.9,27.92,55714.0,27.92,27.96,27.9,27.92,55714.0
2025-05-21 09:40:00,27.92,27.93,27.84,27.85,39348.0,27.92,27.93,27.84,27.85,39348.0
2025-05-21 09:45:00,27.85,27.85,27.76,27.78,71374.0,27.85,27.85,27.76,27.78,71374.0
2025-05-21 09:50:00,27.78,27.81,27.77,27.8,42382.0,27.78,27.81,27.77,27.8,42382.0
2025-05-21 09:55:00,27.8,27.81,27.75,27.76,45479.0,27.8,27.81,27.75,27.76,45479.0
2025-05-21 10:00:00,27.75,27.79,27.64,27.64,86747.0,27.75,27.79,27.64,27.64,86747.0
2025-05-21 10:05:00,27.64,27.68,27.6,27.62,59084.0,27.64,27.68,27.6,27.62,59084.0
2025-05-21 10:10:00,27.62,27.65,27.61,27.63,39535.0,27.62,27.65,27.61,27.63,39535.0
2025-05-21 10:15:00,27.63,27.73,27.62,27.71,125139.0,27.63,27.73,27.62,27.71,125139.0
2025-05-21 10:20:00,27.71,27.75,27.7,27.74,45368.0,27.71,27.75,27.7,27.74,45368.0
2025-05-21 10:25:00,27.74,27.75,27.67,27.67,37232.0,27.74,27.75,27.67,27.67,37232.0
2025-05-21 10:30:00,27.68,27.68,27.6,27.62,45009.0,27.68,27.68,27.6,27.62,45009.0
2025-05-21 10:35:00,27.62,27.65,27.59,27.63,60912.0,27.62,27.65,27.59,27.63,60912.0
2025-05-21 10:40:00,27.64,27.68,27.63,27.64,25162.0,27.64,27.68,27.63,27.64,25162.0
2025-05-21 10:45:00,27.65,27.66,27.56,27.58,39587.0,27.65,27.66,27.56,27.58,39587.0
2025-05-21 10:50:00,27.58,27.59,27.55,27.59,255117.0,27.58,27.59,27.55,27.59,255117.0
2025-05-21 10:55:00,27.59,27.64,27.58,27.59,194306.0,27.59,27.64,27.58,27.59,194306.0
2025-05-21 11:00:00,27.59,27.59,27.54,27.55,89483.0,27.59,27.59,27.54,27.55,89483.0
2025-05-21 11:05:00,27.55,27.57,27.51,27.57,189415.0,27.55,27.57,27.51,27.57,189415.0
2025-05-21 11:10:00,27.57,27.62,27.55,27.62,52283.0,27.57,27.62,27.55,27.62,52283.0
2025-05-21 11:15:00,27.62,27.62,27.58,27.58,66116.0,27.62,27.62,27.58,27.58,66116.0
2025-05-21 11:20:00,27.59,27.63,27.59,27.63,45873.0,27.59,27.63,27.59,27.63,45873.0
2025-05-21 11:25:00,27.64,27.65,27.59,27.6,66477.0,27.64,27.65,27.59,27.6,66477.0
2025-05-21 11:30:00,27.6,27.63,27.59,27.62,66765.0,27.6,27.63,27.59,27.62,66765.0
2025-05-21 11:35:00,27.61,27.64,27.58,27.62,118293.0,27.61,27.64,27.58,27.62,118293.0
2025-05-21 11:40:00,27.62,27.63,27.58,27.59,135595.0,27.62,27.63,27.58,27.59,135595.0
2025-05-21 11:45:00,27.59,27.61,27.59,27.6,26195.0,27.59,27.61,27.59,27.6,26195.0
2025-05-21 11:50:00,27.61,27.65,27.59,27.64,32521.0,27.61,27.65,27.59,27.64,32521.0
2025-05-21 11:55:00,27.64,27.65,27.6,27.6,34985.0,27.64,27.65,27.6,27.6,34985.0
2025-05-21 12:00:00,27.61,27.63,27.6,27.63,46158.0,27.61,27.63,27.6,27.63,46158.0
2025-05-21 12:05:00,27.63,27.65,27.59,27.64,39493.0,27.63,27.65,27.59,27.64,39493.0
2025-05-21 12:10:00,27.64,27.66,27.62,27.63,39175.0,27.64,27.66,27.62,27.63,39175.0
2025-05-21 12:15:00,27.63,27.66,27.62,27.64,118742.0,27.63,27.66,27.62,27.64,118742.0
2025-05-21 12:20:00,27.64,27.67,27.63,27.66,71500.0,27.64,27.67,27.63,27.66,71500.0
2025-05-21 12:25:00,27.66,27.69,27.65,27.69,18707.0,27.66,27.69,27.65,27.69,18707.0
2025-05-21 12:30:00,27.69,27.73,27.69,27.72,40363.0,27.69,27.73,27.69,27.72,40363.0
2025-05-21 12:35:00,27.72,27.75,27.71,27.71,71850.0,27.72,27.75,27.71,27.71,71850.0
2025-05-21 12:40:00,27.71,27.74,27.71,27.74,42341.0,27.71,27.74,27.71,27.74,42341.0
2025-05-21 12:45:00,27.73,27.75,27.71,27.75,64618.0,27.73,27.75,27.71,27.75,64618.0
2025-05-21 12:50:00,27.75,27.76,27.74,27.75,51276.0,27.75,27.76,27.74,27.75,51276.0
2025-05-21 12:55:00,27.76,27.76,27.73,27.76,36431.0,27.76,27.76,27.73,27.76,36431.0
2025-05-21 13:00:00,27.76,27.79,27.74,27.79,59784.0,27.76,27.79,27.74,27.79,59784.0
2025-05-21 13:05:00,27.79,27.81,27.77,27.78,75189.0,27.79,27.81,27.77,27.78,75189.0
2025-05-21 13:10:00,27.78,27.8,27.76,27.8,90255.0,27.78,27.8,27.76,27.8,90255.0
2025-05-21 13:15:00,27.8,27.8,27.66,27.7,92694.0,27.8,27.8,27.66,27.7,92694.0
2025-05-21 13:20:00,27.7,27.7,27.58,27.59,358386.0,27.7,27.7,27.58,27.59,358386.0
2025-05-21 13:25:00,27.6,27.6,27.56,27.57,59221.0,27.6,27.6,27.56,27.57,59221.0
2025-05-21 13:30:00,27.58,27.68,27.55,27.65,63027.0,27.58,27.68,27.55,27.65,63027.0
2025-05-21 13:35:00,27.64,27.73,27.64,27.72,40015.0,27.64,27.73,27.64,27.72,40015.0
2025-05-21 13:40:00,27.73,27.73,27.68,27.69,50566.0,27.73,27.73,27.68,27.69,50566.0
2025-05-21 13:45:00,27.69,27.72,27.67,27.71,55523.0,27.69,27.72,27.67,27.71,55523.0
2025-05-21 13:50:00,27.7,27.71,27.66,27.69,43554.0,27.7,27.71,27.66,27.69,43554.0
2025-05-21 13:55:00,27.69,27.69,27.67,27.67,115419.0,27.69,27.69,27.67,27.67,115419.0
2025-05-21 14:00:00,27.67,27.67,27.62,27.63,96301.0,27.67,27.67,27.62,27.63,96301.0
2025-05-21 14:05:00,27.64,27.69,27.62,27.68,146877.0,27.64,27.69,27.62,27.68,146877.0
2025-05-21 14:10:00,27.69,27.69,27.63,27.66,71510.0,27.69,27.69,27.63,27.66,71510.0
2025-05-21 14:15:00,27.66,27.68,27.62,27.63,56285.0,27.66,27.68,27.62,27.63,56285.0
2025-05-21 14:20:00,27.63,27.64,27.6,27.63,68584.0,27.63,27.64,27.6,27.63,68584.0
2025-05-21 14:25:00,27.62,27.66,27.62,27.65,51789.0,27.62,27.66,27.62,27.65,51789.0
2025-05-21 14:30:00,27.65,27.67,27.64,27.65,46353.0,27.65,27.67,27.64,27.65,46353.0
2025-05-21 14:35:00,27.66,27.68,27.62,27.62,48401.0,27.66,27.68,27.62,27.62,48401.0
2025-05-21 14:40:00,27.63,27.64,27.62,27.64,64177.0,27.63,27.64,27.62,27.64,64177.0
2025-05-21 14:45:00,27.64,27.64,27.6,27.61,72969.0,27.64,27.64,27.6,27.61,72969.0
2025-05-21 14:50:00,27.61,27.62,27.59,27.59,50926.0,27.61,27.62,27.59,27.59,50926.0
2025-05-21 14:55:00,27.6,27.6,27.57,27.58,95547.0,27.6,27.6,27.57,27.58,95547.0
2025-05-21 15:00:00,27.58,27.59,27.55,27.57,71180.0,27.58,27.59,27.55,27.57,71180.0
2025-05-21 15:05:00,27.57,27.59,27.54,27.54,81862.0,27.57,27.59,27.54,27.54,81862.0
2025-05-21 15:10:00,27.55,27.58,27.52,27.58,135222.0,27.55,27.58,27.52,27.58,135222.0
2025-05-21 15:15:00,27.58,27.6,27.56,27.59,104412.0,27.58,27.6,27.56,27.59,104412.0
2025-05-21 15:20:00,27.59,27.6,27.56,27.57,112082.0,27.59,27.6,27.56,27.57,112082.0
2025-05-21 15:25:00,27.57,27.58,27.53,27.54,75104.0,27.57,27.58,27.53,27.54,75104.0
2025-05-21 15:30:00,27.54,27.6,27.53,27.59,90076.0,27.54,27.6,27.53,27.59,90076.0
2025-05-21 15:35:00,27.59,27.61,27.57,27.59,147593.0,27.59,27.61,27.57,27.59,147593.0
2025-05-21 15:40:00,27.6,27.61,27.57,27.6,125523.0,27.6,27.61,27.57,27.6,125523.0
2025-05-21 15:45:00,27.59,27.6,27.54,27.55,191354.0,27.59,27.6,27.54,27.55,191354.0
2025-05-21 15:50:00,27.55,27.55,27.48,27.49,400363.0,27.55,27.55,27.48,27.49,400363.0
2025-05-21 15:55:00,27.5,27.51,27.46,27.46,704839.0,27.5,27.51,27.46,27.46,704839.0
2025-05-22 09:30:00,27.39,27.39,27.26,27.3,173491.0,27.39,27.39,27.26,27.3,173491.0
2025-05-22 09:35:00,27.3,27.32,27.22,27.27,95722.0,27.3,27.32,27.22,27.27,95722.0
2025-05-22 09:40:00,27.26,27.35,27.24,27.27,285561.0,27.26,27.35,27.24,27.27,285561.0
2025-05-22 09:45:00,27.28,27.33,27.26,27.28,68137.0,27.28,27.33,27.26,27.28,68137.0
2025-05-22 09:50:00,27.28,27.3,27.23,27.25,38004.0,27.28,27.3,27.23,27.25,38004.0
2025-05-22 09:55:00,27.25,27.26,27.12,27.14,331808.0,27.25,27.26,27.12,27.14,331808.0
2025-05-22 10:00:00,27.16,27.2,27.12,27.16,80804.0,27.16,27.2,27.12,27.16,80804.0
2025-05-22 10:05:00,27.16,27.18,27.13,27.17,60298.0,27.16,27.18,27.13,27.17,60298.0
2025-05-22 10:10:00,27.16,27.19,27.14,27.18,61968.0,27.16,27.19,27.14,27.18,61968.0
2025-05-22 10:15:00,27.18,27.25,27.17,27.24,46559.0,27.18,27.25,27.17,27.24,46559.0
2025-05-22 10:20:00,27.24,27.24,27.2,27.21,74212.0,27.24,27.24,27.2,27.21,74212.0
2025-05-22 10:25:00,27.2,27.2,27.16,27.17,43425.0,27.2,27.2,27.16,27.17,43425.0
2025-05-22 10:30:00,27.16,27.18,27.14,27.15,50024.0,27.16,27.18,27.14,27.15,50024.0
2025-05-22 10:35:00,27.14,27.15,27.06,27.09,140748.0,27.14,27.15,27.06,27.09,140748.0
2025-05-22 10:40:00,27.09,27.18,27.08,27.13,101641.0,27.09,27.18,27.08,27.13,101641.0
2025-05-22 10:45:00,27.13,27.18,27.11,27.15,85528.0,27.13,27.18,27.11,27.15,85528.0
2025-05-22 10:50:00,27.16,27.23,27.15,27.21,51737.0,27.16,27.23,27.15,27.21,51737.0
2025-05-22 10:55:00,27.21,27.21,27.14,27.18,52464.0,27.21,27.21,27.14,27.18,52464.0
2025-05-22 11:00:00,27.17,27.27,27.17,27.26,123283.0,27.17,27.27,27.17,27.26,123283.0
2025-05-22 11:05:00,27.26,27.29,27.24,27.26,122846.0,27.26,27.29,27.24,27.26,122846.0
2025-05-22 11:10:00,27.26,27.27,27.22,27.23,75865.0,27.26,27.27,27.22,27.23,75865.0
2025-05-22 11:15:00,27.22,27.22,27.18,27.21,64498.0,27.22,27.22,27.18,27.21,64498.0
2025-05-22 11:20:00,27.21,27.27,27.2,27.26,51329.0,27.21,27.27,27.2,27.26,51329.0
2025-05-22 11:25:00,27.26,27.27,27.21,27.21,86011.0,27.26,27.27,27.21,27.21,86011.0
2025-05-22 11:30:00,27.21,27.24,27.21,27.24,77452.0,27.21,27.24,27.21,27.24,77452.0
2025-05-22 11:35:00,27.24,27.31,27.23,27.29,46426.0,27.24,27.31,27.23,27.29,46426.0
2025-05-22 11:40:00,27.29,27.35,27.28,27.33,299878.0,27.29,27.35,27.28,27.33,299878.0
2025-05-22 11:45:00,27.34,27.34,27.28,27.29,35763.0,27.34,27.34,27.28,27.29,35763.0
2025-05-22 11:50:00,27.3,27.32,27.29,27.32,37386.0,27.3,27.32,27.29,27.32,37386.0
2025-05-22 11:55:00,27.33,27.33,27.29,27.31,25763.0,27.33,27.33,27.29,27.31,25763.0
2025-05-22 12:00:00,27.31,27.37,27.3,27.36,59626.0,27.31,27.37,27.3,27.36,59626.0
2025-05-22 12:05:00,27.36,27.37,27.32,27.35,38440.0,27.36,27.37,27.32,27.35,38440.0
2025-05-22 12:10:00,27.35,27.39,27.33,27.39,65023.0,27.35,27.39,27.33,27.39,65023.0
2025-05-22 12:15:00,27.39,27.42,27.38,27.4,72148.0,27.39,27.42,27.38,27.4,72148.0
2025-05-22 12:20:00,27.39,27.41,27.36,27.37,53105.0,27.39,27.41,27.36,27.37,53105.0
2025-05-22 12:25:00,27.36,27.4,27.36,27.39,53091.0,27.36,27.4,27.36,27.39,53091.0
2025-05-22 12:30:00,27.39,27.41,27.35,27.41,58429.0,27.39,27.41,27.35,27.41,58429.0
2025-05-22 12:35:00,27.41,27.41,27.39,27.39,45029.0,27.41,27.41,27.39,27.39,45029.0
2025-05-22 12:40:00,27.4,27.42,27.39,27.4,57387.0,27.4,27.42,27.39,27.4,57387.0
2025-05-22 12:45:00,27.39,27.4,27.34,27.35,30915.0,27.39,27.4,27.34,27.35,30915.0
2025-05-22 12:50:00,27.35,27.36,27.33,27.35,24794.0,27.35,27.36,27.33,27.35,24794.0
2025-05-22 12:55:00,27.35,27.35,27.3,27.3,29360.0,27.35,27.35,27.3,27.3,29360.0
2025-05-22 13:00:00,27.3,27.31,27.27,27.3,66963.0,27.3,27.31,27.27,27.3,66963.0
2025-05-22 13:05:00,27.3,27.34,27.29,27.32,103614.0,27.3,27.34,27.29,27.32,103614.0
2025-05-22 13:10:00,27.32,27.32,27.28,27.3,95717.0,27.32,27.32,27.28,27.3,95717.0
2025-05-22 13:15:00,27.3,27.38,27.29,27.38,89170.0,27.3,27.38,27.29,27.38,89170.0
2025-05-22 13:20:00,27.38,27.44,27.37,27.44,49466.0,27.38,27.44,27.37,27.44,49466.0
2025-05-22 13:25:00,27.44,27.46,27.43,27.45,55373.0,27.44,27.46,27.43,27.45,55373.0
2025-05-22 13:30:00,27.45,27.45,27.4,27.44,78103.0,27.45,27.45,27.4,27.44,78103.0
2025-05-22 13:35:00,27.43,27.45,27.41,27.44,46492.0,27.43,27.45,27.41,27.44,46492.0
2025-05-22 13:40:00,27.45,27.46,27.42,27.46,57030.0,27.45,27.46,27.42,27.46,57030.0
2025-05-22 13:45:00,27.46,27.47,27.43,27.44,59657.0,27.46,27.47,27.43,27.44,59657.0
2025-05-22 13:50:00,27.44,27.44,27.4,27.42,36368.0,27.44,27.44,27.4,27.42,36368.0
2025-05-22 13:55:00,27.42,27.45,27.4,27.41,63691.0,27.42,27.45,27.4,27.41,63691.0
2025-05-22 14:00:00,27.42,27.44,27.41,27.44,36429.0,27.42,27.44,27.41,27.44,36429.0
2025-05-22 14:05:00,27.43,27.47,27.41,27.46,84632.0,27.43,27.47,27.41,27.46,84632.0
2025-05-22 14:10:00,27.46,27.48,27.44,27.47,34025.0,27.46,27.48,27.44,27.47,34025.0
2025-05-22 14:15:00,27.47,27.5,27.46,27.5,39290.0,27.47,27.5,27.46,27.5,39290.0
2025-05-22 14:20:00,27.49,27.51,27.48,27.5,48104.0,27.49,27.51,27.48,27.5,48104.0
2025-05-22 14:25:00,27.5,27.52,27.49,27.5,47713.0,27.5,27.52,27.49,27.5,47713.0
2025-05-22 14:30:00,27.5,27.5,27.47,27.48,43204.0,27.5,27.5,27.47,27.48,43204.0
2025-05-22 14:35:00,27.48,27.48,27.42,27.43,81910.0,27.48,27.48,27.42,27.43,81910.0
2025-05-22 14:40:00,27.43,27.45,27.42,27.45,26254.0,27.43,27.45,27.42,27.45,26254.0
2025-05-22 14:45:00,27.45,27.48,27.44,27.46,30487.0,27.45,27.48,27.44,27.46,30487.0
2025-05-22 14:50:00,27.47,27.5,27.46,27.49,47425.0,27.47,27.5,27.46,27.49,47425.0
2025-05-22 14:55:00,27.49,27.52,27.48,27.5,57225.0,27.49,27.52,27.48,27.5,57225.0
2025-05-22 15:00:00,27.5,27.51,27.48,27.5,65382.0,27.5,27.51,27.48,27.5,65382.0
2025-05-22 15:05:00,27.5,27.52,27.48,27.49,59273.0,27.5,27.52,27.48,27.49,59273.0
2025-05-22 15:10:00,27.49,27.52,27.48,27.52,65522.0,27.49,27.52,27.48,27.52,65522.0
2025-05-22 15:15:00,27.52,27.54,27.5,27.51,94033.0,27.52,27.54,27.5,27.51,94033.0
2025-05-22 15:20:00,27.51,27.51,27.48,27.49,82213.0,27.51,27.51,27.48,27.49,82213.0
2025-05-22 15:25:00,27.49,27.53,27.48,27.53,88664.0,27.49,27.53,27.48,27.53,88664.0
2025-05-22 15:30:00,27.53,27.53,27.5,27.51,168583.0,27.53,27.53,27.5,27.51,168583.0
2025-05-22 15:35:00,27.51,27.51,27.47,27.48,89267.0,27.51,27.51,27.47,27.48,89267.0
2025-05-22 15:40:00,27.48,27.5,27.45,27.48,199435.0,27.48,27.5,27.45,27.48,199435.0
2025-05-22 15:45:00,27.48,27.48,27.41,27.42,241644.0,27.48,27.48,27.41,27.42,241644.0
2025-05-22 15:50:00,27.42,27.44,27.35,27.38,1206005.0,27.42,27.44,27.35,27.38,1206005.0
2025-05-22 15:55:00,27.39,27.39,27.32,27.34,792844.0,27.39,27.39,27.32,27.34,792844.0
2025-05-23 09:30:00,27.26,27.48,27.2,27.48,224378.0,27.26,27.48,27.2,27.48,224378.0
2025-05-23 09:35:00,27.48,27.5,27.39,27.42,77393.0,27.48,27.5,27.39,27.42,77393.0
2025-05-23 09:40:00,27.42,27.51,27.4,27.51,65009.0,27.42,27.51,27.4,27.51,65009.0
2025-05-23 09:45:00,27.51,27.53,27.44,27.53,83490.0,27.51,27.53,27.44,27.53,83490.0
2025-05-23 09:50:00,27.53,27.57,27.48,27.53,99718.0,27.53,27.57,27.48,27.53,99718.0
2025-05-23 09:55:00,27.53,27.53,27.47,27.51,69813.0,27.53,27.53,27.47,27.51,69813.0
2025-05-23 10:00:00,27.5,27.58,27.48,27.55,122420.0,27.5,27.58,27.48,27.55,122420.0
2025-05-23 10:05:00,27.55,27.58,27.52,27.54,100727.0,27.55,27.58,27.52,27.54,100727.0
2025-05-23 10:10:00,27.54,27.6,27.49,27.55,109475.0,27.54,27.6,27.49,27.55,109475.0
2025-05-23 10:15:00,27.55,27.55,27.47,27.47,78265.0,27.55,27.55,27.47,27.47,78265.0
2025-05-23 10:20:00,27.48,27.53,27.46,27.51,134178.0,27.48,27.53,27.46,27.51,134178.0
2025-05-23 10:25:00,27.52,27.56,27.51,27.54,65154.0,27.52,27.56,27.51,27.54,65154.0
2025-05-23 10:30:00,27.54,27.57,27.53,27.57,61169.0,27.54,27.57,27.53,27.57,61169.0
2025-05-23 10:35:00,27.57,27.58,27.5,27.54,61195.0,27.57,27.58,27.5,27.54,61195.0
2025-05-23 10:40:00,27.54,27.58,27.51,27.58,57875.0,27.54,27.58,27.51,27.58,57875.0
2025-05-23 10:45:00,27.58,27.59,27.56,27.58,51463.0,27.58,27.59,27.56,27.58,51463.0
2025-05-23 10:50:00,27.58,27.58,27.49,27.5,59961.0,27.58,27.58,27.49,27.5,59961.0
2025-05-23 10:55:00,27.5,27.5,27.46,27.49,53611.0,27.5,27.5,27.46,27.49,53611.0
2025-05-23 11:00:00,27.49,27.51,27.46,27.5,71484.0,27.49,27.51,27.46,27.5,71484.0
2025-05-23 11:05:00,27.49,27.52,27.46,27.52,87198.0,27.49,27.52,27.46,27.52,87198.0
2025-05-23 11:10:00,27.52,27.54,27.5,27.53,49562.0,27.52,27.54,27.5,27.53,49562.0
2025-05-23 11:15:00,27.53,27.54,27.51,27.54,62623.0,27.53,27.54,27.51,27.54,62623.0
2025-05-23 11:20:00,27.54,27.59,27.54,27.59,42513.0,27.54,27.59,27.54,27.59,42513.0
2025-05-23 11:25:00,27.58,27.62,27.58,27.61,86297.0,27.58,27.62,27.58,27.61,86297.0
2025-05-23 11:30:00,27.62,27.65,27.59,27.64,50548.0,27.62,27.65,27.59,27.64,50548.0
2025-05-23 11:35:00,27.64,27.68,27.62,27.64,69713.0,27.64,27.68,27.62,27.64,69713.0
2025-05-23 11:40:00,27.64,27.66,27.63,27.64,29427.0,27.64,27.66,27.63,27.64,29427.0
2025-05-23 11:45:00,27.64,27.67,27.63,27.67,33316.0,27.64,27.67,27.63,27.67,33316.0
2025-05-23 11:50:00,27.67,27.67,27.62,27.63,41020.0,27.67,27.67,27.62,27.63,41020.0
2025-05-23 11:55:00,27.63,27.63,27.59,27.61,71367.0,27.63,27.63,27.59,27.61,71367.0
2025-05-23 12:00:00,27.61,27.66,27.6,27.64,76251.0,27.61,27.66,27.6,27.64,76251.0
2025-05-23 12:05:00,27.64,27.64,27.58,27.61,237194.0,27.64,27.64,27.58,27.61,237194.0
2025-05-23 12:10:00,27.6,27.61,27.57,27.6,50144.0,27.6,27.61,27.57,27.6,50144.0
2025-05-23 12:15:00,27.6,27.6,27.58,27.59,33299.0,27.6,27.6,27.58,27.59,33299.0
2025-05-23 12:20:00,27.58,27.64,27.58,27.63,26447.0,27.58,27.64,27.58,27.63,26447.0
2025-05-23 12:25:00,27.64,27.66,27.63,27.64,43335.0,27.64,27.66,27.63,27.64,43335.0
2025-05-23 12:30:00,27.64,27.66,27.61,27.66,60581.0,27.64,27.66,27.61,27.66,60581.0
2025-05-23 12:35:00,27.66,27.74,27.65,27.74,85527.0,27.66,27.74,27.65,27.74,85527.0
2025-05-23 12:40:00,27.74,27.75,27.72,27.73,68283.0,27.74,27.75,27.72,27.73,68283.0
2025-05-23 12:45:00,27.73,27.78,27.72,27.78,67823.0,27.73,27.78,27.72,27.78,67823.0
2025-05-23 12:50:00,27.78,27.8,27.77,27.79,39468.0,27.78,27.8,27.77,27.79,39468.0
2025-05-23 12:55:00,27.79,27.8,27.71,27.73,51272.0,27.79,27.8,27.71,27.73,51272.0
2025-05-23 13:00:00,27.72,27.76,27.71,27.76,26321.0,27.72,27.76,27.71,27.76,26321.0
2025-05-23 13:05:00,27.76,27.77,27.74,27.77,49806.0,27.76,27.77,27.74,27.77,49806.0
2025-05-23 13:10:00,27.77,27.81,27.76,27.8,41002.0,27.77,27.81,27.76,27.8,41002.0
2025-05-23 13:15:00,27.8,27.83,27.79,27.82,57522.0,27.8,27.83,27.79,27.82,57522.0
2025-05-23 13:20:00,27.82,27.84,27.81,27.83,33768.0,27.82,27.84,27.81,27.83,33768.0
2025-05-23 13:25:00,27.84,27.87,27.82,27.86,102558.0,27.84,27.87,27.82,27.86,102558.0
2025-05-23 13:30:00,27.86,27.86,27.82,27.85,87772.0,27.86,27.86,27.82,27.85,87772.0
2025-05-23 13:35:00,27.84,27.87,27.83,27.84,84732.0,27.84,27.87,27.83,27.84,84732.0
2025-05-23 13:40:00,27.84,27.84,27.79,27.8,41268.0,27.84,27.84,27.79,27.8,41268.0
2025-05-23 13:45:00,27.8,27.84,27.8,27.84,38942.0,27.8,27.84,27.8,27.84,38942.0
2025-05-23 13:50:00,27.84,27.88,27.83,27.86,86702.0,27.84,27.88,27.83,27.86,86702.0
2025-05-23 13:55:00,27.86,27.86,27.82,27.83,40871.0,27.86,27.86,27.82,27.83,40871.0
2025-05-23 14:00:00,27.83,27.89,27.82,27.89,33426.0,27.83,27.89,27.82,27.89,33426.0
2025-05-23 14:05:00,27.89,27.9,27.87,27.87,47906.0,27.89,27.9,27.87,27.87,47906.0
2025-05-23 14:10:00,27.87,27.87,27.84,27.87,41707.0,27.87,27.87,27.84,27.87,41707.0
2025-05-23 14:15:00,27.87,27.88,27.82,27.84,95228.0,27.87,27.88,27.82,27.84,95228.0
2025-05-23 14:20:00,27.84,27.84,27.78,27.82,45188.0,27.84,27.84,27.78,27.82,45188.0
2025-05-23 14:25:00,27.83,27.84,27.81,27.83,30256.0,27.83,27.84,27.81,27.83,30256.0
2025-05-23 14:30:00,27.83,27.85,27.82,27.85,37115.0,27.83,27.85,27.82,27.85,37115.0
2025-05-23 14:35:00,27.85,27.87,27.83,27.84,47612.0,27.85,27.87,27.83,27.84,47612.0
2025-05-23 14:40:00,27.84,27.85,27.83,27.84,35703.0,27.84,27.85,27.83,27.84,35703.0
2025-05-23 14:45:00,27.84,27.85,27.82,27.85,57884.0,27.84,27.85,27.82,27.85,57884.0
2025-05-23 14:50:00,27.84,27.87,27.83,27.87,19246.0,27.84,27.87,27.83,27.87,19246.0
2025-05-23 14:55:00,27.87,27.87,27.83,27.85,48750.0,27.87,27.87,27.83,27.85,48750.0
2025-05-23 15:00:00,27.85,27.87,27.83,27.87,68733.0,27.85,27.87,27.83,27.87,68733.0
2025-05-23 15:05:00,27.87,27.87,27.85,27.86,45333.0,27.87,27.87,27.85,27.86,45333.0
2025-05-23 15:10:00,27.86,27.89,27.85,27.87,52189.0,27.86,27.89,27.85,27.87,52189.0
2025-05-23 15:15:00,27.87,27.89,27.86,27.87,86325.0,27.87,27.89,27.86,27.87,86325.0
2025-05-23 15:20:00,27.87,27.87,27.84,27.86,69796.0,27.87,27.87,27.84,27.86,69796.0
2025-05-23 15:25:00,27.86,27.86,27.83,27.84,86895.0,27.86,27.86,27.83,27.84,86895.0
2025-05-23 15:30:00,27.84,27.84,27.8,27.83,70323.0,27.84,27.84,27.8,27.83,70323.0
2025-05-23 15:35:00,27.83,27.87,27.81,27.87,78729.0,27.83,27.87,27.81,27.87,78729.0
2025-05-23 15:40:00,27.87,27.88,27.83,27.84,129895.0,27.87,27.88,27.83,27.84,129895.0
2025-05-23 15:45:00,27.84,27.84,27.8,27.8,176298.0,27.84,27.84,27.8,27.8,176298.0
2025-05-23 15:50:00,27.81,27.82,27.76,27.8,482306.0,27.81,27.82,27.76,27.8,482306.0
2025-05-23 15:55:00,27.79,27.89,27.76,27.87,1059733.0,27.79,27.89,27.76,27.87,1059733.0
2025-05-27 09:30:00,28.08,28.2,28.05,28.13,392003.0,28.08,28.2,28.05,28.13,392003.0
2025-05-27 09:35:00,28.13,28.17,28.05,28.09,262770.0,28.13,28.17,28.05,28.09,262770.0
2025-05-27 09:40:00,28.09,28.14,28.02,28.13,340778.0,28.09,28.14,28.02,28.13,340778.0
2025-05-27 09:45:00,28.13,28.2,28.11,28.14,283054.0,28.13,28.2,28.11,28.14,283054.0
2025-05-27 09:50:00,28.14,28.18,28.07,28.11,258077.0,28.14,28.18,28.07,28.11,258077.0
2025-05-27 09:55:00,28.1,28.15,28.09,28.1,146154.0,28.1,28.15,28.09,28.1,146154.0
2025-05-27 10:00:00,28.1,28.15,28.09,28.1,279000.0,28.1,28.15,28.09,28.1,279000.0
2025-05-27 10:05:00,28.11,28.14,28.09,28.11,161976.0,28.11,28.14,28.09,28.11,161976.0
2025-05-27 10:10:00,28.11,28.12,28.06,28.12,173849.0,28.11,28.12,28.06,28.12,173849.0
2025-05-27 10:15:00,28.12,28.13,28.06,28.09,243607.0,28.12,28.13,28.06,28.09,243607.0
2025-05-27 10:20:00,28.1,28.12,28.09,28.1,106506.0,28.1,28.12,28.09,28.1,106506.0
2025-05-27 10:25:00,28.1,28.15,28.09,28.11,226384.0,28.1,28.15,28.09,28.11,226384.0
2025-05-27 10:30:00,28.11,28.17,28.1,28.16,203894.0,28.11,28.17,28.1,28.16,203894.0
2025-05-27 10:35:00,28.16,28.18,28.14,28.17,229792.0,28.16,28.18,28.14,28.17,229792.0
2025-05-27 10:40:00,28.17,28.19,28.15,28.15,97559.0,28.17,28.19,28.15,28.15,97559.0
2025-05-27 10:45:00,28.15,28.18,28.14,28.16,78426.0,28.15,28.18,28.14,28.16,78426.0
2025-05-27 10:50:00,28.16,28.18,28.13,28.18,158974.0,28.16,28.18,28.13,28.18,158974.0
2025-05-27 10:55:00,28.17,28.19,28.14,28.14,101983.0,28.17,28.19,28.14,28.14,101983.0
2025-05-27 11:00:00,28.14,28.15,28.12,28.14,171099.0,28.14,28.15,28.12,28.14,171099.0
2025-05-27 11:05:00,28.14,28.16,28.14,28.16,111206.0,28.14,28.16,28.14,28.16,111206.0
2025-05-27 11:10:00,28.15,28.17,28.13,28.16,121545.0,28.15,28.17,28.13,28.16,121545.0
2025-05-27 11:15:00,28.15,28.24,28.15,28.24,117313.0,28.15,28.24,28.15,28.24,117313.0
2025-05-27 11:20:00,28.24,28.24,28.18,28.21,98939.0,28.24,28.24,28.18,28.21,98939.0
2025-05-27 11:25:00,28.21,28.21,28.17,28.19,88424.0,28.21,28.21,28.17,28.19,88424.0
2025-05-27 11:30:00,28.19,28.2,28.17,28.18,100653.0,28.19,28.2,28.17,28.18,100653.0
2025-05-27 11:35:00,28.18,28.21,28.15,28.21,100958.0,28.18,28.21,28.15,28.21,100958.0
2025-05-27 11:40:00,28.21,28.21,28.17,28.18,64616.0,28.21,28.21,28.17,28.18,64616.0
2025-05-27 11:45:00,28.18,28.18,28.14,28.18,92834.0,28.18,28.18,28.14,28.18,92834.0
2025-05-27 11:50:00,28.18,28.18,28.13,28.18,114579.0,28.18,28.18,28.13,28.18,114579.0
2025-05-27 11:55:00,28.18,28.2,28.17,28.19,186446.0,28.18,28.2,28.17,28.19,186446.0
2025-05-27 12:00:00,28.18,28.2,28.17,28.19,78272.0,28.18,28.2,28.17,28.19,78272.0
2025-05-27 12:05:00,28.19,28.2,28.17,28.2,157941.0,28.19,28.2,28.17,28.2,157941.0
2025-05-27 12:10:00,28.2,28.2,28.18,28.19,38182.0,28.2,28.2,28.18,28.19,38182.0
2025-05-27 12:15:00,28.19,28.19,28.15,28.19,72963.0,28.19,28.19,28.15,28.19,72963.0
2025-05-27 12:20:00,28.18,28.23,28.18,28.23,81222.0,28.18,28.23,28.18,28.23,81222.0
2025-05-27 12:25:00,28.23,28.23,28.17,28.19,45287.0,28.23,28.23,28.17,28.19,45287.0
2025-05-27 12:30:00,28.19,28.2,28.17,28.2,56627.0,28.19,28.2,28.17,28.2,56627.0
2025-05-27 12:35:00,28.2,28.23,28.19,28.22,80415.0,28.2,28.23,28.19,28.22,80415.0
2025-05-27 12:40:00,28.23,28.23,28.2,28.21,62268.0,28.23,28.23,28.2,28.21,62268.0
2025-05-27 12:45:00,28.22,28.22,28.18,28.2,65575.0,28.22,28.22,28.18,28.2,65575.0
2025-05-27 12:50:00,28.2,28.21,28.17,28.19,68611.0,28.2,28.21,28.17,28.19,68611.0
2025-05-27 12:55:00,28.18,28.19,28.15,28.16,110748.0,28.18,28.19,28.15,28.16,110748.0
2025-05-27 13:00:00,28.16,28.2,28.16,28.19,55877.0,28.16,28.2,28.16,28.19,55877.0
2025-05-27 13:05:00,28.19,28.2,28.17,28.2,86013.0,28.19,28.2,28.17,28.2,86013.0
2025-05-27 13:10:00,28.2,28.2,28.18,28.2,36920.0,28.2,28.2,28.18,28.2,36920.0
2025-05-27 13:15:00,28.2,28.2,28.17,28.2,78151.0,28.2,28.2,28.17,28.2,78151.0
2025-05-27 13:20:00,28.2,28.2,28.18,28.19,66305.0,28.2,28.2,28.18,28.19,66305.0
2025-05-27 13:25:00,28.18,28.2,28.18,28.19,39293.0,28.18,28.2,28.18,28.19,39293.0
2025-05-27 13:30:00,28.19,28.2,28.17,28.18,77963.0,28.19,28.2,28.17,28.18,77963.0
2025-05-27 13:35:00,28.18,28.18,28.16,28.18,47663.0,28.18,28.18,28.16,28.18,47663.0
2025-05-27 13:40:00,28.18,28.2,28.17,28.2,79848.0,28.18,28.2,28.17,28.2,79848.0
2025-05-27 13:45:00,28.19,28.23,28.19,28.22,57575.0,28.19,28.23,28.19,28.22,57575.0
2025-05-27 13:50:00,28.23,28.23,28.21,28.23,61060.0,28.23,28.23,28.21,28.23,61060.0
2025-05-27 13:55:00,28.23,28.25,28.22,28.25,44936.0,28.23,28.25,28.22,28.25,44936.0
2025-05-27 14:00:00,28.25,28.28,28.23,28.24,61237.0,28.25,28.28,28.23,28.24,61237.0
2025-05-27 14:05:00,28.24,28.25,28.19,28.21,137693.0,28.24,28.25,28.19,28.21,137693.0
2025-05-27 14:10:00,28.21,28.26,28.21,28.25,101353.0,28.21,28.26,28.21,28.25,101353.0
2025-05-27 14:15:00,28.25,28.25,28.2,28.2,43122.0,28.25,28.25,28.2,28.2,43122.0
2025-05-27 14:20:00,28.21,28.21,28.18,28.2,57788.0,28.21,28.21,28.18,28.2,57788.0
2025-05-27 14:25:00,28.2,28.23,28.19,28.21,60120.0,28.2,28.23,28.19,28.21,60120.0
2025-05-27 14:30:00,28.21,28.24,28.2,28.24,71690.0,28.21,28.24,28.2,28.24,71690.0
2025-05-27 14:35:00,28.24,28.26,28.23,28.25,75361.0,28.24,28.26,28.23,28.25,75361.0
2025-05-27 14:40:00,28.25,28.25,28.23,28.24,41100.0,28.25,28.25,28.23,28.24,41100.0
2025-05-27 14:45:00,28.24,28.24,28.21,28.23,136370.0,28.24,28.24,28.21,28.23,136370.0
2025-05-27 14:50:00,28.23,28.25,28.22,28.25,49651.0,28.23,28.25,28.22,28.25,49651.0
2025-05-27 14:55:00,28.25,28.25,28.22,28.23,69554.0,28.25,28.25,28.22,28.23,69554.0
2025-05-27 15:00:00,28.23,28.27,28.21,28.26,195499.0,28.23,28.27,28.21,28.26,195499.0
2025-05-27 15:05:00,28.26,28.26,28.24,28.24,74555.0,28.26,28.26,28.24,28.24,74555.0
2025-05-27 15:10:00,28.25,28.25,28.22,28.23,91198.0,28.25,28.25,28.22,28.23,91198.0
2025-05-27 15:15:00,28.23,28.23,28.2,28.21,126121.0,28.23,28.23,28.2,28.21,126121.0
2025-05-27 15:20:00,28.21,28.22,28.19,28.21,133809.0,28.21,28.22,28.19,28.21,133809.0
2025-05-27 15:25:00,28.21,28.22,28.19,28.2,97354.0,28.21,28.22,28.19,28.2,97354.0
2025-05-27 15:30:00,28.21,28.22,28.19,28.21,211265.0,28.21,28.22,28.19,28.21,211265.0
2025-05-27 15:35:00,28.21,28.23,28.19,28.23,250537.0,28.21,28.23,28.19,28.23,250537.0
2025-05-27 15:40:00,28.23,28.25,28.2,28.25,290269.0,28.23,28.25,28.2,28.25,290269.0
2025-05-27 15:45:00,28.24,28.25,28.16,28.17,484054.0,28.24,28.25,28.16,28.17,484054.0
2025-05-27 15:50:00,28.17,28.21,28.14,28.17,480270.0,28.17,28.21,28.14,28.17,480270.0
2025-05-27 15:55:00,28.17,28.2,28.15,28.2,909693.0,28.17,28.2,28.15,28.2,909693.0
2025-05-28 09:30:00,28.3,28.35,28.19,28.19,174823.0,28.3,28.35,28.19,28.19,174823.0
2025-05-28 09:35:00,28.21,28.24,28.14,28.15,103542.0,28.21,28.24,28.14,28.15,103542.0
2025-05-28 09:40:00,28.15,28.25,28.15,28.24,80906.0,28.15,28.25,28.15,28.24,80906.0
2025-05-28 09:45:00,28.24,28.26,28.2,28.23,115687.0,28.24,28.26,28.2,28.23,115687.0
2025-05-28 09:50:00,28.23,28.28,28.17,28.19,130420.0,28.23,28.28,28.17,28.19,130420.0
2025-05-28 09:55:00,28.19,28.2,28.12,28.13,82305.0,28.19,28.2,28.12,28.13,82305.0
2025-05-28 10:00:00,28.14,28.17,28.05,28.08,50546.0,28.14,28.17,28.05,28.08,50546.0
2025-05-28 10:05:00,28.08,28.09,28.05,28.07,37595.0,28.08,28.09,28.05,28.07,37595.0
2025-05-28 10:10:00,28.07,28.12,28.05,28.1,252376.0,28.07,28.12,28.05,28.1,252376.0
2025-05-28 10:15:00,28.1,28.16,28.09,28.16,62237.0,28.1,28.16,28.09,28.16,62237.0
2025-05-28 10:20:00,28.15,28.18,28.15,28.18,59357.0,28.15,28.18,28.15,28.18,59357.0
2025-05-28 10:25:00,28.18,28.19,28.13,28.14,70020.0,28.18,28.19,28.13,28.14,70020.0
2025-05-28 10:30:00,28.14,28.19,28.13,28.19,341503.0,28.14,28.19,28.13,28.19,341503.0
2025-05-28 10:35:00,28.18,28.19,28.15,28.16,46371.0,28.18,28.19,28.15,28.16,46371.0
2025-05-28 10:40:00,28.15,28.17,28.12,28.12,85121.0,28.15,28.17,28.12,28.12,85121.0
2025-05-28 10:45:00,28.12,28.14,28.09,28.1,95644.0,28.12,28.14,28.09,28.1,95644.0
2025-05-28 10:50:00,28.1,28.12,28.08,28.1,112598.0,28.1,28.12,28.08,28.1,112598.0
2025-05-28 10:55:00,28.1,28.14,28.09,28.14,78000.0,28.1,28.14,28.09,28.14,78000.0
2025-05-28 11:00:00,28.13,28.17,28.12,28.17,53016.0,28.13,28.17,28.12,28.17,53016.0
2025-05-28 11:05:00,28.16,28.17,28.07,28.08,104476.0,28.16,28.17,28.07,28.08,104476.0
2025-05-28 11:10:00,28.07,28.09,28.03,28.04,97844.0,28.07,28.09,28.03,28.04,97844.0
2025-05-28 11:15:00,28.04,28.04,28.02,28.04,50169.0,28.04,28.04,28.02,28.04,50169.0
2025-05-28 11:20:00,28.04,28.08,28.03,28.05,104787.0,28.04,28.08,28.03,28.05,104787.0
2025-05-28 11:25:00,28.05,28.11,28.05,28.08,308653.0,28.05,28.11,28.05,28.08,308653.0
2025-05-28 11:30:00,28.08,28.09,28.01,28.02,180663.0,28.08,28.09,28.01,28.02,180663.0
2025-05-28 11:35:00,28.02,28.1,28.01,28.09,64819.0,28.02,28.1,28.01,28.09,64819.0
2025-05-28 11:40:00,28.09,28.09,28.02,28.04,88326.0,28.09,28.09,28.02,28.04,88326.0
2025-05-28 11:45:00,28.03,28.03,27.97,27.99,139783.0,28.03,28.03,27.97,27.99,139783.0
2025-05-28 11:50:00,27.99,28.02,27.97,28.02,177824.0,27.99,28.02,27.97,28.02,177824.0
2025-05-28 11:55:00,28.02,28.03,27.98,27.99,53665.0,28.02,28.03,27.98,27.99,53665.0
2025-05-28 12:00:00,27.99,28.05,27.98,28.04,67080.0,27.99,28.05,27.98,28.04,67080.0
2025-05-28 12:05:00,28.03,28.06,28.0,28.05,64117.0,28.03,28.06,28.0,28.05,64117.0
2025-05-28 12:10:00,28.06,28.07,28.04,28.07,55388.0,28.06,28.07,28.04,28.07,55388.0
2025-05-28 12:15:00,28.07,28.08,28.03,28.04,61122.0,28.07,28.08,28.03,28.04,61122.0
2025-05-28 12:20:00,28.04,28.05,28.01,28.03,125324.0,28.04,28.05,28.01,28.03,125324.0
2025-05-28 12:25:00,28.03,28.07,28.03,28.07,42114.0,28.03,28.07,28.03,28.07,42114.0
2025-05-28 12:30:00,28.07,28.08,28.06,28.08,30172.0,28.07,28.08,28.06,28.08,30172.0
2025-05-28 12:35:00,28.08,28.1,28.07,28.08,44524.0,28.08,28.1,28.07,28.08,44524.0
2025-05-28 12:40:00,28.08,28.08,28.05,28.08,48243.0,28.08,28.08,28.05,28.08,48243.0
2025-05-28 12:45:00,28.08,28.08,28.04,28.05,66254.0,28.08,28.08,28.04,28.05,66254.0
2025-05-28 12:50:00,28.05,28.08,28.04,28.06,77345.0,28.05,28.08,28.04,28.06,77345.0
2025-05-28 12:55:00,28.07,28.08,28.06,28.08,16938.0,28.07,28.08,28.06,28.08,16938.0
2025-05-28 13:00:00,28.08,28.13,28.07,28.11,42303.0,28.08,28.13,28.07,28.11,42303.0
2025-05-28 13:05:00,28.11,28.14,28.09,28.11,103285.0,28.11,28.14,28.09,28.11,103285.0
2025-05-28 13:10:00,28.11,28.12,28.08,28.11,26998.0,28.11,28.12,28.08,28.11,26998.0
2025-05-28 13:15:00,28.11,28.13,28.09,28.1,63047.0,28.11,28.13,28.09,28.1,63047.0
2025-05-28 13:20:00,28.1,28.11,28.08,28.1,90803.0,28.1,28.11,28.08,28.1,90803.0
2025-05-28 13:25:00,28.1,28.11,28.07,28.08,87130.0,28.1,28.11,28.07,28.08,87130.0
2025-05-28 13:30:00,28.08,28.09,28.07,28.08,41993.0,28.08,28.09,28.07,28.08,41993.0
2025-05-28 13:35:00,28.07,28.08,28.06,28.08,28461.0,28.07,28.08,28.06,28.08,28461.0
2025-05-28 13:40:00,28.08,28.09,28.05,28.07,48086.0,28.08,28.09,28.05,28.07,48086.0
2025-05-28 13:45:00,28.07,28.1,28.06,28.1,29021.0,28.07,28.1,28.06,28.1,29021.0
2025-05-28 13:50:00,28.09,28.1,28.07,28.1,19147.0,28.09,28.1,28.07,28.1,19147.0
2025-05-28 13:55:00,28.1,28.12,28.07,28.08,80877.0,28.1,28.12,28.07,28.08,80877.0
2025-05-28 14:00:00,28.08,28.1,28.07,28.09,61794.0,28.08,28.1,28.07,28.09,61794.0
2025-05-28 14:05:00,28.09,28.09,28.01,28.02,50001.0,28.09,28.09,28.01,28.02,50001.0
2025-05-28 14:10:00,28.02,28.05,28.01,28.05,34358.0,28.02,28.05,28.01,28.05,34358.0
2025-05-28 14:15:00,28.04,28.06,28.01,28.02,26257.0,28.04,28.06,28.01,28.02,26257.0
2025-05-28 14:20:00,28.02,28.04,28.0,28.04,67278.0,28.02,28.04,28.0,28.04,67278.0
2025-05-28 14:25:00,28.04,28.04,28.02,28.03,18287.0,28.04,28.04,28.02,28.03,18287.0
2025-05-28 14:30:00,28.03,28.05,28.02,28.04,44869.0,28.03,28.05,28.02,28.04,44869.0
2025-05-28 14:35:00,28.04,28.05,28.02,28.03,25799.0,28.04,28.05,28.02,28.03,25799.0
2025-05-28 14:40:00,28.03,28.06,28.02,28.05,51901.0,28.03,28.06,28.02,28.05,51901.0
2025-05-28 14:45:00,28.05,28.07,28.04,28.07,129114.0,28.05,28.07,28.04,28.07,129114.0
2025-05-28 14:50:00,28.07,28.07,27.96,28.04,264003.0,28.07,28.07,27.96,28.04,264003.0
2025-05-28 14:55:00,28.04,28.1,28.03,28.09,76247.0,28.04,28.1,28.03,28.09,76247.0
2025-05-28 15:00:00,28.09,28.1,28.03,28.06,118737.0,28.09,28.1,28.03,28.06,118737.0
2025-05-28 15:05:00,28.07,28.12,28.07,28.11,331385.0,28.07,28.12,28.07,28.11,331385.0
2025-05-28 15:10:00,28.11,28.12,28.03,28.07,178481.0,28.11,28.12,28.03,28.07,178481.0
2025-05-28 15:15:00,28.07,28.1,28.06,28.07,272068.0,28.07,28.1,28.06,28.07,272068.0
2025-05-28 15:20:00,28.07,28.08,28.02,28.03,70930.0,28.07,28.08,28.02,28.03,70930.0
2025-05-28 15:25:00,28.04,28.04,28.0,28.0,92824.0,28.04,28.04,28.0,28.0,92824.0
2025-05-28 15:30:00,28.01,28.02,27.98,27.99,126970.0,28.01,28.02,27.98,27.99,126970.0
2025-05-28 15:35:00,27.99,28.01,27.95,27.96,129268.0,27.99,28.01,27.95,27.96,129268.0
2025-05-28 15:40:00,27.97,27.97,27.94,27.96,117906.0,27.97,27.97,27.94,27.96,117906.0
2025-05-28 15:45:00,27.96,27.97,27.94,27.96,158294.0,27.96,27.97,27.94,27.96,158294.0
2025-05-28 15:50:00,27.96,27.96,27.88,27.91,255313.0,27.96,27.96,27.88,27.91,255313.0
2025-05-28 15:55:00,27.9,27.96,27.9,27.96,577230.0,27.9,27.96,27.9,27.96,577230.0
2025-05-29 09:30:00,27.93,27.98,27.64,27.64,186585.0,27.93,27.98,27.64,27.64,186585.0
2025-05-29 09:35:00,27.65,27.71,27.61,27.71,78655.0,27.65,27.71,27.61,27.71,78655.0
2025-05-29 09:40:00,27.7,27.79,27.7,27.78,81352.0,27.7,27.79,27.7,27.78,81352.0
2025-05-29 09:45:00,27.78,27.92,27.77,27.88,314590.0,27.78,27.92,27.77,27.88,314590.0
2025-05-29 09:50:00,27.88,27.92,27.84,27.88,88465.0,27.88,27.92,27.84,27.88,88465.0
2025-05-29 09:55:00,27.87,27.93,27.83,27.9,138748.0,27.87,27.93,27.83,27.9,138748.0
2025-05-29 10:00:00,27.89,27.94,27.87,27.88,120645.0,27.89,27.94,27.87,27.88,120645.0
2025-05-29 10:05:00,27.88,27.88,27.81,27.83,418170.0,27.88,27.88,27.81,27.83,418170.0
2025-05-29 10:10:00,27.84,27.87,27.8,27.82,78382.0,27.84,27.87,27.8,27.82,78382.0
2025-05-29 10:15:00,27.82,27.85,27.72,27.74,194085.0,27.82,27.85,27.72,27.74,194085.0
2025-05-29 10:20:00,27.74,27.82,27.71,27.8,303765.0,27.74,27.82,27.71,27.8,303765.0
2025-05-29 10:25:00,27.8,27.83,27.77,27.8,91410.0,27.8,27.83,27.77,27.8,91410.0
2025-05-29 10:30:00,27.79,27.82,27.77,27.79,120373.0,27.79,27.82,27.77,27.79,120373.0
2025-05-29 10:35:00,27.79,27.82,27.75,27.78,188715.0,27.79,27.82,27.75,27.78,188715.0
2025-05-29 10:40:00,27.79,27.79,27.7,27.7,107279.0,27.79,27.79,27.7,27.7,107279.0
2025-05-29 10:45:00,27.71,27.8,27.68,27.8,273924.0,27.71,27.8,27.68,27.8,273924.0
2025-05-29 10:50:00,27.8,27.81,27.73,27.76,129038.0,27.8,27.81,27.73,27.76,129038.0
2025-05-29 10:55:00,27.77,27.79,27.74,27.77,57341.0,27.77,27.79,27.74,27.77,57341.0
2025-05-29 11:00:00,27.77,27.78,27.68,27.7,76692.0,27.77,27.78,27.68,27.7,76692.0
2025-05-29 11:05:00,27.69,27.73,27.67,27.72,235303.0,27.69,27.73,27.67,27.72,235303.0
2025-05-29 11:10:00,27.71,27.77,27.71,27.76,186303.0,27.71,27.77,27.71,27.76,186303.0
2025-05-29 11:15:00,27.76,27.77,27.68,27.69,99564.0,27.76,27.77,27.68,27.69,99564.0
2025-05-29 11:20:00,27.69,27.75,27.68,27.75,97543.0,27.69,27.75,27.68,27.75,97543.0
2025-05-29 11:25:00,27.75,27.78,27.74,27.77,111856.0,27.75,27.78,27.74,27.77,111856.0
2025-05-29 11:30:00,27.77,27.78,27.71,27.77,135600.0,27.77,27.78,27.71,27.77,135600.0
2025-05-29 11:35:00,27.77,27.78,27.71,27.71,60171.0,27.77,27.78,27.71,27.71,60171.0
2025-05-29 11:40:00,27.71,27.73,27.7,27.72,76087.0,27.71,27.73,27.7,27.72,76087.0
2025-05-29 11:45:00,27.73,27.73,27.69,27.71,66836.0,27.73,27.73,27.69,27.71,66836.0
2025-05-29 11:50:00,27.71,27.77,27.71,27.74,49775.0,27.71,27.77,27.71,27.74,49775.0
2025-05-29 11:55:00,27.75,27.77,27.67,27.72,94370.0,27.75,27.77,27.67,27.72,94370.0
2025-05-29 12:00:00,27.73,27.74,27.67,27.73,63801.0,27.73,27.74,27.67,27.73,63801.0
2025-05-29 12:05:00,27.73,27.77,27.72,27.75,196708.0,27.73,27.77,27.72,27.75,196708.0
2025-05-29 12:10:00,27.75,27.79,27.73,27.79,74211.0,27.75,27.79,27.73,27.79,74211.0
2025-05-29 12:15:00,27.78,27.83,27.78,27.83,102882.0,27.78,27.83,27.78,27.83,102882.0
2025-05-29 12:20:00,27.83,27.83,27.77,27.8,72869.0,27.83,27.83,27.77,27.8,72869.0
2025-05-29 12:25:00,27.8,27.8,27.76,27.79,73073.0,27.8,27.8,27.76,27.79,73073.0
2025-05-29 12:30:00,27.78,27.8,27.76,27.77,75149.0,27.78,27.8,27.76,27.77,75149.0
2025-05-29 12:35:00,27.77,27.78,27.76,27.78,93033.0,27.77,27.78,27.76,27.78,93033.0
2025-05-29 12:40:00,27.78,27.78,27.76,27.76,61619.0,27.78,27.78,27.76,27.76,61619.0
2025-05-29 12:45:00,27.77,27.79,27.75,27.76,85381.0,27.77,27.79,27.75,27.76,85381.0
2025-05-29 12:50:00,27.76,27.77,27.74,27.77,78593.0,27.76,27.77,27.74,27.77,78593.0
2025-05-29 12:55:00,27.76,27.81,27.76,27.79,56043.0,27.76,27.81,27.76,27.79,56043.0
2025-05-29 13:00:00,27.79,27.83,27.78,27.81,70680.0,27.79,27.83,27.78,27.81,70680.0
2025-05-29 13:05:00,27.82,27.83,27.78,27.78,51661.0,27.82,27.83,27.78,27.78,51661.0
2025-05-29 13:10:00,27.78,27.84,27.78,27.84,94298.0,27.78,27.84,27.78,27.84,94298.0
2025-05-29 13:15:00,27.84,27.85,27.82,27.83,59554.0,27.84,27.85,27.82,27.83,59554.0
2025-05-29 13:20:00,27.83,27.86,27.81,27.86,49957.0,27.83,27.86,27.81,27.86,49957.0
2025-05-29 13:25:00,27.86,27.86,27.82,27.84,74606.0,27.86,27.86,27.82,27.84,74606.0
2025-05-29 13:30:00,27.83,27.86,27.82,27.83,58485.0,27.83,27.86,27.82,27.83,58485.0
2025-05-29 13:35:00,27.83,27.86,27.82,27.84,70989.0,27.83,27.86,27.82,27.84,70989.0
2025-05-29 13:40:00,27.85,27.87,27.84,27.86,57889.0,27.85,27.87,27.84,27.86,57889.0
2025-05-29 13:45:00,27.86,27.89,27.84,27.87,66372.0,27.86,27.89,27.84,27.87,66372.0
2025-05-29 13:50:00,27.87,27.91,27.86,27.86,58728.0,27.87,27.91,27.86,27.86,58728.0
2025-05-29 13:55:00,27.87,27.87,27.84,27.85,62778.0,27.87,27.87,27.84,27.85,62778.0
2025-05-29 14:00:00,27.86,27.9,27.85,27.89,94486.0,27.86,27.9,27.85,27.89,94486.0
2025-05-29 14:05:00,27.88,27.91,27.88,27.91,58781.0,27.88,27.91,27.88,27.91,58781.0
2025-05-29 14:10:00,27.91,27.92,27.88,27.91,56748.0,27.91,27.92,27.88,27.91,56748.0
2025-05-29 14:15:00,27.91,27.91,27.86,27.87,70543.0,27.91,27.91,27.86,27.87,70543.0
2025-05-29 14:20:00,27.87,27.89,27.85,27.86,111769.0,27.87,27.89,27.85,27.86,111769.0
2025-05-29 14:25:00,27.86,27.87,27.83,27.84,265336.0,27.86,27.87,27.83,27.84,265336.0
2025-05-29 14:30:00,27.84,27.89,27.83,27.88,113474.0,27.84,27.89,27.83,27.88,113474.0
2025-05-29 14:35:00,27.88,27.9,27.87,27.89,82497.0,27.88,27.9,27.87,27.89,82497.0
2025-05-29 14:40:00,27.89,27.93,27.89,27.91,65072.0,27.89,27.93,27.89,27.91,65072.0
2025-05-29 14:45:00,27.91,27.92,27.89,27.91,111746.0,27.91,27.92,27.89,27.91,111746.0
2025-05-29 14:50:00,27.91,27.92,27.88,27.89,101649.0,27.91,27.92,27.88,27.89,101649.0
2025-05-29 14:55:00,27.89,27.89,27.84,27.86,97044.0,27.89,27.89,27.84,27.86,97044.0
2025-05-29 15:00:00,27.86,27.88,27.85,27.88,93959.0,27.86,27.88,27.85,27.88,93959.0
2025-05-29 15:05:00,27.87,27.89,27.85,27.87,94061.0,27.87,27.89,27.85,27.87,94061.0
2025-05-29 15:10:00,27.87,27.9,27.86,27.88,135899.0,27.87,27.9,27.86,27.88,135899.0
2025-05-29 15:15:00,27.87,27.88,27.85,27.87,151677.0,27.87,27.88,27.85,27.87,151677.0
2025-05-29 15:20:00,27.88,27.89,27.86,27.88,90331.0,27.88,27.89,27.86,27.88,90331.0
2025-05-29 15:25:00,27.88,27.9,27.84,27.86,107368.0,27.88,27.9,27.84,27.86,107368.0
2025-05-29 15:30:00,27.86,27.89,27.84,27.89,169979.0,27.86,27.89,27.84,27.89,169979.0
2025-05-29 15:35:00,27.89,27.9,27.87,27.89,132869.0,27.89,27.9,27.87,27.89,132869.0
2025-05-29 15:40:00,27.89,27.9,27.87,27.89,123388.0,27.89,27.9,27.87,27.89,123388.0
2025-05-29 15:45:00,27.89,27.94,27.89,27.92,164942.0,27.89,27.94,27.89,27.92,164942.0
2025-05-29 15:50:00,27.92,27.94,27.84,27.86,289968.0,27.92,27.94,27.84,27.86,289968.0
2025-05-29 15:55:00,27.86,27.93,27.85,27.92,566583.0,27.86,27.93,27.85,27.92,566583.0
2025-05-30 09:30:00,27.79,27.93,27.79,27.91,154943.0,27.79,27.93,27.79,27.91,154943.0
2025-05-30 09:35:00,27.9,27.92,27.87,27.88,34618.0,27.9,27.92,27.87,27.88,34618.0
2025-05-30 09:40:00,27.88,27.98,27.86,27.95,85080.0,27.88,27.98,27.86,27.95,85080.0
2025-05-30 09:45:00,27.95,27.97,27.83,27.85,271169.0,27.95,27.97,27.83,27.85,271169.0
2025-05-30 09:50:00,27.84,27.92,27.84,27.91,102199.0,27.84,27.92,27.84,27.91,102199.0
2025-05-30 09:55:00,27.91,27.96,27.88,27.94,45204.0,27.91,27.96,27.88,27.94,45204.0
2025-05-30 10:00:00,27.94,28.04,27.94,28.02,51900.0,27.94,28.04,27.94,28.02,51900.0
2025-05-30 10:05:00,28.02,28.08,28.01,28.07,76548.0,28.02,28.08,28.01,28.07,76548.0
2025-05-30 10:10:00,28.06,28.11,28.05,28.08,78813.0,28.06,28.11,28.05,28.08,78813.0
2025-05-30 10:15:00,28.09,28.16,28.09,28.16,161572.0,28.09,28.16,28.09,28.16,161572.0
2025-05-30 10:20:00,28.16,28.2,28.14,28.18,110634.0,28.16,28.2,28.14,28.18,110634.0
2025-05-30 10:25:00,28.19,28.2,28.16,28.18,52138.0,28.19,28.2,28.16,28.18,52138.0
2025-05-30 10:30:00,28.18,28.21,28.17,28.21,68366.0,28.18,28.21,28.17,28.21,68366.0
2025-05-30 10:35:00,28.21,28.22,28.16,28.21,104410.0,28.21,28.22,28.16,28.21,104410.0
2025-05-30 10:40:00,28.21,28.24,28.18,28.22,112126.0,28.21,28.24,28.18,28.22,112126.0
2025-05-30 10:45:00,28.22,28.22,28.15,28.18,64143.0,28.22,28.22,28.15,28.18,64143.0
2025-05-30 10:50:00,28.18,28.19,28.16,28.18,56805.0,28.18,28.19,28.16,28.18,56805.0
2025-05-30 10:55:00,28.18,28.21,28.16,28.17,249466.0,28.18,28.21,28.16,28.17,249466.0
2025-05-30 11:00:00,28.17,28.22,28.16,28.18,314389.0,28.17,28.22,28.16,28.18,314389.0
2025-05-30 11:05:00,28.18,28.2,28.15,28.16,108460.0,28.18,28.2,28.15,28.16,108460.0
2025-05-30 11:10:00,28.16,28.18,28.13,28.14,71663.0,28.16,28.18,28.13,28.14,71663.0
2025-05-30 11:15:00,28.14,28.15,28.09,28.1,95169.0,28.14,28.15,28.09,28.1,95169.0
2025-05-30 11:20:00,28.1,28.12,28.08,28.09,75492.0,28.1,28.12,28.08,28.09,75492.0
2025-05-30 11:25:00,28.09,28.1,28.06,28.06,46004.0,28.09,28.1,28.06,28.06,46004.0
2025-05-30 11:30:00,28.06,28.08,28.01,28.04,63156.0,28.06,28.08,28.01,28.04,63156.0
2025-05-30 11:35:00,28.04,28.04,28.01,28.02,43144.0,28.04,28.04,28.01,28.02,43144.0
2025-05-30 11:40:00,28.02,28.02,27.96,27.97,82615.0,28.02,28.02,27.96,27.97,82615.0
2025-05-30 11:45:00,27.97,28.01,27.95,28.01,175528.0,27.97,28.01,27.95,28.01,175528.0
2025-05-30 11:50:00,28.02,28.03,27.95,27.98,68936.0,28.02,28.03,27.95,27.98,68936.0
2025-05-30 11:55:00,27.98,28.02,27.98,28.02,49926.0,27.98,28.02,27.98,28.02,49926.0
2025-05-30 12:00:00,28.02,28.02,27.96,28.0,342590.0,28.02,28.02,27.96,28.0,342590.0
2025-05-30 12:05:00,28.0,28.04,27.99,28.04,72148.0,28.0,28.04,27.99,28.04,72148.0
2025-05-30 12:10:00,28.04,28.05,28.02,28.02,41822.0,28.04,28.05,28.02,28.02,41822.0
2025-05-30 12:15:00,28.02,28.02,27.96,27.98,66411.0,28.02,28.02,27.96,27.98,66411.0
2025-05-30 12:20:00,27.97,28.0,27.95,27.99,53524.0,27.97,28.0,27.95,27.99,53524.0
2025-05-30 12:25:00,27.99,27.99,27.88,27.89,140086.0,27.99,27.99,27.88,27.89,140086.0
2025-05-30 12:30:00,27.89,27.95,27.87,27.94,128073.0,27.89,27.95,27.87,27.94,128073.0
2025-05-30 12:35:00,27.95,28.02,27.94,27.99,173752.0,27.95,28.02,27.94,27.99,173752.0
2025-05-30 12:40:00,27.99,28.0,27.94,27.95,265659.0,27.99,28.0,27.94,27.95,265659.0
2025-05-30 12:45:00,27.95,27.98,27.92,27.94,166805.0,27.95,27.98,27.92,27.94,166805.0
2025-05-30 12:50:00,27.93,27.93,27.9,27.91,52286.0,27.93,27.93,27.9,27.91,52286.0
2025-05-30 12:55:00,27.91,27.97,27.9,27.96,82802.0,27.91,27.97,27.9,27.96,82802.0
2025-05-30 13:00:00,27.96,28.03,27.94,28.03,41823.0,27.96,28.03,27.94,28.03,41823.0
2025-05-30 13:05:00,28.03,28.05,28.02,28.04,26266.0,28.03,28.05,28.02,28.04,26266.0
2025-05-30 13:10:00,28.04,28.04,27.98,28.0,63907.0,28.04,28.04,27.98,28.0,63907.0
2025-05-30 13:15:00,27.99,28.0,27.97,28.0,29389.0,27.99,28.0,27.97,28.0,29389.0
2025-05-30 13:20:00,28.0,28.03,27.97,28.01,21872.0,28.0,28.03,27.97,28.01,21872.0
2025-05-30 13:25:00,28.0,28.02,27.99,28.02,36303.0,28.0,28.02,27.99,28.02,36303.0
2025-05-30 13:30:00,28.02,28.04,28.0,28.04,21267.0,28.02,28.04,28.0,28.04,21267.0
2025-05-30 13:35:00,28.04,28.05,28.0,28.02,23124.0,28.04,28.05,28.0,28.02,23124.0
2025-05-30 13:40:00,28.02,28.02,27.96,27.98,23144.0,28.02,28.02,27.96,27.98,23144.0
2025-05-30 13:45:00,27.98,27.98,27.92,27.93,143141.0,27.98,27.98,27.92,27.93,143141.0
2025-05-30 13:50:00,27.93,27.95,27.92,27.92,143757.0,27.93,27.95,27.92,27.92,143757.0
2025-05-30 13:55:00,27.91,27.92,27.89,27.89,35490.0,27.91,27.92,27.89,27.89,35490.0
2025-05-30 14:00:00,27.89,27.97,27.89,27.97,53012.0,27.89,27.97,27.89,27.97,53012.0
2025-05-30 14:05:00,27.96,27.99,27.95,27.99,50593.0,27.96,27.99,27.95,27.99,50593.0
2025-05-30 14:10:00,27.99,28.0,27.98,28.0,38376.0,27.99,28.0,27.98,28.0,38376.0
2025-05-30 14:15:00,28.0,28.03,27.98,28.03,63579.0,28.0,28.03,27.98,28.03,63579.0
2025-05-30 14:20:00,28.02,28.03,28.0,28.02,28043.0,28.02,28.03,28.0,28.02,28043.0
2025-05-30 14:25:00,28.03,28.03,28.0,28.01,41660.0,28.03,28.03,28.0,28.01,41660.0
2025-05-30 14:30:00,28.01,28.01,27.99,28.0,41745.0,28.01,28.01,27.99,28.0,41745.0
2025-05-30 14:35:00,28.0,28.03,28.0,28.01,47340.0,28.0,28.03,28.0,28.01,47340.0
2025-05-30 14:40:00,28.01,28.01,27.99,27.99,32671.0,28.01,28.01,27.99,27.99,32671.0
2025-05-30 14:45:00,28.0,28.03,28.0,28.02,52751.0,28.0,28.03,28.0,28.02,52751.0
2025-05-30 14:50:00,28.03,28.03,28.0,28.01,36422.0,28.03,28.03,28.0,28.01,36422.0
2025-05-30 14:55:00,28.01,28.01,27.99,28.0,41880.0,28.01,28.01,27.99,28.0,41880.0
2025-05-30 15:00:00,28.0,28.03,27.99,28.03,71888.0,28.0,28.03,27.99,28.03,71888.0
2025-05-30 15:05:00,28.03,28.04,28.01,28.02,65469.0,28.03,28.04,28.01,28.02,65469.0
2025-05-30 15:10:00,28.01,28.02,27.99,28.0,66626.0,28.01,28.02,27.99,28.0,66626.0
2025-05-30 15:15:00,28.01,28.03,27.99,28.02,71262.0,28.01,28.03,27.99,28.02,71262.0
2025-05-30 15:20:00,28.02,28.03,28.0,28.03,73895.0,28.02,28.03,28.0,28.03,73895.0
2025-05-30 15:25:00,28.02,28.06,28.02,28.05,78109.0,28.02,28.06,28.02,28.05,78109.0
2025-05-30 15:30:00,28.05,28.05,28.01,28.05,120271.0,28.05,28.05,28.01,28.05,120271.0
2025-05-30 15:35:00,28.05,28.07,28.01,28.03,183996.0,28.05,28.07,28.01,28.03,183996.0
2025-05-30 15:40:00,28.02,28.02,27.96,27.98,104742.0,28.02,28.02,27.96,27.98,104742.0
2025-05-30 15:45:00,27.98,28.03,27.96,28.02,284542.0,27.98,28.03,27.96,28.02,284542.0
2025-05-30 15:50:00,28.02,28.1,28.01,28.04,428457.0,28.02,28.1,28.01,28.04,428457.0
2025-05-30 15:55:00,28.04,28.09,28.02,28.04,1019170.0,28.04,28.09,28.02,28.04,1019170.0
2025-06-02 09:30:00,28.25,28.41,28.19,28.23,298607.0,28.25,28.41,28.19,28.23,298607.0
2025-06-02 09:35:00,28.22,28.24,28.14,28.18,108516.0,28.22,28.24,28.14,28.18,108516.0
2025-06-02 09:40:00,28.18,28.18,27.93,27.94,142232.0,28.18,28.18,27.93,27.94,142232.0
2025-06-02 09:45:00,27.94,27.97,27.88,27.92,47305.0,27.94,27.97,27.88,27.92,47305.0
2025-06-02 09:50:00,27.92,27.98,27.9,27.97,53896.0,27.92,27.98,27.9,27.97,53896.0
2025-06-02 09:55:00,27.98,28.03,27.92,27.96,98591.0,27.98,28.03,27.92,27.96,98591.0
2025-06-02 10:00:00,27.95,27.95,27.82,27.83,106212.0,27.95,27.95,27.82,27.83,106212.0
2025-06-02 10:05:00,27.83,27.95,27.82,27.92,86839.0,27.83,27.95,27.82,27.92,86839.0
2025-06-02 10:10:00,27.92,28.0,27.91,27.94,79787.0,27.92,28.0,27.91,27.94,79787.0
2025-06-02 10:15:00,27.94,28.02,27.93,27.99,52097.0,27.94,28.02,27.93,27.99,52097.0
2025-06-02 10:20:00,27.98,28.04,27.97,28.01,46543.0,27.98,28.04,27.97,28.01,46543.0
2025-06-02 10:25:00,28.0,28.04,27.99,28.03,57254.0,28.0,28.04,27.99,28.03,57254.0
2025-06-02 10:30:00,28.04,28.15,28.01,28.13,245828.0,28.04,28.15,28.01,28.13,245828.0
2025-06-02 10:35:00,28.14,28.19,28.12,28.18,140170.0,28.14,28.19,28.12,28.18,140170.0
2025-06-02 10:40:00,28.18,28.22,28.13,28.14,163812.0,28.18,28.22,28.13,28.14,163812.0
2025-06-02 10:45:00,28.14,28.19,28.13,28.14,604985.0,28.14,28.19,28.13,28.14,604985.0
2025-06-02 10:50:00,28.14,28.24,28.13,28.24,69169.0,28.14,28.24,28.13,28.24,69169.0
2025-06-02 10:55:00,28.23,28.26,28.2,28.22,135434.0,28.23,28.26,28.2,28.22,135434.0
2025-06-02 11:00:00,28.23,28.27,28.19,28.2,282656.0,28.23,28.27,28.19,28.2,282656.0
2025-06-02 11:05:00,28.21,28.25,28.19,28.25,379496.0,28.21,28.25,28.19,28.25,379496.0
2025-06-02 11:10:00,28.25,28.3,28.24,28.3,129653.0,28.25,28.3,28.24,28.3,129653.0
2025-06-02 11:15:00,28.3,28.3,28.26,28.28,64817.0,28.3,28.3,28.26,28.28,64817.0
2025-06-02 11:20:00,28.28,28.3,28.24,28.24,84827.0,28.28,28.3,28.24,28.24,84827.0
2025-06-02 11:25:00,28.24,28.25,28.21,28.24,203602.0,28.24,28.25,28.21,28.24,203602.0
2025-06-02 11:30:00,28.24,28.27,28.23,28.27,56890.0,28.24,28.27,28.23,28.27,56890.0
2025-06-02 11:35:00,28.27,28.32,28.25,28.32,59960.0,28.27,28.32,28.25,28.32,59960.0
2025-06-02 11:40:00,28.31,28.35,28.29,28.35,130507.0,28.31,28.35,28.29,28.35,130507.0
2025-06-02 11:45:00,28.35,28.41,28.34,28.41,114961.0,28.35,28.41,28.34,28.41,114961.0
2025-06-02 11:50:00,28.4,28.43,28.4,28.42,65284.0,28.4,28.43,28.4,28.42,65284.0
2025-06-02 11:55:00,28.41,28.44,28.4,28.43,84310.0,28.41,28.44,28.4,28.43,84310.0
2025-06-02 12:00:00,28.42,28.49,28.42,28.46,228819.0,28.42,28.49,28.42,28.46,228819.0
2025-06-02 12:05:00,28.46,28.5,28.45,28.48,104349.0,28.46,28.5,28.45,28.48,104349.0
2025-06-02 12:10:00,28.48,28.49,28.47,28.48,67088.0,28.48,28.49,28.47,28.48,67088.0
2025-06-02 12:15:00,28.48,28.48,28.43,28.44,56987.0,28.48,28.48,28.43,28.44,56987.0
2025-06-02 12:20:00,28.44,28.44,28.38,28.39,192290.0,28.44,28.44,28.38,28.39,192290.0
2025-06-02 12:25:00,28.38,28.39,28.34,28.39,57609.0,28.38,28.39,28.34,28.39,57609.0
2025-06-02 12:30:00,28.39,28.39,28.34,28.35,57520.0,28.39,28.39,28.34,28.35,57520.0
2025-06-02 12:35:00,28.36,28.36,28.32,28.33,81623.0,28.36,28.36,28.32,28.33,81623.0
2025-06-02 12:40:00,28.33,28.34,28.32,28.34,47170.0,28.33,28.34,28.32,28.34,47170.0
2025-06-02 12:45:00,28.34,28.34,28.32,28.33,28163.0,28.34,28.34,28.32,28.33,28163.0
2025-06-02 12:50:00,28.32,28.35,28.3,28.34,76643.0,28.32,28.35,28.3,28.34,76643.0
2025-06-02 12:55:00,28.33,28.34,28.3,28.3,43439.0,28.33,28.34,28.3,28.3,43439.0
2025-06-02 13:00:00,28.3,28.35,28.3,28.34,44831.0,28.3,28.35,28.3,28.34,44831.0
2025-06-02 13:05:00,28.34,28.34,28.31,28.33,60999.0,28.34,28.34,28.31,28.33,60999.0
2025-06-02 13:10:00,28.33,28.34,28.3,28.33,69347.0,28.33,28.34,28.3,28.33,69347.0
2025-06-02 13:15:00,28.32,28.37,28.32,28.33,219121.0,28.32,28.37,28.32,28.33,219121.0
2025-06-02 13:20:00,28.33,28.33,28.29,28.3,40838.0,28.33,28.33,28.29,28.3,40838.0
2025-06-02 13:25:00,28.3,28.33,28.28,28.33,68523.0,28.3,28.33,28.28,28.33,68523.0
2025-06-02 13:30:00,28.33,28.35,28.32,28.34,136490.0,28.33,28.35,28.32,28.34,136490.0
2025-06-02 13:35:00,28.34,28.37,28.33,28.37,39976.0,28.34,28.37,28.33,28.37,39976.0
2025-06-02 13:40:00,28.37,28.37,28.34,28.35,52028.0,28.37,28.37,28.34,28.35,52028.0
2025-06-02 13:45:00,28.34,28.36,28.33,28.34,32976.0,28.34,28.36,28.33,28.34,32976.0
2025-06-02 13:50:00,28.34,28.35,28.33,28.35,39214.0,28.34,28.35,28.33,28.35,39214.0
2025-06-02 13:55:00,28.35,28.36,28.34,28.35,51022.0,28.35,28.36,28.34,28.35,51022.0
2025-06-02 14:00:00,28.35,28.36,28.24,28.26,138353.0,28.35,28.36,28.24,28.26,138353.0
2025-06-02 14:05:00,28.26,28.27,28.23,28.24,47707.0,28.26,28.27,28.23,28.24,47707.0
2025-06-02 14:10:00,28.25,28.28,28.24,28.27,100732.0,28.25,28.28,28.24,28.27,100732.0
2025-06-02 14:15:00,28.26,28.35,28.26,28.34,128738.0,28.26,28.35,28.26,28.34,128738.0
2025-06-02 14:20:00,28.34,28.43,28.31,28.42,322890.0,28.34,28.43,28.31,28.42,322890.0
2025-06-02 14:25:00,28.43,28.44,28.39,28.4,101966.0,28.43,28.44,28.39,28.4,101966.0
2025-06-02 14:30:00,28.4,28.43,28.39,28.42,81400.0,28.4,28.43,28.39,28.42,81400.0
2025-06-02 14:35:00,28.42,28.44,28.42,28.44,110681.0,28.42,28.44,28.42,28.44,110681.0
2025-06-02 14:40:00,28.44,28.45,28.42,28.44,52598.0,28.44,28.45,28.42,28.44,52598.0
2025-06-02 14:45:00,28.43,28.44,28.4,28.43,144951.0,28.43,28.44,28.4,28.43,144951.0
2025-06-02 14:50:00,28.43,28.44,28.42,28.44,33988.0,28.43,28.44,28.42,28.44,33988.0
2025-06-02 14:55:00,28.44,28.52,28.43,28.51,180072.0,28.44,28.52,28.43,28.51,180072.0
2025-06-02 15:00:00,28.51,28.58,28.48,28.56,230572.0,28.51,28.58,28.48,28.56,230572.0
2025-06-02 15:05:00,28.57,28.61,28.55,28.61,155018.0,28.57,28.61,28.55,28.61,155018.0
2025-06-02 15:10:00,28.61,28.61,28.56,28.57,106212.0,28.61,28.61,28.56,28.57,106212.0
2025-06-02 15:15:00,28.57,28.61,28.56,28.59,79460.0,28.57,28.61,28.56,28.59,79460.0
2025-06-02 15:20:00,28.6,28.63,28.59,28.62,92809.0,28.6,28.63,28.59,28.62,92809.0
2025-06-02 15:25:00,28.61,28.63,28.6,28.63,73805.0,28.61,28.63,28.6,28.63,73805.0
2025-06-02 15:30:00,28.63,28.64,28.61,28.63,232684.0,28.63,28.64,28.61,28.63,232684.0
2025-06-02 15:35:00,28.63,28.66,28.62,28.64,314541.0,28.63,28.66,28.62,28.64,314541.0
2025-06-02 15:40:00,28.64,28.69,28.63,28.66,288398.0,28.64,28.69,28.63,28.66,288398.0
2025-06-02 15:45:00,28.67,28.68,28.61,28.61,352617.0,28.67,28.68,28.61,28.61,352617.0
2025-06-02 15:50:00,28.61,28.65,28.6,28.63,233433.0,28.61,28.65,28.6,28.63,233433.0
2025-06-02 15:55:00,28.63,28.66,28.6,28.66,833219.0,28.63,28.66,28.6,28.66,833219.0
2025-06-03 09:30:00,28.66,28.69,28.56,28.64,225535.0,28.66,28.69,28.56,28.64,225535.0
2025-06-03 09:35:00,28.64,28.66,28.6,28.64,70563.0,28.64,28.66,28.6,28.64,70563.0
2025-06-03 09:40:00,28.64,28.67,28.63,28.67,56321.0,28.64,28.67,28.63,28.67,56321.0
2025-06-03 09:45:00,28.67,28.7,28.58,28.58,57519.0,28.67,28.7,28.58,28.58,57519.0
2025-06-03 09:50:00,28.58,28.64,28.51,28.52,38552.0,28.58,28.64,28.51,28.52,38552.0
2025-06-03 09:55:00,28.52,28.55,28.48,28.5,44942.0,28.52,28.55,28.48,28.5,44942.0
2025-06-03 10:00:00,28.5,28.59,28.5,28.52,69216.0,28.5,28.59,28.5,28.52,69216.0
2025-06-03 10:05:00,28.52,28.54,28.45,28.53,78447.0,28.52,28.54,28.45,28.53,78447.0
2025-06-03 10:10:00,28.53,28.59,28.5,28.54,148182.0,28.53,28.59,28.5,28.54,148182.0
2025-06-03 10:15:00,28.53,28.62,28.52,28.62,56524.0,28.53,28.62,28.52,28.62,56524.0
2025-06-03 10:20:00,28.62,28.62,28.55,28.55,51148.0,28.62,28.62,28.55,28.55,51148.0
2025-06-03 10:25:00,28.55,28.6,28.54,28.58,72371.0,28.55,28.6,28.54,28.58,72371.0
2025-06-03 10:30:00,28.58,28.61,28.54,28.54,70774.0,28.58,28.61,28.54,28.54,70774.0
2025-06-03 10:35:00,28.54,28.59,28.52,28.57,52812.0,28.54,28.59,28.52,28.57,52812.0
2025-06-03 10:40:00,28.57,28.57,28.5,28.54,180618.0,28.57,28.57,28.5,28.54,180618.0
2025-06-03 10:45:00,28.55,28.55,28.47,28.51,175818.0,28.55,28.55,28.47,28.51,175818.0
2025-06-03 10:50:00,28.51,28.56,28.48,28.56,144814.0,28.51,28.56,28.48,28.56,144814.0
2025-06-03 10:55:00,28.56,28.57,28.47,28.51,63025.0,28.56,28.57,28.47,28.51,63025.0
2025-06-03 11:00:00,28.51,28.52,28.47,28.49,34499.0,28.51,28.52,28.47,28.49,34499.0
2025-06-03 11:05:00,28.49,28.5,28.47,28.49,58139.0,28.49,28.5,28.47,28.49,58139.0
2025-06-03 11:10:00,28.49,28.52,28.48,28.51,30331.0,28.49,28.52,28.48,28.51,30331.0
2025-06-03 11:15:00,28.52,28.52,28.49,28.51,31337.0,28.52,28.52,28.49,28.51,31337.0
2025-06-03 11:20:00,28.5,28.54,28.5,28.52,36653.0,28.5,28.54,28.5,28.52,36653.0
2025-06-03 11:25:00,28.52,28.55,28.51,28.54,62058.0,28.52,28.55,28.51,28.54,62058.0
2025-06-03 11:30:00,28.53,28.56,28.51,28.53,43851.0,28.53,28.56,28.51,28.53,43851.0
2025-06-03 11:35:00,28.54,28.55,28.52,28.54,34996.0,28.54,28.55,28.52,28.54,34996.0
2025-06-03 11:40:00,28.55,28.58,28.53,28.57,45513.0,28.55,28.58,28.53,28.57,45513.0
2025-06-03 11:45:00,28.57,28.6,28.55,28.59,51177.0,28.57,28.6,28.55,28.59,51177.0
2025-06-03 11:50:00,28.59,28.6,28.57,28.6,81997.0,28.59,28.6,28.57,28.6,81997.0
2025-06-03 11:55:00,28.59,28.6,28.56,28.6,65034.0,28.59,28.6,28.56,28.6,65034.0
2025-06-03 12:00:00,28.59,28.6,28.55,28.55,81504.0,28.59,28.6,28.55,28.55,81504.0
2025-06-03 12:05:00,28.55,28.57,28.53,28.55,61807.0,28.55,28.57,28.53,28.55,61807.0
2025-06-03 12:10:00,28.55,28.56,28.52,28.55,96716.0,28.55,28.56,28.52,28.55,96716.0
2025-06-03 12:15:00,28.55,28.56,28.51,28.53,69848.0,28.55,28.56,28.51,28.53,69848.0
2025-06-03 12:20:00,28.53,28.55,28.5,28.55,68814.0,28.53,28.55,28.5,28.55,68814.0
2025-06-03 12:25:00,28.55,28.56,28.53,28.55,71206.0,28.55,28.56,28.53,28.55,71206.0
2025-06-03 12:30:00,28.55,28.62,28.54,28.62,139587.0,28.55,28.62,28.54,28.62,139587.0
2025-06-03 12:35:00,28.62,28.63,28.58,28.59,54659.0,28.62,28.63,28.58,28.59,54659.0
2025-06-03 12:40:00,28.59,28.61,28.58,28.61,38542.0,28.59,28.61,28.58,28.61,38542.0
2025-06-03 12:45:00,28.61,28.62,28.56,28.57,25685.0,28.61,28.62,28.56,28.57,25685.0
2025-06-03 12:50:00,28.57,28.59,28.56,28.58,27352.0,28.57,28.59,28.56,28.58,27352.0
2025-06-03 12:55:00,28.59,28.62,28.58,28.62,63489.0,28.59,28.62,28.58,28.62,63489.0
2025-06-03 13:00:00,28.62,28.67,28.61,28.63,49815.0,28.62,28.67,28.61,28.63,49815.0
2025-06-03 13:05:00,28.63,28.65,28.6,28.64,63465.0,28.63,28.65,28.6,28.64,63465.0
2025-06-03 13:10:00,28.64,28.68,28.63,28.67,82751.0,28.64,28.68,28.63,28.67,82751.0
2025-06-03 13:15:00,28.67,28.68,28.65,28.67,43139.0,28.67,28.68,28.65,28.67,43139.0
2025-06-03 13:20:00,28.66,28.67,28.64,28.65,70659.0,28.66,28.67,28.64,28.65,70659.0
2025-06-03 13:25:00,28.65,28.66,28.64,28.65,40275.0,28.65,28.66,28.64,28.65,40275.0
2025-06-03 13:30:00,28.65,28.65,28.62,28.65,72574.0,28.65,28.65,28.62,28.65,72574.0
2025-06-03 13:35:00,28.65,28.69,28.64,28.67,36474.0,28.65,28.69,28.64,28.67,36474.0
2025-06-03 13:40:00,28.66,28.68,28.66,28.68,58320.0,28.66,28.68,28.66,28.68,58320.0
2025-06-03 13:45:00,28.68,28.68,28.63,28.64,58207.0,28.68,28.68,28.63,28.64,58207.0
2025-06-03 13:50:00,28.63,28.64,28.62,28.63,40798.0,28.63,28.64,28.62,28.63,40798.0
2025-06-03 13:55:00,28.63,28.65,28.6,28.65,96856.0,28.63,28.65,28.6,28.65,96856.0
2025-06-03 14:00:00,28.65,28.65,28.59,28.64,61565.0,28.65,28.65,28.59,28.64,61565.0
2025-06-03 14:05:00,28.64,28.64,28.61,28.61,37858.0,28.64,28.64,28.61,28.61,37858.0
2025-06-03 14:10:00,28.61,28.63,28.59,28.61,40722.0,28.61,28.63,28.59,28.61,40722.0
2025-06-03 14:15:00,28.61,28.64,28.58,28.64,70751.0,28.61,28.64,28.58,28.64,70751.0
2025-06-03 14:20:00,28.63,28.66,28.63,28.65,68073.0,28.63,28.66,28.63,28.65,68073.0
2025-06-03 14:25:00,28.65,28.65,28.6,28.62,43649.0,28.65,28.65,28.6,28.62,43649.0
2025-06-03 14:30:00,28.62,28.63,28.6,28.61,46901.0,28.62,28.63,28.6,28.61,46901.0
2025-06-03 14:35:00,28.61,28.62,28.59,28.62,46456.0,28.61,28.62,28.59,28.62,46456.0
2025-06-03 14:40:00,28.62,28.63,28.6,28.63,66851.0,28.62,28.63,28.6,28.63,66851.0
2025-06-03 14:45:00,28.62,28.64,28.61,28.64,45762.0,28.62,28.64,28.61,28.64,45762.0
2025-06-03 14:50:00,28.64,28.64,28.57,28.58,55588.0,28.64,28.64,28.57,28.58,55588.0
2025-06-03 14:55:00,28.58,28.6,28.57,28.59,65536.0,28.58,28.6,28.57,28.59,65536.0
2025-06-03 15:00:00,28.59,28.62,28.58,28.62,81882.0,28.59,28.62,28.58,28.62,81882.0
2025-06-03 15:05:00,28.62,28.62,28.59,28.6,53831.0,28.62,28.62,28.59,28.6,53831.0
2025-06-03 15:10:00,28.6,28.61,28.57,28.61,48292.0,28.6,28.61,28.57,28.61,48292.0
2025-06-03 15:15:00,28.61,28.63,28.6,28.61,60087.0,28.61,28.63,28.6,28.61,60087.0
2025-06-03 15:20:00,28.61,28.65,28.61,28.63,130303.0,28.61,28.65,28.61,28.63,130303.0
2025-06-03 15:25:00,28.63,28.63,28.61,28.63,59480.0,28.63,28.63,28.61,28.63,59480.0
2025-06-03 15:30:00,28.63,28.65,28.62,28.63,67126.0,28.63,28.65,28.62,28.63,67126.0
2025-06-03 15:35:00,28.63,28.65,28.61,28.62,81761.0,28.63,28.65,28.61,28.62,81761.0
2025-06-03 15:40:00,28.61,28.63,28.59,28.63,108294.0,28.61,28.63,28.59,28.63,108294.0
2025-06-03 15:45:00,28.63,28.65,28.57,28.57,155952.0,28.63,28.65,28.57,28.57,155952.0
2025-06-03 15:50:00,28.58,28.6,28.55,28.58,265370.0,28.58,28.6,28.55,28.58,265370.0
2025-06-03 15:55:00,28.58,28.59,28.54,28.56,827958.0,28.58,28.59,28.54,28.56,827958.0
2025-06-04 09:30:00,28.53,28.53,28.42,28.51,233713.0,28.53,28.53,28.42,28.51,233713.0
2025-06-04 09:35:00,28.51,28.54,28.41,28.51,84374.0,28.51,28.54,28.41,28.51,84374.0
2025-06-04 09:40:00,28.5,28.54,28.49,28.51,52882.0,28.5,28.54,28.49,28.51,52882.0
2025-06-04 09:45:00,28.5,28.54,28.47,28.54,99210.0,28.5,28.54,28.47,28.54,99210.0
2025-06-04 09:50:00,28.53,28.58,28.49,28.58,76766.0,28.53,28.58,28.49,28.58,76766.0
2025-06-04 09:55:00,28.58,28.62,28.55,28.55,82517.0,28.58,28.62,28.55,28.55,82517.0
2025-06-04 10:00:00,28.54,28.64,28.48,28.64,76438.0,28.54,28.64,28.48,28.64,76438.0
2025-06-04 10:05:00,28.64,28.67,28.62,28.64,64554.0,28.64,28.67,28.62,28.64,64554.0
2025-06-04 10:10:00,28.65,28.67,28.52,28.54,92403.0,28.65,28.67,28.52,28.54,92403.0
2025-06-04 10:15:00,28.54,28.6,28.52,28.58,62086.0,28.54,28.6,28.52,28.58,62086.0
2025-06-04 10:20:00,28.58,28.62,28.55,28.62,64938.0,28.58,28.62,28.55,28.62,64938.0
2025-06-04 10:25:00,28.62,28.65,28.58,28.58,98263.0,28.62,28.65,28.58,28.58,98263.0
2025-06-04 10:30:00,28.6,28.61,28.55,28.59,81716.0,28.6,28.61,28.55,28.59,81716.0
2025-06-04 10:35:00,28.59,28.61,28.53,28.54,83407.0,28.59,28.61,28.53,28.54,83407.0
2025-06-04 10:40:00,28.54,28.55,28.5,28.52,95028.0,28.54,28.55,28.5,28.52,95028.0
2025-06-04 10:45:00,28.52,28.54,28.49,28.52,132956.0,28.52,28.54,28.49,28.52,132956.0
2025-06-04 10:50:00,28.52,28.56,28.48,28.54,79590.0,28.52,28.56,28.48,28.54,79590.0
2025-06-04 10:55:00,28.54,28.54,28.43,28.46,59160.0,28.54,28.54,28.43,28.46,59160.0
2025-06-04 11:00:00,28.46,28.48,28.41,28.41,81672.0,28.46,28.48,28.41,28.41,81672.0
2025-06-04 11:05:00,28.42,28.46,28.4,28.45,113156.0,28.42,28.46,28.4,28.45,113156.0
2025-06-04 11:10:00,28.46,28.48,28.41,28.41,85918.0,28.46,28.48,28.41,28.41,85918.0
2025-06-04 11:15:00,28.41,28.44,28.21,28.29,264476.0,28.41,28.44,28.21,28.29,264476.0
2025-06-04 11:20:00,28.29,28.38,28.27,28.32,120196.0,28.29,28.38,28.27,28.32,120196.0
2025-06-04 11:25:00,28.32,28.37,28.29,28.34,74413.0,28.32,28.37,28.29,28.34,74413.0
2025-06-04 11:30:00,28.34,28.36,28.31,28.34,109396.0,28.34,28.36,28.31,28.34,109396.0
2025-06-04 11:35:00,28.34,28.37,28.3,28.33,115199.0,28.34,28.37,28.3,28.33,115199.0
2025-06-04 11:40:00,28.33,28.33,28.28,28.28,65176.0,28.33,28.33,28.28,28.28,65176.0
2025-06-04 11:45:00,28.28,28.32,28.24,28.28,256688.0,28.28,28.32,28.24,28.28,256688.0
2025-06-04 11:50:00,28.28,28.29,28.24,28.25,97636.0,28.28,28.29,28.24,28.25,97636.0
2025-06-04 11:55:00,28.25,28.25,28.12,28.17,182467.0,28.25,28.25,28.12,28.17,182467.0
2025-06-04 12:00:00,28.17,28.2,28.13,28.13,357007.0,28.17,28.2,28.13,28.13,357007.0
2025-06-04 12:05:00,28.14,28.14,27.99,28.0,144009.0,28.14,28.14,27.99,28.0,144009.0
2025-06-04 12:10:00,28.0,28.0,27.94,27.97,167772.0,28.0,28.0,27.94,27.97,167772.0
2025-06-04 12:15:00,27.97,28.01,27.92,27.96,133080.0,27.97,28.01,27.92,27.96,133080.0
2025-06-04 12:20:00,27.96,28.02,27.93,28.0,217374.0,27.96,28.02,27.93,28.0,217374.0
2025-06-04 12:25:00,28.01,28.04,27.98,27.98,77501.0,28.01,28.04,27.98,27.98,77501.0
2025-06-04 12:30:00,27.98,28.08,27.98,28.07,81606.0,27.98,28.08,27.98,28.07,81606.0
2025-06-04 12:35:00,28.06,28.11,28.05,28.11,75923.0,28.06,28.11,28.05,28.11,75923.0
2025-06-04 12:40:00,28.11,28.16,28.1,28.16,78812.0,28.11,28.16,28.1,28.16,78812.0
2025-06-04 12:45:00,28.16,28.17,28.15,28.16,70663.0,28.16,28.17,28.15,28.16,70663.0
2025-06-04 12:50:00,28.16,28.17,28.12,28.14,59955.0,28.16,28.17,28.12,28.14,59955.0
2025-06-04 12:55:00,28.15,28.19,28.13,28.18,80997.0,28.15,28.19,28.13,28.18,80997.0
2025-06-04 13:00:00,28.18,28.27,28.17,28.26,49142.0,28.18,28.27,28.17,28.26,49142.0
2025-06-04 13:05:00,28.26,28.28,28.25,28.28,43166.0,28.26,28.28,28.25,28.28,43166.0
2025-06-04 13:10:00,28.28,28.3,28.22,28.24,105455.0,28.28,28.3,28.22,28.24,105455.0
2025-06-04 13:15:00,28.24,28.27,28.23,28.25,67404.0,28.24,28.27,28.23,28.25,67404.0
2025-06-04 13:20:00,28.24,28.25,28.21,28.23,48522.0,28.24,28.25,28.21,28.23,48522.0
2025-06-04 13:25:00,28.23,28.23,28.15,28.16,71198.0,28.23,28.23,28.15,28.16,71198.0
2025-06-04 13:30:00,28.15,28.16,28.12,28.14,72088.0,28.15,28.16,28.12,28.14,72088.0
2025-06-04 13:35:00,28.14,28.15,28.12,28.14,68839.0,28.14,28.15,28.12,28.14,68839.0
2025-06-04 13:40:00,28.14,28.14,28.12,28.13,37242.0,28.14,28.14,28.12,28.13,37242.0
2025-06-04 13:45:00,28.13,28.14,28.11,28.11,62474.0,28.13,28.14,28.11,28.11,62474.0
2025-06-04 13:50:00,28.11,28.14,28.09,28.14,55938.0,28.11,28.14,28.09,28.14,55938.0
2025-06-04 13:55:00,28.14,28.15,28.12,28.15,51697.0,28.14,28.15,28.12,28.15,51697.0
2025-06-04 14:00:00,28.15,28.18,28.14,28.17,59885.0,28.15,28.18,28.14,28.17,59885.0
2025-06-04 14:05:00,28.17,28.18,28.16,28.18,49603.0,28.17,28.18,28.16,28.18,49603.0
2025-06-04 14:10:00,28.18,28.2,28.16,28.17,54574.0,28.18,28.2,28.16,28.17,54574.0
2025-06-04 14:15:00,28.16,28.18,28.14,28.18,75455.0,28.16,28.18,28.14,28.18,75455.0
2025-06-04 14:20:00,28.18,28.2,28.17,28.2,78692.0,28.18,28.2,28.17,28.2,78692.0
2025-06-04 14:25:00,28.2,28.2,28.18,28.19,42200.0,28.2,28.2,28.18,28.19,42200.0
2025-06-04 14:30:00,28.2,28.21,28.18,28.19,81445.0,28.2,28.21,28.18,28.19,81445.0
2025-06-04 14:35:00,28.19,28.2,28.17,28.18,63924.0,28.19,28.2,28.17,28.18,63924.0
2025-06-04 14:40:00,28.18,28.18,28.16,28.17,33918.0,28.18,28.18,28.16,28.17,33918.0
2025-06-04 14:45:00,28.16,28.16,28.11,28.13,94830.0,28.16,28.16,28.11,28.13,94830.0
2025-06-04 14:50:00,28.12,28.14,28.1,28.12,67004.0,28.12,28.14,28.1,28.12,67004.0
2025-06-04 14:55:00,28.12,28.14,28.11,28.14,58146.0,28.12,28.14,28.11,28.14,58146.0
2025-06-04 15:00:00,28.14,28.17,28.13,28.17,77745.0,28.14,28.17,28.13,28.17,77745.0
2025-06-04 15:05:00,28.17,28.18,28.16,28.18,40962.0,28.17,28.18,28.16,28.18,40962.0
2025-06-04 15:10:00,28.18,28.2,28.16,28.17,65386.0,28.18,28.2,28.16,28.17,65386.0
2025-06-04 15:15:00,28.17,28.17,28.11,28.13,71251.0,28.17,28.17,28.11,28.13,71251.0
2025-06-04 15:20:00,28.13,28.15,28.11,28.14,90093.0,28.13,28.15,28.11,28.14,90093.0
2025-06-04 15:25:00,28.15,28.16,28.13,28.16,92548.0,28.15,28.16,28.13,28.16,92548.0
2025-06-04 15:30:00,28.16,28.16,28.12,28.14,105359.0,28.16,28.16,28.12,28.14,105359.0
2025-06-04 15:35:00,28.14,28.16,28.13,28.14,178755.0,28.14,28.16,28.13,28.14,178755.0
2025-06-04 15:40:00,28.13,28.13,28.08,28.11,158024.0,28.13,28.13,28.08,28.11,158024.0
2025-06-04 15:45:00,28.11,28.13,28.09,28.11,163275.0,28.11,28.13,28.09,28.11,163275.0
2025-06-04 15:50:00,28.1,28.11,28.04,28.06,508504.0,28.1,28.11,28.04,28.06,508504.0
2025-06-04 15:55:00,28.06,28.09,28.03,28.04,1160724.0,28.06,28.09,28.03,28.04,1160724.0
2025-06-05 09:30:00,28.13,28.15,27.92,27.98,151608.0,28.13,28.15,27.92,27.98,151608.0
2025-06-05 09:35:00,27.98,28.01,27.96,28.01,28052.0,27.98,28.01,27.96,28.01,28052.0
2025-06-05 09:40:00,28.02,28.06,27.98,28.02,60109.0,28.02,28.06,27.98,28.02,60109.0
2025-06-05 09:45:00,28.02,28.13,28.02,28.12,89787.0,28.02,28.13,28.02,28.12,89787.0
2025-06-05 09:50:00,28.12,28.13,28.02,28.05,78986.0,28.12,28.13,28.02,28.05,78986.0
2025-06-05 09:55:00,28.05,28.09,28.04,28.07,39192.0,28.05,28.09,28.04,28.07,39192.0
2025-06-05 10:00:00,28.07,28.11,28.03,28.08,76250.0,28.07,28.11,28.03,28.08,76250.0
2025-06-05 10:05:00,28.08,28.12,28.07,28.09,66140.0,28.08,28.12,28.07,28.09,66140.0
2025-06-05 10:10:00,28.09,28.12,28.07,28.11,74667.0,28.09,28.12,28.07,28.11,74667.0
2025-06-05 10:15:00,28.12,28.15,28.07,28.11,114019.0,28.12,28.15,28.07,28.11,114019.0
2025-06-05 10:20:00,28.11,28.13,28.09,28.12,117846.0,28.11,28.13,28.09,28.12,117846.0
2025-06-05 10:25:00,28.12,28.12,28.03,28.07,87266.0,28.12,28.12,28.03,28.07,87266.0
2025-06-05 10:30:00,28.07,28.11,28.05,28.06,70729.0,28.07,28.11,28.05,28.06,70729.0
2025-06-05 10:35:00,28.06,28.1,28.02,28.09,130120.0,28.06,28.1,28.02,28.09,130120.0
2025-06-05 10:40:00,28.08,28.16,28.07,28.08,89950.0,28.08,28.16,28.07,28.08,89950.0
2025-06-05 10:45:00,28.08,28.12,28.06,28.07,91013.0,28.08,28.12,28.06,28.07,91013.0
2025-06-05 10:50:00,28.07,28.08,28.03,28.08,40861.0,28.07,28.08,28.03,28.08,40861.0
2025-06-05 10:55:00,28.08,28.15,28.07,28.14,140867.0,28.08,28.15,28.07,28.14,140867.0
2025-06-05 11:00:00,28.14,28.19,28.13,28.19,104507.0,28.14,28.19,28.13,28.19,104507.0
2025-06-05 11:05:00,28.19,28.19,28.1,28.14,238071.0,28.19,28.19,28.1,28.14,238071.0
2025-06-05 11:10:00,28.14,28.16,28.11,28.12,87238.0,28.14,28.16,28.11,28.12,87238.0
2025-06-05 11:15:00,28.12,28.17,28.11,28.16,83426.0,28.12,28.17,28.11,28.16,83426.0
2025-06-05 11:20:00,28.16,28.17,28.13,28.16,72476.0,28.16,28.17,28.13,28.16,72476.0
2025-06-05 11:25:00,28.14,28.15,28.11,28.14,43052.0,28.14,28.15,28.11,28.14,43052.0
2025-06-05 11:30:00,28.14,28.17,28.13,28.17,248975.0,28.14,28.17,28.13,28.17,248975.0
2025-06-05 11:35:00,28.17,28.19,28.14,28.19,63475.0,28.17,28.19,28.14,28.19,63475.0
2025-06-05 11:40:00,28.18,28.18,28.16,28.18,31552.0,28.18,28.18,28.16,28.18,31552.0
2025-06-05 11:45:00,28.18,28.19,28.15,28.18,50606.0,28.18,28.19,28.15,28.18,50606.0
2025-06-05 11:50:00,28.18,28.19,28.15,28.19,48425.0,28.18,28.19,28.15,28.19,48425.0
2025-06-05 11:55:00,28.19,28.2,28.17,28.19,36400.0,28.19,28.2,28.17,28.19,36400.0
2025-06-05 12:00:00,28.19,28.2,28.17,28.19,26625.0,28.19,28.2,28.17,28.19,26625.0
2025-06-05 12:05:00,28.18,28.21,28.17,28.21,31409.0,28.18,28.21,28.17,28.21,31409.0
2025-06-05 12:10:00,28.21,28.25,28.2,28.24,151473.0,28.21,28.25,28.2,28.24,151473.0
2025-06-05 12:15:00,28.25,28.3,28.24,28.3,197925.0,28.25,28.3,28.24,28.3,197925.0
2025-06-05 12:20:00,28.29,28.31,28.27,28.28,68459.0,28.29,28.31,28.27,28.28,68459.0
2025-06-05 12:25:00,28.28,28.29,28.25,28.28,42363.0,28.28,28.29,28.25,28.28,42363.0
2025-06-05 12:30:00,28.28,28.28,28.24,28.26,32910.0,28.28,28.28,28.24,28.26,32910.0
2025-06-05 12:35:00,28.26,28.27,28.24,28.24,32710.0,28.26,28.27,28.24,28.24,32710.0
2025-06-05 12:40:00,28.25,28.26,28.22,28.23,68989.0,28.25,28.26,28.22,28.23,68989.0
2025-06-05 12:45:00,28.23,28.23,28.17,28.21,127378.0,28.23,28.23,28.17,28.21,127378.0
2025-06-05 12:50:00,28.21,28.25,28.2,28.25,69786.0,28.21,28.25,28.2,28.25,69786.0
2025-06-05 12:55:00,28.24,28.26,28.21,28.21,32805.0,28.24,28.26,28.21,28.21,32805.0
2025-06-05 13:00:00,28.22,28.26,28.21,28.24,42213.0,28.22,28.26,28.21,28.24,42213.0
2025-06-05 13:05:00,28.23,28.27,28.21,28.26,48942.0,28.23,28.27,28.21,28.26,48942.0
2025-06-05 13:10:00,28.26,28.29,28.24,28.29,72693.0,28.26,28.29,28.24,28.29,72693.0
2025-06-05 13:15:00,28.29,28.32,28.28,28.32,55771.0,28.29,28.32,28.28,28.32,55771.0
2025-06-05 13:20:00,28.32,28.32,28.29,28.3,44268.0,28.32,28.32,28.29,28.3,44268.0
2025-06-05 13:25:00,28.3,28.32,28.29,28.3,60338.0,28.3,28.32,28.29,28.3,60338.0
2025-06-05 13:30:00,28.31,28.33,28.3,28.33,37325.0,28.31,28.33,28.3,28.33,37325.0
2025-06-05 13:35:00,28.33,28.35,28.32,28.34,59180.0,28.33,28.35,28.32,28.34,59180.0
2025-06-05 13:40:00,28.33,28.34,28.31,28.33,29064.0,28.33,28.34,28.31,28.33,29064.0
2025-06-05 13:45:00,28.33,28.33,28.3,28.3,29311.0,28.33,28.33,28.3,28.3,29311.0
2025-06-05 13:50:00,28.31,28.35,28.31,28.35,110890.0,28.31,28.35,28.31,28.35,110890.0
2025-06-05 13:55:00,28.35,28.37,28.32,28.35,138876.0,28.35,28.37,28.32,28.35,138876.0
2025-06-05 14:00:00,28.35,28.35,28.32,28.33,89367.0,28.35,28.35,28.32,28.33,89367.0
2025-06-05 14:05:00,28.33,28.34,28.28,28.32,101413.0,28.33,28.34,28.28,28.32,101413.0
2025-06-05 14:10:00,28.32,28.33,28.27,28.27,40064.0,28.32,28.33,28.27,28.27,40064.0
2025-06-05 14:15:00,28.27,28.29,28.23,28.29,91247.0,28.27,28.29,28.23,28.29,91247.0
2025-06-05 14:20:00,28.29,28.3,28.26,28.29,45683.0,28.29,28.3,28.26,28.29,45683.0
2025-06-05 14:25:00,28.29,28.29,28.23,28.25,60212.0,28.29,28.29,28.23,28.25,60212.0
2025-06-05 14:30:00,28.25,28.27,28.24,28.27,49667.0,28.25,28.27,28.24,28.27,49667.0
2025-06-05 14:35:00,28.27,28.28,28.23,28.28,78491.0,28.27,28.28,28.23,28.28,78491.0
2025-06-05 14:40:00,28.28,28.3,28.27,28.3,52360.0,28.28,28.3,28.27,28.3,52360.0
2025-06-05 14:45:00,28.3,28.31,28.28,28.3,48960.0,28.3,28.31,28.28,28.3,48960.0
2025-06-05 14:50:00,28.3,28.32,28.28,28.29,53848.0,28.3,28.32,28.28,28.29,53848.0
2025-06-05 14:55:00,28.29,28.3,28.27,28.28,48625.0,28.29,28.3,28.27,28.28,48625.0
2025-06-05 15:00:00,28.28,28.3,28.27,28.29,85136.0,28.28,28.3,28.27,28.29,85136.0
2025-06-05 15:05:00,28.29,28.34,28.28,28.34,34722.0,28.29,28.34,28.28,28.34,34722.0
2025-06-05 15:10:00,28.33,28.33,28.29,28.3,33987.0,28.33,28.33,28.29,28.3,33987.0
2025-06-05 15:15:00,28.31,28.33,28.24,28.27,94683.0,28.31,28.33,28.24,28.27,94683.0
2025-06-05 15:20:00,28.27,28.28,28.23,28.24,77774.0,28.27,28.28,28.23,28.24,77774.0
2025-06-05 15:25:00,28.24,28.28,28.22,28.26,56461.0,28.24,28.28,28.22,28.26,56461.0
2025-06-05 15:30:00,28.26,28.28,28.25,28.26,64562.0,28.26,28.28,28.25,28.26,64562.0
2025-06-05 15:35:00,28.27,28.3,28.26,28.29,154367.0,28.27,28.3,28.26,28.29,154367.0
2025-06-05 15:40:00,28.29,28.3,28.26,28.29,77111.0,28.29,28.3,28.26,28.29,77111.0
2025-06-05 15:45:00,28.28,28.31,28.28,28.3,122734.0,28.28,28.31,28.28,28.3,122734.0
2025-06-05 15:50:00,28.3,28.3,28.24,28.25,243212.0,28.3,28.3,28.24,28.25,243212.0
2025-06-05 15:55:00,28.24,28.27,28.19,28.25,647484.0,28.24,28.27,28.19,28.25,647484.0
2025-06-06 09:30:00,28.26,28.36,28.2,28.36,274525.0,28.26,28.36,28.2,28.36,274525.0
2025-06-06 09:35:00,28.36,28.43,28.36,28.38,100196.0,28.36,28.43,28.36,28.38,100196.0
2025-06-06 09:40:00,28.4,28.4,28.31,28.33,75643.0,28.4,28.4,28.31,28.33,75643.0
2025-06-06 09:45:00,28.34,28.36,28.27,28.33,131735.0,28.34,28.36,28.27,28.33,131735.0
2025-06-06 09:50:00,28.33,28.33,28.24,28.24,96696.0,28.33,28.33,28.24,28.24,96696.0
2025-06-06 09:55:00,28.25,28.26,28.22,28.24,80471.0,28.25,28.26,28.22,28.24,80471.0
2025-06-06 10:00:00,28.25,28.25,28.14,28.18,285972.0,28.25,28.25,28.14,28.18,285972.0
2025-06-06 10:05:00,28.18,28.2,28.14,28.14,210349.0,28.18,28.2,28.14,28.14,210349.0
2025-06-06 10:10:00,28.14,28.16,28.07,28.11,176836.0,28.14,28.16,28.07,28.11,176836.0
2025-06-06 10:15:00,28.11,28.11,28.02,28.07,111440.0,28.11,28.11,28.02,28.07,111440.0
2025-06-06 10:20:00,28.07,28.13,28.04,28.13,178125.0,28.07,28.13,28.04,28.13,178125.0
2025-06-06 10:25:00,28.13,28.17,28.12,28.16,59372.0,28.13,28.17,28.12,28.16,59372.0
2025-06-06 10:30:00,28.17,28.19,28.12,28.14,75421.0,28.17,28.19,28.12,28.14,75421.0
2025-06-06 10:35:00,28.13,28.18,28.09,28.17,163163.0,28.13,28.18,28.09,28.17,163163.0
2025-06-06 10:40:00,28.17,28.17,28.13,28.14,82260.0,28.17,28.17,28.13,28.14,82260.0
2025-06-06 10:45:00,28.14,28.15,28.05,28.09,295022.0,28.14,28.15,28.05,28.09,295022.0
2025-06-06 10:50:00,28.09,28.11,28.04,28.05,139729.0,28.09,28.11,28.04,28.05,139729.0
2025-06-06 10:55:00,28.05,28.08,28.0,28.02,85972.0,28.05,28.08,28.0,28.02,85972.0
2025-06-06 11:00:00,28.02,28.04,28.0,28.0,98260.0,28.02,28.04,28.0,28.0,98260.0
2025-06-06 11:05:00,28.0,28.05,27.96,28.04,386346.0,28.0,28.05,27.96,28.04,386346.0
2025-06-06 11:10:00,28.03,28.07,28.03,28.07,50396.0,28.03,28.07,28.03,28.07,50396.0
2025-06-06 11:15:00,28.07,28.07,28.0,28.03,98117.0,28.07,28.07,28.0,28.03,98117.0
2025-06-06 11:20:00,28.02,28.06,28.0,28.04,229702.0,28.02,28.06,28.0,28.04,229702.0
2025-06-06 11:25:00,28.04,28.05,28.0,28.01,70494.0,28.04,28.05,28.0,28.01,70494.0
2025-06-06 11:30:00,28.01,28.01,27.97,27.99,187218.0,28.01,28.01,27.97,27.99,187218.0
2025-06-06 11:35:00,27.99,28.0,27.94,27.94,67272.0,27.99,28.0,27.94,27.94,67272.0
2025-06-06 11:40:00,27.95,27.96,27.93,27.96,88894.0,27.95,27.96,27.93,27.96,88894.0
2025-06-06 11:45:00,27.96,27.98,27.93,27.98,145418.0,27.96,27.98,27.93,27.98,145418.0
2025-06-06 11:50:00,27.98,28.0,27.95,27.97,83785.0,27.98,28.0,27.95,27.97,83785.0
2025-06-06 11:55:00,27.98,27.99,27.94,27.98,148103.0,27.98,27.99,27.94,27.98,148103.0
2025-06-06 12:00:00,27.99,28.01,27.97,28.0,82841.0,27.99,28.01,27.97,28.0,82841.0
2025-06-06 12:05:00,28.0,28.02,27.96,28.0,384462.0,28.0,28.02,27.96,28.0,384462.0
2025-06-06 12:10:00,28.0,28.01,27.99,28.0,49448.0,28.0,28.01,27.99,28.0,49448.0
2025-06-06 12:15:00,28.0,28.04,27.99,28.03,110124.0,28.0,28.04,27.99,28.03,110124.0
2025-06-06 12:20:00,28.04,28.06,28.03,28.05,85223.0,28.04,28.06,28.03,28.05,85223.0
2025-06-06 12:25:00,28.05,28.06,28.03,28.05,75288.0,28.05,28.06,28.03,28.05,75288.0
2025-06-06 12:30:00,28.05,28.08,28.04,28.08,88771.0,28.05,28.08,28.04,28.08,88771.0
2025-06-06 12:35:00,28.08,28.08,28.05,28.05,35159.0,28.08,28.08,28.05,28.05,35159.0
2025-06-06 12:40:00,28.05,28.07,28.04,28.07,58981.0,28.05,28.07,28.04,28.07,58981.0
2025-06-06 12:45:00,28.06,28.09,28.05,28.09,75084.0,28.06,28.09,28.05,28.09,75084.0
2025-06-06 12:50:00,28.09,28.09,28.02,28.03,76022.0,28.09,28.09,28.02,28.03,76022.0
2025-06-06 12:55:00,28.03,28.05,28.0,28.02,76187.0,28.03,28.05,28.0,28.02,76187.0
2025-06-06 13:00:00,28.03,28.04,28.0,28.01,63648.0,28.03,28.04,28.0,28.01,63648.0
2025-06-06 13:05:00,28.02,28.07,28.01,28.05,64217.0,28.02,28.07,28.01,28.05,64217.0
2025-06-06 13:10:00,28.05,28.1,28.05,28.1,92821.0,28.05,28.1,28.05,28.1,92821.0
2025-06-06 13:15:00,28.09,28.1,28.08,28.1,93621.0,28.09,28.1,28.08,28.1,93621.0
2025-06-06 13:20:00,28.1,28.11,28.08,28.1,72744.0,28.1,28.11,28.08,28.1,72744.0
2025-06-06 13:25:00,28.09,28.11,28.08,28.11,50622.0,28.09,28.11,28.08,28.11,50622.0
2025-06-06 13:30:00,28.11,28.12,28.1,28.12,88926.0,28.11,28.12,28.1,28.12,88926.0
2025-06-06 13:35:00,28.12,28.13,28.11,28.12,38957.0,28.12,28.13,28.11,28.12,38957.0
2025-06-06 13:40:00,28.12,28.14,28.11,28.14,88178.0,28.12,28.14,28.11,28.14,88178.0
2025-06-06 13:45:00,28.14,28.16,28.13,28.16,51930.0,28.14,28.16,28.13,28.16,51930.0
2025-06-06 13:50:00,28.16,28.19,28.15,28.18,74019.0,28.16,28.19,28.15,28.18,74019.0
2025-06-06 13:55:00,28.17,28.18,28.15,28.17,70573.0,28.17,28.18,28.15,28.17,70573.0
2025-06-06 14:00:00,28.17,28.2,28.16,28.2,151471.0,28.17,28.2,28.16,28.2,151471.0
2025-06-06 14:05:00,28.2,28.2,28.16,28.18,102664.0,28.2,28.2,28.16,28.18,102664.0
2025-06-06 14:10:00,28.18,28.23,28.18,28.2,57364.0,28.18,28.23,28.18,28.2,57364.0
2025-06-06 14:15:00,28.2,28.22,28.2,28.21,35272.0,28.2,28.22,28.2,28.21,35272.0
2025-06-06 14:20:00,28.21,28.23,28.21,28.21,34711.0,28.21,28.23,28.21,28.21,34711.0
2025-06-06 14:25:00,28.21,28.22,28.19,28.21,69141.0,28.21,28.22,28.19,28.21,69141.0
2025-06-06 14:30:00,28.21,28.24,28.2,28.24,70682.0,28.21,28.24,28.2,28.24,70682.0
2025-06-06 14:35:00,28.24,28.24,28.22,28.23,32152.0,28.24,28.24,28.22,28.23,32152.0
2025-06-06 14:40:00,28.23,28.23,28.21,28.22,60973.0,28.23,28.23,28.21,28.22,60973.0
2025-06-06 14:45:00,28.22,28.23,28.22,28.23,25744.0,28.22,28.23,28.22,28.23,25744.0
2025-06-06 14:50:00,28.23,28.23,28.22,28.23,25083.0,28.23,28.23,28.22,28.23,25083.0
2025-06-06 14:55:00,28.23,28.23,28.21,28.21,53442.0,28.23,28.23,28.21,28.21,53442.0
2025-06-06 15:00:00,28.22,28.25,28.2,28.25,96181.0,28.22,28.25,28.2,28.25,96181.0
2025-06-06 15:05:00,28.25,28.25,28.23,28.24,33197.0,28.25,28.25,28.23,28.24,33197.0
2025-06-06 15:10:00,28.24,28.24,28.21,28.24,82086.0,28.24,28.24,28.21,28.24,82086.0
2025-06-06 15:15:00,28.23,28.23,28.21,28.21,59182.0,28.23,28.23,28.21,28.21,59182.0
2025-06-06 15:20:00,28.21,28.23,28.2,28.21,80661.0,28.21,28.23,28.2,28.21,80661.0
2025-06-06 15:25:00,28.21,28.23,28.18,28.19,64363.0,28.21,28.23,28.18,28.19,64363.0
2025-06-06 15:30:00,28.19,28.2,28.17,28.19,98333.0,28.19,28.2,28.17,28.19,98333.0
2025-06-06 15:35:00,28.19,28.2,28.17,28.19,117526.0,28.19,28.2,28.17,28.19,117526.0
2025-06-06 15:40:00,28.19,28.19,28.17,28.19,112171.0,28.19,28.19,28.17,28.19,112171.0
2025-06-06 15:45:00,28.19,28.19,28.12,28.14,135900.0,28.19,28.19,28.12,28.14,135900.0
2025-06-06 15:50:00,28.15,28.21,28.14,28.19,275962.0,28.15,28.21,28.14,28.19,275962.0
2025-06-06 15:55:00,28.19,28.19,28.12,28.13,691095.0,28.19,28.19,28.12,28.13,691095.0
2025-06-09 09:30:00,28.1,28.13,27.65,27.67,318449.0,28.1,28.13,27.65,27.67,318449.0
2025-06-09 09:35:00,27.66,27.68,27.42,27.59,260275.0,27.66,27.68,27.42,27.59,260275.0
2025-06-09 09:40:00,27.58,27.8,27.57,27.72,283176.0,27.58,27.8,27.57,27.72,283176.0
2025-06-09 09:45:00,27.73,27.78,27.68,27.78,190892.0,27.73,27.78,27.68,27.78,190892.0
2025-06-09 09:50:00,27.78,27.79,27.63,27.66,132355.0,27.78,27.79,27.63,27.66,132355.0
2025-06-09 09:55:00,27.66,27.78,27.65,27.7,171461.0,27.66,27.78,27.65,27.7,171461.0
2025-06-09 10:00:00,27.7,27.72,27.63,27.72,175939.0,27.7,27.72,27.63,27.72,175939.0
2025-06-09 10:05:00,27.72,27.81,27.72,27.73,99373.0,27.72,27.81,27.72,27.73,99373.0
2025-06-09 10:10:00,27.73,27.82,27.72,27.78,124142.0,27.73,27.82,27.72,27.78,124142.0
2025-06-09 10:15:00,27.77,27.77,27.71,27.71,80579.0,27.77,27.77,27.71,27.71,80579.0
2025-06-09 10:20:00,27.72,27.8,27.72,27.79,70028.0,27.72,27.8,27.72,27.79,70028.0
2025-06-09 10:25:00,27.79,27.8,27.75,27.78,83681.0,27.79,27.8,27.75,27.78,83681.0
2025-06-09 10:30:00,27.78,27.83,27.78,27.8,129467.0,27.78,27.83,27.78,27.8,129467.0
2025-06-09 10:35:00,27.8,27.83,27.78,27.8,87783.0,27.8,27.83,27.78,27.8,87783.0
2025-06-09 10:40:00,27.8,27.85,27.78,27.84,107458.0,27.8,27.85,27.78,27.84,107458.0
2025-06-09 10:45:00,27.83,27.85,27.79,27.83,89728.0,27.83,27.85,27.79,27.83,89728.0
2025-06-09 10:50:00,27.83,27.85,27.82,27.85,94819.0,27.83,27.85,27.82,27.85,94819.0
2025-06-09 10:55:00,27.85,27.88,27.82,27.85,285094.0,27.85,27.88,27.82,27.85,285094.0
2025-06-09 11:00:00,27.85,27.86,27.8,27.86,89530.0,27.85,27.86,27.8,27.86,89530.0
2025-06-09 11:05:00,27.86,27.86,27.8,27.82,84173.0,27.86,27.86,27.8,27.82,84173.0
2025-06-09 11:10:00,27.82,27.87,27.82,27.85,63230.0,27.82,27.87,27.82,27.85,63230.0
2025-06-09 11:15:00,27.85,27.88,27.82,27.85,88009.0,27.85,27.88,27.82,27.85,88009.0
2025-06-09 11:20:00,27.86,27.88,27.84,27.86,76596.0,27.86,27.88,27.84,27.86,76596.0
2025-06-09 11:25:00,27.86,27.86,27.8,27.8,79621.0,27.86,27.86,27.8,27.8,79621.0
2025-06-09 11:30:00,27.81,27.89,27.81,27.89,107592.0,27.81,27.89,27.81,27.89,107592.0
2025-06-09 11:35:00,27.88,27.92,27.87,27.89,65694.0,27.88,27.92,27.87,27.89,65694.0
2025-06-09 11:40:00,27.9,27.92,27.88,27.88,50673.0,27.9,27.92,27.88,27.88,50673.0
2025-06-09 11:45:00,27.89,27.93,27.88,27.91,25820.0,27.89,27.93,27.88,27.91,25820.0
2025-06-09 11:50:00,27.91,27.94,27.9,27.91,68917.0,27.91,27.94,27.9,27.91,68917.0
2025-06-09 11:55:00,27.91,27.92,27.88,27.92,65372.0,27.91,27.92,27.88,27.92,65372.0
2025-06-09 12:00:00,27.92,27.92,27.88,27.92,65958.0,27.92,27.92,27.88,27.92,65958.0
2025-06-09 12:05:00,27.92,27.93,27.9,27.92,31939.0,27.92,27.93,27.9,27.92,31939.0
2025-06-09 12:10:00,27.92,27.94,27.9,27.94,51745.0,27.92,27.94,27.9,27.94,51745.0
2025-06-09 12:15:00,27.94,27.95,27.92,27.95,48902.0,27.94,27.95,27.92,27.95,48902.0
2025-06-09 12:20:00,27.95,27.95,27.92,27.95,43966.0,27.95,27.95,27.92,27.95,43966.0
2025-06-09 12:25:00,27.94,27.97,27.93,27.96,72691.0,27.94,27.97,27.93,27.96,72691.0
2025-06-09 12:30:00,27.96,27.96,27.93,27.93,39327.0,27.96,27.96,27.93,27.93,39327.0
2025-06-09 12:35:00,27.93,27.93,27.88,27.89,35409.0,27.93,27.93,27.88,27.89,35409.0
2025-06-09 12:40:00,27.89,27.9,27.86,27.89,70154.0,27.89,27.9,27.86,27.89,70154.0
2025-06-09 12:45:00,27.89,27.91,27.88,27.89,44579.0,27.89,27.91,27.88,27.89,44579.0
2025-06-09 12:50:00,27.9,27.93,27.89,27.91,44530.0,27.9,27.93,27.89,27.91,44530.0
2025-06-09 12:55:00,27.91,27.92,27.89,27.92,49723.0,27.91,27.92,27.89,27.92,49723.0
2025-06-09 13:00:00,27.92,27.94,27.89,27.94,56810.0,27.92,27.94,27.89,27.94,56810.0
2025-06-09 13:05:00,27.94,27.97,27.93,27.96,29033.0,27.94,27.97,27.93,27.96,29033.0
2025-06-09 13:10:00,27.97,27.98,27.95,27.96,48631.0,27.97,27.98,27.95,27.96,48631.0
2025-06-09 13:15:00,27.97,27.97,27.94,27.96,99338.0,27.97,27.97,27.94,27.96,99338.0
2025-06-09 13:20:00,27.96,27.98,27.94,27.98,49312.0,27.96,27.98,27.94,27.98,49312.0
2025-06-09 13:25:00,27.98,27.99,27.96,27.97,55500.0,27.98,27.99,27.96,27.97,55500.0
2025-06-09 13:30:00,27.98,27.98,27.92,27.92,62584.0,27.98,27.98,27.92,27.92,62584.0
2025-06-09 13:35:00,27.92,27.93,27.91,27.91,86306.0,27.92,27.93,27.91,27.91,86306.0
2025-06-09 13:40:00,27.91,27.94,27.91,27.94,61766.0,27.91,27.94,27.91,27.94,61766.0
2025-06-09 13:45:00,27.93,27.93,27.91,27.93,44425.0,27.93,27.93,27.91,27.93,44425.0
2025-06-09 13:50:00,27.93,27.95,27.86,27.87,120416.0,27.93,27.95,27.86,27.87,120416.0
2025-06-09 13:55:00,27.87,27.87,27.8,27.8,63814.0,27.87,27.87,27.8,27.8,63814.0
2025-06-09 14:00:00,27.8,27.84,27.8,27.83,204915.0,27.8,27.84,27.8,27.83,204915.0
2025-06-09 14:05:00,27.82,27.83,27.79,27.8,69360.0,27.82,27.83,27.79,27.8,69360.0
2025-06-09 14:10:00,27.8,27.81,27.79,27.8,66545.0,27.8,27.81,27.79,27.8,66545.0
2025-06-09 14:15:00,27.8,27.81,27.79,27.81,124117.0,27.8,27.81,27.79,27.81,124117.0
2025-06-09 14:20:00,27.81,27.82,27.79,27.8,102244.0,27.81,27.82,27.79,27.8,102244.0
2025-06-09 14:25:00,27.8,27.81,27.78,27.8,94389.0,27.8,27.81,27.78,27.8,94389.0
2025-06-09 14:30:00,27.81,27.83,27.8,27.82,92019.0,27.81,27.83,27.8,27.82,92019.0
2025-06-09 14:35:00,27.82,27.82,27.79,27.79,102582.0,27.82,27.82,27.79,27.79,102582.0
2025-06-09 14:40:00,27.79,27.8,27.76,27.8,89411.0,27.79,27.8,27.76,27.8,89411.0
2025-06-09 14:45:00,27.79,27.81,27.76,27.77,113624.0,27.79,27.81,27.76,27.77,113624.0
2025-06-09 14:50:00,27.77,27.78,27.76,27.77,72883.0,27.77,27.78,27.76,27.77,72883.0
2025-06-09 14:55:00,27.77,27.78,27.75,27.76,66906.0,27.77,27.78,27.75,27.76,66906.0
2025-06-09 15:00:00,27.75,27.75,27.73,27.74,78172.0,27.75,27.75,27.73,27.74,78172.0
2025-06-09 15:05:00,27.74,27.74,27.72,27.74,100830.0,27.74,27.74,27.72,27.74,100830.0
2025-06-09 15:10:00,27.73,27.74,27.69,27.7,129702.0,27.73,27.74,27.69,27.7,129702.0
2025-06-09 15:15:00,27.7,27.7,27.66,27.68,307770.0,27.7,27.7,27.66,27.68,307770.0
2025-06-09 15:20:00,27.69,27.69,27.67,27.68,89897.0,27.69,27.69,27.67,27.68,89897.0
2025-06-09 15:25:00,27.68,27.69,27.66,27.68,182657.0,27.68,27.69,27.66,27.68,182657.0
2025-06-09 15:30:00,27.69,27.69,27.65,27.69,177996.0,27.69,27.69,27.65,27.69,177996.0
2025-06-09 15:35:00,27.69,27.71,27.68,27.69,99629.0,27.69,27.71,27.68,27.69,99629.0
2025-06-09 15:40:00,27.69,27.69,27.59,27.62,192387.0,27.69,27.69,27.59,27.62,192387.0
2025-06-09 15:45:00,27.62,27.66,27.59,27.6,260030.0,27.62,27.66,27.59,27.6,260030.0
2025-06-09 15:50:00,27.6,27.6,27.53,27.54,269941.0,27.6,27.6,27.53,27.54,269941.0
2025-06-09 15:55:00,27.54,27.56,27.51,27.53,1147425.0,27.54,27.56,27.51,27.53,1147425.0
2025-06-10 09:30:00,27.71,27.81,27.61,27.8,183331.0,27.71,27.81,27.61,27.8,183331.0
2025-06-10 09:35:00,27.8,27.84,27.77,27.8,90746.0,27.8,27.84,27.77,27.8,90746.0
2025-06-10 09:40:00,27.79,27.88,27.76,27.8,138477.0,27.79,27.88,27.76,27.8,138477.0
2025-06-10 09:45:00,27.8,27.8,27.73,27.74,88094.0,27.8,27.8,27.73,27.74,88094.0
2025-06-10 09:50:00,27.74,27.77,27.68,27.73,109669.0,27.74,27.77,27.68,27.73,109669.0
2025-06-10 09:55:00,27.74,27.75,27.68,27.71,59963.0,27.74,27.75,27.68,27.71,59963.0
2025-06-10 10:00:00,27.71,27.74,27.65,27.71,68587.0,27.71,27.74,27.65,27.71,68587.0
2025-06-10 10:05:00,27.7,27.7,27.62,27.64,164458.0,27.7,27.7,27.62,27.64,164458.0
2025-06-10 10:10:00,27.64,27.65,27.56,27.56,120098.0,27.64,27.65,27.56,27.56,120098.0
2025-06-10 10:15:00,27.56,27.64,27.55,27.63,157932.0,27.56,27.64,27.55,27.63,157932.0
2025-06-10 10:20:00,27.63,27.7,27.58,27.69,97920.0,27.63,27.7,27.58,27.69,97920.0
2025-06-10 10:25:00,27.69,27.71,27.58,27.61,155411.0,27.69,27.71,27.58,27.61,155411.0
2025-06-10 10:30:00,27.6,27.62,27.53,27.55,85982.0,27.6,27.62,27.53,27.55,85982.0
2025-06-10 10:35:00,27.55,27.61,27.54,27.61,113078.0,27.55,27.61,27.54,27.61,113078.0
2025-06-10 10:40:00,27.6,27.65,27.6,27.62,86698.0,27.6,27.65,27.6,27.62,86698.0
2025-06-10 10:45:00,27.62,27.62,27.4,27.43,127043.0,27.62,27.62,27.4,27.43,127043.0
2025-06-10 10:50:00,27.42,27.48,27.38,27.38,209863.0,27.42,27.48,27.38,27.38,209863.0
2025-06-10 10:55:00,27.38,27.4,27.31,27.33,189896.0,27.38,27.4,27.31,27.33,189896.0
2025-06-10 11:00:00,27.33,27.36,27.28,27.31,177110.0,27.33,27.36,27.28,27.31,177110.0
2025-06-10 11:05:00,27.32,27.36,27.28,27.35,166658.0,27.32,27.36,27.28,27.35,166658.0
2025-06-10 11:10:00,27.35,27.42,27.33,27.34,283803.0,27.35,27.42,27.33,27.34,283803.0
2025-06-10 11:15:00,27.34,27.4,27.33,27.35,233329.0,27.34,27.4,27.33,27.35,233329.0
2025-06-10 11:20:00,27.34,27.36,27.28,27.29,161706.0,27.34,27.36,27.28,27.29,161706.0
2025-06-10 11:25:00,27.28,27.3,27.21,27.23,174398.0,27.28,27.3,27.21,27.23,174398.0
2025-06-10 11:30:00,27.23,27.27,27.19,27.26,298839.0,27.23,27.27,27.19,27.26,298839.0
2025-06-10 11:35:00,27.27,27.37,27.26,27.32,139647.0,27.27,27.37,27.26,27.32,139647.0
2025-06-10 11:40:00,27.31,27.33,27.29,27.33,119952.0,27.31,27.33,27.29,27.33,119952.0
2025-06-10 11:45:00,27.32,27.34,27.24,27.25,210475.0,27.32,27.34,27.24,27.25,210475.0
2025-06-10 11:50:00,27.25,27.31,27.23,27.29,155368.0,27.25,27.31,27.23,27.29,155368.0
2025-06-10 11:55:00,27.3,27.32,27.27,27.3,88640.0,27.3,27.32,27.27,27.3,88640.0
2025-06-10 12:00:00,27.3,27.31,27.27,27.3,68601.0,27.3,27.31,27.27,27.3,68601.0
2025-06-10 12:05:00,27.31,27.32,27.28,27.3,118830.0,27.31,27.32,27.28,27.3,118830.0
2025-06-10 12:10:00,27.3,27.34,27.29,27.34,56792.0,27.3,27.34,27.29,27.34,56792.0
2025-06-10 12:15:00,27.33,27.4,27.33,27.4,129437.0,27.33,27.4,27.33,27.4,129437.0
2025-06-10 12:20:00,27.4,27.42,27.4,27.42,43908.0,27.4,27.42,27.4,27.42,43908.0
2025-06-10 12:25:00,27.41,27.45,27.41,27.44,67903.0,27.41,27.45,27.41,27.44,67903.0
2025-06-10 12:30:00,27.44,27.44,27.38,27.41,41306.0,27.44,27.44,27.38,27.41,41306.0
2025-06-10 12:35:00,27.41,27.41,27.39,27.4,22402.0,27.41,27.41,27.39,27.4,22402.0
2025-06-10 12:40:00,27.39,27.43,27.38,27.4,138174.0,27.39,27.43,27.38,27.4,138174.0
2025-06-10 12:45:00,27.39,27.4,27.31,27.34,229046.0,27.39,27.4,27.31,27.34,229046.0
2025-06-10 12:50:00,27.34,27.37,27.33,27.33,96412.0,27.34,27.37,27.33,27.33,96412.0
2025-06-10 12:55:00,27.34,27.34,27.24,27.25,105503.0,27.34,27.34,27.24,27.25,105503.0
2025-06-10 13:00:00,27.25,27.29,27.22,27.29,164467.0,27.25,27.29,27.22,27.29,164467.0
2025-06-10 13:05:00,27.29,27.35,27.28,27.35,64721.0,27.29,27.35,27.28,27.35,64721.0
2025-06-10 13:10:00,27.35,27.36,27.33,27.36,71274.0,27.35,27.36,27.33,27.36,71274.0
2025-06-10 13:15:00,27.36,27.37,27.34,27.37,54250.0,27.36,27.37,27.34,27.37,54250.0
2025-06-10 13:20:00,27.37,27.39,27.36,27.39,46650.0,27.37,27.39,27.36,27.39,46650.0
2025-06-10 13:25:00,27.39,27.39,27.37,27.39,50680.0,27.39,27.39,27.37,27.39,50680.0
2025-06-10 13:30:00,27.39,27.39,27.36,27.39,108144.0,27.39,27.39,27.36,27.39,108144.0
2025-06-10 13:35:00,27.39,27.43,27.39,27.43,42244.0,27.39,27.43,27.39,27.43,42244.0
2025-06-10 13:40:00,27.42,27.46,27.41,27.45,67974.0,27.42,27.46,27.41,27.45,67974.0
2025-06-10 13:45:00,27.45,27.45,27.42,27.44,39490.0,27.45,27.45,27.42,27.44,39490.0
2025-06-10 13:50:00,27.43,27.47,27.43,27.46,35413.0,27.43,27.47,27.43,27.46,35413.0
2025-06-10 13:55:00,27.46,27.46,27.43,27.44,43504.0,27.46,27.46,27.43,27.44,43504.0
2025-06-10 14:00:00,27.44,27.46,27.42,27.46,109694.0,27.44,27.46,27.42,27.46,109694.0
2025-06-10 14:05:00,27.46,27.48,27.45,27.48,86604.0,27.46,27.48,27.45,27.48,86604.0
2025-06-10 14:10:00,27.48,27.49,27.46,27.49,62472.0,27.48,27.49,27.46,27.49,62472.0
2025-06-10 14:15:00,27.49,27.51,27.47,27.51,57419.0,27.49,27.51,27.47,27.51,57419.0
2025-06-10 14:20:00,27.51,27.52,27.5,27.52,50088.0,27.51,27.52,27.5,27.52,50088.0
2025-06-10 14:25:00,27.52,27.53,27.49,27.52,66037.0,27.52,27.53,27.49,27.52,66037.0
2025-06-10 14:30:00,27.52,27.53,27.48,27.49,58321.0,27.52,27.53,27.48,27.49,58321.0
2025-06-10 14:35:00,27.49,27.5,27.49,27.5,41109.0,27.49,27.5,27.49,27.5,41109.0
2025-06-10 14:40:00,27.5,27.51,27.42,27.43,204281.0,27.5,27.51,27.42,27.43,204281.0
2025-06-10 14:45:00,27.43,27.45,27.42,27.44,117283.0,27.43,27.45,27.42,27.44,117283.0
2025-06-10 14:50:00,27.44,27.44,27.4,27.42,123598.0,27.44,27.44,27.4,27.42,123598.0
2025-06-10 14:55:00,27.42,27.44,27.41,27.43,74458.0,27.42,27.44,27.41,27.43,74458.0
2025-06-10 15:00:00,27.43,27.48,27.42,27.48,122531.0,27.43,27.48,27.42,27.48,122531.0
2025-06-10 15:05:00,27.48,27.52,27.47,27.52,57629.0,27.48,27.52,27.47,27.52,57629.0
2025-06-10 15:10:00,27.53,27.53,27.48,27.5,71773.0,27.53,27.53,27.48,27.5,71773.0
2025-06-10 15:15:00,27.5,27.5,27.48,27.49,53889.0,27.5,27.5,27.48,27.49,53889.0
2025-06-10 15:20:00,27.49,27.5,27.45,27.46,249969.0,27.49,27.5,27.45,27.46,249969.0
2025-06-10 15:25:00,27.46,27.46,27.38,27.41,77592.0,27.46,27.46,27.38,27.41,77592.0
2025-06-10 15:30:00,27.41,27.41,27.37,27.38,105263.0,27.41,27.41,27.37,27.38,105263.0
2025-06-10 15:35:00,27.39,27.4,27.37,27.39,101797.0,27.39,27.4,27.37,27.39,101797.0
2025-06-10 15:40:00,27.39,27.39,27.33,27.37,144329.0,27.39,27.39,27.33,27.37,144329.0
2025-06-10 15:45:00,27.37,27.38,27.35,27.36,213931.0,27.37,27.38,27.35,27.36,213931.0
2025-06-10 15:50:00,27.35,27.37,27.3,27.36,485839.0,27.35,27.37,27.3,27.36,485839.0
2025-06-10 15:55:00,27.36,27.46,27.35,27.39,1161699.0,27.36,27.46,27.35,27.39,1161699.0
2025-06-11 09:30:00,27.51,27.54,27.38,27.44,210343.0,27.51,27.54,27.38,27.44,210343.0
2025-06-11 09:35:00,27.44,27.45,27.37,27.45,83827.0,27.44,27.45,27.37,27.45,83827.0
2025-06-11 09:40:00,27.44,27.5,27.43,27.46,71104.0,27.44,27.5,27.43,27.46,71104.0
2025-06-11 09:45:00,27.47,27.52,27.38,27.49,149769.0,27.47,27.52,27.38,27.49,149769.0
2025-06-11 09:50:00,27.48,27.5,27.42,27.49,167979.0,27.48,27.5,27.42,27.49,167979.0
2025-06-11 09:55:00,27.49,27.49,27.42,27.46,111592.0,27.49,27.49,27.42,27.46,111592.0
2025-06-11 10:00:00,27.46,27.46,27.39,27.43,160915.0,27.46,27.46,27.39,27.43,160915.0
2025-06-11 10:05:00,27.44,27.47,27.37,27.41,241008.0,27.44,27.47,27.37,27.41,241008.0
2025-06-11 10:10:00,27.42,27.48,27.4,27.45,123342.0,27.42,27.48,27.4,27.45,123342.0
2025-06-11 10:15:00,27.45,27.5,27.43,27.5,75441.0,27.45,27.5,27.43,27.5,75441.0
2025-06-11 10:20:00,27.49,27.49,27.41,27.46,98459.0,27.49,27.49,27.41,27.46,98459.0
2025-06-11 10:25:00,27.46,27.49,27.43,27.43,121067.0,27.46,27.49,27.43,27.43,121067.0
2025-06-11 10:30:00,27.43,27.48,27.43,27.48,199935.0,27.43,27.48,27.43,27.48,199935.0
2025-06-11 10:35:00,27.48,27.49,27.43,27.43,89570.0,27.48,27.49,27.43,27.43,89570.0
2025-06-11 10:40:00,27.43,27.48,27.43,27.46,75231.0,27.43,27.48,27.43,27.46,75231.0
2025-06-11 10:45:00,27.46,27.47,27.43,27.44,69502.0,27.46,27.47,27.43,27.44,69502.0
2025-06-11 10:50:00,27.43,27.46,27.42,27.46,96061.0,27.43,27.46,27.42,27.46,96061.0
2025-06-11 10:55:00,27.46,27.47,27.43,27.45,50475.0,27.46,27.47,27.43,27.45,50475.0
2025-06-11 11:00:00,27.45,27.47,27.43,27.46,86914.0,27.45,27.47,27.43,27.46,86914.0
2025-06-11 11:05:00,27.46,27.47,27.43,27.46,85368.0,27.46,27.47,27.43,27.46,85368.0
2025-06-11 11:10:00,27.45,27.49,27.44,27.49,60704.0,27.45,27.49,27.44,27.49,60704.0
2025-06-11 11:15:00,27.48,27.49,27.47,27.49,47246.0,27.48,27.49,27.47,27.49,47246.0
2025-06-11 11:20:00,27.49,27.49,27.44,27.46,53591.0,27.49,27.49,27.44,27.46,53591.0
2025-06-11 11:25:00,27.46,27.48,27.45,27.47,89636.0,27.46,27.48,27.45,27.47,89636.0
2025-06-11 11:30:00,27.48,27.49,27.43,27.45,79214.0,27.48,27.49,27.43,27.45,79214.0
2025-06-11 11:35:00,27.45,27.5,27.44,27.49,73866.0,27.45,27.5,27.44,27.49,73866.0
2025-06-11 11:40:00,27.49,27.5,27.45,27.46,49549.0,27.49,27.5,27.45,27.46,49549.0
2025-06-11 11:45:00,27.46,27.47,27.45,27.46,113037.0,27.46,27.47,27.45,27.46,113037.0
2025-06-11 11:50:00,27.47,27.49,27.46,27.47,47440.0,27.47,27.49,27.46,27.47,47440.0
2025-06-11 11:55:00,27.48,27.48,27.45,27.47,39449.0,27.48,27.48,27.45,27.47,39449.0
2025-06-11 12:00:00,27.47,27.48,27.44,27.45,52177.0,27.47,27.48,27.44,27.45,52177.0
2025-06-11 12:05:00,27.45,27.47,27.42,27.46,131838.0,27.45,27.47,27.42,27.46,131838.0
2025-06-11 12:10:00,27.46,27.47,27.45,27.46,37562.0,27.46,27.47,27.45,27.46,37562.0
2025-06-11 12:15:00,27.46,27.49,27.46,27.48,66527.0,27.46,27.49,27.46,27.48,66527.0
2025-06-11 12:20:00,27.48,27.51,27.47,27.49,50144.0,27.48,27.51,27.47,27.49,50144.0
2025-06-11 12:25:00,27.5,27.54,27.48,27.54,92078.0,27.5,27.54,27.48,27.54,92078.0
2025-06-11 12:30:00,27.54,27.55,27.5,27.52,49492.0,27.54,27.55,27.5,27.52,49492.0
2025-06-11 12:35:00,27.52,27.52,27.48,27.5,64995.0,27.52,27.52,27.48,27.5,64995.0
2025-06-11 12:40:00,27.5,27.52,27.49,27.51,49038.0,27.5,27.52,27.49,27.51,49038.0
2025-06-11 12:45:00,27.51,27.52,27.5,27.51,31997.0,27.51,27.52,27.5,27.51,31997.0
2025-06-11 12:50:00,27.51,27.52,27.5,27.52,54405.0,27.51,27.52,27.5,27.52,54405.0
2025-06-11 12:55:00,27.52,27.55,27.51,27.53,47952.0,27.52,27.55,27.51,27.53,47952.0
2025-06-11 13:00:00,27.54,27.58,27.53,27.58,37810.0,27.54,27.58,27.53,27.58,37810.0
2025-06-11 13:05:00,27.57,27.57,27.53,27.55,80096.0,27.57,27.57,27.53,27.55,80096.0
2025-06-11 13:10:00,27.55,27.56,27.54,27.55,50085.0,27.55,27.56,27.54,27.55,50085.0
2025-06-11 13:15:00,27.54,27.55,27.52,27.53,71044.0,27.54,27.55,27.52,27.53,71044.0
2025-06-11 13:20:00,27.53,27.56,27.52,27.55,38802.0,27.53,27.56,27.52,27.55,38802.0
2025-06-11 13:25:00,27.55,27.57,27.55,27.57,50130.0,27.55,27.57,27.55,27.57,50130.0
2025-06-11 13:30:00,27.57,27.59,27.56,27.59,74633.0,27.57,27.59,27.56,27.59,74633.0
2025-06-11 13:35:00,27.58,27.59,27.56,27.58,148257.0,27.58,27.59,27.56,27.58,148257.0
2025-06-11 13:40:00,27.59,27.63,27.58,27.62,119084.0,27.59,27.63,27.58,27.62,119084.0
2025-06-11 13:45:00,27.62,27.63,27.61,27.62,88310.0,27.62,27.63,27.61,27.62,88310.0
2025-06-11 13:50:00,27.62,27.65,27.61,27.64,53199.0,27.62,27.65,27.61,27.64,53199.0
2025-06-11 13:55:00,27.65,27.66,27.6,27.61,114206.0,27.65,27.66,27.6,27.61,114206.0
2025-06-11 14:00:00,27.61,27.62,27.54,27.55,117219.0,27.61,27.62,27.54,27.55,117219.0
2025-06-11 14:05:00,27.55,27.58,27.53,27.56,95403.0,27.55,27.58,27.53,27.56,95403.0
2025-06-11 14:10:00,27.56,27.57,27.51,27.51,89927.0,27.56,27.57,27.51,27.51,89927.0
2025-06-11 14:15:00,27.51,27.51,27.46,27.51,147758.0,27.51,27.51,27.46,27.51,147758.0
2025-06-11 14:20:00,27.5,27.56,27.49,27.55,72561.0,27.5,27.56,27.49,27.55,72561.0
2025-06-11 14:25:00,27.55,27.6,27.55,27.58,86055.0,27.55,27.6,27.55,27.58,86055.0
2025-06-11 14:30:00,27.58,27.58,27.51,27.55,146374.0,27.58,27.58,27.51,27.55,146374.0
2025-06-11 14:35:00,27.54,27.59,27.51,27.59,79427.0,27.54,27.59,27.51,27.59,79427.0
2025-06-11 14:40:00,27.59,27.61,27.55,27.57,313280.0,27.59,27.61,27.55,27.57,313280.0
2025-06-11 14:45:00,27.57,27.65,27.56,27.63,242314.0,27.57,27.65,27.56,27.63,242314.0
2025-06-11 14:50:00,27.62,27.63,27.58,27.59,117167.0,27.62,27.63,27.58,27.59,117167.0
2025-06-11 14:55:00,27.58,27.59,27.53,27.54,160215.0,27.58,27.59,27.53,27.54,160215.0
2025-06-11 15:00:00,27.54,27.56,27.52,27.53,156013.0,27.54,27.56,27.52,27.53,156013.0
2025-06-11 15:05:00,27.53,27.57,27.51,27.55,144465.0,27.53,27.57,27.51,27.55,144465.0
2025-06-11 15:10:00,27.56,27.59,27.55,27.58,99580.0,27.56,27.59,27.55,27.58,99580.0
2025-06-11 15:15:00,27.58,27.58,27.49,27.51,275562.0,27.58,27.58,27.49,27.51,275562.0
2025-06-11 15:20:00,27.51,27.54,27.5,27.53,173635.0,27.51,27.54,27.5,27.53,173635.0
2025-06-11 15:25:00,27.54,27.56,27.52,27.55,126528.0,27.54,27.56,27.52,27.55,126528.0
2025-06-11 15:30:00,27.54,27.56,27.5,27.51,122767.0,27.54,27.56,27.5,27.51,122767.0
2025-06-11 15:35:00,27.51,27.56,27.5,27.54,165825.0,27.51,27.56,27.5,27.54,165825.0
2025-06-11 15:40:00,27.55,27.56,27.51,27.54,182631.0,27.55,27.56,27.51,27.54,182631.0
2025-06-11 15:45:00,27.54,27.56,27.52,27.53,173648.0,27.54,27.56,27.52,27.53,173648.0
2025-06-11 15:50:00,27.53,27.57,27.5,27.54,402939.0,27.53,27.57,27.5,27.54,402939.0
2025-06-11 15:55:00,27.53,27.56,27.51,27.53,904794.0,27.53,27.56,27.51,27.53,904794.0
2025-06-12 09:30:00,27.66,27.72,27.38,27.61,136744.0,27.66,27.72,27.38,27.61,136744.0
2025-06-12 09:35:00,27.6,27.6,27.52,27.54,101106.0,27.6,27.6,27.52,27.54,101106.0
2025-06-12 09:40:00,27.55,27.63,27.53,27.62,59339.0,27.55,27.63,27.53,27.62,59339.0
2025-06-12 09:45:00,27.62,27.63,27.56,27.61,145663.0,27.62,27.63,27.56,27.61,145663.0
2025-06-12 09:50:00,27.61,27.73,27.6,27.7,114665.0,27.61,27.73,27.6,27.7,114665.0
2025-06-12 09:55:00,27.7,27.72,27.54,27.55,288615.0,27.7,27.72,27.54,27.55,288615.0
2025-06-12 10:00:00,27.56,27.68,27.56,27.63,106347.0,27.56,27.68,27.56,27.63,106347.0
2025-06-12 10:05:00,27.63,27.63,27.54,27.57,72857.0,27.63,27.63,27.54,27.57,72857.0
2025-06-12 10:10:00,27.57,27.59,27.51,27.52,48155.0,27.57,27.59,27.51,27.52,48155.0
2025-06-12 10:15:00,27.52,27.55,27.49,27.5,46373.0,27.52,27.55,27.49,27.5,46373.0
2025-06-12 10:20:00,27.5,27.51,27.47,27.51,59649.0,27.5,27.51,27.47,27.51,59649.0
2025-06-12 10:25:00,27.5,27.55,27.49,27.52,39422.0,27.5,27.55,27.49,27.52,39422.0
2025-06-12 10:30:00,27.52,27.57,27.51,27.55,49911.0,27.52,27.57,27.51,27.55,49911.0
2025-06-12 10:35:00,27.54,27.55,27.45,27.46,88860.0,27.54,27.55,27.45,27.46,88860.0
2025-06-12 10:40:00,27.46,27.52,27.44,27.45,277147.0,27.46,27.52,27.44,27.45,277147.0
2025-06-12 10:45:00,27.45,27.47,27.43,27.45,85392.0,27.45,27.47,27.43,27.45,85392.0
2025-06-12 10:50:00,27.44,27.47,27.41,27.42,159075.0,27.44,27.47,27.41,27.42,159075.0
2025-06-12 10:55:00,27.42,27.45,27.41,27.42,94765.0,27.42,27.45,27.41,27.42,94765.0
2025-06-12 11:00:00,27.42,27.46,27.41,27.46,94336.0,27.42,27.46,27.41,27.46,94336.0
2025-06-12 11:05:00,27.46,27.48,27.43,27.46,69077.0,27.46,27.48,27.43,27.46,69077.0
2025-06-12 11:10:00,27.46,27.47,27.42,27.44,65074.0,27.46,27.47,27.42,27.44,65074.0
2025-06-12 11:15:00,27.44,27.48,27.44,27.47,79451.0,27.44,27.48,27.44,27.47,79451.0
2025-06-12 11:20:00,27.46,27.5,27.45,27.46,78927.0,27.46,27.5,27.45,27.46,78927.0
2025-06-12 11:25:00,27.46,27.48,27.44,27.47,46609.0,27.46,27.48,27.44,27.47,46609.0
2025-06-12 11:30:00,27.47,27.47,27.44,27.47,40128.0,27.47,27.47,27.44,27.47,40128.0
2025-06-12 11:35:00,27.46,27.47,27.43,27.45,29062.0,27.46,27.47,27.43,27.45,29062.0
2025-06-12 11:40:00,27.44,27.48,27.44,27.47,41788.0,27.44,27.48,27.44,27.47,41788.0
2025-06-12 11:45:00,27.47,27.48,27.45,27.46,34007.0,27.47,27.48,27.45,27.46,34007.0
2025-06-12 11:50:00,27.46,27.51,27.46,27.51,25644.0,27.46,27.51,27.46,27.51,25644.0
2025-06-12 11:55:00,27.51,27.53,27.49,27.52,78726.0,27.51,27.53,27.49,27.52,78726.0
2025-06-12 12:00:00,27.52,27.52,27.49,27.52,81306.0,27.52,27.52,27.49,27.52,81306.0
2025-06-12 12:05:00,27.52,27.53,27.49,27.52,92251.0,27.52,27.53,27.49,27.52,92251.0
2025-06-12 12:10:00,27.52,27.53,27.51,27.53,71111.0,27.52,27.53,27.51,27.53,71111.0
2025-06-12 12:15:00,27.53,27.54,27.5,27.52,69096.0,27.53,27.54,27.5,27.52,69096.0
2025-06-12 12:20:00,27.52,27.53,27.5,27.53,143373.0,27.52,27.53,27.5,27.53,143373.0
2025-06-12 12:25:00,27.53,27.55,27.49,27.54,105535.0,27.53,27.55,27.49,27.54,105535.0
2025-06-12 12:30:00,27.54,27.54,27.5,27.53,61559.0,27.54,27.54,27.5,27.53,61559.0
2025-06-12 12:35:00,27.53,27.53,27.49,27.5,41614.0,27.53,27.53,27.49,27.5,41614.0
2025-06-12 12:40:00,27.51,27.52,27.48,27.49,73344.0,27.51,27.52,27.48,27.49,73344.0
2025-06-12 12:45:00,27.49,27.5,27.44,27.46,37219.0,27.49,27.5,27.44,27.46,37219.0
2025-06-12 12:50:00,27.45,27.47,27.44,27.45,47364.0,27.45,27.47,27.44,27.45,47364.0
2025-06-12 12:55:00,27.45,27.47,27.44,27.44,43814.0,27.45,27.47,27.44,27.44,43814.0
2025-06-12 13:00:00,27.45,27.49,27.44,27.46,46340.0,27.45,27.49,27.44,27.46,46340.0
2025-06-12 13:05:00,27.46,27.48,27.45,27.48,28394.0,27.46,27.48,27.45,27.48,28394.0
2025-06-12 13:10:00,27.48,27.48,27.46,27.46,23646.0,27.48,27.48,27.46,27.46,23646.0
2025-06-12 13:15:00,27.46,27.48,27.46,27.46,52704.0,27.46,27.48,27.46,27.46,52704.0
2025-06-12 13:20:00,27.47,27.47,27.45,27.46,43734.0,27.47,27.47,27.45,27.46,43734.0
2025-06-12 13:25:00,27.46,27.48,27.46,27.48,43801.0,27.46,27.48,27.46,27.48,43801.0
2025-06-12 13:30:00,27.48,27.5,27.47,27.49,53740.0,27.48,27.5,27.47,27.49,53740.0
2025-06-12 13:35:00,27.48,27.5,27.46,27.49,89510.0,27.48,27.5,27.46,27.49,89510.0
2025-06-12 13:40:00,27.5,27.5,27.49,27.5,5564.0,27.5,27.5,27.49,27.5,5564.0
2025-06-12 13:45:00,27.5,27.5,27.48,27.49,17203.0,27.5,27.5,27.48,27.49,17203.0
2025-06-12 13:50:00,27.5,27.53,27.49,27.53,67681.0,27.5,27.53,27.49,27.53,67681.0
2025-06-12 13:55:00,27.53,27.54,27.51,27.53,31098.0,27.53,27.54,27.51,27.53,31098.0
2025-06-12 14:00:00,27.54,27.55,27.53,27.54,43491.0,27.54,27.55,27.53,27.54,43491.0
2025-06-12 14:05:00,27.53,27.54,27.52,27.53,20837.0,27.53,27.54,27.52,27.53,20837.0
2025-06-12 14:10:00,27.53,27.53,27.51,27.52,20627.0,27.53,27.53,27.51,27.52,20627.0
2025-06-12 14:15:00,27.52,27.53,27.51,27.52,36909.0,27.52,27.53,27.51,27.52,36909.0
2025-06-12 14:20:00,27.53,27.53,27.5,27.51,60189.0,27.53,27.53,27.5,27.51,60189.0
2025-06-12 14:25:00,27.51,27.53,27.49,27.52,74833.0,27.51,27.53,27.49,27.52,74833.0
2025-06-12 14:30:00,27.52,27.54,27.5,27.54,64066.0,27.52,27.54,27.5,27.54,64066.0
2025-06-12 14:35:00,27.54,27.55,27.53,27.55,49241.0,27.54,27.55,27.53,27.55,49241.0
2025-06-12 14:40:00,27.55,27.57,27.54,27.57,80772.0,27.55,27.57,27.54,27.57,80772.0
2025-06-12 14:45:00,27.57,27.57,27.56,27.57,51392.0,27.57,27.57,27.56,27.57,51392.0
2025-06-12 14:50:00,27.57,27.62,27.55,27.62,97123.0,27.57,27.62,27.55,27.62,97123.0
2025-06-12 14:55:00,27.62,27.62,27.59,27.6,60836.0,27.62,27.62,27.59,27.6,60836.0
2025-06-12 15:00:00,27.6,27.62,27.59,27.6,63318.0,27.6,27.62,27.59,27.6,63318.0
2025-06-12 15:05:00,27.6,27.62,27.6,27.62,53059.0,27.6,27.62,27.6,27.62,53059.0
2025-06-12 15:10:00,27.62,27.63,27.61,27.62,48735.0,27.62,27.63,27.61,27.62,48735.0
2025-06-12 15:15:00,27.63,27.63,27.61,27.62,45939.0,27.63,27.63,27.61,27.62,45939.0
2025-06-12 15:20:00,27.61,27.62,27.61,27.62,26417.0,27.61,27.62,27.61,27.62,26417.0
2025-06-12 15:25:00,27.62,27.63,27.61,27.63,56911.0,27.62,27.63,27.61,27.63,56911.0
2025-06-12 15:30:00,27.63,27.64,27.61,27.64,114703.0,27.63,27.64,27.61,27.64,114703.0
2025-06-12 15:35:00,27.64,27.66,27.63,27.64,67622.0,27.64,27.66,27.63,27.64,67622.0
2025-06-12 15:40:00,27.64,27.65,27.63,27.64,68460.0,27.64,27.65,27.63,27.64,68460.0
2025-06-12 15:45:00,27.64,27.66,27.61,27.62,216477.0,27.64,27.66,27.61,27.62,216477.0
2025-06-12 15:50:00,27.62,27.62,27.57,27.61,278544.0,27.62,27.62,27.57,27.61,278544.0
2025-06-12 15:55:00,27.61,27.67,27.6,27.66,778789.0,27.61,27.67,27.6,27.66,778789.0
2025-06-13 09:30:00,27.89,28.03,27.5,27.51,393070.0,27.89,28.03,27.5,27.51,393070.0
2025-06-13 09:35:00,27.52,27.52,27.35,27.5,171995.0,27.52,27.52,27.35,27.5,171995.0
2025-06-13 09:40:00,27.49,27.61,27.49,27.56,148911.0,27.49,27.61,27.49,27.56,148911.0
2025-06-13 09:45:00,27.57,27.72,27.56,27.68,107061.0,27.57,27.72,27.56,27.68,107061.0
2025-06-13 09:50:00,27.68,27.73,27.64,27.67,168962.0,27.68,27.73,27.64,27.67,168962.0
2025-06-13 09:55:00,27.66,27.67,27.53,27.53,115869.0,27.66,27.67,27.53,27.53,115869.0
2025-06-13 10:00:00,27.54,27.65,27.54,27.64,102551.0,27.54,27.65,27.54,27.64,102551.0
2025-06-13 10:05:00,27.64,27.75,27.64,27.74,161144.0,27.64,27.75,27.64,27.74,161144.0
2025-06-13 10:10:00,27.74,27.74,27.63,27.67,130943.0,27.74,27.74,27.63,27.67,130943.0
2025-06-13 10:15:00,27.68,27.77,27.66,27.75,113973.0,27.68,27.77,27.66,27.75,113973.0
2025-06-13 10:20:00,27.75,27.8,27.72,27.77,96282.0,27.75,27.8,27.72,27.77,96282.0
2025-06-13 10:25:00,27.76,27.83,27.74,27.83,159128.0,27.76,27.83,27.74,27.83,159128.0
2025-06-13 10:30:00,27.82,27.82,27.74,27.77,204860.0,27.82,27.82,27.74,27.77,204860.0
2025-06-13 10:35:00,27.77,27.83,27.75,27.82,118202.0,27.77,27.83,27.75,27.82,118202.0
2025-06-13 10:40:00,27.81,27.81,27.75,27.78,159885.0,27.81,27.81,27.75,27.78,159885.0
2025-06-13 10:45:00,27.78,27.78,27.72,27.78,106649.0,27.78,27.78,27.72,27.78,106649.0
2025-06-13 10:50:00,27.77,27.81,27.74,27.76,133996.0,27.77,27.81,27.74,27.76,133996.0
2025-06-13 10:55:00,27.76,27.78,27.73,27.76,104093.0,27.76,27.78,27.73,27.76,104093.0
2025-06-13 11:00:00,27.76,27.8,27.73,27.74,109185.0,27.76,27.8,27.73,27.74,109185.0
2025-06-13 11:05:00,27.75,27.78,27.74,27.78,87687.0,27.75,27.78,27.74,27.78,87687.0
2025-06-13 11:10:00,27.78,27.8,27.77,27.79,151144.0,27.78,27.8,27.77,27.79,151144.0
2025-06-13 11:15:00,27.78,27.84,27.78,27.83,85324.0,27.78,27.84,27.78,27.83,85324.0
2025-06-13 11:20:00,27.83,27.84,27.76,27.78,73506.0,27.83,27.84,27.76,27.78,73506.0
2025-06-13 11:25:00,27.78,27.81,27.74,27.81,84540.0,27.78,27.81,27.74,27.81,84540.0
2025-06-13 11:30:00,27.8,27.83,27.79,27.8,75050.0,27.8,27.83,27.79,27.8,75050.0
2025-06-13 11:35:00,27.8,27.84,27.78,27.84,112309.0,27.8,27.84,27.78,27.84,112309.0
2025-06-13 11:40:00,27.83,27.89,27.83,27.86,83097.0,27.83,27.89,27.83,27.86,83097.0
2025-06-13 11:45:00,27.86,27.88,27.83,27.85,72464.0,27.86,27.88,27.83,27.85,72464.0
2025-06-13 11:50:00,27.85,27.91,27.84,27.89,59149.0,27.85,27.91,27.84,27.89,59149.0
2025-06-13 11:55:00,27.88,27.89,27.84,27.85,93527.0,27.88,27.89,27.84,27.85,93527.0
2025-06-13 12:00:00,27.84,27.84,27.77,27.78,46264.0,27.84,27.84,27.77,27.78,46264.0
2025-06-13 12:05:00,27.78,27.79,27.75,27.76,57035.0,27.78,27.79,27.75,27.76,57035.0
2025-06-13 12:10:00,27.75,27.77,27.73,27.74,48581.0,27.75,27.77,27.73,27.74,48581.0
2025-06-13 12:15:00,27.74,27.75,27.68,27.69,104862.0,27.74,27.75,27.68,27.69,104862.0
2025-06-13 12:20:00,27.69,27.73,27.68,27.7,47303.0,27.69,27.73,27.68,27.7,47303.0
2025-06-13 12:25:00,27.71,27.71,27.67,27.69,47053.0,27.71,27.71,27.67,27.69,47053.0
2025-06-13 12:30:00,27.68,27.72,27.68,27.7,32262.0,27.68,27.72,27.68,27.7,32262.0
2025-06-13 12:35:00,27.71,27.71,27.67,27.71,93955.0,27.71,27.71,27.67,27.71,93955.0
2025-06-13 12:40:00,27.71,27.71,27.65,27.69,41735.0,27.71,27.71,27.65,27.69,41735.0
2025-06-13 12:45:00,27.68,27.69,27.64,27.64,28623.0,27.68,27.69,27.64,27.64,28623.0
2025-06-13 12:50:00,27.64,27.69,27.64,27.68,52082.0,27.64,27.69,27.64,27.68,52082.0
2025-06-13 12:55:00,27.68,27.69,27.64,27.64,91691.0,27.68,27.69,27.64,27.64,91691.0
2025-06-13 13:00:00,27.64,27.7,27.64,27.69,65379.0,27.64,27.7,27.64,27.69,65379.0
2025-06-13 13:05:00,27.69,27.7,27.67,27.68,56904.0,27.69,27.7,27.67,27.68,56904.0
2025-06-13 13:10:00,27.68,27.69,27.63,27.64,57868.0,27.68,27.69,27.63,27.64,57868.0
2025-06-13 13:15:00,27.64,27.65,27.61,27.62,56585.0,27.64,27.65,27.61,27.62,56585.0
2025-06-13 13:20:00,27.62,27.63,27.61,27.62,37718.0,27.62,27.63,27.61,27.62,37718.0
2025-06-13 13:25:00,27.62,27.62,27.59,27.6,59841.0,27.62,27.62,27.59,27.6,59841.0
2025-06-13 13:30:00,27.61,27.63,27.58,27.59,57414.0,27.61,27.63,27.58,27.59,57414.0
2025-06-13 13:35:00,27.59,27.59,27.57,27.58,24726.0,27.59,27.59,27.57,27.58,24726.0
2025-06-13 13:40:00,27.58,27.59,27.56,27.57,45096.0,27.58,27.59,27.56,27.57,45096.0
2025-06-13 13:45:00,27.58,27.59,27.56,27.57,54180.0,27.58,27.59,27.56,27.57,54180.0
2025-06-13 13:50:00,27.57,27.64,27.56,27.64,50915.0,27.57,27.64,27.56,27.64,50915.0
2025-06-13 13:55:00,27.64,27.65,27.61,27.65,66812.0,27.64,27.65,27.61,27.65,66812.0
2025-06-13 14:00:00,27.64,27.67,27.64,27.67,75627.0,27.64,27.67,27.64,27.67,75627.0
2025-06-13 14:05:00,27.66,27.7,27.65,27.68,110976.0,27.66,27.7,27.65,27.68,110976.0
2025-06-13 14:10:00,27.68,27.69,27.65,27.67,53780.0,27.68,27.69,27.65,27.67,53780.0
2025-06-13 14:15:00,27.67,27.69,27.65,27.69,70810.0,27.67,27.69,27.65,27.69,70810.0
2025-06-13 14:20:00,27.69,27.69,27.6,27.64,77739.0,27.69,27.69,27.6,27.64,77739.0
2025-06-13 14:25:00,27.64,27.66,27.6,27.66,64882.0,27.64,27.66,27.6,27.66,64882.0
2025-06-13 14:30:00,27.66,27.67,27.63,27.65,86900.0,27.66,27.67,27.63,27.65,86900.0
2025-06-13 14:35:00,27.65,27.65,27.61,27.64,71556.0,27.65,27.65,27.61,27.64,71556.0
2025-06-13 14:40:00,27.64,27.68,27.63,27.67,65925.0,27.64,27.68,27.63,27.67,65925.0
2025-06-13 14:45:00,27.67,27.71,27.66,27.67,70226.0,27.67,27.71,27.66,27.67,70226.0
2025-06-13 14:50:00,27.67,27.69,27.65,27.67,89776.0,27.67,27.69,27.65,27.67,89776.0
2025-06-13 14:55:00,27.67,27.69,27.64,27.69,45818.0,27.67,27.69,27.64,27.69,45818.0
2025-06-13 15:00:00,27.69,27.71,27.66,27.71,85403.0,27.69,27.71,27.66,27.71,85403.0
2025-06-13 15:05:00,27.71,27.73,27.7,27.73,78416.0,27.71,27.73,27.7,27.73,78416.0
2025-06-13 15:10:00,27.73,27.74,27.71,27.73,77442.0,27.73,27.74,27.71,27.73,77442.0
2025-06-13 15:15:00,27.74,27.74,27.7,27.71,82429.0,27.74,27.74,27.7,27.71,82429.0
2025-06-13 15:20:00,27.71,27.72,27.68,27.71,174425.0,27.71,27.72,27.68,27.71,174425.0
2025-06-13 15:25:00,27.71,27.71,27.66,27.67,128433.0,27.71,27.71,27.66,27.67,128433.0
2025-06-13 15:30:00,27.68,27.72,27.66,27.68,154746.0,27.68,27.72,27.66,27.68,154746.0
2025-06-13 15:35:00,27.67,27.68,27.65,27.67,245574.0,27.67,27.68,27.65,27.67,245574.0
2025-06-13 15:40:00,27.66,27.68,27.63,27.63,138164.0,27.66,27.68,27.63,27.63,138164.0
2025-06-13 15:45:00,27.64,27.65,27.59,27.61,468834.0,27.64,27.65,27.59,27.61,468834.0
2025-06-13 15:50:00,27.62,27.62,27.57,27.58,359184.0,27.62,27.62,27.57,27.58,359184.0
2025-06-13 15:55:00,27.58,27.67,27.56,27.65,1362912.0,27.58,27.67,27.56,27.65,1362912.0
2025-06-16 09:30:00,27.62,28.03,27.55,27.98,209249.0,27.62,28.03,27.55,27.98,209249.0
2025-06-16 09:35:00,27.97,27.98,27.82,27.93,209822.0,27.97,27.98,27.82,27.93,209822.0
2025-06-16 09:40:00,27.93,27.96,27.81,27.81,92776.0,27.93,27.96,27.81,27.81,92776.0
2025-06-16 09:45:00,27.81,27.87,27.77,27.83,134943.0,27.81,27.87,27.77,27.83,134943.0
2025-06-16 09:50:00,27.83,27.94,27.82,27.93,230065.0,27.83,27.94,27.82,27.93,230065.0
2025-06-16 09:55:00,27.93,27.95,27.77,27.81,256296.0,27.93,27.95,27.77,27.81,256296.0
2025-06-16 10:00:00,27.8,27.88,27.74,27.75,88574.0,27.8,27.88,27.74,27.75,88574.0
2025-06-16 10:05:00,27.75,27.8,27.72,27.75,168797.0,27.75,27.8,27.72,27.75,168797.0
2025-06-16 10:10:00,27.75,27.78,27.71,27.76,70791.0,27.75,27.78,27.71,27.76,70791.0
2025-06-16 10:15:00,27.76,27.77,27.71,27.77,86081.0,27.76,27.77,27.71,27.77,86081.0
2025-06-16 10:20:00,27.76,27.77,27.69,27.73,121653.0,27.76,27.77,27.69,27.73,121653.0
2025-06-16 10:25:00,27.73,27.75,27.68,27.69,44977.0,27.73,27.75,27.68,27.69,44977.0
2025-06-16 10:30:00,27.69,27.71,27.64,27.67,68513.0,27.69,27.71,27.64,27.67,68513.0
2025-06-16 10:35:00,27.69,27.7,27.65,27.69,50048.0,27.69,27.7,27.65,27.69,50048.0
2025-06-16 10:40:00,27.69,27.7,27.63,27.68,153603.0,27.69,27.7,27.63,27.68,153603.0
2025-06-16 10:45:00,27.68,27.72,27.66,27.67,56174.0,27.68,27.72,27.66,27.67,56174.0
2025-06-16 10:50:00,27.67,27.71,27.65,27.7,84400.0,27.67,27.71,27.65,27.7,84400.0
2025-06-16 10:55:00,27.69,27.74,27.68,27.71,61434.0,27.69,27.74,27.68,27.71,61434.0
2025-06-16 11:00:00,27.72,27.76,27.7,27.74,95384.0,27.72,27.76,27.7,27.74,95384.0
2025-06-16 11:05:00,27.73,27.77,27.67,27.7,221053.0,27.73,27.77,27.67,27.7,221053.0
2025-06-16 11:10:00,27.7,27.74,27.69,27.73,74621.0,27.7,27.74,27.69,27.73,74621.0
2025-06-16 11:15:00,27.74,27.76,27.71,27.75,113418.0,27.74,27.76,27.71,27.75,113418.0
2025-06-16 11:20:00,27.75,27.78,27.74,27.75,89717.0,27.75,27.78,27.74,27.75,89717.0
2025-06-16 11:25:00,27.75,27.8,27.73,27.75,131420.0,27.75,27.8,27.73,27.75,131420.0
2025-06-16 11:30:00,27.75,27.76,27.73,27.76,78185.0,27.75,27.76,27.73,27.76,78185.0
2025-06-16 11:35:00,27.76,27.76,27.7,27.71,116243.0,27.76,27.76,27.7,27.71,116243.0
2025-06-16 11:40:00,27.71,27.75,27.68,27.75,65477.0,27.71,27.75,27.68,27.75,65477.0
2025-06-16 11:45:00,27.75,27.76,27.72,27.76,91817.0,27.75,27.76,27.72,27.76,91817.0
2025-06-16 11:50:00,27.75,27.77,27.73,27.77,70670.0,27.75,27.77,27.73,27.77,70670.0
2025-06-16 11:55:00,27.77,27.77,27.72,27.75,93959.0,27.77,27.77,27.72,27.75,93959.0
2025-06-16 12:00:00,27.75,27.76,27.71,27.73,73979.0,27.75,27.76,27.71,27.73,73979.0
2025-06-16 12:05:00,27.73,27.75,27.72,27.74,81343.0,27.73,27.75,27.72,27.74,81343.0
2025-06-16 12:10:00,27.75,27.76,27.72,27.73,149857.0,27.75,27.76,27.72,27.73,149857.0
2025-06-16 12:15:00,27.73,27.74,27.71,27.74,101713.0,27.73,27.74,27.71,27.74,101713.0
2025-06-16 12:20:00,27.74,27.77,27.67,27.69,56924.0,27.74,27.77,27.67,27.69,56924.0
2025-06-16 12:25:00,27.69,27.71,27.67,27.69,79748.0,27.69,27.71,27.67,27.69,79748.0
2025-06-16 12:30:00,27.69,27.72,27.68,27.71,47786.0,27.69,27.72,27.68,27.71,47786.0
2025-06-16 12:35:00,27.71,27.73,27.7,27.73,42501.0,27.71,27.73,27.7,27.73,42501.0
2025-06-16 12:40:00,27.73,27.75,27.72,27.74,55415.0,27.73,27.75,27.72,27.74,55415.0
2025-06-16 12:45:00,27.74,27.74,27.7,27.71,55446.0,27.74,27.74,27.7,27.71,55446.0
2025-06-16 12:50:00,27.72,27.75,27.71,27.75,49943.0,27.72,27.75,27.71,27.75,49943.0
2025-06-16 12:55:00,27.75,27.75,27.72,27.73,36103.0,27.75,27.75,27.72,27.73,36103.0
2025-06-16 13:00:00,27.73,27.76,27.73,27.75,39483.0,27.73,27.76,27.73,27.75,39483.0
2025-06-16 13:05:00,27.75,27.76,27.72,27.75,83567.0,27.75,27.76,27.72,27.75,83567.0
2025-06-16 13:10:00,27.75,27.76,27.71,27.71,47279.0,27.75,27.76,27.71,27.71,47279.0
2025-06-16 13:15:00,27.72,27.72,27.7,27.71,73197.0,27.72,27.72,27.7,27.71,73197.0
2025-06-16 13:20:00,27.72,27.72,27.66,27.67,56656.0,27.72,27.72,27.66,27.67,56656.0
2025-06-16 13:25:00,27.67,27.73,27.64,27.73,57196.0,27.67,27.73,27.64,27.73,57196.0
2025-06-16 13:30:00,27.73,27.75,27.72,27.74,52421.0,27.73,27.75,27.72,27.74,52421.0
2025-06-16 13:35:00,27.74,27.74,27.71,27.71,34287.0,27.74,27.74,27.71,27.71,34287.0
2025-06-16 13:40:00,27.72,27.75,27.71,27.73,71437.0,27.72,27.75,27.71,27.73,71437.0
2025-06-16 13:45:00,27.73,27.74,27.71,27.71,47594.0,27.73,27.74,27.71,27.71,47594.0
2025-06-16 13:50:00,27.71,27.73,27.7,27.71,29658.0,27.71,27.73,27.7,27.71,29658.0
2025-06-16 13:55:00,27.71,27.71,27.67,27.67,36201.0,27.71,27.71,27.67,27.67,36201.0
2025-06-16 14:00:00,27.68,27.71,27.67,27.71,28859.0,27.68,27.71,27.67,27.71,28859.0
2025-06-16 14:05:00,27.7,27.71,27.69,27.71,50457.0,27.7,27.71,27.69,27.71,50457.0
2025-06-16 14:10:00,27.71,27.71,27.66,27.68,56323.0,27.71,27.71,27.66,27.68,56323.0
2025-06-16 14:15:00,27.68,27.68,27.64,27.64,47600.0,27.68,27.68,27.64,27.64,47600.0
2025-06-16 14:20:00,27.64,27.65,27.61,27.63,49532.0,27.64,27.65,27.61,27.63,49532.0
2025-06-16 14:25:00,27.63,27.64,27.61,27.64,58905.0,27.63,27.64,27.61,27.64,58905.0
2025-06-16 14:30:00,27.64,27.65,27.6,27.61,52870.0,27.64,27.65,27.6,27.61,52870.0
2025-06-16 14:35:00,27.61,27.64,27.6,27.62,56903.0,27.61,27.64,27.6,27.62,56903.0
2025-06-16 14:40:00,27.62,27.63,27.61,27.63,44565.0,27.62,27.63,27.61,27.63,44565.0
2025-06-16 14:45:00,27.63,27.66,27.62,27.64,83474.0,27.63,27.66,27.62,27.64,83474.0
2025-06-16 14:50:00,27.64,27.65,27.62,27.64,41144.0,27.64,27.65,27.62,27.64,41144.0
2025-06-16 14:55:00,27.64,27.67,27.64,27.65,85055.0,27.64,27.67,27.64,27.65,85055.0
2025-06-16 15:00:00,27.65,27.66,27.62,27.63,46596.0,27.65,27.66,27.62,27.63,46596.0
2025-06-16 15:05:00,27.62,27.63,27.6,27.62,101100.0,27.62,27.63,27.6,27.62,101100.0
2025-06-16 15:10:00,27.62,27.63,27.59,27.62,153844.0,27.62,27.63,27.59,27.62,153844.0
2025-06-16 15:15:00,27.63,27.63,27.57,27.58,148279.0,27.63,27.63,27.57,27.58,148279.0
2025-06-16 15:20:00,27.57,27.59,27.55,27.56,136154.0,27.57,27.59,27.55,27.56,136154.0
2025-06-16 15:25:00,27.57,27.6,27.56,27.57,136679.0,27.57,27.6,27.56,27.57,136679.0
2025-06-16 15:30:00,27.57,27.6,27.56,27.59,114811.0,27.57,27.6,27.56,27.59,114811.0
2025-06-16 15:35:00,27.59,27.61,27.58,27.61,211799.0,27.59,27.61,27.58,27.61,211799.0
2025-06-16 15:40:00,27.6,27.62,27.59,27.62,199676.0,27.6,27.62,27.59,27.62,199676.0
2025-06-16 15:45:00,27.62,27.63,27.59,27.62,290967.0,27.62,27.63,27.59,27.62,290967.0
2025-06-16 15:50:00,27.62,27.69,27.6,27.69,351421.0,27.62,27.69,27.6,27.69,351421.0
2025-06-16 15:55:00,27.69,27.7,27.64,27.68,1114351.0,27.69,27.7,27.64,27.68,1114351.0
2025-06-17 09:30:00,27.83,27.89,27.59,27.79,136977.0,27.83,27.89,27.59,27.79,136977.0
2025-06-17 09:35:00,27.78,27.82,27.7,27.73,83143.0,27.78,27.82,27.7,27.73,83143.0
2025-06-17 09:40:00,27.73,27.79,27.71,27.75,61384.0,27.73,27.79,27.71,27.75,61384.0
2025-06-17 09:45:00,27.74,27.79,27.7,27.75,88552.0,27.74,27.79,27.7,27.75,88552.0
2025-06-17 09:50:00,27.75,27.79,27.71,27.74,82578.0,27.75,27.79,27.71,27.74,82578.0
2025-06-17 09:55:00,27.74,27.77,27.72,27.74,81310.0,27.74,27.77,27.72,27.74,81310.0
2025-06-17 10:00:00,27.75,27.81,27.72,27.79,286516.0,27.75,27.81,27.72,27.79,286516.0
2025-06-17 10:05:00,27.79,27.87,27.77,27.82,118347.0,27.79,27.87,27.77,27.82,118347.0
2025-06-17 10:10:00,27.82,27.87,27.8,27.86,122621.0,27.82,27.87,27.8,27.86,122621.0
2025-06-17 10:15:00,27.86,27.89,27.85,27.87,85800.0,27.86,27.89,27.85,27.87,85800.0
2025-06-17 10:20:00,27.88,27.9,27.86,27.88,58220.0,27.88,27.9,27.86,27.88,58220.0
2025-06-17 10:25:00,27.89,27.92,27.87,27.89,77518.0,27.89,27.92,27.87,27.89,77518.0
2025-06-17 10:30:00,27.89,27.9,27.85,27.86,113398.0,27.89,27.9,27.85,27.86,113398.0
2025-06-17 10:35:00,27.86,27.9,27.85,27.87,92689.0,27.86,27.9,27.85,27.87,92689.0
2025-06-17 10:40:00,27.87,27.88,27.83,27.85,87360.0,27.87,27.88,27.83,27.85,87360.0
2025-06-17 10:45:00,27.85,27.87,27.82,27.85,74322.0,27.85,27.87,27.82,27.85,74322.0
2025-06-17 10:50:00,27.84,27.88,27.84,27.87,142930.0,27.84,27.88,27.84,27.87,142930.0
2025-06-17 10:55:00,27.87,27.88,27.79,27.8,126247.0,27.87,27.88,27.79,27.8,126247.0
2025-06-17 11:00:00,27.79,27.79,27.71,27.71,63922.0,27.79,27.79,27.71,27.71,63922.0
2025-06-17 11:05:00,27.72,27.73,27.69,27.69,54616.0,27.72,27.73,27.69,27.69,54616.0
2025-06-17 11:10:00,27.7,27.71,27.65,27.69,91442.0,27.7,27.71,27.65,27.69,91442.0
2025-06-17 11:15:00,27.69,27.71,27.65,27.69,92317.0,27.69,27.71,27.65,27.69,92317.0
2025-06-17 11:20:00,27.69,27.69,27.64,27.68,111897.0,27.69,27.69,27.64,27.68,111897.0
2025-06-17 11:25:00,27.68,27.69,27.62,27.63,94728.0,27.68,27.69,27.62,27.63,94728.0
2025-06-17 11:30:00,27.63,27.66,27.61,27.62,88672.0,27.63,27.66,27.61,27.62,88672.0
2025-06-17 11:35:00,27.61,27.61,27.58,27.61,92644.0,27.61,27.61,27.58,27.61,92644.0
2025-06-17 11:40:00,27.61,27.62,27.6,27.62,90332.0,27.61,27.62,27.6,27.62,90332.0
2025-06-17 11:45:00,27.62,27.62,27.56,27.62,150536.0,27.62,27.62,27.56,27.62,150536.0
2025-06-17 11:50:00,27.62,27.62,27.59,27.61,103846.0,27.62,27.62,27.59,27.61,103846.0
2025-06-17 11:55:00,27.61,27.63,27.6,27.62,53211.0,27.61,27.63,27.6,27.62,53211.0
2025-06-17 12:00:00,27.62,27.65,27.61,27.63,98766.0,27.62,27.65,27.61,27.63,98766.0
2025-06-17 12:05:00,27.63,27.65,27.6,27.62,132119.0,27.63,27.65,27.6,27.62,132119.0
2025-06-17 12:10:00,27.62,27.65,27.6,27.64,77124.0,27.62,27.65,27.6,27.64,77124.0
2025-06-17 12:15:00,27.64,27.64,27.62,27.63,34852.0,27.64,27.64,27.62,27.63,34852.0
2025-06-17 12:20:00,27.63,27.64,27.6,27.64,184484.0,27.63,27.64,27.6,27.64,184484.0
2025-06-17 12:25:00,27.64,27.65,27.63,27.64,63908.0,27.64,27.65,27.63,27.64,63908.0
2025-06-17 12:30:00,27.64,27.68,27.63,27.67,71498.0,27.64,27.68,27.63,27.67,71498.0
2025-06-17 12:35:00,27.68,27.68,27.65,27.67,67313.0,27.68,27.68,27.65,27.67,67313.0
2025-06-17 12:40:00,27.67,27.68,27.64,27.65,83446.0,27.67,27.68,27.64,27.65,83446.0
2025-06-17 12:45:00,27.65,27.67,27.62,27.65,128468.0,27.65,27.67,27.62,27.65,128468.0
2025-06-17 12:50:00,27.65,27.67,27.64,27.67,105554.0,27.65,27.67,27.64,27.67,105554.0
2025-06-17 12:55:00,27.66,27.67,27.63,27.66,116103.0,27.66,27.67,27.63,27.66,116103.0
2025-06-17 13:00:00,27.66,27.71,27.65,27.68,72093.0,27.66,27.71,27.65,27.68,72093.0
2025-06-17 13:05:00,27.69,27.71,27.67,27.7,53692.0,27.69,27.71,27.67,27.7,53692.0
2025-06-17 13:10:00,27.7,27.7,27.65,27.66,55876.0,27.7,27.7,27.65,27.66,55876.0
2025-06-17 13:15:00,27.65,27.67,27.63,27.64,68525.0,27.65,27.67,27.63,27.64,68525.0
2025-06-17 13:20:00,27.64,27.65,27.6,27.61,141891.0,27.64,27.65,27.6,27.61,141891.0
2025-06-17 13:25:00,27.61,27.62,27.56,27.57,75546.0,27.61,27.62,27.56,27.57,75546.0
2025-06-17 13:30:00,27.56,27.56,27.52,27.55,56214.0,27.56,27.56,27.52,27.55,56214.0
2025-06-17 13:35:00,27.55,27.56,27.52,27.53,50876.0,27.55,27.56,27.52,27.53,50876.0
2025-06-17 13:40:00,27.54,27.57,27.52,27.53,74772.0,27.54,27.57,27.52,27.53,74772.0
2025-06-17 13:45:00,27.52,27.53,27.48,27.51,106716.0,27.52,27.53,27.48,27.51,106716.0
2025-06-17 13:50:00,27.5,27.51,27.47,27.48,65151.0,27.5,27.51,27.47,27.48,65151.0
2025-06-17 13:55:00,27.48,27.49,27.45,27.46,40739.0,27.48,27.49,27.45,27.46,40739.0
2025-06-17 14:00:00,27.45,27.48,27.43,27.46,68427.0,27.45,27.48,27.43,27.46,68427.0
2025-06-17 14:05:00,27.47,27.5,27.46,27.5,75575.0,27.47,27.5,27.46,27.5,75575.0
2025-06-17 14:10:00,27.5,27.52,27.48,27.51,109546.0,27.5,27.52,27.48,27.51,109546.0
2025-06-17 14:15:00,27.52,27.54,27.5,27.54,101148.0,27.52,27.54,27.5,27.54,101148.0
2025-06-17 14:20:00,27.53,27.56,27.52,27.56,68008.0,27.53,27.56,27.52,27.56,68008.0
2025-06-17 14:25:00,27.56,27.57,27.54,27.55,60056.0,27.56,27.57,27.54,27.55,60056.0
2025-06-17 14:30:00,27.55,27.57,27.55,27.56,88507.0,27.55,27.57,27.55,27.56,88507.0
2025-06-17 14:35:00,27.55,27.57,27.55,27.55,53647.0,27.55,27.57,27.55,27.55,53647.0
2025-06-17 14:40:00,27.55,27.56,27.51,27.52,88681.0,27.55,27.56,27.51,27.52,88681.0
2025-06-17 14:45:00,27.52,27.53,27.5,27.51,72293.0,27.52,27.53,27.5,27.51,72293.0
2025-06-17 14:50:00,27.5,27.53,27.49,27.53,58530.0,27.5,27.53,27.49,27.53,58530.0
2025-06-17 14:55:00,27.53,27.54,27.52,27.54,69535.0,27.53,27.54,27.52,27.54,69535.0
2025-06-17 15:00:00,27.54,27.54,27.51,27.53,47309.0,27.54,27.54,27.51,27.53,47309.0
2025-06-17 15:05:00,27.53,27.55,27.51,27.53,82701.0,27.53,27.55,27.51,27.53,82701.0
2025-06-17 15:10:00,27.53,27.56,27.5,27.54,109808.0,27.53,27.56,27.5,27.54,109808.0
2025-06-17 15:15:00,27.53,27.54,27.51,27.51,68836.0,27.53,27.54,27.51,27.51,68836.0
2025-06-17 15:20:00,27.52,27.52,27.5,27.51,67911.0,27.52,27.52,27.5,27.51,67911.0
2025-06-17 15:25:00,27.51,27.53,27.49,27.53,137579.0,27.51,27.53,27.49,27.53,137579.0
2025-06-17 15:30:00,27.53,27.57,27.52,27.57,99048.0,27.53,27.57,27.52,27.57,99048.0
2025-06-17 15:35:00,27.57,27.58,27.53,27.54,97253.0,27.57,27.58,27.53,27.54,97253.0
2025-06-17 15:40:00,27.53,27.54,27.46,27.51,137911.0,27.53,27.54,27.46,27.51,137911.0
2025-06-17 15:45:00,27.5,27.53,27.49,27.53,134568.0,27.5,27.53,27.49,27.53,134568.0
2025-06-17 15:50:00,27.52,27.55,27.49,27.5,315707.0,27.52,27.55,27.49,27.5,315707.0
2025-06-17 15:55:00,27.5,27.52,27.45,27.48,980800.0,27.5,27.52,27.45,27.48,980800.0
2025-06-18 09:30:00,27.62,27.67,27.5,27.65,153975.0,27.62,27.67,27.5,27.65,153975.0
2025-06-18 09:35:00,27.64,27.66,27.54,27.56,93372.0,27.64,27.66,27.54,27.56,93372.0
2025-06-18 09:40:00,27.57,27.61,27.57,27.6,39490.0,27.57,27.61,27.57,27.6,39490.0
2025-06-18 09:45:00,27.61,27.62,27.55,27.57,218538.0,27.61,27.62,27.55,27.57,218538.0
2025-06-18 09:50:00,27.57,27.61,27.52,27.58,250847.0,27.57,27.61,27.52,27.58,250847.0
2025-06-18 09:55:00,27.58,27.6,27.53,27.57,85157.0,27.58,27.6,27.53,27.57,85157.0
2025-06-18 10:00:00,27.56,27.56,27.5,27.53,118882.0,27.56,27.56,27.5,27.53,118882.0
2025-06-18 10:05:00,27.53,27.56,27.47,27.5,126888.0,27.53,27.56,27.47,27.5,126888.0
2025-06-18 10:10:00,27.5,27.5,27.39,27.42,74040.0,27.5,27.5,27.39,27.42,74040.0
2025-06-18 10:15:00,27.42,27.42,27.3,27.32,68331.0,27.42,27.42,27.3,27.32,68331.0
2025-06-18 10:20:00,27.32,27.4,27.3,27.35,76711.0,27.32,27.4,27.3,27.35,76711.0
2025-06-18 10:25:00,27.35,27.41,27.34,27.39,55921.0,27.35,27.41,27.34,27.39,55921.0
2025-06-18 10:30:00,27.39,27.42,27.34,27.35,67470.0,27.39,27.42,27.34,27.35,67470.0
2025-06-18 10:35:00,27.35,27.4,27.32,27.39,67121.0,27.35,27.4,27.32,27.39,67121.0
2025-06-18 10:40:00,27.38,27.43,27.35,27.42,96326.0,27.38,27.43,27.35,27.42,96326.0
2025-06-18 10:45:00,27.42,27.44,27.36,27.39,133970.0,27.42,27.44,27.36,27.39,133970.0
2025-06-18 10:50:00,27.39,27.42,27.38,27.42,58316.0,27.39,27.42,27.38,27.42,58316.0
2025-06-18 10:55:00,27.41,27.44,27.38,27.39,64830.0,27.41,27.44,27.38,27.39,64830.0
2025-06-18 11:00:00,27.39,27.42,27.36,27.38,81013.0,27.39,27.42,27.36,27.38,81013.0
2025-06-18 11:05:00,27.38,27.41,27.36,27.41,77034.0,27.38,27.41,27.36,27.41,77034.0
2025-06-18 11:10:00,27.41,27.43,27.39,27.39,118805.0,27.41,27.43,27.39,27.39,118805.0
2025-06-18 11:15:00,27.39,27.42,27.38,27.42,84476.0,27.39,27.42,27.38,27.42,84476.0
2025-06-18 11:20:00,27.42,27.42,27.36,27.39,82399.0,27.42,27.42,27.36,27.39,82399.0
2025-06-18 11:25:00,27.39,27.39,27.35,27.37,78851.0,27.39,27.39,27.35,27.37,78851.0
2025-06-18 11:30:00,27.37,27.4,27.34,27.37,43303.0,27.37,27.4,27.34,27.37,43303.0
2025-06-18 11:35:00,27.37,27.37,27.33,27.35,71494.0,27.37,27.37,27.33,27.35,71494.0
2025-06-18 11:40:00,27.35,27.37,27.28,27.31,70776.0,27.35,27.37,27.28,27.31,70776.0
2025-06-18 11:45:00,27.32,27.34,27.29,27.34,46341.0,27.32,27.34,27.29,27.34,46341.0
2025-06-18 11:50:00,27.34,27.34,27.28,27.31,61314.0,27.34,27.34,27.28,27.31,61314.0
2025-06-18 11:55:00,27.3,27.34,27.3,27.32,95808.0,27.3,27.34,27.3,27.32,95808.0
2025-06-18 12:00:00,27.31,27.35,27.31,27.34,45699.0,27.31,27.35,27.31,27.34,45699.0
2025-06-18 12:05:00,27.34,27.37,27.32,27.36,32346.0,27.34,27.37,27.32,27.36,32346.0
2025-06-18 12:10:00,27.36,27.39,27.34,27.39,82851.0,27.36,27.39,27.34,27.39,82851.0
2025-06-18 12:15:00,27.39,27.41,27.37,27.39,133908.0,27.39,27.41,27.37,27.39,133908.0
2025-06-18 12:20:00,27.39,27.41,27.38,27.41,48522.0,27.39,27.41,27.38,27.41,48522.0
2025-06-18 12:25:00,27.41,27.42,27.38,27.42,73164.0,27.41,27.42,27.38,27.42,73164.0
2025-06-18 12:30:00,27.41,27.46,27.41,27.45,81288.0,27.41,27.46,27.41,27.45,81288.0
2025-06-18 12:35:00,27.45,27.48,27.44,27.46,82176.0,27.45,27.48,27.44,27.46,82176.0
2025-06-18 12:40:00,27.46,27.47,27.43,27.45,57388.0,27.46,27.47,27.43,27.45,57388.0
2025-06-18 12:45:00,27.45,27.46,27.42,27.46,58511.0,27.45,27.46,27.42,27.46,58511.0
2025-06-18 12:50:00,27.46,27.49,27.45,27.47,53762.0,27.46,27.49,27.45,27.47,53762.0
2025-06-18 12:55:00,27.48,27.49,27.46,27.49,35564.0,27.48,27.49,27.46,27.49,35564.0
2025-06-18 13:00:00,27.49,27.53,27.47,27.53,72928.0,27.49,27.53,27.47,27.53,72928.0
2025-06-18 13:05:00,27.53,27.57,27.52,27.57,59874.0,27.53,27.57,27.52,27.57,59874.0
2025-06-18 13:10:00,27.57,27.57,27.53,27.54,52470.0,27.57,27.57,27.53,27.54,52470.0
2025-06-18 13:15:00,27.53,27.56,27.53,27.55,72985.0,27.53,27.56,27.53,27.55,72985.0
2025-06-18 13:20:00,27.56,27.59,27.55,27.56,53948.0,27.56,27.59,27.55,27.56,53948.0
2025-06-18 13:25:00,27.57,27.58,27.55,27.56,30543.0,27.57,27.58,27.55,27.56,30543.0
2025-06-18 13:30:00,27.55,27.56,27.54,27.55,77841.0,27.55,27.56,27.54,27.55,77841.0
2025-06-18 13:35:00,27.55,27.58,27.54,27.56,70414.0,27.55,27.58,27.54,27.56,70414.0
2025-06-18 13:40:00,27.55,27.57,27.54,27.55,45315.0,27.55,27.57,27.54,27.55,45315.0
2025-06-18 13:45:00,27.55,27.57,27.53,27.57,54339.0,27.55,27.57,27.53,27.57,54339.0
2025-06-18 13:50:00,27.57,27.61,27.56,27.6,58393.0,27.57,27.61,27.56,27.6,58393.0
2025-06-18 13:55:00,27.6,27.62,27.56,27.56,69537.0,27.6,27.62,27.56,27.56,69537.0
2025-06-18 14:00:00,27.57,27.64,27.54,27.55,109381.0,27.57,27.64,27.54,27.55,109381.0
2025-06-18 14:05:00,27.55,27.6,27.54,27.6,58522.0,27.55,27.6,27.54,27.6,58522.0
2025-06-18 14:10:00,27.59,27.66,27.59,27.66,70336.0,27.59,27.66,27.59,27.66,70336.0
2025-06-18 14:15:00,27.66,27.67,27.62,27.63,59768.0,27.66,27.67,27.62,27.63,59768.0
2025-06-18 14:20:00,27.62,27.67,27.61,27.67,61360.0,27.62,27.67,27.61,27.67,61360.0
2025-06-18 14:25:00,27.67,27.72,27.65,27.72,173481.0,27.67,27.72,27.65,27.72,173481.0
2025-06-18 14:30:00,27.71,27.72,27.69,27.7,111874.0,27.71,27.72,27.69,27.7,111874.0
2025-06-18 14:35:00,27.69,27.7,27.66,27.68,160830.0,27.69,27.7,27.66,27.68,160830.0
2025-06-18 14:40:00,27.68,27.74,27.67,27.71,113696.0,27.68,27.74,27.67,27.71,113696.0
2025-06-18 14:45:00,27.71,27.72,27.66,27.67,100957.0,27.71,27.72,27.66,27.67,100957.0
2025-06-18 14:50:00,27.68,27.68,27.6,27.62,62100.0,27.68,27.68,27.6,27.62,62100.0
2025-06-18 14:55:00,27.62,27.63,27.59,27.59,74985.0,27.62,27.63,27.59,27.59,74985.0
2025-06-18 15:00:00,27.59,27.62,27.57,27.62,72167.0,27.59,27.62,27.57,27.62,72167.0
2025-06-18 15:05:00,27.62,27.62,27.57,27.58,57718.0,27.62,27.62,27.57,27.58,57718.0
2025-06-18 15:10:00,27.58,27.58,27.53,27.55,102804.0,27.58,27.58,27.53,27.55,102804.0
2025-06-18 15:15:00,27.55,27.59,27.54,27.59,92290.0,27.55,27.59,27.54,27.59,92290.0
2025-06-18 15:20:00,27.58,27.6,27.56,27.6,88927.0,27.58,27.6,27.56,27.6,88927.0
2025-06-18 15:25:00,27.59,27.61,27.56,27.57,91170.0,27.59,27.61,27.56,27.57,91170.0
2025-06-18 15:30:00,27.57,27.64,27.55,27.63,92170.0,27.57,27.64,27.55,27.63,92170.0
2025-06-18 15:35:00,27.64,27.65,27.61,27.63,148263.0,27.64,27.65,27.61,27.63,148263.0
2025-06-18 15:40:00,27.64,27.66,27.62,27.66,124380.0,27.64,27.66,27.62,27.66,124380.0
2025-06-18 15:45:00,27.66,27.68,27.63,27.64,146640.0,27.66,27.68,27.63,27.64,146640.0
2025-06-18 15:50:00,27.63,27.66,27.61,27.62,306420.0,27.63,27.66,27.61,27.62,306420.0
2025-06-18 15:55:00,27.62,27.63,27.55,27.58,781643.0,27.62,27.63,27.55,27.58,781643.0
2025-06-20 09:30:00,27.63,27.86,27.53,27.71,2294089.0,27.63,27.86,27.53,27.71,2294089.0
2025-06-20 09:35:00,27.73,27.84,27.72,27.75,101632.0,27.73,27.84,27.72,27.75,101632.0
2025-06-20 09:40:00,27.76,27.94,27.75,27.94,126276.0,27.76,27.94,27.75,27.94,126276.0
2025-06-20 09:45:00,27.94,27.96,27.8,27.85,171172.0,27.94,27.96,27.8,27.85,171172.0
2025-06-20 09:50:00,27.85,27.88,27.79,27.83,112884.0,27.85,27.88,27.79,27.83,112884.0
2025-06-20 09:55:00,27.83,27.87,27.78,27.8,54679.0,27.83,27.87,27.78,27.8,54679.0
2025-06-20 10:00:00,27.8,27.92,27.79,27.86,55432.0,27.8,27.92,27.79,27.86,55432.0
2025-06-20 10:05:00,27.87,27.91,27.84,27.89,78666.0,27.87,27.91,27.84,27.89,78666.0
2025-06-20 10:10:00,27.89,27.92,27.86,27.87,73799.0,27.89,27.92,27.86,27.87,73799.0
2025-06-20 10:15:00,27.87,27.93,27.86,27.92,88502.0,27.87,27.93,27.86,27.92,88502.0
2025-06-20 10:20:00,27.93,27.97,27.92,27.93,69682.0,27.93,27.97,27.92,27.93,69682.0
2025-06-20 10:25:00,27.93,27.98,27.92,27.97,38692.0,27.93,27.98,27.92,27.97,38692.0
2025-06-20 10:30:00,27.98,28.0,27.96,27.96,81290.0,27.98,28.0,27.96,27.96,81290.0
2025-06-20 10:35:00,27.96,28.0,27.96,27.99,45856.0,27.96,28.0,27.96,27.99,45856.0
2025-06-20 10:40:00,27.99,28.02,27.95,28.01,117561.0,27.99,28.02,27.95,28.01,117561.0
2025-06-20 10:45:00,28.02,28.04,27.98,28.03,70063.0,28.02,28.04,27.98,28.03,70063.0
2025-06-20 10:50:00,28.04,28.09,28.02,28.09,62890.0,28.04,28.09,28.02,28.09,62890.0
2025-06-20 10:55:00,28.08,28.09,28.04,28.05,65725.0,28.08,28.09,28.04,28.05,65725.0
2025-06-20 11:00:00,28.05,28.09,28.04,28.08,47869.0,28.05,28.09,28.04,28.08,47869.0
2025-06-20 11:05:00,28.09,28.11,28.07,28.1,123380.0,28.09,28.11,28.07,28.1,123380.0
2025-06-20 11:10:00,28.1,28.12,28.07,28.12,120209.0,28.1,28.12,28.07,28.12,120209.0
2025-06-20 11:15:00,28.12,28.14,28.08,28.09,94582.0,28.12,28.14,28.08,28.09,94582.0
2025-06-20 11:20:00,28.09,28.14,28.08,28.12,156020.0,28.09,28.14,28.08,28.12,156020.0
2025-06-20 11:25:00,28.12,28.14,28.1,28.12,91611.0,28.12,28.14,28.1,28.12,91611.0
2025-06-20 11:30:00,28.12,28.14,28.1,28.11,78279.0,28.12,28.14,28.1,28.11,78279.0
2025-06-20 11:35:00,28.12,28.13,28.07,28.13,108638.0,28.12,28.13,28.07,28.13,108638.0
2025-06-20 11:40:00,28.13,28.15,28.12,28.14,54979.0,28.13,28.15,28.12,28.14,54979.0
2025-06-20 11:45:00,28.14,28.15,28.12,28.14,33293.0,28.14,28.15,28.12,28.14,33293.0
2025-06-20 11:50:00,28.14,28.16,28.08,28.09,143470.0,28.14,28.16,28.08,28.09,143470.0
2025-06-20 11:55:00,28.1,28.13,28.08,28.09,79061.0,28.1,28.13,28.08,28.09,79061.0
2025-06-20 12:00:00,28.09,28.1,28.02,28.03,51349.0,28.09,28.1,28.02,28.03,51349.0
2025-06-20 12:05:00,28.03,28.04,28.0,28.02,55016.0,28.03,28.04,28.0,28.02,55016.0
2025-06-20 12:10:00,28.02,28.04,28.0,28.01,28685.0,28.02,28.04,28.0,28.01,28685.0
2025-06-20 12:15:00,28.01,28.01,27.96,27.98,117152.0,28.01,28.01,27.96,27.98,117152.0
2025-06-20 12:20:00,27.99,27.99,27.95,27.98,41752.0,27.99,27.99,27.95,27.98,41752.0
2025-06-20 12:25:00,27.98,27.98,27.94,27.95,41903.0,27.98,27.98,27.94,27.95,41903.0
2025-06-20 12:30:00,27.94,27.98,27.93,27.95,63120.0,27.94,27.98,27.93,27.95,63120.0
2025-06-20 12:35:00,27.95,27.98,27.95,27.96,47299.0,27.95,27.98,27.95,27.96,47299.0
2025-06-20 12:40:00,27.96,27.99,27.96,27.96,59016.0,27.96,27.99,27.96,27.96,59016.0
2025-06-20 12:45:00,27.96,27.99,27.95,27.98,57194.0,27.96,27.99,27.95,27.98,57194.0
2025-06-20 12:50:00,27.98,27.98,27.96,27.96,24940.0,27.98,27.98,27.96,27.96,24940.0
2025-06-20 12:55:00,27.96,27.98,27.95,27.98,43628.0,27.96,27.98,27.95,27.98,43628.0
2025-06-20 13:00:00,27.98,28.0,27.97,27.98,31067.0,27.98,28.0,27.97,27.98,31067.0
2025-06-20 13:05:00,27.98,28.0,27.97,28.0,42151.0,27.98,28.0,27.97,28.0,42151.0
2025-06-20 13:10:00,28.0,28.01,27.98,27.99,48246.0,28.0,28.01,27.98,27.99,48246.0
2025-06-20 13:15:00,27.99,28.01,27.96,27.98,72017.0,27.99,28.01,27.96,27.98,72017.0
2025-06-20 13:20:00,27.98,28.01,27.97,28.0,54100.0,27.98,28.01,27.97,28.0,54100.0
2025-06-20 13:25:00,28.0,28.01,27.99,28.0,25784.0,28.0,28.01,27.99,28.0,25784.0
2025-06-20 13:30:00,27.99,28.03,27.98,28.01,37022.0,27.99,28.03,27.98,28.01,37022.0
2025-06-20 13:35:00,28.01,28.02,27.96,27.96,46172.0,28.01,28.02,27.96,27.96,46172.0
2025-06-20 13:40:00,27.96,28.0,27.96,27.98,36219.0,27.96,28.0,27.96,27.98,36219.0
2025-06-20 13:45:00,27.97,28.0,27.97,27.99,26012.0,27.97,28.0,27.97,27.99,26012.0
2025-06-20 13:50:00,27.98,27.99,27.97,27.99,31777.0,27.98,27.99,27.97,27.99,31777.0
2025-06-20 13:55:00,27.98,28.0,27.97,27.99,33758.0,27.98,28.0,27.97,27.99,33758.0
2025-06-20 14:00:00,27.99,28.01,27.98,28.01,28348.0,27.99,28.01,27.98,28.01,28348.0
2025-06-20 14:05:00,28.01,28.02,27.96,27.97,47370.0,28.01,28.02,27.96,27.97,47370.0
2025-06-20 14:10:00,27.97,28.01,27.95,28.01,62590.0,27.97,28.01,27.95,28.01,62590.0
2025-06-20 14:15:00,28.01,28.05,27.99,28.04,38893.0,28.01,28.05,27.99,28.04,38893.0
2025-06-20 14:20:00,28.05,28.05,28.03,28.03,49646.0,28.05,28.05,28.03,28.03,49646.0
2025-06-20 14:25:00,28.04,28.04,27.99,28.0,74746.0,28.04,28.04,27.99,28.0,74746.0
2025-06-20 14:30:00,28.01,28.02,27.99,28.02,39222.0,28.01,28.02,27.99,28.02,39222.0
2025-06-20 14:35:00,28.01,28.03,28.0,28.02,39546.0,28.01,28.03,28.0,28.02,39546.0
2025-06-20 14:40:00,28.02,28.02,28.0,28.02,36791.0,28.02,28.02,28.0,28.02,36791.0
2025-06-20 14:45:00,28.02,28.04,28.01,28.03,40910.0,28.02,28.04,28.01,28.03,40910.0
2025-06-20 14:50:00,28.03,28.04,28.02,28.03,30634.0,28.03,28.04,28.02,28.03,30634.0
2025-06-20 14:55:00,28.03,28.03,27.99,28.01,153424.0,28.03,28.03,27.99,28.01,153424.0
2025-06-20 15:00:00,28.0,28.02,27.99,28.01,48277.0,28.0,28.02,27.99,28.01,48277.0
2025-06-20 15:05:00,28.01,28.02,27.99,28.01,39617.0,28.01,28.02,27.99,28.01,39617.0
2025-06-20 15:10:00,28.01,28.03,28.0,28.02,40917.0,28.01,28.03,28.0,28.02,40917.0
2025-06-20 15:15:00,28.01,28.02,28.0,28.02,33657.0,28.01,28.02,28.0,28.02,33657.0
2025-06-20 15:20:00,28.02,28.02,27.99,28.0,39694.0,28.02,28.02,27.99,28.0,39694.0
2025-06-20 15:25:00,28.0,28.0,27.95,27.97,67140.0,28.0,28.0,27.95,27.97,67140.0
2025-06-20 15:30:00,27.97,28.0,27.95,28.0,83008.0,27.97,28.0,27.95,28.0,83008.0
2025-06-20 15:35:00,27.99,28.01,27.99,28.01,123652.0,27.99,28.01,27.99,28.01,123652.0
2025-06-20 15:40:00,28.0,28.01,27.98,28.0,95660.0,28.0,28.01,27.98,28.0,95660.0
2025-06-20 15:45:00,28.0,28.04,27.98,27.99,240213.0,28.0,28.04,27.98,27.99,240213.0
2025-06-20 15:50:00,27.99,28.06,27.98,28.05,379180.0,27.99,28.06,27.98,28.05,379180.0
2025-06-20 15:55:00,28.05,28.05,27.97,28.02,839741.0,28.05,28.05,27.97,28.02,839741.0